date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-02-01 13:25:00,84.13,84.15,84.04,84.04,3000.0,52.729,52.7416,52.6726,52.6726,3000.0
2012-02-01 13:30:00,84.04,84.15,84.04,84.14,12800.0,52.6726,52.7416,52.6726,52.7353,12800.0
2012-02-01 13:35:00,84.14,84.14,84.09,84.11,3200.0,52.7353,52.7353,52.704,52.7165,3200.0
2012-02-01 13:40:00,84.09,84.1,84.05,84.05,3100.0,52.704,52.7102,52.6789,52.6789,3100.0
2012-02-01 13:45:00,84.05,84.09,84.05,84.09,19600.0,52.6789,52.704,52.6789,52.704,19600.0
2012-02-01 13:50:00,84.08,84.08,84.02,84.07,15200.0,52.6977,52.6977,52.6601,52.6914,15200.0
2012-02-01 13:55:00,84.07,84.07,84.03,84.03,6000.0,52.6914,52.6914,52.6664,52.6664,6000.0
2012-02-01 14:00:00,84.05,84.05,84.04,84.04,1100.0,52.6789,52.6789,52.6726,52.6726,1100.0
2012-02-01 14:05:00,84.02,84.03,84.0,84.01,1600.0,52.6601,52.6664,52.6476,52.6538,1600.0
2012-02-01 14:10:00,84.02,84.03,83.98,84.02,4000.0,52.6601,52.6664,52.635,52.6601,4000.0
2012-02-01 14:15:00,84.02,84.02,84.0,84.01,1400.0,52.6601,52.6601,52.6476,52.6538,1400.0
2012-02-01 14:20:00,84.01,84.01,83.98,83.98,4300.0,52.6538,52.6538,52.635,52.635,4300.0
2012-02-01 14:25:00,84.0,84.0,83.97,83.97,1700.0,52.6476,52.6476,52.6287,52.6287,1700.0
2012-02-01 14:30:00,83.98,83.98,83.97,83.97,300.0,52.635,52.635,52.6287,52.6287,300.0
2012-02-01 14:35:00,83.97,83.99,83.97,83.99,1200.0,52.6287,52.6413,52.6287,52.6413,1200.0
2012-02-01 14:40:00,83.99,83.99,83.99,83.99,0.0,52.6413,52.6413,52.6413,52.6413,0.0
2012-02-01 14:45:00,84.0,84.0,83.99,83.99,600.0,52.6476,52.6476,52.6413,52.6413,600.0
2012-02-01 14:50:00,84.0,84.0,83.97,83.97,3000.0,52.6476,52.6476,52.6287,52.6287,3000.0
2012-02-01 14:55:00,83.98,83.99,83.98,83.98,1400.0,52.635,52.6413,52.635,52.635,1400.0
2012-02-01 15:00:00,83.95,83.97,83.9,83.97,3800.0,52.6162,52.6287,52.5849,52.6287,3800.0
2012-02-01 15:05:00,83.98,84.05,83.98,84.01,7100.0,52.635,52.6789,52.635,52.6538,7100.0
2012-02-01 15:10:00,84.02,84.05,83.99,84.05,9300.0,52.6601,52.6789,52.6413,52.6789,9300.0
2012-02-01 15:15:00,84.03,84.06,83.94,84.06,8800.0,52.6664,52.6852,52.6099,52.6852,8800.0
2012-02-01 15:20:00,84.06,84.08,84.04,84.06,800.0,52.6852,52.6977,52.6726,52.6852,800.0
2012-02-01 15:25:00,84.06,84.08,83.98,84.07,2500.0,52.6852,52.6977,52.635,52.6914,2500.0
2012-02-01 15:30:00,84.02,84.02,84.0,84.0,3300.0,52.6601,52.6601,52.6476,52.6476,3300.0
2012-02-01 15:35:00,83.98,84.02,83.98,84.01,1700.0,52.635,52.6601,52.635,52.6538,1700.0
2012-02-01 15:40:00,83.97,84.08,83.97,84.08,10900.0,52.6287,52.6977,52.6287,52.6977,10900.0
2012-02-01 15:45:00,84.05,84.05,84.03,84.03,200.0,52.6789,52.6789,52.6664,52.6664,200.0
2012-02-01 15:50:00,84.07,84.17,84.06,84.14,2600.0,52.6914,52.7541,52.6852,52.7353,2600.0
2012-02-01 15:55:00,84.14,84.19,84.07,84.14,9400.0,52.7353,52.7666,52.6914,52.7353,9400.0
2012-02-02 09:30:00,84.2,84.2,84.16,84.17,13300.0,52.7729,52.7729,52.7478,52.7541,13300.0
2012-02-02 09:35:00,84.17,84.19,84.12,84.18,2700.0,52.7541,52.7666,52.7228,52.7604,2700.0
2012-02-02 09:40:00,84.19,84.2,84.16,84.16,1500.0,52.7666,52.7729,52.7478,52.7478,1500.0
2012-02-02 09:45:00,84.2,84.2,84.18,84.19,2500.0,52.7729,52.7729,52.7604,52.7666,2500.0
2012-02-02 09:50:00,84.17,84.19,84.17,84.19,600.0,52.7541,52.7666,52.7541,52.7666,600.0
2012-02-02 09:55:00,84.19,84.19,84.13,84.13,2100.0,52.7666,52.7666,52.729,52.729,2100.0
2012-02-02 10:00:00,84.17,84.17,84.04,84.04,5900.0,52.7541,52.7541,52.6726,52.6726,5900.0
2012-02-02 10:05:00,84.14,84.14,84.06,84.1,3200.0,52.7353,52.7353,52.6852,52.7102,3200.0
2012-02-02 10:10:00,84.06,84.06,84.06,84.06,100.0,52.6852,52.6852,52.6852,52.6852,100.0
2012-02-02 10:15:00,84.06,84.06,84.06,84.06,0.0,52.6852,52.6852,52.6852,52.6852,0.0
2012-02-02 10:20:00,84.05,84.06,84.05,84.06,1800.0,52.6789,52.6852,52.6789,52.6852,1800.0
2012-02-02 10:25:00,84.06,84.06,84.06,84.06,0.0,52.6852,52.6852,52.6852,52.6852,0.0
2012-02-02 10:30:00,84.05,84.05,84.04,84.04,1400.0,52.6789,52.6789,52.6726,52.6726,1400.0
2012-02-02 10:35:00,84.02,84.02,84.02,84.02,100.0,52.6601,52.6601,52.6601,52.6601,100.0
2012-02-02 10:40:00,84.04,84.04,84.01,84.01,4400.0,52.6726,52.6726,52.6538,52.6538,4400.0
2012-02-02 10:45:00,84.0,84.06,83.98,84.04,5300.0,52.6476,52.6852,52.635,52.6726,5300.0
2012-02-02 10:50:00,84.06,84.12,84.03,84.07,18200.0,52.6852,52.7228,52.6664,52.6914,18200.0
2012-02-02 10:55:00,84.07,84.07,84.07,84.07,0.0,52.6914,52.6914,52.6914,52.6914,0.0
2012-02-02 11:00:00,84.07,84.07,84.04,84.04,800.0,52.6914,52.6914,52.6726,52.6726,800.0
2012-02-02 11:05:00,84.11,84.11,84.11,84.11,300.0,52.7165,52.7165,52.7165,52.7165,300.0
2012-02-02 11:10:00,84.13,84.14,84.11,84.14,2300.0,52.729,52.7353,52.7165,52.7353,2300.0
2012-02-02 11:15:00,84.14,84.14,84.08,84.09,2700.0,52.7353,52.7353,52.6977,52.704,2700.0
2012-02-02 11:20:00,84.12,84.12,84.12,84.12,200.0,52.7228,52.7228,52.7228,52.7228,200.0
2012-02-02 11:25:00,84.11,84.18,84.11,84.18,1000.0,52.7165,52.7604,52.7165,52.7604,1000.0
2012-02-02 11:30:00,84.13,84.2,84.13,84.2,5100.0,52.729,52.7729,52.729,52.7729,5100.0
2012-02-02 11:35:00,84.13,84.13,84.13,84.13,100.0,52.729,52.729,52.729,52.729,100.0
2012-02-02 11:40:00,84.16,84.2,84.15,84.18,4700.0,52.7478,52.7729,52.7416,52.7604,4700.0
2012-02-02 11:45:00,84.18,84.18,84.18,84.18,300.0,52.7604,52.7604,52.7604,52.7604,300.0
2012-02-02 11:50:00,84.2,84.2,84.18,84.18,600.0,52.7729,52.7729,52.7604,52.7604,600.0
2012-02-02 11:55:00,84.19,84.21,84.19,84.21,800.0,52.7666,52.7792,52.7666,52.7792,800.0
2012-02-02 12:00:00,84.22,84.22,84.2,84.2,300.0,52.7854,52.7854,52.7729,52.7729,300.0
2012-02-02 12:05:00,84.21,84.23,84.21,84.23,2700.0,52.7792,52.7917,52.7792,52.7917,2700.0
2012-02-02 12:10:00,84.23,84.26,84.18,84.18,1700.0,52.7917,52.8105,52.7604,52.7604,1700.0
2012-02-02 12:15:00,84.26,84.26,84.23,84.23,700.0,52.8105,52.8105,52.7917,52.7917,700.0
2012-02-02 12:20:00,84.26,84.26,84.25,84.25,700.0,52.8105,52.8105,52.8042,52.8042,700.0
2012-02-02 12:25:00,84.25,84.25,84.24,84.24,800.0,52.8042,52.8042,52.798,52.798,800.0
2012-02-02 12:30:00,84.24,84.24,84.23,84.23,2100.0,52.798,52.798,52.7917,52.7917,2100.0
2012-02-02 12:35:00,84.21,84.27,84.21,84.27,200.0,52.7792,52.8168,52.7792,52.8168,200.0
2012-02-02 12:40:00,84.27,84.28,84.24,84.27,1800.0,52.8168,52.823,52.798,52.8168,1800.0
2012-02-02 12:45:00,84.27,84.27,84.26,84.26,1700.0,52.8168,52.8168,52.8105,52.8105,1700.0
2012-02-02 12:50:00,84.22,84.27,84.21,84.26,2200.0,52.7854,52.8168,52.7792,52.8105,2200.0
2012-02-02 12:55:00,84.22,84.27,84.2,84.2,1600.0,52.7854,52.8168,52.7729,52.7729,1600.0
2012-02-02 13:00:00,84.22,84.22,84.22,84.22,700.0,52.7854,52.7854,52.7854,52.7854,700.0
2012-02-02 13:05:00,84.27,84.27,84.2,84.2,400.0,52.8168,52.8168,52.7729,52.7729,400.0
2012-02-02 13:10:00,84.2,84.2,84.2,84.2,0.0,52.7729,52.7729,52.7729,52.7729,0.0
2012-02-02 13:15:00,84.2,84.27,84.2,84.27,600.0,52.7729,52.8168,52.7729,52.8168,600.0
2012-02-02 13:20:00,84.25,84.27,84.25,84.27,300.0,52.8042,52.8168,52.8042,52.8168,300.0
2012-02-02 13:25:00,84.27,84.27,84.27,84.27,0.0,52.8168,52.8168,52.8168,52.8168,0.0
2012-02-02 13:30:00,84.22,84.22,84.22,84.22,600.0,52.7854,52.7854,52.7854,52.7854,600.0
2012-02-02 13:35:00,84.22,84.22,84.19,84.19,6400.0,52.7854,52.7854,52.7666,52.7666,6400.0
2012-02-02 13:40:00,84.26,84.29,84.26,84.29,2900.0,52.8105,52.8293,52.8105,52.8293,2900.0
2012-02-02 13:45:00,84.28,84.28,84.26,84.28,400.0,52.823,52.823,52.8105,52.823,400.0
2012-02-02 13:50:00,84.29,84.29,84.26,84.29,2200.0,52.8293,52.8293,52.8105,52.8293,2200.0
2012-02-02 13:55:00,84.3,84.3,84.3,84.3,100.0,52.8356,52.8356,52.8356,52.8356,100.0
2012-02-02 14:00:00,84.29,84.3,84.28,84.28,2000.0,52.8293,52.8356,52.823,52.823,2000.0
2012-02-02 14:05:00,84.25,84.3,84.25,84.3,900.0,52.8042,52.8356,52.8042,52.8356,900.0
2012-02-02 14:10:00,84.3,84.3,84.25,84.28,5200.0,52.8356,52.8356,52.8042,52.823,5200.0
2012-02-02 14:15:00,84.28,84.28,84.28,84.28,0.0,52.823,52.823,52.823,52.823,0.0
2012-02-02 14:20:00,84.31,84.31,84.25,84.31,2300.0,52.8418,52.8418,52.8042,52.8418,2300.0
2012-02-02 14:25:00,84.3,84.3,84.29,84.29,500.0,52.8356,52.8356,52.8293,52.8293,500.0
2012-02-02 14:30:00,84.31,84.31,84.27,84.3,1900.0,52.8418,52.8418,52.8168,52.8356,1900.0
2012-02-02 14:35:00,84.29,84.29,84.29,84.29,600.0,52.8293,52.8293,52.8293,52.8293,600.0
2012-02-02 14:40:00,84.28,84.3,84.28,84.3,1900.0,52.823,52.8356,52.823,52.8356,1900.0
2012-02-02 14:45:00,84.28,84.28,84.28,84.28,300.0,52.823,52.823,52.823,52.823,300.0
2012-02-02 14:50:00,84.27,84.29,84.27,84.29,900.0,52.8168,52.8293,52.8168,52.8293,900.0
2012-02-02 14:55:00,84.29,84.29,84.26,84.29,1600.0,52.8293,52.8293,52.8105,52.8293,1600.0
2012-02-02 15:00:00,84.29,84.29,84.29,84.29,0.0,52.8293,52.8293,52.8293,52.8293,0.0
2012-02-02 15:05:00,84.29,84.29,84.28,84.29,1100.0,52.8293,52.8293,52.823,52.8293,1100.0
2012-02-02 15:10:00,84.29,84.29,84.28,84.29,1100.0,52.8293,52.8293,52.823,52.8293,1100.0
2012-02-02 15:15:00,84.29,84.31,84.29,84.31,1600.0,52.8293,52.8418,52.8293,52.8418,1600.0
2012-02-02 15:20:00,84.31,84.31,84.3,84.3,300.0,52.8418,52.8418,52.8356,52.8356,300.0
2012-02-02 15:25:00,84.29,84.31,84.29,84.31,700.0,52.8293,52.8418,52.8293,52.8418,700.0
2012-02-02 15:30:00,84.31,84.31,84.27,84.29,2000.0,52.8418,52.8418,52.8168,52.8293,2000.0
2012-02-02 15:35:00,84.29,84.29,84.29,84.29,100.0,52.8293,52.8293,52.8293,52.8293,100.0
2012-02-02 15:40:00,84.31,84.31,84.31,84.31,1800.0,52.8418,52.8418,52.8418,52.8418,1800.0
2012-02-02 15:45:00,84.3,84.3,84.3,84.3,100.0,52.8356,52.8356,52.8356,52.8356,100.0
2012-02-02 15:50:00,84.32,84.32,84.32,84.32,700.0,52.8481,52.8481,52.8481,52.8481,700.0
2012-02-02 15:55:00,84.3,84.33,84.3,84.33,3600.0,52.8356,52.8544,52.8356,52.8544,3600.0
2012-02-03 09:30:00,84.15,84.15,83.88,83.96,14600.0,52.7416,52.7416,52.5723,52.6225,14600.0
2012-02-03 09:35:00,84.14,84.14,84.1,84.13,1300.0,52.7353,52.7353,52.7102,52.729,1300.0
2012-02-03 09:40:00,83.99,83.99,83.99,83.99,1000.0,52.6413,52.6413,52.6413,52.6413,1000.0
2012-02-03 09:45:00,84.14,84.14,84.13,84.13,500.0,52.7353,52.7353,52.729,52.729,500.0
2012-02-03 09:50:00,84.07,84.1,84.02,84.08,2900.0,52.6914,52.7102,52.6601,52.6977,2900.0
2012-02-03 09:55:00,84.01,84.08,84.0,84.08,1500.0,52.6538,52.6977,52.6476,52.6977,1500.0
2012-02-03 10:00:00,84.01,84.01,84.0,84.0,300.0,52.6538,52.6538,52.6476,52.6476,300.0
2012-02-03 10:05:00,84.05,84.05,84.05,84.05,200.0,52.6789,52.6789,52.6789,52.6789,200.0
2012-02-03 10:10:00,84.05,84.05,84.05,84.05,0.0,52.6789,52.6789,52.6789,52.6789,0.0
2012-02-03 10:15:00,84.04,84.04,83.98,83.98,600.0,52.6726,52.6726,52.635,52.635,600.0
2012-02-03 10:20:00,83.96,84.05,83.96,84.04,5600.0,52.6225,52.6789,52.6225,52.6726,5600.0
2012-02-03 10:25:00,84.04,84.07,83.98,84.07,1000.0,52.6726,52.6914,52.635,52.6914,1000.0
2012-02-03 10:30:00,84.07,84.08,84.03,84.08,1200.0,52.6914,52.6977,52.6664,52.6977,1200.0
2012-02-03 10:35:00,84.02,84.07,84.01,84.07,1100.0,52.6601,52.6914,52.6538,52.6914,1100.0
2012-02-03 10:40:00,84.06,84.1,84.03,84.03,700.0,52.6852,52.7102,52.6664,52.6664,700.0
2012-02-03 10:45:00,84.05,84.05,84.03,84.03,400.0,52.6789,52.6789,52.6664,52.6664,400.0
2012-02-03 10:50:00,84.08,84.09,84.06,84.09,2300.0,52.6977,52.704,52.6852,52.704,2300.0
2012-02-03 10:55:00,84.11,84.12,84.1,84.1,900.0,52.7165,52.7228,52.7102,52.7102,900.0
2012-02-03 11:00:00,84.1,84.11,84.07,84.1,1500.0,52.7102,52.7165,52.6914,52.7102,1500.0
2012-02-03 11:05:00,84.11,84.11,84.11,84.11,100.0,52.7165,52.7165,52.7165,52.7165,100.0
2012-02-03 11:10:00,84.11,84.12,84.11,84.11,1800.0,52.7165,52.7228,52.7165,52.7165,1800.0
2012-02-03 11:15:00,84.12,84.12,84.11,84.11,800.0,52.7228,52.7228,52.7165,52.7165,800.0
2012-02-03 11:20:00,84.06,84.1,84.06,84.1,300.0,52.6852,52.7102,52.6852,52.7102,300.0
2012-02-03 11:25:00,84.1,84.1,84.1,84.1,200.0,52.7102,52.7102,52.7102,52.7102,200.0
2012-02-03 11:30:00,84.06,84.1,84.06,84.1,400.0,52.6852,52.7102,52.6852,52.7102,400.0
2012-02-03 11:35:00,84.1,84.1,84.1,84.1,0.0,52.7102,52.7102,52.7102,52.7102,0.0
2012-02-03 11:40:00,84.1,84.1,84.1,84.1,0.0,52.7102,52.7102,52.7102,52.7102,0.0
2012-02-03 11:45:00,84.12,84.12,84.1,84.1,900.0,52.7228,52.7228,52.7102,52.7102,900.0
2012-02-03 11:50:00,84.12,84.13,84.11,84.11,1500.0,52.7228,52.729,52.7165,52.7165,1500.0
2012-02-03 11:55:00,84.09,84.12,84.09,84.12,800.0,52.704,52.7228,52.704,52.7228,800.0
2012-02-03 12:00:00,84.12,84.18,84.12,84.18,2100.0,52.7228,52.7604,52.7228,52.7604,2100.0
2012-02-03 12:05:00,84.17,84.18,84.16,84.18,1500.0,52.7541,52.7604,52.7478,52.7604,1500.0
2012-02-03 12:10:00,84.16,84.18,84.15,84.18,7100.0,52.7478,52.7604,52.7416,52.7604,7100.0
2012-02-03 12:15:00,84.16,84.16,84.16,84.16,700.0,52.7478,52.7478,52.7478,52.7478,700.0
2012-02-03 12:20:00,84.17,84.18,84.17,84.18,1400.0,52.7541,52.7604,52.7541,52.7604,1400.0
2012-02-03 12:25:00,84.18,84.18,84.18,84.18,2200.0,52.7604,52.7604,52.7604,52.7604,2200.0
2012-02-03 12:30:00,84.18,84.19,84.18,84.19,1000.0,52.7604,52.7666,52.7604,52.7666,1000.0
2012-02-03 12:35:00,84.19,84.19,84.16,84.17,2900.0,52.7666,52.7666,52.7478,52.7541,2900.0
2012-02-03 12:40:00,84.17,84.17,84.16,84.16,1400.0,52.7541,52.7541,52.7478,52.7478,1400.0
2012-02-03 12:45:00,84.16,84.17,84.16,84.16,3800.0,52.7478,52.7541,52.7478,52.7478,3800.0
2012-02-03 12:50:00,84.15,84.18,84.15,84.18,1500.0,52.7416,52.7604,52.7416,52.7604,1500.0
2012-02-03 12:55:00,84.18,84.18,84.18,84.18,200.0,52.7604,52.7604,52.7604,52.7604,200.0
2012-02-03 13:00:00,84.16,84.17,84.16,84.17,2000.0,52.7478,52.7541,52.7478,52.7541,2000.0
2012-02-03 13:05:00,84.18,84.18,84.17,84.18,1100.0,52.7604,52.7604,52.7541,52.7604,1100.0
2012-02-03 13:10:00,84.18,84.19,84.18,84.19,1200.0,52.7604,52.7666,52.7604,52.7666,1200.0
2012-02-03 13:15:00,84.18,84.18,84.18,84.18,100.0,52.7604,52.7604,52.7604,52.7604,100.0
2012-02-03 13:20:00,84.18,84.18,84.18,84.18,0.0,52.7604,52.7604,52.7604,52.7604,0.0
2012-02-03 13:25:00,84.17,84.17,84.14,84.15,6000.0,52.7541,52.7541,52.7353,52.7416,6000.0
2012-02-03 13:30:00,84.16,84.16,84.15,84.15,500.0,52.7478,52.7478,52.7416,52.7416,500.0
2012-02-03 13:35:00,84.15,84.15,84.15,84.15,100.0,52.7416,52.7416,52.7416,52.7416,100.0
2012-02-03 13:40:00,84.15,84.16,84.15,84.16,1000.0,52.7416,52.7478,52.7416,52.7478,1000.0
2012-02-03 13:45:00,84.17,84.17,84.17,84.17,600.0,52.7541,52.7541,52.7541,52.7541,600.0
2012-02-03 13:50:00,84.17,84.17,84.16,84.17,2900.0,52.7541,52.7541,52.7478,52.7541,2900.0
2012-02-03 13:55:00,84.19,84.19,84.18,84.19,700.0,52.7666,52.7666,52.7604,52.7666,700.0
2012-02-03 14:00:00,84.2,84.2,84.2,84.2,300.0,52.7729,52.7729,52.7729,52.7729,300.0
2012-02-03 14:05:00,84.19,84.2,84.19,84.2,600.0,52.7666,52.7729,52.7666,52.7729,600.0
2012-02-03 14:10:00,84.2,84.2,84.2,84.2,1300.0,52.7729,52.7729,52.7729,52.7729,1300.0
2012-02-03 14:15:00,84.2,84.2,84.19,84.19,3100.0,52.7729,52.7729,52.7666,52.7666,3100.0
2012-02-03 14:20:00,84.19,84.21,84.19,84.2,1700.0,52.7666,52.7792,52.7666,52.7729,1700.0
2012-02-03 14:25:00,84.19,84.2,84.19,84.19,2700.0,52.7666,52.7729,52.7666,52.7666,2700.0
2012-02-03 14:30:00,84.2,84.22,84.2,84.22,1900.0,52.7729,52.7854,52.7729,52.7854,1900.0
2012-02-03 14:35:00,84.21,84.21,84.19,84.19,1000.0,52.7792,52.7792,52.7666,52.7666,1000.0
2012-02-03 14:40:00,84.2,84.21,84.2,84.2,400.0,52.7729,52.7792,52.7729,52.7729,400.0
2012-02-03 14:45:00,84.22,84.22,84.21,84.22,300.0,52.7854,52.7854,52.7792,52.7854,300.0
2012-02-03 14:50:00,84.21,84.23,84.21,84.23,400.0,52.7792,52.7917,52.7792,52.7917,400.0
2012-02-03 14:55:00,84.23,84.23,84.21,84.21,400.0,52.7917,52.7917,52.7792,52.7792,400.0
2012-02-03 15:00:00,84.21,84.23,84.19,84.23,900.0,52.7792,52.7917,52.7666,52.7917,900.0
2012-02-03 15:05:00,84.24,84.24,84.21,84.24,700.0,52.798,52.798,52.7792,52.798,700.0
2012-02-03 15:10:00,84.25,84.27,84.22,84.22,1200.0,52.8042,52.8168,52.7854,52.7854,1200.0
2012-02-03 15:15:00,84.27,84.29,84.26,84.29,1000.0,52.8168,52.8293,52.8105,52.8293,1000.0
2012-02-03 15:20:00,84.23,84.29,84.23,84.29,400.0,52.7917,52.8293,52.7917,52.8293,400.0
2012-02-03 15:25:00,84.26,84.26,84.26,84.26,500.0,52.8105,52.8105,52.8105,52.8105,500.0
2012-02-03 15:30:00,84.26,84.29,84.24,84.29,1000.0,52.8105,52.8293,52.798,52.8293,1000.0
2012-02-03 15:35:00,84.31,84.31,84.3,84.3,7400.0,52.8418,52.8418,52.8356,52.8356,7400.0
2012-02-03 15:40:00,84.29,84.33,84.29,84.32,1500.0,52.8293,52.8544,52.8293,52.8481,1500.0
2012-02-03 15:45:00,84.3,84.3,84.3,84.3,1000.0,52.8356,52.8356,52.8356,52.8356,1000.0
2012-02-03 15:50:00,84.3,84.31,84.27,84.27,800.0,52.8356,52.8418,52.8168,52.8168,800.0
2012-02-03 15:55:00,84.29,84.33,84.29,84.33,5400.0,52.8293,52.8544,52.8293,52.8544,5400.0
2012-02-06 09:30:00,84.21,84.21,84.17,84.17,11400.0,52.7792,52.7792,52.7541,52.7541,11400.0
2012-02-06 09:35:00,84.17,84.17,84.17,84.17,0.0,52.7541,52.7541,52.7541,52.7541,0.0
2012-02-06 09:40:00,84.11,84.11,84.1,84.11,2200.0,52.7165,52.7165,52.7102,52.7165,2200.0
2012-02-06 09:45:00,84.08,84.08,84.02,84.06,900.0,52.6977,52.6977,52.6601,52.6852,900.0
2012-02-06 09:50:00,84.07,84.07,84.06,84.06,2000.0,52.6914,52.6914,52.6852,52.6852,2000.0
2012-02-06 09:55:00,84.08,84.13,84.08,84.13,500.0,52.6977,52.729,52.6977,52.729,500.0
2012-02-06 10:00:00,84.14,84.14,84.12,84.12,300.0,52.7353,52.7353,52.7228,52.7228,300.0
2012-02-06 10:05:00,84.12,84.12,84.12,84.12,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2012-02-06 10:10:00,84.07,84.07,84.05,84.05,400.0,52.6914,52.6914,52.6789,52.6789,400.0
2012-02-06 10:15:00,84.1,84.1,84.05,84.05,600.0,52.7102,52.7102,52.6789,52.6789,600.0
2012-02-06 10:20:00,84.03,84.03,84.03,84.03,600.0,52.6664,52.6664,52.6664,52.6664,600.0
2012-02-06 10:25:00,84.14,84.17,84.04,84.17,2700.0,52.7353,52.7541,52.6726,52.7541,2700.0
2012-02-06 10:30:00,84.12,84.12,84.09,84.09,700.0,52.7228,52.7228,52.704,52.704,700.0
2012-02-06 10:35:00,84.11,84.11,84.1,84.1,900.0,52.7165,52.7165,52.7102,52.7102,900.0
2012-02-06 10:40:00,84.18,84.18,84.18,84.18,500.0,52.7604,52.7604,52.7604,52.7604,500.0
2012-02-06 10:45:00,84.2,84.2,84.2,84.2,100.0,52.7729,52.7729,52.7729,52.7729,100.0
2012-02-06 10:50:00,84.19,84.22,84.12,84.21,5000.0,52.7666,52.7854,52.7228,52.7792,5000.0
2012-02-06 10:55:00,84.1,84.13,84.1,84.13,2500.0,52.7102,52.729,52.7102,52.729,2500.0
2012-02-06 11:00:00,84.1,84.18,84.1,84.13,3500.0,52.7102,52.7604,52.7102,52.729,3500.0
2012-02-06 11:05:00,84.1,84.15,84.1,84.15,4300.0,52.7102,52.7416,52.7102,52.7416,4300.0
2012-02-06 11:10:00,84.12,84.17,84.11,84.17,6000.0,52.7228,52.7541,52.7165,52.7541,6000.0
2012-02-06 11:15:00,84.18,84.21,84.1,84.1,5200.0,52.7604,52.7792,52.7102,52.7102,5200.0
2012-02-06 11:20:00,84.1,84.1,84.1,84.1,0.0,52.7102,52.7102,52.7102,52.7102,0.0
2012-02-06 11:25:00,84.2,84.2,84.2,84.2,1700.0,52.7729,52.7729,52.7729,52.7729,1700.0
2012-02-06 11:30:00,84.21,84.21,84.21,84.21,600.0,52.7792,52.7792,52.7792,52.7792,600.0
2012-02-06 11:35:00,84.21,84.21,84.19,84.2,16100.0,52.7792,52.7792,52.7666,52.7729,16100.0
2012-02-06 11:40:00,84.22,84.22,84.2,84.2,26300.0,52.7854,52.7854,52.7729,52.7729,26300.0
2012-02-06 11:45:00,84.22,84.22,84.2,84.2,600.0,52.7854,52.7854,52.7729,52.7729,600.0
2012-02-06 11:50:00,84.22,84.24,84.22,84.24,2800.0,52.7854,52.798,52.7854,52.798,2800.0
2012-02-06 11:55:00,84.23,84.23,84.23,84.23,300.0,52.7917,52.7917,52.7917,52.7917,300.0
2012-02-06 12:00:00,84.26,84.28,84.23,84.23,4100.0,52.8105,52.823,52.7917,52.7917,4100.0
2012-02-06 12:05:00,84.23,84.23,84.23,84.23,0.0,52.7917,52.7917,52.7917,52.7917,0.0
2012-02-06 12:10:00,84.24,84.27,84.22,84.27,700.0,52.798,52.8168,52.7854,52.8168,700.0
2012-02-06 12:15:00,84.28,84.31,84.25,84.25,16700.0,52.823,52.8418,52.8042,52.8042,16700.0
2012-02-06 12:20:00,84.25,84.3,84.25,84.29,26400.0,52.8042,52.8356,52.8042,52.8293,26400.0
2012-02-06 12:25:00,84.29,84.3,84.26,84.3,6300.0,52.8293,52.8356,52.8105,52.8356,6300.0
2012-02-06 12:30:00,84.3,84.32,84.26,84.31,11000.0,52.8356,52.8481,52.8105,52.8418,11000.0
2012-02-06 12:35:00,84.31,84.37,84.31,84.33,372400.0,52.8418,52.8795,52.8418,52.8544,372400.0
2012-02-06 12:40:00,84.33,84.34,84.3,84.34,6700.0,52.8544,52.8606,52.8356,52.8606,6700.0
2012-02-06 12:45:00,84.36,84.36,84.36,84.36,500.0,52.8732,52.8732,52.8732,52.8732,500.0
2012-02-06 12:50:00,84.34,84.34,84.34,84.34,100.0,52.8606,52.8606,52.8606,52.8606,100.0
2012-02-06 12:55:00,84.35,84.4,84.35,84.35,61500.0,52.8669,52.8983,52.8669,52.8669,61500.0
2012-02-06 13:00:00,84.32,84.44,84.32,84.37,100100.0,52.8481,52.9233,52.8481,52.8795,100100.0
2012-02-06 13:05:00,84.41,84.41,84.41,84.41,900.0,52.9045,52.9045,52.9045,52.9045,900.0
2012-02-06 13:10:00,84.41,84.43,84.41,84.43,8300.0,52.9045,52.9171,52.9045,52.9171,8300.0
2012-02-06 13:15:00,84.43,84.44,84.42,84.44,9600.0,52.9171,52.9233,52.9108,52.9233,9600.0
2012-02-06 13:20:00,84.46,84.47,84.43,84.46,9100.0,52.9359,52.9421,52.9171,52.9359,9100.0
2012-02-06 13:25:00,84.46,84.48,84.44,84.48,5100.0,52.9359,52.9484,52.9233,52.9484,5100.0
2012-02-06 13:30:00,84.47,84.49,84.43,84.49,19300.0,52.9421,52.9547,52.9171,52.9547,19300.0
2012-02-06 13:35:00,84.49,84.53,84.48,84.53,15300.0,52.9547,52.9797,52.9484,52.9797,15300.0
2012-02-06 13:40:00,84.53,84.53,84.49,84.53,12000.0,52.9797,52.9797,52.9547,52.9797,12000.0
2012-02-06 13:45:00,84.51,84.54,84.51,84.53,24600.0,52.9672,52.986,52.9672,52.9797,24600.0
2012-02-06 13:50:00,84.53,84.54,84.51,84.51,14000.0,52.9797,52.986,52.9672,52.9672,14000.0
2012-02-06 13:55:00,84.51,84.54,84.5,84.51,89500.0,52.9672,52.986,52.9609,52.9672,89500.0
2012-02-06 14:00:00,84.51,84.51,84.48,84.49,67500.0,52.9672,52.9672,52.9484,52.9547,67500.0
2012-02-06 14:05:00,84.5,84.5,84.48,84.49,16600.0,52.9609,52.9609,52.9484,52.9547,16600.0
2012-02-06 14:10:00,84.49,84.49,84.46,84.49,13000.0,52.9547,52.9547,52.9359,52.9547,13000.0
2012-02-06 14:15:00,84.49,84.51,84.46,84.48,11200.0,52.9547,52.9672,52.9359,52.9484,11200.0
2012-02-06 14:20:00,84.48,84.51,84.48,84.49,23400.0,52.9484,52.9672,52.9484,52.9547,23400.0
2012-02-06 14:25:00,84.49,84.5,84.47,84.5,16400.0,52.9547,52.9609,52.9421,52.9609,16400.0
2012-02-06 14:30:00,84.49,84.49,84.47,84.48,10400.0,52.9547,52.9547,52.9421,52.9484,10400.0
2012-02-06 14:35:00,84.48,84.49,84.45,84.46,9300.0,52.9484,52.9547,52.9296,52.9359,9300.0
2012-02-06 14:40:00,84.46,84.47,84.43,84.45,11000.0,52.9359,52.9421,52.9171,52.9296,11000.0
2012-02-06 14:45:00,84.46,84.48,84.45,84.48,11500.0,52.9359,52.9484,52.9296,52.9484,11500.0
2012-02-06 14:50:00,84.47,84.48,84.43,84.46,17100.0,52.9421,52.9484,52.9171,52.9359,17100.0
2012-02-06 14:55:00,84.44,84.46,84.43,84.43,12800.0,52.9233,52.9359,52.9171,52.9171,12800.0
2012-02-06 15:00:00,84.44,84.46,84.43,84.44,11800.0,52.9233,52.9359,52.9171,52.9233,11800.0
2012-02-06 15:05:00,84.44,84.48,84.43,84.45,14900.0,52.9233,52.9484,52.9171,52.9296,14900.0
2012-02-06 15:10:00,84.48,84.5,84.45,84.47,12200.0,52.9484,52.9609,52.9296,52.9421,12200.0
2012-02-06 15:15:00,84.47,84.48,84.45,84.47,14100.0,52.9421,52.9484,52.9296,52.9421,14100.0
2012-02-06 15:20:00,84.46,84.48,84.46,84.47,11500.0,52.9359,52.9484,52.9359,52.9421,11500.0
2012-02-06 15:25:00,84.46,84.48,84.45,84.47,50300.0,52.9359,52.9484,52.9296,52.9421,50300.0
2012-02-06 15:30:00,84.46,84.47,84.45,84.45,13100.0,52.9359,52.9421,52.9296,52.9296,13100.0
2012-02-06 15:35:00,84.46,84.54,84.45,84.48,2998000.0,52.9359,52.986,52.9296,52.9484,2998000.0
2012-02-06 15:40:00,84.46,84.5,84.46,84.49,14300.0,52.9359,52.9609,52.9359,52.9547,14300.0
2012-02-06 15:45:00,84.48,84.49,84.48,84.49,12900.0,52.9484,52.9547,52.9484,52.9547,12900.0
2012-02-06 15:50:00,84.48,84.53,84.47,84.47,911900.0,52.9484,52.9797,52.9421,52.9421,911900.0
2012-02-06 15:55:00,84.49,84.5,84.46,84.49,22100.0,52.9547,52.9609,52.9359,52.9547,22100.0
2012-02-07 09:30:00,84.37,84.37,84.28,84.3,84700.0,52.8795,52.8795,52.823,52.8356,84700.0
2012-02-07 09:35:00,84.3,84.3,84.22,84.23,54400.0,52.8356,52.8356,52.7854,52.7917,54400.0
2012-02-07 09:40:00,84.23,84.29,84.23,84.28,18000.0,52.7917,52.8293,52.7917,52.823,18000.0
2012-02-07 09:45:00,84.27,84.33,84.24,84.3,84400.0,52.8168,52.8544,52.798,52.8356,84400.0
2012-02-07 09:50:00,84.31,84.33,84.27,84.31,5100.0,52.8418,52.8544,52.8168,52.8418,5100.0
2012-02-07 09:55:00,84.31,84.33,84.3,84.33,475400.0,52.8418,52.8544,52.8356,52.8544,475400.0
2012-02-07 10:00:00,84.3,84.34,84.3,84.31,3500.0,52.8356,52.8606,52.8356,52.8418,3500.0
2012-02-07 10:05:00,84.34,84.34,84.31,84.33,3300.0,52.8606,52.8606,52.8418,52.8544,3300.0
2012-02-07 10:10:00,84.34,84.34,84.31,84.31,700.0,52.8606,52.8606,52.8418,52.8418,700.0
2012-02-07 10:15:00,84.32,84.32,84.28,84.28,9600.0,52.8481,52.8481,52.823,52.823,9600.0
2012-02-07 10:20:00,84.29,84.29,84.28,84.28,900.0,52.8293,52.8293,52.823,52.823,900.0
2012-02-07 10:25:00,84.27,84.3,84.24,84.29,2000.0,52.8168,52.8356,52.798,52.8293,2000.0
2012-02-07 10:30:00,84.27,84.27,84.27,84.27,200.0,52.8168,52.8168,52.8168,52.8168,200.0
2012-02-07 10:35:00,84.27,84.27,84.26,84.27,1500.0,52.8168,52.8168,52.8105,52.8168,1500.0
2012-02-07 10:40:00,84.25,84.26,84.24,84.26,2900.0,52.8042,52.8105,52.798,52.8105,2900.0
2012-02-07 10:45:00,84.25,84.26,84.24,84.24,3900.0,52.8042,52.8105,52.798,52.798,3900.0
2012-02-07 10:50:00,84.24,84.24,84.21,84.22,9300.0,52.798,52.798,52.7792,52.7854,9300.0
2012-02-07 10:55:00,84.22,84.22,84.22,84.22,0.0,52.7854,52.7854,52.7854,52.7854,0.0
2012-02-07 11:00:00,84.2,84.22,84.19,84.19,2900.0,52.7729,52.7854,52.7666,52.7666,2900.0
2012-02-07 11:05:00,84.2,84.2,84.2,84.2,800.0,52.7729,52.7729,52.7729,52.7729,800.0
2012-02-07 11:10:00,84.17,84.18,84.17,84.18,1000.0,52.7541,52.7604,52.7541,52.7604,1000.0
2012-02-07 11:15:00,84.18,84.18,84.18,84.18,0.0,52.7604,52.7604,52.7604,52.7604,0.0
2012-02-07 11:20:00,84.18,84.2,84.17,84.2,500.0,52.7604,52.7729,52.7541,52.7729,500.0
2012-02-07 11:25:00,84.21,84.22,84.21,84.22,7400.0,52.7792,52.7854,52.7792,52.7854,7400.0
2012-02-07 11:30:00,84.19,84.22,84.19,84.22,1500.0,52.7666,52.7854,52.7666,52.7854,1500.0
2012-02-07 11:35:00,84.21,84.22,84.21,84.22,3100.0,52.7792,52.7854,52.7792,52.7854,3100.0
2012-02-07 11:40:00,84.24,84.24,84.22,84.22,1100.0,52.798,52.798,52.7854,52.7854,1100.0
2012-02-07 11:45:00,84.22,84.22,84.22,84.22,1000.0,52.7854,52.7854,52.7854,52.7854,1000.0
2012-02-07 11:50:00,84.21,84.24,84.21,84.24,2400.0,52.7792,52.798,52.7792,52.798,2400.0
2012-02-07 11:55:00,84.24,84.24,84.21,84.21,1900.0,52.798,52.798,52.7792,52.7792,1900.0
2012-02-07 12:00:00,84.23,84.23,84.17,84.17,2600.0,52.7917,52.7917,52.7541,52.7541,2600.0
2012-02-07 12:05:00,84.2,84.2,84.18,84.18,400.0,52.7729,52.7729,52.7604,52.7604,400.0
2012-02-07 12:10:00,84.23,84.23,84.23,84.23,200.0,52.7917,52.7917,52.7917,52.7917,200.0
2012-02-07 12:15:00,84.21,84.25,84.19,84.24,11300.0,52.7792,52.8042,52.7666,52.798,11300.0
2012-02-07 12:20:00,84.23,84.24,84.2,84.2,19300.0,52.7917,52.798,52.7729,52.7729,19300.0
2012-02-07 12:25:00,84.2,84.2,84.2,84.2,1900.0,52.7729,52.7729,52.7729,52.7729,1900.0
2012-02-07 12:30:00,84.2,84.2,84.2,84.2,0.0,52.7729,52.7729,52.7729,52.7729,0.0
2012-02-07 12:35:00,84.2,84.2,84.2,84.2,0.0,52.7729,52.7729,52.7729,52.7729,0.0
2012-02-07 12:40:00,84.21,84.21,84.21,84.21,1700.0,52.7792,52.7792,52.7792,52.7792,1700.0
2012-02-07 12:45:00,84.21,84.22,84.21,84.21,4900.0,52.7792,52.7854,52.7792,52.7792,4900.0
2012-02-07 12:50:00,84.22,84.22,84.22,84.22,1100.0,52.7854,52.7854,52.7854,52.7854,1100.0
2012-02-07 12:55:00,84.22,84.22,84.22,84.22,900.0,52.7854,52.7854,52.7854,52.7854,900.0
2012-02-07 13:00:00,84.22,84.22,84.21,84.21,2300.0,52.7854,52.7854,52.7792,52.7792,2300.0
2012-02-07 13:05:00,84.21,84.21,84.18,84.18,5500.0,52.7792,52.7792,52.7604,52.7604,5500.0
2012-02-07 13:10:00,84.2,84.2,84.18,84.18,6100.0,52.7729,52.7729,52.7604,52.7604,6100.0
2012-02-07 13:15:00,84.17,84.18,84.15,84.16,1000.0,52.7541,52.7604,52.7416,52.7478,1000.0
2012-02-07 13:20:00,84.17,84.21,84.17,84.21,3700.0,52.7541,52.7792,52.7541,52.7792,3700.0
2012-02-07 13:25:00,84.17,84.19,84.16,84.18,4000.0,52.7541,52.7666,52.7478,52.7604,4000.0
2012-02-07 13:30:00,84.19,84.21,84.19,84.21,800.0,52.7666,52.7792,52.7666,52.7792,800.0
2012-02-07 13:35:00,84.15,84.2,84.15,84.15,12000.0,52.7416,52.7729,52.7416,52.7416,12000.0
2012-02-07 13:40:00,84.19,84.2,84.15,84.15,8200.0,52.7666,52.7729,52.7416,52.7416,8200.0
2012-02-07 13:45:00,84.2,84.2,84.2,84.2,1400.0,52.7729,52.7729,52.7729,52.7729,1400.0
2012-02-07 13:50:00,84.2,84.2,84.18,84.19,3600.0,52.7729,52.7729,52.7604,52.7666,3600.0
2012-02-07 13:55:00,84.19,84.19,84.19,84.19,2500.0,52.7666,52.7666,52.7666,52.7666,2500.0
2012-02-07 14:00:00,84.16,84.19,84.14,84.16,18800.0,52.7478,52.7666,52.7353,52.7478,18800.0
2012-02-07 14:05:00,84.18,84.21,84.14,84.21,3200.0,52.7604,52.7792,52.7353,52.7792,3200.0
2012-02-07 14:10:00,84.21,84.22,84.21,84.22,1000.0,52.7792,52.7854,52.7792,52.7854,1000.0
2012-02-07 14:15:00,84.22,84.22,84.22,84.22,1500.0,52.7854,52.7854,52.7854,52.7854,1500.0
2012-02-07 14:20:00,84.17,84.17,84.17,84.17,600.0,52.7541,52.7541,52.7541,52.7541,600.0
2012-02-07 14:25:00,84.21,84.22,84.21,84.22,2300.0,52.7792,52.7854,52.7792,52.7854,2300.0
2012-02-07 14:30:00,84.2,84.22,84.2,84.22,700.0,52.7729,52.7854,52.7729,52.7854,700.0
2012-02-07 14:35:00,84.22,84.22,84.21,84.21,8800.0,52.7854,52.7854,52.7792,52.7792,8800.0
2012-02-07 14:40:00,84.21,84.22,84.21,84.22,500.0,52.7792,52.7854,52.7792,52.7854,500.0
2012-02-07 14:45:00,84.22,84.22,84.18,84.2,2500.0,52.7854,52.7854,52.7604,52.7729,2500.0
2012-02-07 14:50:00,84.21,84.21,84.21,84.21,300.0,52.7792,52.7792,52.7792,52.7792,300.0
2012-02-07 14:55:00,84.21,84.22,84.21,84.21,500.0,52.7792,52.7854,52.7792,52.7792,500.0
2012-02-07 15:00:00,84.2,84.2,84.18,84.19,1800.0,52.7729,52.7729,52.7604,52.7666,1800.0
2012-02-07 15:05:00,84.2,84.2,84.2,84.2,1100.0,52.7729,52.7729,52.7729,52.7729,1100.0
2012-02-07 15:10:00,84.21,84.21,84.21,84.21,100.0,52.7792,52.7792,52.7792,52.7792,100.0
2012-02-07 15:15:00,84.2,84.2,84.2,84.2,800.0,52.7729,52.7729,52.7729,52.7729,800.0
2012-02-07 15:20:00,84.19,84.19,84.17,84.19,700.0,52.7666,52.7666,52.7541,52.7666,700.0
2012-02-07 15:25:00,84.19,84.19,84.19,84.19,200.0,52.7666,52.7666,52.7666,52.7666,200.0
2012-02-07 15:30:00,84.19,84.2,84.19,84.2,600.0,52.7666,52.7729,52.7666,52.7729,600.0
2012-02-07 15:35:00,84.2,84.2,84.18,84.18,1100.0,52.7729,52.7729,52.7604,52.7604,1100.0
2012-02-07 15:40:00,84.19,84.19,84.18,84.18,300.0,52.7666,52.7666,52.7604,52.7604,300.0
2012-02-07 15:45:00,84.19,84.2,84.18,84.18,700.0,52.7666,52.7729,52.7604,52.7604,700.0
2012-02-07 15:50:00,84.18,84.2,84.18,84.2,4500.0,52.7604,52.7729,52.7604,52.7729,4500.0
2012-02-07 15:55:00,84.18,84.2,84.16,84.2,3700.0,52.7604,52.7729,52.7478,52.7729,3700.0
2012-02-08 09:30:00,84.12,84.15,84.12,84.15,9300.0,52.7228,52.7416,52.7228,52.7416,9300.0
2012-02-08 09:35:00,84.16,84.2,84.16,84.18,3600.0,52.7478,52.7729,52.7478,52.7604,3600.0
2012-02-08 09:40:00,84.18,84.18,84.14,84.16,2100.0,52.7604,52.7604,52.7353,52.7478,2100.0
2012-02-08 09:45:00,84.15,84.16,84.12,84.15,2700.0,52.7416,52.7478,52.7228,52.7416,2700.0
2012-02-08 09:50:00,84.11,84.11,84.11,84.11,600.0,52.7165,52.7165,52.7165,52.7165,600.0
2012-02-08 09:55:00,84.15,84.16,84.15,84.16,3400.0,52.7416,52.7478,52.7416,52.7478,3400.0
2012-02-08 10:00:00,84.15,84.15,84.12,84.15,1300.0,52.7416,52.7416,52.7228,52.7416,1300.0
2012-02-08 10:05:00,84.15,84.15,84.13,84.15,800.0,52.7416,52.7416,52.729,52.7416,800.0
2012-02-08 10:10:00,84.15,84.15,84.14,84.15,2000.0,52.7416,52.7416,52.7353,52.7416,2000.0
2012-02-08 10:15:00,84.12,84.13,84.11,84.13,1100.0,52.7228,52.729,52.7165,52.729,1100.0
2012-02-08 10:20:00,84.12,84.15,84.12,84.15,3200.0,52.7228,52.7416,52.7228,52.7416,3200.0
2012-02-08 10:25:00,84.14,84.16,84.13,84.15,1900.0,52.7353,52.7478,52.729,52.7416,1900.0
2012-02-08 10:30:00,84.15,84.16,84.14,84.16,1800.0,52.7416,52.7478,52.7353,52.7478,1800.0
2012-02-08 10:35:00,84.15,84.15,84.15,84.15,300.0,52.7416,52.7416,52.7416,52.7416,300.0
2012-02-08 10:40:00,84.16,84.18,84.15,84.18,500.0,52.7478,52.7604,52.7416,52.7604,500.0
2012-02-08 10:45:00,84.16,84.16,84.15,84.15,1800.0,52.7478,52.7478,52.7416,52.7416,1800.0
2012-02-08 10:50:00,84.19,84.19,84.19,84.19,200.0,52.7666,52.7666,52.7666,52.7666,200.0
2012-02-08 10:55:00,84.19,84.19,84.19,84.19,0.0,52.7666,52.7666,52.7666,52.7666,0.0
2012-02-08 11:00:00,84.16,84.16,84.15,84.15,1700.0,52.7478,52.7478,52.7416,52.7416,1700.0
2012-02-08 11:05:00,84.15,84.18,84.15,84.16,1800.0,52.7416,52.7604,52.7416,52.7478,1800.0
2012-02-08 11:10:00,84.19,84.2,84.19,84.2,1200.0,52.7666,52.7729,52.7666,52.7729,1200.0
2012-02-08 11:15:00,84.18,84.18,84.18,84.18,100.0,52.7604,52.7604,52.7604,52.7604,100.0
2012-02-08 11:20:00,84.27,84.27,84.26,84.26,8300.0,52.8168,52.8168,52.8105,52.8105,8300.0
2012-02-08 11:25:00,84.26,84.26,84.26,84.26,400.0,52.8105,52.8105,52.8105,52.8105,400.0
2012-02-08 11:30:00,84.2,84.2,84.2,84.2,2900.0,52.7729,52.7729,52.7729,52.7729,2900.0
2012-02-08 11:35:00,84.25,84.25,84.2,84.2,1300.0,52.8042,52.8042,52.7729,52.7729,1300.0
2012-02-08 11:40:00,84.23,84.24,84.2,84.24,3700.0,52.7917,52.798,52.7729,52.798,3700.0
2012-02-08 11:45:00,84.22,84.25,84.2,84.2,8500.0,52.7854,52.8042,52.7729,52.7729,8500.0
2012-02-08 11:50:00,84.22,84.22,84.22,84.22,200.0,52.7854,52.7854,52.7854,52.7854,200.0
2012-02-08 11:55:00,84.2,84.2,84.18,84.18,1500.0,52.7729,52.7729,52.7604,52.7604,1500.0
2012-02-08 12:00:00,84.19,84.19,84.17,84.17,1300.0,52.7666,52.7666,52.7541,52.7541,1300.0
2012-02-08 12:05:00,84.2,84.2,84.17,84.19,9400.0,52.7729,52.7729,52.7541,52.7666,9400.0
2012-02-08 12:10:00,84.17,84.17,84.15,84.15,2100.0,52.7541,52.7541,52.7416,52.7416,2100.0
2012-02-08 12:15:00,84.15,84.18,84.14,84.18,3600.0,52.7416,52.7604,52.7353,52.7604,3600.0
2012-02-08 12:20:00,84.15,84.18,84.15,84.18,1900.0,52.7416,52.7604,52.7416,52.7604,1900.0
2012-02-08 12:25:00,84.18,84.18,84.18,84.18,0.0,52.7604,52.7604,52.7604,52.7604,0.0
2012-02-08 12:30:00,84.15,84.15,84.15,84.15,100.0,52.7416,52.7416,52.7416,52.7416,100.0
2012-02-08 12:35:00,84.16,84.18,84.16,84.17,2500.0,52.7478,52.7604,52.7478,52.7541,2500.0
2012-02-08 12:40:00,84.17,84.18,84.15,84.18,400.0,52.7541,52.7604,52.7416,52.7604,400.0
2012-02-08 12:45:00,84.15,84.15,84.15,84.15,1600.0,52.7416,52.7416,52.7416,52.7416,1600.0
2012-02-08 12:50:00,84.15,84.15,84.15,84.15,0.0,52.7416,52.7416,52.7416,52.7416,0.0
2012-02-08 12:55:00,84.18,84.18,84.15,84.16,2900.0,52.7604,52.7604,52.7416,52.7478,2900.0
2012-02-08 13:00:00,84.18,84.18,84.18,84.18,100.0,52.7604,52.7604,52.7604,52.7604,100.0
2012-02-08 13:05:00,84.15,84.18,84.15,84.15,2500.0,52.7416,52.7604,52.7416,52.7416,2500.0
2012-02-08 13:10:00,84.15,84.21,84.15,84.2,900.0,52.7416,52.7792,52.7416,52.7729,900.0
2012-02-08 13:15:00,84.23,84.23,84.2,84.2,1200.0,52.7917,52.7917,52.7729,52.7729,1200.0
2012-02-08 13:20:00,84.22,84.22,84.19,84.19,1600.0,52.7854,52.7854,52.7666,52.7666,1600.0
2012-02-08 13:25:00,84.21,84.21,84.21,84.21,1300.0,52.7792,52.7792,52.7792,52.7792,1300.0
2012-02-08 13:30:00,84.19,84.2,84.19,84.2,2300.0,52.7666,52.7729,52.7666,52.7729,2300.0
2012-02-08 13:35:00,84.22,84.23,84.21,84.23,2500.0,52.7854,52.7917,52.7792,52.7917,2500.0
2012-02-08 13:40:00,84.23,84.23,84.18,84.22,2600.0,52.7917,52.7917,52.7604,52.7854,2600.0
2012-02-08 13:45:00,84.22,84.22,84.2,84.22,1400.0,52.7854,52.7854,52.7729,52.7854,1400.0
2012-02-08 13:50:00,84.21,84.22,84.2,84.2,2900.0,52.7792,52.7854,52.7729,52.7729,2900.0
2012-02-08 13:55:00,84.2,84.25,84.2,84.25,800.0,52.7729,52.8042,52.7729,52.8042,800.0
2012-02-08 14:00:00,84.26,84.27,84.26,84.27,400.0,52.8105,52.8168,52.8105,52.8168,400.0
2012-02-08 14:05:00,84.24,84.24,84.24,84.24,100.0,52.798,52.798,52.798,52.798,100.0
2012-02-08 14:10:00,84.27,84.27,84.27,84.27,700.0,52.8168,52.8168,52.8168,52.8168,700.0
2012-02-08 14:15:00,84.27,84.29,84.27,84.27,2000.0,52.8168,52.8293,52.8168,52.8168,2000.0
2012-02-08 14:20:00,84.3,84.3,84.3,84.3,100.0,52.8356,52.8356,52.8356,52.8356,100.0
2012-02-08 14:25:00,84.28,84.28,84.25,84.25,1000.0,52.823,52.823,52.8042,52.8042,1000.0
2012-02-08 14:30:00,84.27,84.27,84.25,84.25,800.0,52.8168,52.8168,52.8042,52.8042,800.0
2012-02-08 14:35:00,84.27,84.28,84.26,84.26,4600.0,52.8168,52.823,52.8105,52.8105,4600.0
2012-02-08 14:40:00,84.28,84.28,84.25,84.25,2000.0,52.823,52.823,52.8042,52.8042,2000.0
2012-02-08 14:45:00,84.26,84.26,84.22,84.24,9200.0,52.8105,52.8105,52.7854,52.798,9200.0
2012-02-08 14:50:00,84.21,84.22,84.2,84.21,5400.0,52.7792,52.7854,52.7729,52.7792,5400.0
2012-02-08 14:55:00,84.21,84.25,84.21,84.23,1000.0,52.7792,52.8042,52.7792,52.7917,1000.0
2012-02-08 15:00:00,84.23,84.23,84.23,84.23,0.0,52.7917,52.7917,52.7917,52.7917,0.0
2012-02-08 15:05:00,84.27,84.27,84.26,84.26,300.0,52.8168,52.8168,52.8105,52.8105,300.0
2012-02-08 15:10:00,84.27,84.28,84.25,84.27,5100.0,52.8168,52.823,52.8042,52.8168,5100.0
2012-02-08 15:15:00,84.26,84.26,84.25,84.25,2100.0,52.8105,52.8105,52.8042,52.8042,2100.0
2012-02-08 15:20:00,84.25,84.27,84.23,84.27,6600.0,52.8042,52.8168,52.7917,52.8168,6600.0
2012-02-08 15:25:00,84.26,84.27,84.25,84.26,4000.0,52.8105,52.8168,52.8042,52.8105,4000.0
2012-02-08 15:30:00,84.25,84.27,84.25,84.26,1300.0,52.8042,52.8168,52.8042,52.8105,1300.0
2012-02-08 15:35:00,84.26,84.26,84.25,84.26,2500.0,52.8105,52.8105,52.8042,52.8105,2500.0
2012-02-08 15:40:00,84.26,84.26,84.22,84.23,18000.0,52.8105,52.8105,52.7854,52.7917,18000.0
2012-02-08 15:45:00,84.25,84.26,84.25,84.25,3000.0,52.8042,52.8105,52.8042,52.8042,3000.0
2012-02-08 15:50:00,84.27,84.27,84.25,84.25,7300.0,52.8168,52.8168,52.8042,52.8042,7300.0
2012-02-08 15:55:00,84.26,84.26,84.23,84.23,8000.0,52.8105,52.8105,52.7917,52.7917,8000.0
2012-02-09 09:30:00,84.28,84.28,84.22,84.23,14200.0,52.823,52.823,52.7854,52.7917,14200.0
2012-02-09 09:35:00,84.23,84.23,84.23,84.23,200.0,52.7917,52.7917,52.7917,52.7917,200.0
2012-02-09 09:40:00,84.25,84.25,84.23,84.25,1700.0,52.8042,52.8042,52.7917,52.8042,1700.0
2012-02-09 09:45:00,84.24,84.27,84.24,84.25,1400.0,52.798,52.8168,52.798,52.8042,1400.0
2012-02-09 09:50:00,84.25,84.27,84.25,84.25,2300.0,52.8042,52.8168,52.8042,52.8042,2300.0
2012-02-09 09:55:00,84.23,84.25,84.23,84.24,800.0,52.7917,52.8042,52.7917,52.798,800.0
2012-02-09 10:00:00,84.23,84.23,84.22,84.22,4700.0,52.7917,52.7917,52.7854,52.7854,4700.0
2012-02-09 10:05:00,84.22,84.26,84.22,84.23,1900.0,52.7854,52.8105,52.7854,52.7917,1900.0
2012-02-09 10:10:00,84.24,84.25,84.22,84.25,900.0,52.798,52.8042,52.7854,52.8042,900.0
2012-02-09 10:15:00,84.25,84.25,84.22,84.22,4700.0,52.8042,52.8042,52.7854,52.7854,4700.0
2012-02-09 10:20:00,84.25,84.26,84.22,84.24,1600.0,52.8042,52.8105,52.7854,52.798,1600.0
2012-02-09 10:25:00,84.22,84.25,84.22,84.25,1500.0,52.7854,52.8042,52.7854,52.8042,1500.0
2012-02-09 10:30:00,84.25,84.26,84.23,84.26,1300.0,52.8042,52.8105,52.7917,52.8105,1300.0
2012-02-09 10:35:00,84.23,84.26,84.23,84.23,3000.0,52.7917,52.8105,52.7917,52.7917,3000.0
2012-02-09 10:40:00,84.26,84.26,84.22,84.22,2500.0,52.8105,52.8105,52.7854,52.7854,2500.0
2012-02-09 10:45:00,84.22,84.23,84.22,84.23,1000.0,52.7854,52.7917,52.7854,52.7917,1000.0
2012-02-09 10:50:00,84.21,84.22,84.19,84.22,2500.0,52.7792,52.7854,52.7666,52.7854,2500.0
2012-02-09 10:55:00,84.22,84.22,84.18,84.19,1500.0,52.7854,52.7854,52.7604,52.7666,1500.0
2012-02-09 11:00:00,84.17,84.2,84.17,84.2,400.0,52.7541,52.7729,52.7541,52.7729,400.0
2012-02-09 11:05:00,84.18,84.18,84.17,84.17,800.0,52.7604,52.7604,52.7541,52.7541,800.0
2012-02-09 11:10:00,84.17,84.19,84.17,84.19,3400.0,52.7541,52.7666,52.7541,52.7666,3400.0
2012-02-09 11:15:00,84.17,84.18,84.17,84.18,200.0,52.7541,52.7604,52.7541,52.7604,200.0
2012-02-09 11:20:00,84.17,84.18,84.17,84.17,2200.0,52.7541,52.7604,52.7541,52.7541,2200.0
2012-02-09 11:25:00,84.17,84.17,84.14,84.17,400.0,52.7541,52.7541,52.7353,52.7541,400.0
2012-02-09 11:30:00,84.14,84.14,84.14,84.14,100.0,52.7353,52.7353,52.7353,52.7353,100.0
2012-02-09 11:35:00,84.19,84.21,84.16,84.19,1100.0,52.7666,52.7792,52.7478,52.7666,1100.0
2012-02-09 11:40:00,84.18,84.21,84.14,84.14,2500.0,52.7604,52.7792,52.7353,52.7353,2500.0
2012-02-09 11:45:00,84.14,84.19,84.14,84.19,200.0,52.7353,52.7666,52.7353,52.7666,200.0
2012-02-09 11:50:00,84.21,84.21,84.19,84.19,1800.0,52.7792,52.7792,52.7666,52.7666,1800.0
2012-02-09 11:55:00,84.21,84.21,84.19,84.2,500.0,52.7792,52.7792,52.7666,52.7729,500.0
2012-02-09 12:00:00,84.16,84.16,84.16,84.16,100.0,52.7478,52.7478,52.7478,52.7478,100.0
2012-02-09 12:05:00,84.16,84.16,84.16,84.16,100.0,52.7478,52.7478,52.7478,52.7478,100.0
2012-02-09 12:10:00,84.16,84.17,84.16,84.17,200.0,52.7478,52.7541,52.7478,52.7541,200.0
2012-02-09 12:15:00,84.14,84.14,84.11,84.11,900.0,52.7353,52.7353,52.7165,52.7165,900.0
2012-02-09 12:20:00,84.12,84.13,84.12,84.13,300.0,52.7228,52.729,52.7228,52.729,300.0
2012-02-09 12:25:00,84.12,84.12,84.12,84.12,200.0,52.7228,52.7228,52.7228,52.7228,200.0
2012-02-09 12:30:00,84.1,84.11,84.04,84.04,5200.0,52.7102,52.7165,52.6726,52.6726,5200.0
2012-02-09 12:35:00,84.04,84.09,84.03,84.07,9800.0,52.6726,52.704,52.6664,52.6914,9800.0
2012-02-09 12:40:00,84.06,84.08,84.05,84.08,1800.0,52.6852,52.6977,52.6789,52.6977,1800.0
2012-02-09 12:45:00,84.06,84.06,84.0,84.02,3200.0,52.6852,52.6852,52.6476,52.6601,3200.0
2012-02-09 12:50:00,84.02,84.03,84.01,84.02,2700.0,52.6601,52.6664,52.6538,52.6601,2700.0
2012-02-09 12:55:00,84.05,84.07,83.93,84.0,2200.0,52.6789,52.6914,52.6037,52.6476,2200.0
2012-02-09 13:00:00,84.0,84.07,83.91,83.98,6300.0,52.6476,52.6914,52.5911,52.635,6300.0
2012-02-09 13:05:00,83.98,83.98,83.98,83.98,200.0,52.635,52.635,52.635,52.635,200.0
2012-02-09 13:10:00,84.01,84.01,83.97,83.97,2100.0,52.6538,52.6538,52.6287,52.6287,2100.0
2012-02-09 13:15:00,84.03,84.05,84.03,84.03,400.0,52.6664,52.6789,52.6664,52.6664,400.0
2012-02-09 13:20:00,84.02,84.05,84.02,84.04,1900.0,52.6601,52.6789,52.6601,52.6726,1900.0
2012-02-09 13:25:00,84.0,84.02,83.98,84.02,2500.0,52.6476,52.6601,52.635,52.6601,2500.0
2012-02-09 13:30:00,84.01,84.03,84.01,84.03,400.0,52.6538,52.6664,52.6538,52.6664,400.0
2012-02-09 13:35:00,84.05,84.05,83.98,84.0,7700.0,52.6789,52.6789,52.635,52.6476,7700.0
2012-02-09 13:40:00,84.01,84.06,84.0,84.06,6600.0,52.6538,52.6852,52.6476,52.6852,6600.0
2012-02-09 13:45:00,84.01,84.06,84.01,84.03,2600.0,52.6538,52.6852,52.6538,52.6664,2600.0
2012-02-09 13:50:00,84.04,84.06,84.03,84.05,1100.0,52.6726,52.6852,52.6664,52.6789,1100.0
2012-02-09 13:55:00,84.06,84.06,84.03,84.03,1600.0,52.6852,52.6852,52.6664,52.6664,1600.0
2012-02-09 14:00:00,84.03,84.03,83.99,84.02,4900.0,52.6664,52.6664,52.6413,52.6601,4900.0
2012-02-09 14:05:00,84.05,84.05,84.03,84.04,7000.0,52.6789,52.6789,52.6664,52.6726,7000.0
2012-02-09 14:10:00,84.02,84.02,84.02,84.02,100.0,52.6601,52.6601,52.6601,52.6601,100.0
2012-02-09 14:15:00,84.02,84.04,84.02,84.04,400.0,52.6601,52.6726,52.6601,52.6726,400.0
2012-02-09 14:20:00,84.02,84.05,84.02,84.05,600.0,52.6601,52.6789,52.6601,52.6789,600.0
2012-02-09 14:25:00,84.05,84.05,84.05,84.05,100.0,52.6789,52.6789,52.6789,52.6789,100.0
2012-02-09 14:30:00,84.03,84.04,84.02,84.02,300.0,52.6664,52.6726,52.6601,52.6601,300.0
2012-02-09 14:35:00,84.03,84.04,84.02,84.04,600.0,52.6664,52.6726,52.6601,52.6726,600.0
2012-02-09 14:40:00,84.01,84.05,84.0,84.02,6400.0,52.6538,52.6789,52.6476,52.6601,6400.0
2012-02-09 14:45:00,84.05,84.08,84.05,84.08,200.0,52.6789,52.6977,52.6789,52.6977,200.0
2012-02-09 14:50:00,84.05,84.07,84.01,84.01,4700.0,52.6789,52.6914,52.6538,52.6538,4700.0
2012-02-09 14:55:00,84.02,84.03,84.01,84.03,6900.0,52.6601,52.6664,52.6538,52.6664,6900.0
2012-02-09 15:00:00,84.02,84.03,84.01,84.01,2000.0,52.6601,52.6664,52.6538,52.6538,2000.0
2012-02-09 15:05:00,84.03,84.06,84.03,84.05,3300.0,52.6664,52.6852,52.6664,52.6789,3300.0
2012-02-09 15:10:00,84.02,84.05,84.01,84.05,3500.0,52.6601,52.6789,52.6538,52.6789,3500.0
2012-02-09 15:15:00,84.05,84.05,84.04,84.04,500.0,52.6789,52.6789,52.6726,52.6726,500.0
2012-02-09 15:20:00,84.04,84.04,84.02,84.03,2600.0,52.6726,52.6726,52.6601,52.6664,2600.0
2012-02-09 15:25:00,84.03,84.11,84.03,84.09,700.0,52.6664,52.7165,52.6664,52.704,700.0
2012-02-09 15:30:00,84.09,84.12,84.08,84.09,1700.0,52.704,52.7228,52.6977,52.704,1700.0
2012-02-09 15:35:00,84.09,84.12,84.09,84.09,1000.0,52.704,52.7228,52.704,52.704,1000.0
2012-02-09 15:40:00,84.09,84.12,84.03,84.09,7900.0,52.704,52.7228,52.6664,52.704,7900.0
2012-02-09 15:45:00,84.11,84.13,84.07,84.12,4400.0,52.7165,52.729,52.6914,52.7228,4400.0
2012-02-09 15:50:00,84.11,84.13,84.08,84.08,13000.0,52.7165,52.729,52.6977,52.6977,13000.0
2012-02-09 15:55:00,84.11,84.17,84.02,84.1,21400.0,52.7165,52.7541,52.6601,52.7102,21400.0
2012-02-10 09:30:00,84.33,84.33,84.33,84.33,3800.0,52.8544,52.8544,52.8544,52.8544,3800.0
2012-02-10 09:35:00,84.25,84.26,84.24,84.25,2200.0,52.8042,52.8105,52.798,52.8042,2200.0
2012-02-10 09:40:00,84.33,84.33,84.28,84.31,1100.0,52.8544,52.8544,52.823,52.8418,1100.0
2012-02-10 09:45:00,84.31,84.31,84.31,84.31,0.0,52.8418,52.8418,52.8418,52.8418,0.0
2012-02-10 09:50:00,84.31,84.31,84.17,84.31,700.0,52.8418,52.8418,52.7541,52.8418,700.0
2012-02-10 09:55:00,84.27,84.29,84.27,84.28,1700.0,52.8168,52.8293,52.8168,52.823,1700.0
2012-02-10 10:00:00,84.29,84.29,84.28,84.28,1100.0,52.8293,52.8293,52.823,52.823,1100.0
2012-02-10 10:05:00,84.29,84.29,84.2,84.2,1300.0,52.8293,52.8293,52.7729,52.7729,1300.0
2012-02-10 10:10:00,84.26,84.26,84.26,84.26,100.0,52.8105,52.8105,52.8105,52.8105,100.0
2012-02-10 10:15:00,84.2,84.29,84.2,84.29,800.0,52.7729,52.8293,52.7729,52.8293,800.0
2012-02-10 10:20:00,84.28,84.28,84.26,84.26,800.0,52.823,52.823,52.8105,52.8105,800.0
2012-02-10 10:25:00,84.26,84.26,84.26,84.26,0.0,52.8105,52.8105,52.8105,52.8105,0.0
2012-02-10 10:30:00,84.25,84.27,84.25,84.27,900.0,52.8042,52.8168,52.8042,52.8168,900.0
2012-02-10 10:35:00,84.27,84.27,84.24,84.25,2000.0,52.8168,52.8168,52.798,52.8042,2000.0
2012-02-10 10:40:00,84.21,84.26,84.21,84.25,1000.0,52.7792,52.8105,52.7792,52.8042,1000.0
2012-02-10 10:45:00,84.25,84.25,84.25,84.25,0.0,52.8042,52.8042,52.8042,52.8042,0.0
2012-02-10 10:50:00,84.25,84.31,84.25,84.3,14500.0,52.8042,52.8418,52.8042,52.8356,14500.0
2012-02-10 10:55:00,84.3,84.3,84.3,84.3,100.0,52.8356,52.8356,52.8356,52.8356,100.0
2012-02-10 11:00:00,84.31,84.31,84.28,84.28,1700.0,52.8418,52.8418,52.823,52.823,1700.0
2012-02-10 11:05:00,84.27,84.31,84.27,84.3,900.0,52.8168,52.8418,52.8168,52.8356,900.0
2012-02-10 11:10:00,84.29,84.31,84.28,84.29,1700.0,52.8293,52.8418,52.823,52.8293,1700.0
2012-02-10 11:15:00,84.31,84.31,84.31,84.31,400.0,52.8418,52.8418,52.8418,52.8418,400.0
2012-02-10 11:20:00,84.31,84.31,84.28,84.3,700.0,52.8418,52.8418,52.823,52.8356,700.0
2012-02-10 11:25:00,84.28,84.28,84.27,84.27,200.0,52.823,52.823,52.8168,52.8168,200.0
2012-02-10 11:30:00,84.27,84.29,84.27,84.29,800.0,52.8168,52.8293,52.8168,52.8293,800.0
2012-02-10 11:35:00,84.27,84.27,84.25,84.26,1400.0,52.8168,52.8168,52.8042,52.8105,1400.0
2012-02-10 11:40:00,84.24,84.24,84.24,84.24,1000.0,52.798,52.798,52.798,52.798,1000.0
2012-02-10 11:45:00,84.24,84.24,84.24,84.24,0.0,52.798,52.798,52.798,52.798,0.0
2012-02-10 11:50:00,84.26,84.33,84.26,84.33,12600.0,52.8105,52.8544,52.8105,52.8544,12600.0
2012-02-10 11:55:00,84.26,84.26,84.26,84.26,800.0,52.8105,52.8105,52.8105,52.8105,800.0
2012-02-10 12:00:00,84.3,84.31,84.3,84.31,200.0,52.8356,52.8418,52.8356,52.8418,200.0
2012-02-10 12:05:00,84.33,84.35,84.27,84.3,27900.0,52.8544,52.8669,52.8168,52.8356,27900.0
2012-02-10 12:10:00,84.3,84.33,84.29,84.33,4600.0,52.8356,52.8544,52.8293,52.8544,4600.0
2012-02-10 12:15:00,84.33,84.33,84.33,84.33,0.0,52.8544,52.8544,52.8544,52.8544,0.0
2012-02-10 12:20:00,84.34,84.34,84.3,84.31,3500.0,52.8606,52.8606,52.8356,52.8418,3500.0
2012-02-10 12:25:00,84.32,84.33,84.32,84.32,6900.0,52.8481,52.8544,52.8481,52.8481,6900.0
2012-02-10 12:30:00,84.34,84.34,84.28,84.28,6500.0,52.8606,52.8606,52.823,52.823,6500.0
2012-02-10 12:35:00,84.33,84.33,84.28,84.33,300.0,52.8544,52.8544,52.823,52.8544,300.0
2012-02-10 12:40:00,84.32,84.34,84.31,84.33,2400.0,52.8481,52.8606,52.8418,52.8544,2400.0
2012-02-10 12:45:00,84.3,84.33,84.28,84.33,3100.0,52.8356,52.8544,52.823,52.8544,3100.0
2012-02-10 12:50:00,84.33,84.33,84.33,84.33,0.0,52.8544,52.8544,52.8544,52.8544,0.0
2012-02-10 12:55:00,84.33,84.33,84.33,84.33,0.0,52.8544,52.8544,52.8544,52.8544,0.0
2012-02-10 13:00:00,84.33,84.33,84.28,84.33,1800.0,52.8544,52.8544,52.823,52.8544,1800.0
2012-02-10 13:05:00,84.32,84.32,84.29,84.3,1800.0,52.8481,52.8481,52.8293,52.8356,1800.0
2012-02-10 13:10:00,84.32,84.33,84.32,84.33,200.0,52.8481,52.8544,52.8481,52.8544,200.0
2012-02-10 13:15:00,84.27,84.3,84.27,84.3,1800.0,52.8168,52.8356,52.8168,52.8356,1800.0
2012-02-10 13:20:00,84.32,84.32,84.32,84.32,200.0,52.8481,52.8481,52.8481,52.8481,200.0
2012-02-10 13:25:00,84.3,84.3,84.29,84.3,2100.0,52.8356,52.8356,52.8293,52.8356,2100.0
2012-02-10 13:30:00,84.33,84.33,84.29,84.33,1900.0,52.8544,52.8544,52.8293,52.8544,1900.0
2012-02-10 13:35:00,84.34,84.36,84.31,84.36,3600.0,52.8606,52.8732,52.8418,52.8732,3600.0
2012-02-10 13:40:00,84.39,84.4,84.39,84.4,400.0,52.892,52.8983,52.892,52.8983,400.0
2012-02-10 13:45:00,84.37,84.37,84.37,84.37,100.0,52.8795,52.8795,52.8795,52.8795,100.0
2012-02-10 13:50:00,84.37,84.37,84.37,84.37,0.0,52.8795,52.8795,52.8795,52.8795,0.0
2012-02-10 13:55:00,84.4,84.41,84.4,84.41,1800.0,52.8983,52.9045,52.8983,52.9045,1800.0
2012-02-10 14:00:00,84.4,84.42,84.36,84.41,5900.0,52.8983,52.9108,52.8732,52.9045,5900.0
2012-02-10 14:05:00,84.39,84.42,84.36,84.4,1700.0,52.892,52.9108,52.8732,52.8983,1700.0
2012-02-10 14:10:00,84.42,84.42,84.38,84.38,4400.0,52.9108,52.9108,52.8857,52.8857,4400.0
2012-02-10 14:15:00,84.41,84.41,84.41,84.41,100.0,52.9045,52.9045,52.9045,52.9045,100.0
2012-02-10 14:20:00,84.37,84.39,84.36,84.36,1500.0,52.8795,52.892,52.8732,52.8732,1500.0
2012-02-10 14:25:00,84.39,84.4,84.39,84.4,600.0,52.892,52.8983,52.892,52.8983,600.0
2012-02-10 14:30:00,84.36,84.39,84.36,84.38,2000.0,52.8732,52.892,52.8732,52.8857,2000.0
2012-02-10 14:35:00,84.36,84.4,84.36,84.4,1200.0,52.8732,52.8983,52.8732,52.8983,1200.0
2012-02-10 14:40:00,84.39,84.4,84.37,84.37,1300.0,52.892,52.8983,52.8795,52.8795,1300.0
2012-02-10 14:45:00,84.39,84.4,84.38,84.4,2000.0,52.892,52.8983,52.8857,52.8983,2000.0
2012-02-10 14:50:00,84.36,84.36,84.35,84.36,5000.0,52.8732,52.8732,52.8669,52.8732,5000.0
2012-02-10 14:55:00,84.35,84.35,84.35,84.35,800.0,52.8669,52.8669,52.8669,52.8669,800.0
2012-02-10 15:00:00,84.37,84.38,84.36,84.37,2000.0,52.8795,52.8857,52.8732,52.8795,2000.0
2012-02-10 15:05:00,84.35,84.39,84.35,84.39,900.0,52.8669,52.892,52.8669,52.892,900.0
2012-02-10 15:10:00,84.39,84.39,84.37,84.39,1500.0,52.892,52.892,52.8795,52.892,1500.0
2012-02-10 15:15:00,84.39,84.39,84.39,84.39,0.0,52.892,52.892,52.892,52.892,0.0
2012-02-10 15:20:00,84.36,84.4,84.36,84.4,1000.0,52.8732,52.8983,52.8732,52.8983,1000.0
2012-02-10 15:25:00,84.4,84.4,84.39,84.4,800.0,52.8983,52.8983,52.892,52.8983,800.0
2012-02-10 15:30:00,84.39,84.4,84.37,84.39,1300.0,52.892,52.8983,52.8795,52.892,1300.0
2012-02-10 15:35:00,84.38,84.38,84.38,84.38,200.0,52.8857,52.8857,52.8857,52.8857,200.0
2012-02-10 15:40:00,84.39,84.4,84.38,84.38,2300.0,52.892,52.8983,52.8857,52.8857,2300.0
2012-02-10 15:45:00,84.38,84.39,84.37,84.38,1300.0,52.8857,52.892,52.8795,52.8857,1300.0
2012-02-10 15:50:00,84.39,84.4,84.36,84.36,7900.0,52.892,52.8983,52.8732,52.8732,7900.0
2012-02-10 15:55:00,84.4,84.4,84.33,84.33,8100.0,52.8983,52.8983,52.8544,52.8544,8100.0
2012-02-13 09:30:00,84.22,84.29,84.22,84.23,30400.0,52.7854,52.8293,52.7854,52.7917,30400.0
2012-02-13 09:35:00,84.27,84.27,84.26,84.27,3800.0,52.8168,52.8168,52.8105,52.8168,3800.0
2012-02-13 09:40:00,84.26,84.28,84.26,84.28,200.0,52.8105,52.823,52.8105,52.823,200.0
2012-02-13 09:45:00,84.29,84.29,84.29,84.29,700.0,52.8293,52.8293,52.8293,52.8293,700.0
2012-02-13 09:50:00,84.31,84.34,84.29,84.34,6500.0,52.8418,52.8606,52.8293,52.8606,6500.0
2012-02-13 09:55:00,84.33,84.33,84.33,84.33,400.0,52.8544,52.8544,52.8544,52.8544,400.0
2012-02-13 10:00:00,84.31,84.33,84.31,84.31,700.0,52.8418,52.8544,52.8418,52.8418,700.0
2012-02-13 10:05:00,84.32,84.34,84.32,84.33,5200.0,52.8481,52.8606,52.8481,52.8544,5200.0
2012-02-13 10:10:00,84.37,84.38,84.33,84.38,1600.0,52.8795,52.8857,52.8544,52.8857,1600.0
2012-02-13 10:15:00,84.33,84.34,84.33,84.34,1200.0,52.8544,52.8606,52.8544,52.8606,1200.0
2012-02-13 10:20:00,84.38,84.39,84.34,84.36,3800.0,52.8857,52.892,52.8606,52.8732,3800.0
2012-02-13 10:25:00,84.36,84.38,84.36,84.38,2400.0,52.8732,52.8857,52.8732,52.8857,2400.0
2012-02-13 10:30:00,84.38,84.39,84.37,84.37,5300.0,52.8857,52.892,52.8795,52.8795,5300.0
2012-02-13 10:35:00,84.39,84.39,84.36,84.38,8900.0,52.892,52.892,52.8732,52.8857,8900.0
2012-02-13 10:40:00,84.4,84.4,84.39,84.39,1800.0,52.8983,52.8983,52.892,52.892,1800.0
2012-02-13 10:45:00,84.39,84.39,84.39,84.39,2400.0,52.892,52.892,52.892,52.892,2400.0
2012-02-13 10:50:00,84.4,84.42,84.39,84.42,7100.0,52.8983,52.9108,52.892,52.9108,7100.0
2012-02-13 10:55:00,84.42,84.42,84.42,84.42,0.0,52.9108,52.9108,52.9108,52.9108,0.0
2012-02-13 11:00:00,84.42,84.43,84.42,84.43,300.0,52.9108,52.9171,52.9108,52.9171,300.0
2012-02-13 11:05:00,84.41,84.41,84.41,84.41,1500.0,52.9045,52.9045,52.9045,52.9045,1500.0
2012-02-13 11:10:00,84.42,84.42,84.42,84.42,100.0,52.9108,52.9108,52.9108,52.9108,100.0
2012-02-13 11:15:00,84.42,84.42,84.42,84.42,100.0,52.9108,52.9108,52.9108,52.9108,100.0
2012-02-13 11:20:00,84.42,84.42,84.42,84.42,0.0,52.9108,52.9108,52.9108,52.9108,0.0
2012-02-13 11:25:00,84.39,84.39,84.39,84.39,1700.0,52.892,52.892,52.892,52.892,1700.0
2012-02-13 11:30:00,84.39,84.4,84.39,84.4,700.0,52.892,52.8983,52.892,52.8983,700.0
2012-02-13 11:35:00,84.4,84.4,84.4,84.4,0.0,52.8983,52.8983,52.8983,52.8983,0.0
2012-02-13 11:40:00,84.39,84.4,84.38,84.4,2800.0,52.892,52.8983,52.8857,52.8983,2800.0
2012-02-13 11:45:00,84.38,84.38,84.37,84.38,500.0,52.8857,52.8857,52.8795,52.8857,500.0
2012-02-13 11:50:00,84.38,84.38,84.26,84.26,18300.0,52.8857,52.8857,52.8105,52.8105,18300.0
2012-02-13 11:55:00,84.26,84.32,84.26,84.31,2500.0,52.8105,52.8481,52.8105,52.8418,2500.0
2012-02-13 12:00:00,84.31,84.31,84.3,84.3,900.0,52.8418,52.8418,52.8356,52.8356,900.0
2012-02-13 12:05:00,84.32,84.32,84.32,84.32,500.0,52.8481,52.8481,52.8481,52.8481,500.0
2012-02-13 12:10:00,84.32,84.32,84.31,84.31,400.0,52.8481,52.8481,52.8418,52.8418,400.0
2012-02-13 12:15:00,84.32,84.32,84.31,84.32,2000.0,52.8481,52.8481,52.8418,52.8481,2000.0
2012-02-13 12:20:00,84.32,84.32,84.32,84.32,500.0,52.8481,52.8481,52.8481,52.8481,500.0
2012-02-13 12:25:00,84.31,84.31,84.31,84.31,400.0,52.8418,52.8418,52.8418,52.8418,400.0
2012-02-13 12:30:00,84.31,84.32,84.31,84.32,500.0,52.8418,52.8481,52.8418,52.8481,500.0
2012-02-13 12:35:00,84.4,84.4,84.4,84.4,100.0,52.8983,52.8983,52.8983,52.8983,100.0
2012-02-13 12:40:00,84.34,84.34,84.34,84.34,100.0,52.8606,52.8606,52.8606,52.8606,100.0
2012-02-13 12:45:00,84.34,84.34,84.34,84.34,0.0,52.8606,52.8606,52.8606,52.8606,0.0
2012-02-13 12:50:00,84.33,84.33,84.31,84.31,1300.0,52.8544,52.8544,52.8418,52.8418,1300.0
2012-02-13 12:55:00,84.31,84.31,84.31,84.31,0.0,52.8418,52.8418,52.8418,52.8418,0.0
2012-02-13 13:00:00,84.32,84.32,84.31,84.31,1200.0,52.8481,52.8481,52.8418,52.8418,1200.0
2012-02-13 13:05:00,84.31,84.31,84.31,84.31,0.0,52.8418,52.8418,52.8418,52.8418,0.0
2012-02-13 13:10:00,84.28,84.33,84.28,84.3,46500.0,52.823,52.8544,52.823,52.8356,46500.0
2012-02-13 13:15:00,84.33,84.33,84.26,84.32,1700.0,52.8544,52.8544,52.8105,52.8481,1700.0
2012-02-13 13:20:00,84.28,84.29,84.28,84.29,400.0,52.823,52.8293,52.823,52.8293,400.0
2012-02-13 13:25:00,84.34,84.34,84.34,84.34,100.0,52.8606,52.8606,52.8606,52.8606,100.0
2012-02-13 13:30:00,84.27,84.27,84.27,84.27,100.0,52.8168,52.8168,52.8168,52.8168,100.0
2012-02-13 13:35:00,84.3,84.3,84.26,84.26,400.0,52.8356,52.8356,52.8105,52.8105,400.0
2012-02-13 13:40:00,84.34,84.34,84.26,84.26,5000.0,52.8606,52.8606,52.8105,52.8105,5000.0
2012-02-13 13:45:00,84.26,84.3,84.26,84.28,9600.0,52.8105,52.8356,52.8105,52.823,9600.0
2012-02-13 13:50:00,84.28,84.28,84.25,84.27,4100.0,52.823,52.823,52.8042,52.8168,4100.0
2012-02-13 13:55:00,84.28,84.28,84.27,84.28,2700.0,52.823,52.823,52.8168,52.823,2700.0
2012-02-13 14:00:00,84.3,84.3,84.28,84.28,3000.0,52.8356,52.8356,52.823,52.823,3000.0
2012-02-13 14:05:00,84.28,84.28,84.28,84.28,8800.0,52.823,52.823,52.823,52.823,8800.0
2012-02-13 14:10:00,84.26,84.3,84.26,84.3,8400.0,52.8105,52.8356,52.8105,52.8356,8400.0
2012-02-13 14:15:00,84.32,84.32,84.28,84.31,900.0,52.8481,52.8481,52.823,52.8418,900.0
2012-02-13 14:20:00,84.31,84.31,84.31,84.31,0.0,52.8418,52.8418,52.8418,52.8418,0.0
2012-02-13 14:25:00,84.31,84.31,84.31,84.31,100.0,52.8418,52.8418,52.8418,52.8418,100.0
2012-02-13 14:30:00,84.3,84.3,84.29,84.29,7400.0,52.8356,52.8356,52.8293,52.8293,7400.0
2012-02-13 14:35:00,84.31,84.31,84.28,84.28,3600.0,52.8418,52.8418,52.823,52.823,3600.0
2012-02-13 14:40:00,84.28,84.29,84.2,84.28,16700.0,52.823,52.8293,52.7729,52.823,16700.0
2012-02-13 14:45:00,84.28,84.3,84.27,84.29,5600.0,52.823,52.8356,52.8168,52.8293,5600.0
2012-02-13 14:50:00,84.3,84.3,84.28,84.29,7000.0,52.8356,52.8356,52.823,52.8293,7000.0
2012-02-13 14:55:00,84.29,84.29,84.29,84.29,1200.0,52.8293,52.8293,52.8293,52.8293,1200.0
2012-02-13 15:00:00,84.29,84.29,84.29,84.29,2700.0,52.8293,52.8293,52.8293,52.8293,2700.0
2012-02-13 15:05:00,84.3,84.32,84.29,84.32,1400.0,52.8356,52.8481,52.8293,52.8481,1400.0
2012-02-13 15:10:00,84.32,84.32,84.29,84.29,600.0,52.8481,52.8481,52.8293,52.8293,600.0
2012-02-13 15:15:00,84.31,84.31,84.31,84.31,400.0,52.8418,52.8418,52.8418,52.8418,400.0
2012-02-13 15:20:00,84.29,84.3,84.28,84.29,6400.0,52.8293,52.8356,52.823,52.8293,6400.0
2012-02-13 15:25:00,84.3,84.3,84.3,84.3,300.0,52.8356,52.8356,52.8356,52.8356,300.0
2012-02-13 15:30:00,84.3,84.3,84.3,84.3,7000.0,52.8356,52.8356,52.8356,52.8356,7000.0
2012-02-13 15:35:00,84.27,84.31,84.22,84.29,24200.0,52.8168,52.8418,52.7854,52.8293,24200.0
2012-02-13 15:40:00,84.33,84.33,84.31,84.31,400.0,52.8544,52.8544,52.8418,52.8418,400.0
2012-02-13 15:45:00,84.34,84.34,84.34,84.34,2000.0,52.8606,52.8606,52.8606,52.8606,2000.0
2012-02-13 15:50:00,84.34,84.34,84.27,84.31,1500.0,52.8606,52.8606,52.8168,52.8418,1500.0
2012-02-13 15:55:00,84.34,84.34,84.33,84.34,2000.0,52.8606,52.8606,52.8544,52.8606,2000.0
2012-02-14 09:30:00,84.3,84.3,84.3,84.3,3400.0,52.8356,52.8356,52.8356,52.8356,3400.0
2012-02-14 09:35:00,84.21,84.21,84.21,84.21,100.0,52.7792,52.7792,52.7792,52.7792,100.0
2012-02-14 09:40:00,84.28,84.3,84.24,84.24,1500.0,52.823,52.8356,52.798,52.798,1500.0
2012-02-14 09:45:00,84.25,84.25,84.25,84.25,500.0,52.8042,52.8042,52.8042,52.8042,500.0
2012-02-14 09:50:00,84.26,84.26,84.26,84.26,200.0,52.8105,52.8105,52.8105,52.8105,200.0
2012-02-14 09:55:00,84.29,84.29,84.28,84.28,200.0,52.8293,52.8293,52.823,52.823,200.0
2012-02-14 10:00:00,84.28,84.28,84.28,84.28,0.0,52.823,52.823,52.823,52.823,0.0
2012-02-14 10:05:00,84.27,84.33,84.27,84.32,2700.0,52.8168,52.8544,52.8168,52.8481,2700.0
2012-02-14 10:10:00,84.3,84.3,84.29,84.29,1700.0,52.8356,52.8356,52.8293,52.8293,1700.0
2012-02-14 10:15:00,84.29,84.29,84.29,84.29,0.0,52.8293,52.8293,52.8293,52.8293,0.0
2012-02-14 10:20:00,84.31,84.31,84.3,84.3,2100.0,52.8418,52.8418,52.8356,52.8356,2100.0
2012-02-14 10:25:00,84.3,84.3,84.29,84.29,400.0,52.8356,52.8356,52.8293,52.8293,400.0
2012-02-14 10:30:00,84.29,84.29,84.29,84.29,0.0,52.8293,52.8293,52.8293,52.8293,0.0
2012-02-14 10:35:00,84.3,84.3,84.3,84.3,400.0,52.8356,52.8356,52.8356,52.8356,400.0
2012-02-14 10:40:00,84.31,84.31,84.3,84.31,1700.0,52.8418,52.8418,52.8356,52.8418,1700.0
2012-02-14 10:45:00,84.31,84.31,84.31,84.31,0.0,52.8418,52.8418,52.8418,52.8418,0.0
2012-02-14 10:50:00,84.3,84.3,84.3,84.3,1600.0,52.8356,52.8356,52.8356,52.8356,1600.0
2012-02-14 10:55:00,84.31,84.32,84.31,84.32,3800.0,52.8418,52.8481,52.8418,52.8481,3800.0
2012-02-14 11:00:00,84.3,84.32,84.3,84.32,1000.0,52.8356,52.8481,52.8356,52.8481,1000.0
2012-02-14 11:05:00,84.32,84.32,84.3,84.3,1300.0,52.8481,52.8481,52.8356,52.8356,1300.0
2012-02-14 11:10:00,84.32,84.32,84.32,84.32,1500.0,52.8481,52.8481,52.8481,52.8481,1500.0
2012-02-14 11:15:00,84.3,84.32,84.29,84.32,4000.0,52.8356,52.8481,52.8293,52.8481,4000.0
2012-02-14 11:20:00,84.32,84.32,84.31,84.32,8600.0,52.8481,52.8481,52.8418,52.8481,8600.0
2012-02-14 11:25:00,84.32,84.32,84.29,84.29,600.0,52.8481,52.8481,52.8293,52.8293,600.0
2012-02-14 11:30:00,84.31,84.31,84.29,84.29,500.0,52.8418,52.8418,52.8293,52.8293,500.0
2012-02-14 11:35:00,84.31,84.31,84.31,84.31,100.0,52.8418,52.8418,52.8418,52.8418,100.0
2012-02-14 11:40:00,84.31,84.32,84.31,84.32,3300.0,52.8418,52.8481,52.8418,52.8481,3300.0
2012-02-14 11:45:00,84.32,84.32,84.3,84.32,6500.0,52.8481,52.8481,52.8356,52.8481,6500.0
2012-02-14 11:50:00,84.32,84.32,84.31,84.31,600.0,52.8481,52.8481,52.8418,52.8418,600.0
2012-02-14 11:55:00,84.31,84.32,84.31,84.32,4200.0,52.8418,52.8481,52.8418,52.8481,4200.0
2012-02-14 12:00:00,84.32,84.32,84.31,84.31,200.0,52.8481,52.8481,52.8418,52.8418,200.0
2012-02-14 12:05:00,84.32,84.32,84.31,84.32,900.0,52.8481,52.8481,52.8418,52.8481,900.0
2012-02-14 12:10:00,84.32,84.33,84.3,84.32,7800.0,52.8481,52.8544,52.8356,52.8481,7800.0
2012-02-14 12:15:00,84.32,84.32,84.32,84.32,200.0,52.8481,52.8481,52.8481,52.8481,200.0
2012-02-14 12:20:00,84.35,84.35,84.35,84.35,500.0,52.8669,52.8669,52.8669,52.8669,500.0
2012-02-14 12:25:00,84.35,84.35,84.28,84.28,15000.0,52.8669,52.8669,52.823,52.823,15000.0
2012-02-14 12:30:00,84.33,84.35,84.33,84.35,1000.0,52.8544,52.8669,52.8544,52.8669,1000.0
2012-02-14 12:35:00,84.35,84.35,84.35,84.35,400.0,52.8669,52.8669,52.8669,52.8669,400.0
2012-02-14 12:40:00,84.35,84.35,84.35,84.35,200.0,52.8669,52.8669,52.8669,52.8669,200.0
2012-02-14 12:45:00,84.34,84.38,84.34,84.37,1200.0,52.8606,52.8857,52.8606,52.8795,1200.0
2012-02-14 12:50:00,84.38,84.38,84.38,84.38,1100.0,52.8857,52.8857,52.8857,52.8857,1100.0
2012-02-14 12:55:00,84.38,84.4,84.38,84.4,300.0,52.8857,52.8983,52.8857,52.8983,300.0
2012-02-14 13:00:00,84.32,84.4,84.32,84.4,600.0,52.8481,52.8983,52.8481,52.8983,600.0
2012-02-14 13:05:00,84.4,84.4,84.4,84.4,1700.0,52.8983,52.8983,52.8983,52.8983,1700.0
2012-02-14 13:10:00,84.4,84.4,84.4,84.4,0.0,52.8983,52.8983,52.8983,52.8983,0.0
2012-02-14 13:15:00,84.4,84.42,84.39,84.4,900.0,52.8983,52.9108,52.892,52.8983,900.0
2012-02-14 13:20:00,84.4,84.4,84.32,84.32,200.0,52.8983,52.8983,52.8481,52.8481,200.0
2012-02-14 13:25:00,84.32,84.32,84.32,84.32,0.0,52.8481,52.8481,52.8481,52.8481,0.0
2012-02-14 13:30:00,84.39,84.39,84.37,84.37,1700.0,52.892,52.892,52.8795,52.8795,1700.0
2012-02-14 13:35:00,84.34,84.39,84.33,84.37,4400.0,52.8606,52.892,52.8544,52.8795,4400.0
2012-02-14 13:40:00,84.36,84.39,84.36,84.39,2200.0,52.8732,52.892,52.8732,52.892,2200.0
2012-02-14 13:45:00,84.31,84.41,84.31,84.38,1500.0,52.8418,52.9045,52.8418,52.8857,1500.0
2012-02-14 13:50:00,84.38,84.41,84.38,84.41,400.0,52.8857,52.9045,52.8857,52.9045,400.0
2012-02-14 13:55:00,84.32,84.4,84.3,84.35,39100.0,52.8481,52.8983,52.8356,52.8669,39100.0
2012-02-14 14:00:00,84.38,84.41,84.38,84.41,1100.0,52.8857,52.9045,52.8857,52.9045,1100.0
2012-02-14 14:05:00,84.4,84.4,84.4,84.4,200.0,52.8983,52.8983,52.8983,52.8983,200.0
2012-02-14 14:10:00,84.34,84.38,84.32,84.38,1400.0,52.8606,52.8857,52.8481,52.8857,1400.0
2012-02-14 14:15:00,84.39,84.39,84.32,84.36,13400.0,52.892,52.892,52.8481,52.8732,13400.0
2012-02-14 14:20:00,84.36,84.37,84.3,84.33,4900.0,52.8732,52.8795,52.8356,52.8544,4900.0
2012-02-14 14:25:00,84.32,84.38,84.32,84.33,1900.0,52.8481,52.8857,52.8481,52.8544,1900.0
2012-02-14 14:30:00,84.37,84.41,84.37,84.41,2800.0,52.8795,52.9045,52.8795,52.9045,2800.0
2012-02-14 14:35:00,84.42,84.42,84.42,84.42,200.0,52.9108,52.9108,52.9108,52.9108,200.0
2012-02-14 14:40:00,84.39,84.42,84.39,84.41,1000.0,52.892,52.9108,52.892,52.9045,1000.0
2012-02-14 14:45:00,84.41,84.41,84.39,84.4,2800.0,52.9045,52.9045,52.892,52.8983,2800.0
2012-02-14 14:50:00,84.42,84.43,84.4,84.42,1100.0,52.9108,52.9171,52.8983,52.9108,1100.0
2012-02-14 14:55:00,84.42,84.42,84.4,84.4,1200.0,52.9108,52.9108,52.8983,52.8983,1200.0
2012-02-14 15:00:00,84.41,84.43,84.39,84.41,17000.0,52.9045,52.9171,52.892,52.9045,17000.0
2012-02-14 15:05:00,84.39,84.39,84.31,84.38,11900.0,52.892,52.892,52.8418,52.8857,11900.0
2012-02-14 15:10:00,84.38,84.38,84.37,84.37,200.0,52.8857,52.8857,52.8795,52.8795,200.0
2012-02-14 15:15:00,84.34,84.34,84.34,84.34,200.0,52.8606,52.8606,52.8606,52.8606,200.0
2012-02-14 15:20:00,84.35,84.35,84.35,84.35,1200.0,52.8669,52.8669,52.8669,52.8669,1200.0
2012-02-14 15:25:00,84.32,84.35,84.32,84.35,1900.0,52.8481,52.8669,52.8481,52.8669,1900.0
2012-02-14 15:30:00,84.4,84.4,84.4,84.4,900.0,52.8983,52.8983,52.8983,52.8983,900.0
2012-02-14 15:35:00,84.4,84.4,84.4,84.4,0.0,52.8983,52.8983,52.8983,52.8983,0.0
2012-02-14 15:40:00,84.34,84.36,84.32,84.32,3000.0,52.8606,52.8732,52.8481,52.8481,3000.0
2012-02-14 15:45:00,84.32,84.35,84.32,84.34,2600.0,52.8481,52.8669,52.8481,52.8606,2600.0
2012-02-14 15:50:00,84.36,84.36,84.32,84.33,3800.0,52.8732,52.8732,52.8481,52.8544,3800.0
2012-02-14 15:55:00,84.33,84.35,84.32,84.32,1400.0,52.8544,52.8669,52.8481,52.8481,1400.0
2012-02-15 09:30:00,84.48,84.48,84.34,84.35,7300.0,52.9484,52.9484,52.8606,52.8669,7300.0
2012-02-15 09:35:00,84.35,84.4,84.35,84.36,800.0,52.8669,52.8983,52.8669,52.8732,800.0
2012-02-15 09:40:00,84.41,84.46,84.39,84.45,3000.0,52.9045,52.9359,52.892,52.9296,3000.0
2012-02-15 09:45:00,84.44,84.45,84.43,84.43,900.0,52.9233,52.9296,52.9171,52.9171,900.0
2012-02-15 09:50:00,84.43,84.43,84.43,84.43,1100.0,52.9171,52.9171,52.9171,52.9171,1100.0
2012-02-15 09:55:00,84.43,84.43,84.43,84.43,0.0,52.9171,52.9171,52.9171,52.9171,0.0
2012-02-15 10:00:00,84.46,84.46,84.45,84.45,1400.0,52.9359,52.9359,52.9296,52.9296,1400.0
2012-02-15 10:05:00,84.45,84.45,84.45,84.45,0.0,52.9296,52.9296,52.9296,52.9296,0.0
2012-02-15 10:10:00,84.46,84.46,84.42,84.45,4400.0,52.9359,52.9359,52.9108,52.9296,4400.0
2012-02-15 10:15:00,84.46,84.48,84.46,84.46,1100.0,52.9359,52.9484,52.9359,52.9359,1100.0
2012-02-15 10:20:00,84.46,84.46,84.46,84.46,0.0,52.9359,52.9359,52.9359,52.9359,0.0
2012-02-15 10:25:00,84.48,84.5,84.43,84.5,1200.0,52.9484,52.9609,52.9171,52.9609,1200.0
2012-02-15 10:30:00,84.47,84.47,84.44,84.44,900.0,52.9421,52.9421,52.9233,52.9233,900.0
2012-02-15 10:35:00,84.45,84.45,84.44,84.44,2400.0,52.9296,52.9296,52.9233,52.9233,2400.0
2012-02-15 10:40:00,84.43,84.46,84.43,84.46,800.0,52.9171,52.9359,52.9171,52.9359,800.0
2012-02-15 10:45:00,84.39,84.39,84.39,84.39,200.0,52.892,52.892,52.892,52.892,200.0
2012-02-15 10:50:00,84.35,84.44,84.35,84.44,600.0,52.8669,52.9233,52.8669,52.9233,600.0
2012-02-15 10:55:00,84.42,84.42,84.39,84.39,400.0,52.9108,52.9108,52.892,52.892,400.0
2012-02-15 11:00:00,84.42,84.43,84.42,84.43,200.0,52.9108,52.9171,52.9108,52.9171,200.0
2012-02-15 11:05:00,84.43,84.44,84.42,84.42,400.0,52.9171,52.9233,52.9108,52.9108,400.0
2012-02-15 11:10:00,84.39,84.39,84.39,84.39,200.0,52.892,52.892,52.892,52.892,200.0
2012-02-15 11:15:00,84.46,84.48,84.46,84.47,1200.0,52.9359,52.9484,52.9359,52.9421,1200.0
2012-02-15 11:20:00,84.49,84.49,84.42,84.48,800.0,52.9547,52.9547,52.9108,52.9484,800.0
2012-02-15 11:25:00,84.48,84.49,84.4,84.41,1000.0,52.9484,52.9547,52.8983,52.9045,1000.0
2012-02-15 11:30:00,84.48,84.49,84.46,84.48,4900.0,52.9484,52.9547,52.9359,52.9484,4900.0
2012-02-15 11:35:00,84.48,84.49,84.48,84.49,500.0,52.9484,52.9547,52.9484,52.9547,500.0
2012-02-15 11:40:00,84.48,84.49,84.47,84.47,700.0,52.9484,52.9547,52.9421,52.9421,700.0
2012-02-15 11:45:00,84.47,84.49,84.45,84.47,2900.0,52.9421,52.9547,52.9296,52.9421,2900.0
2012-02-15 11:50:00,84.46,84.49,84.46,84.46,1900.0,52.9359,52.9547,52.9359,52.9359,1900.0
2012-02-15 11:55:00,84.47,84.49,84.45,84.49,1900.0,52.9421,52.9547,52.9296,52.9547,1900.0
2012-02-15 12:00:00,84.46,84.49,84.46,84.47,2700.0,52.9359,52.9547,52.9359,52.9421,2700.0
2012-02-15 12:05:00,84.49,84.49,84.46,84.47,500.0,52.9547,52.9547,52.9359,52.9421,500.0
2012-02-15 12:10:00,84.49,84.5,84.49,84.49,1800.0,52.9547,52.9609,52.9547,52.9547,1800.0
2012-02-15 12:15:00,84.49,84.53,84.47,84.47,4300.0,52.9547,52.9797,52.9421,52.9421,4300.0
2012-02-15 12:20:00,84.52,84.53,84.47,84.47,3100.0,52.9735,52.9797,52.9421,52.9421,3100.0
2012-02-15 12:25:00,84.52,84.52,84.49,84.52,1800.0,52.9735,52.9735,52.9547,52.9735,1800.0
2012-02-15 12:30:00,84.53,84.53,84.51,84.51,200.0,52.9797,52.9797,52.9672,52.9672,200.0
2012-02-15 12:35:00,84.54,84.54,84.54,84.54,600.0,52.986,52.986,52.986,52.986,600.0
2012-02-15 12:40:00,84.54,84.54,84.54,84.54,0.0,52.986,52.986,52.986,52.986,0.0
2012-02-15 12:45:00,84.49,84.54,84.49,84.5,1600.0,52.9547,52.986,52.9547,52.9609,1600.0
2012-02-15 12:50:00,84.54,84.54,84.54,84.54,800.0,52.986,52.986,52.986,52.986,800.0
2012-02-15 12:55:00,84.51,84.51,84.51,84.51,100.0,52.9672,52.9672,52.9672,52.9672,100.0
2012-02-15 13:00:00,84.5,84.57,84.5,84.57,700.0,52.9609,53.0048,52.9609,53.0048,700.0
2012-02-15 13:05:00,84.55,84.58,84.55,84.57,600.0,52.9923,53.0111,52.9923,53.0048,600.0
2012-02-15 13:10:00,84.5,84.53,84.5,84.53,1000.0,52.9609,52.9797,52.9609,52.9797,1000.0
2012-02-15 13:15:00,84.5,84.56,84.5,84.54,1500.0,52.9609,52.9985,52.9609,52.986,1500.0
2012-02-15 13:20:00,84.54,84.54,84.54,84.54,0.0,52.986,52.986,52.986,52.986,0.0
2012-02-15 13:25:00,84.54,84.54,84.54,84.54,0.0,52.986,52.986,52.986,52.986,0.0
2012-02-15 13:30:00,84.51,84.54,84.5,84.52,3300.0,52.9672,52.986,52.9609,52.9735,3300.0
2012-02-15 13:35:00,84.53,84.53,84.52,84.52,600.0,52.9797,52.9797,52.9735,52.9735,600.0
2012-02-15 13:40:00,84.51,84.56,84.51,84.55,9000.0,52.9672,52.9985,52.9672,52.9923,9000.0
2012-02-15 13:45:00,84.54,84.58,84.52,84.57,2300.0,52.986,53.0111,52.9735,53.0048,2300.0
2012-02-15 13:50:00,84.57,84.57,84.51,84.51,3600.0,53.0048,53.0048,52.9672,52.9672,3600.0
2012-02-15 13:55:00,84.51,84.51,84.51,84.51,100.0,52.9672,52.9672,52.9672,52.9672,100.0
2012-02-15 14:00:00,84.54,84.54,84.48,84.48,4800.0,52.986,52.986,52.9484,52.9484,4800.0
2012-02-15 14:05:00,84.48,84.51,84.46,84.51,2500.0,52.9484,52.9672,52.9359,52.9672,2500.0
2012-02-15 14:10:00,84.48,84.52,84.48,84.51,1700.0,52.9484,52.9735,52.9484,52.9672,1700.0
2012-02-15 14:15:00,84.49,84.54,84.49,84.52,9200.0,52.9547,52.986,52.9547,52.9735,9200.0
2012-02-15 14:20:00,84.53,84.54,84.53,84.53,4200.0,52.9797,52.986,52.9797,52.9797,4200.0
2012-02-15 14:25:00,84.54,84.54,84.47,84.49,2800.0,52.986,52.986,52.9421,52.9547,2800.0
2012-02-15 14:30:00,84.48,84.48,84.45,84.45,4300.0,52.9484,52.9484,52.9296,52.9296,4300.0
2012-02-15 14:35:00,84.45,84.47,84.45,84.45,2400.0,52.9296,52.9421,52.9296,52.9296,2400.0
2012-02-15 14:40:00,84.47,84.49,84.46,84.46,3200.0,52.9421,52.9547,52.9359,52.9359,3200.0
2012-02-15 14:45:00,84.45,84.46,84.37,84.37,5500.0,52.9296,52.9359,52.8795,52.8795,5500.0
2012-02-15 14:50:00,84.37,84.42,84.37,84.42,1200.0,52.8795,52.9108,52.8795,52.9108,1200.0
2012-02-15 14:55:00,84.42,84.42,84.37,84.42,1300.0,52.9108,52.9108,52.8795,52.9108,1300.0
2012-02-15 15:00:00,84.41,84.41,84.39,84.39,200.0,52.9045,52.9045,52.892,52.892,200.0
2012-02-15 15:05:00,84.42,84.42,84.38,84.38,400.0,52.9108,52.9108,52.8857,52.8857,400.0
2012-02-15 15:10:00,84.4,84.42,84.39,84.4,3400.0,52.8983,52.9108,52.892,52.8983,3400.0
2012-02-15 15:15:00,84.49,84.49,84.41,84.45,5800.0,52.9547,52.9547,52.9045,52.9296,5800.0
2012-02-15 15:20:00,84.44,84.47,84.41,84.41,25300.0,52.9233,52.9421,52.9045,52.9045,25300.0
2012-02-15 15:25:00,84.41,84.44,84.41,84.43,1900.0,52.9045,52.9233,52.9045,52.9171,1900.0
2012-02-15 15:30:00,84.43,84.43,84.42,84.42,3400.0,52.9171,52.9171,52.9108,52.9108,3400.0
2012-02-15 15:35:00,84.4,84.44,84.4,84.44,200.0,52.8983,52.9233,52.8983,52.9233,200.0
2012-02-15 15:40:00,84.42,84.44,84.42,84.44,1400.0,52.9108,52.9233,52.9108,52.9233,1400.0
2012-02-15 15:45:00,84.43,84.44,84.42,84.42,1400.0,52.9171,52.9233,52.9108,52.9108,1400.0
2012-02-15 15:50:00,84.42,84.44,84.41,84.43,4800.0,52.9108,52.9233,52.9045,52.9171,4800.0
2012-02-15 15:55:00,84.41,84.43,84.41,84.43,8700.0,52.9045,52.9171,52.9045,52.9171,8700.0
2012-02-16 09:30:00,84.3,84.32,84.1,84.1,15600.0,52.8356,52.8481,52.7102,52.7102,15600.0
2012-02-16 09:35:00,84.1,84.1,84.1,84.1,0.0,52.7102,52.7102,52.7102,52.7102,0.0
2012-02-16 09:40:00,84.15,84.15,84.13,84.15,3000.0,52.7416,52.7416,52.729,52.7416,3000.0
2012-02-16 09:45:00,84.14,84.14,84.13,84.13,600.0,52.7353,52.7353,52.729,52.729,600.0
2012-02-16 09:50:00,84.12,84.13,84.12,84.12,1500.0,52.7228,52.729,52.7228,52.7228,1500.0
2012-02-16 09:55:00,84.17,84.17,84.16,84.16,2100.0,52.7541,52.7541,52.7478,52.7478,2100.0
2012-02-16 10:00:00,84.14,84.14,84.1,84.1,500.0,52.7353,52.7353,52.7102,52.7102,500.0
2012-02-16 10:05:00,84.1,84.1,84.1,84.1,0.0,52.7102,52.7102,52.7102,52.7102,0.0
2012-02-16 10:10:00,84.12,84.15,84.12,84.15,400.0,52.7228,52.7416,52.7228,52.7416,400.0
2012-02-16 10:15:00,84.13,84.17,84.13,84.17,400.0,52.729,52.7541,52.729,52.7541,400.0
2012-02-16 10:20:00,84.15,84.15,84.14,84.14,300.0,52.7416,52.7416,52.7353,52.7353,300.0
2012-02-16 10:25:00,84.16,84.16,84.15,84.15,200.0,52.7478,52.7478,52.7416,52.7416,200.0
2012-02-16 10:30:00,84.15,84.15,84.14,84.14,400.0,52.7416,52.7416,52.7353,52.7353,400.0
2012-02-16 10:35:00,84.1,84.1,84.1,84.1,300.0,52.7102,52.7102,52.7102,52.7102,300.0
2012-02-16 10:40:00,84.12,84.12,84.12,84.12,100.0,52.7228,52.7228,52.7228,52.7228,100.0
2012-02-16 10:45:00,84.13,84.13,84.1,84.11,700.0,52.729,52.729,52.7102,52.7165,700.0
2012-02-16 10:50:00,84.13,84.16,84.11,84.14,23000.0,52.729,52.7478,52.7165,52.7353,23000.0
2012-02-16 10:55:00,84.13,84.13,84.12,84.12,800.0,52.729,52.729,52.7228,52.7228,800.0
2012-02-16 11:00:00,84.12,84.13,84.12,84.13,1600.0,52.7228,52.729,52.7228,52.729,1600.0
2012-02-16 11:05:00,84.12,84.15,84.12,84.12,900.0,52.7228,52.7416,52.7228,52.7228,900.0
2012-02-16 11:10:00,84.12,84.13,84.12,84.13,300.0,52.7228,52.729,52.7228,52.729,300.0
2012-02-16 11:15:00,84.16,84.16,84.11,84.11,800.0,52.7478,52.7478,52.7165,52.7165,800.0
2012-02-16 11:20:00,84.13,84.15,84.13,84.15,500.0,52.729,52.7416,52.729,52.7416,500.0
2012-02-16 11:25:00,84.15,84.15,84.15,84.15,2800.0,52.7416,52.7416,52.7416,52.7416,2800.0
2012-02-16 11:30:00,84.15,84.15,84.14,84.14,900.0,52.7416,52.7416,52.7353,52.7353,900.0
2012-02-16 11:35:00,84.11,84.11,84.02,84.02,5800.0,52.7165,52.7165,52.6601,52.6601,5800.0
2012-02-16 11:40:00,84.02,84.06,84.02,84.06,1300.0,52.6601,52.6852,52.6601,52.6852,1300.0
2012-02-16 11:45:00,84.06,84.06,84.06,84.06,0.0,52.6852,52.6852,52.6852,52.6852,0.0
2012-02-16 11:50:00,84.02,84.08,84.02,84.07,900.0,52.6601,52.6977,52.6601,52.6914,900.0
2012-02-16 11:55:00,84.03,84.05,84.03,84.03,900.0,52.6664,52.6789,52.6664,52.6664,900.0
2012-02-16 12:00:00,84.05,84.06,84.05,84.06,2600.0,52.6789,52.6852,52.6789,52.6852,2600.0
2012-02-16 12:05:00,84.03,84.08,84.03,84.08,700.0,52.6664,52.6977,52.6664,52.6977,700.0
2012-02-16 12:10:00,84.08,84.09,84.06,84.09,3500.0,52.6977,52.704,52.6852,52.704,3500.0
2012-02-16 12:15:00,84.1,84.1,84.09,84.09,400.0,52.7102,52.7102,52.704,52.704,400.0
2012-02-16 12:20:00,84.06,84.09,84.05,84.08,2500.0,52.6852,52.704,52.6789,52.6977,2500.0
2012-02-16 12:25:00,84.08,84.08,84.08,84.08,0.0,52.6977,52.6977,52.6977,52.6977,0.0
2012-02-16 12:30:00,84.07,84.07,84.07,84.07,600.0,52.6914,52.6914,52.6914,52.6914,600.0
2012-02-16 12:35:00,84.05,84.08,84.05,84.08,400.0,52.6789,52.6977,52.6789,52.6977,400.0
2012-02-16 12:40:00,84.08,84.08,84.06,84.06,200.0,52.6977,52.6977,52.6852,52.6852,200.0
2012-02-16 12:45:00,84.07,84.07,84.06,84.06,400.0,52.6914,52.6914,52.6852,52.6852,400.0
2012-02-16 12:50:00,84.06,84.07,84.06,84.07,2100.0,52.6852,52.6914,52.6852,52.6914,2100.0
2012-02-16 12:55:00,84.05,84.05,84.02,84.03,1700.0,52.6789,52.6789,52.6601,52.6664,1700.0
2012-02-16 13:00:00,84.03,84.03,83.92,83.92,13100.0,52.6664,52.6664,52.5974,52.5974,13100.0
2012-02-16 13:05:00,83.98,83.98,83.98,83.98,100.0,52.635,52.635,52.635,52.635,100.0
2012-02-16 13:10:00,83.93,83.93,83.93,83.93,100.0,52.6037,52.6037,52.6037,52.6037,100.0
2012-02-16 13:15:00,83.94,83.98,83.94,83.98,6300.0,52.6099,52.635,52.6099,52.635,6300.0
2012-02-16 13:20:00,83.99,84.06,83.99,84.02,38800.0,52.6413,52.6852,52.6413,52.6601,38800.0
2012-02-16 13:25:00,83.99,83.99,83.99,83.99,1300.0,52.6413,52.6413,52.6413,52.6413,1300.0
2012-02-16 13:30:00,83.99,83.99,83.95,83.95,800.0,52.6413,52.6413,52.6162,52.6162,800.0
2012-02-16 13:35:00,84.0,84.0,83.99,83.99,600.0,52.6476,52.6476,52.6413,52.6413,600.0
2012-02-16 13:40:00,83.99,83.99,83.99,83.99,300.0,52.6413,52.6413,52.6413,52.6413,300.0
2012-02-16 13:45:00,84.0,84.08,83.99,84.08,5100.0,52.6476,52.6977,52.6413,52.6977,5100.0
2012-02-16 13:50:00,83.99,84.0,83.99,84.0,500.0,52.6413,52.6476,52.6413,52.6476,500.0
2012-02-16 13:55:00,84.07,84.07,84.07,84.07,600.0,52.6914,52.6914,52.6914,52.6914,600.0
2012-02-16 14:00:00,84.09,84.09,84.02,84.07,2000.0,52.704,52.704,52.6601,52.6914,2000.0
2012-02-16 14:05:00,84.09,84.09,84.04,84.04,700.0,52.704,52.704,52.6726,52.6726,700.0
2012-02-16 14:10:00,84.09,84.09,84.08,84.09,900.0,52.704,52.704,52.6977,52.704,900.0
2012-02-16 14:15:00,84.09,84.09,84.07,84.07,200.0,52.704,52.704,52.6914,52.6914,200.0
2012-02-16 14:20:00,84.08,84.09,84.06,84.06,1500.0,52.6977,52.704,52.6852,52.6852,1500.0
2012-02-16 14:25:00,84.06,84.09,84.05,84.09,2300.0,52.6852,52.704,52.6789,52.704,2300.0
2012-02-16 14:30:00,84.04,84.09,84.04,84.05,2400.0,52.6726,52.704,52.6726,52.6789,2400.0
2012-02-16 14:35:00,84.06,84.06,84.02,84.02,200.0,52.6852,52.6852,52.6601,52.6601,200.0
2012-02-16 14:40:00,84.07,84.09,84.03,84.03,8000.0,52.6914,52.704,52.6664,52.6664,8000.0
2012-02-16 14:45:00,84.02,84.09,83.99,83.99,21000.0,52.6601,52.704,52.6413,52.6413,21000.0
2012-02-16 14:50:00,84.0,84.06,84.0,84.06,500.0,52.6476,52.6852,52.6476,52.6852,500.0
2012-02-16 14:55:00,84.06,84.06,84.05,84.05,1900.0,52.6852,52.6852,52.6789,52.6789,1900.0
2012-02-16 15:00:00,84.06,84.09,84.01,84.01,2900.0,52.6852,52.704,52.6538,52.6538,2900.0
2012-02-16 15:05:00,84.09,84.09,84.01,84.06,2400.0,52.704,52.704,52.6538,52.6852,2400.0
2012-02-16 15:10:00,84.09,84.09,84.04,84.05,2600.0,52.704,52.704,52.6726,52.6789,2600.0
2012-02-16 15:15:00,84.05,84.05,84.05,84.05,0.0,52.6789,52.6789,52.6789,52.6789,0.0
2012-02-16 15:20:00,84.07,84.07,84.07,84.07,100.0,52.6914,52.6914,52.6914,52.6914,100.0
2012-02-16 15:25:00,84.04,84.11,84.04,84.11,400.0,52.6726,52.7165,52.6726,52.7165,400.0
2012-02-16 15:30:00,84.09,84.09,84.09,84.09,2000.0,52.704,52.704,52.704,52.704,2000.0
2012-02-16 15:35:00,84.09,84.1,84.09,84.09,1800.0,52.704,52.7102,52.704,52.704,1800.0
2012-02-16 15:40:00,84.11,84.11,84.11,84.11,600.0,52.7165,52.7165,52.7165,52.7165,600.0
2012-02-16 15:45:00,84.1,84.1,84.09,84.09,200.0,52.7102,52.7102,52.704,52.704,200.0
2012-02-16 15:50:00,84.09,84.13,84.09,84.13,600.0,52.704,52.729,52.704,52.729,600.0
2012-02-16 15:55:00,84.1,84.13,84.1,84.1,1500.0,52.7102,52.729,52.7102,52.7102,1500.0
2012-02-17 09:30:00,84.0,84.0,83.96,83.96,9200.0,52.6476,52.6476,52.6225,52.6225,9200.0
2012-02-17 09:35:00,83.98,83.98,83.98,83.98,100.0,52.635,52.635,52.635,52.635,100.0
2012-02-17 09:40:00,84.02,84.02,83.99,83.99,500.0,52.6601,52.6601,52.6413,52.6413,500.0
2012-02-17 09:45:00,83.97,83.97,83.96,83.97,3000.0,52.6287,52.6287,52.6225,52.6287,3000.0
2012-02-17 09:50:00,84.02,84.03,84.02,84.03,1500.0,52.6601,52.6664,52.6601,52.6664,1500.0
2012-02-17 09:55:00,84.03,84.03,84.03,84.03,0.0,52.6664,52.6664,52.6664,52.6664,0.0
2012-02-17 10:00:00,84.06,84.06,84.06,84.06,400.0,52.6852,52.6852,52.6852,52.6852,400.0
2012-02-17 10:05:00,84.06,84.06,84.03,84.03,500.0,52.6852,52.6852,52.6664,52.6664,500.0
2012-02-17 10:10:00,84.06,84.06,84.06,84.06,100.0,52.6852,52.6852,52.6852,52.6852,100.0
2012-02-17 10:15:00,84.06,84.06,84.06,84.06,0.0,52.6852,52.6852,52.6852,52.6852,0.0
2012-02-17 10:20:00,84.06,84.06,84.02,84.02,600.0,52.6852,52.6852,52.6601,52.6601,600.0
2012-02-17 10:25:00,84.06,84.06,84.02,84.02,200.0,52.6852,52.6852,52.6601,52.6601,200.0
2012-02-17 10:30:00,84.06,84.06,84.02,84.06,1200.0,52.6852,52.6852,52.6601,52.6852,1200.0
2012-02-17 10:35:00,84.05,84.05,84.02,84.04,600.0,52.6789,52.6789,52.6601,52.6726,600.0
2012-02-17 10:40:00,84.05,84.05,84.05,84.05,500.0,52.6789,52.6789,52.6789,52.6789,500.0
2012-02-17 10:45:00,84.05,84.05,84.05,84.05,0.0,52.6789,52.6789,52.6789,52.6789,0.0
2012-02-17 10:50:00,84.05,84.05,84.05,84.05,100.0,52.6789,52.6789,52.6789,52.6789,100.0
2012-02-17 10:55:00,84.04,84.04,84.04,84.04,100.0,52.6726,52.6726,52.6726,52.6726,100.0
2012-02-17 11:00:00,84.02,84.09,84.02,84.05,900.0,52.6601,52.704,52.6601,52.6789,900.0
2012-02-17 11:05:00,84.06,84.06,84.06,84.06,200.0,52.6852,52.6852,52.6852,52.6852,200.0
2012-02-17 11:10:00,84.06,84.06,84.06,84.06,0.0,52.6852,52.6852,52.6852,52.6852,0.0
2012-02-17 11:15:00,84.1,84.1,84.1,84.1,300.0,52.7102,52.7102,52.7102,52.7102,300.0
2012-02-17 11:20:00,84.09,84.1,84.09,84.1,500.0,52.704,52.7102,52.704,52.7102,500.0
2012-02-17 11:25:00,84.1,84.1,84.1,84.1,900.0,52.7102,52.7102,52.7102,52.7102,900.0
2012-02-17 11:30:00,84.07,84.07,84.07,84.07,300.0,52.6914,52.6914,52.6914,52.6914,300.0
2012-02-17 11:35:00,84.08,84.08,84.07,84.07,1200.0,52.6977,52.6977,52.6914,52.6914,1200.0
2012-02-17 11:40:00,84.08,84.08,84.06,84.06,2100.0,52.6977,52.6977,52.6852,52.6852,2100.0
2012-02-17 11:45:00,84.07,84.07,84.05,84.06,400.0,52.6914,52.6914,52.6789,52.6852,400.0
2012-02-17 11:50:00,84.05,84.05,84.02,84.02,2600.0,52.6789,52.6789,52.6601,52.6601,2600.0
2012-02-17 11:55:00,84.02,84.02,84.02,84.02,0.0,52.6601,52.6601,52.6601,52.6601,0.0
2012-02-17 12:00:00,84.02,84.02,84.02,84.02,100.0,52.6601,52.6601,52.6601,52.6601,100.0
2012-02-17 12:05:00,84.01,84.01,84.0,84.0,500.0,52.6538,52.6538,52.6476,52.6476,500.0
2012-02-17 12:10:00,84.01,84.02,84.01,84.02,700.0,52.6538,52.6601,52.6538,52.6601,700.0
2012-02-17 12:15:00,84.02,84.02,84.02,84.02,600.0,52.6601,52.6601,52.6601,52.6601,600.0
2012-02-17 12:20:00,84.02,84.02,84.02,84.02,700.0,52.6601,52.6601,52.6601,52.6601,700.0
2012-02-17 12:25:00,84.08,84.08,84.03,84.06,1300.0,52.6977,52.6977,52.6664,52.6852,1300.0
2012-02-17 12:30:00,84.09,84.09,84.09,84.09,700.0,52.704,52.704,52.704,52.704,700.0
2012-02-17 12:35:00,84.08,84.09,84.02,84.02,600.0,52.6977,52.704,52.6601,52.6601,600.0
2012-02-17 12:40:00,84.08,84.09,84.08,84.08,6600.0,52.6977,52.704,52.6977,52.6977,6600.0
2012-02-17 12:45:00,84.08,84.08,84.08,84.08,0.0,52.6977,52.6977,52.6977,52.6977,0.0
2012-02-17 12:50:00,84.08,84.08,84.08,84.08,2400.0,52.6977,52.6977,52.6977,52.6977,2400.0
2012-02-17 12:55:00,84.04,84.09,84.03,84.08,1800.0,52.6726,52.704,52.6664,52.6977,1800.0
2012-02-17 13:00:00,84.08,84.08,84.05,84.06,6400.0,52.6977,52.6977,52.6789,52.6852,6400.0
2012-02-17 13:05:00,84.03,84.04,84.0,84.0,2800.0,52.6664,52.6726,52.6476,52.6476,2800.0
2012-02-17 13:10:00,84.03,84.03,84.0,84.0,900.0,52.6664,52.6664,52.6476,52.6476,900.0
2012-02-17 13:15:00,84.0,84.02,84.0,84.02,800.0,52.6476,52.6601,52.6476,52.6601,800.0
2012-02-17 13:20:00,84.02,84.04,84.0,84.04,1100.0,52.6601,52.6726,52.6476,52.6726,1100.0
2012-02-17 13:25:00,84.04,84.04,84.03,84.04,1400.0,52.6726,52.6726,52.6664,52.6726,1400.0
2012-02-17 13:30:00,84.02,84.02,84.02,84.02,200.0,52.6601,52.6601,52.6601,52.6601,200.0
2012-02-17 13:35:00,84.04,84.04,84.02,84.04,2400.0,52.6726,52.6726,52.6601,52.6726,2400.0
2012-02-17 13:40:00,84.03,84.04,84.03,84.04,300.0,52.6664,52.6726,52.6664,52.6726,300.0
2012-02-17 13:45:00,84.01,84.04,84.0,84.04,4200.0,52.6538,52.6726,52.6476,52.6726,4200.0
2012-02-17 13:50:00,84.03,84.04,84.03,84.04,4600.0,52.6664,52.6726,52.6664,52.6726,4600.0
2012-02-17 13:55:00,84.0,84.04,84.0,84.0,1000.0,52.6476,52.6726,52.6476,52.6476,1000.0
2012-02-17 14:00:00,84.0,84.01,84.0,84.01,300.0,52.6476,52.6538,52.6476,52.6538,300.0
2012-02-17 14:05:00,84.0,84.0,84.0,84.0,300.0,52.6476,52.6476,52.6476,52.6476,300.0
2012-02-17 14:10:00,84.07,84.09,84.07,84.09,800.0,52.6914,52.704,52.6914,52.704,800.0
2012-02-17 14:15:00,84.01,84.07,84.01,84.05,500.0,52.6538,52.6914,52.6538,52.6789,500.0
2012-02-17 14:20:00,84.06,84.07,84.05,84.05,900.0,52.6852,52.6914,52.6789,52.6789,900.0
2012-02-17 14:25:00,84.06,84.06,84.06,84.06,400.0,52.6852,52.6852,52.6852,52.6852,400.0
2012-02-17 14:30:00,84.02,84.02,84.01,84.01,200.0,52.6601,52.6601,52.6538,52.6538,200.0
2012-02-17 14:35:00,84.06,84.07,84.0,84.01,7800.0,52.6852,52.6914,52.6476,52.6538,7800.0
2012-02-17 14:40:00,84.07,84.07,84.05,84.05,4300.0,52.6914,52.6914,52.6789,52.6789,4300.0
2012-02-17 14:45:00,84.06,84.08,84.0,84.0,8600.0,52.6852,52.6977,52.6476,52.6476,8600.0
2012-02-17 14:50:00,84.07,84.07,84.06,84.06,500.0,52.6914,52.6914,52.6852,52.6852,500.0
2012-02-17 14:55:00,84.09,84.15,84.07,84.15,5100.0,52.704,52.7416,52.6914,52.7416,5100.0
2012-02-17 15:00:00,84.12,84.12,84.12,84.12,300.0,52.7228,52.7228,52.7228,52.7228,300.0
2012-02-17 15:05:00,84.15,84.15,84.09,84.09,5600.0,52.7416,52.7416,52.704,52.704,5600.0
2012-02-17 15:10:00,84.14,84.16,84.14,84.16,200.0,52.7353,52.7478,52.7353,52.7478,200.0
2012-02-17 15:15:00,84.12,84.12,84.12,84.12,200.0,52.7228,52.7228,52.7228,52.7228,200.0
2012-02-17 15:20:00,84.13,84.17,84.13,84.17,700.0,52.729,52.7541,52.729,52.7541,700.0
2012-02-17 15:25:00,84.18,84.18,84.11,84.17,1200.0,52.7604,52.7604,52.7165,52.7541,1200.0
2012-02-17 15:30:00,84.17,84.17,84.11,84.11,600.0,52.7541,52.7541,52.7165,52.7165,600.0
2012-02-17 15:35:00,84.11,84.15,84.11,84.12,1900.0,52.7165,52.7416,52.7165,52.7228,1900.0
2012-02-17 15:40:00,84.16,84.16,84.11,84.13,2500.0,52.7478,52.7478,52.7165,52.729,2500.0
2012-02-17 15:45:00,84.11,84.16,84.11,84.16,2600.0,52.7165,52.7478,52.7165,52.7478,2600.0
2012-02-17 15:50:00,84.11,84.18,84.11,84.18,700.0,52.7165,52.7604,52.7165,52.7604,700.0
2012-02-17 15:55:00,84.16,84.19,84.16,84.19,3000.0,52.7478,52.7666,52.7478,52.7666,3000.0
2012-02-21 09:30:00,84.18,84.18,84.0,84.01,25900.0,52.7604,52.7604,52.6476,52.6538,25900.0
2012-02-21 09:35:00,84.0,84.06,84.0,84.06,3900.0,52.6476,52.6852,52.6476,52.6852,3900.0
2012-02-21 09:40:00,84.05,84.05,84.01,84.05,2900.0,52.6789,52.6789,52.6538,52.6789,2900.0
2012-02-21 09:45:00,84.04,84.06,84.04,84.06,2300.0,52.6726,52.6852,52.6726,52.6852,2300.0
2012-02-21 09:50:00,84.06,84.06,84.05,84.05,700.0,52.6852,52.6852,52.6789,52.6789,700.0
2012-02-21 09:55:00,84.04,84.06,84.04,84.05,6200.0,52.6726,52.6852,52.6726,52.6789,6200.0
2012-02-21 10:00:00,84.05,84.05,84.05,84.05,0.0,52.6789,52.6789,52.6789,52.6789,0.0
2012-02-21 10:05:00,84.0,84.06,84.0,84.04,700.0,52.6476,52.6852,52.6476,52.6726,700.0
2012-02-21 10:10:00,84.06,84.06,84.06,84.06,500.0,52.6852,52.6852,52.6852,52.6852,500.0
2012-02-21 10:15:00,84.06,84.06,84.06,84.06,200.0,52.6852,52.6852,52.6852,52.6852,200.0
2012-02-21 10:20:00,84.05,84.05,84.05,84.05,2000.0,52.6789,52.6789,52.6789,52.6789,2000.0
2012-02-21 10:25:00,84.06,84.06,84.0,84.01,3000.0,52.6852,52.6852,52.6476,52.6538,3000.0
2012-02-21 10:30:00,84.05,84.05,84.04,84.04,300.0,52.6789,52.6789,52.6726,52.6726,300.0
2012-02-21 10:35:00,84.04,84.04,84.04,84.04,100.0,52.6726,52.6726,52.6726,52.6726,100.0
2012-02-21 10:40:00,84.02,84.02,84.02,84.02,900.0,52.6601,52.6601,52.6601,52.6601,900.0
2012-02-21 10:45:00,84.02,84.02,84.02,84.02,0.0,52.6601,52.6601,52.6601,52.6601,0.0
2012-02-21 10:50:00,84.01,84.01,84.01,84.01,200.0,52.6538,52.6538,52.6538,52.6538,200.0
2012-02-21 10:55:00,84.02,84.02,84.02,84.02,3700.0,52.6601,52.6601,52.6601,52.6601,3700.0
2012-02-21 11:00:00,84.02,84.02,84.0,84.02,9900.0,52.6601,52.6601,52.6476,52.6601,9900.0
2012-02-21 11:05:00,84.0,84.02,84.0,84.01,3200.0,52.6476,52.6601,52.6476,52.6538,3200.0
2012-02-21 11:10:00,84.02,84.02,84.02,84.02,100.0,52.6601,52.6601,52.6601,52.6601,100.0
2012-02-21 11:15:00,84.0,84.01,84.0,84.01,1200.0,52.6476,52.6538,52.6476,52.6538,1200.0
2012-02-21 11:20:00,84.01,84.01,84.01,84.01,400.0,52.6538,52.6538,52.6538,52.6538,400.0
2012-02-21 11:25:00,84.01,84.04,83.99,83.99,2200.0,52.6538,52.6726,52.6413,52.6413,2200.0
2012-02-21 11:30:00,84.01,84.01,84.0,84.0,800.0,52.6538,52.6538,52.6476,52.6476,800.0
2012-02-21 11:35:00,84.02,84.05,84.02,84.03,8300.0,52.6601,52.6789,52.6601,52.6664,8300.0
2012-02-21 11:40:00,84.01,84.02,83.99,84.01,10800.0,52.6538,52.6601,52.6413,52.6538,10800.0
2012-02-21 11:45:00,83.99,83.99,83.99,83.99,100.0,52.6413,52.6413,52.6413,52.6413,100.0
2012-02-21 11:50:00,83.99,84.01,83.97,84.01,1000.0,52.6413,52.6538,52.6287,52.6538,1000.0
2012-02-21 11:55:00,84.02,84.03,84.02,84.02,400.0,52.6601,52.6664,52.6601,52.6601,400.0
2012-02-21 12:00:00,83.99,83.99,83.97,83.97,1400.0,52.6413,52.6413,52.6287,52.6287,1400.0
2012-02-21 12:05:00,83.97,83.97,83.92,83.92,2500.0,52.6287,52.6287,52.5974,52.5974,2500.0
2012-02-21 12:10:00,83.96,83.96,83.92,83.92,4400.0,52.6225,52.6225,52.5974,52.5974,4400.0
2012-02-21 12:15:00,83.95,83.97,83.94,83.97,6800.0,52.6162,52.6287,52.6099,52.6287,6800.0
2012-02-21 12:20:00,83.96,83.99,83.96,83.99,3700.0,52.6225,52.6413,52.6225,52.6413,3700.0
2012-02-21 12:25:00,83.96,83.98,83.96,83.98,200.0,52.6225,52.635,52.6225,52.635,200.0
2012-02-21 12:30:00,83.99,83.99,83.93,83.93,2300.0,52.6413,52.6413,52.6037,52.6037,2300.0
2012-02-21 12:35:00,83.96,83.97,83.93,83.93,1300.0,52.6225,52.6287,52.6037,52.6037,1300.0
2012-02-21 12:40:00,83.92,83.99,83.92,83.98,1400.0,52.5974,52.6413,52.5974,52.635,1400.0
2012-02-21 12:45:00,83.98,83.98,83.98,83.98,0.0,52.635,52.635,52.635,52.635,0.0
2012-02-21 12:50:00,83.98,83.99,83.98,83.99,700.0,52.635,52.6413,52.635,52.6413,700.0
2012-02-21 12:55:00,83.99,83.99,83.96,83.96,1800.0,52.6413,52.6413,52.6225,52.6225,1800.0
2012-02-21 13:00:00,83.97,84.0,83.97,83.99,2900.0,52.6287,52.6476,52.6287,52.6413,2900.0
2012-02-21 13:05:00,83.99,83.99,83.99,83.99,400.0,52.6413,52.6413,52.6413,52.6413,400.0
2012-02-21 13:10:00,83.97,83.98,83.97,83.98,3900.0,52.6287,52.635,52.6287,52.635,3900.0
2012-02-21 13:15:00,83.97,83.98,83.97,83.98,11200.0,52.6287,52.635,52.6287,52.635,11200.0
2012-02-21 13:20:00,83.97,83.98,83.95,83.96,3400.0,52.6287,52.635,52.6162,52.6225,3400.0
2012-02-21 13:25:00,83.96,83.97,83.95,83.95,1300.0,52.6225,52.6287,52.6162,52.6162,1300.0
2012-02-21 13:30:00,83.96,83.97,83.92,83.97,4000.0,52.6225,52.6287,52.5974,52.6287,4000.0
2012-02-21 13:35:00,83.97,83.97,83.97,83.97,400.0,52.6287,52.6287,52.6287,52.6287,400.0
2012-02-21 13:40:00,83.99,83.99,83.98,83.98,300.0,52.6413,52.6413,52.635,52.635,300.0
2012-02-21 13:45:00,83.93,83.99,83.93,83.99,300.0,52.6037,52.6413,52.6037,52.6413,300.0
2012-02-21 13:50:00,83.99,83.99,83.97,83.98,2500.0,52.6413,52.6413,52.6287,52.635,2500.0
2012-02-21 13:55:00,83.97,83.97,83.92,83.95,1700.0,52.6287,52.6287,52.5974,52.6162,1700.0
2012-02-21 14:00:00,83.97,83.97,83.97,83.97,200.0,52.6287,52.6287,52.6287,52.6287,200.0
2012-02-21 14:05:00,83.92,83.97,83.92,83.97,700.0,52.5974,52.6287,52.5974,52.6287,700.0
2012-02-21 14:10:00,83.93,83.94,83.93,83.94,400.0,52.6037,52.6099,52.6037,52.6099,400.0
2012-02-21 14:15:00,83.94,83.97,83.94,83.96,2500.0,52.6099,52.6287,52.6099,52.6225,2500.0
2012-02-21 14:20:00,83.95,84.02,83.95,84.02,8100.0,52.6162,52.6601,52.6162,52.6601,8100.0
2012-02-21 14:25:00,84.01,84.01,84.01,84.01,300.0,52.6538,52.6538,52.6538,52.6538,300.0
2012-02-21 14:30:00,83.94,84.01,83.94,84.01,1700.0,52.6099,52.6538,52.6099,52.6538,1700.0
2012-02-21 14:35:00,83.99,83.99,83.99,83.99,100.0,52.6413,52.6413,52.6413,52.6413,100.0
2012-02-21 14:40:00,83.96,84.04,83.96,84.02,1000.0,52.6225,52.6726,52.6225,52.6601,1000.0
2012-02-21 14:45:00,84.04,84.04,84.04,84.04,1000.0,52.6726,52.6726,52.6726,52.6726,1000.0
2012-02-21 14:50:00,84.04,84.05,84.0,84.0,2100.0,52.6726,52.6789,52.6476,52.6476,2100.0
2012-02-21 14:55:00,84.05,84.07,84.05,84.07,1400.0,52.6789,52.6914,52.6789,52.6914,1400.0
2012-02-21 15:00:00,84.06,84.06,83.99,84.05,1100.0,52.6852,52.6852,52.6413,52.6789,1100.0
2012-02-21 15:05:00,84.05,84.05,83.97,83.97,1200.0,52.6789,52.6789,52.6287,52.6287,1200.0
2012-02-21 15:10:00,84.05,84.05,84.03,84.05,1700.0,52.6789,52.6789,52.6664,52.6789,1700.0
2012-02-21 15:15:00,84.05,84.05,84.05,84.05,300.0,52.6789,52.6789,52.6789,52.6789,300.0
2012-02-21 15:20:00,84.05,84.05,84.05,84.05,1200.0,52.6789,52.6789,52.6789,52.6789,1200.0
2012-02-21 15:25:00,84.05,84.05,84.0,84.0,1400.0,52.6789,52.6789,52.6476,52.6476,1400.0
2012-02-21 15:30:00,84.05,84.05,84.03,84.05,700.0,52.6789,52.6789,52.6664,52.6789,700.0
2012-02-21 15:35:00,84.05,84.05,84.03,84.03,500.0,52.6789,52.6789,52.6664,52.6664,500.0
2012-02-21 15:40:00,84.02,84.05,83.99,83.99,2300.0,52.6601,52.6789,52.6413,52.6413,2300.0
2012-02-21 15:45:00,84.04,84.05,84.01,84.01,2900.0,52.6726,52.6789,52.6538,52.6538,2900.0
2012-02-21 15:50:00,84.02,84.05,84.01,84.02,7700.0,52.6601,52.6789,52.6538,52.6601,7700.0
2012-02-21 15:55:00,84.04,84.05,84.0,84.05,2200.0,52.6726,52.6789,52.6476,52.6789,2200.0
2012-02-22 09:30:00,84.2,84.2,84.0,84.0,6300.0,52.7729,52.7729,52.6476,52.6476,6300.0
2012-02-22 09:35:00,84.14,84.14,84.14,84.14,200.0,52.7353,52.7353,52.7353,52.7353,200.0
2012-02-22 09:40:00,84.12,84.12,84.07,84.07,400.0,52.7228,52.7228,52.6914,52.6914,400.0
2012-02-22 09:45:00,84.1,84.13,84.02,84.13,800.0,52.7102,52.729,52.6601,52.729,800.0
2012-02-22 09:50:00,84.13,84.13,84.13,84.13,0.0,52.729,52.729,52.729,52.729,0.0
2012-02-22 09:55:00,84.13,84.13,84.12,84.13,2000.0,52.729,52.729,52.7228,52.729,2000.0
2012-02-22 10:00:00,84.0,84.1,84.0,84.1,400.0,52.6476,52.7102,52.6476,52.7102,400.0
2012-02-22 10:05:00,84.1,84.1,84.1,84.1,0.0,52.7102,52.7102,52.7102,52.7102,0.0
2012-02-22 10:10:00,84.12,84.13,84.11,84.13,1000.0,52.7228,52.729,52.7165,52.729,1000.0
2012-02-22 10:15:00,84.08,84.08,84.08,84.08,100.0,52.6977,52.6977,52.6977,52.6977,100.0
2012-02-22 10:20:00,84.13,84.13,84.13,84.13,100.0,52.729,52.729,52.729,52.729,100.0
2012-02-22 10:25:00,84.13,84.14,84.13,84.14,200.0,52.729,52.7353,52.729,52.7353,200.0
2012-02-22 10:30:00,84.12,84.12,84.12,84.12,200.0,52.7228,52.7228,52.7228,52.7228,200.0
2012-02-22 10:35:00,84.08,84.15,84.08,84.14,600.0,52.6977,52.7416,52.6977,52.7353,600.0
2012-02-22 10:40:00,84.15,84.15,84.15,84.15,100.0,52.7416,52.7416,52.7416,52.7416,100.0
2012-02-22 10:45:00,84.14,84.15,84.14,84.15,1900.0,52.7353,52.7416,52.7353,52.7416,1900.0
2012-02-22 10:50:00,84.13,84.16,84.13,84.16,1000.0,52.729,52.7478,52.729,52.7478,1000.0
2012-02-22 10:55:00,84.14,84.17,84.14,84.17,200.0,52.7353,52.7541,52.7353,52.7541,200.0
2012-02-22 11:00:00,84.14,84.16,84.14,84.15,600.0,52.7353,52.7478,52.7353,52.7416,600.0
2012-02-22 11:05:00,84.14,84.15,84.12,84.12,1700.0,52.7353,52.7416,52.7228,52.7228,1700.0
2012-02-22 11:10:00,84.15,84.15,84.12,84.13,900.0,52.7416,52.7416,52.7228,52.729,900.0
2012-02-22 11:15:00,84.12,84.14,84.12,84.13,3200.0,52.7228,52.7353,52.7228,52.729,3200.0
2012-02-22 11:20:00,84.14,84.15,84.12,84.14,7200.0,52.7353,52.7416,52.7228,52.7353,7200.0
2012-02-22 11:25:00,84.15,84.16,84.14,84.15,4500.0,52.7416,52.7478,52.7353,52.7416,4500.0
2012-02-22 11:30:00,84.15,84.18,84.15,84.16,6100.0,52.7416,52.7604,52.7416,52.7478,6100.0
2012-02-22 11:35:00,84.18,84.18,84.18,84.18,4100.0,52.7604,52.7604,52.7604,52.7604,4100.0
2012-02-22 11:40:00,84.19,84.21,84.19,84.21,1600.0,52.7666,52.7792,52.7666,52.7792,1600.0
2012-02-22 11:45:00,84.22,84.22,84.19,84.21,2400.0,52.7854,52.7854,52.7666,52.7792,2400.0
2012-02-22 11:50:00,84.19,84.22,84.19,84.22,1300.0,52.7666,52.7854,52.7666,52.7854,1300.0
2012-02-22 11:55:00,84.22,84.22,84.21,84.21,600.0,52.7854,52.7854,52.7792,52.7792,600.0
2012-02-22 12:00:00,84.2,84.22,84.2,84.22,400.0,52.7729,52.7854,52.7729,52.7854,400.0
2012-02-22 12:05:00,84.22,84.22,84.19,84.22,2300.0,52.7854,52.7854,52.7666,52.7854,2300.0
2012-02-22 12:10:00,84.21,84.22,84.2,84.22,300.0,52.7792,52.7854,52.7729,52.7854,300.0
2012-02-22 12:15:00,84.18,84.24,84.18,84.24,12500.0,52.7604,52.798,52.7604,52.798,12500.0
2012-02-22 12:20:00,84.24,84.24,84.24,84.24,0.0,52.798,52.798,52.798,52.798,0.0
2012-02-22 12:25:00,84.23,84.24,84.23,84.24,1200.0,52.7917,52.798,52.7917,52.798,1200.0
2012-02-22 12:30:00,84.25,84.25,84.24,84.24,1200.0,52.8042,52.8042,52.798,52.798,1200.0
2012-02-22 12:35:00,84.23,84.25,84.23,84.25,1300.0,52.7917,52.8042,52.7917,52.8042,1300.0
2012-02-22 12:40:00,84.25,84.25,84.24,84.25,900.0,52.8042,52.8042,52.798,52.8042,900.0
2012-02-22 12:45:00,84.25,84.25,84.25,84.25,100.0,52.8042,52.8042,52.8042,52.8042,100.0
2012-02-22 12:50:00,84.23,84.24,84.23,84.24,300.0,52.7917,52.798,52.7917,52.798,300.0
2012-02-22 12:55:00,84.24,84.25,84.24,84.25,200.0,52.798,52.8042,52.798,52.8042,200.0
2012-02-22 13:00:00,84.25,84.25,84.24,84.24,200.0,52.8042,52.8042,52.798,52.798,200.0
2012-02-22 13:05:00,84.23,84.23,84.21,84.21,2000.0,52.7917,52.7917,52.7792,52.7792,2000.0
2012-02-22 13:10:00,84.19,84.23,84.19,84.21,2700.0,52.7666,52.7917,52.7666,52.7792,2700.0
2012-02-22 13:15:00,84.2,84.2,84.19,84.2,1400.0,52.7729,52.7729,52.7666,52.7729,1400.0
2012-02-22 13:20:00,84.18,84.18,84.17,84.17,2000.0,52.7604,52.7604,52.7541,52.7541,2000.0
2012-02-22 13:25:00,84.17,84.17,84.17,84.17,100.0,52.7541,52.7541,52.7541,52.7541,100.0
2012-02-22 13:30:00,84.17,84.17,84.17,84.17,0.0,52.7541,52.7541,52.7541,52.7541,0.0
2012-02-22 13:35:00,84.17,84.17,84.17,84.17,200.0,52.7541,52.7541,52.7541,52.7541,200.0
2012-02-22 13:40:00,84.17,84.17,84.16,84.16,600.0,52.7541,52.7541,52.7478,52.7478,600.0
2012-02-22 13:45:00,84.16,84.16,84.16,84.16,0.0,52.7478,52.7478,52.7478,52.7478,0.0
2012-02-22 13:50:00,84.14,84.14,84.14,84.14,100.0,52.7353,52.7353,52.7353,52.7353,100.0
2012-02-22 13:55:00,84.17,84.24,84.14,84.14,6900.0,52.7541,52.798,52.7353,52.7353,6900.0
2012-02-22 14:00:00,84.2,84.26,84.19,84.2,2600.0,52.7729,52.8105,52.7666,52.7729,2600.0
2012-02-22 14:05:00,84.26,84.26,84.24,84.26,1500.0,52.8105,52.8105,52.798,52.8105,1500.0
2012-02-22 14:10:00,84.26,84.29,84.25,84.29,2300.0,52.8105,52.8293,52.8042,52.8293,2300.0
2012-02-22 14:15:00,84.24,84.24,84.24,84.24,2100.0,52.798,52.798,52.798,52.798,2100.0
2012-02-22 14:20:00,84.21,84.24,84.21,84.24,600.0,52.7792,52.798,52.7792,52.798,600.0
2012-02-22 14:25:00,84.26,84.27,84.25,84.25,8800.0,52.8105,52.8168,52.8042,52.8042,8800.0
2012-02-22 14:30:00,84.25,84.28,84.25,84.27,400.0,52.8042,52.823,52.8042,52.8168,400.0
2012-02-22 14:35:00,84.31,84.31,84.27,84.3,700.0,52.8418,52.8418,52.8168,52.8356,700.0
2012-02-22 14:40:00,84.3,84.34,84.3,84.34,3500.0,52.8356,52.8606,52.8356,52.8606,3500.0
2012-02-22 14:45:00,84.33,84.33,84.33,84.33,100.0,52.8544,52.8544,52.8544,52.8544,100.0
2012-02-22 14:50:00,84.33,84.33,84.29,84.29,800.0,52.8544,52.8544,52.8293,52.8293,800.0
2012-02-22 14:55:00,84.29,84.29,84.24,84.24,600.0,52.8293,52.8293,52.798,52.798,600.0
2012-02-22 15:00:00,84.24,84.24,84.24,84.24,0.0,52.798,52.798,52.798,52.798,0.0
2012-02-22 15:05:00,84.26,84.32,84.26,84.31,1100.0,52.8105,52.8481,52.8105,52.8418,1100.0
2012-02-22 15:10:00,84.32,84.32,84.32,84.32,300.0,52.8481,52.8481,52.8481,52.8481,300.0
2012-02-22 15:15:00,84.29,84.32,84.29,84.32,4400.0,52.8293,52.8481,52.8293,52.8481,4400.0
2012-02-22 15:20:00,84.32,84.32,84.32,84.32,300.0,52.8481,52.8481,52.8481,52.8481,300.0
2012-02-22 15:25:00,84.32,84.32,84.32,84.32,0.0,52.8481,52.8481,52.8481,52.8481,0.0
2012-02-22 15:30:00,84.31,84.31,84.31,84.31,1000.0,52.8418,52.8418,52.8418,52.8418,1000.0
2012-02-22 15:35:00,84.26,84.32,84.26,84.31,2000.0,52.8105,52.8481,52.8105,52.8418,2000.0
2012-02-22 15:40:00,84.29,84.31,84.29,84.31,3800.0,52.8293,52.8418,52.8293,52.8418,3800.0
2012-02-22 15:45:00,84.31,84.31,84.28,84.31,4100.0,52.8418,52.8418,52.823,52.8418,4100.0
2012-02-22 15:50:00,84.31,84.33,84.29,84.33,900.0,52.8418,52.8544,52.8293,52.8544,900.0
2012-02-22 15:55:00,84.31,84.35,84.31,84.35,7800.0,52.8418,52.8669,52.8418,52.8669,7800.0
2012-02-23 09:30:00,84.2,84.25,84.2,84.25,2300.0,52.7729,52.8042,52.7729,52.8042,2300.0
2012-02-23 09:35:00,84.25,84.25,84.25,84.25,0.0,52.8042,52.8042,52.8042,52.8042,0.0
2012-02-23 09:40:00,84.29,84.29,84.29,84.29,100.0,52.8293,52.8293,52.8293,52.8293,100.0
2012-02-23 09:45:00,84.32,84.32,84.32,84.32,100.0,52.8481,52.8481,52.8481,52.8481,100.0
2012-02-23 09:50:00,84.32,84.32,84.32,84.32,0.0,52.8481,52.8481,52.8481,52.8481,0.0
2012-02-23 09:55:00,84.32,84.32,84.32,84.32,0.0,52.8481,52.8481,52.8481,52.8481,0.0
2012-02-23 10:00:00,84.28,84.29,84.25,84.25,400.0,52.823,52.8293,52.8042,52.8042,400.0
2012-02-23 10:05:00,84.27,84.28,84.24,84.28,8700.0,52.8168,52.823,52.798,52.823,8700.0
2012-02-23 10:10:00,84.26,84.26,84.26,84.26,100.0,52.8105,52.8105,52.8105,52.8105,100.0
2012-02-23 10:15:00,84.21,84.26,84.21,84.26,600.0,52.7792,52.8105,52.7792,52.8105,600.0
2012-02-23 10:20:00,84.25,84.27,84.25,84.27,600.0,52.8042,52.8168,52.8042,52.8168,600.0
2012-02-23 10:25:00,84.2,84.27,84.2,84.27,1300.0,52.7729,52.8168,52.7729,52.8168,1300.0
2012-02-23 10:30:00,84.26,84.26,84.25,84.25,6400.0,52.8105,52.8105,52.8042,52.8042,6400.0
2012-02-23 10:35:00,84.25,84.25,84.25,84.25,0.0,52.8042,52.8042,52.8042,52.8042,0.0
2012-02-23 10:40:00,84.25,84.25,84.25,84.25,400.0,52.8042,52.8042,52.8042,52.8042,400.0
2012-02-23 10:45:00,84.25,84.25,84.25,84.25,1000.0,52.8042,52.8042,52.8042,52.8042,1000.0
2012-02-23 10:50:00,84.21,84.21,84.21,84.21,400.0,52.7792,52.7792,52.7792,52.7792,400.0
2012-02-23 10:55:00,84.22,84.22,84.18,84.18,4300.0,52.7854,52.7854,52.7604,52.7604,4300.0
2012-02-23 11:00:00,84.21,84.21,84.21,84.21,100.0,52.7792,52.7792,52.7792,52.7792,100.0
2012-02-23 11:05:00,84.2,84.24,84.2,84.24,1600.0,52.7729,52.798,52.7729,52.798,1600.0
2012-02-23 11:10:00,84.22,84.22,84.22,84.22,700.0,52.7854,52.7854,52.7854,52.7854,700.0
2012-02-23 11:15:00,84.23,84.23,84.23,84.23,200.0,52.7917,52.7917,52.7917,52.7917,200.0
2012-02-23 11:20:00,84.24,84.24,84.23,84.23,300.0,52.798,52.798,52.7917,52.7917,300.0
2012-02-23 11:25:00,84.23,84.23,84.2,84.22,2000.0,52.7917,52.7917,52.7729,52.7854,2000.0
2012-02-23 11:30:00,84.22,84.24,84.2,84.24,8600.0,52.7854,52.798,52.7729,52.798,8600.0
2012-02-23 11:35:00,84.23,84.25,84.22,84.23,17100.0,52.7917,52.8042,52.7854,52.7917,17100.0
2012-02-23 11:40:00,84.24,84.24,84.24,84.24,1100.0,52.798,52.798,52.798,52.798,1100.0
2012-02-23 11:45:00,84.25,84.25,84.25,84.25,600.0,52.8042,52.8042,52.8042,52.8042,600.0
2012-02-23 11:50:00,84.2,84.25,84.2,84.25,600.0,52.7729,52.8042,52.7729,52.8042,600.0
2012-02-23 11:55:00,84.21,84.24,84.21,84.24,1700.0,52.7792,52.798,52.7792,52.798,1700.0
2012-02-23 12:00:00,84.2,84.22,84.2,84.22,200.0,52.7729,52.7854,52.7729,52.7854,200.0
2012-02-23 12:05:00,84.24,84.24,84.23,84.24,1300.0,52.798,52.798,52.7917,52.798,1300.0
2012-02-23 12:10:00,84.23,84.23,84.22,84.22,300.0,52.7917,52.7917,52.7854,52.7854,300.0
2012-02-23 12:15:00,84.2,84.24,84.2,84.24,2100.0,52.7729,52.798,52.7729,52.798,2100.0
2012-02-23 12:20:00,84.22,84.22,84.22,84.22,800.0,52.7854,52.7854,52.7854,52.7854,800.0
2012-02-23 12:25:00,84.22,84.22,84.22,84.22,2000.0,52.7854,52.7854,52.7854,52.7854,2000.0
2012-02-23 12:30:00,84.2,84.2,84.2,84.2,900.0,52.7729,52.7729,52.7729,52.7729,900.0
2012-02-23 12:35:00,84.2,84.2,84.2,84.2,0.0,52.7729,52.7729,52.7729,52.7729,0.0
2012-02-23 12:40:00,84.22,84.22,84.22,84.22,500.0,52.7854,52.7854,52.7854,52.7854,500.0
2012-02-23 12:45:00,84.2,84.2,84.2,84.2,100.0,52.7729,52.7729,52.7729,52.7729,100.0
2012-02-23 12:50:00,84.18,84.29,84.18,84.28,2000.0,52.7604,52.8293,52.7604,52.823,2000.0
2012-02-23 12:55:00,84.29,84.29,84.25,84.25,7300.0,52.8293,52.8293,52.8042,52.8042,7300.0
2012-02-23 13:00:00,84.27,84.43,84.27,84.43,2500.0,52.8168,52.9171,52.8168,52.9171,2500.0
2012-02-23 13:05:00,84.44,84.44,84.4,84.4,2200.0,52.9233,52.9233,52.8983,52.8983,2200.0
2012-02-23 13:10:00,84.4,84.4,84.4,84.4,0.0,52.8983,52.8983,52.8983,52.8983,0.0
2012-02-23 13:15:00,84.42,84.44,84.42,84.44,200.0,52.9108,52.9233,52.9108,52.9233,200.0
2012-02-23 13:20:00,84.43,84.43,84.36,84.4,8400.0,52.9171,52.9171,52.8732,52.8983,8400.0
2012-02-23 13:25:00,84.39,84.39,84.38,84.39,2700.0,52.892,52.892,52.8857,52.892,2700.0
2012-02-23 13:30:00,84.45,84.45,84.45,84.45,200.0,52.9296,52.9296,52.9296,52.9296,200.0
2012-02-23 13:35:00,84.45,84.47,84.39,84.39,1100.0,52.9296,52.9421,52.892,52.892,1100.0
2012-02-23 13:40:00,84.39,84.39,84.39,84.39,0.0,52.892,52.892,52.892,52.892,0.0
2012-02-23 13:45:00,84.47,84.47,84.47,84.47,100.0,52.9421,52.9421,52.9421,52.9421,100.0
2012-02-23 13:50:00,84.48,84.48,84.48,84.48,500.0,52.9484,52.9484,52.9484,52.9484,500.0
2012-02-23 13:55:00,84.43,84.49,84.42,84.49,2000.0,52.9171,52.9547,52.9108,52.9547,2000.0
2012-02-23 14:00:00,84.48,84.49,84.48,84.48,1600.0,52.9484,52.9547,52.9484,52.9484,1600.0
2012-02-23 14:05:00,84.47,84.5,84.4,84.4,1300.0,52.9421,52.9609,52.8983,52.8983,1300.0
2012-02-23 14:10:00,84.48,84.48,84.48,84.48,400.0,52.9484,52.9484,52.9484,52.9484,400.0
2012-02-23 14:15:00,84.48,84.48,84.47,84.48,2100.0,52.9484,52.9484,52.9421,52.9484,2100.0
2012-02-23 14:20:00,84.44,84.5,84.44,84.47,4800.0,52.9233,52.9609,52.9233,52.9421,4800.0
2012-02-23 14:25:00,84.4,84.47,84.4,84.47,3300.0,52.8983,52.9421,52.8983,52.9421,3300.0
2012-02-23 14:30:00,84.46,84.48,84.4,84.48,4800.0,52.9359,52.9484,52.8983,52.9484,4800.0
2012-02-23 14:35:00,84.4,84.46,84.4,84.46,1500.0,52.8983,52.9359,52.8983,52.9359,1500.0
2012-02-23 14:40:00,84.44,84.48,84.4,84.4,1900.0,52.9233,52.9484,52.8983,52.8983,1900.0
2012-02-23 14:45:00,84.44,84.44,84.43,84.43,1700.0,52.9233,52.9233,52.9171,52.9171,1700.0
2012-02-23 14:50:00,84.45,84.45,84.41,84.43,1100.0,52.9296,52.9296,52.9045,52.9171,1100.0
2012-02-23 14:55:00,84.43,84.44,84.42,84.42,900.0,52.9171,52.9233,52.9108,52.9108,900.0
2012-02-23 15:00:00,84.42,84.42,84.42,84.42,0.0,52.9108,52.9108,52.9108,52.9108,0.0
2012-02-23 15:05:00,84.44,84.45,84.43,84.44,3400.0,52.9233,52.9296,52.9171,52.9233,3400.0
2012-02-23 15:10:00,84.44,84.44,84.42,84.42,900.0,52.9233,52.9233,52.9108,52.9108,900.0
2012-02-23 15:15:00,84.42,84.43,84.42,84.42,500.0,52.9108,52.9171,52.9108,52.9108,500.0
2012-02-23 15:20:00,84.42,84.43,84.41,84.43,4100.0,52.9108,52.9171,52.9045,52.9171,4100.0
2012-02-23 15:25:00,84.43,84.45,84.41,84.45,4700.0,52.9171,52.9296,52.9045,52.9296,4700.0
2012-02-23 15:30:00,84.43,84.43,84.43,84.43,100.0,52.9171,52.9171,52.9171,52.9171,100.0
2012-02-23 15:35:00,84.43,84.44,84.42,84.44,13600.0,52.9171,52.9233,52.9108,52.9233,13600.0
2012-02-23 15:40:00,84.44,84.44,84.44,84.44,0.0,52.9233,52.9233,52.9233,52.9233,0.0
2012-02-23 15:45:00,84.27,84.43,84.27,84.43,1600.0,52.8168,52.9171,52.8168,52.9171,1600.0
2012-02-23 15:50:00,84.43,84.43,84.37,84.37,1300.0,52.9171,52.9171,52.8795,52.8795,1300.0
2012-02-23 15:55:00,84.37,84.37,84.37,84.37,0.0,52.8795,52.8795,52.8795,52.8795,0.0
2012-02-24 09:30:00,84.58,84.58,84.58,84.58,3500.0,53.0111,53.0111,53.0111,53.0111,3500.0
2012-02-24 09:35:00,84.39,84.51,84.39,84.51,400.0,52.892,52.9672,52.892,52.9672,400.0
2012-02-24 09:40:00,84.36,84.36,84.36,84.36,300.0,52.8732,52.8732,52.8732,52.8732,300.0
2012-02-24 09:45:00,84.36,84.36,84.36,84.36,0.0,52.8732,52.8732,52.8732,52.8732,0.0
2012-02-24 09:50:00,84.47,84.53,84.47,84.53,200.0,52.9421,52.9797,52.9421,52.9797,200.0
2012-02-24 09:55:00,84.53,84.53,84.53,84.53,0.0,52.9797,52.9797,52.9797,52.9797,0.0
2012-02-24 10:00:00,84.47,84.47,84.47,84.47,200.0,52.9421,52.9421,52.9421,52.9421,200.0
2012-02-24 10:05:00,84.52,84.52,84.52,84.52,2500.0,52.9735,52.9735,52.9735,52.9735,2500.0
2012-02-24 10:10:00,84.49,84.5,84.49,84.49,2900.0,52.9547,52.9609,52.9547,52.9547,2900.0
2012-02-24 10:15:00,84.49,84.49,84.49,84.49,0.0,52.9547,52.9547,52.9547,52.9547,0.0
2012-02-24 10:20:00,84.45,84.5,84.45,84.48,1500.0,52.9296,52.9609,52.9296,52.9484,1500.0
2012-02-24 10:25:00,84.48,84.5,84.37,84.37,3900.0,52.9484,52.9609,52.8795,52.8795,3900.0
2012-02-24 10:30:00,84.5,84.5,84.49,84.49,1200.0,52.9609,52.9609,52.9547,52.9547,1200.0
2012-02-24 10:35:00,84.48,84.5,84.48,84.5,2000.0,52.9484,52.9609,52.9484,52.9609,2000.0
2012-02-24 10:40:00,84.5,84.5,84.5,84.5,600.0,52.9609,52.9609,52.9609,52.9609,600.0
2012-02-24 10:45:00,84.49,84.49,84.49,84.49,100.0,52.9547,52.9547,52.9547,52.9547,100.0
2012-02-24 10:50:00,84.5,84.5,84.49,84.5,800.0,52.9609,52.9609,52.9547,52.9609,800.0
2012-02-24 10:55:00,84.45,84.45,84.45,84.45,100.0,52.9296,52.9296,52.9296,52.9296,100.0
2012-02-24 11:00:00,84.45,84.45,84.41,84.41,5700.0,52.9296,52.9296,52.9045,52.9045,5700.0
2012-02-24 11:05:00,84.45,84.45,84.45,84.45,400.0,52.9296,52.9296,52.9296,52.9296,400.0
2012-02-24 11:10:00,84.43,84.49,84.43,84.49,900.0,52.9171,52.9547,52.9171,52.9547,900.0
2012-02-24 11:15:00,84.47,84.5,84.43,84.45,8400.0,52.9421,52.9609,52.9171,52.9296,8400.0
2012-02-24 11:20:00,84.45,84.5,84.45,84.5,1500.0,52.9296,52.9609,52.9296,52.9609,1500.0
2012-02-24 11:25:00,84.48,84.5,84.44,84.44,3800.0,52.9484,52.9609,52.9233,52.9233,3800.0
2012-02-24 11:30:00,84.45,84.45,84.44,84.44,200.0,52.9296,52.9296,52.9233,52.9233,200.0
2012-02-24 11:35:00,84.44,84.44,84.44,84.44,0.0,52.9233,52.9233,52.9233,52.9233,0.0
2012-02-24 11:40:00,84.45,84.45,84.44,84.44,200.0,52.9296,52.9296,52.9233,52.9233,200.0
2012-02-24 11:45:00,84.44,84.44,84.44,84.44,0.0,52.9233,52.9233,52.9233,52.9233,0.0
2012-02-24 11:50:00,84.44,84.44,84.44,84.44,100.0,52.9233,52.9233,52.9233,52.9233,100.0
2012-02-24 11:55:00,84.44,84.44,84.44,84.44,0.0,52.9233,52.9233,52.9233,52.9233,0.0
2012-02-24 12:00:00,84.4,84.41,84.4,84.41,300.0,52.8983,52.9045,52.8983,52.9045,300.0
2012-02-24 12:05:00,84.42,84.45,84.42,84.45,400.0,52.9108,52.9296,52.9108,52.9296,400.0
2012-02-24 12:10:00,84.43,84.43,84.43,84.43,100.0,52.9171,52.9171,52.9171,52.9171,100.0
2012-02-24 12:15:00,84.5,84.5,84.44,84.44,600.0,52.9609,52.9609,52.9233,52.9233,600.0
2012-02-24 12:20:00,84.44,84.44,84.44,84.44,0.0,52.9233,52.9233,52.9233,52.9233,0.0
2012-02-24 12:25:00,84.49,84.49,84.49,84.49,400.0,52.9547,52.9547,52.9547,52.9547,400.0
2012-02-24 12:30:00,84.47,84.5,84.47,84.5,1300.0,52.9421,52.9609,52.9421,52.9609,1300.0
2012-02-24 12:35:00,84.47,84.47,84.47,84.47,800.0,52.9421,52.9421,52.9421,52.9421,800.0
2012-02-24 12:40:00,84.47,84.5,84.47,84.5,300.0,52.9421,52.9609,52.9421,52.9609,300.0
2012-02-24 12:45:00,84.5,84.5,84.48,84.48,3800.0,52.9609,52.9609,52.9484,52.9484,3800.0
2012-02-24 12:50:00,84.47,84.48,84.45,84.46,1200.0,52.9421,52.9484,52.9296,52.9359,1200.0
2012-02-24 12:55:00,84.46,84.46,84.41,84.41,700.0,52.9359,52.9359,52.9045,52.9045,700.0
2012-02-24 13:00:00,84.5,84.5,84.48,84.48,2800.0,52.9609,52.9609,52.9484,52.9484,2800.0
2012-02-24 13:05:00,84.49,84.49,84.46,84.46,2800.0,52.9547,52.9547,52.9359,52.9359,2800.0
2012-02-24 13:10:00,84.48,84.49,84.48,84.49,1000.0,52.9484,52.9547,52.9484,52.9547,1000.0
2012-02-24 13:15:00,84.5,84.5,84.5,84.5,2800.0,52.9609,52.9609,52.9609,52.9609,2800.0
2012-02-24 13:20:00,84.46,84.5,84.46,84.5,600.0,52.9359,52.9609,52.9359,52.9609,600.0
2012-02-24 13:25:00,84.5,84.53,84.47,84.51,5900.0,52.9609,52.9797,52.9421,52.9672,5900.0
2012-02-24 13:30:00,84.49,84.5,84.49,84.5,1200.0,52.9547,52.9609,52.9547,52.9609,1200.0
2012-02-24 13:35:00,84.51,84.51,84.47,84.47,25700.0,52.9672,52.9672,52.9421,52.9421,25700.0
2012-02-24 13:40:00,84.49,84.5,84.48,84.5,1100.0,52.9547,52.9609,52.9484,52.9609,1100.0
2012-02-24 13:45:00,84.44,84.49,84.44,84.49,600.0,52.9233,52.9547,52.9233,52.9547,600.0
2012-02-24 13:50:00,84.5,84.5,84.47,84.47,4200.0,52.9609,52.9609,52.9421,52.9421,4200.0
2012-02-24 13:55:00,84.47,84.47,84.47,84.47,3500.0,52.9421,52.9421,52.9421,52.9421,3500.0
2012-02-24 14:00:00,84.47,84.47,84.47,84.47,0.0,52.9421,52.9421,52.9421,52.9421,0.0
2012-02-24 14:05:00,84.47,84.47,84.46,84.46,1600.0,52.9421,52.9421,52.9359,52.9359,1600.0
2012-02-24 14:10:00,84.47,84.52,84.47,84.47,3700.0,52.9421,52.9735,52.9421,52.9421,3700.0
2012-02-24 14:15:00,84.5,84.54,84.5,84.54,600.0,52.9609,52.986,52.9609,52.986,600.0
2012-02-24 14:20:00,84.52,84.52,84.5,84.52,1000.0,52.9735,52.9735,52.9609,52.9735,1000.0
2012-02-24 14:25:00,84.47,84.48,84.46,84.48,3200.0,52.9421,52.9484,52.9359,52.9484,3200.0
2012-02-24 14:30:00,84.51,84.51,84.51,84.51,600.0,52.9672,52.9672,52.9672,52.9672,600.0
2012-02-24 14:35:00,84.51,84.51,84.46,84.5,8800.0,52.9672,52.9672,52.9359,52.9609,8800.0
2012-02-24 14:40:00,84.5,84.51,84.48,84.5,12300.0,52.9609,52.9672,52.9484,52.9609,12300.0
2012-02-24 14:45:00,84.47,84.49,84.47,84.49,7000.0,52.9421,52.9547,52.9421,52.9547,7000.0
2012-02-24 14:50:00,84.5,84.51,84.47,84.51,7000.0,52.9609,52.9672,52.9421,52.9672,7000.0
2012-02-24 14:55:00,84.5,84.5,84.49,84.5,900.0,52.9609,52.9609,52.9547,52.9609,900.0
2012-02-24 15:00:00,84.49,84.49,84.46,84.47,11300.0,52.9547,52.9547,52.9359,52.9421,11300.0
2012-02-24 15:05:00,84.48,84.48,84.48,84.48,300.0,52.9484,52.9484,52.9484,52.9484,300.0
2012-02-24 15:10:00,84.46,84.5,84.46,84.48,4700.0,52.9359,52.9609,52.9359,52.9484,4700.0
2012-02-24 15:15:00,84.5,84.5,84.47,84.48,7300.0,52.9609,52.9609,52.9421,52.9484,7300.0
2012-02-24 15:20:00,84.5,84.51,84.46,84.49,9300.0,52.9609,52.9672,52.9359,52.9547,9300.0
2012-02-24 15:25:00,84.5,84.51,84.48,84.51,1000.0,52.9609,52.9672,52.9484,52.9672,1000.0
2012-02-24 15:30:00,84.5,84.51,84.49,84.49,600.0,52.9609,52.9672,52.9547,52.9547,600.0
2012-02-24 15:35:00,84.48,84.48,84.48,84.48,200.0,52.9484,52.9484,52.9484,52.9484,200.0
2012-02-24 15:40:00,84.51,84.51,84.48,84.48,5700.0,52.9672,52.9672,52.9484,52.9484,5700.0
2012-02-24 15:45:00,84.5,84.5,84.49,84.49,900.0,52.9609,52.9609,52.9547,52.9547,900.0
2012-02-24 15:50:00,84.52,84.53,84.48,84.48,7300.0,52.9735,52.9797,52.9484,52.9484,7300.0
2012-02-24 15:55:00,84.54,84.55,84.51,84.52,3800.0,52.986,52.9923,52.9672,52.9735,3800.0
2012-02-27 09:30:00,84.91,84.91,84.7,84.74,10600.0,53.2179,53.2179,53.0863,53.1114,10600.0
2012-02-27 09:35:00,84.76,84.76,84.76,84.76,100.0,53.1239,53.1239,53.1239,53.1239,100.0
2012-02-27 09:40:00,84.82,84.82,84.82,84.82,1000.0,53.1615,53.1615,53.1615,53.1615,1000.0
2012-02-27 09:45:00,84.77,84.82,84.77,84.77,1800.0,53.1302,53.1615,53.1302,53.1302,1800.0
2012-02-27 09:50:00,84.8,84.82,84.8,84.82,600.0,53.149,53.1615,53.149,53.1615,600.0
2012-02-27 09:55:00,84.82,84.82,84.82,84.82,0.0,53.1615,53.1615,53.1615,53.1615,0.0
2012-02-27 10:00:00,84.82,84.82,84.82,84.82,700.0,53.1615,53.1615,53.1615,53.1615,700.0
2012-02-27 10:05:00,84.74,84.82,84.74,84.82,600.0,53.1114,53.1615,53.1114,53.1615,600.0
2012-02-27 10:10:00,84.81,84.81,84.74,84.75,3400.0,53.1552,53.1552,53.1114,53.1176,3400.0
2012-02-27 10:15:00,84.72,84.73,84.72,84.73,800.0,53.0988,53.1051,53.0988,53.1051,800.0
2012-02-27 10:20:00,84.73,84.73,84.73,84.73,0.0,53.1051,53.1051,53.1051,53.1051,0.0
2012-02-27 10:25:00,84.83,84.83,84.79,84.83,1000.0,53.1678,53.1678,53.1427,53.1678,1000.0
2012-02-27 10:30:00,84.73,84.73,84.73,84.73,800.0,53.1051,53.1051,53.1051,53.1051,800.0
2012-02-27 10:35:00,84.8,84.84,84.79,84.83,1500.0,53.149,53.174,53.1427,53.1678,1500.0
2012-02-27 10:40:00,84.76,84.76,84.76,84.76,700.0,53.1239,53.1239,53.1239,53.1239,700.0
2012-02-27 10:45:00,84.76,84.82,84.7,84.7,1000.0,53.1239,53.1615,53.0863,53.0863,1000.0
2012-02-27 10:50:00,84.83,84.83,84.83,84.83,300.0,53.1678,53.1678,53.1678,53.1678,300.0
2012-02-27 10:55:00,84.78,84.82,84.74,84.82,1300.0,53.1364,53.1615,53.1114,53.1615,1300.0
2012-02-27 11:00:00,84.82,84.82,84.82,84.82,0.0,53.1615,53.1615,53.1615,53.1615,0.0
2012-02-27 11:05:00,84.74,84.74,84.74,84.74,200.0,53.1114,53.1114,53.1114,53.1114,200.0
2012-02-27 11:10:00,84.73,84.73,84.73,84.73,100.0,53.1051,53.1051,53.1051,53.1051,100.0
2012-02-27 11:15:00,84.82,84.83,84.78,84.78,2400.0,53.1615,53.1678,53.1364,53.1364,2400.0
2012-02-27 11:20:00,84.78,84.78,84.78,84.78,0.0,53.1364,53.1364,53.1364,53.1364,0.0
2012-02-27 11:25:00,84.83,84.83,84.83,84.83,300.0,53.1678,53.1678,53.1678,53.1678,300.0
2012-02-27 11:30:00,84.83,84.83,84.78,84.79,600.0,53.1678,53.1678,53.1364,53.1427,600.0
2012-02-27 11:35:00,84.87,84.87,84.87,84.87,1400.0,53.1928,53.1928,53.1928,53.1928,1400.0
2012-02-27 11:40:00,84.87,84.87,84.84,84.86,700.0,53.1928,53.1928,53.174,53.1866,700.0
2012-02-27 11:45:00,84.77,84.77,84.77,84.77,100.0,53.1302,53.1302,53.1302,53.1302,100.0
2012-02-27 11:50:00,84.84,84.84,84.84,84.84,300.0,53.174,53.174,53.174,53.174,300.0
2012-02-27 11:55:00,84.86,84.86,84.84,84.84,700.0,53.1866,53.1866,53.174,53.174,700.0
2012-02-27 12:00:00,84.86,84.87,84.8,84.8,5000.0,53.1866,53.1928,53.149,53.149,5000.0
2012-02-27 12:05:00,84.8,84.8,84.8,84.8,0.0,53.149,53.149,53.149,53.149,0.0
2012-02-27 12:10:00,84.84,84.88,84.84,84.88,200.0,53.174,53.1991,53.174,53.1991,200.0
2012-02-27 12:15:00,84.84,84.84,84.84,84.84,200.0,53.174,53.174,53.174,53.174,200.0
2012-02-27 12:20:00,84.86,84.87,84.86,84.87,1600.0,53.1866,53.1928,53.1866,53.1928,1600.0
2012-02-27 12:25:00,84.87,84.87,84.84,84.84,2000.0,53.1928,53.1928,53.174,53.174,2000.0
2012-02-27 12:30:00,84.84,84.88,84.83,84.84,900.0,53.174,53.1991,53.1678,53.174,900.0
2012-02-27 12:35:00,84.86,84.87,84.84,84.84,800.0,53.1866,53.1928,53.174,53.174,800.0
2012-02-27 12:40:00,84.84,84.84,84.84,84.84,0.0,53.174,53.174,53.174,53.174,0.0
2012-02-27 12:45:00,84.86,84.86,84.85,84.85,600.0,53.1866,53.1866,53.1803,53.1803,600.0
2012-02-27 12:50:00,84.86,84.86,84.8,84.81,300.0,53.1866,53.1866,53.149,53.1552,300.0
2012-02-27 12:55:00,84.87,84.87,84.87,84.87,100.0,53.1928,53.1928,53.1928,53.1928,100.0
2012-02-27 13:00:00,84.87,84.87,84.87,84.87,0.0,53.1928,53.1928,53.1928,53.1928,0.0
2012-02-27 13:05:00,84.86,84.87,84.8,84.86,1800.0,53.1866,53.1928,53.149,53.1866,1800.0
2012-02-27 13:10:00,84.85,84.87,84.85,84.87,1300.0,53.1803,53.1928,53.1803,53.1928,1300.0
2012-02-27 13:15:00,84.85,84.87,84.85,84.87,1900.0,53.1803,53.1928,53.1803,53.1928,1900.0
2012-02-27 13:20:00,84.87,84.87,84.87,84.87,600.0,53.1928,53.1928,53.1928,53.1928,600.0
2012-02-27 13:25:00,84.82,84.82,84.8,84.8,200.0,53.1615,53.1615,53.149,53.149,200.0
2012-02-27 13:30:00,84.8,84.87,84.8,84.86,600.0,53.149,53.1928,53.149,53.1866,600.0
2012-02-27 13:35:00,84.85,84.92,84.85,84.89,10100.0,53.1803,53.2242,53.1803,53.2054,10100.0
2012-02-27 13:40:00,84.89,84.89,84.89,84.89,0.0,53.2054,53.2054,53.2054,53.2054,0.0
2012-02-27 13:45:00,84.88,84.88,84.88,84.88,600.0,53.1991,53.1991,53.1991,53.1991,600.0
2012-02-27 13:50:00,84.9,84.9,84.88,84.88,2300.0,53.2116,53.2116,53.1991,53.1991,2300.0
2012-02-27 13:55:00,84.86,84.88,84.83,84.83,400.0,53.1866,53.1991,53.1678,53.1678,400.0
2012-02-27 14:00:00,84.82,84.82,84.81,84.81,3100.0,53.1615,53.1615,53.1552,53.1552,3100.0
2012-02-27 14:05:00,84.87,84.89,84.87,84.89,700.0,53.1928,53.2054,53.1928,53.2054,700.0
2012-02-27 14:10:00,84.9,84.9,84.87,84.88,900.0,53.2116,53.2116,53.1928,53.1991,900.0
2012-02-27 14:15:00,84.89,84.89,84.89,84.89,100.0,53.2054,53.2054,53.2054,53.2054,100.0
2012-02-27 14:20:00,84.88,84.91,84.86,84.9,31800.0,53.1991,53.2179,53.1866,53.2116,31800.0
2012-02-27 14:25:00,84.83,84.9,84.82,84.9,1700.0,53.1678,53.2116,53.1615,53.2116,1700.0
2012-02-27 14:30:00,84.9,84.9,84.87,84.9,1300.0,53.2116,53.2116,53.1928,53.2116,1300.0
2012-02-27 14:35:00,84.85,84.85,84.81,84.81,500.0,53.1803,53.1803,53.1552,53.1552,500.0
2012-02-27 14:40:00,84.84,84.9,84.84,84.87,11400.0,53.174,53.2116,53.174,53.1928,11400.0
2012-02-27 14:45:00,84.87,84.87,84.83,84.87,1000.0,53.1928,53.1928,53.1678,53.1928,1000.0
2012-02-27 14:50:00,84.87,84.87,84.87,84.87,0.0,53.1928,53.1928,53.1928,53.1928,0.0
2012-02-27 14:55:00,84.87,84.9,84.86,84.9,3100.0,53.1928,53.2116,53.1866,53.2116,3100.0
2012-02-27 15:00:00,84.85,84.85,84.85,84.85,500.0,53.1803,53.1803,53.1803,53.1803,500.0
2012-02-27 15:05:00,84.86,84.86,84.85,84.85,500.0,53.1866,53.1866,53.1803,53.1803,500.0
2012-02-27 15:10:00,84.85,84.86,84.85,84.86,2400.0,53.1803,53.1866,53.1803,53.1866,2400.0
2012-02-27 15:15:00,84.86,84.86,84.86,84.86,1000.0,53.1866,53.1866,53.1866,53.1866,1000.0
2012-02-27 15:20:00,84.85,84.86,84.85,84.86,1100.0,53.1803,53.1866,53.1803,53.1866,1100.0
2012-02-27 15:25:00,84.85,84.86,84.85,84.85,700.0,53.1803,53.1866,53.1803,53.1803,700.0
2012-02-27 15:30:00,84.86,84.86,84.85,84.86,300.0,53.1866,53.1866,53.1803,53.1866,300.0
2012-02-27 15:35:00,84.86,84.86,84.85,84.85,800.0,53.1866,53.1866,53.1803,53.1803,800.0
2012-02-27 15:40:00,84.86,84.86,84.86,84.86,800.0,53.1866,53.1866,53.1866,53.1866,800.0
2012-02-27 15:45:00,84.83,84.86,84.82,84.86,600.0,53.1678,53.1866,53.1615,53.1866,600.0
2012-02-27 15:50:00,84.86,84.86,84.85,84.85,13200.0,53.1866,53.1866,53.1803,53.1803,13200.0
2012-02-27 15:55:00,84.86,84.86,84.76,84.76,6300.0,53.1866,53.1866,53.1239,53.1239,6300.0
2012-02-28 09:30:00,84.9,84.98,84.9,84.96,13900.0,53.2116,53.2618,53.2116,53.2492,13900.0
2012-02-28 09:35:00,84.93,84.94,84.93,84.94,2200.0,53.2304,53.2367,53.2304,53.2367,2200.0
2012-02-28 09:40:00,84.92,84.93,84.92,84.93,1000.0,53.2242,53.2304,53.2242,53.2304,1000.0
2012-02-28 09:45:00,84.97,84.97,84.91,84.91,3700.0,53.2555,53.2555,53.2179,53.2179,3700.0
2012-02-28 09:50:00,84.91,84.91,84.91,84.91,0.0,53.2179,53.2179,53.2179,53.2179,0.0
2012-02-28 09:55:00,84.91,84.91,84.91,84.91,0.0,53.2179,53.2179,53.2179,53.2179,0.0
2012-02-28 10:00:00,84.92,84.92,84.92,84.92,800.0,53.2242,53.2242,53.2242,53.2242,800.0
2012-02-28 10:05:00,84.97,84.97,84.96,84.96,300.0,53.2555,53.2555,53.2492,53.2492,300.0
2012-02-28 10:10:00,84.96,84.97,84.96,84.97,200.0,53.2492,53.2555,53.2492,53.2555,200.0
2012-02-28 10:15:00,84.97,84.97,84.97,84.97,0.0,53.2555,53.2555,53.2555,53.2555,0.0
2012-02-28 10:20:00,84.97,84.97,84.93,84.93,1000.0,53.2555,53.2555,53.2304,53.2304,1000.0
2012-02-28 10:25:00,84.96,84.97,84.96,84.97,3400.0,53.2492,53.2555,53.2492,53.2555,3400.0
2012-02-28 10:30:00,85.0,85.0,84.98,84.98,200.0,53.2743,53.2743,53.2618,53.2618,200.0
2012-02-28 10:35:00,84.99,85.0,84.99,85.0,1300.0,53.268,53.2743,53.268,53.2743,1300.0
2012-02-28 10:40:00,85.0,85.0,84.99,84.99,600.0,53.2743,53.2743,53.268,53.268,600.0
2012-02-28 10:45:00,85.0,85.0,84.99,84.99,400.0,53.2743,53.2743,53.268,53.268,400.0
2012-02-28 10:50:00,85.0,85.0,84.95,84.95,600.0,53.2743,53.2743,53.243,53.243,600.0
2012-02-28 10:55:00,84.99,84.99,84.99,84.99,600.0,53.268,53.268,53.268,53.268,600.0
2012-02-28 11:00:00,85.0,85.0,84.95,85.0,3500.0,53.2743,53.2743,53.243,53.2743,3500.0
2012-02-28 11:05:00,84.97,85.0,84.97,85.0,1400.0,53.2555,53.2743,53.2555,53.2743,1400.0
2012-02-28 11:10:00,85.0,85.0,84.99,85.0,2600.0,53.2743,53.2743,53.268,53.2743,2600.0
2012-02-28 11:15:00,84.99,85.0,84.98,84.98,700.0,53.268,53.2743,53.2618,53.2618,700.0
2012-02-28 11:20:00,84.98,85.0,84.98,84.98,1600.0,53.2618,53.2743,53.2618,53.2618,1600.0
2012-02-28 11:25:00,84.98,85.0,84.98,84.98,1200.0,53.2618,53.2743,53.2618,53.2618,1200.0
2012-02-28 11:30:00,84.99,84.99,84.99,84.99,500.0,53.268,53.268,53.268,53.268,500.0
2012-02-28 11:35:00,85.0,85.0,84.98,84.98,1800.0,53.2743,53.2743,53.2618,53.2618,1800.0
2012-02-28 11:40:00,84.97,85.0,84.97,84.97,2200.0,53.2555,53.2743,53.2555,53.2555,2200.0
2012-02-28 11:45:00,85.0,85.0,84.96,85.0,15600.0,53.2743,53.2743,53.2492,53.2743,15600.0
2012-02-28 11:50:00,85.0,85.0,85.0,85.0,3200.0,53.2743,53.2743,53.2743,53.2743,3200.0
2012-02-28 11:55:00,85.0,85.0,85.0,85.0,2100.0,53.2743,53.2743,53.2743,53.2743,2100.0
2012-02-28 12:00:00,85.0,85.0,84.99,85.0,2300.0,53.2743,53.2743,53.268,53.2743,2300.0
2012-02-28 12:05:00,84.99,84.99,84.99,84.99,200.0,53.268,53.268,53.268,53.268,200.0
2012-02-28 12:10:00,84.99,85.0,84.98,84.99,2800.0,53.268,53.2743,53.2618,53.268,2800.0
2012-02-28 12:15:00,85.0,85.0,84.99,84.99,1300.0,53.2743,53.2743,53.268,53.268,1300.0
2012-02-28 12:20:00,85.0,85.03,85.0,85.03,700.0,53.2743,53.2931,53.2743,53.2931,700.0
2012-02-28 12:25:00,85.07,85.07,85.04,85.06,1800.0,53.3182,53.3182,53.2994,53.3119,1800.0
2012-02-28 12:30:00,85.06,85.06,85.06,85.06,0.0,53.3119,53.3119,53.3119,53.3119,0.0
2012-02-28 12:35:00,85.07,85.07,85.04,85.04,1300.0,53.3182,53.3182,53.2994,53.2994,1300.0
2012-02-28 12:40:00,85.07,85.07,85.04,85.04,1200.0,53.3182,53.3182,53.2994,53.2994,1200.0
2012-02-28 12:45:00,85.05,85.07,85.04,85.04,6800.0,53.3056,53.3182,53.2994,53.2994,6800.0
2012-02-28 12:50:00,85.02,85.03,85.02,85.03,300.0,53.2868,53.2931,53.2868,53.2931,300.0
2012-02-28 12:55:00,85.05,85.05,85.04,85.04,400.0,53.3056,53.3056,53.2994,53.2994,400.0
2012-02-28 13:00:00,85.04,85.04,85.0,85.0,300.0,53.2994,53.2994,53.2743,53.2743,300.0
2012-02-28 13:05:00,85.05,85.05,85.05,85.05,300.0,53.3056,53.3056,53.3056,53.3056,300.0
2012-02-28 13:10:00,85.02,85.05,85.02,85.05,600.0,53.2868,53.3056,53.2868,53.3056,600.0
2012-02-28 13:15:00,85.05,85.05,85.02,85.04,800.0,53.3056,53.3056,53.2868,53.2994,800.0
2012-02-28 13:20:00,85.03,85.03,85.03,85.03,300.0,53.2931,53.2931,53.2931,53.2931,300.0
2012-02-28 13:25:00,85.03,85.05,85.03,85.05,600.0,53.2931,53.3056,53.2931,53.3056,600.0
2012-02-28 13:30:00,85.03,85.05,85.02,85.04,84900.0,53.2931,53.3056,53.2868,53.2994,84900.0
2012-02-28 13:35:00,85.05,85.05,85.05,85.05,1900.0,53.3056,53.3056,53.3056,53.3056,1900.0
2012-02-28 13:40:00,85.0,85.04,85.0,85.04,1900.0,53.2743,53.2994,53.2743,53.2994,1900.0
2012-02-28 13:45:00,85.04,85.04,85.04,85.04,0.0,53.2994,53.2994,53.2994,53.2994,0.0
2012-02-28 13:50:00,85.05,85.05,85.01,85.05,800.0,53.3056,53.3056,53.2806,53.3056,800.0
2012-02-28 13:55:00,85.02,85.02,85.02,85.02,200.0,53.2868,53.2868,53.2868,53.2868,200.0
2012-02-28 14:00:00,85.03,85.05,85.01,85.03,2100.0,53.2931,53.3056,53.2806,53.2931,2100.0
2012-02-28 14:05:00,85.05,85.05,85.04,85.05,3100.0,53.3056,53.3056,53.2994,53.3056,3100.0
2012-02-28 14:10:00,85.05,85.05,85.01,85.01,800.0,53.3056,53.3056,53.2806,53.2806,800.0
2012-02-28 14:15:00,85.01,85.01,84.96,84.96,1500.0,53.2806,53.2806,53.2492,53.2492,1500.0
2012-02-28 14:20:00,85.04,85.04,85.0,85.02,3100.0,53.2994,53.2994,53.2743,53.2868,3100.0
2012-02-28 14:25:00,85.03,85.04,84.99,84.99,9200.0,53.2931,53.2994,53.268,53.268,9200.0
2012-02-28 14:30:00,85.03,85.03,85.0,85.01,5600.0,53.2931,53.2931,53.2743,53.2806,5600.0
2012-02-28 14:35:00,85.01,85.02,85.01,85.02,2100.0,53.2806,53.2868,53.2806,53.2868,2100.0
2012-02-28 14:40:00,84.99,84.99,84.99,84.99,200.0,53.268,53.268,53.268,53.268,200.0
2012-02-28 14:45:00,84.99,85.01,84.99,85.0,4000.0,53.268,53.2806,53.268,53.2743,4000.0
2012-02-28 14:50:00,84.99,85.0,84.96,84.99,8100.0,53.268,53.2743,53.2492,53.268,8100.0
2012-02-28 14:55:00,84.97,84.97,84.96,84.96,9400.0,53.2555,53.2555,53.2492,53.2492,9400.0
2012-02-28 15:00:00,84.97,84.98,84.95,84.95,1900.0,53.2555,53.2618,53.243,53.243,1900.0
2012-02-28 15:05:00,84.95,84.97,84.95,84.97,400.0,53.243,53.2555,53.243,53.2555,400.0
2012-02-28 15:10:00,84.96,84.97,84.95,84.97,5100.0,53.2492,53.2555,53.243,53.2555,5100.0
2012-02-28 15:15:00,84.97,84.97,84.95,84.97,1000.0,53.2555,53.2555,53.243,53.2555,1000.0
2012-02-28 15:20:00,84.97,84.97,84.96,84.96,900.0,53.2555,53.2555,53.2492,53.2492,900.0
2012-02-28 15:25:00,84.97,84.97,84.96,84.96,1400.0,53.2555,53.2555,53.2492,53.2492,1400.0
2012-02-28 15:30:00,84.97,84.97,84.95,84.97,7300.0,53.2555,53.2555,53.243,53.2555,7300.0
2012-02-28 15:35:00,84.97,84.97,84.94,84.94,2400.0,53.2555,53.2555,53.2367,53.2367,2400.0
2012-02-28 15:40:00,84.94,84.95,84.94,84.95,4500.0,53.2367,53.243,53.2367,53.243,4500.0
2012-02-28 15:45:00,84.95,84.96,84.95,84.95,1600.0,53.243,53.2492,53.243,53.243,1600.0
2012-02-28 15:50:00,84.95,84.95,84.94,84.95,2400.0,53.243,53.243,53.2367,53.243,2400.0
2012-02-28 15:55:00,84.95,84.95,84.92,84.93,3800.0,53.243,53.243,53.2242,53.2304,3800.0
2012-02-29 09:30:00,84.95,84.95,84.78,84.78,21000.0,53.3871,53.3871,53.2803,53.2803,21000.0
2012-02-29 09:35:00,84.78,84.78,84.78,84.78,0.0,53.2803,53.2803,53.2803,53.2803,0.0
2012-02-29 09:40:00,84.86,84.88,84.84,84.88,1300.0,53.3305,53.3431,53.318,53.3431,1300.0
2012-02-29 09:45:00,84.84,84.85,84.82,84.85,700.0,53.318,53.3242,53.3054,53.3242,700.0
2012-02-29 09:50:00,84.85,84.85,84.81,84.81,1200.0,53.3242,53.3242,53.2991,53.2991,1200.0
2012-02-29 09:55:00,84.85,84.86,84.85,84.85,1300.0,53.3242,53.3305,53.3242,53.3242,1300.0
2012-02-29 10:00:00,84.84,84.85,84.82,84.82,5300.0,53.318,53.3242,53.3054,53.3054,5300.0
2012-02-29 10:05:00,84.8,84.8,84.57,84.6,15600.0,53.2928,53.2928,53.1483,53.1671,15600.0
2012-02-29 10:10:00,84.65,84.65,84.58,84.58,500.0,53.1986,53.1986,53.1546,53.1546,500.0
2012-02-29 10:15:00,84.65,84.65,84.59,84.59,1500.0,53.1986,53.1986,53.1608,53.1608,1500.0
2012-02-29 10:20:00,84.7,84.73,84.65,84.7,2500.0,53.23,53.2488,53.1986,53.23,2500.0
2012-02-29 10:25:00,84.73,84.73,84.69,84.7,400.0,53.2488,53.2488,53.2237,53.23,400.0
2012-02-29 10:30:00,84.72,84.72,84.67,84.68,1600.0,53.2425,53.2425,53.2111,53.2174,1600.0
2012-02-29 10:35:00,84.67,84.72,84.67,84.72,2700.0,53.2111,53.2425,53.2111,53.2425,2700.0
2012-02-29 10:40:00,84.72,84.73,84.71,84.73,1600.0,53.2425,53.2488,53.2363,53.2488,1600.0
2012-02-29 10:45:00,84.71,84.71,84.65,84.65,600.0,53.2363,53.2363,53.1986,53.1986,600.0
2012-02-29 10:50:00,84.76,84.76,84.76,84.76,500.0,53.2677,53.2677,53.2677,53.2677,500.0
2012-02-29 10:55:00,84.77,84.77,84.73,84.73,900.0,53.274,53.274,53.2488,53.2488,900.0
2012-02-29 11:00:00,84.77,84.77,84.67,84.67,900.0,53.274,53.274,53.2111,53.2111,900.0
2012-02-29 11:05:00,84.67,84.72,84.67,84.71,300.0,53.2111,53.2425,53.2111,53.2363,300.0
2012-02-29 11:10:00,84.71,84.73,84.7,84.73,700.0,53.2363,53.2488,53.23,53.2488,700.0
2012-02-29 11:15:00,84.7,84.73,84.65,84.65,1800.0,53.23,53.2488,53.1986,53.1986,1800.0
2012-02-29 11:20:00,84.67,84.67,84.56,84.62,2200.0,53.2111,53.2111,53.142,53.1797,2200.0
2012-02-29 11:25:00,84.6,84.65,84.55,84.65,1600.0,53.1671,53.1986,53.1357,53.1986,1600.0
2012-02-29 11:30:00,84.66,84.66,84.66,84.66,2000.0,53.2048,53.2048,53.2048,53.2048,2000.0
2012-02-29 11:35:00,84.65,84.66,84.59,84.66,1700.0,53.1986,53.2048,53.1608,53.2048,1700.0
2012-02-29 11:40:00,84.66,84.66,84.58,84.63,2400.0,53.2048,53.2048,53.1546,53.186,2400.0
2012-02-29 11:45:00,84.65,84.65,84.61,84.63,600.0,53.1986,53.1986,53.1734,53.186,600.0
2012-02-29 11:50:00,84.64,84.64,84.63,84.64,1600.0,53.1923,53.1923,53.186,53.1923,1600.0
2012-02-29 11:55:00,84.62,84.64,84.61,84.61,1000.0,53.1797,53.1923,53.1734,53.1734,1000.0
2012-02-29 12:00:00,84.66,84.66,84.61,84.66,3400.0,53.2048,53.2048,53.1734,53.2048,3400.0
2012-02-29 12:05:00,84.65,84.65,84.65,84.65,200.0,53.1986,53.1986,53.1986,53.1986,200.0
2012-02-29 12:10:00,84.64,84.68,84.64,84.67,1400.0,53.1923,53.2174,53.1923,53.2111,1400.0
2012-02-29 12:15:00,84.67,84.67,84.67,84.67,200.0,53.2111,53.2111,53.2111,53.2111,200.0
2012-02-29 12:20:00,84.66,84.66,84.65,84.66,800.0,53.2048,53.2048,53.1986,53.2048,800.0
2012-02-29 12:25:00,84.66,84.66,84.63,84.63,6700.0,53.2048,53.2048,53.186,53.186,6700.0
2012-02-29 12:30:00,84.64,84.64,84.64,84.64,400.0,53.1923,53.1923,53.1923,53.1923,400.0
2012-02-29 12:35:00,84.62,84.64,84.61,84.64,1100.0,53.1797,53.1923,53.1734,53.1923,1100.0
2012-02-29 12:40:00,84.61,84.62,84.57,84.57,3800.0,53.1734,53.1797,53.1483,53.1483,3800.0
2012-02-29 12:45:00,84.59,84.59,84.57,84.58,1700.0,53.1608,53.1608,53.1483,53.1546,1700.0
2012-02-29 12:50:00,84.6,84.6,84.57,84.6,1500.0,53.1671,53.1671,53.1483,53.1671,1500.0
2012-02-29 12:55:00,84.6,84.61,84.57,84.61,12100.0,53.1671,53.1734,53.1483,53.1734,12100.0
2012-02-29 13:00:00,84.61,84.61,84.61,84.61,0.0,53.1734,53.1734,53.1734,53.1734,0.0
2012-02-29 13:05:00,84.6,84.61,84.6,84.6,1000.0,53.1671,53.1734,53.1671,53.1671,1000.0
2012-02-29 13:10:00,84.6,84.67,84.6,84.67,4900.0,53.1671,53.2111,53.1671,53.2111,4900.0
2012-02-29 13:15:00,84.69,84.69,84.61,84.61,2100.0,53.2237,53.2237,53.1734,53.1734,2100.0
2012-02-29 13:20:00,84.66,84.66,84.6,84.6,3200.0,53.2048,53.2048,53.1671,53.1671,3200.0
2012-02-29 13:25:00,84.6,84.6,84.6,84.6,0.0,53.1671,53.1671,53.1671,53.1671,0.0
2012-02-29 13:30:00,84.65,84.65,84.61,84.63,1200.0,53.1986,53.1986,53.1734,53.186,1200.0
2012-02-29 13:35:00,84.65,84.65,84.59,84.59,3700.0,53.1986,53.1986,53.1608,53.1608,3700.0
2012-02-29 13:40:00,84.59,84.6,84.59,84.59,3800.0,53.1608,53.1671,53.1608,53.1608,3800.0
2012-02-29 13:45:00,84.6,84.6,84.59,84.6,1900.0,53.1671,53.1671,53.1608,53.1671,1900.0
2012-02-29 13:50:00,84.6,84.6,84.59,84.6,2100.0,53.1671,53.1671,53.1608,53.1671,2100.0
2012-02-29 13:55:00,84.6,84.6,84.6,84.6,100.0,53.1671,53.1671,53.1671,53.1671,100.0
2012-02-29 14:00:00,84.6,84.6,84.58,84.6,1900.0,53.1671,53.1671,53.1546,53.1671,1900.0
2012-02-29 14:05:00,84.6,84.6,84.59,84.59,300.0,53.1671,53.1671,53.1608,53.1608,300.0
2012-02-29 14:10:00,84.59,84.6,84.59,84.59,1200.0,53.1608,53.1671,53.1608,53.1608,1200.0
2012-02-29 14:15:00,84.59,84.6,84.58,84.58,900.0,53.1608,53.1671,53.1546,53.1546,900.0
2012-02-29 14:20:00,84.59,84.59,84.58,84.58,400.0,53.1608,53.1608,53.1546,53.1546,400.0
2012-02-29 14:25:00,84.59,84.6,84.58,84.58,1100.0,53.1608,53.1671,53.1546,53.1546,1100.0
2012-02-29 14:30:00,84.59,84.6,84.59,84.6,400.0,53.1608,53.1671,53.1608,53.1671,400.0
2012-02-29 14:35:00,84.6,84.6,84.59,84.59,3000.0,53.1671,53.1671,53.1608,53.1608,3000.0
2012-02-29 14:40:00,84.59,84.6,84.59,84.6,1600.0,53.1608,53.1671,53.1608,53.1671,1600.0
2012-02-29 14:45:00,84.6,84.6,84.6,84.6,1000.0,53.1671,53.1671,53.1671,53.1671,1000.0
2012-02-29 14:50:00,84.6,84.6,84.6,84.6,300.0,53.1671,53.1671,53.1671,53.1671,300.0
2012-02-29 14:55:00,84.6,84.6,84.59,84.6,2000.0,53.1671,53.1671,53.1608,53.1671,2000.0
2012-02-29 15:00:00,84.6,84.6,84.58,84.59,3000.0,53.1671,53.1671,53.1546,53.1608,3000.0
2012-02-29 15:05:00,84.6,84.6,84.59,84.59,1500.0,53.1671,53.1671,53.1608,53.1608,1500.0
2012-02-29 15:10:00,84.6,84.6,84.57,84.59,6400.0,53.1671,53.1671,53.1483,53.1608,6400.0
2012-02-29 15:15:00,84.59,84.6,84.55,84.59,12600.0,53.1608,53.1671,53.1357,53.1608,12600.0
2012-02-29 15:20:00,84.6,84.6,84.6,84.6,3400.0,53.1671,53.1671,53.1671,53.1671,3400.0
2012-02-29 15:25:00,84.59,84.6,84.58,84.6,2300.0,53.1608,53.1671,53.1546,53.1671,2300.0
2012-02-29 15:30:00,84.6,84.6,84.59,84.59,1900.0,53.1671,53.1671,53.1608,53.1608,1900.0
2012-02-29 15:35:00,84.6,84.6,84.59,84.59,7800.0,53.1671,53.1671,53.1608,53.1608,7800.0
2012-02-29 15:40:00,84.6,84.6,84.58,84.6,1400.0,53.1671,53.1671,53.1546,53.1671,1400.0
2012-02-29 15:45:00,84.6,84.6,84.58,84.6,2000.0,53.1671,53.1671,53.1546,53.1671,2000.0
2012-02-29 15:50:00,84.6,84.6,84.58,84.59,5900.0,53.1671,53.1671,53.1546,53.1608,5900.0
2012-02-29 15:55:00,84.6,84.6,84.58,84.6,7500.0,53.1671,53.1671,53.1546,53.1671,7500.0
2012-03-01 09:30:00,84.56,84.56,84.5,84.53,3900.0,53.142,53.142,53.1043,53.1231,3900.0
2012-03-01 09:35:00,84.55,84.57,84.52,84.57,3500.0,53.1357,53.1483,53.1169,53.1483,3500.0
2012-03-01 09:40:00,84.55,84.55,84.55,84.55,100.0,53.1357,53.1357,53.1357,53.1357,100.0
2012-03-01 09:45:00,84.53,84.53,84.5,84.5,900.0,53.1231,53.1231,53.1043,53.1043,900.0
2012-03-01 09:50:00,84.5,84.5,84.49,84.49,1100.0,53.1043,53.1043,53.098,53.098,1100.0
2012-03-01 09:55:00,84.5,84.5,84.5,84.5,3000.0,53.1043,53.1043,53.1043,53.1043,3000.0
2012-03-01 10:00:00,84.51,84.51,84.51,84.51,300.0,53.1106,53.1106,53.1106,53.1106,300.0
2012-03-01 10:05:00,84.55,84.63,84.55,84.62,1100.0,53.1357,53.186,53.1357,53.1797,1100.0
2012-03-01 10:10:00,84.62,84.62,84.62,84.62,100.0,53.1797,53.1797,53.1797,53.1797,100.0
2012-03-01 10:15:00,84.6,84.6,84.56,84.56,800.0,53.1671,53.1671,53.142,53.142,800.0
2012-03-01 10:20:00,84.58,84.63,84.58,84.63,300.0,53.1546,53.186,53.1546,53.186,300.0
2012-03-01 10:25:00,84.62,84.62,84.59,84.59,3000.0,53.1797,53.1797,53.1608,53.1608,3000.0
2012-03-01 10:30:00,84.6,84.6,84.56,84.56,300.0,53.1671,53.1671,53.142,53.142,300.0
2012-03-01 10:35:00,84.6,84.6,84.6,84.6,300.0,53.1671,53.1671,53.1671,53.1671,300.0
2012-03-01 10:40:00,84.59,84.6,84.59,84.6,1400.0,53.1608,53.1671,53.1608,53.1671,1400.0
2012-03-01 10:45:00,84.6,84.6,84.6,84.6,0.0,53.1671,53.1671,53.1671,53.1671,0.0
2012-03-01 10:50:00,84.56,84.56,84.56,84.56,500.0,53.142,53.142,53.142,53.142,500.0
2012-03-01 10:55:00,84.56,84.57,84.56,84.57,500.0,53.142,53.1483,53.142,53.1483,500.0
2012-03-01 11:00:00,84.54,84.57,84.54,84.57,500.0,53.1294,53.1483,53.1294,53.1483,500.0
2012-03-01 11:05:00,84.52,84.52,84.5,84.5,2200.0,53.1169,53.1169,53.1043,53.1043,2200.0
2012-03-01 11:10:00,84.48,84.48,84.48,84.48,200.0,53.0917,53.0917,53.0917,53.0917,200.0
2012-03-01 11:15:00,84.51,84.51,84.48,84.48,200.0,53.1106,53.1106,53.0917,53.0917,200.0
2012-03-01 11:20:00,84.45,84.45,84.44,84.44,400.0,53.0729,53.0729,53.0666,53.0666,400.0
2012-03-01 11:25:00,84.44,84.44,84.44,84.44,0.0,53.0666,53.0666,53.0666,53.0666,0.0
2012-03-01 11:30:00,84.49,84.49,84.49,84.49,100.0,53.098,53.098,53.098,53.098,100.0
2012-03-01 11:35:00,84.49,84.49,84.47,84.47,600.0,53.098,53.098,53.0854,53.0854,600.0
2012-03-01 11:40:00,84.5,84.5,84.49,84.49,1100.0,53.1043,53.1043,53.098,53.098,1100.0
2012-03-01 11:45:00,84.51,84.51,84.51,84.51,100.0,53.1106,53.1106,53.1106,53.1106,100.0
2012-03-01 11:50:00,84.44,84.51,84.44,84.51,1400.0,53.0666,53.1106,53.0666,53.1106,1400.0
2012-03-01 11:55:00,84.53,84.53,84.53,84.53,400.0,53.1231,53.1231,53.1231,53.1231,400.0
2012-03-01 12:00:00,84.53,84.53,84.5,84.53,300.0,53.1231,53.1231,53.1043,53.1231,300.0
2012-03-01 12:05:00,84.53,84.53,84.53,84.53,0.0,53.1231,53.1231,53.1231,53.1231,0.0
2012-03-01 12:10:00,84.53,84.53,84.53,84.53,0.0,53.1231,53.1231,53.1231,53.1231,0.0
2012-03-01 12:15:00,84.54,84.57,84.53,84.53,3000.0,53.1294,53.1483,53.1231,53.1231,3000.0
2012-03-01 12:20:00,84.52,84.55,84.52,84.52,2600.0,53.1169,53.1357,53.1169,53.1169,2600.0
2012-03-01 12:25:00,84.54,84.55,84.52,84.55,2000.0,53.1294,53.1357,53.1169,53.1357,2000.0
2012-03-01 12:30:00,84.54,84.56,84.51,84.56,5800.0,53.1294,53.142,53.1106,53.142,5800.0
2012-03-01 12:35:00,84.54,84.6,84.54,84.6,1400.0,53.1294,53.1671,53.1294,53.1671,1400.0
2012-03-01 12:40:00,84.6,84.6,84.6,84.6,100.0,53.1671,53.1671,53.1671,53.1671,100.0
2012-03-01 12:45:00,84.62,84.62,84.58,84.58,1200.0,53.1797,53.1797,53.1546,53.1546,1200.0
2012-03-01 12:50:00,84.58,84.6,84.54,84.59,14900.0,53.1546,53.1671,53.1294,53.1608,14900.0
2012-03-01 12:55:00,84.59,84.62,84.59,84.6,9700.0,53.1608,53.1797,53.1608,53.1671,9700.0
2012-03-01 13:00:00,84.58,84.59,84.58,84.59,2400.0,53.1546,53.1608,53.1546,53.1608,2400.0
2012-03-01 13:05:00,84.54,84.57,84.53,84.57,2900.0,53.1294,53.1483,53.1231,53.1483,2900.0
2012-03-01 13:10:00,84.58,84.58,84.54,84.58,2800.0,53.1546,53.1546,53.1294,53.1546,2800.0
2012-03-01 13:15:00,84.56,84.58,84.53,84.56,11600.0,53.142,53.1546,53.1231,53.142,11600.0
2012-03-01 13:20:00,84.57,84.57,84.5,84.5,9200.0,53.1483,53.1483,53.1043,53.1043,9200.0
2012-03-01 13:25:00,84.52,84.52,84.51,84.52,3300.0,53.1169,53.1169,53.1106,53.1169,3300.0
2012-03-01 13:30:00,84.56,84.56,84.55,84.55,1100.0,53.142,53.142,53.1357,53.1357,1100.0
2012-03-01 13:35:00,84.55,84.55,84.55,84.55,200.0,53.1357,53.1357,53.1357,53.1357,200.0
2012-03-01 13:40:00,84.56,84.56,84.53,84.53,2500.0,53.142,53.142,53.1231,53.1231,2500.0
2012-03-01 13:45:00,84.54,84.57,84.54,84.57,1600.0,53.1294,53.1483,53.1294,53.1483,1600.0
2012-03-01 13:50:00,84.53,84.59,84.52,84.59,1900.0,53.1231,53.1608,53.1169,53.1608,1900.0
2012-03-01 13:55:00,84.59,84.59,84.58,84.58,1700.0,53.1608,53.1608,53.1546,53.1546,1700.0
2012-03-01 14:00:00,84.57,84.57,84.56,84.57,1000.0,53.1483,53.1483,53.142,53.1483,1000.0
2012-03-01 14:05:00,84.59,84.59,84.59,84.59,900.0,53.1608,53.1608,53.1608,53.1608,900.0
2012-03-01 14:10:00,84.61,84.61,84.56,84.58,1200.0,53.1734,53.1734,53.142,53.1546,1200.0
2012-03-01 14:15:00,84.61,84.61,84.61,84.61,100.0,53.1734,53.1734,53.1734,53.1734,100.0
2012-03-01 14:20:00,84.61,84.61,84.58,84.58,7300.0,53.1734,53.1734,53.1546,53.1546,7300.0
2012-03-01 14:25:00,84.61,84.61,84.6,84.61,3300.0,53.1734,53.1734,53.1671,53.1734,3300.0
2012-03-01 14:30:00,84.6,84.61,84.6,84.61,2900.0,53.1671,53.1734,53.1671,53.1734,2900.0
2012-03-01 14:35:00,84.61,84.61,84.61,84.61,2300.0,53.1734,53.1734,53.1734,53.1734,2300.0
2012-03-01 14:40:00,84.61,84.66,84.6,84.66,3700.0,53.1734,53.2048,53.1671,53.2048,3700.0
2012-03-01 14:45:00,84.6,84.67,84.6,84.67,3600.0,53.1671,53.2111,53.1671,53.2111,3600.0
2012-03-01 14:50:00,84.68,84.68,84.62,84.67,1700.0,53.2174,53.2174,53.1797,53.2111,1700.0
2012-03-01 14:55:00,84.61,84.68,84.61,84.68,2000.0,53.1734,53.2174,53.1734,53.2174,2000.0
2012-03-01 15:00:00,84.66,84.68,84.66,84.67,800.0,53.2048,53.2174,53.2048,53.2111,800.0
2012-03-01 15:05:00,84.67,84.67,84.67,84.67,0.0,53.2111,53.2111,53.2111,53.2111,0.0
2012-03-01 15:10:00,84.62,84.62,84.62,84.62,100.0,53.1797,53.1797,53.1797,53.1797,100.0
2012-03-01 15:15:00,84.6,84.6,84.6,84.6,900.0,53.1671,53.1671,53.1671,53.1671,900.0
2012-03-01 15:20:00,84.61,84.66,84.61,84.66,600.0,53.1734,53.2048,53.1734,53.2048,600.0
2012-03-01 15:25:00,84.63,84.68,84.63,84.67,2800.0,53.186,53.2174,53.186,53.2111,2800.0
2012-03-01 15:30:00,84.67,84.68,84.67,84.68,300.0,53.2111,53.2174,53.2111,53.2174,300.0
2012-03-01 15:35:00,84.68,84.69,84.68,84.69,500.0,53.2174,53.2237,53.2174,53.2237,500.0
2012-03-01 15:40:00,84.69,84.7,84.61,84.61,2500.0,53.2237,53.23,53.1734,53.1734,2500.0
2012-03-01 15:45:00,84.69,84.69,84.65,84.66,400.0,53.2237,53.2237,53.1986,53.2048,400.0
2012-03-01 15:50:00,84.64,84.67,84.63,84.63,3200.0,53.1923,53.2111,53.186,53.186,3200.0
2012-03-01 15:55:00,84.62,84.67,84.62,84.63,1600.0,53.1797,53.2111,53.1797,53.186,1600.0
2012-03-02 09:30:00,84.56,84.65,84.56,84.62,6600.0,53.142,53.1986,53.142,53.1797,6600.0
2012-03-02 09:35:00,84.59,84.59,84.59,84.59,100.0,53.1608,53.1608,53.1608,53.1608,100.0
2012-03-02 09:40:00,84.65,84.65,84.65,84.65,100.0,53.1986,53.1986,53.1986,53.1986,100.0
2012-03-02 09:45:00,84.65,84.65,84.65,84.65,200.0,53.1986,53.1986,53.1986,53.1986,200.0
2012-03-02 09:50:00,84.65,84.65,84.65,84.65,300.0,53.1986,53.1986,53.1986,53.1986,300.0
2012-03-02 09:55:00,84.7,84.75,84.67,84.75,1400.0,53.23,53.2614,53.2111,53.2614,1400.0
2012-03-02 10:00:00,84.77,84.77,84.77,84.77,500.0,53.274,53.274,53.274,53.274,500.0
2012-03-02 10:05:00,84.77,84.77,84.75,84.75,900.0,53.274,53.274,53.2614,53.2614,900.0
2012-03-02 10:10:00,84.75,84.75,84.75,84.75,0.0,53.2614,53.2614,53.2614,53.2614,0.0
2012-03-02 10:15:00,84.71,84.71,84.71,84.71,300.0,53.2363,53.2363,53.2363,53.2363,300.0
2012-03-02 10:20:00,84.73,84.73,84.73,84.73,100.0,53.2488,53.2488,53.2488,53.2488,100.0
2012-03-02 10:25:00,84.8,84.8,84.78,84.8,2100.0,53.2928,53.2928,53.2803,53.2928,2100.0
2012-03-02 10:30:00,84.79,84.8,84.79,84.8,300.0,53.2865,53.2928,53.2865,53.2928,300.0
2012-03-02 10:35:00,84.8,84.88,84.79,84.88,2800.0,53.2928,53.3431,53.2865,53.3431,2800.0
2012-03-02 10:40:00,84.88,84.88,84.86,84.86,200.0,53.3431,53.3431,53.3305,53.3305,200.0
2012-03-02 10:45:00,84.86,84.87,84.85,84.87,800.0,53.3305,53.3368,53.3242,53.3368,800.0
2012-03-02 10:50:00,84.87,84.87,84.87,84.87,0.0,53.3368,53.3368,53.3368,53.3368,0.0
2012-03-02 10:55:00,84.87,84.87,84.87,84.87,0.0,53.3368,53.3368,53.3368,53.3368,0.0
2012-03-02 11:00:00,84.81,84.81,84.81,84.81,200.0,53.2991,53.2991,53.2991,53.2991,200.0
2012-03-02 11:05:00,84.86,84.86,84.8,84.86,2700.0,53.3305,53.3305,53.2928,53.3305,2700.0
2012-03-02 11:10:00,84.84,84.84,84.84,84.84,700.0,53.318,53.318,53.318,53.318,700.0
2012-03-02 11:15:00,84.86,84.89,84.82,84.87,2300.0,53.3305,53.3494,53.3054,53.3368,2300.0
2012-03-02 11:20:00,84.87,84.89,84.85,84.85,15400.0,53.3368,53.3494,53.3242,53.3242,15400.0
2012-03-02 11:25:00,84.86,84.87,84.84,84.87,400.0,53.3305,53.3368,53.318,53.3368,400.0
2012-03-02 11:30:00,84.89,84.91,84.87,84.91,1900.0,53.3494,53.362,53.3368,53.362,1900.0
2012-03-02 11:35:00,84.89,84.89,84.89,84.89,1400.0,53.3494,53.3494,53.3494,53.3494,1400.0
2012-03-02 11:40:00,84.89,84.91,84.89,84.89,2500.0,53.3494,53.362,53.3494,53.3494,2500.0
2012-03-02 11:45:00,84.87,84.92,84.85,84.85,1000.0,53.3368,53.3682,53.3242,53.3242,1000.0
2012-03-02 11:50:00,84.89,84.89,84.89,84.89,200.0,53.3494,53.3494,53.3494,53.3494,200.0
2012-03-02 11:55:00,84.91,84.92,84.91,84.92,800.0,53.362,53.3682,53.362,53.3682,800.0
2012-03-02 12:00:00,84.92,84.92,84.88,84.88,1500.0,53.3682,53.3682,53.3431,53.3431,1500.0
2012-03-02 12:05:00,84.92,84.92,84.88,84.88,1000.0,53.3682,53.3682,53.3431,53.3431,1000.0
2012-03-02 12:10:00,84.88,84.88,84.88,84.88,0.0,53.3431,53.3431,53.3431,53.3431,0.0
2012-03-02 12:15:00,84.9,84.9,84.9,84.9,100.0,53.3557,53.3557,53.3557,53.3557,100.0
2012-03-02 12:20:00,84.89,84.94,84.89,84.9,600.0,53.3494,53.3808,53.3494,53.3557,600.0
2012-03-02 12:25:00,84.9,84.9,84.9,84.9,0.0,53.3557,53.3557,53.3557,53.3557,0.0
2012-03-02 12:30:00,84.92,84.92,84.87,84.9,2600.0,53.3682,53.3682,53.3368,53.3557,2600.0
2012-03-02 12:35:00,84.9,84.9,84.9,84.9,0.0,53.3557,53.3557,53.3557,53.3557,0.0
2012-03-02 12:40:00,84.9,84.9,84.9,84.9,0.0,53.3557,53.3557,53.3557,53.3557,0.0
2012-03-02 12:45:00,84.88,84.88,84.88,84.88,700.0,53.3431,53.3431,53.3431,53.3431,700.0
2012-03-02 12:50:00,84.88,84.88,84.88,84.88,0.0,53.3431,53.3431,53.3431,53.3431,0.0
2012-03-02 12:55:00,84.9,84.91,84.88,84.9,1700.0,53.3557,53.362,53.3431,53.3557,1700.0
2012-03-02 13:00:00,84.91,84.91,84.9,84.9,9100.0,53.362,53.362,53.3557,53.3557,9100.0
2012-03-02 13:05:00,84.92,84.93,84.92,84.93,200.0,53.3682,53.3745,53.3682,53.3745,200.0
2012-03-02 13:10:00,84.91,84.94,84.91,84.92,1300.0,53.362,53.3808,53.362,53.3682,1300.0
2012-03-02 13:15:00,84.92,84.92,84.92,84.92,0.0,53.3682,53.3682,53.3682,53.3682,0.0
2012-03-02 13:20:00,84.87,84.93,84.87,84.93,5100.0,53.3368,53.3745,53.3368,53.3745,5100.0
2012-03-02 13:25:00,84.92,84.94,84.9,84.9,2000.0,53.3682,53.3808,53.3557,53.3557,2000.0
2012-03-02 13:30:00,84.89,84.91,84.89,84.91,2400.0,53.3494,53.362,53.3494,53.362,2400.0
2012-03-02 13:35:00,84.91,84.91,84.89,84.89,2000.0,53.362,53.362,53.3494,53.3494,2000.0
2012-03-02 13:40:00,84.9,84.91,84.9,84.91,800.0,53.3557,53.362,53.3557,53.362,800.0
2012-03-02 13:45:00,84.89,84.89,84.89,84.89,400.0,53.3494,53.3494,53.3494,53.3494,400.0
2012-03-02 13:50:00,84.89,84.93,84.89,84.93,1700.0,53.3494,53.3745,53.3494,53.3745,1700.0
2012-03-02 13:55:00,84.92,84.92,84.9,84.9,600.0,53.3682,53.3682,53.3557,53.3557,600.0
2012-03-02 14:00:00,84.89,84.89,84.89,84.89,2500.0,53.3494,53.3494,53.3494,53.3494,2500.0
2012-03-02 14:05:00,84.89,84.89,84.88,84.88,1200.0,53.3494,53.3494,53.3431,53.3431,1200.0
2012-03-02 14:10:00,84.88,84.88,84.88,84.88,0.0,53.3431,53.3431,53.3431,53.3431,0.0
2012-03-02 14:15:00,84.9,84.9,84.87,84.87,400.0,53.3557,53.3557,53.3368,53.3368,400.0
2012-03-02 14:20:00,84.9,84.9,84.9,84.9,200.0,53.3557,53.3557,53.3557,53.3557,200.0
2012-03-02 14:25:00,84.9,84.9,84.9,84.9,0.0,53.3557,53.3557,53.3557,53.3557,0.0
2012-03-02 14:30:00,84.87,84.89,84.87,84.89,1300.0,53.3368,53.3494,53.3368,53.3494,1300.0
2012-03-02 14:35:00,84.89,84.93,84.87,84.93,49700.0,53.3494,53.3745,53.3368,53.3745,49700.0
2012-03-02 14:40:00,84.93,84.93,84.87,84.87,4200.0,53.3745,53.3745,53.3368,53.3368,4200.0
2012-03-02 14:45:00,84.93,84.93,84.88,84.88,600.0,53.3745,53.3745,53.3431,53.3431,600.0
2012-03-02 14:50:00,84.87,84.92,84.87,84.91,11900.0,53.3368,53.3682,53.3368,53.362,11900.0
2012-03-02 14:55:00,84.91,84.91,84.89,84.89,1500.0,53.362,53.362,53.3494,53.3494,1500.0
2012-03-02 15:00:00,84.89,84.89,84.89,84.89,0.0,53.3494,53.3494,53.3494,53.3494,0.0
2012-03-02 15:05:00,84.91,84.91,84.91,84.91,100.0,53.362,53.362,53.362,53.362,100.0
2012-03-02 15:10:00,84.9,84.9,84.9,84.9,600.0,53.3557,53.3557,53.3557,53.3557,600.0
2012-03-02 15:15:00,84.91,84.91,84.91,84.91,100.0,53.362,53.362,53.362,53.362,100.0
2012-03-02 15:20:00,84.91,84.91,84.89,84.91,1600.0,53.362,53.362,53.3494,53.362,1600.0
2012-03-02 15:25:00,84.9,84.9,84.88,84.88,200.0,53.3557,53.3557,53.3431,53.3431,200.0
2012-03-02 15:30:00,84.91,84.91,84.88,84.89,900.0,53.362,53.362,53.3431,53.3494,900.0
2012-03-02 15:35:00,84.91,84.91,84.89,84.91,700.0,53.362,53.362,53.3494,53.362,700.0
2012-03-02 15:40:00,84.91,84.91,84.89,84.9,800.0,53.362,53.362,53.3494,53.3557,800.0
2012-03-02 15:45:00,84.9,84.9,84.9,84.9,0.0,53.3557,53.3557,53.3557,53.3557,0.0
2012-03-02 15:50:00,84.92,84.92,84.9,84.92,1600.0,53.3682,53.3682,53.3557,53.3682,1600.0
2012-03-02 15:55:00,84.93,84.94,84.89,84.94,1500.0,53.3745,53.3808,53.3494,53.3808,1500.0
2012-03-05 09:30:00,84.86,84.86,84.71,84.86,12300.0,53.3305,53.3305,53.2363,53.3305,12300.0
2012-03-05 09:35:00,84.84,84.85,84.82,84.83,6800.0,53.318,53.3242,53.3054,53.3117,6800.0
2012-03-05 09:40:00,84.84,84.85,84.81,84.81,10100.0,53.318,53.3242,53.2991,53.2991,10100.0
2012-03-05 09:45:00,84.8,84.81,84.8,84.81,2000.0,53.2928,53.2991,53.2928,53.2991,2000.0
2012-03-05 09:50:00,84.78,84.78,84.78,84.78,600.0,53.2803,53.2803,53.2803,53.2803,600.0
2012-03-05 09:55:00,84.78,84.78,84.76,84.76,500.0,53.2803,53.2803,53.2677,53.2677,500.0
2012-03-05 10:00:00,84.8,84.8,84.8,84.8,100.0,53.2928,53.2928,53.2928,53.2928,100.0
2012-03-05 10:05:00,84.72,84.81,84.72,84.75,2400.0,53.2425,53.2991,53.2425,53.2614,2400.0
2012-03-05 10:10:00,84.71,84.78,84.71,84.78,700.0,53.2363,53.2803,53.2363,53.2803,700.0
2012-03-05 10:15:00,84.72,84.72,84.72,84.72,100.0,53.2425,53.2425,53.2425,53.2425,100.0
2012-03-05 10:20:00,84.73,84.77,84.73,84.73,1000.0,53.2488,53.274,53.2488,53.2488,1000.0
2012-03-05 10:25:00,84.74,84.74,84.74,84.74,100.0,53.2551,53.2551,53.2551,53.2551,100.0
2012-03-05 10:30:00,84.77,84.77,84.77,84.77,800.0,53.274,53.274,53.274,53.274,800.0
2012-03-05 10:35:00,84.73,84.73,84.73,84.73,400.0,53.2488,53.2488,53.2488,53.2488,400.0
2012-03-05 10:40:00,84.76,84.76,84.7,84.74,2200.0,53.2677,53.2677,53.23,53.2551,2200.0
2012-03-05 10:45:00,84.74,84.74,84.74,84.74,0.0,53.2551,53.2551,53.2551,53.2551,0.0
2012-03-05 10:50:00,84.68,84.68,84.66,84.66,2100.0,53.2174,53.2174,53.2048,53.2048,2100.0
2012-03-05 10:55:00,84.73,84.73,84.65,84.65,1300.0,53.2488,53.2488,53.1986,53.1986,1300.0
2012-03-05 11:00:00,84.68,84.68,84.68,84.68,500.0,53.2174,53.2174,53.2174,53.2174,500.0
2012-03-05 11:05:00,84.65,84.69,84.65,84.67,1900.0,53.1986,53.2237,53.1986,53.2111,1900.0
2012-03-05 11:10:00,84.68,84.68,84.68,84.68,100.0,53.2174,53.2174,53.2174,53.2174,100.0
2012-03-05 11:15:00,84.69,84.69,84.67,84.68,900.0,53.2237,53.2237,53.2111,53.2174,900.0
2012-03-05 11:20:00,84.67,84.69,84.67,84.69,1100.0,53.2111,53.2237,53.2111,53.2237,1100.0
2012-03-05 11:25:00,84.67,84.67,84.65,84.66,600.0,53.2111,53.2111,53.1986,53.2048,600.0
2012-03-05 11:30:00,84.69,84.69,84.64,84.65,1700.0,53.2237,53.2237,53.1923,53.1986,1700.0
2012-03-05 11:35:00,84.65,84.65,84.61,84.61,4300.0,53.1986,53.1986,53.1734,53.1734,4300.0
2012-03-05 11:40:00,84.61,84.63,84.61,84.61,2900.0,53.1734,53.186,53.1734,53.1734,2900.0
2012-03-05 11:45:00,84.58,84.58,84.55,84.55,2400.0,53.1546,53.1546,53.1357,53.1357,2400.0
2012-03-05 11:50:00,84.53,84.54,84.52,84.52,1300.0,53.1231,53.1294,53.1169,53.1169,1300.0
2012-03-05 11:55:00,84.52,84.55,84.52,84.55,3100.0,53.1169,53.1357,53.1169,53.1357,3100.0
2012-03-05 12:00:00,84.63,84.67,84.54,84.54,3900.0,53.186,53.2111,53.1294,53.1294,3900.0
2012-03-05 12:05:00,84.51,84.64,84.51,84.64,200.0,53.1106,53.1923,53.1106,53.1923,200.0
2012-03-05 12:10:00,84.64,84.64,84.64,84.64,0.0,53.1923,53.1923,53.1923,53.1923,0.0
2012-03-05 12:15:00,84.62,84.64,84.62,84.64,300.0,53.1797,53.1923,53.1797,53.1923,300.0
2012-03-05 12:20:00,84.64,84.64,84.62,84.62,400.0,53.1923,53.1923,53.1797,53.1797,400.0
2012-03-05 12:25:00,84.59,84.6,84.58,84.6,600.0,53.1608,53.1671,53.1546,53.1671,600.0
2012-03-05 12:30:00,84.59,84.59,84.59,84.59,1100.0,53.1608,53.1608,53.1608,53.1608,1100.0
2012-03-05 12:35:00,84.59,84.59,84.59,84.59,100.0,53.1608,53.1608,53.1608,53.1608,100.0
2012-03-05 12:40:00,84.59,84.59,84.59,84.59,0.0,53.1608,53.1608,53.1608,53.1608,0.0
2012-03-05 12:45:00,84.57,84.59,84.57,84.59,900.0,53.1483,53.1608,53.1483,53.1608,900.0
2012-03-05 12:50:00,84.58,84.58,84.58,84.58,1400.0,53.1546,53.1546,53.1546,53.1546,1400.0
2012-03-05 12:55:00,84.59,84.59,84.57,84.57,2100.0,53.1608,53.1608,53.1483,53.1483,2100.0
2012-03-05 13:00:00,84.6,84.61,84.6,84.6,4000.0,53.1671,53.1734,53.1671,53.1671,4000.0
2012-03-05 13:05:00,84.59,84.61,84.58,84.61,2500.0,53.1608,53.1734,53.1546,53.1734,2500.0
2012-03-05 13:10:00,84.61,84.61,84.61,84.61,200.0,53.1734,53.1734,53.1734,53.1734,200.0
2012-03-05 13:15:00,84.61,84.67,84.56,84.67,38500.0,53.1734,53.2111,53.142,53.2111,38500.0
2012-03-05 13:20:00,84.6,84.71,84.59,84.7,5700.0,53.1671,53.2363,53.1608,53.23,5700.0
2012-03-05 13:25:00,84.7,84.7,84.7,84.7,0.0,53.23,53.23,53.23,53.23,0.0
2012-03-05 13:30:00,84.62,84.62,84.62,84.62,100.0,53.1797,53.1797,53.1797,53.1797,100.0
2012-03-05 13:35:00,84.65,84.65,84.65,84.65,500.0,53.1986,53.1986,53.1986,53.1986,500.0
2012-03-05 13:40:00,84.63,84.67,84.61,84.67,6400.0,53.186,53.2111,53.1734,53.2111,6400.0
2012-03-05 13:45:00,84.68,84.68,84.67,84.67,600.0,53.2174,53.2174,53.2111,53.2111,600.0
2012-03-05 13:50:00,84.67,84.7,84.66,84.67,5000.0,53.2111,53.23,53.2048,53.2111,5000.0
2012-03-05 13:55:00,84.69,84.71,84.69,84.71,1600.0,53.2237,53.2363,53.2237,53.2363,1600.0
2012-03-05 14:00:00,84.71,84.74,84.71,84.73,2700.0,53.2363,53.2551,53.2363,53.2488,2700.0
2012-03-05 14:05:00,84.71,84.71,84.63,84.63,12600.0,53.2363,53.2363,53.186,53.186,12600.0
2012-03-05 14:10:00,84.65,84.7,84.61,84.62,13500.0,53.1986,53.23,53.1734,53.1797,13500.0
2012-03-05 14:15:00,84.65,84.69,84.61,84.65,7400.0,53.1986,53.2237,53.1734,53.1986,7400.0
2012-03-05 14:20:00,84.65,84.71,84.62,84.66,18700.0,53.1986,53.2363,53.1797,53.2048,18700.0
2012-03-05 14:25:00,84.69,84.69,84.64,84.69,10600.0,53.2237,53.2237,53.1923,53.2237,10600.0
2012-03-05 14:30:00,84.64,84.69,84.64,84.69,8100.0,53.1923,53.2237,53.1923,53.2237,8100.0
2012-03-05 14:35:00,84.65,84.68,84.65,84.65,800.0,53.1986,53.2174,53.1986,53.1986,800.0
2012-03-05 14:40:00,84.69,84.71,84.64,84.7,17200.0,53.2237,53.2363,53.1923,53.23,17200.0
2012-03-05 14:45:00,84.71,84.71,84.65,84.67,16500.0,53.2363,53.2363,53.1986,53.2111,16500.0
2012-03-05 14:50:00,84.64,84.69,84.64,84.69,700.0,53.1923,53.2237,53.1923,53.2237,700.0
2012-03-05 14:55:00,84.69,84.69,84.65,84.65,21200.0,53.2237,53.2237,53.1986,53.1986,21200.0
2012-03-05 15:00:00,84.68,84.68,84.66,84.67,8300.0,53.2174,53.2174,53.2048,53.2111,8300.0
2012-03-05 15:05:00,84.67,84.67,84.67,84.67,1000.0,53.2111,53.2111,53.2111,53.2111,1000.0
2012-03-05 15:10:00,84.68,84.68,84.66,84.66,2000.0,53.2174,53.2174,53.2048,53.2048,2000.0
2012-03-05 15:15:00,84.66,84.71,84.66,84.71,2800.0,53.2048,53.2363,53.2048,53.2363,2800.0
2012-03-05 15:20:00,84.72,84.73,84.69,84.7,2700.0,53.2425,53.2488,53.2237,53.23,2700.0
2012-03-05 15:25:00,84.69,84.75,84.69,84.74,10100.0,53.2237,53.2614,53.2237,53.2551,10100.0
2012-03-05 15:30:00,84.74,84.77,84.7,84.7,36700.0,53.2551,53.274,53.23,53.23,36700.0
2012-03-05 15:35:00,84.67,84.71,84.66,84.67,4900.0,53.2111,53.2363,53.2048,53.2111,4900.0
2012-03-05 15:40:00,84.69,84.72,84.67,84.71,12700.0,53.2237,53.2425,53.2111,53.2363,12700.0
2012-03-05 15:45:00,84.71,84.71,84.67,84.7,3800.0,53.2363,53.2363,53.2111,53.23,3800.0
2012-03-05 15:50:00,84.68,84.69,84.66,84.66,3200.0,53.2174,53.2237,53.2048,53.2048,3200.0
2012-03-05 15:55:00,84.66,84.72,84.66,84.71,3600.0,53.2048,53.2425,53.2048,53.2363,3600.0
2012-03-06 09:30:00,84.81,84.81,84.6,84.6,7100.0,53.2991,53.2991,53.1671,53.1671,7100.0
2012-03-06 09:35:00,84.71,84.71,84.7,84.7,1100.0,53.2363,53.2363,53.23,53.23,1100.0
2012-03-06 09:40:00,84.63,84.73,84.61,84.71,6800.0,53.186,53.2488,53.1734,53.2363,6800.0
2012-03-06 09:45:00,84.71,84.72,84.63,84.72,700.0,53.2363,53.2425,53.186,53.2425,700.0
2012-03-06 09:50:00,84.72,84.73,84.71,84.71,900.0,53.2425,53.2488,53.2363,53.2363,900.0
2012-03-06 09:55:00,84.73,84.75,84.66,84.71,4100.0,53.2488,53.2614,53.2048,53.2363,4100.0
2012-03-06 10:00:00,84.73,84.73,84.71,84.71,2300.0,53.2488,53.2488,53.2363,53.2363,2300.0
2012-03-06 10:05:00,84.74,84.74,84.66,84.72,1800.0,53.2551,53.2551,53.2048,53.2425,1800.0
2012-03-06 10:10:00,84.74,84.74,84.7,84.7,1400.0,53.2551,53.2551,53.23,53.23,1400.0
2012-03-06 10:15:00,84.74,84.74,84.74,84.74,300.0,53.2551,53.2551,53.2551,53.2551,300.0
2012-03-06 10:20:00,84.75,84.75,84.75,84.75,200.0,53.2614,53.2614,53.2614,53.2614,200.0
2012-03-06 10:25:00,84.72,84.72,84.72,84.72,400.0,53.2425,53.2425,53.2425,53.2425,400.0
2012-03-06 10:30:00,84.75,84.75,84.72,84.72,200.0,53.2614,53.2614,53.2425,53.2425,200.0
2012-03-06 10:35:00,84.76,84.77,84.69,84.71,5700.0,53.2677,53.274,53.2237,53.2363,5700.0
2012-03-06 10:40:00,84.71,84.71,84.71,84.71,1000.0,53.2363,53.2363,53.2363,53.2363,1000.0
2012-03-06 10:45:00,84.73,84.73,84.73,84.73,400.0,53.2488,53.2488,53.2488,53.2488,400.0
2012-03-06 10:50:00,84.71,84.71,84.7,84.7,600.0,53.2363,53.2363,53.23,53.23,600.0
2012-03-06 10:55:00,84.75,84.75,84.74,84.74,200.0,53.2614,53.2614,53.2551,53.2551,200.0
2012-03-06 11:00:00,84.71,84.73,84.7,84.7,9200.0,53.2363,53.2488,53.23,53.23,9200.0
2012-03-06 11:05:00,84.71,84.71,84.7,84.7,1200.0,53.2363,53.2363,53.23,53.23,1200.0
2012-03-06 11:10:00,84.7,84.7,84.69,84.7,600.0,53.23,53.23,53.2237,53.23,600.0
2012-03-06 11:15:00,84.69,84.7,84.69,84.7,500.0,53.2237,53.23,53.2237,53.23,500.0
2012-03-06 11:20:00,84.69,84.69,84.67,84.67,500.0,53.2237,53.2237,53.2111,53.2111,500.0
2012-03-06 11:25:00,84.71,84.71,84.71,84.71,800.0,53.2363,53.2363,53.2363,53.2363,800.0
2012-03-06 11:30:00,84.71,84.71,84.71,84.71,300.0,53.2363,53.2363,53.2363,53.2363,300.0
2012-03-06 11:35:00,84.71,84.71,84.68,84.71,1900.0,53.2363,53.2363,53.2174,53.2363,1900.0
2012-03-06 11:40:00,84.71,84.71,84.7,84.71,1700.0,53.2363,53.2363,53.23,53.2363,1700.0
2012-03-06 11:45:00,84.71,84.71,84.71,84.71,0.0,53.2363,53.2363,53.2363,53.2363,0.0
2012-03-06 11:50:00,84.71,84.71,84.71,84.71,300.0,53.2363,53.2363,53.2363,53.2363,300.0
2012-03-06 11:55:00,84.72,84.72,84.69,84.69,1300.0,53.2425,53.2425,53.2237,53.2237,1300.0
2012-03-06 12:00:00,84.69,84.69,84.69,84.69,0.0,53.2237,53.2237,53.2237,53.2237,0.0
2012-03-06 12:05:00,84.72,84.72,84.69,84.7,9000.0,53.2425,53.2425,53.2237,53.23,9000.0
2012-03-06 12:10:00,84.68,84.7,84.68,84.7,1500.0,53.2174,53.23,53.2174,53.23,1500.0
2012-03-06 12:15:00,84.72,84.72,84.72,84.72,100.0,53.2425,53.2425,53.2425,53.2425,100.0
2012-03-06 12:20:00,84.72,84.72,84.7,84.71,700.0,53.2425,53.2425,53.23,53.2363,700.0
2012-03-06 12:25:00,84.71,84.71,84.71,84.71,0.0,53.2363,53.2363,53.2363,53.2363,0.0
2012-03-06 12:30:00,84.72,84.74,84.68,84.71,9900.0,53.2425,53.2551,53.2174,53.2363,9900.0
2012-03-06 12:35:00,84.69,84.69,84.66,84.69,2900.0,53.2237,53.2237,53.2048,53.2237,2900.0
2012-03-06 12:40:00,84.7,84.7,84.69,84.69,400.0,53.23,53.23,53.2237,53.2237,400.0
2012-03-06 12:45:00,84.66,84.66,84.66,84.66,600.0,53.2048,53.2048,53.2048,53.2048,600.0
2012-03-06 12:50:00,84.7,84.7,84.7,84.7,600.0,53.23,53.23,53.23,53.23,600.0
2012-03-06 12:55:00,84.65,84.69,84.65,84.69,700.0,53.1986,53.2237,53.1986,53.2237,700.0
2012-03-06 13:00:00,84.7,84.7,84.7,84.7,400.0,53.23,53.23,53.23,53.23,400.0
2012-03-06 13:05:00,84.7,84.7,84.68,84.7,1300.0,53.23,53.23,53.2174,53.23,1300.0
2012-03-06 13:10:00,84.68,84.7,84.68,84.69,1800.0,53.2174,53.23,53.2174,53.2237,1800.0
2012-03-06 13:15:00,84.69,84.69,84.69,84.69,500.0,53.2237,53.2237,53.2237,53.2237,500.0
2012-03-06 13:20:00,84.67,84.68,84.67,84.68,700.0,53.2111,53.2174,53.2111,53.2174,700.0
2012-03-06 13:25:00,84.68,84.7,84.68,84.69,1900.0,53.2174,53.23,53.2174,53.2237,1900.0
2012-03-06 13:30:00,84.68,84.69,84.68,84.68,1000.0,53.2174,53.2237,53.2174,53.2174,1000.0
2012-03-06 13:35:00,84.68,84.69,84.68,84.68,600.0,53.2174,53.2237,53.2174,53.2174,600.0
2012-03-06 13:40:00,84.68,84.68,84.68,84.68,2200.0,53.2174,53.2174,53.2174,53.2174,2200.0
2012-03-06 13:45:00,84.67,84.67,84.65,84.65,400.0,53.2111,53.2111,53.1986,53.1986,400.0
2012-03-06 13:50:00,84.68,84.68,84.66,84.66,1200.0,53.2174,53.2174,53.2048,53.2048,1200.0
2012-03-06 13:55:00,84.66,84.66,84.65,84.66,700.0,53.2048,53.2048,53.1986,53.2048,700.0
2012-03-06 14:00:00,84.66,84.69,84.66,84.68,5000.0,53.2048,53.2237,53.2048,53.2174,5000.0
2012-03-06 14:05:00,84.68,84.68,84.67,84.67,19700.0,53.2174,53.2174,53.2111,53.2111,19700.0
2012-03-06 14:10:00,84.67,84.67,84.67,84.67,700.0,53.2111,53.2111,53.2111,53.2111,700.0
2012-03-06 14:15:00,84.66,84.66,84.64,84.66,5900.0,53.2048,53.2048,53.1923,53.2048,5900.0
2012-03-06 14:20:00,84.64,84.64,84.64,84.64,100.0,53.1923,53.1923,53.1923,53.1923,100.0
2012-03-06 14:25:00,84.66,84.66,84.63,84.66,7300.0,53.2048,53.2048,53.186,53.2048,7300.0
2012-03-06 14:30:00,84.66,84.66,84.63,84.63,5000.0,53.2048,53.2048,53.186,53.186,5000.0
2012-03-06 14:35:00,84.65,84.66,84.64,84.64,1500.0,53.1986,53.2048,53.1923,53.1923,1500.0
2012-03-06 14:40:00,84.64,84.66,84.64,84.66,14300.0,53.1923,53.2048,53.1923,53.2048,14300.0
2012-03-06 14:45:00,84.64,84.64,84.61,84.64,700.0,53.1923,53.1923,53.1734,53.1923,700.0
2012-03-06 14:50:00,84.64,84.64,84.64,84.64,400.0,53.1923,53.1923,53.1923,53.1923,400.0
2012-03-06 14:55:00,84.62,84.63,84.62,84.63,900.0,53.1797,53.186,53.1797,53.186,900.0
2012-03-06 15:00:00,84.65,84.65,84.61,84.63,1300.0,53.1986,53.1986,53.1734,53.186,1300.0
2012-03-06 15:05:00,84.64,84.64,84.64,84.64,2200.0,53.1923,53.1923,53.1923,53.1923,2200.0
2012-03-06 15:10:00,84.61,84.63,84.61,84.61,400.0,53.1734,53.186,53.1734,53.1734,400.0
2012-03-06 15:15:00,84.65,84.65,84.63,84.63,500.0,53.1986,53.1986,53.186,53.186,500.0
2012-03-06 15:20:00,84.63,84.63,84.63,84.63,0.0,53.186,53.186,53.186,53.186,0.0
2012-03-06 15:25:00,84.63,84.63,84.63,84.63,100.0,53.186,53.186,53.186,53.186,100.0
2012-03-06 15:30:00,84.61,84.64,84.6,84.64,900.0,53.1734,53.1923,53.1671,53.1923,900.0
2012-03-06 15:35:00,84.61,84.66,84.61,84.65,1300.0,53.1734,53.2048,53.1734,53.1986,1300.0
2012-03-06 15:40:00,84.65,84.65,84.65,84.65,0.0,53.1986,53.1986,53.1986,53.1986,0.0
2012-03-06 15:45:00,84.63,84.64,84.62,84.64,800.0,53.186,53.1923,53.1797,53.1923,800.0
2012-03-06 15:50:00,84.62,84.64,84.61,84.62,3600.0,53.1797,53.1923,53.1734,53.1797,3600.0
2012-03-06 15:55:00,84.62,84.62,84.62,84.62,400.0,53.1797,53.1797,53.1797,53.1797,400.0
2012-03-07 09:30:00,84.66,84.66,84.66,84.66,3100.0,53.2048,53.2048,53.2048,53.2048,3100.0
2012-03-07 09:35:00,84.66,84.66,84.65,84.65,600.0,53.2048,53.2048,53.1986,53.1986,600.0
2012-03-07 09:40:00,84.6,84.68,84.6,84.68,300.0,53.1671,53.2174,53.1671,53.2174,300.0
2012-03-07 09:45:00,84.69,84.69,84.64,84.64,500.0,53.2237,53.2237,53.1923,53.1923,500.0
2012-03-07 09:50:00,84.65,84.65,84.65,84.65,200.0,53.1986,53.1986,53.1986,53.1986,200.0
2012-03-07 09:55:00,84.64,84.65,84.64,84.65,200.0,53.1923,53.1986,53.1923,53.1986,200.0
2012-03-07 10:00:00,84.63,84.65,84.6,84.62,7100.0,53.186,53.1986,53.1671,53.1797,7100.0
2012-03-07 10:05:00,84.6,84.61,84.6,84.6,2400.0,53.1671,53.1734,53.1671,53.1671,2400.0
2012-03-07 10:10:00,84.61,84.61,84.56,84.57,22100.0,53.1734,53.1734,53.142,53.1483,22100.0
2012-03-07 10:15:00,84.57,84.57,84.55,84.55,1900.0,53.1483,53.1483,53.1357,53.1357,1900.0
2012-03-07 10:20:00,84.56,84.56,84.56,84.56,4100.0,53.142,53.142,53.142,53.142,4100.0
2012-03-07 10:25:00,84.56,84.56,84.56,84.56,4200.0,53.142,53.142,53.142,53.142,4200.0
2012-03-07 10:30:00,84.56,84.56,84.55,84.55,600.0,53.142,53.142,53.1357,53.1357,600.0
2012-03-07 10:35:00,84.55,84.57,84.55,84.57,8300.0,53.1357,53.1483,53.1357,53.1483,8300.0
2012-03-07 10:40:00,84.62,84.63,84.58,84.58,3500.0,53.1797,53.186,53.1546,53.1546,3500.0
2012-03-07 10:45:00,84.63,84.63,84.61,84.61,8300.0,53.186,53.186,53.1734,53.1734,8300.0
2012-03-07 10:50:00,84.62,84.62,84.59,84.6,2900.0,53.1797,53.1797,53.1608,53.1671,2900.0
2012-03-07 10:55:00,84.6,84.6,84.6,84.6,600.0,53.1671,53.1671,53.1671,53.1671,600.0
2012-03-07 11:00:00,84.59,84.59,84.58,84.58,300.0,53.1608,53.1608,53.1546,53.1546,300.0
2012-03-07 11:05:00,84.58,84.58,84.56,84.57,11200.0,53.1546,53.1546,53.142,53.1483,11200.0
2012-03-07 11:10:00,84.58,84.58,84.56,84.57,2000.0,53.1546,53.1546,53.142,53.1483,2000.0
2012-03-07 11:15:00,84.56,84.58,84.56,84.56,6500.0,53.142,53.1546,53.142,53.142,6500.0
2012-03-07 11:20:00,84.56,84.57,84.56,84.57,1600.0,53.142,53.1483,53.142,53.1483,1600.0
2012-03-07 11:25:00,84.57,84.58,84.57,84.58,300.0,53.1483,53.1546,53.1483,53.1546,300.0
2012-03-07 11:30:00,84.58,84.6,84.58,84.6,1900.0,53.1546,53.1671,53.1546,53.1671,1900.0
2012-03-07 11:35:00,84.61,84.62,84.61,84.61,2400.0,53.1734,53.1797,53.1734,53.1734,2400.0
2012-03-07 11:40:00,84.61,84.61,84.57,84.57,600.0,53.1734,53.1734,53.1483,53.1483,600.0
2012-03-07 11:45:00,84.59,84.62,84.59,84.6,2100.0,53.1608,53.1797,53.1608,53.1671,2100.0
2012-03-07 11:50:00,84.58,84.58,84.58,84.58,200.0,53.1546,53.1546,53.1546,53.1546,200.0
2012-03-07 11:55:00,84.62,84.62,84.6,84.6,300.0,53.1797,53.1797,53.1671,53.1671,300.0
2012-03-07 12:00:00,84.61,84.62,84.61,84.61,1900.0,53.1734,53.1797,53.1734,53.1734,1900.0
2012-03-07 12:05:00,84.63,84.64,84.61,84.64,2500.0,53.186,53.1923,53.1734,53.1923,2500.0
2012-03-07 12:10:00,84.63,84.64,84.63,84.64,600.0,53.186,53.1923,53.186,53.1923,600.0
2012-03-07 12:15:00,84.65,84.67,84.62,84.62,4100.0,53.1986,53.2111,53.1797,53.1797,4100.0
2012-03-07 12:20:00,84.66,84.66,84.64,84.64,200.0,53.2048,53.2048,53.1923,53.1923,200.0
2012-03-07 12:25:00,84.66,84.66,84.65,84.65,400.0,53.2048,53.2048,53.1986,53.1986,400.0
2012-03-07 12:30:00,84.65,84.67,84.64,84.67,4300.0,53.1986,53.2111,53.1923,53.2111,4300.0
2012-03-07 12:35:00,84.67,84.7,84.65,84.7,5400.0,53.2111,53.23,53.1986,53.23,5400.0
2012-03-07 12:40:00,84.69,84.7,84.64,84.64,5000.0,53.2237,53.23,53.1923,53.1923,5000.0
2012-03-07 12:45:00,84.7,84.7,84.7,84.7,100.0,53.23,53.23,53.23,53.23,100.0
2012-03-07 12:50:00,84.7,84.7,84.7,84.7,0.0,53.23,53.23,53.23,53.23,0.0
2012-03-07 12:55:00,84.7,84.7,84.7,84.7,100.0,53.23,53.23,53.23,53.23,100.0
2012-03-07 13:00:00,84.65,84.68,84.62,84.64,11000.0,53.1986,53.2174,53.1797,53.1923,11000.0
2012-03-07 13:05:00,84.64,84.67,84.64,84.64,2900.0,53.1923,53.2111,53.1923,53.1923,2900.0
2012-03-07 13:10:00,84.66,84.67,84.65,84.67,3100.0,53.2048,53.2111,53.1986,53.2111,3100.0
2012-03-07 13:15:00,84.64,84.64,84.61,84.61,1300.0,53.1923,53.1923,53.1734,53.1734,1300.0
2012-03-07 13:20:00,84.64,84.64,84.64,84.64,700.0,53.1923,53.1923,53.1923,53.1923,700.0
2012-03-07 13:25:00,84.64,84.65,84.64,84.64,2300.0,53.1923,53.1986,53.1923,53.1923,2300.0
2012-03-07 13:30:00,84.66,84.67,84.66,84.67,500.0,53.2048,53.2111,53.2048,53.2111,500.0
2012-03-07 13:35:00,84.64,84.67,84.64,84.67,200.0,53.1923,53.2111,53.1923,53.2111,200.0
2012-03-07 13:40:00,84.66,84.68,84.64,84.66,1400.0,53.2048,53.2174,53.1923,53.2048,1400.0
2012-03-07 13:45:00,84.66,84.66,84.66,84.66,0.0,53.2048,53.2048,53.2048,53.2048,0.0
2012-03-07 13:50:00,84.66,84.66,84.66,84.66,0.0,53.2048,53.2048,53.2048,53.2048,0.0
2012-03-07 13:55:00,84.66,84.66,84.66,84.66,0.0,53.2048,53.2048,53.2048,53.2048,0.0
2012-03-07 14:00:00,84.68,84.68,84.63,84.64,1100.0,53.2174,53.2174,53.186,53.1923,1100.0
2012-03-07 14:05:00,84.7,84.75,84.62,84.71,22100.0,53.23,53.2614,53.1797,53.2363,22100.0
2012-03-07 14:10:00,84.7,84.73,84.7,84.71,2700.0,53.23,53.2488,53.23,53.2363,2700.0
2012-03-07 14:15:00,84.71,84.74,84.71,84.74,2800.0,53.2363,53.2551,53.2363,53.2551,2800.0
2012-03-07 14:20:00,84.74,84.74,84.72,84.74,2200.0,53.2551,53.2551,53.2425,53.2551,2200.0
2012-03-07 14:25:00,84.74,84.74,84.74,84.74,0.0,53.2551,53.2551,53.2551,53.2551,0.0
2012-03-07 14:30:00,84.74,84.75,84.74,84.75,800.0,53.2551,53.2614,53.2551,53.2614,800.0
2012-03-07 14:35:00,84.73,84.73,84.73,84.73,200.0,53.2488,53.2488,53.2488,53.2488,200.0
2012-03-07 14:40:00,84.72,84.72,84.72,84.72,1100.0,53.2425,53.2425,53.2425,53.2425,1100.0
2012-03-07 14:45:00,84.71,84.71,84.69,84.69,6500.0,53.2363,53.2363,53.2237,53.2237,6500.0
2012-03-07 14:50:00,84.71,84.71,84.71,84.71,200.0,53.2363,53.2363,53.2363,53.2363,200.0
2012-03-07 14:55:00,84.7,84.7,84.7,84.7,300.0,53.23,53.23,53.23,53.23,300.0
2012-03-07 15:00:00,84.71,84.71,84.7,84.7,1100.0,53.2363,53.2363,53.23,53.23,1100.0
2012-03-07 15:05:00,84.7,84.7,84.7,84.7,0.0,53.23,53.23,53.23,53.23,0.0
2012-03-07 15:10:00,84.68,84.71,84.67,84.7,5400.0,53.2174,53.2363,53.2111,53.23,5400.0
2012-03-07 15:15:00,84.67,84.72,84.67,84.71,2100.0,53.2111,53.2425,53.2111,53.2363,2100.0
2012-03-07 15:20:00,84.71,84.71,84.71,84.71,200.0,53.2363,53.2363,53.2363,53.2363,200.0
2012-03-07 15:25:00,84.71,84.71,84.67,84.69,1000.0,53.2363,53.2363,53.2111,53.2237,1000.0
2012-03-07 15:30:00,84.68,84.68,84.68,84.68,400.0,53.2174,53.2174,53.2174,53.2174,400.0
2012-03-07 15:35:00,84.67,84.68,84.63,84.65,13800.0,53.2111,53.2174,53.186,53.1986,13800.0
2012-03-07 15:40:00,84.68,84.68,84.64,84.64,3500.0,53.2174,53.2174,53.1923,53.1923,3500.0
2012-03-07 15:45:00,84.67,84.67,84.66,84.66,400.0,53.2111,53.2111,53.2048,53.2048,400.0
2012-03-07 15:50:00,84.65,84.67,84.65,84.66,1400.0,53.1986,53.2111,53.1986,53.2048,1400.0
2012-03-07 15:55:00,84.65,84.67,84.65,84.67,5400.0,53.1986,53.2111,53.1986,53.2111,5400.0
2012-03-08 09:30:00,84.7,84.7,84.6,84.63,8800.0,53.23,53.23,53.1671,53.186,8800.0
2012-03-08 09:35:00,84.62,84.64,84.61,84.64,8500.0,53.1797,53.1923,53.1734,53.1923,8500.0
2012-03-08 09:40:00,84.66,84.66,84.62,84.62,700.0,53.2048,53.2048,53.1797,53.1797,700.0
2012-03-08 09:45:00,84.65,84.65,84.63,84.64,700.0,53.1986,53.1986,53.186,53.1923,700.0
2012-03-08 09:50:00,84.65,84.65,84.64,84.64,600.0,53.1986,53.1986,53.1923,53.1923,600.0
2012-03-08 09:55:00,84.65,84.65,84.65,84.65,1600.0,53.1986,53.1986,53.1986,53.1986,1600.0
2012-03-08 10:00:00,84.65,84.65,84.65,84.65,700.0,53.1986,53.1986,53.1986,53.1986,700.0
2012-03-08 10:05:00,84.68,84.68,84.68,84.68,300.0,53.2174,53.2174,53.2174,53.2174,300.0
2012-03-08 10:10:00,84.68,84.7,84.65,84.7,3500.0,53.2174,53.23,53.1986,53.23,3500.0
2012-03-08 10:15:00,84.69,84.69,84.69,84.69,200.0,53.2237,53.2237,53.2237,53.2237,200.0
2012-03-08 10:20:00,84.65,84.65,84.65,84.65,200.0,53.1986,53.1986,53.1986,53.1986,200.0
2012-03-08 10:25:00,84.67,84.7,84.67,84.7,200.0,53.2111,53.23,53.2111,53.23,200.0
2012-03-08 10:30:00,84.7,84.7,84.7,84.7,800.0,53.23,53.23,53.23,53.23,800.0
2012-03-08 10:35:00,84.66,84.66,84.6,84.6,3100.0,53.2048,53.2048,53.1671,53.1671,3100.0
2012-03-08 10:40:00,84.6,84.6,84.6,84.6,0.0,53.1671,53.1671,53.1671,53.1671,0.0
2012-03-08 10:45:00,84.64,84.64,84.64,84.64,100.0,53.1923,53.1923,53.1923,53.1923,100.0
2012-03-08 10:50:00,84.64,84.64,84.64,84.64,0.0,53.1923,53.1923,53.1923,53.1923,0.0
2012-03-08 10:55:00,84.63,84.64,84.61,84.61,600.0,53.186,53.1923,53.1734,53.1734,600.0
2012-03-08 11:00:00,84.6,84.6,84.55,84.55,3700.0,53.1671,53.1671,53.1357,53.1357,3700.0
2012-03-08 11:05:00,84.56,84.58,84.56,84.57,400.0,53.142,53.1546,53.142,53.1483,400.0
2012-03-08 11:10:00,84.58,84.58,84.53,84.55,2200.0,53.1546,53.1546,53.1231,53.1357,2200.0
2012-03-08 11:15:00,84.55,84.61,84.52,84.53,44000.0,53.1357,53.1734,53.1169,53.1231,44000.0
2012-03-08 11:20:00,84.51,84.53,84.51,84.53,1600.0,53.1106,53.1231,53.1106,53.1231,1600.0
2012-03-08 11:25:00,84.54,84.54,84.54,84.54,100.0,53.1294,53.1294,53.1294,53.1294,100.0
2012-03-08 11:30:00,84.59,84.59,84.53,84.58,8800.0,53.1608,53.1608,53.1231,53.1546,8800.0
2012-03-08 11:35:00,84.53,84.58,84.52,84.58,1500.0,53.1231,53.1546,53.1169,53.1546,1500.0
2012-03-08 11:40:00,84.58,84.58,84.56,84.56,800.0,53.1546,53.1546,53.142,53.142,800.0
2012-03-08 11:45:00,84.57,84.57,84.53,84.54,12200.0,53.1483,53.1483,53.1231,53.1294,12200.0
2012-03-08 11:50:00,84.55,84.55,84.53,84.53,200.0,53.1357,53.1357,53.1231,53.1231,200.0
2012-03-08 11:55:00,84.55,84.55,84.55,84.55,400.0,53.1357,53.1357,53.1357,53.1357,400.0
2012-03-08 12:00:00,84.55,84.55,84.55,84.55,400.0,53.1357,53.1357,53.1357,53.1357,400.0
2012-03-08 12:05:00,84.55,84.55,84.55,84.55,0.0,53.1357,53.1357,53.1357,53.1357,0.0
2012-03-08 12:10:00,84.58,84.58,84.55,84.56,1500.0,53.1546,53.1546,53.1357,53.142,1500.0
2012-03-08 12:15:00,84.56,84.56,84.56,84.56,0.0,53.142,53.142,53.142,53.142,0.0
2012-03-08 12:20:00,84.55,84.58,84.55,84.58,4300.0,53.1357,53.1546,53.1357,53.1546,4300.0
2012-03-08 12:25:00,84.56,84.59,84.55,84.59,800.0,53.142,53.1608,53.1357,53.1608,800.0
2012-03-08 12:30:00,84.55,84.55,84.55,84.55,200.0,53.1357,53.1357,53.1357,53.1357,200.0
2012-03-08 12:35:00,84.56,84.59,84.54,84.59,1900.0,53.142,53.1608,53.1294,53.1608,1900.0
2012-03-08 12:40:00,84.59,84.6,84.55,84.56,2000.0,53.1608,53.1671,53.1357,53.142,2000.0
2012-03-08 12:45:00,84.55,84.59,84.55,84.59,200.0,53.1357,53.1608,53.1357,53.1608,200.0
2012-03-08 12:50:00,84.56,84.61,84.56,84.61,4000.0,53.142,53.1734,53.142,53.1734,4000.0
2012-03-08 12:55:00,84.61,84.61,84.61,84.61,100.0,53.1734,53.1734,53.1734,53.1734,100.0
2012-03-08 13:00:00,84.6,84.6,84.6,84.6,500.0,53.1671,53.1671,53.1671,53.1671,500.0
2012-03-08 13:05:00,84.62,84.62,84.62,84.62,100.0,53.1797,53.1797,53.1797,53.1797,100.0
2012-03-08 13:10:00,84.59,84.62,84.58,84.59,4300.0,53.1608,53.1797,53.1546,53.1608,4300.0
2012-03-08 13:15:00,84.6,84.6,84.6,84.6,600.0,53.1671,53.1671,53.1671,53.1671,600.0
2012-03-08 13:20:00,84.59,84.6,84.58,84.6,700.0,53.1608,53.1671,53.1546,53.1671,700.0
2012-03-08 13:25:00,84.59,84.6,84.59,84.59,2900.0,53.1608,53.1671,53.1608,53.1608,2900.0
2012-03-08 13:30:00,84.59,84.61,84.59,84.6,1500.0,53.1608,53.1734,53.1608,53.1671,1500.0
2012-03-08 13:35:00,84.59,84.6,84.59,84.59,1100.0,53.1608,53.1671,53.1608,53.1608,1100.0
2012-03-08 13:40:00,84.61,84.61,84.59,84.59,200.0,53.1734,53.1734,53.1608,53.1608,200.0
2012-03-08 13:45:00,84.6,84.61,84.6,84.61,800.0,53.1671,53.1734,53.1671,53.1734,800.0
2012-03-08 13:50:00,84.62,84.62,84.61,84.61,300.0,53.1797,53.1797,53.1734,53.1734,300.0
2012-03-08 13:55:00,84.62,84.62,84.61,84.61,3300.0,53.1797,53.1797,53.1734,53.1734,3300.0
2012-03-08 14:00:00,84.63,84.63,84.63,84.63,100.0,53.186,53.186,53.186,53.186,100.0
2012-03-08 14:05:00,84.63,84.63,84.6,84.6,1200.0,53.186,53.186,53.1671,53.1671,1200.0
2012-03-08 14:10:00,84.62,84.63,84.61,84.62,1000.0,53.1797,53.186,53.1734,53.1797,1000.0
2012-03-08 14:15:00,84.62,84.62,84.61,84.62,800.0,53.1797,53.1797,53.1734,53.1797,800.0
2012-03-08 14:20:00,84.62,84.63,84.61,84.61,8000.0,53.1797,53.186,53.1734,53.1734,8000.0
2012-03-08 14:25:00,84.61,84.62,84.61,84.62,3200.0,53.1734,53.1797,53.1734,53.1797,3200.0
2012-03-08 14:30:00,84.61,84.61,84.6,84.6,5500.0,53.1734,53.1734,53.1671,53.1671,5500.0
2012-03-08 14:35:00,84.61,84.61,84.61,84.61,1500.0,53.1734,53.1734,53.1734,53.1734,1500.0
2012-03-08 14:40:00,84.61,84.61,84.61,84.61,0.0,53.1734,53.1734,53.1734,53.1734,0.0
2012-03-08 14:45:00,84.59,84.63,84.58,84.63,5800.0,53.1608,53.186,53.1546,53.186,5800.0
2012-03-08 14:50:00,84.62,84.62,84.56,84.56,1200.0,53.1797,53.1797,53.142,53.142,1200.0
2012-03-08 14:55:00,84.59,84.59,84.58,84.58,5200.0,53.1608,53.1608,53.1546,53.1546,5200.0
2012-03-08 15:00:00,84.58,84.6,84.58,84.58,13200.0,53.1546,53.1671,53.1546,53.1546,13200.0
2012-03-08 15:05:00,84.58,84.61,84.58,84.61,4200.0,53.1546,53.1734,53.1546,53.1734,4200.0
2012-03-08 15:10:00,84.61,84.62,84.59,84.61,2400.0,53.1734,53.1797,53.1608,53.1734,2400.0
2012-03-08 15:15:00,84.6,84.61,84.6,84.6,2000.0,53.1671,53.1734,53.1671,53.1671,2000.0
2012-03-08 15:20:00,84.59,84.59,84.56,84.57,3600.0,53.1608,53.1608,53.142,53.1483,3600.0
2012-03-08 15:25:00,84.58,84.58,84.56,84.56,800.0,53.1546,53.1546,53.142,53.142,800.0
2012-03-08 15:30:00,84.56,84.58,84.56,84.57,4700.0,53.142,53.1546,53.142,53.1483,4700.0
2012-03-08 15:35:00,84.57,84.6,84.57,84.6,2200.0,53.1483,53.1671,53.1483,53.1671,2200.0
2012-03-08 15:40:00,84.57,84.59,84.57,84.59,800.0,53.1483,53.1608,53.1483,53.1608,800.0
2012-03-08 15:45:00,84.58,84.59,84.58,84.59,900.0,53.1546,53.1608,53.1546,53.1608,900.0
2012-03-08 15:50:00,84.59,84.59,84.58,84.58,2900.0,53.1608,53.1608,53.1546,53.1546,2900.0
2012-03-08 15:55:00,84.58,84.62,84.58,84.6,5300.0,53.1546,53.1797,53.1546,53.1671,5300.0
2012-03-09 09:30:00,84.5,84.5,84.32,84.48,7200.0,53.1043,53.1043,52.9912,53.0917,7200.0
2012-03-09 09:35:00,84.52,84.52,84.51,84.51,300.0,53.1169,53.1169,53.1106,53.1106,300.0
2012-03-09 09:40:00,84.51,84.51,84.51,84.51,0.0,53.1106,53.1106,53.1106,53.1106,0.0
2012-03-09 09:45:00,84.43,84.51,84.43,84.51,300.0,53.0603,53.1106,53.0603,53.1106,300.0
2012-03-09 09:50:00,84.51,84.51,84.51,84.51,0.0,53.1106,53.1106,53.1106,53.1106,0.0
2012-03-09 09:55:00,84.49,84.49,84.45,84.45,3000.0,53.098,53.098,53.0729,53.0729,3000.0
2012-03-09 10:00:00,84.5,84.51,84.41,84.41,7000.0,53.1043,53.1106,53.0477,53.0477,7000.0
2012-03-09 10:05:00,84.48,84.48,84.46,84.46,3400.0,53.0917,53.0917,53.0791,53.0791,3400.0
2012-03-09 10:10:00,84.46,84.48,84.42,84.47,3200.0,53.0791,53.0917,53.054,53.0854,3200.0
2012-03-09 10:15:00,84.46,84.46,84.46,84.46,4500.0,53.0791,53.0791,53.0791,53.0791,4500.0
2012-03-09 10:20:00,84.45,84.45,84.43,84.43,1200.0,53.0729,53.0729,53.0603,53.0603,1200.0
2012-03-09 10:25:00,84.43,84.43,84.43,84.43,100.0,53.0603,53.0603,53.0603,53.0603,100.0
2012-03-09 10:30:00,84.43,84.43,84.35,84.4,5700.0,53.0603,53.0603,53.01,53.0414,5700.0
2012-03-09 10:35:00,84.41,84.44,84.4,84.44,6400.0,53.0477,53.0666,53.0414,53.0666,6400.0
2012-03-09 10:40:00,84.39,84.41,84.39,84.4,700.0,53.0352,53.0477,53.0352,53.0414,700.0
2012-03-09 10:45:00,84.38,84.44,84.38,84.44,400.0,53.0289,53.0666,53.0289,53.0666,400.0
2012-03-09 10:50:00,84.48,84.48,84.41,84.44,6600.0,53.0917,53.0917,53.0477,53.0666,6600.0
2012-03-09 10:55:00,84.44,84.45,84.41,84.45,8200.0,53.0666,53.0729,53.0477,53.0729,8200.0
2012-03-09 11:00:00,84.45,84.45,84.43,84.45,4100.0,53.0729,53.0729,53.0603,53.0729,4100.0
2012-03-09 11:05:00,84.43,84.46,84.43,84.46,12900.0,53.0603,53.0791,53.0603,53.0791,12900.0
2012-03-09 11:10:00,84.45,84.47,84.45,84.47,5800.0,53.0729,53.0854,53.0729,53.0854,5800.0
2012-03-09 11:15:00,84.47,84.48,84.45,84.48,4000.0,53.0854,53.0917,53.0729,53.0917,4000.0
2012-03-09 11:20:00,84.48,84.48,84.45,84.45,4700.0,53.0917,53.0917,53.0729,53.0729,4700.0
2012-03-09 11:25:00,84.47,84.47,84.45,84.46,2500.0,53.0854,53.0854,53.0729,53.0791,2500.0
2012-03-09 11:30:00,84.47,84.47,84.45,84.45,2700.0,53.0854,53.0854,53.0729,53.0729,2700.0
2012-03-09 11:35:00,84.47,84.47,84.45,84.47,4000.0,53.0854,53.0854,53.0729,53.0854,4000.0
2012-03-09 11:40:00,84.47,84.47,84.46,84.47,6700.0,53.0854,53.0854,53.0791,53.0854,6700.0
2012-03-09 11:45:00,84.46,84.47,84.44,84.47,5000.0,53.0791,53.0854,53.0666,53.0854,5000.0
2012-03-09 11:50:00,84.47,84.47,84.45,84.47,11100.0,53.0854,53.0854,53.0729,53.0854,11100.0
2012-03-09 11:55:00,84.46,84.48,84.46,84.48,7100.0,53.0791,53.0917,53.0791,53.0917,7100.0
2012-03-09 12:00:00,84.48,84.5,84.47,84.48,8600.0,53.0917,53.1043,53.0854,53.0917,8600.0
2012-03-09 12:05:00,84.48,84.5,84.48,84.49,3000.0,53.0917,53.1043,53.0917,53.098,3000.0
2012-03-09 12:10:00,84.49,84.5,84.49,84.5,5900.0,53.098,53.1043,53.098,53.1043,5900.0
2012-03-09 12:15:00,84.5,84.5,84.49,84.5,2400.0,53.1043,53.1043,53.098,53.1043,2400.0
2012-03-09 12:20:00,84.49,84.49,84.47,84.48,5500.0,53.098,53.098,53.0854,53.0917,5500.0
2012-03-09 12:25:00,84.46,84.48,84.46,84.48,2100.0,53.0791,53.0917,53.0791,53.0917,2100.0
2012-03-09 12:30:00,84.48,84.48,84.46,84.48,5100.0,53.0917,53.0917,53.0791,53.0917,5100.0
2012-03-09 12:35:00,84.47,84.48,84.46,84.48,7100.0,53.0854,53.0917,53.0791,53.0917,7100.0
2012-03-09 12:40:00,84.48,84.48,84.47,84.48,3500.0,53.0917,53.0917,53.0854,53.0917,3500.0
2012-03-09 12:45:00,84.48,84.48,84.46,84.48,5200.0,53.0917,53.0917,53.0791,53.0917,5200.0
2012-03-09 12:50:00,84.48,84.48,84.46,84.48,3100.0,53.0917,53.0917,53.0791,53.0917,3100.0
2012-03-09 12:55:00,84.48,84.48,84.46,84.47,4900.0,53.0917,53.0917,53.0791,53.0854,4900.0
2012-03-09 13:00:00,84.47,84.48,84.47,84.48,6000.0,53.0854,53.0917,53.0854,53.0917,6000.0
2012-03-09 13:05:00,84.47,84.49,84.47,84.49,12500.0,53.0854,53.098,53.0854,53.098,12500.0
2012-03-09 13:10:00,84.49,84.49,84.46,84.48,2600.0,53.098,53.098,53.0791,53.0917,2600.0
2012-03-09 13:15:00,84.48,84.48,84.47,84.48,3300.0,53.0917,53.0917,53.0854,53.0917,3300.0
2012-03-09 13:20:00,84.48,84.48,84.45,84.48,9600.0,53.0917,53.0917,53.0729,53.0917,9600.0
2012-03-09 13:25:00,84.46,84.48,84.46,84.48,2800.0,53.0791,53.0917,53.0791,53.0917,2800.0
2012-03-09 13:30:00,84.46,84.48,84.45,84.45,6400.0,53.0791,53.0917,53.0729,53.0729,6400.0
2012-03-09 13:35:00,84.45,84.45,84.42,84.44,4400.0,53.0729,53.0729,53.054,53.0666,4400.0
2012-03-09 13:40:00,84.44,84.44,84.43,84.44,4200.0,53.0666,53.0666,53.0603,53.0666,4200.0
2012-03-09 13:45:00,84.43,84.44,84.42,84.43,3400.0,53.0603,53.0666,53.054,53.0603,3400.0
2012-03-09 13:50:00,84.43,84.43,84.4,84.42,7900.0,53.0603,53.0603,53.0414,53.054,7900.0
2012-03-09 13:55:00,84.43,84.43,84.42,84.43,3800.0,53.0603,53.0603,53.054,53.0603,3800.0
2012-03-09 14:00:00,84.42,84.43,84.42,84.42,2400.0,53.054,53.0603,53.054,53.054,2400.0
2012-03-09 14:05:00,84.42,84.45,84.41,84.45,7600.0,53.054,53.0729,53.0477,53.0729,7600.0
2012-03-09 14:10:00,84.45,84.45,84.41,84.45,6600.0,53.0729,53.0729,53.0477,53.0729,6600.0
2012-03-09 14:15:00,84.45,84.47,84.45,84.47,6000.0,53.0729,53.0854,53.0729,53.0854,6000.0
2012-03-09 14:20:00,84.45,84.47,84.44,84.45,4100.0,53.0729,53.0854,53.0666,53.0729,4100.0
2012-03-09 14:25:00,84.44,84.46,84.44,84.45,4100.0,53.0666,53.0791,53.0666,53.0729,4100.0
2012-03-09 14:30:00,84.45,84.48,84.44,84.47,11400.0,53.0729,53.0917,53.0666,53.0854,11400.0
2012-03-09 14:35:00,84.47,84.48,84.47,84.47,8600.0,53.0854,53.0917,53.0854,53.0854,8600.0
2012-03-09 14:40:00,84.47,84.5,84.45,84.49,19500.0,53.0854,53.1043,53.0729,53.098,19500.0
2012-03-09 14:45:00,84.5,84.5,84.49,84.5,4900.0,53.1043,53.1043,53.098,53.1043,4900.0
2012-03-09 14:50:00,84.5,84.51,84.49,84.5,4100.0,53.1043,53.1106,53.098,53.1043,4100.0
2012-03-09 14:55:00,84.5,84.52,84.5,84.52,7000.0,53.1043,53.1169,53.1043,53.1169,7000.0
2012-03-09 15:00:00,84.51,84.51,84.5,84.51,5400.0,53.1106,53.1106,53.1043,53.1106,5400.0
2012-03-09 15:05:00,84.5,84.5,84.48,84.49,5000.0,53.1043,53.1043,53.0917,53.098,5000.0
2012-03-09 15:10:00,84.49,84.52,84.48,84.51,3800.0,53.098,53.1169,53.0917,53.1106,3800.0
2012-03-09 15:15:00,84.52,84.52,84.51,84.52,3200.0,53.1169,53.1169,53.1106,53.1169,3200.0
2012-03-09 15:20:00,84.52,84.52,84.51,84.51,4000.0,53.1169,53.1169,53.1106,53.1106,4000.0
2012-03-09 15:25:00,84.51,84.53,84.51,84.51,2600.0,53.1106,53.1231,53.1106,53.1106,2600.0
2012-03-09 15:30:00,84.53,84.55,84.5,84.55,3500.0,53.1231,53.1357,53.1043,53.1357,3500.0
2012-03-09 15:35:00,84.53,84.55,84.51,84.54,13400.0,53.1231,53.1357,53.1106,53.1294,13400.0
2012-03-09 15:40:00,84.52,84.54,84.51,84.54,8300.0,53.1169,53.1294,53.1106,53.1294,8300.0
2012-03-09 15:45:00,84.54,84.54,84.51,84.52,5100.0,53.1294,53.1294,53.1106,53.1169,5100.0
2012-03-09 15:50:00,84.52,84.55,84.52,84.55,5300.0,53.1169,53.1357,53.1169,53.1357,5300.0
2012-03-09 15:55:00,84.55,84.55,84.53,84.55,11700.0,53.1357,53.1357,53.1231,53.1357,11700.0
2012-03-12 09:30:00,84.62,84.62,84.6,84.61,13200.0,53.1797,53.1797,53.1671,53.1734,13200.0
2012-03-12 09:35:00,84.61,84.61,84.6,84.61,3300.0,53.1734,53.1734,53.1671,53.1734,3300.0
2012-03-12 09:40:00,84.6,84.6,84.55,84.55,3400.0,53.1671,53.1671,53.1357,53.1357,3400.0
2012-03-12 09:45:00,84.57,84.57,84.54,84.54,2300.0,53.1483,53.1483,53.1294,53.1294,2300.0
2012-03-12 09:50:00,84.58,84.58,84.54,84.54,600.0,53.1546,53.1546,53.1294,53.1294,600.0
2012-03-12 09:55:00,84.52,84.52,84.52,84.52,100.0,53.1169,53.1169,53.1169,53.1169,100.0
2012-03-12 10:00:00,84.55,84.55,84.52,84.52,2100.0,53.1357,53.1357,53.1169,53.1169,2100.0
2012-03-12 10:05:00,84.52,84.6,84.52,84.6,800.0,53.1169,53.1671,53.1169,53.1671,800.0
2012-03-12 10:10:00,84.6,84.61,84.56,84.6,600.0,53.1671,53.1734,53.142,53.1671,600.0
2012-03-12 10:15:00,84.58,84.58,84.57,84.57,200.0,53.1546,53.1546,53.1483,53.1483,200.0
2012-03-12 10:20:00,84.6,84.6,84.6,84.6,300.0,53.1671,53.1671,53.1671,53.1671,300.0
2012-03-12 10:25:00,84.61,84.62,84.61,84.62,800.0,53.1734,53.1797,53.1734,53.1797,800.0
2012-03-12 10:30:00,84.57,84.62,84.57,84.62,300.0,53.1483,53.1797,53.1483,53.1797,300.0
2012-03-12 10:35:00,84.6,84.6,84.6,84.6,100.0,53.1671,53.1671,53.1671,53.1671,100.0
2012-03-12 10:40:00,84.58,84.58,84.58,84.58,100.0,53.1546,53.1546,53.1546,53.1546,100.0
2012-03-12 10:45:00,84.58,84.58,84.58,84.58,0.0,53.1546,53.1546,53.1546,53.1546,0.0
2012-03-12 10:50:00,84.61,84.61,84.58,84.58,3100.0,53.1734,53.1734,53.1546,53.1546,3100.0
2012-03-12 10:55:00,84.58,84.58,84.58,84.58,0.0,53.1546,53.1546,53.1546,53.1546,0.0
2012-03-12 11:00:00,84.56,84.58,84.55,84.58,3000.0,53.142,53.1546,53.1357,53.1546,3000.0
2012-03-12 11:05:00,84.52,84.59,84.52,84.59,1400.0,53.1169,53.1608,53.1169,53.1608,1400.0
2012-03-12 11:10:00,84.55,84.59,84.55,84.59,1400.0,53.1357,53.1608,53.1357,53.1608,1400.0
2012-03-12 11:15:00,84.56,84.56,84.56,84.56,100.0,53.142,53.142,53.142,53.142,100.0
2012-03-12 11:20:00,84.59,84.6,84.59,84.6,2500.0,53.1608,53.1671,53.1608,53.1671,2500.0
2012-03-12 11:25:00,84.59,84.6,84.59,84.6,200.0,53.1608,53.1671,53.1608,53.1671,200.0
2012-03-12 11:30:00,84.57,84.57,84.57,84.57,100.0,53.1483,53.1483,53.1483,53.1483,100.0
2012-03-12 11:35:00,84.6,84.6,84.55,84.55,300.0,53.1671,53.1671,53.1357,53.1357,300.0
2012-03-12 11:40:00,84.6,84.6,84.6,84.6,300.0,53.1671,53.1671,53.1671,53.1671,300.0
2012-03-12 11:45:00,84.6,84.6,84.58,84.59,1000.0,53.1671,53.1671,53.1546,53.1608,1000.0
2012-03-12 11:50:00,84.6,84.6,84.58,84.58,300.0,53.1671,53.1671,53.1546,53.1546,300.0
2012-03-12 11:55:00,84.59,84.59,84.55,84.56,3500.0,53.1608,53.1608,53.1357,53.142,3500.0
2012-03-12 12:00:00,84.57,84.59,84.57,84.59,1400.0,53.1483,53.1608,53.1483,53.1608,1400.0
2012-03-12 12:05:00,84.59,84.59,84.59,84.59,0.0,53.1608,53.1608,53.1608,53.1608,0.0
2012-03-12 12:10:00,84.59,84.6,84.57,84.6,900.0,53.1608,53.1671,53.1483,53.1671,900.0
2012-03-12 12:15:00,84.57,84.57,84.54,84.54,2500.0,53.1483,53.1483,53.1294,53.1294,2500.0
2012-03-12 12:20:00,84.53,84.56,84.53,84.56,400.0,53.1231,53.142,53.1231,53.142,400.0
2012-03-12 12:25:00,84.56,84.56,84.55,84.56,11600.0,53.142,53.142,53.1357,53.142,11600.0
2012-03-12 12:30:00,84.55,84.56,84.55,84.56,1400.0,53.1357,53.142,53.1357,53.142,1400.0
2012-03-12 12:35:00,84.54,84.56,84.54,84.56,4700.0,53.1294,53.142,53.1294,53.142,4700.0
2012-03-12 12:40:00,84.56,84.57,84.54,84.56,4700.0,53.142,53.1483,53.1294,53.142,4700.0
2012-03-12 12:45:00,84.56,84.56,84.56,84.56,200.0,53.142,53.142,53.142,53.142,200.0
2012-03-12 12:50:00,84.55,84.57,84.55,84.55,600.0,53.1357,53.1483,53.1357,53.1357,600.0
2012-03-12 12:55:00,84.56,84.57,84.54,84.56,3500.0,53.142,53.1483,53.1294,53.142,3500.0
2012-03-12 13:00:00,84.55,84.55,84.53,84.53,400.0,53.1357,53.1357,53.1231,53.1231,400.0
2012-03-12 13:05:00,84.53,84.53,84.53,84.53,0.0,53.1231,53.1231,53.1231,53.1231,0.0
2012-03-12 13:10:00,84.53,84.53,84.53,84.53,0.0,53.1231,53.1231,53.1231,53.1231,0.0
2012-03-12 13:15:00,84.52,84.54,84.51,84.52,1300.0,53.1169,53.1294,53.1106,53.1169,1300.0
2012-03-12 13:20:00,84.52,84.52,84.52,84.52,0.0,53.1169,53.1169,53.1169,53.1169,0.0
2012-03-12 13:25:00,84.52,84.52,84.51,84.52,1600.0,53.1169,53.1169,53.1106,53.1169,1600.0
2012-03-12 13:30:00,84.52,84.53,84.51,84.53,8300.0,53.1169,53.1231,53.1106,53.1231,8300.0
2012-03-12 13:35:00,84.52,84.52,84.46,84.5,5900.0,53.1169,53.1169,53.0791,53.1043,5900.0
2012-03-12 13:40:00,84.5,84.5,84.47,84.48,2300.0,53.1043,53.1043,53.0854,53.0917,2300.0
2012-03-12 13:45:00,84.49,84.5,84.49,84.49,1300.0,53.098,53.1043,53.098,53.098,1300.0
2012-03-12 13:50:00,84.49,84.49,84.49,84.49,500.0,53.098,53.098,53.098,53.098,500.0
2012-03-12 13:55:00,84.5,84.5,84.5,84.5,100.0,53.1043,53.1043,53.1043,53.1043,100.0
2012-03-12 14:00:00,84.51,84.51,84.5,84.51,600.0,53.1106,53.1106,53.1043,53.1106,600.0
2012-03-12 14:05:00,84.51,84.51,84.51,84.51,0.0,53.1106,53.1106,53.1106,53.1106,0.0
2012-03-12 14:10:00,84.5,84.52,84.5,84.52,1000.0,53.1043,53.1169,53.1043,53.1169,1000.0
2012-03-12 14:15:00,84.52,84.52,84.52,84.52,400.0,53.1169,53.1169,53.1169,53.1169,400.0
2012-03-12 14:20:00,84.52,84.52,84.52,84.52,0.0,53.1169,53.1169,53.1169,53.1169,0.0
2012-03-12 14:25:00,84.52,84.52,84.52,84.52,100.0,53.1169,53.1169,53.1169,53.1169,100.0
2012-03-12 14:30:00,84.53,84.54,84.49,84.54,2100.0,53.1231,53.1294,53.098,53.1294,2100.0
2012-03-12 14:35:00,84.53,84.54,84.53,84.53,1600.0,53.1231,53.1294,53.1231,53.1231,1600.0
2012-03-12 14:40:00,84.55,84.55,84.55,84.55,200.0,53.1357,53.1357,53.1357,53.1357,200.0
2012-03-12 14:45:00,84.55,84.55,84.52,84.54,1800.0,53.1357,53.1357,53.1169,53.1294,1800.0
2012-03-12 14:50:00,84.52,84.53,84.5,84.53,800.0,53.1169,53.1231,53.1043,53.1231,800.0
2012-03-12 14:55:00,84.5,84.5,84.48,84.48,1000.0,53.1043,53.1043,53.0917,53.0917,1000.0
2012-03-12 15:00:00,84.47,84.48,84.47,84.48,800.0,53.0854,53.0917,53.0854,53.0917,800.0
2012-03-12 15:05:00,84.5,84.5,84.49,84.49,200.0,53.1043,53.1043,53.098,53.098,200.0
2012-03-12 15:10:00,84.51,84.51,84.51,84.51,200.0,53.1106,53.1106,53.1106,53.1106,200.0
2012-03-12 15:15:00,84.47,84.47,84.47,84.47,100.0,53.0854,53.0854,53.0854,53.0854,100.0
2012-03-12 15:20:00,84.51,84.51,84.5,84.5,300.0,53.1106,53.1106,53.1043,53.1043,300.0
2012-03-12 15:25:00,84.52,84.52,84.51,84.51,800.0,53.1169,53.1169,53.1106,53.1106,800.0
2012-03-12 15:30:00,84.51,84.52,84.5,84.5,700.0,53.1106,53.1169,53.1043,53.1043,700.0
2012-03-12 15:35:00,84.52,84.52,84.48,84.48,8100.0,53.1169,53.1169,53.0917,53.0917,8100.0
2012-03-12 15:40:00,84.48,84.5,84.45,84.49,1400.0,53.0917,53.1043,53.0729,53.098,1400.0
2012-03-12 15:45:00,84.49,84.51,84.49,84.51,5900.0,53.098,53.1106,53.098,53.1106,5900.0
2012-03-12 15:50:00,84.49,84.51,84.49,84.51,3500.0,53.098,53.1106,53.098,53.1106,3500.0
2012-03-12 15:55:00,84.5,84.51,84.49,84.5,7600.0,53.1043,53.1106,53.098,53.1043,7600.0
2012-03-13 09:30:00,84.41,84.41,84.36,84.36,6200.0,53.0477,53.0477,53.0163,53.0163,6200.0
2012-03-13 09:35:00,84.3,84.39,84.3,84.3,700.0,52.9786,53.0352,52.9786,52.9786,700.0
2012-03-13 09:40:00,84.37,84.41,84.37,84.41,300.0,53.0226,53.0477,53.0226,53.0477,300.0
2012-03-13 09:45:00,84.41,84.41,84.37,84.4,600.0,53.0477,53.0477,53.0226,53.0414,600.0
2012-03-13 09:50:00,84.4,84.4,84.4,84.4,0.0,53.0414,53.0414,53.0414,53.0414,0.0
2012-03-13 09:55:00,84.4,84.4,84.4,84.4,0.0,53.0414,53.0414,53.0414,53.0414,0.0
2012-03-13 10:00:00,84.39,84.4,84.39,84.4,9200.0,53.0352,53.0414,53.0352,53.0414,9200.0
2012-03-13 10:05:00,84.39,84.39,84.3,84.3,54600.0,53.0352,53.0352,52.9786,52.9786,54600.0
2012-03-13 10:10:00,84.38,84.39,84.36,84.39,1000.0,53.0289,53.0352,53.0163,53.0352,1000.0
2012-03-13 10:15:00,84.35,84.35,84.31,84.31,200.0,53.01,53.01,52.9849,52.9849,200.0
2012-03-13 10:20:00,84.35,84.38,84.35,84.38,200.0,53.01,53.0289,53.01,53.0289,200.0
2012-03-13 10:25:00,84.37,84.38,84.34,84.37,1700.0,53.0226,53.0289,53.0037,53.0226,1700.0
2012-03-13 10:30:00,84.35,84.38,84.35,84.38,2600.0,53.01,53.0289,53.01,53.0289,2600.0
2012-03-13 10:35:00,84.35,84.37,84.31,84.36,4000.0,53.01,53.0226,52.9849,53.0163,4000.0
2012-03-13 10:40:00,84.36,84.36,84.35,84.35,3700.0,53.0163,53.0163,53.01,53.01,3700.0
2012-03-13 10:45:00,84.34,84.37,84.34,84.36,5500.0,53.0037,53.0226,53.0037,53.0163,5500.0
2012-03-13 10:50:00,84.37,84.37,84.33,84.34,2300.0,53.0226,53.0226,52.9974,53.0037,2300.0
2012-03-13 10:55:00,84.34,84.36,84.33,84.36,3300.0,53.0037,53.0163,52.9974,53.0163,3300.0
2012-03-13 11:00:00,84.35,84.36,84.33,84.36,8600.0,53.01,53.0163,52.9974,53.0163,8600.0
2012-03-13 11:05:00,84.37,84.38,84.34,84.34,9200.0,53.0226,53.0289,53.0037,53.0037,9200.0
2012-03-13 11:10:00,84.36,84.37,84.34,84.36,9100.0,53.0163,53.0226,53.0037,53.0163,9100.0
2012-03-13 11:15:00,84.36,84.36,84.33,84.33,8700.0,53.0163,53.0163,52.9974,52.9974,8700.0
2012-03-13 11:20:00,84.34,84.37,84.33,84.36,17800.0,53.0037,53.0226,52.9974,53.0163,17800.0
2012-03-13 11:25:00,84.34,84.36,84.34,84.35,1400.0,53.0037,53.0163,53.0037,53.01,1400.0
2012-03-13 11:30:00,84.35,84.36,84.35,84.36,300.0,53.01,53.0163,53.01,53.0163,300.0
2012-03-13 11:35:00,84.36,84.36,84.35,84.35,1500.0,53.0163,53.0163,53.01,53.01,1500.0
2012-03-13 11:40:00,84.37,84.38,84.34,84.34,2800.0,53.0226,53.0289,53.0037,53.0037,2800.0
2012-03-13 11:45:00,84.37,84.37,84.33,84.34,7800.0,53.0226,53.0226,52.9974,53.0037,7800.0
2012-03-13 11:50:00,84.37,84.37,84.32,84.36,3000.0,53.0226,53.0226,52.9912,53.0163,3000.0
2012-03-13 11:55:00,84.34,84.37,84.34,84.36,600.0,53.0037,53.0226,53.0037,53.0163,600.0
2012-03-13 12:00:00,84.37,84.37,84.32,84.36,3400.0,53.0226,53.0226,52.9912,53.0163,3400.0
2012-03-13 12:05:00,84.37,84.39,84.32,84.39,2400.0,53.0226,53.0352,52.9912,53.0352,2400.0
2012-03-13 12:10:00,84.38,84.39,84.35,84.36,2700.0,53.0289,53.0352,53.01,53.0163,2700.0
2012-03-13 12:15:00,84.36,84.39,84.34,84.34,7500.0,53.0163,53.0352,53.0037,53.0037,7500.0
2012-03-13 12:20:00,84.33,84.33,84.33,84.33,100.0,52.9974,52.9974,52.9974,52.9974,100.0
2012-03-13 12:25:00,84.37,84.37,84.36,84.36,1900.0,53.0226,53.0226,53.0163,53.0163,1900.0
2012-03-13 12:30:00,84.37,84.37,84.34,84.35,700.0,53.0226,53.0226,53.0037,53.01,700.0
2012-03-13 12:35:00,84.38,84.39,84.33,84.37,7600.0,53.0289,53.0352,52.9974,53.0226,7600.0
2012-03-13 12:40:00,84.35,84.35,84.35,84.35,400.0,53.01,53.01,53.01,53.01,400.0
2012-03-13 12:45:00,84.37,84.37,84.35,84.36,1000.0,53.0226,53.0226,53.01,53.0163,1000.0
2012-03-13 12:50:00,84.37,84.37,84.35,84.35,1000.0,53.0226,53.0226,53.01,53.01,1000.0
2012-03-13 12:55:00,84.35,84.36,84.35,84.36,800.0,53.01,53.0163,53.01,53.0163,800.0
2012-03-13 13:00:00,84.34,84.39,84.34,84.38,2000.0,53.0037,53.0352,53.0037,53.0289,2000.0
2012-03-13 13:05:00,84.39,84.4,84.37,84.39,2200.0,53.0352,53.0414,53.0226,53.0352,2200.0
2012-03-13 13:10:00,84.37,84.37,84.37,84.37,700.0,53.0226,53.0226,53.0226,53.0226,700.0
2012-03-13 13:15:00,84.36,84.36,84.36,84.36,200.0,53.0163,53.0163,53.0163,53.0163,200.0
2012-03-13 13:20:00,84.36,84.36,84.36,84.36,0.0,53.0163,53.0163,53.0163,53.0163,0.0
2012-03-13 13:25:00,84.37,84.4,84.37,84.37,15800.0,53.0226,53.0414,53.0226,53.0226,15800.0
2012-03-13 13:30:00,84.37,84.38,84.37,84.37,1100.0,53.0226,53.0289,53.0226,53.0226,1100.0
2012-03-13 13:35:00,84.37,84.37,84.37,84.37,400.0,53.0226,53.0226,53.0226,53.0226,400.0
2012-03-13 13:40:00,84.37,84.37,84.37,84.37,0.0,53.0226,53.0226,53.0226,53.0226,0.0
2012-03-13 13:45:00,84.37,84.37,84.36,84.36,600.0,53.0226,53.0226,53.0163,53.0163,600.0
2012-03-13 13:50:00,84.36,84.38,84.36,84.38,400.0,53.0163,53.0289,53.0163,53.0289,400.0
2012-03-13 13:55:00,84.37,84.38,84.36,84.38,7000.0,53.0226,53.0289,53.0163,53.0289,7000.0
2012-03-13 14:00:00,84.38,84.38,84.36,84.37,2200.0,53.0289,53.0289,53.0163,53.0226,2200.0
2012-03-13 14:05:00,84.38,84.39,84.37,84.39,10000.0,53.0289,53.0352,53.0226,53.0352,10000.0
2012-03-13 14:10:00,84.38,84.38,84.37,84.37,300.0,53.0289,53.0289,53.0226,53.0226,300.0
2012-03-13 14:15:00,84.38,84.38,84.25,84.36,5200.0,53.0289,53.0289,52.9472,53.0163,5200.0
2012-03-13 14:20:00,84.39,84.4,84.39,84.4,500.0,53.0352,53.0414,53.0352,53.0414,500.0
2012-03-13 14:25:00,84.36,84.41,84.35,84.41,14500.0,53.0163,53.0477,53.01,53.0477,14500.0
2012-03-13 14:30:00,84.33,84.33,84.17,84.17,5400.0,52.9974,52.9974,52.8969,52.8969,5400.0
2012-03-13 14:35:00,84.18,84.2,84.18,84.2,2600.0,52.9032,52.9158,52.9032,52.9158,2600.0
2012-03-13 14:40:00,84.27,84.27,84.23,84.27,4000.0,52.9597,52.9597,52.9346,52.9597,4000.0
2012-03-13 14:45:00,84.24,84.32,84.24,84.32,19600.0,52.9409,52.9912,52.9409,52.9912,19600.0
2012-03-13 14:50:00,84.3,84.3,84.25,84.25,2600.0,52.9786,52.9786,52.9472,52.9472,2600.0
2012-03-13 14:55:00,84.28,84.32,84.28,84.31,1000.0,52.966,52.9912,52.966,52.9849,1000.0
2012-03-13 15:00:00,84.3,84.31,84.24,84.25,8100.0,52.9786,52.9849,52.9409,52.9472,8100.0
2012-03-13 15:05:00,84.23,84.26,84.21,84.26,1900.0,52.9346,52.9535,52.922,52.9535,1900.0
2012-03-13 15:10:00,84.22,84.24,84.21,84.21,4400.0,52.9283,52.9409,52.922,52.922,4400.0
2012-03-13 15:15:00,84.19,84.21,84.17,84.17,800.0,52.9095,52.922,52.8969,52.8969,800.0
2012-03-13 15:20:00,84.22,84.22,84.22,84.22,400.0,52.9283,52.9283,52.9283,52.9283,400.0
2012-03-13 15:25:00,84.19,84.22,84.18,84.18,3300.0,52.9095,52.9283,52.9032,52.9032,3300.0
2012-03-13 15:30:00,84.2,84.23,84.19,84.23,2800.0,52.9158,52.9346,52.9095,52.9346,2800.0
2012-03-13 15:35:00,84.21,84.24,84.2,84.2,2700.0,52.922,52.9409,52.9158,52.9158,2700.0
2012-03-13 15:40:00,84.22,84.24,84.2,84.22,4000.0,52.9283,52.9409,52.9158,52.9283,4000.0
2012-03-13 15:45:00,84.22,84.24,84.21,84.22,1600.0,52.9283,52.9409,52.922,52.9283,1600.0
2012-03-13 15:50:00,84.23,84.24,84.2,84.2,15900.0,52.9346,52.9409,52.9158,52.9158,15900.0
2012-03-13 15:55:00,84.23,84.25,84.23,84.25,4400.0,52.9346,52.9472,52.9346,52.9472,4400.0
2012-03-14 09:30:00,84.09,84.09,84.0,84.0,32000.0,52.8466,52.8466,52.7901,52.7901,32000.0
2012-03-14 09:35:00,84.0,84.0,84.0,84.0,600.0,52.7901,52.7901,52.7901,52.7901,600.0
2012-03-14 09:40:00,84.05,84.05,84.01,84.03,900.0,52.8215,52.8215,52.7963,52.8089,900.0
2012-03-14 09:45:00,84.0,84.04,83.9,84.04,2300.0,52.7901,52.8152,52.7272,52.8152,2300.0
2012-03-14 09:50:00,84.04,84.04,84.04,84.04,0.0,52.8152,52.8152,52.8152,52.8152,0.0
2012-03-14 09:55:00,83.9,84.01,83.9,84.0,11300.0,52.7272,52.7963,52.7272,52.7901,11300.0
2012-03-14 10:00:00,83.98,83.98,83.92,83.96,2800.0,52.7775,52.7775,52.7398,52.7649,2800.0
2012-03-14 10:05:00,83.9,83.93,83.86,83.9,6000.0,52.7272,52.7461,52.7021,52.7272,6000.0
2012-03-14 10:10:00,83.85,83.85,83.8,83.81,2700.0,52.6958,52.6958,52.6644,52.6707,2700.0
2012-03-14 10:15:00,83.86,83.86,83.8,83.8,1500.0,52.7021,52.7021,52.6644,52.6644,1500.0
2012-03-14 10:20:00,83.85,83.86,83.81,83.86,1000.0,52.6958,52.7021,52.6707,52.7021,1000.0
2012-03-14 10:25:00,83.93,83.93,83.86,83.86,500.0,52.7461,52.7461,52.7021,52.7021,500.0
2012-03-14 10:30:00,83.89,83.91,83.89,83.9,500.0,52.7209,52.7335,52.7209,52.7272,500.0
2012-03-14 10:35:00,83.85,83.9,83.85,83.89,2600.0,52.6958,52.7272,52.6958,52.7209,2600.0
2012-03-14 10:40:00,83.9,83.9,83.9,83.9,300.0,52.7272,52.7272,52.7272,52.7272,300.0
2012-03-14 10:45:00,83.91,83.91,83.87,83.87,300.0,52.7335,52.7335,52.7084,52.7084,300.0
2012-03-14 10:50:00,83.9,83.9,83.87,83.87,500.0,52.7272,52.7272,52.7084,52.7084,500.0
2012-03-14 10:55:00,83.85,83.91,83.85,83.87,6000.0,52.6958,52.7335,52.6958,52.7084,6000.0
2012-03-14 11:00:00,83.9,83.91,83.9,83.9,300.0,52.7272,52.7335,52.7272,52.7272,300.0
2012-03-14 11:05:00,83.87,83.87,83.87,83.87,100.0,52.7084,52.7084,52.7084,52.7084,100.0
2012-03-14 11:10:00,83.91,83.91,83.91,83.91,100.0,52.7335,52.7335,52.7335,52.7335,100.0
2012-03-14 11:15:00,83.88,83.88,83.88,83.88,100.0,52.7146,52.7146,52.7146,52.7146,100.0
2012-03-14 11:20:00,83.92,83.93,83.86,83.93,1000.0,52.7398,52.7461,52.7021,52.7461,1000.0
2012-03-14 11:25:00,83.92,83.94,83.89,83.9,1700.0,52.7398,52.7524,52.7209,52.7272,1700.0
2012-03-14 11:30:00,83.94,83.95,83.92,83.95,900.0,52.7524,52.7586,52.7398,52.7586,900.0
2012-03-14 11:35:00,83.94,83.94,83.94,83.94,300.0,52.7524,52.7524,52.7524,52.7524,300.0
2012-03-14 11:40:00,83.94,83.94,83.94,83.94,600.0,52.7524,52.7524,52.7524,52.7524,600.0
2012-03-14 11:45:00,83.91,83.92,83.91,83.92,200.0,52.7335,52.7398,52.7335,52.7398,200.0
2012-03-14 11:50:00,83.91,83.94,83.89,83.89,1800.0,52.7335,52.7524,52.7209,52.7209,1800.0
2012-03-14 11:55:00,83.86,83.86,83.84,83.84,2300.0,52.7021,52.7021,52.6895,52.6895,2300.0
2012-03-14 12:00:00,83.89,83.89,83.89,83.89,100.0,52.7209,52.7209,52.7209,52.7209,100.0
2012-03-14 12:05:00,83.85,83.89,83.84,83.84,9000.0,52.6958,52.7209,52.6895,52.6895,9000.0
2012-03-14 12:10:00,83.89,83.89,83.82,83.85,4800.0,52.7209,52.7209,52.6769,52.6958,4800.0
2012-03-14 12:15:00,83.86,83.88,83.86,83.87,1100.0,52.7021,52.7146,52.7021,52.7084,1100.0
2012-03-14 12:20:00,83.88,83.89,83.82,83.82,3300.0,52.7146,52.7209,52.6769,52.6769,3300.0
2012-03-14 12:25:00,83.84,83.85,83.81,83.84,5600.0,52.6895,52.6958,52.6707,52.6895,5600.0
2012-03-14 12:30:00,83.81,83.83,83.81,83.83,1100.0,52.6707,52.6832,52.6707,52.6832,1100.0
2012-03-14 12:35:00,83.81,83.85,83.81,83.85,1000.0,52.6707,52.6958,52.6707,52.6958,1000.0
2012-03-14 12:40:00,83.85,83.85,83.85,83.85,0.0,52.6958,52.6958,52.6958,52.6958,0.0
2012-03-14 12:45:00,83.85,83.86,83.85,83.85,1000.0,52.6958,52.7021,52.6958,52.6958,1000.0
2012-03-14 12:50:00,83.86,83.87,83.86,83.87,900.0,52.7021,52.7084,52.7021,52.7084,900.0
2012-03-14 12:55:00,83.87,83.87,83.87,83.87,0.0,52.7084,52.7084,52.7084,52.7084,0.0
2012-03-14 13:00:00,83.82,83.91,83.81,83.84,6000.0,52.6769,52.7335,52.6707,52.6895,6000.0
2012-03-14 13:05:00,83.88,83.88,83.88,83.88,1000.0,52.7146,52.7146,52.7146,52.7146,1000.0
2012-03-14 13:10:00,83.81,83.81,83.69,83.69,3700.0,52.6707,52.6707,52.5952,52.5952,3700.0
2012-03-14 13:15:00,83.69,83.75,83.68,83.75,4500.0,52.5952,52.6329,52.589,52.6329,4500.0
2012-03-14 13:20:00,83.74,83.75,83.71,83.74,2900.0,52.6267,52.6329,52.6078,52.6267,2900.0
2012-03-14 13:25:00,83.68,83.72,83.67,83.68,7300.0,52.589,52.6141,52.5827,52.589,7300.0
2012-03-14 13:30:00,83.68,83.68,83.6,83.64,2400.0,52.589,52.589,52.5387,52.5638,2400.0
2012-03-14 13:35:00,83.63,83.63,83.62,83.62,400.0,52.5575,52.5575,52.5512,52.5512,400.0
2012-03-14 13:40:00,83.6,83.65,83.6,83.65,3000.0,52.5387,52.5701,52.5387,52.5701,3000.0
2012-03-14 13:45:00,83.65,83.65,83.65,83.65,0.0,52.5701,52.5701,52.5701,52.5701,0.0
2012-03-14 13:50:00,83.63,83.64,83.61,83.63,800.0,52.5575,52.5638,52.545,52.5575,800.0
2012-03-14 13:55:00,83.66,83.66,83.61,83.61,900.0,52.5764,52.5764,52.545,52.545,900.0
2012-03-14 14:00:00,83.64,83.68,83.64,83.64,1400.0,52.5638,52.589,52.5638,52.5638,1400.0
2012-03-14 14:05:00,83.66,83.66,83.62,83.62,300.0,52.5764,52.5764,52.5512,52.5512,300.0
2012-03-14 14:10:00,83.65,83.65,83.65,83.65,100.0,52.5701,52.5701,52.5701,52.5701,100.0
2012-03-14 14:15:00,83.61,83.65,83.61,83.65,300.0,52.545,52.5701,52.545,52.5701,300.0
2012-03-14 14:20:00,83.64,83.67,83.64,83.65,1600.0,52.5638,52.5827,52.5638,52.5701,1600.0
2012-03-14 14:25:00,83.64,83.67,83.64,83.67,11000.0,52.5638,52.5827,52.5638,52.5827,11000.0
2012-03-14 14:30:00,83.74,83.77,83.67,83.71,6900.0,52.6267,52.6455,52.5827,52.6078,6900.0
2012-03-14 14:35:00,83.71,83.71,83.67,83.67,13100.0,52.6078,52.6078,52.5827,52.5827,13100.0
2012-03-14 14:40:00,83.69,83.72,83.69,83.72,10500.0,52.5952,52.6141,52.5952,52.6141,10500.0
2012-03-14 14:45:00,83.74,83.76,83.68,83.7,31300.0,52.6267,52.6392,52.589,52.6015,31300.0
2012-03-14 14:50:00,83.73,83.75,83.7,83.72,23600.0,52.6204,52.6329,52.6015,52.6141,23600.0
2012-03-14 14:55:00,83.7,83.73,83.7,83.71,1300.0,52.6015,52.6204,52.6015,52.6078,1300.0
2012-03-14 15:00:00,83.72,83.72,83.69,83.69,200.0,52.6141,52.6141,52.5952,52.5952,200.0
2012-03-14 15:05:00,83.69,83.69,83.69,83.69,600.0,52.5952,52.5952,52.5952,52.5952,600.0
2012-03-14 15:10:00,83.69,83.74,83.69,83.72,1600.0,52.5952,52.6267,52.5952,52.6141,1600.0
2012-03-14 15:15:00,83.73,83.73,83.71,83.71,2000.0,52.6204,52.6204,52.6078,52.6078,2000.0
2012-03-14 15:20:00,83.7,83.7,83.69,83.7,32200.0,52.6015,52.6015,52.5952,52.6015,32200.0
2012-03-14 15:25:00,83.69,83.72,83.69,83.7,7300.0,52.5952,52.6141,52.5952,52.6015,7300.0
2012-03-14 15:30:00,83.7,83.7,83.67,83.7,6700.0,52.6015,52.6015,52.5827,52.6015,6700.0
2012-03-14 15:35:00,83.7,83.72,83.67,83.72,2600.0,52.6015,52.6141,52.5827,52.6141,2600.0
2012-03-14 15:40:00,83.68,83.74,83.67,83.7,2300.0,52.589,52.6267,52.5827,52.6015,2300.0
2012-03-14 15:45:00,83.71,83.71,83.67,83.67,3300.0,52.6078,52.6078,52.5827,52.5827,3300.0
2012-03-14 15:50:00,83.67,83.7,83.67,83.67,3000.0,52.5827,52.6015,52.5827,52.5827,3000.0
2012-03-14 15:55:00,83.69,83.7,83.69,83.7,1500.0,52.5952,52.6015,52.5952,52.6015,1500.0
2012-03-15 09:30:00,83.51,83.75,83.51,83.6,9700.0,52.4821,52.6329,52.4821,52.5387,9700.0
2012-03-15 09:35:00,83.65,83.65,83.65,83.65,900.0,52.5701,52.5701,52.5701,52.5701,900.0
2012-03-15 09:40:00,83.7,83.7,83.69,83.69,700.0,52.6015,52.6015,52.5952,52.5952,700.0
2012-03-15 09:45:00,83.63,83.63,83.61,83.62,500.0,52.5575,52.5575,52.545,52.5512,500.0
2012-03-15 09:50:00,83.62,83.62,83.61,83.61,1800.0,52.5512,52.5512,52.545,52.545,1800.0
2012-03-15 09:55:00,83.66,83.69,83.6,83.65,800.0,52.5764,52.5952,52.5387,52.5701,800.0
2012-03-15 10:00:00,83.7,83.7,83.61,83.61,500.0,52.6015,52.6015,52.545,52.545,500.0
2012-03-15 10:05:00,83.61,83.77,83.61,83.77,3200.0,52.545,52.6455,52.545,52.6455,3200.0
2012-03-15 10:10:00,83.71,83.71,83.7,83.7,600.0,52.6078,52.6078,52.6015,52.6015,600.0
2012-03-15 10:15:00,83.71,83.73,83.6,83.61,2900.0,52.6078,52.6204,52.5387,52.545,2900.0
2012-03-15 10:20:00,83.61,83.61,83.61,83.61,0.0,52.545,52.545,52.545,52.545,0.0
2012-03-15 10:25:00,83.64,83.68,83.63,83.67,2500.0,52.5638,52.589,52.5575,52.5827,2500.0
2012-03-15 10:30:00,83.67,83.67,83.64,83.65,2100.0,52.5827,52.5827,52.5638,52.5701,2100.0
2012-03-15 10:35:00,83.64,83.64,83.64,83.64,600.0,52.5638,52.5638,52.5638,52.5638,600.0
2012-03-15 10:40:00,83.65,83.78,83.65,83.65,3000.0,52.5701,52.6518,52.5701,52.5701,3000.0
2012-03-15 10:45:00,83.64,83.78,83.64,83.65,2700.0,52.5638,52.6518,52.5638,52.5701,2700.0
2012-03-15 10:50:00,83.8,83.8,83.66,83.66,1800.0,52.6644,52.6644,52.5764,52.5764,1800.0
2012-03-15 10:55:00,83.8,83.8,83.77,83.77,500.0,52.6644,52.6644,52.6455,52.6455,500.0
2012-03-15 11:00:00,83.79,83.79,83.67,83.74,11200.0,52.6581,52.6581,52.5827,52.6267,11200.0
2012-03-15 11:05:00,83.77,83.77,83.74,83.74,1300.0,52.6455,52.6455,52.6267,52.6267,1300.0
2012-03-15 11:10:00,83.74,83.74,83.74,83.74,0.0,52.6267,52.6267,52.6267,52.6267,0.0
2012-03-15 11:15:00,83.77,83.78,83.77,83.78,6600.0,52.6455,52.6518,52.6455,52.6518,6600.0
2012-03-15 11:20:00,83.78,83.78,83.78,83.78,100.0,52.6518,52.6518,52.6518,52.6518,100.0
2012-03-15 11:25:00,83.69,83.69,83.69,83.69,2000.0,52.5952,52.5952,52.5952,52.5952,2000.0
2012-03-15 11:30:00,83.75,83.77,83.75,83.77,3400.0,52.6329,52.6455,52.6329,52.6455,3400.0
2012-03-15 11:35:00,83.83,83.83,83.79,83.8,2700.0,52.6832,52.6832,52.6581,52.6644,2700.0
2012-03-15 11:40:00,83.82,83.88,83.82,83.88,1800.0,52.6769,52.7146,52.6769,52.7146,1800.0
2012-03-15 11:45:00,83.87,83.87,83.87,83.87,100.0,52.7084,52.7084,52.7084,52.7084,100.0
2012-03-15 11:50:00,83.85,83.85,83.85,83.85,2500.0,52.6958,52.6958,52.6958,52.6958,2500.0
2012-03-15 11:55:00,83.85,83.85,83.85,83.85,0.0,52.6958,52.6958,52.6958,52.6958,0.0
2012-03-15 12:00:00,83.85,83.85,83.8,83.8,900.0,52.6958,52.6958,52.6644,52.6644,900.0
2012-03-15 12:05:00,83.84,83.84,83.77,83.77,900.0,52.6895,52.6895,52.6455,52.6455,900.0
2012-03-15 12:10:00,83.79,83.79,83.76,83.76,800.0,52.6581,52.6581,52.6392,52.6392,800.0
2012-03-15 12:15:00,83.68,83.72,83.68,83.71,2800.0,52.589,52.6141,52.589,52.6078,2800.0
2012-03-15 12:20:00,83.7,83.7,83.67,83.7,1500.0,52.6015,52.6015,52.5827,52.6015,1500.0
2012-03-15 12:25:00,83.68,83.7,83.68,83.7,500.0,52.589,52.6015,52.589,52.6015,500.0
2012-03-15 12:30:00,83.7,83.7,83.7,83.7,1000.0,52.6015,52.6015,52.6015,52.6015,1000.0
2012-03-15 12:35:00,83.75,83.75,83.75,83.75,1400.0,52.6329,52.6329,52.6329,52.6329,1400.0
2012-03-15 12:40:00,83.7,83.77,83.7,83.77,1500.0,52.6015,52.6455,52.6015,52.6455,1500.0
2012-03-15 12:45:00,83.78,83.78,83.78,83.78,200.0,52.6518,52.6518,52.6518,52.6518,200.0
2012-03-15 12:50:00,83.78,83.78,83.78,83.78,0.0,52.6518,52.6518,52.6518,52.6518,0.0
2012-03-15 12:55:00,83.75,83.75,83.75,83.75,100.0,52.6329,52.6329,52.6329,52.6329,100.0
2012-03-15 13:00:00,83.78,83.78,83.75,83.75,1200.0,52.6518,52.6518,52.6329,52.6329,1200.0
2012-03-15 13:05:00,83.78,83.78,83.78,83.78,500.0,52.6518,52.6518,52.6518,52.6518,500.0
2012-03-15 13:10:00,83.78,83.78,83.78,83.78,900.0,52.6518,52.6518,52.6518,52.6518,900.0
2012-03-15 13:15:00,83.77,83.81,83.75,83.8,5700.0,52.6455,52.6707,52.6329,52.6644,5700.0
2012-03-15 13:20:00,83.8,83.8,83.79,83.79,800.0,52.6644,52.6644,52.6581,52.6581,800.0
2012-03-15 13:25:00,83.79,83.8,83.77,83.77,900.0,52.6581,52.6644,52.6455,52.6455,900.0
2012-03-15 13:30:00,83.78,83.78,83.7,83.73,1100.0,52.6518,52.6518,52.6015,52.6204,1100.0
2012-03-15 13:35:00,83.8,83.81,83.71,83.78,5500.0,52.6644,52.6707,52.6078,52.6518,5500.0
2012-03-15 13:40:00,83.77,83.8,83.7,83.8,7300.0,52.6455,52.6644,52.6015,52.6644,7300.0
2012-03-15 13:45:00,83.79,83.79,83.76,83.76,1100.0,52.6581,52.6581,52.6392,52.6392,1100.0
2012-03-15 13:50:00,83.77,83.77,83.76,83.76,2000.0,52.6455,52.6455,52.6392,52.6392,2000.0
2012-03-15 13:55:00,83.75,83.8,83.75,83.79,5400.0,52.6329,52.6644,52.6329,52.6581,5400.0
2012-03-15 14:00:00,83.8,83.8,83.77,83.8,800.0,52.6644,52.6644,52.6455,52.6644,800.0
2012-03-15 14:05:00,83.76,83.8,83.76,83.8,4500.0,52.6392,52.6644,52.6392,52.6644,4500.0
2012-03-15 14:10:00,83.79,83.79,83.78,83.79,6700.0,52.6581,52.6581,52.6518,52.6581,6700.0
2012-03-15 14:15:00,83.79,83.79,83.75,83.78,3200.0,52.6581,52.6581,52.6329,52.6518,3200.0
2012-03-15 14:20:00,83.79,83.79,83.74,83.78,1600.0,52.6581,52.6581,52.6267,52.6518,1600.0
2012-03-15 14:25:00,83.77,83.78,83.77,83.78,300.0,52.6455,52.6518,52.6455,52.6518,300.0
2012-03-15 14:30:00,83.78,83.78,83.74,83.77,4900.0,52.6518,52.6518,52.6267,52.6455,4900.0
2012-03-15 14:35:00,83.77,83.77,83.75,83.75,300.0,52.6455,52.6455,52.6329,52.6329,300.0
2012-03-15 14:40:00,83.73,83.73,83.73,83.73,100.0,52.6204,52.6204,52.6204,52.6204,100.0
2012-03-15 14:45:00,83.73,83.78,83.73,83.78,1200.0,52.6204,52.6518,52.6204,52.6518,1200.0
2012-03-15 14:50:00,83.78,83.78,83.76,83.77,1300.0,52.6518,52.6518,52.6392,52.6455,1300.0
2012-03-15 14:55:00,83.76,83.78,83.76,83.77,8200.0,52.6392,52.6518,52.6392,52.6455,8200.0
2012-03-15 15:00:00,83.73,83.76,83.73,83.76,1400.0,52.6204,52.6392,52.6204,52.6392,1400.0
2012-03-15 15:05:00,83.72,83.73,83.7,83.73,2400.0,52.6141,52.6204,52.6015,52.6204,2400.0
2012-03-15 15:10:00,83.71,83.74,83.71,83.74,900.0,52.6078,52.6267,52.6078,52.6267,900.0
2012-03-15 15:15:00,83.73,83.77,83.73,83.76,400.0,52.6204,52.6455,52.6204,52.6392,400.0
2012-03-15 15:20:00,83.77,83.78,83.76,83.76,1500.0,52.6455,52.6518,52.6392,52.6392,1500.0
2012-03-15 15:25:00,83.7,83.76,83.7,83.76,200.0,52.6015,52.6392,52.6015,52.6392,200.0
2012-03-15 15:30:00,83.7,83.72,83.7,83.72,600.0,52.6015,52.6141,52.6015,52.6141,600.0
2012-03-15 15:35:00,83.72,83.72,83.72,83.72,0.0,52.6141,52.6141,52.6141,52.6141,0.0
2012-03-15 15:40:00,83.72,83.78,83.72,83.78,200.0,52.6141,52.6518,52.6141,52.6518,200.0
2012-03-15 15:45:00,83.72,83.78,83.72,83.78,600.0,52.6141,52.6518,52.6141,52.6518,600.0
2012-03-15 15:50:00,83.75,83.78,83.75,83.78,1600.0,52.6329,52.6518,52.6329,52.6518,1600.0
2012-03-15 15:55:00,83.75,83.77,83.72,83.73,6600.0,52.6329,52.6455,52.6141,52.6204,6600.0
2012-03-16 09:30:00,83.66,83.66,83.59,83.59,12600.0,52.5764,52.5764,52.5324,52.5324,12600.0
2012-03-16 09:35:00,83.51,83.6,83.51,83.53,1700.0,52.4821,52.5387,52.4821,52.4947,1700.0
2012-03-16 09:40:00,83.59,83.61,83.51,83.61,2300.0,52.5324,52.545,52.4821,52.545,2300.0
2012-03-16 09:45:00,83.61,83.62,83.6,83.62,500.0,52.545,52.5512,52.5387,52.5512,500.0
2012-03-16 09:50:00,83.53,83.62,83.51,83.51,1300.0,52.4947,52.5512,52.4821,52.4821,1300.0
2012-03-16 09:55:00,83.53,83.65,83.53,83.65,2300.0,52.4947,52.5701,52.4947,52.5701,2300.0
2012-03-16 10:00:00,83.61,83.62,83.57,83.62,800.0,52.545,52.5512,52.5198,52.5512,800.0
2012-03-16 10:05:00,83.65,83.66,83.55,83.55,1000.0,52.5701,52.5764,52.5073,52.5073,1000.0
2012-03-16 10:10:00,83.68,83.68,83.64,83.66,1100.0,52.589,52.589,52.5638,52.5764,1100.0
2012-03-16 10:15:00,83.68,83.68,83.57,83.62,700.0,52.589,52.589,52.5198,52.5512,700.0
2012-03-16 10:20:00,83.7,83.72,83.7,83.72,300.0,52.6015,52.6141,52.6015,52.6141,300.0
2012-03-16 10:25:00,83.61,83.73,83.61,83.73,600.0,52.545,52.6204,52.545,52.6204,600.0
2012-03-16 10:30:00,83.75,83.75,83.6,83.6,1400.0,52.6329,52.6329,52.5387,52.5387,1400.0
2012-03-16 10:35:00,83.74,83.74,83.63,83.73,5200.0,52.6267,52.6267,52.5575,52.6204,5200.0
2012-03-16 10:40:00,83.68,83.72,83.67,83.72,10500.0,52.589,52.6141,52.5827,52.6141,10500.0
2012-03-16 10:45:00,83.7,83.73,83.64,83.73,4100.0,52.6015,52.6204,52.5638,52.6204,4100.0
2012-03-16 10:50:00,83.66,83.66,83.64,83.65,1300.0,52.5764,52.5764,52.5638,52.5701,1300.0
2012-03-16 10:55:00,83.64,83.73,83.64,83.7,1400.0,52.5638,52.6204,52.5638,52.6015,1400.0
2012-03-16 11:00:00,83.69,83.7,83.64,83.64,3600.0,52.5952,52.6015,52.5638,52.5638,3600.0
2012-03-16 11:05:00,83.7,83.7,83.62,83.63,1000.0,52.6015,52.6015,52.5512,52.5575,1000.0
2012-03-16 11:10:00,83.7,83.7,83.69,83.69,200.0,52.6015,52.6015,52.5952,52.5952,200.0
2012-03-16 11:15:00,83.67,83.67,83.64,83.64,1300.0,52.5827,52.5827,52.5638,52.5638,1300.0
2012-03-16 11:20:00,83.67,83.7,83.67,83.7,500.0,52.5827,52.6015,52.5827,52.6015,500.0
2012-03-16 11:25:00,83.7,83.73,83.7,83.73,1600.0,52.6015,52.6204,52.6015,52.6204,1600.0
2012-03-16 11:30:00,83.73,83.73,83.73,83.73,1600.0,52.6204,52.6204,52.6204,52.6204,1600.0
2012-03-16 11:35:00,83.77,83.77,83.77,83.77,100.0,52.6455,52.6455,52.6455,52.6455,100.0
2012-03-16 11:40:00,83.71,83.71,83.71,83.71,100.0,52.6078,52.6078,52.6078,52.6078,100.0
2012-03-16 11:45:00,83.74,83.75,83.74,83.75,1300.0,52.6267,52.6329,52.6267,52.6329,1300.0
2012-03-16 11:50:00,83.75,83.78,83.75,83.77,7300.0,52.6329,52.6518,52.6329,52.6455,7300.0
2012-03-16 11:55:00,83.77,83.78,83.77,83.78,2200.0,52.6455,52.6518,52.6455,52.6518,2200.0
2012-03-16 12:00:00,83.78,83.78,83.78,83.78,700.0,52.6518,52.6518,52.6518,52.6518,700.0
2012-03-16 12:05:00,83.78,83.78,83.77,83.77,500.0,52.6518,52.6518,52.6455,52.6455,500.0
2012-03-16 12:10:00,83.77,83.77,83.77,83.77,0.0,52.6455,52.6455,52.6455,52.6455,0.0
2012-03-16 12:15:00,83.74,83.74,83.74,83.74,200.0,52.6267,52.6267,52.6267,52.6267,200.0
2012-03-16 12:20:00,83.78,83.78,83.78,83.78,100.0,52.6518,52.6518,52.6518,52.6518,100.0
2012-03-16 12:25:00,83.78,83.78,83.78,83.78,0.0,52.6518,52.6518,52.6518,52.6518,0.0
2012-03-16 12:30:00,83.78,83.78,83.78,83.78,1200.0,52.6518,52.6518,52.6518,52.6518,1200.0
2012-03-16 12:35:00,83.78,83.8,83.78,83.78,9900.0,52.6518,52.6644,52.6518,52.6518,9900.0
2012-03-16 12:40:00,83.79,83.79,83.79,83.79,100.0,52.6581,52.6581,52.6581,52.6581,100.0
2012-03-16 12:45:00,83.77,83.77,83.77,83.77,100.0,52.6455,52.6455,52.6455,52.6455,100.0
2012-03-16 12:50:00,83.79,83.79,83.79,83.79,100.0,52.6581,52.6581,52.6581,52.6581,100.0
2012-03-16 12:55:00,83.78,83.79,83.78,83.79,400.0,52.6518,52.6581,52.6518,52.6581,400.0
2012-03-16 13:00:00,83.79,83.79,83.79,83.79,400.0,52.6581,52.6581,52.6581,52.6581,400.0
2012-03-16 13:05:00,83.81,83.81,83.81,83.81,400.0,52.6707,52.6707,52.6707,52.6707,400.0
2012-03-16 13:10:00,83.8,83.8,83.79,83.79,400.0,52.6644,52.6644,52.6581,52.6581,400.0
2012-03-16 13:15:00,83.8,83.81,83.8,83.81,1100.0,52.6644,52.6707,52.6644,52.6707,1100.0
2012-03-16 13:20:00,83.81,83.81,83.81,83.81,0.0,52.6707,52.6707,52.6707,52.6707,0.0
2012-03-16 13:25:00,83.81,83.81,83.81,83.81,800.0,52.6707,52.6707,52.6707,52.6707,800.0
2012-03-16 13:30:00,83.83,83.83,83.82,83.82,1400.0,52.6832,52.6832,52.6769,52.6769,1400.0
2012-03-16 13:35:00,83.83,83.83,83.82,83.83,2000.0,52.6832,52.6832,52.6769,52.6832,2000.0
2012-03-16 13:40:00,83.81,83.83,83.79,83.82,5900.0,52.6707,52.6832,52.6581,52.6769,5900.0
2012-03-16 13:45:00,83.83,83.83,83.81,83.82,2300.0,52.6832,52.6832,52.6707,52.6769,2300.0
2012-03-16 13:50:00,83.83,83.83,83.8,83.8,1500.0,52.6832,52.6832,52.6644,52.6644,1500.0
2012-03-16 13:55:00,83.81,83.83,83.81,83.81,3500.0,52.6707,52.6832,52.6707,52.6707,3500.0
2012-03-16 14:00:00,83.82,83.82,83.73,83.81,1300.0,52.6769,52.6769,52.6204,52.6707,1300.0
2012-03-16 14:05:00,83.81,83.81,83.79,83.8,6700.0,52.6707,52.6707,52.6581,52.6644,6700.0
2012-03-16 14:10:00,83.81,83.81,83.79,83.8,6200.0,52.6707,52.6707,52.6581,52.6644,6200.0
2012-03-16 14:15:00,83.8,83.8,83.8,83.8,600.0,52.6644,52.6644,52.6644,52.6644,600.0
2012-03-16 14:20:00,83.79,83.8,83.79,83.79,3900.0,52.6581,52.6644,52.6581,52.6581,3900.0
2012-03-16 14:25:00,83.78,83.8,83.78,83.8,2300.0,52.6518,52.6644,52.6518,52.6644,2300.0
2012-03-16 14:30:00,83.79,83.81,83.78,83.81,600.0,52.6581,52.6707,52.6518,52.6707,600.0
2012-03-16 14:35:00,83.78,83.79,83.78,83.79,300.0,52.6518,52.6581,52.6518,52.6581,300.0
2012-03-16 14:40:00,83.78,83.81,83.78,83.79,1700.0,52.6518,52.6707,52.6518,52.6581,1700.0
2012-03-16 14:45:00,83.78,83.78,83.78,83.78,500.0,52.6518,52.6518,52.6518,52.6518,500.0
2012-03-16 14:50:00,83.81,83.81,83.77,83.78,700.0,52.6707,52.6707,52.6455,52.6518,700.0
2012-03-16 14:55:00,83.77,83.77,83.77,83.77,100.0,52.6455,52.6455,52.6455,52.6455,100.0
2012-03-16 15:00:00,83.82,83.82,83.77,83.82,1600.0,52.6769,52.6769,52.6455,52.6769,1600.0
2012-03-16 15:05:00,83.82,83.82,83.77,83.77,1000.0,52.6769,52.6769,52.6455,52.6455,1000.0
2012-03-16 15:10:00,83.8,83.81,83.8,83.81,1400.0,52.6644,52.6707,52.6644,52.6707,1400.0
2012-03-16 15:15:00,83.78,83.82,83.77,83.77,1100.0,52.6518,52.6769,52.6455,52.6455,1100.0
2012-03-16 15:20:00,83.82,83.82,83.79,83.82,1600.0,52.6769,52.6769,52.6581,52.6769,1600.0
2012-03-16 15:25:00,83.82,83.83,83.8,83.82,9700.0,52.6769,52.6832,52.6644,52.6769,9700.0
2012-03-16 15:30:00,83.83,83.83,83.83,83.83,2100.0,52.6832,52.6832,52.6832,52.6832,2100.0
2012-03-16 15:35:00,83.81,83.84,83.81,83.84,900.0,52.6707,52.6895,52.6707,52.6895,900.0
2012-03-16 15:40:00,83.84,83.84,83.84,83.84,400.0,52.6895,52.6895,52.6895,52.6895,400.0
2012-03-16 15:45:00,83.82,83.83,83.81,83.83,400.0,52.6769,52.6832,52.6707,52.6832,400.0
2012-03-16 15:50:00,83.82,83.83,83.81,83.83,1200.0,52.6769,52.6832,52.6707,52.6832,1200.0
2012-03-16 15:55:00,83.81,83.83,83.81,83.83,4300.0,52.6707,52.6832,52.6707,52.6832,4300.0
2012-03-19 09:30:00,83.75,83.77,83.67,83.68,12300.0,52.6329,52.6455,52.5827,52.589,12300.0
2012-03-19 09:35:00,83.7,83.74,83.7,83.74,500.0,52.6015,52.6267,52.6015,52.6267,500.0
2012-03-19 09:40:00,83.74,83.74,83.67,83.67,900.0,52.6267,52.6267,52.5827,52.5827,900.0
2012-03-19 09:45:00,83.74,83.74,83.66,83.66,1800.0,52.6267,52.6267,52.5764,52.5764,1800.0
2012-03-19 09:50:00,83.5,83.66,83.5,83.64,2300.0,52.4758,52.5764,52.4758,52.5638,2300.0
2012-03-19 09:55:00,83.64,83.64,83.64,83.64,0.0,52.5638,52.5638,52.5638,52.5638,0.0
2012-03-19 10:00:00,83.67,83.7,83.67,83.7,1200.0,52.5827,52.6015,52.5827,52.6015,1200.0
2012-03-19 10:05:00,83.64,83.64,83.56,83.59,800.0,52.5638,52.5638,52.5135,52.5324,800.0
2012-03-19 10:10:00,83.58,83.62,83.57,83.57,300.0,52.5261,52.5512,52.5198,52.5198,300.0
2012-03-19 10:15:00,83.62,83.64,83.57,83.58,1300.0,52.5512,52.5638,52.5198,52.5261,1300.0
2012-03-19 10:20:00,83.62,83.63,83.58,83.59,2000.0,52.5512,52.5575,52.5261,52.5324,2000.0
2012-03-19 10:25:00,83.62,83.63,83.59,83.63,1200.0,52.5512,52.5575,52.5324,52.5575,1200.0
2012-03-19 10:30:00,83.59,83.65,83.59,83.6,6000.0,52.5324,52.5701,52.5324,52.5387,6000.0
2012-03-19 10:35:00,83.67,83.67,83.6,83.6,700.0,52.5827,52.5827,52.5387,52.5387,700.0
2012-03-19 10:40:00,83.59,83.62,83.59,83.59,1100.0,52.5324,52.5512,52.5324,52.5324,1100.0
2012-03-19 10:45:00,83.59,83.59,83.59,83.59,0.0,52.5324,52.5324,52.5324,52.5324,0.0
2012-03-19 10:50:00,83.65,83.65,83.62,83.62,300.0,52.5701,52.5701,52.5512,52.5512,300.0
2012-03-19 10:55:00,83.62,83.62,83.62,83.62,0.0,52.5512,52.5512,52.5512,52.5512,0.0
2012-03-19 11:00:00,83.64,83.64,83.62,83.63,1100.0,52.5638,52.5638,52.5512,52.5575,1100.0
2012-03-19 11:05:00,83.63,83.63,83.63,83.63,200.0,52.5575,52.5575,52.5575,52.5575,200.0
2012-03-19 11:10:00,83.6,83.65,83.6,83.64,1000.0,52.5387,52.5701,52.5387,52.5638,1000.0
2012-03-19 11:15:00,83.64,83.7,83.64,83.67,2500.0,52.5638,52.6015,52.5638,52.5827,2500.0
2012-03-19 11:20:00,83.66,83.72,83.66,83.67,2700.0,52.5764,52.6141,52.5764,52.5827,2700.0
2012-03-19 11:25:00,83.68,83.71,83.65,83.65,3100.0,52.589,52.6078,52.5701,52.5701,3100.0
2012-03-19 11:30:00,83.65,83.65,83.65,83.65,0.0,52.5701,52.5701,52.5701,52.5701,0.0
2012-03-19 11:35:00,83.73,83.73,83.73,83.73,100.0,52.6204,52.6204,52.6204,52.6204,100.0
2012-03-19 11:40:00,83.73,83.73,83.73,83.73,0.0,52.6204,52.6204,52.6204,52.6204,0.0
2012-03-19 11:45:00,83.7,83.71,83.6,83.64,5500.0,52.6015,52.6078,52.5387,52.5638,5500.0
2012-03-19 11:50:00,83.64,83.68,83.63,83.68,1200.0,52.5638,52.589,52.5575,52.589,1200.0
2012-03-19 11:55:00,83.68,83.7,83.68,83.7,500.0,52.589,52.6015,52.589,52.6015,500.0
2012-03-19 12:00:00,83.71,83.71,83.71,83.71,300.0,52.6078,52.6078,52.6078,52.6078,300.0
2012-03-19 12:05:00,83.71,83.71,83.68,83.69,800.0,52.6078,52.6078,52.589,52.5952,800.0
2012-03-19 12:10:00,83.69,83.69,83.69,83.69,0.0,52.5952,52.5952,52.5952,52.5952,0.0
2012-03-19 12:15:00,83.69,83.69,83.69,83.69,0.0,52.5952,52.5952,52.5952,52.5952,0.0
2012-03-19 12:20:00,83.69,83.69,83.65,83.65,1100.0,52.5952,52.5952,52.5701,52.5701,1100.0
2012-03-19 12:25:00,83.66,83.66,83.61,83.66,1200.0,52.5764,52.5764,52.545,52.5764,1200.0
2012-03-19 12:30:00,83.68,83.68,83.63,83.63,900.0,52.589,52.589,52.5575,52.5575,900.0
2012-03-19 12:35:00,83.66,83.68,83.61,83.68,1000.0,52.5764,52.589,52.545,52.589,1000.0
2012-03-19 12:40:00,83.64,83.64,83.64,83.64,1700.0,52.5638,52.5638,52.5638,52.5638,1700.0
2012-03-19 12:45:00,83.63,83.64,83.6,83.61,2700.0,52.5575,52.5638,52.5387,52.545,2700.0
2012-03-19 12:50:00,83.61,83.61,83.6,83.6,5700.0,52.545,52.545,52.5387,52.5387,5700.0
2012-03-19 12:55:00,83.59,83.6,83.59,83.6,3300.0,52.5324,52.5387,52.5324,52.5387,3300.0
2012-03-19 13:00:00,83.6,83.6,83.6,83.6,500.0,52.5387,52.5387,52.5387,52.5387,500.0
2012-03-19 13:05:00,83.59,83.6,83.58,83.6,3900.0,52.5324,52.5387,52.5261,52.5387,3900.0
2012-03-19 13:10:00,83.58,83.59,83.56,83.56,2400.0,52.5261,52.5324,52.5135,52.5135,2400.0
2012-03-19 13:15:00,83.56,83.57,83.56,83.57,1800.0,52.5135,52.5198,52.5135,52.5198,1800.0
2012-03-19 13:20:00,83.58,83.6,83.56,83.57,6300.0,52.5261,52.5387,52.5135,52.5198,6300.0
2012-03-19 13:25:00,83.6,83.6,83.59,83.59,12800.0,52.5387,52.5387,52.5324,52.5324,12800.0
2012-03-19 13:30:00,83.61,83.61,83.61,83.61,500.0,52.545,52.545,52.545,52.545,500.0
2012-03-19 13:35:00,83.59,83.62,83.59,83.62,1200.0,52.5324,52.5512,52.5324,52.5512,1200.0
2012-03-19 13:40:00,83.59,83.59,83.57,83.57,900.0,52.5324,52.5324,52.5198,52.5198,900.0
2012-03-19 13:45:00,83.59,83.59,83.54,83.54,6600.0,52.5324,52.5324,52.501,52.501,6600.0
2012-03-19 13:50:00,83.5,83.52,83.49,83.49,4100.0,52.4758,52.4884,52.4695,52.4695,4100.0
2012-03-19 13:55:00,83.47,83.51,83.47,83.51,800.0,52.457,52.4821,52.457,52.4821,800.0
2012-03-19 14:00:00,83.5,83.5,83.5,83.5,4500.0,52.4758,52.4758,52.4758,52.4758,4500.0
2012-03-19 14:05:00,83.51,83.51,83.48,83.51,7400.0,52.4821,52.4821,52.4633,52.4821,7400.0
2012-03-19 14:10:00,83.5,83.51,83.48,83.5,10300.0,52.4758,52.4821,52.4633,52.4758,10300.0
2012-03-19 14:15:00,83.49,83.51,83.44,83.51,14400.0,52.4695,52.4821,52.4381,52.4821,14400.0
2012-03-19 14:20:00,83.51,83.55,83.46,83.53,112900.0,52.4821,52.5073,52.4507,52.4947,112900.0
2012-03-19 14:25:00,83.49,83.55,83.44,83.47,134200.0,52.4695,52.5073,52.4381,52.457,134200.0
2012-03-19 14:30:00,83.5,83.53,83.45,83.5,112100.0,52.4758,52.4947,52.4444,52.4758,112100.0
2012-03-19 14:35:00,83.52,83.54,83.5,83.5,79600.0,52.4884,52.501,52.4758,52.4758,79600.0
2012-03-19 14:40:00,83.5,83.51,83.46,83.47,39200.0,52.4758,52.4821,52.4507,52.457,39200.0
2012-03-19 14:45:00,83.47,83.5,83.46,83.48,9500.0,52.457,52.4758,52.4507,52.4633,9500.0
2012-03-19 14:50:00,83.46,83.49,83.46,83.49,600.0,52.4507,52.4695,52.4507,52.4695,600.0
2012-03-19 14:55:00,83.46,83.53,83.46,83.53,13700.0,52.4507,52.4947,52.4507,52.4947,13700.0
2012-03-19 15:00:00,83.53,83.53,83.48,83.5,20000.0,52.4947,52.4947,52.4633,52.4758,20000.0
2012-03-19 15:05:00,83.5,83.54,83.45,83.48,49500.0,52.4758,52.501,52.4444,52.4633,49500.0
2012-03-19 15:10:00,83.48,83.51,83.46,83.5,48700.0,52.4633,52.4821,52.4507,52.4758,48700.0
2012-03-19 15:15:00,83.5,83.53,83.46,83.48,42300.0,52.4758,52.4947,52.4507,52.4633,42300.0
2012-03-19 15:20:00,83.48,83.5,83.48,83.5,23900.0,52.4633,52.4758,52.4633,52.4758,23900.0
2012-03-19 15:25:00,83.5,83.54,83.49,83.52,48300.0,52.4758,52.501,52.4695,52.4884,48300.0
2012-03-19 15:30:00,83.5,83.56,83.5,83.53,24300.0,52.4758,52.5135,52.4758,52.4947,24300.0
2012-03-19 15:35:00,83.54,83.56,83.54,83.54,6600.0,52.501,52.5135,52.501,52.501,6600.0
2012-03-19 15:40:00,83.54,83.58,83.54,83.58,10100.0,52.501,52.5261,52.501,52.5261,10100.0
2012-03-19 15:45:00,83.53,83.59,83.52,83.56,64500.0,52.4947,52.5324,52.4884,52.5135,64500.0
2012-03-19 15:50:00,83.55,83.59,83.55,83.57,32200.0,52.5073,52.5324,52.5073,52.5198,32200.0
2012-03-19 15:55:00,83.59,83.59,83.53,83.57,15500.0,52.5324,52.5324,52.4947,52.5198,15500.0
2012-03-20 09:30:00,83.18,83.46,83.02,83.44,40300.0,52.2747,52.4507,52.1742,52.4381,40300.0
2012-03-20 09:35:00,83.5,83.5,83.43,83.43,2000.0,52.4758,52.4758,52.4318,52.4318,2000.0
2012-03-20 09:40:00,83.43,83.43,83.43,83.43,0.0,52.4318,52.4318,52.4318,52.4318,0.0
2012-03-20 09:45:00,83.54,83.56,83.49,83.5,3200.0,52.501,52.5135,52.4695,52.4758,3200.0
2012-03-20 09:50:00,83.5,83.5,83.47,83.5,2000.0,52.4758,52.4758,52.457,52.4758,2000.0
2012-03-20 09:55:00,83.5,83.5,83.44,83.44,2200.0,52.4758,52.4758,52.4381,52.4381,2200.0
2012-03-20 10:00:00,83.45,83.49,83.45,83.49,700.0,52.4444,52.4695,52.4444,52.4695,700.0
2012-03-20 10:05:00,83.46,83.46,83.46,83.46,700.0,52.4507,52.4507,52.4507,52.4507,700.0
2012-03-20 10:10:00,83.48,83.51,83.39,83.39,12000.0,52.4633,52.4821,52.4067,52.4067,12000.0
2012-03-20 10:15:00,83.45,83.45,83.45,83.45,400.0,52.4444,52.4444,52.4444,52.4444,400.0
2012-03-20 10:20:00,83.42,83.44,83.42,83.44,700.0,52.4256,52.4381,52.4256,52.4381,700.0
2012-03-20 10:25:00,83.44,83.44,83.44,83.44,0.0,52.4381,52.4381,52.4381,52.4381,0.0
2012-03-20 10:30:00,83.44,83.46,83.44,83.46,200.0,52.4381,52.4507,52.4381,52.4507,200.0
2012-03-20 10:35:00,83.47,83.47,83.47,83.47,100.0,52.457,52.457,52.457,52.457,100.0
2012-03-20 10:40:00,83.44,83.47,83.42,83.46,2800.0,52.4381,52.457,52.4256,52.4507,2800.0
2012-03-20 10:45:00,83.46,83.46,83.46,83.46,0.0,52.4507,52.4507,52.4507,52.4507,0.0
2012-03-20 10:50:00,83.46,83.47,83.44,83.47,1100.0,52.4507,52.457,52.4381,52.457,1100.0
2012-03-20 10:55:00,83.47,83.47,83.4,83.45,900.0,52.457,52.457,52.413,52.4444,900.0
2012-03-20 11:00:00,83.43,83.44,83.41,83.41,1800.0,52.4318,52.4381,52.4193,52.4193,1800.0
2012-03-20 11:05:00,83.42,83.42,83.36,83.37,3600.0,52.4256,52.4256,52.3878,52.3941,3600.0
2012-03-20 11:10:00,83.37,83.4,83.37,83.4,800.0,52.3941,52.413,52.3941,52.413,800.0
2012-03-20 11:15:00,83.39,83.39,83.31,83.39,1200.0,52.4067,52.4067,52.3564,52.4067,1200.0
2012-03-20 11:20:00,83.37,83.38,83.37,83.38,1300.0,52.3941,52.4004,52.3941,52.4004,1300.0
2012-03-20 11:25:00,83.37,83.37,83.35,83.35,300.0,52.3941,52.3941,52.3816,52.3816,300.0
2012-03-20 11:30:00,83.39,83.39,83.34,83.37,500.0,52.4067,52.4067,52.3753,52.3941,500.0
2012-03-20 11:35:00,83.37,83.4,83.37,83.4,6300.0,52.3941,52.413,52.3941,52.413,6300.0
2012-03-20 11:40:00,83.4,83.4,83.38,83.4,2900.0,52.413,52.413,52.4004,52.413,2900.0
2012-03-20 11:45:00,83.4,83.4,83.4,83.4,500.0,52.413,52.413,52.413,52.413,500.0
2012-03-20 11:50:00,83.4,83.4,83.35,83.35,900.0,52.413,52.413,52.3816,52.3816,900.0
2012-03-20 11:55:00,83.36,83.38,83.34,83.36,800.0,52.3878,52.4004,52.3753,52.3878,800.0
2012-03-20 12:00:00,83.35,83.39,83.35,83.39,200.0,52.3816,52.4067,52.3816,52.4067,200.0
2012-03-20 12:05:00,83.35,83.35,83.34,83.34,200.0,52.3816,52.3816,52.3753,52.3753,200.0
2012-03-20 12:10:00,83.36,83.37,83.34,83.37,300.0,52.3878,52.3941,52.3753,52.3941,300.0
2012-03-20 12:15:00,83.37,83.37,83.34,83.34,300.0,52.3941,52.3941,52.3753,52.3753,300.0
2012-03-20 12:20:00,83.33,83.34,83.33,83.34,300.0,52.369,52.3753,52.369,52.3753,300.0
2012-03-20 12:25:00,83.35,83.35,83.35,83.35,4000.0,52.3816,52.3816,52.3816,52.3816,4000.0
2012-03-20 12:30:00,83.36,83.36,83.36,83.36,600.0,52.3878,52.3878,52.3878,52.3878,600.0
2012-03-20 12:35:00,83.31,83.37,83.31,83.35,6600.0,52.3564,52.3941,52.3564,52.3816,6600.0
2012-03-20 12:40:00,83.33,83.33,83.33,83.33,300.0,52.369,52.369,52.369,52.369,300.0
2012-03-20 12:45:00,83.35,83.36,83.32,83.35,1400.0,52.3816,52.3878,52.3627,52.3816,1400.0
2012-03-20 12:50:00,83.36,83.36,83.35,83.35,900.0,52.3878,52.3878,52.3816,52.3816,900.0
2012-03-20 12:55:00,83.34,83.34,83.31,83.31,300.0,52.3753,52.3753,52.3564,52.3564,300.0
2012-03-20 13:00:00,83.37,83.37,83.36,83.36,1200.0,52.3941,52.3941,52.3878,52.3878,1200.0
2012-03-20 13:05:00,83.35,83.35,83.31,83.31,1800.0,52.3816,52.3816,52.3564,52.3564,1800.0
2012-03-20 13:10:00,83.32,83.32,83.32,83.32,400.0,52.3627,52.3627,52.3627,52.3627,400.0
2012-03-20 13:15:00,83.32,83.32,83.32,83.32,0.0,52.3627,52.3627,52.3627,52.3627,0.0
2012-03-20 13:20:00,83.32,83.32,83.3,83.32,1100.0,52.3627,52.3627,52.3501,52.3627,1100.0
2012-03-20 13:25:00,83.3,83.3,83.27,83.27,400.0,52.3501,52.3501,52.3313,52.3313,400.0
2012-03-20 13:30:00,83.28,83.28,83.28,83.28,700.0,52.3376,52.3376,52.3376,52.3376,700.0
2012-03-20 13:35:00,83.29,83.29,83.29,83.29,2200.0,52.3439,52.3439,52.3439,52.3439,2200.0
2012-03-20 13:40:00,83.26,83.29,83.25,83.28,3600.0,52.325,52.3439,52.3187,52.3376,3600.0
2012-03-20 13:45:00,83.29,83.29,83.26,83.26,500.0,52.3439,52.3439,52.325,52.325,500.0
2012-03-20 13:50:00,83.25,83.26,83.23,83.23,3300.0,52.3187,52.325,52.3062,52.3062,3300.0
2012-03-20 13:55:00,83.25,83.28,83.24,83.28,1600.0,52.3187,52.3376,52.3124,52.3376,1600.0
2012-03-20 14:00:00,83.28,83.28,83.28,83.28,500.0,52.3376,52.3376,52.3376,52.3376,500.0
2012-03-20 14:05:00,83.28,83.29,83.28,83.29,2600.0,52.3376,52.3439,52.3376,52.3439,2600.0
2012-03-20 14:10:00,83.29,83.29,83.28,83.28,900.0,52.3439,52.3439,52.3376,52.3376,900.0
2012-03-20 14:15:00,83.3,83.3,83.27,83.27,500.0,52.3501,52.3501,52.3313,52.3313,500.0
2012-03-20 14:20:00,83.28,83.3,83.25,83.25,21200.0,52.3376,52.3501,52.3187,52.3187,21200.0
2012-03-20 14:25:00,83.28,83.29,83.27,83.29,600.0,52.3376,52.3439,52.3313,52.3439,600.0
2012-03-20 14:30:00,83.29,83.29,83.25,83.25,1900.0,52.3439,52.3439,52.3187,52.3187,1900.0
2012-03-20 14:35:00,83.28,83.29,83.25,83.25,1000.0,52.3376,52.3439,52.3187,52.3187,1000.0
2012-03-20 14:40:00,83.31,83.33,83.26,83.33,2100.0,52.3564,52.369,52.325,52.369,2100.0
2012-03-20 14:45:00,83.28,83.29,83.28,83.29,1300.0,52.3376,52.3439,52.3376,52.3439,1300.0
2012-03-20 14:50:00,83.28,83.29,83.28,83.28,2000.0,52.3376,52.3439,52.3376,52.3376,2000.0
2012-03-20 14:55:00,83.28,83.33,83.28,83.28,2200.0,52.3376,52.369,52.3376,52.3376,2200.0
2012-03-20 15:00:00,83.31,83.33,83.27,83.27,1000.0,52.3564,52.369,52.3313,52.3313,1000.0
2012-03-20 15:05:00,83.27,83.27,83.27,83.27,0.0,52.3313,52.3313,52.3313,52.3313,0.0
2012-03-20 15:10:00,83.27,83.27,83.27,83.27,200.0,52.3313,52.3313,52.3313,52.3313,200.0
2012-03-20 15:15:00,83.27,83.29,83.27,83.29,200.0,52.3313,52.3439,52.3313,52.3439,200.0
2012-03-20 15:20:00,83.31,83.31,83.28,83.3,2000.0,52.3564,52.3564,52.3376,52.3501,2000.0
2012-03-20 15:25:00,83.28,83.31,83.28,83.3,2000.0,52.3376,52.3564,52.3376,52.3501,2000.0
2012-03-20 15:30:00,83.31,83.32,83.28,83.32,1000.0,52.3564,52.3627,52.3376,52.3627,1000.0
2012-03-20 15:35:00,83.31,83.33,83.31,83.33,300.0,52.3564,52.369,52.3564,52.369,300.0
2012-03-20 15:40:00,83.32,83.33,83.32,83.33,500.0,52.3627,52.369,52.3627,52.369,500.0
2012-03-20 15:45:00,83.33,83.33,83.33,83.33,0.0,52.369,52.369,52.369,52.369,0.0
2012-03-20 15:50:00,83.33,83.35,83.32,83.35,10100.0,52.369,52.3816,52.3627,52.3816,10100.0
2012-03-20 15:55:00,83.35,83.35,83.34,83.35,3300.0,52.3816,52.3816,52.3753,52.3816,3300.0
2012-03-21 09:30:00,83.56,83.58,83.43,83.58,2900.0,52.5135,52.5261,52.4318,52.5261,2900.0
2012-03-21 09:35:00,83.45,83.45,83.44,83.44,300.0,52.4444,52.4444,52.4381,52.4381,300.0
2012-03-21 09:40:00,83.54,83.54,83.47,83.47,700.0,52.501,52.501,52.457,52.457,700.0
2012-03-21 09:45:00,83.47,83.47,83.47,83.47,0.0,52.457,52.457,52.457,52.457,0.0
2012-03-21 09:50:00,83.46,83.46,83.46,83.46,300.0,52.4507,52.4507,52.4507,52.4507,300.0
2012-03-21 09:55:00,83.57,83.57,83.57,83.57,800.0,52.5198,52.5198,52.5198,52.5198,800.0
2012-03-21 10:00:00,83.51,83.51,83.51,83.51,500.0,52.4821,52.4821,52.4821,52.4821,500.0
2012-03-21 10:05:00,83.57,83.64,83.57,83.62,5200.0,52.5198,52.5638,52.5198,52.5512,5200.0
2012-03-21 10:10:00,83.59,83.65,83.59,83.65,400.0,52.5324,52.5701,52.5324,52.5701,400.0
2012-03-21 10:15:00,83.65,83.65,83.65,83.65,0.0,52.5701,52.5701,52.5701,52.5701,0.0
2012-03-21 10:20:00,83.55,83.55,83.55,83.55,400.0,52.5073,52.5073,52.5073,52.5073,400.0
2012-03-21 10:25:00,83.55,83.55,83.55,83.55,0.0,52.5073,52.5073,52.5073,52.5073,0.0
2012-03-21 10:30:00,83.55,83.55,83.55,83.55,0.0,52.5073,52.5073,52.5073,52.5073,0.0
2012-03-21 10:35:00,83.57,83.57,83.57,83.57,300.0,52.5198,52.5198,52.5198,52.5198,300.0
2012-03-21 10:40:00,83.56,83.56,83.56,83.56,400.0,52.5135,52.5135,52.5135,52.5135,400.0
2012-03-21 10:45:00,83.56,83.56,83.56,83.56,200.0,52.5135,52.5135,52.5135,52.5135,200.0
2012-03-21 10:50:00,83.56,83.56,83.55,83.55,1400.0,52.5135,52.5135,52.5073,52.5073,1400.0
2012-03-21 10:55:00,83.58,83.58,83.58,83.58,100.0,52.5261,52.5261,52.5261,52.5261,100.0
2012-03-21 11:00:00,83.58,83.58,83.58,83.58,0.0,52.5261,52.5261,52.5261,52.5261,0.0
2012-03-21 11:05:00,83.6,83.6,83.6,83.6,1200.0,52.5387,52.5387,52.5387,52.5387,1200.0
2012-03-21 11:10:00,83.6,83.6,83.6,83.6,100.0,52.5387,52.5387,52.5387,52.5387,100.0
2012-03-21 11:15:00,83.6,83.6,83.54,83.6,1000.0,52.5387,52.5387,52.501,52.5387,1000.0
2012-03-21 11:20:00,83.53,83.53,83.53,83.53,200.0,52.4947,52.4947,52.4947,52.4947,200.0
2012-03-21 11:25:00,83.57,83.57,83.57,83.57,100.0,52.5198,52.5198,52.5198,52.5198,100.0
2012-03-21 11:30:00,83.59,83.6,83.59,83.6,600.0,52.5324,52.5387,52.5324,52.5387,600.0
2012-03-21 11:35:00,83.55,83.55,83.55,83.55,400.0,52.5073,52.5073,52.5073,52.5073,400.0
2012-03-21 11:40:00,83.6,83.6,83.55,83.55,300.0,52.5387,52.5387,52.5073,52.5073,300.0
2012-03-21 11:45:00,83.6,83.62,83.59,83.62,9400.0,52.5387,52.5512,52.5324,52.5512,9400.0
2012-03-21 11:50:00,83.62,83.62,83.62,83.62,0.0,52.5512,52.5512,52.5512,52.5512,0.0
2012-03-21 11:55:00,83.62,83.62,83.62,83.62,0.0,52.5512,52.5512,52.5512,52.5512,0.0
2012-03-21 12:00:00,83.62,83.62,83.62,83.62,0.0,52.5512,52.5512,52.5512,52.5512,0.0
2012-03-21 12:05:00,83.62,83.62,83.62,83.62,300.0,52.5512,52.5512,52.5512,52.5512,300.0
2012-03-21 12:10:00,83.63,83.63,83.62,83.62,500.0,52.5575,52.5575,52.5512,52.5512,500.0
2012-03-21 12:15:00,83.55,83.55,83.55,83.55,100.0,52.5073,52.5073,52.5073,52.5073,100.0
2012-03-21 12:20:00,83.61,83.64,83.6,83.64,1800.0,52.545,52.5638,52.5387,52.5638,1800.0
2012-03-21 12:25:00,83.64,83.64,83.64,83.64,0.0,52.5638,52.5638,52.5638,52.5638,0.0
2012-03-21 12:30:00,83.64,83.64,83.64,83.64,0.0,52.5638,52.5638,52.5638,52.5638,0.0
2012-03-21 12:35:00,83.63,83.64,83.63,83.63,4200.0,52.5575,52.5638,52.5575,52.5575,4200.0
2012-03-21 12:40:00,83.64,83.64,83.62,83.62,3500.0,52.5638,52.5638,52.5512,52.5512,3500.0
2012-03-21 12:45:00,83.62,83.63,83.59,83.59,2800.0,52.5512,52.5575,52.5324,52.5324,2800.0
2012-03-21 12:50:00,83.63,83.63,83.58,83.58,1000.0,52.5575,52.5575,52.5261,52.5261,1000.0
2012-03-21 12:55:00,83.63,83.63,83.58,83.58,3100.0,52.5575,52.5575,52.5261,52.5261,3100.0
2012-03-21 13:00:00,83.58,83.58,83.58,83.58,0.0,52.5261,52.5261,52.5261,52.5261,0.0
2012-03-21 13:05:00,83.63,83.63,83.58,83.63,1200.0,52.5575,52.5575,52.5261,52.5575,1200.0
2012-03-21 13:10:00,83.63,83.63,83.6,83.6,2200.0,52.5575,52.5575,52.5387,52.5387,2200.0
2012-03-21 13:15:00,83.6,83.6,83.6,83.6,0.0,52.5387,52.5387,52.5387,52.5387,0.0
2012-03-21 13:20:00,83.64,83.64,83.62,83.62,300.0,52.5638,52.5638,52.5512,52.5512,300.0
2012-03-21 13:25:00,83.59,83.59,83.59,83.59,100.0,52.5324,52.5324,52.5324,52.5324,100.0
2012-03-21 13:30:00,83.67,83.68,83.62,83.68,500.0,52.5827,52.589,52.5512,52.589,500.0
2012-03-21 13:35:00,83.68,83.68,83.65,83.68,7900.0,52.589,52.589,52.5701,52.589,7900.0
2012-03-21 13:40:00,83.68,83.68,83.6,83.68,1000.0,52.589,52.589,52.5387,52.589,1000.0
2012-03-21 13:45:00,83.67,83.68,83.65,83.65,1300.0,52.5827,52.589,52.5701,52.5701,1300.0
2012-03-21 13:50:00,83.69,83.69,83.67,83.69,2400.0,52.5952,52.5952,52.5827,52.5952,2400.0
2012-03-21 13:55:00,83.69,83.69,83.67,83.67,3200.0,52.5952,52.5952,52.5827,52.5827,3200.0
2012-03-21 14:00:00,83.67,83.69,83.54,83.69,2200.0,52.5827,52.5952,52.501,52.5952,2200.0
2012-03-21 14:05:00,83.67,83.69,83.55,83.66,4800.0,52.5827,52.5952,52.5073,52.5764,4800.0
2012-03-21 14:10:00,83.66,83.66,83.66,83.66,0.0,52.5764,52.5764,52.5764,52.5764,0.0
2012-03-21 14:15:00,83.72,83.72,83.69,83.72,400.0,52.6141,52.6141,52.5952,52.6141,400.0
2012-03-21 14:20:00,83.67,83.7,83.64,83.7,1200.0,52.5827,52.6015,52.5638,52.6015,1200.0
2012-03-21 14:25:00,83.7,83.7,83.7,83.7,0.0,52.6015,52.6015,52.6015,52.6015,0.0
2012-03-21 14:30:00,83.65,83.7,83.61,83.61,3700.0,52.5701,52.6015,52.545,52.545,3700.0
2012-03-21 14:35:00,83.61,83.69,83.56,83.68,2600.0,52.545,52.5952,52.5135,52.589,2600.0
2012-03-21 14:40:00,83.68,83.68,83.61,83.61,1500.0,52.589,52.589,52.545,52.545,1500.0
2012-03-21 14:45:00,83.61,83.65,83.61,83.65,1200.0,52.545,52.5701,52.545,52.5701,1200.0
2012-03-21 14:50:00,83.67,83.67,83.61,83.67,1600.0,52.5827,52.5827,52.545,52.5827,1600.0
2012-03-21 14:55:00,83.65,83.65,83.65,83.65,300.0,52.5701,52.5701,52.5701,52.5701,300.0
2012-03-21 15:00:00,83.67,83.68,83.67,83.68,400.0,52.5827,52.589,52.5827,52.589,400.0
2012-03-21 15:05:00,83.68,83.69,83.68,83.69,500.0,52.589,52.5952,52.589,52.5952,500.0
2012-03-21 15:10:00,83.62,83.69,83.62,83.69,700.0,52.5512,52.5952,52.5512,52.5952,700.0
2012-03-21 15:15:00,83.69,83.69,83.69,83.69,0.0,52.5952,52.5952,52.5952,52.5952,0.0
2012-03-21 15:20:00,83.61,83.69,83.61,83.68,1700.0,52.545,52.5952,52.545,52.589,1700.0
2012-03-21 15:25:00,83.68,83.69,83.62,83.69,500.0,52.589,52.5952,52.5512,52.5952,500.0
2012-03-21 15:30:00,83.65,83.69,83.65,83.67,900.0,52.5701,52.5952,52.5701,52.5827,900.0
2012-03-21 15:35:00,83.67,83.68,83.67,83.68,800.0,52.5827,52.589,52.5827,52.589,800.0
2012-03-21 15:40:00,83.65,83.68,83.65,83.68,1300.0,52.5701,52.589,52.5701,52.589,1300.0
2012-03-21 15:45:00,83.65,83.65,83.65,83.65,200.0,52.5701,52.5701,52.5701,52.5701,200.0
2012-03-21 15:50:00,83.66,83.7,83.66,83.7,2500.0,52.5764,52.6015,52.5764,52.6015,2500.0
2012-03-21 15:55:00,83.6,83.7,83.6,83.7,11300.0,52.5387,52.6015,52.5387,52.6015,11300.0
2012-03-22 09:30:00,83.79,83.79,83.68,83.72,10100.0,52.6581,52.6581,52.589,52.6141,10100.0
2012-03-22 09:35:00,83.75,83.75,83.71,83.73,1000.0,52.6329,52.6329,52.6078,52.6204,1000.0
2012-03-22 09:40:00,83.7,83.7,83.7,83.7,100.0,52.6015,52.6015,52.6015,52.6015,100.0
2012-03-22 09:45:00,83.72,83.72,83.72,83.72,100.0,52.6141,52.6141,52.6141,52.6141,100.0
2012-03-22 09:50:00,83.73,83.73,83.73,83.73,200.0,52.6204,52.6204,52.6204,52.6204,200.0
2012-03-22 09:55:00,83.73,83.73,83.73,83.73,0.0,52.6204,52.6204,52.6204,52.6204,0.0
2012-03-22 10:00:00,83.73,83.73,83.73,83.73,0.0,52.6204,52.6204,52.6204,52.6204,0.0
2012-03-22 10:05:00,83.73,83.73,83.73,83.73,200.0,52.6204,52.6204,52.6204,52.6204,200.0
2012-03-22 10:10:00,83.73,83.73,83.73,83.73,0.0,52.6204,52.6204,52.6204,52.6204,0.0
2012-03-22 10:15:00,83.73,83.73,83.73,83.73,0.0,52.6204,52.6204,52.6204,52.6204,0.0
2012-03-22 10:20:00,83.73,83.73,83.72,83.72,3900.0,52.6204,52.6204,52.6141,52.6141,3900.0
2012-03-22 10:25:00,83.72,83.72,83.72,83.72,0.0,52.6141,52.6141,52.6141,52.6141,0.0
2012-03-22 10:30:00,83.73,83.74,83.72,83.73,8400.0,52.6204,52.6267,52.6141,52.6204,8400.0
2012-03-22 10:35:00,83.73,83.73,83.73,83.73,0.0,52.6204,52.6204,52.6204,52.6204,0.0
2012-03-22 10:40:00,83.75,83.75,83.73,83.75,700.0,52.6329,52.6329,52.6204,52.6329,700.0
2012-03-22 10:45:00,83.75,83.75,83.75,83.75,0.0,52.6329,52.6329,52.6329,52.6329,0.0
2012-03-22 10:50:00,83.73,83.75,83.73,83.75,400.0,52.6204,52.6329,52.6204,52.6329,400.0
2012-03-22 10:55:00,83.75,83.75,83.73,83.75,3200.0,52.6329,52.6329,52.6204,52.6329,3200.0
2012-03-22 11:00:00,83.74,83.79,83.72,83.72,300.0,52.6267,52.6581,52.6141,52.6141,300.0
2012-03-22 11:05:00,83.72,83.79,83.72,83.79,1500.0,52.6141,52.6581,52.6141,52.6581,1500.0
2012-03-22 11:10:00,83.72,83.72,83.72,83.72,4400.0,52.6141,52.6141,52.6141,52.6141,4400.0
2012-03-22 11:15:00,83.71,83.71,83.71,83.71,200.0,52.6078,52.6078,52.6078,52.6078,200.0
2012-03-22 11:20:00,83.71,83.71,83.71,83.71,0.0,52.6078,52.6078,52.6078,52.6078,0.0
2012-03-22 11:25:00,83.71,83.71,83.71,83.71,0.0,52.6078,52.6078,52.6078,52.6078,0.0
2012-03-22 11:30:00,83.69,83.69,83.66,83.66,700.0,52.5952,52.5952,52.5764,52.5764,700.0
2012-03-22 11:35:00,83.7,83.7,83.64,83.64,200.0,52.6015,52.6015,52.5638,52.5638,200.0
2012-03-22 11:40:00,83.66,83.69,83.66,83.66,900.0,52.5764,52.5952,52.5764,52.5764,900.0
2012-03-22 11:45:00,83.67,83.72,83.67,83.72,1200.0,52.5827,52.6141,52.5827,52.6141,1200.0
2012-03-22 11:50:00,83.72,83.72,83.72,83.72,0.0,52.6141,52.6141,52.6141,52.6141,0.0
2012-03-22 11:55:00,83.72,83.74,83.71,83.74,7000.0,52.6141,52.6267,52.6078,52.6267,7000.0
2012-03-22 12:00:00,83.77,83.77,83.69,83.72,8200.0,52.6455,52.6455,52.5952,52.6141,8200.0
2012-03-22 12:05:00,83.73,83.73,83.68,83.68,600.0,52.6204,52.6204,52.589,52.589,600.0
2012-03-22 12:10:00,83.68,83.68,83.68,83.68,1100.0,52.589,52.589,52.589,52.589,1100.0
2012-03-22 12:15:00,83.72,83.72,83.72,83.72,200.0,52.6141,52.6141,52.6141,52.6141,200.0
2012-03-22 12:20:00,83.73,83.73,83.68,83.7,800.0,52.6204,52.6204,52.589,52.6015,800.0
2012-03-22 12:25:00,83.72,83.72,83.69,83.7,1900.0,52.6141,52.6141,52.5952,52.6015,1900.0
2012-03-22 12:30:00,83.74,83.74,83.73,83.73,1400.0,52.6267,52.6267,52.6204,52.6204,1400.0
2012-03-22 12:35:00,83.74,83.74,83.73,83.73,1400.0,52.6267,52.6267,52.6204,52.6204,1400.0
2012-03-22 12:40:00,83.74,83.74,83.73,83.73,1600.0,52.6267,52.6267,52.6204,52.6204,1600.0
2012-03-22 12:45:00,83.71,83.74,83.7,83.74,1800.0,52.6078,52.6267,52.6015,52.6267,1800.0
2012-03-22 12:50:00,83.74,83.74,83.71,83.71,2100.0,52.6267,52.6267,52.6078,52.6078,2100.0
2012-03-22 12:55:00,83.7,83.7,83.7,83.7,300.0,52.6015,52.6015,52.6015,52.6015,300.0
2012-03-22 13:00:00,83.73,83.73,83.73,83.73,3000.0,52.6204,52.6204,52.6204,52.6204,3000.0
2012-03-22 13:05:00,83.71,83.71,83.69,83.7,300.0,52.6078,52.6078,52.5952,52.6015,300.0
2012-03-22 13:10:00,83.7,83.7,83.7,83.7,200.0,52.6015,52.6015,52.6015,52.6015,200.0
2012-03-22 13:15:00,83.71,83.71,83.71,83.71,500.0,52.6078,52.6078,52.6078,52.6078,500.0
2012-03-22 13:20:00,83.74,83.74,83.7,83.7,900.0,52.6267,52.6267,52.6015,52.6015,900.0
2012-03-22 13:25:00,83.75,83.75,83.75,83.75,500.0,52.6329,52.6329,52.6329,52.6329,500.0
2012-03-22 13:30:00,83.73,83.74,83.73,83.74,400.0,52.6204,52.6267,52.6204,52.6267,400.0
2012-03-22 13:35:00,83.71,83.71,83.7,83.71,2600.0,52.6078,52.6078,52.6015,52.6078,2600.0
2012-03-22 13:40:00,83.69,83.69,83.69,83.69,100.0,52.5952,52.5952,52.5952,52.5952,100.0
2012-03-22 13:45:00,83.68,83.68,83.68,83.68,100.0,52.589,52.589,52.589,52.589,100.0
2012-03-22 13:50:00,83.68,83.68,83.68,83.68,0.0,52.589,52.589,52.589,52.589,0.0
2012-03-22 13:55:00,83.7,83.7,83.7,83.7,200.0,52.6015,52.6015,52.6015,52.6015,200.0
2012-03-22 14:00:00,83.7,83.7,83.68,83.68,700.0,52.6015,52.6015,52.589,52.589,700.0
2012-03-22 14:05:00,83.7,83.7,83.7,83.7,200.0,52.6015,52.6015,52.6015,52.6015,200.0
2012-03-22 14:10:00,83.71,83.71,83.65,83.65,600.0,52.6078,52.6078,52.5701,52.5701,600.0
2012-03-22 14:15:00,83.7,83.7,83.69,83.7,1800.0,52.6015,52.6015,52.5952,52.6015,1800.0
2012-03-22 14:20:00,83.7,83.7,83.7,83.7,200.0,52.6015,52.6015,52.6015,52.6015,200.0
2012-03-22 14:25:00,83.68,83.68,83.68,83.68,1200.0,52.589,52.589,52.589,52.589,1200.0
2012-03-22 14:30:00,83.68,83.7,83.68,83.7,6800.0,52.589,52.6015,52.589,52.6015,6800.0
2012-03-22 14:35:00,83.7,83.7,83.69,83.69,5500.0,52.6015,52.6015,52.5952,52.5952,5500.0
2012-03-22 14:40:00,83.68,83.68,83.68,83.68,200.0,52.589,52.589,52.589,52.589,200.0
2012-03-22 14:45:00,83.68,83.7,83.68,83.7,1900.0,52.589,52.6015,52.589,52.6015,1900.0
2012-03-22 14:50:00,83.67,83.69,83.67,83.69,1400.0,52.5827,52.5952,52.5827,52.5952,1400.0
2012-03-22 14:55:00,83.68,83.7,83.68,83.7,3000.0,52.589,52.6015,52.589,52.6015,3000.0
2012-03-22 15:00:00,83.7,83.7,83.66,83.68,4300.0,52.6015,52.6015,52.5764,52.589,4300.0
2012-03-22 15:05:00,83.66,83.7,83.66,83.7,2300.0,52.5764,52.6015,52.5764,52.6015,2300.0
2012-03-22 15:10:00,83.7,83.7,83.69,83.69,2500.0,52.6015,52.6015,52.5952,52.5952,2500.0
2012-03-22 15:15:00,83.7,83.7,83.66,83.69,3400.0,52.6015,52.6015,52.5764,52.5952,3400.0
2012-03-22 15:20:00,83.7,83.71,83.69,83.69,3200.0,52.6015,52.6078,52.5952,52.5952,3200.0
2012-03-22 15:25:00,83.7,83.7,83.68,83.68,3400.0,52.6015,52.6015,52.589,52.589,3400.0
2012-03-22 15:30:00,83.67,83.7,83.67,83.7,6700.0,52.5827,52.6015,52.5827,52.6015,6700.0
2012-03-22 15:35:00,83.69,83.69,83.67,83.67,600.0,52.5952,52.5952,52.5827,52.5827,600.0
2012-03-22 15:40:00,83.68,83.68,83.67,83.68,800.0,52.589,52.589,52.5827,52.589,800.0
2012-03-22 15:45:00,83.68,83.69,83.67,83.68,1700.0,52.589,52.5952,52.5827,52.589,1700.0
2012-03-22 15:50:00,83.66,83.7,83.66,83.69,1300.0,52.5764,52.6015,52.5764,52.5952,1300.0
2012-03-22 15:55:00,83.68,83.7,83.68,83.7,1400.0,52.589,52.6015,52.589,52.6015,1400.0
2012-03-23 09:30:00,83.83,83.85,83.74,83.78,8400.0,52.6832,52.6958,52.6267,52.6518,8400.0
2012-03-23 09:35:00,83.71,83.84,83.71,83.84,1100.0,52.6078,52.6895,52.6078,52.6895,1100.0
2012-03-23 09:40:00,83.84,83.84,83.84,83.84,0.0,52.6895,52.6895,52.6895,52.6895,0.0
2012-03-23 09:45:00,83.72,83.72,83.72,83.72,200.0,52.6141,52.6141,52.6141,52.6141,200.0
2012-03-23 09:50:00,83.8,83.8,83.78,83.78,800.0,52.6644,52.6644,52.6518,52.6518,800.0
2012-03-23 09:55:00,83.78,83.78,83.76,83.78,2100.0,52.6518,52.6518,52.6392,52.6518,2100.0
2012-03-23 10:00:00,83.78,83.8,83.78,83.8,1200.0,52.6518,52.6644,52.6518,52.6644,1200.0
2012-03-23 10:05:00,83.81,83.82,83.81,83.82,12200.0,52.6707,52.6769,52.6707,52.6769,12200.0
2012-03-23 10:10:00,83.88,83.88,83.84,83.85,5900.0,52.7146,52.7146,52.6895,52.6958,5900.0
2012-03-23 10:15:00,83.88,83.88,83.83,83.83,4500.0,52.7146,52.7146,52.6832,52.6832,4500.0
2012-03-23 10:20:00,83.83,83.85,83.82,83.85,1700.0,52.6832,52.6958,52.6769,52.6958,1700.0
2012-03-23 10:25:00,83.83,83.83,83.83,83.83,100.0,52.6832,52.6832,52.6832,52.6832,100.0
2012-03-23 10:30:00,83.89,83.89,83.89,83.89,800.0,52.7209,52.7209,52.7209,52.7209,800.0
2012-03-23 10:35:00,83.87,83.87,83.85,83.85,1500.0,52.7084,52.7084,52.6958,52.6958,1500.0
2012-03-23 10:40:00,83.85,83.85,83.85,83.85,0.0,52.6958,52.6958,52.6958,52.6958,0.0
2012-03-23 10:45:00,83.88,83.88,83.87,83.87,400.0,52.7146,52.7146,52.7084,52.7084,400.0
2012-03-23 10:50:00,83.88,83.88,83.88,83.88,100.0,52.7146,52.7146,52.7146,52.7146,100.0
2012-03-23 10:55:00,83.87,83.87,83.86,83.86,400.0,52.7084,52.7084,52.7021,52.7021,400.0
2012-03-23 11:00:00,83.82,83.86,83.82,83.82,5700.0,52.6769,52.7021,52.6769,52.6769,5700.0
2012-03-23 11:05:00,83.86,83.86,83.81,83.81,200.0,52.7021,52.7021,52.6707,52.6707,200.0
2012-03-23 11:10:00,83.86,83.87,83.85,83.87,9800.0,52.7021,52.7084,52.6958,52.7084,9800.0
2012-03-23 11:15:00,83.81,83.82,83.81,83.82,200.0,52.6707,52.6769,52.6707,52.6769,200.0
2012-03-23 11:20:00,83.85,83.85,83.84,83.84,4100.0,52.6958,52.6958,52.6895,52.6895,4100.0
2012-03-23 11:25:00,83.81,83.81,83.76,83.79,2800.0,52.6707,52.6707,52.6392,52.6581,2800.0
2012-03-23 11:30:00,83.79,83.79,83.79,83.79,800.0,52.6581,52.6581,52.6581,52.6581,800.0
2012-03-23 11:35:00,83.81,83.81,83.79,83.79,1200.0,52.6707,52.6707,52.6581,52.6581,1200.0
2012-03-23 11:40:00,83.82,83.82,83.82,83.82,200.0,52.6769,52.6769,52.6769,52.6769,200.0
2012-03-23 11:45:00,83.82,83.83,83.82,83.83,600.0,52.6769,52.6832,52.6769,52.6832,600.0
2012-03-23 11:50:00,83.82,83.82,83.82,83.82,100.0,52.6769,52.6769,52.6769,52.6769,100.0
2012-03-23 11:55:00,83.79,83.8,83.79,83.79,1000.0,52.6581,52.6644,52.6581,52.6581,1000.0
2012-03-23 12:00:00,83.79,83.79,83.79,83.79,0.0,52.6581,52.6581,52.6581,52.6581,0.0
2012-03-23 12:05:00,83.82,83.82,83.79,83.79,700.0,52.6769,52.6769,52.6581,52.6581,700.0
2012-03-23 12:10:00,83.82,83.82,83.82,83.82,200.0,52.6769,52.6769,52.6769,52.6769,200.0
2012-03-23 12:15:00,83.79,83.79,83.79,83.79,200.0,52.6581,52.6581,52.6581,52.6581,200.0
2012-03-23 12:20:00,83.81,83.81,83.81,83.81,1900.0,52.6707,52.6707,52.6707,52.6707,1900.0
2012-03-23 12:25:00,83.81,83.81,83.81,83.81,0.0,52.6707,52.6707,52.6707,52.6707,0.0
2012-03-23 12:30:00,83.81,83.81,83.81,83.81,0.0,52.6707,52.6707,52.6707,52.6707,0.0
2012-03-23 12:35:00,83.82,83.82,83.82,83.82,200.0,52.6769,52.6769,52.6769,52.6769,200.0
2012-03-23 12:40:00,83.83,83.83,83.83,83.83,400.0,52.6832,52.6832,52.6832,52.6832,400.0
2012-03-23 12:45:00,83.82,83.83,83.8,83.82,4800.0,52.6769,52.6832,52.6644,52.6769,4800.0
2012-03-23 12:50:00,83.81,83.81,83.81,83.81,300.0,52.6707,52.6707,52.6707,52.6707,300.0
2012-03-23 12:55:00,83.81,83.81,83.81,83.81,0.0,52.6707,52.6707,52.6707,52.6707,0.0
2012-03-23 13:00:00,83.79,83.85,83.79,83.85,1300.0,52.6581,52.6958,52.6581,52.6958,1300.0
2012-03-23 13:05:00,83.85,83.85,83.84,83.84,800.0,52.6958,52.6958,52.6895,52.6895,800.0
2012-03-23 13:10:00,83.83,83.84,83.78,83.84,1200.0,52.6832,52.6895,52.6518,52.6895,1200.0
2012-03-23 13:15:00,83.82,83.84,83.82,83.84,900.0,52.6769,52.6895,52.6769,52.6895,900.0
2012-03-23 13:20:00,83.84,83.84,83.8,83.8,800.0,52.6895,52.6895,52.6644,52.6644,800.0
2012-03-23 13:25:00,83.8,83.8,83.8,83.8,0.0,52.6644,52.6644,52.6644,52.6644,0.0
2012-03-23 13:30:00,83.86,83.86,83.86,83.86,100.0,52.7021,52.7021,52.7021,52.7021,100.0
2012-03-23 13:35:00,83.86,83.86,83.86,83.86,0.0,52.7021,52.7021,52.7021,52.7021,0.0
2012-03-23 13:40:00,83.87,83.89,83.87,83.89,300.0,52.7084,52.7209,52.7084,52.7209,300.0
2012-03-23 13:45:00,83.88,83.89,83.88,83.89,600.0,52.7146,52.7209,52.7146,52.7209,600.0
2012-03-23 13:50:00,83.82,83.82,83.8,83.82,1800.0,52.6769,52.6769,52.6644,52.6769,1800.0
2012-03-23 13:55:00,83.82,83.82,83.81,83.81,1000.0,52.6769,52.6769,52.6707,52.6707,1000.0
2012-03-23 14:00:00,83.81,83.84,83.8,83.82,1000.0,52.6707,52.6895,52.6644,52.6769,1000.0
2012-03-23 14:05:00,83.8,83.87,83.8,83.85,2800.0,52.6644,52.7084,52.6644,52.6958,2800.0
2012-03-23 14:10:00,83.81,83.84,83.81,83.84,400.0,52.6707,52.6895,52.6707,52.6895,400.0
2012-03-23 14:15:00,83.84,83.84,83.81,83.81,1700.0,52.6895,52.6895,52.6707,52.6707,1700.0
2012-03-23 14:20:00,83.81,83.82,83.81,83.82,400.0,52.6707,52.6769,52.6707,52.6769,400.0
2012-03-23 14:25:00,83.82,83.84,83.82,83.83,1100.0,52.6769,52.6895,52.6769,52.6832,1100.0
2012-03-23 14:30:00,83.83,83.83,83.83,83.83,900.0,52.6832,52.6832,52.6832,52.6832,900.0
2012-03-23 14:35:00,83.81,83.85,83.81,83.84,1000.0,52.6707,52.6958,52.6707,52.6895,1000.0
2012-03-23 14:40:00,83.85,83.85,83.85,83.85,1000.0,52.6958,52.6958,52.6958,52.6958,1000.0
2012-03-23 14:45:00,83.85,83.85,83.83,83.85,6200.0,52.6958,52.6958,52.6832,52.6958,6200.0
2012-03-23 14:50:00,83.84,83.85,83.84,83.84,700.0,52.6895,52.6958,52.6895,52.6895,700.0
2012-03-23 14:55:00,83.85,83.85,83.83,83.85,900.0,52.6958,52.6958,52.6832,52.6958,900.0
2012-03-23 15:00:00,83.83,83.85,83.83,83.85,2100.0,52.6832,52.6958,52.6832,52.6958,2100.0
2012-03-23 15:05:00,83.85,83.85,83.85,83.85,0.0,52.6958,52.6958,52.6958,52.6958,0.0
2012-03-23 15:10:00,83.85,83.86,83.85,83.86,700.0,52.6958,52.7021,52.6958,52.7021,700.0
2012-03-23 15:15:00,83.8,83.87,83.8,83.86,1400.0,52.6644,52.7084,52.6644,52.7021,1400.0
2012-03-23 15:20:00,83.85,83.85,83.85,83.85,100.0,52.6958,52.6958,52.6958,52.6958,100.0
2012-03-23 15:25:00,83.85,83.85,83.85,83.85,0.0,52.6958,52.6958,52.6958,52.6958,0.0
2012-03-23 15:30:00,83.87,83.87,83.87,83.87,200.0,52.7084,52.7084,52.7084,52.7084,200.0
2012-03-23 15:35:00,83.87,83.87,83.87,83.87,0.0,52.7084,52.7084,52.7084,52.7084,0.0
2012-03-23 15:40:00,83.87,83.87,83.87,83.87,0.0,52.7084,52.7084,52.7084,52.7084,0.0
2012-03-23 15:45:00,83.84,83.84,83.83,83.84,1000.0,52.6895,52.6895,52.6832,52.6895,1000.0
2012-03-23 15:50:00,83.86,83.86,83.82,83.82,2700.0,52.7021,52.7021,52.6769,52.6769,2700.0
2012-03-23 15:55:00,83.86,83.86,83.81,83.81,20700.0,52.7021,52.7021,52.6707,52.6707,20700.0
2012-03-26 09:30:00,83.99,83.99,83.98,83.98,5200.0,52.7838,52.7838,52.7775,52.7775,5200.0
2012-03-26 09:35:00,83.98,83.98,83.98,83.98,0.0,52.7775,52.7775,52.7775,52.7775,0.0
2012-03-26 09:40:00,83.86,83.86,83.85,83.86,3100.0,52.7021,52.7021,52.6958,52.7021,3100.0
2012-03-26 09:45:00,83.85,83.86,83.84,83.84,6800.0,52.6958,52.7021,52.6895,52.6895,6800.0
2012-03-26 09:50:00,83.83,83.83,83.82,83.82,7800.0,52.6832,52.6832,52.6769,52.6769,7800.0
2012-03-26 09:55:00,83.83,83.83,83.79,83.8,13500.0,52.6832,52.6832,52.6581,52.6644,13500.0
2012-03-26 10:00:00,83.79,83.87,83.77,83.82,51900.0,52.6581,52.7084,52.6455,52.6769,51900.0
2012-03-26 10:05:00,83.82,83.82,83.82,83.82,0.0,52.6769,52.6769,52.6769,52.6769,0.0
2012-03-26 10:10:00,83.8,83.81,83.76,83.76,1500.0,52.6644,52.6707,52.6392,52.6392,1500.0
2012-03-26 10:15:00,83.75,83.75,83.75,83.75,200.0,52.6329,52.6329,52.6329,52.6329,200.0
2012-03-26 10:20:00,83.75,83.75,83.75,83.75,0.0,52.6329,52.6329,52.6329,52.6329,0.0
2012-03-26 10:25:00,83.81,83.81,83.77,83.77,600.0,52.6707,52.6707,52.6455,52.6455,600.0
2012-03-26 10:30:00,83.77,83.77,83.77,83.77,400.0,52.6455,52.6455,52.6455,52.6455,400.0
2012-03-26 10:35:00,83.81,83.81,83.75,83.75,400.0,52.6707,52.6707,52.6329,52.6329,400.0
2012-03-26 10:40:00,83.77,83.77,83.77,83.77,1000.0,52.6455,52.6455,52.6455,52.6455,1000.0
2012-03-26 10:45:00,83.78,83.79,83.78,83.79,600.0,52.6518,52.6581,52.6518,52.6581,600.0
2012-03-26 10:50:00,83.79,83.79,83.78,83.78,600.0,52.6581,52.6581,52.6518,52.6518,600.0
2012-03-26 10:55:00,83.77,83.79,83.77,83.79,1000.0,52.6455,52.6581,52.6455,52.6581,1000.0
2012-03-26 11:00:00,83.78,83.79,83.77,83.77,600.0,52.6518,52.6581,52.6455,52.6455,600.0
2012-03-26 11:05:00,83.78,83.78,83.78,83.78,600.0,52.6518,52.6518,52.6518,52.6518,600.0
2012-03-26 11:10:00,83.77,83.77,83.77,83.77,100.0,52.6455,52.6455,52.6455,52.6455,100.0
2012-03-26 11:15:00,83.77,83.78,83.77,83.77,8700.0,52.6455,52.6518,52.6455,52.6455,8700.0
2012-03-26 11:20:00,83.77,83.78,83.77,83.78,3300.0,52.6455,52.6518,52.6455,52.6518,3300.0
2012-03-26 11:25:00,83.78,83.78,83.77,83.77,1500.0,52.6518,52.6518,52.6455,52.6455,1500.0
2012-03-26 11:30:00,83.78,83.78,83.78,83.78,200.0,52.6518,52.6518,52.6518,52.6518,200.0
2012-03-26 11:35:00,83.78,83.78,83.78,83.78,0.0,52.6518,52.6518,52.6518,52.6518,0.0
2012-03-26 11:40:00,83.75,83.75,83.7,83.71,6300.0,52.6329,52.6329,52.6015,52.6078,6300.0
2012-03-26 11:45:00,83.71,83.71,83.68,83.68,1300.0,52.6078,52.6078,52.589,52.589,1300.0
2012-03-26 11:50:00,83.71,83.71,83.71,83.71,100.0,52.6078,52.6078,52.6078,52.6078,100.0
2012-03-26 11:55:00,83.71,83.71,83.7,83.71,500.0,52.6078,52.6078,52.6015,52.6078,500.0
2012-03-26 12:00:00,83.71,83.71,83.71,83.71,0.0,52.6078,52.6078,52.6078,52.6078,0.0
2012-03-26 12:05:00,83.72,83.72,83.7,83.7,2600.0,52.6141,52.6141,52.6015,52.6015,2600.0
2012-03-26 12:10:00,83.72,83.74,83.72,83.74,700.0,52.6141,52.6267,52.6141,52.6267,700.0
2012-03-26 12:15:00,83.73,83.74,83.72,83.73,1900.0,52.6204,52.6267,52.6141,52.6204,1900.0
2012-03-26 12:20:00,83.74,83.76,83.74,83.76,300.0,52.6267,52.6392,52.6267,52.6392,300.0
2012-03-26 12:25:00,83.76,83.79,83.76,83.79,400.0,52.6392,52.6581,52.6392,52.6581,400.0
2012-03-26 12:30:00,83.78,83.81,83.78,83.8,4800.0,52.6518,52.6707,52.6518,52.6644,4800.0
2012-03-26 12:35:00,83.83,83.83,83.82,83.82,600.0,52.6832,52.6832,52.6769,52.6769,600.0
2012-03-26 12:40:00,83.83,83.83,83.78,83.78,200.0,52.6832,52.6832,52.6518,52.6518,200.0
2012-03-26 12:45:00,83.78,83.79,83.78,83.79,300.0,52.6518,52.6581,52.6518,52.6581,300.0
2012-03-26 12:50:00,83.78,83.81,83.78,83.81,400.0,52.6518,52.6707,52.6518,52.6707,400.0
2012-03-26 12:55:00,83.81,83.81,83.81,83.81,900.0,52.6707,52.6707,52.6707,52.6707,900.0
2012-03-26 13:00:00,83.84,83.87,83.83,83.83,1900.0,52.6895,52.7084,52.6832,52.6832,1900.0
2012-03-26 13:05:00,83.82,83.84,83.81,83.84,1200.0,52.6769,52.6895,52.6707,52.6895,1200.0
2012-03-26 13:10:00,83.84,83.85,83.82,83.85,1800.0,52.6895,52.6958,52.6769,52.6958,1800.0
2012-03-26 13:15:00,83.85,83.88,83.85,83.87,3900.0,52.6958,52.7146,52.6958,52.7084,3900.0
2012-03-26 13:20:00,83.87,83.88,83.86,83.86,1000.0,52.7084,52.7146,52.7021,52.7021,1000.0
2012-03-26 13:25:00,83.88,83.88,83.88,83.88,700.0,52.7146,52.7146,52.7146,52.7146,700.0
2012-03-26 13:30:00,83.87,83.87,83.87,83.87,100.0,52.7084,52.7084,52.7084,52.7084,100.0
2012-03-26 13:35:00,83.85,83.85,83.84,83.84,500.0,52.6958,52.6958,52.6895,52.6895,500.0
2012-03-26 13:40:00,83.85,83.85,83.85,83.85,100.0,52.6958,52.6958,52.6958,52.6958,100.0
2012-03-26 13:45:00,83.85,83.85,83.84,83.85,800.0,52.6958,52.6958,52.6895,52.6958,800.0
2012-03-26 13:50:00,83.85,83.87,83.85,83.87,700.0,52.6958,52.7084,52.6958,52.7084,700.0
2012-03-26 13:55:00,83.87,83.88,83.84,83.87,900.0,52.7084,52.7146,52.6895,52.7084,900.0
2012-03-26 14:00:00,83.87,83.88,83.87,83.88,400.0,52.7084,52.7146,52.7084,52.7146,400.0
2012-03-26 14:05:00,83.87,83.88,83.83,83.83,2600.0,52.7084,52.7146,52.6832,52.6832,2600.0
2012-03-26 14:10:00,83.83,83.86,83.81,83.86,600.0,52.6832,52.7021,52.6707,52.7021,600.0
2012-03-26 14:15:00,83.81,83.84,83.81,83.84,500.0,52.6707,52.6895,52.6707,52.6895,500.0
2012-03-26 14:20:00,83.85,83.87,83.85,83.85,1100.0,52.6958,52.7084,52.6958,52.6958,1100.0
2012-03-26 14:25:00,83.85,83.86,83.85,83.86,400.0,52.6958,52.7021,52.6958,52.7021,400.0
2012-03-26 14:30:00,83.86,83.91,83.85,83.87,6200.0,52.7021,52.7335,52.6958,52.7084,6200.0
2012-03-26 14:35:00,83.89,83.89,83.89,83.89,100.0,52.7209,52.7209,52.7209,52.7209,100.0
2012-03-26 14:40:00,83.86,83.89,83.86,83.89,5500.0,52.7021,52.7209,52.7021,52.7209,5500.0
2012-03-26 14:45:00,83.86,83.89,83.85,83.85,500.0,52.7021,52.7209,52.6958,52.6958,500.0
2012-03-26 14:50:00,83.85,83.91,83.85,83.87,1800.0,52.6958,52.7335,52.6958,52.7084,1800.0
2012-03-26 14:55:00,83.87,83.89,83.87,83.87,3600.0,52.7084,52.7209,52.7084,52.7084,3600.0
2012-03-26 15:00:00,83.87,83.89,83.85,83.85,1400.0,52.7084,52.7209,52.6958,52.6958,1400.0
2012-03-26 15:05:00,83.85,83.85,83.83,83.83,200.0,52.6958,52.6958,52.6832,52.6832,200.0
2012-03-26 15:10:00,83.83,83.87,83.83,83.83,1400.0,52.6832,52.7084,52.6832,52.6832,1400.0
2012-03-26 15:15:00,83.84,83.88,83.83,83.88,1600.0,52.6895,52.7146,52.6832,52.7146,1600.0
2012-03-26 15:20:00,83.85,83.9,83.85,83.85,1500.0,52.6958,52.7272,52.6958,52.6958,1500.0
2012-03-26 15:25:00,83.9,83.9,83.85,83.9,5100.0,52.7272,52.7272,52.6958,52.7272,5100.0
2012-03-26 15:30:00,83.9,83.93,83.87,83.9,10800.0,52.7272,52.7461,52.7084,52.7272,10800.0
2012-03-26 15:35:00,83.91,83.93,83.91,83.91,1000.0,52.7335,52.7461,52.7335,52.7335,1000.0
2012-03-26 15:40:00,83.92,83.93,83.91,83.93,1600.0,52.7398,52.7461,52.7335,52.7461,1600.0
2012-03-26 15:45:00,83.89,83.89,83.87,83.87,1400.0,52.7209,52.7209,52.7084,52.7084,1400.0
2012-03-26 15:50:00,83.88,83.89,83.88,83.89,1000.0,52.7146,52.7209,52.7146,52.7209,1000.0
2012-03-26 15:55:00,83.89,83.89,83.87,83.89,4100.0,52.7209,52.7209,52.7084,52.7209,4100.0
2012-03-27 09:30:00,83.8,84.0,83.8,84.0,17400.0,52.6644,52.7901,52.6644,52.7901,17400.0
2012-03-27 09:35:00,84.0,84.0,84.0,84.0,100.0,52.7901,52.7901,52.7901,52.7901,100.0
2012-03-27 09:40:00,84.01,84.01,84.0,84.0,600.0,52.7963,52.7963,52.7901,52.7901,600.0
2012-03-27 09:45:00,84.03,84.03,84.02,84.02,500.0,52.8089,52.8089,52.8026,52.8026,500.0
2012-03-27 09:50:00,84.03,84.03,84.03,84.03,200.0,52.8089,52.8089,52.8089,52.8089,200.0
2012-03-27 09:55:00,84.04,84.04,84.04,84.04,100.0,52.8152,52.8152,52.8152,52.8152,100.0
2012-03-27 10:00:00,84.0,84.04,84.0,84.04,1900.0,52.7901,52.8152,52.7901,52.8152,1900.0
2012-03-27 10:05:00,84.05,84.11,84.05,84.11,400.0,52.8215,52.8592,52.8215,52.8592,400.0
2012-03-27 10:10:00,84.11,84.11,84.11,84.11,100.0,52.8592,52.8592,52.8592,52.8592,100.0
2012-03-27 10:15:00,84.11,84.11,84.11,84.11,100.0,52.8592,52.8592,52.8592,52.8592,100.0
2012-03-27 10:20:00,84.08,84.11,84.08,84.11,200.0,52.8403,52.8592,52.8403,52.8592,200.0
2012-03-27 10:25:00,84.11,84.11,84.11,84.11,0.0,52.8592,52.8592,52.8592,52.8592,0.0
2012-03-27 10:30:00,84.06,84.11,84.04,84.04,1100.0,52.8278,52.8592,52.8152,52.8152,1100.0
2012-03-27 10:35:00,84.06,84.13,84.04,84.1,3000.0,52.8278,52.8718,52.8152,52.8529,3000.0
2012-03-27 10:40:00,84.11,84.15,84.1,84.11,1900.0,52.8592,52.8843,52.8529,52.8592,1900.0
2012-03-27 10:45:00,84.14,84.14,84.11,84.11,400.0,52.878,52.878,52.8592,52.8592,400.0
2012-03-27 10:50:00,84.15,84.15,84.15,84.15,1400.0,52.8843,52.8843,52.8843,52.8843,1400.0
2012-03-27 10:55:00,84.14,84.14,84.11,84.11,400.0,52.878,52.878,52.8592,52.8592,400.0
2012-03-27 11:00:00,84.12,84.12,84.12,84.12,100.0,52.8655,52.8655,52.8655,52.8655,100.0
2012-03-27 11:05:00,84.14,84.14,84.13,84.13,2500.0,52.878,52.878,52.8718,52.8718,2500.0
2012-03-27 11:10:00,84.13,84.13,84.13,84.13,0.0,52.8718,52.8718,52.8718,52.8718,0.0
2012-03-27 11:15:00,84.11,84.12,84.11,84.12,600.0,52.8592,52.8655,52.8592,52.8655,600.0
2012-03-27 11:20:00,84.12,84.12,84.12,84.12,600.0,52.8655,52.8655,52.8655,52.8655,600.0
2012-03-27 11:25:00,84.11,84.11,84.11,84.11,100.0,52.8592,52.8592,52.8592,52.8592,100.0
2012-03-27 11:30:00,84.13,84.13,84.12,84.12,300.0,52.8718,52.8718,52.8655,52.8655,300.0
2012-03-27 11:35:00,84.14,84.14,84.14,84.14,100.0,52.878,52.878,52.878,52.878,100.0
2012-03-27 11:40:00,84.14,84.16,84.14,84.15,900.0,52.878,52.8906,52.878,52.8843,900.0
2012-03-27 11:45:00,84.16,84.16,84.13,84.13,3500.0,52.8906,52.8906,52.8718,52.8718,3500.0
2012-03-27 11:50:00,84.14,84.14,84.11,84.14,11600.0,52.878,52.878,52.8592,52.878,11600.0
2012-03-27 11:55:00,84.1,84.1,84.1,84.1,100.0,52.8529,52.8529,52.8529,52.8529,100.0
2012-03-27 12:00:00,84.13,84.13,84.13,84.13,500.0,52.8718,52.8718,52.8718,52.8718,500.0
2012-03-27 12:05:00,84.13,84.13,84.13,84.13,100.0,52.8718,52.8718,52.8718,52.8718,100.0
2012-03-27 12:10:00,84.13,84.14,84.13,84.13,400.0,52.8718,52.878,52.8718,52.8718,400.0
2012-03-27 12:15:00,84.14,84.15,84.13,84.15,1400.0,52.878,52.8843,52.8718,52.8843,1400.0
2012-03-27 12:20:00,84.12,84.16,84.12,84.14,7200.0,52.8655,52.8906,52.8655,52.878,7200.0
2012-03-27 12:25:00,84.15,84.16,84.14,84.15,10900.0,52.8843,52.8906,52.878,52.8843,10900.0
2012-03-27 12:30:00,84.15,84.15,84.14,84.14,2000.0,52.8843,52.8843,52.878,52.878,2000.0
2012-03-27 12:35:00,84.14,84.16,84.13,84.16,800.0,52.878,52.8906,52.8718,52.8906,800.0
2012-03-27 12:40:00,84.12,84.24,84.12,84.18,206100.0,52.8655,52.9409,52.8655,52.9032,206100.0
2012-03-27 12:45:00,84.19,84.21,84.19,84.19,1400.0,52.9095,52.922,52.9095,52.9095,1400.0
2012-03-27 12:50:00,84.23,84.23,84.23,84.23,200.0,52.9346,52.9346,52.9346,52.9346,200.0
2012-03-27 12:55:00,84.23,84.23,84.21,84.21,700.0,52.9346,52.9346,52.922,52.922,700.0
2012-03-27 13:00:00,84.21,84.23,84.21,84.22,3400.0,52.922,52.9346,52.922,52.9283,3400.0
2012-03-27 13:05:00,84.19,84.2,84.19,84.2,1000.0,52.9095,52.9158,52.9095,52.9158,1000.0
2012-03-27 13:10:00,84.18,84.2,84.18,84.2,3800.0,52.9032,52.9158,52.9032,52.9158,3800.0
2012-03-27 13:15:00,84.19,84.21,84.19,84.19,1000.0,52.9095,52.922,52.9095,52.9095,1000.0
2012-03-27 13:20:00,84.25,84.25,84.2,84.23,2400.0,52.9472,52.9472,52.9158,52.9346,2400.0
2012-03-27 13:25:00,84.22,84.23,84.21,84.21,2600.0,52.9283,52.9346,52.922,52.922,2600.0
2012-03-27 13:30:00,84.17,84.17,84.17,84.17,100.0,52.8969,52.8969,52.8969,52.8969,100.0
2012-03-27 13:35:00,84.16,84.17,84.16,84.17,2800.0,52.8906,52.8969,52.8906,52.8969,2800.0
2012-03-27 13:40:00,84.17,84.17,84.17,84.17,0.0,52.8969,52.8969,52.8969,52.8969,0.0
2012-03-27 13:45:00,84.16,84.17,84.16,84.17,8300.0,52.8906,52.8969,52.8906,52.8969,8300.0
2012-03-27 13:50:00,84.15,84.15,84.15,84.15,100.0,52.8843,52.8843,52.8843,52.8843,100.0
2012-03-27 13:55:00,84.17,84.17,84.16,84.16,1900.0,52.8969,52.8969,52.8906,52.8906,1900.0
2012-03-27 14:00:00,84.16,84.16,84.15,84.16,1200.0,52.8906,52.8906,52.8843,52.8906,1200.0
2012-03-27 14:05:00,84.17,84.17,84.16,84.17,7400.0,52.8969,52.8969,52.8906,52.8969,7400.0
2012-03-27 14:10:00,84.15,84.17,84.15,84.16,1900.0,52.8843,52.8969,52.8843,52.8906,1900.0
2012-03-27 14:15:00,84.17,84.17,84.16,84.16,200.0,52.8969,52.8969,52.8906,52.8906,200.0
2012-03-27 14:20:00,84.17,84.17,84.17,84.17,700.0,52.8969,52.8969,52.8969,52.8969,700.0
2012-03-27 14:25:00,84.17,84.17,84.17,84.17,2100.0,52.8969,52.8969,52.8969,52.8969,2100.0
2012-03-27 14:30:00,84.17,84.17,84.16,84.16,1600.0,52.8969,52.8969,52.8906,52.8906,1600.0
2012-03-27 14:35:00,84.17,84.17,84.17,84.17,5200.0,52.8969,52.8969,52.8969,52.8969,5200.0
2012-03-27 14:40:00,84.16,84.17,84.16,84.17,2400.0,52.8906,52.8969,52.8906,52.8969,2400.0
2012-03-27 14:45:00,84.17,84.22,84.17,84.22,200.0,52.8969,52.9283,52.8969,52.9283,200.0
2012-03-27 14:50:00,84.22,84.22,84.22,84.22,2400.0,52.9283,52.9283,52.9283,52.9283,2400.0
2012-03-27 14:55:00,84.2,84.22,84.2,84.21,3500.0,52.9158,52.9283,52.9158,52.922,3500.0
2012-03-27 15:00:00,84.22,84.22,84.21,84.22,2600.0,52.9283,52.9283,52.922,52.9283,2600.0
2012-03-27 15:05:00,84.22,84.22,84.2,84.22,3200.0,52.9283,52.9283,52.9158,52.9283,3200.0
2012-03-27 15:10:00,84.22,84.22,84.21,84.21,800.0,52.9283,52.9283,52.922,52.922,800.0
2012-03-27 15:15:00,84.22,84.22,84.22,84.22,1000.0,52.9283,52.9283,52.9283,52.9283,1000.0
2012-03-27 15:20:00,84.21,84.21,84.21,84.21,100.0,52.922,52.922,52.922,52.922,100.0
2012-03-27 15:25:00,84.22,84.22,84.21,84.22,1100.0,52.9283,52.9283,52.922,52.9283,1100.0
2012-03-27 15:30:00,84.22,84.22,84.22,84.22,500.0,52.9283,52.9283,52.9283,52.9283,500.0
2012-03-27 15:35:00,84.22,84.22,84.22,84.22,100.0,52.9283,52.9283,52.9283,52.9283,100.0
2012-03-27 15:40:00,84.22,84.22,84.21,84.21,700.0,52.9283,52.9283,52.922,52.922,700.0
2012-03-27 15:45:00,84.21,84.22,84.19,84.21,7500.0,52.922,52.9283,52.9095,52.922,7500.0
2012-03-27 15:50:00,84.2,84.22,84.19,84.22,3500.0,52.9158,52.9283,52.9095,52.9283,3500.0
2012-03-27 15:55:00,84.22,84.22,84.22,84.22,6100.0,52.9283,52.9283,52.9283,52.9283,6100.0
2012-03-28 09:30:00,84.19,84.19,84.15,84.15,11300.0,52.9095,52.9095,52.8843,52.8843,11300.0
2012-03-28 09:35:00,84.17,84.17,84.01,84.01,3200.0,52.8969,52.8969,52.7963,52.7963,3200.0
2012-03-28 09:40:00,84.15,84.18,84.15,84.17,1500.0,52.8843,52.9032,52.8843,52.8969,1500.0
2012-03-28 09:45:00,84.18,84.18,84.18,84.18,900.0,52.9032,52.9032,52.9032,52.9032,900.0
2012-03-28 09:50:00,84.15,84.15,84.15,84.15,200.0,52.8843,52.8843,52.8843,52.8843,200.0
2012-03-28 09:55:00,84.18,84.18,84.17,84.17,300.0,52.9032,52.9032,52.8969,52.8969,300.0
2012-03-28 10:00:00,84.13,84.13,84.13,84.13,100.0,52.8718,52.8718,52.8718,52.8718,100.0
2012-03-28 10:05:00,84.15,84.15,84.15,84.15,200.0,52.8843,52.8843,52.8843,52.8843,200.0
2012-03-28 10:10:00,84.15,84.15,84.15,84.15,0.0,52.8843,52.8843,52.8843,52.8843,0.0
2012-03-28 10:15:00,84.15,84.17,84.15,84.17,200.0,52.8843,52.8969,52.8843,52.8969,200.0
2012-03-28 10:20:00,84.17,84.18,84.13,84.18,1400.0,52.8969,52.9032,52.8718,52.9032,1400.0
2012-03-28 10:25:00,84.2,84.21,84.2,84.2,1000.0,52.9158,52.922,52.9158,52.9158,1000.0
2012-03-28 10:30:00,84.2,84.2,84.2,84.2,0.0,52.9158,52.9158,52.9158,52.9158,0.0
2012-03-28 10:35:00,84.25,84.25,84.2,84.25,2300.0,52.9472,52.9472,52.9158,52.9472,2300.0
2012-03-28 10:40:00,84.23,84.23,84.2,84.2,1800.0,52.9346,52.9346,52.9158,52.9158,1800.0
2012-03-28 10:45:00,84.25,84.25,84.2,84.2,700.0,52.9472,52.9472,52.9158,52.9158,700.0
2012-03-28 10:50:00,84.21,84.21,84.16,84.16,10400.0,52.922,52.922,52.8906,52.8906,10400.0
2012-03-28 10:55:00,84.19,84.27,84.16,84.2,1200.0,52.9095,52.9597,52.8906,52.9158,1200.0
2012-03-28 11:00:00,84.22,84.24,84.17,84.24,1100.0,52.9283,52.9409,52.8969,52.9409,1100.0
2012-03-28 11:05:00,84.29,84.29,84.18,84.29,600.0,52.9723,52.9723,52.9032,52.9723,600.0
2012-03-28 11:10:00,84.18,84.2,84.16,84.2,1100.0,52.9032,52.9158,52.8906,52.9158,1100.0
2012-03-28 11:15:00,84.17,84.18,84.16,84.16,1100.0,52.8969,52.9032,52.8906,52.8906,1100.0
2012-03-28 11:20:00,84.26,84.28,84.19,84.19,1200.0,52.9535,52.966,52.9095,52.9095,1200.0
2012-03-28 11:25:00,84.19,84.19,84.19,84.19,0.0,52.9095,52.9095,52.9095,52.9095,0.0
2012-03-28 11:30:00,84.29,84.29,84.29,84.29,5600.0,52.9723,52.9723,52.9723,52.9723,5600.0
2012-03-28 11:35:00,84.29,84.29,84.27,84.27,400.0,52.9723,52.9723,52.9597,52.9597,400.0
2012-03-28 11:40:00,84.2,84.29,84.2,84.28,5900.0,52.9158,52.9723,52.9158,52.966,5900.0
2012-03-28 11:45:00,84.27,84.29,84.27,84.29,1500.0,52.9597,52.9723,52.9597,52.9723,1500.0
2012-03-28 11:50:00,84.25,84.32,84.25,84.32,1500.0,52.9472,52.9912,52.9472,52.9912,1500.0
2012-03-28 11:55:00,84.3,84.3,84.3,84.3,200.0,52.9786,52.9786,52.9786,52.9786,200.0
2012-03-28 12:00:00,84.3,84.3,84.28,84.28,300.0,52.9786,52.9786,52.966,52.966,300.0
2012-03-28 12:05:00,84.23,84.24,84.23,84.24,700.0,52.9346,52.9409,52.9346,52.9409,700.0
2012-03-28 12:10:00,84.22,84.24,84.22,84.24,1600.0,52.9283,52.9409,52.9283,52.9409,1600.0
2012-03-28 12:15:00,84.22,84.23,84.22,84.23,1700.0,52.9283,52.9346,52.9283,52.9346,1700.0
2012-03-28 12:20:00,84.22,84.24,84.22,84.24,1200.0,52.9283,52.9409,52.9283,52.9409,1200.0
2012-03-28 12:25:00,84.21,84.23,84.19,84.2,2100.0,52.922,52.9346,52.9095,52.9158,2100.0
2012-03-28 12:30:00,84.23,84.23,84.19,84.19,500.0,52.9346,52.9346,52.9095,52.9095,500.0
2012-03-28 12:35:00,84.19,84.19,84.19,84.19,0.0,52.9095,52.9095,52.9095,52.9095,0.0
2012-03-28 12:40:00,84.19,84.19,84.19,84.19,0.0,52.9095,52.9095,52.9095,52.9095,0.0
2012-03-28 12:45:00,84.23,84.23,84.23,84.23,400.0,52.9346,52.9346,52.9346,52.9346,400.0
2012-03-28 12:50:00,84.23,84.23,84.23,84.23,0.0,52.9346,52.9346,52.9346,52.9346,0.0
2012-03-28 12:55:00,84.21,84.22,84.21,84.22,200.0,52.922,52.9283,52.922,52.9283,200.0
2012-03-28 13:00:00,84.28,84.28,84.2,84.2,5400.0,52.966,52.966,52.9158,52.9158,5400.0
2012-03-28 13:05:00,84.21,84.24,84.18,84.18,5700.0,52.922,52.9409,52.9032,52.9032,5700.0
2012-03-28 13:10:00,84.18,84.2,84.18,84.2,600.0,52.9032,52.9158,52.9032,52.9158,600.0
2012-03-28 13:15:00,84.2,84.21,84.2,84.21,2000.0,52.9158,52.922,52.9158,52.922,2000.0
2012-03-28 13:20:00,84.19,84.2,84.18,84.2,4200.0,52.9095,52.9158,52.9032,52.9158,4200.0
2012-03-28 13:25:00,84.22,84.22,84.21,84.21,800.0,52.9283,52.9283,52.922,52.922,800.0
2012-03-28 13:30:00,84.22,84.22,84.2,84.21,1200.0,52.9283,52.9283,52.9158,52.922,1200.0
2012-03-28 13:35:00,84.19,84.2,84.18,84.18,2500.0,52.9095,52.9158,52.9032,52.9032,2500.0
2012-03-28 13:40:00,84.17,84.17,84.13,84.15,6000.0,52.8969,52.8969,52.8718,52.8843,6000.0
2012-03-28 13:45:00,84.15,84.15,84.15,84.15,0.0,52.8843,52.8843,52.8843,52.8843,0.0
2012-03-28 13:50:00,84.14,84.15,84.13,84.15,700.0,52.878,52.8843,52.8718,52.8843,700.0
2012-03-28 13:55:00,84.17,84.17,84.15,84.17,6100.0,52.8969,52.8969,52.8843,52.8969,6100.0
2012-03-28 14:00:00,84.13,84.15,84.13,84.15,400.0,52.8718,52.8843,52.8718,52.8843,400.0
2012-03-28 14:05:00,84.19,84.2,84.17,84.17,1600.0,52.9095,52.9158,52.8969,52.8969,1600.0
2012-03-28 14:10:00,84.15,84.15,84.15,84.15,300.0,52.8843,52.8843,52.8843,52.8843,300.0
2012-03-28 14:15:00,84.15,84.21,84.15,84.19,1300.0,52.8843,52.922,52.8843,52.9095,1300.0
2012-03-28 14:20:00,84.2,84.22,84.2,84.2,1600.0,52.9158,52.9283,52.9158,52.9158,1600.0
2012-03-28 14:25:00,84.21,84.23,84.19,84.19,2200.0,52.922,52.9346,52.9095,52.9095,2200.0
2012-03-28 14:30:00,84.2,84.22,84.2,84.22,300.0,52.9158,52.9283,52.9158,52.9283,300.0
2012-03-28 14:35:00,84.2,84.2,84.18,84.2,800.0,52.9158,52.9158,52.9032,52.9158,800.0
2012-03-28 14:40:00,84.2,84.2,84.15,84.15,1000.0,52.9158,52.9158,52.8843,52.8843,1000.0
2012-03-28 14:45:00,84.19,84.2,84.19,84.2,2500.0,52.9095,52.9158,52.9095,52.9158,2500.0
2012-03-28 14:50:00,84.17,84.17,84.17,84.17,1100.0,52.8969,52.8969,52.8969,52.8969,1100.0
2012-03-28 14:55:00,84.16,84.16,84.16,84.16,400.0,52.8906,52.8906,52.8906,52.8906,400.0
2012-03-28 15:00:00,84.16,84.18,84.15,84.16,1500.0,52.8906,52.9032,52.8843,52.8906,1500.0
2012-03-28 15:05:00,84.17,84.17,84.15,84.16,900.0,52.8969,52.8969,52.8843,52.8906,900.0
2012-03-28 15:10:00,84.16,84.17,84.15,84.15,700.0,52.8906,52.8969,52.8843,52.8843,700.0
2012-03-28 15:15:00,84.13,84.16,84.12,84.16,5700.0,52.8718,52.8906,52.8655,52.8906,5700.0
2012-03-28 15:20:00,84.12,84.17,84.12,84.12,900.0,52.8655,52.8969,52.8655,52.8655,900.0
2012-03-28 15:25:00,84.12,84.13,84.12,84.13,600.0,52.8655,52.8718,52.8655,52.8718,600.0
2012-03-28 15:30:00,84.13,84.16,84.13,84.16,500.0,52.8718,52.8906,52.8718,52.8906,500.0
2012-03-28 15:35:00,84.16,84.16,84.12,84.13,1600.0,52.8906,52.8906,52.8655,52.8718,1600.0
2012-03-28 15:40:00,84.14,84.14,84.12,84.12,2900.0,52.878,52.878,52.8655,52.8655,2900.0
2012-03-28 15:45:00,84.12,84.13,84.08,84.08,10500.0,52.8655,52.8718,52.8403,52.8403,10500.0
2012-03-28 15:50:00,84.09,84.12,84.07,84.12,1600.0,52.8466,52.8655,52.8341,52.8655,1600.0
2012-03-28 15:55:00,84.1,84.13,84.1,84.13,3800.0,52.8529,52.8718,52.8529,52.8718,3800.0
2012-03-29 09:30:00,84.3,84.3,84.2,84.2,4600.0,52.9786,52.9786,52.9158,52.9158,4600.0
2012-03-29 09:35:00,84.2,84.2,84.2,84.2,0.0,52.9158,52.9158,52.9158,52.9158,0.0
2012-03-29 09:40:00,84.27,84.29,84.26,84.29,1200.0,52.9597,52.9723,52.9535,52.9723,1200.0
2012-03-29 09:45:00,84.29,84.29,84.29,84.29,0.0,52.9723,52.9723,52.9723,52.9723,0.0
2012-03-29 09:50:00,84.29,84.29,84.29,84.29,200.0,52.9723,52.9723,52.9723,52.9723,200.0
2012-03-29 09:55:00,84.29,84.29,84.25,84.29,500.0,52.9723,52.9723,52.9472,52.9723,500.0
2012-03-29 10:00:00,84.29,84.29,84.29,84.29,0.0,52.9723,52.9723,52.9723,52.9723,0.0
2012-03-29 10:05:00,84.27,84.27,84.25,84.25,1800.0,52.9597,52.9597,52.9472,52.9472,1800.0
2012-03-29 10:10:00,84.27,84.27,84.27,84.27,200.0,52.9597,52.9597,52.9597,52.9597,200.0
2012-03-29 10:15:00,84.27,84.27,84.27,84.27,0.0,52.9597,52.9597,52.9597,52.9597,0.0
2012-03-29 10:20:00,84.31,84.31,84.27,84.27,200.0,52.9849,52.9849,52.9597,52.9597,200.0
2012-03-29 10:25:00,84.3,84.35,84.28,84.35,1600.0,52.9786,53.01,52.966,53.01,1600.0
2012-03-29 10:30:00,84.33,84.33,84.33,84.33,400.0,52.9974,52.9974,52.9974,52.9974,400.0
2012-03-29 10:35:00,84.33,84.33,84.33,84.33,0.0,52.9974,52.9974,52.9974,52.9974,0.0
2012-03-29 10:40:00,84.31,84.31,84.31,84.31,700.0,52.9849,52.9849,52.9849,52.9849,700.0
2012-03-29 10:45:00,84.3,84.3,84.24,84.24,400.0,52.9786,52.9786,52.9409,52.9409,400.0
2012-03-29 10:50:00,84.31,84.31,84.24,84.3,1400.0,52.9849,52.9849,52.9409,52.9786,1400.0
2012-03-29 10:55:00,84.29,84.29,84.25,84.25,1500.0,52.9723,52.9723,52.9472,52.9472,1500.0
2012-03-29 11:00:00,84.29,84.29,84.29,84.29,400.0,52.9723,52.9723,52.9723,52.9723,400.0
2012-03-29 11:05:00,84.29,84.29,84.29,84.29,100.0,52.9723,52.9723,52.9723,52.9723,100.0
2012-03-29 11:10:00,84.29,84.29,84.29,84.29,0.0,52.9723,52.9723,52.9723,52.9723,0.0
2012-03-29 11:15:00,84.29,84.29,84.28,84.28,1400.0,52.9723,52.9723,52.966,52.966,1400.0
2012-03-29 11:20:00,84.27,84.29,84.24,84.26,1200.0,52.9597,52.9723,52.9409,52.9535,1200.0
2012-03-29 11:25:00,84.25,84.25,84.24,84.24,400.0,52.9472,52.9472,52.9409,52.9409,400.0
2012-03-29 11:30:00,84.25,84.25,84.25,84.25,200.0,52.9472,52.9472,52.9472,52.9472,200.0
2012-03-29 11:35:00,84.26,84.26,84.26,84.26,100.0,52.9535,52.9535,52.9535,52.9535,100.0
2012-03-29 11:40:00,84.25,84.25,84.25,84.25,500.0,52.9472,52.9472,52.9472,52.9472,500.0
2012-03-29 11:45:00,84.26,84.27,84.26,84.27,600.0,52.9535,52.9597,52.9535,52.9597,600.0
2012-03-29 11:50:00,84.21,84.27,84.21,84.27,200.0,52.922,52.9597,52.922,52.9597,200.0
2012-03-29 11:55:00,84.27,84.27,84.21,84.27,2300.0,52.9597,52.9597,52.922,52.9597,2300.0
2012-03-29 12:00:00,84.26,84.29,84.26,84.29,8100.0,52.9535,52.9723,52.9535,52.9723,8100.0
2012-03-29 12:05:00,84.25,84.25,84.25,84.25,100.0,52.9472,52.9472,52.9472,52.9472,100.0
2012-03-29 12:10:00,84.29,84.29,84.29,84.29,1500.0,52.9723,52.9723,52.9723,52.9723,1500.0
2012-03-29 12:15:00,84.29,84.29,84.28,84.28,900.0,52.9723,52.9723,52.966,52.966,900.0
2012-03-29 12:20:00,84.26,84.3,84.26,84.3,300.0,52.9535,52.9786,52.9535,52.9786,300.0
2012-03-29 12:25:00,84.3,84.3,84.29,84.3,1100.0,52.9786,52.9786,52.9723,52.9786,1100.0
2012-03-29 12:30:00,84.3,84.3,84.28,84.29,800.0,52.9786,52.9786,52.966,52.9723,800.0
2012-03-29 12:35:00,84.29,84.29,84.25,84.25,7800.0,52.9723,52.9723,52.9472,52.9472,7800.0
2012-03-29 12:40:00,84.29,84.29,84.28,84.28,500.0,52.9723,52.9723,52.966,52.966,500.0
2012-03-29 12:45:00,84.29,84.29,84.23,84.23,7400.0,52.9723,52.9723,52.9346,52.9346,7400.0
2012-03-29 12:50:00,84.23,84.23,84.23,84.23,0.0,52.9346,52.9346,52.9346,52.9346,0.0
2012-03-29 12:55:00,84.21,84.21,84.2,84.2,300.0,52.922,52.922,52.9158,52.9158,300.0
2012-03-29 13:00:00,84.2,84.2,84.2,84.2,0.0,52.9158,52.9158,52.9158,52.9158,0.0
2012-03-29 13:05:00,84.22,84.22,84.22,84.22,1500.0,52.9283,52.9283,52.9283,52.9283,1500.0
2012-03-29 13:10:00,84.21,84.21,84.21,84.21,200.0,52.922,52.922,52.922,52.922,200.0
2012-03-29 13:15:00,84.22,84.3,84.22,84.26,3000.0,52.9283,52.9786,52.9283,52.9535,3000.0
2012-03-29 13:20:00,84.26,84.26,84.26,84.26,0.0,52.9535,52.9535,52.9535,52.9535,0.0
2012-03-29 13:25:00,84.25,84.29,84.25,84.29,700.0,52.9472,52.9723,52.9472,52.9723,700.0
2012-03-29 13:30:00,84.3,84.3,84.25,84.25,900.0,52.9786,52.9786,52.9472,52.9472,900.0
2012-03-29 13:35:00,84.3,84.3,84.28,84.3,1400.0,52.9786,52.9786,52.966,52.9786,1400.0
2012-03-29 13:40:00,84.29,84.29,84.29,84.29,200.0,52.9723,52.9723,52.9723,52.9723,200.0
2012-03-29 13:45:00,84.29,84.29,84.29,84.29,0.0,52.9723,52.9723,52.9723,52.9723,0.0
2012-03-29 13:50:00,84.3,84.3,84.27,84.27,300.0,52.9786,52.9786,52.9597,52.9597,300.0
2012-03-29 13:55:00,84.26,84.29,84.25,84.29,800.0,52.9535,52.9723,52.9472,52.9723,800.0
2012-03-29 14:00:00,84.28,84.29,84.28,84.29,200.0,52.966,52.9723,52.966,52.9723,200.0
2012-03-29 14:05:00,84.29,84.29,84.26,84.26,2500.0,52.9723,52.9723,52.9535,52.9535,2500.0
2012-03-29 14:10:00,84.26,84.3,84.26,84.26,2000.0,52.9535,52.9786,52.9535,52.9535,2000.0
2012-03-29 14:15:00,84.3,84.3,84.29,84.29,13500.0,52.9786,52.9786,52.9723,52.9723,13500.0
2012-03-29 14:20:00,84.29,84.3,84.26,84.3,2800.0,52.9723,52.9786,52.9535,52.9786,2800.0
2012-03-29 14:25:00,84.3,84.3,84.27,84.27,1200.0,52.9786,52.9786,52.9597,52.9597,1200.0
2012-03-29 14:30:00,84.29,84.29,84.26,84.26,300.0,52.9723,52.9723,52.9535,52.9535,300.0
2012-03-29 14:35:00,84.29,84.3,84.26,84.26,800.0,52.9723,52.9786,52.9535,52.9535,800.0
2012-03-29 14:40:00,84.29,84.3,84.26,84.26,1600.0,52.9723,52.9786,52.9535,52.9535,1600.0
2012-03-29 14:45:00,84.3,84.3,84.3,84.3,100.0,52.9786,52.9786,52.9786,52.9786,100.0
2012-03-29 14:50:00,84.3,84.3,84.29,84.3,1900.0,52.9786,52.9786,52.9723,52.9786,1900.0
2012-03-29 14:55:00,84.3,84.32,84.3,84.32,4300.0,52.9786,52.9912,52.9786,52.9912,4300.0
2012-03-29 15:00:00,84.34,84.34,84.31,84.31,200.0,53.0037,53.0037,52.9849,52.9849,200.0
2012-03-29 15:05:00,84.29,84.3,84.29,84.3,600.0,52.9723,52.9786,52.9723,52.9786,600.0
2012-03-29 15:10:00,84.3,84.3,84.3,84.3,1100.0,52.9786,52.9786,52.9786,52.9786,1100.0
2012-03-29 15:15:00,84.29,84.32,84.27,84.32,700.0,52.9723,52.9912,52.9597,52.9912,700.0
2012-03-29 15:20:00,84.32,84.32,84.29,84.3,1100.0,52.9912,52.9912,52.9723,52.9786,1100.0
2012-03-29 15:25:00,84.31,84.33,84.31,84.33,5700.0,52.9849,52.9974,52.9849,52.9974,5700.0
2012-03-29 15:30:00,84.29,84.33,84.29,84.33,4500.0,52.9723,52.9974,52.9723,52.9974,4500.0
2012-03-29 15:35:00,84.33,84.34,84.33,84.34,300.0,52.9974,53.0037,52.9974,53.0037,300.0
2012-03-29 15:40:00,84.34,84.34,84.34,84.34,400.0,53.0037,53.0037,53.0037,53.0037,400.0
2012-03-29 15:45:00,84.34,84.34,84.32,84.33,2200.0,53.0037,53.0037,52.9912,52.9974,2200.0
2012-03-29 15:50:00,84.33,84.34,84.33,84.34,2200.0,52.9974,53.0037,52.9974,53.0037,2200.0
2012-03-29 15:55:00,84.33,84.36,84.33,84.36,2500.0,52.9974,53.0163,52.9974,53.0163,2500.0
2012-03-30 09:30:00,84.15,84.15,83.98,84.06,9800.0,53.0359,53.0359,52.9287,52.9792,9800.0
2012-03-30 09:35:00,83.97,83.97,83.96,83.96,17200.0,52.9224,52.9224,52.9161,52.9161,17200.0
2012-03-30 09:40:00,83.96,83.96,83.91,83.95,1900.0,52.9161,52.9161,52.8846,52.9098,1900.0
2012-03-30 09:45:00,83.96,83.97,83.95,83.95,2200.0,52.9161,52.9224,52.9098,52.9098,2200.0
2012-03-30 09:50:00,83.99,84.0,83.94,83.94,4000.0,52.935,52.9413,52.9035,52.9035,4000.0
2012-03-30 09:55:00,83.89,83.96,83.89,83.96,700.0,52.872,52.9161,52.872,52.9161,700.0
2012-03-30 10:00:00,83.96,83.97,83.96,83.97,600.0,52.9161,52.9224,52.9161,52.9224,600.0
2012-03-30 10:05:00,83.92,83.95,83.92,83.95,2000.0,52.8909,52.9098,52.8909,52.9098,2000.0
2012-03-30 10:10:00,83.93,83.97,83.93,83.94,700.0,52.8972,52.9224,52.8972,52.9035,700.0
2012-03-30 10:15:00,83.98,84.0,83.96,83.99,3400.0,52.9287,52.9413,52.9161,52.935,3400.0
2012-03-30 10:20:00,84.01,84.01,84.01,84.01,600.0,52.9476,52.9476,52.9476,52.9476,600.0
2012-03-30 10:25:00,84.01,84.01,83.99,83.99,300.0,52.9476,52.9476,52.935,52.935,300.0
2012-03-30 10:30:00,84.0,84.01,84.0,84.0,400.0,52.9413,52.9476,52.9413,52.9413,400.0
2012-03-30 10:35:00,84.01,84.01,84.01,84.01,1000.0,52.9476,52.9476,52.9476,52.9476,1000.0
2012-03-30 10:40:00,84.0,84.0,84.0,84.0,5400.0,52.9413,52.9413,52.9413,52.9413,5400.0
2012-03-30 10:45:00,83.98,83.98,83.97,83.97,1100.0,52.9287,52.9287,52.9224,52.9224,1100.0
2012-03-30 10:50:00,83.99,84.0,83.95,83.95,400.0,52.935,52.9413,52.9098,52.9098,400.0
2012-03-30 10:55:00,83.95,83.95,83.95,83.95,0.0,52.9098,52.9098,52.9098,52.9098,0.0
2012-03-30 11:00:00,83.95,83.95,83.95,83.95,0.0,52.9098,52.9098,52.9098,52.9098,0.0
2012-03-30 11:05:00,84.01,84.01,84.01,84.01,4700.0,52.9476,52.9476,52.9476,52.9476,4700.0
2012-03-30 11:10:00,83.95,84.02,83.95,84.0,1200.0,52.9098,52.9539,52.9098,52.9413,1200.0
2012-03-30 11:15:00,84.03,84.04,84.03,84.04,800.0,52.9602,52.9665,52.9602,52.9665,800.0
2012-03-30 11:20:00,84.04,84.04,84.03,84.03,800.0,52.9665,52.9665,52.9602,52.9602,800.0
2012-03-30 11:25:00,84.03,84.03,84.03,84.03,0.0,52.9602,52.9602,52.9602,52.9602,0.0
2012-03-30 11:30:00,84.03,84.03,84.03,84.03,0.0,52.9602,52.9602,52.9602,52.9602,0.0
2012-03-30 11:35:00,84.04,84.04,84.0,84.0,1500.0,52.9665,52.9665,52.9413,52.9413,1500.0
2012-03-30 11:40:00,84.03,84.03,84.0,84.0,1800.0,52.9602,52.9602,52.9413,52.9413,1800.0
2012-03-30 11:45:00,84.03,84.03,84.03,84.03,300.0,52.9602,52.9602,52.9602,52.9602,300.0
2012-03-30 11:50:00,84.03,84.04,84.01,84.01,1300.0,52.9602,52.9665,52.9476,52.9476,1300.0
2012-03-30 11:55:00,84.03,84.03,84.03,84.03,200.0,52.9602,52.9602,52.9602,52.9602,200.0
2012-03-30 12:00:00,84.04,84.04,84.04,84.04,2000.0,52.9665,52.9665,52.9665,52.9665,2000.0
2012-03-30 12:05:00,84.04,84.04,84.02,84.03,1300.0,52.9665,52.9665,52.9539,52.9602,1300.0
2012-03-30 12:10:00,84.03,84.03,84.03,84.03,0.0,52.9602,52.9602,52.9602,52.9602,0.0
2012-03-30 12:15:00,84.05,84.05,84.05,84.05,200.0,52.9729,52.9729,52.9729,52.9729,200.0
2012-03-30 12:20:00,84.03,84.06,84.03,84.06,2900.0,52.9602,52.9792,52.9602,52.9792,2900.0
2012-03-30 12:25:00,84.02,84.07,84.02,84.07,2900.0,52.9539,52.9855,52.9539,52.9855,2900.0
2012-03-30 12:30:00,84.07,84.07,84.07,84.07,0.0,52.9855,52.9855,52.9855,52.9855,0.0
2012-03-30 12:35:00,84.07,84.07,84.07,84.07,0.0,52.9855,52.9855,52.9855,52.9855,0.0
2012-03-30 12:40:00,84.07,84.07,84.07,84.07,700.0,52.9855,52.9855,52.9855,52.9855,700.0
2012-03-30 12:45:00,84.07,84.07,84.04,84.04,1400.0,52.9855,52.9855,52.9665,52.9665,1400.0
2012-03-30 12:50:00,84.02,84.02,84.02,84.02,500.0,52.9539,52.9539,52.9539,52.9539,500.0
2012-03-30 12:55:00,83.99,83.99,83.97,83.97,800.0,52.935,52.935,52.9224,52.9224,800.0
2012-03-30 13:00:00,83.99,84.01,83.99,84.01,1100.0,52.935,52.9476,52.935,52.9476,1100.0
2012-03-30 13:05:00,83.99,83.99,83.97,83.97,200.0,52.935,52.935,52.9224,52.9224,200.0
2012-03-30 13:10:00,83.96,83.96,83.96,83.96,100.0,52.9161,52.9161,52.9161,52.9161,100.0
2012-03-30 13:15:00,83.96,83.96,83.95,83.95,2700.0,52.9161,52.9161,52.9098,52.9098,2700.0
2012-03-30 13:20:00,83.93,83.93,83.93,83.93,200.0,52.8972,52.8972,52.8972,52.8972,200.0
2012-03-30 13:25:00,83.96,83.96,83.93,83.93,400.0,52.9161,52.9161,52.8972,52.8972,400.0
2012-03-30 13:30:00,83.96,83.97,83.96,83.97,5500.0,52.9161,52.9224,52.9161,52.9224,5500.0
2012-03-30 13:35:00,83.95,83.97,83.93,83.93,2600.0,52.9098,52.9224,52.8972,52.8972,2600.0
2012-03-30 13:40:00,83.93,83.95,83.93,83.93,2800.0,52.8972,52.9098,52.8972,52.8972,2800.0
2012-03-30 13:45:00,83.92,83.93,83.88,83.88,1600.0,52.8909,52.8972,52.8657,52.8657,1600.0
2012-03-30 13:50:00,83.85,83.88,83.83,83.88,3100.0,52.8468,52.8657,52.8342,52.8657,3100.0
2012-03-30 13:55:00,83.85,83.85,83.78,83.8,2500.0,52.8468,52.8468,52.8027,52.8153,2500.0
2012-03-30 14:00:00,83.8,83.8,83.78,83.78,1100.0,52.8153,52.8153,52.8027,52.8027,1100.0
2012-03-30 14:05:00,83.79,83.84,83.79,83.84,2100.0,52.809,52.8405,52.809,52.8405,2100.0
2012-03-30 14:10:00,83.8,83.8,83.78,83.78,1700.0,52.8153,52.8153,52.8027,52.8027,1700.0
2012-03-30 14:15:00,83.78,83.82,83.76,83.77,19900.0,52.8027,52.8279,52.7901,52.7964,19900.0
2012-03-30 14:20:00,83.76,83.76,83.67,83.73,5300.0,52.7901,52.7901,52.7334,52.7712,5300.0
2012-03-30 14:25:00,83.72,83.77,83.71,83.77,1500.0,52.7649,52.7964,52.7586,52.7964,1500.0
2012-03-30 14:30:00,83.74,83.77,83.7,83.71,1800.0,52.7775,52.7964,52.7523,52.7586,1800.0
2012-03-30 14:35:00,83.75,83.76,83.74,83.76,2300.0,52.7838,52.7901,52.7775,52.7901,2300.0
2012-03-30 14:40:00,83.76,83.79,83.76,83.78,2100.0,52.7901,52.809,52.7901,52.8027,2100.0
2012-03-30 14:45:00,83.75,83.8,83.75,83.79,1000.0,52.7838,52.8153,52.7838,52.809,1000.0
2012-03-30 14:50:00,83.78,83.78,83.75,83.78,2000.0,52.8027,52.8027,52.7838,52.8027,2000.0
2012-03-30 14:55:00,83.75,83.76,83.74,83.76,1500.0,52.7838,52.7901,52.7775,52.7901,1500.0
2012-03-30 15:00:00,83.77,83.78,83.74,83.78,1900.0,52.7964,52.8027,52.7775,52.8027,1900.0
2012-03-30 15:05:00,83.79,83.79,83.74,83.74,1400.0,52.809,52.809,52.7775,52.7775,1400.0
2012-03-30 15:10:00,83.79,83.8,83.79,83.8,3700.0,52.809,52.8153,52.809,52.8153,3700.0
2012-03-30 15:15:00,83.8,83.8,83.74,83.74,4300.0,52.8153,52.8153,52.7775,52.7775,4300.0
2012-03-30 15:20:00,83.78,83.78,83.74,83.74,2100.0,52.8027,52.8027,52.7775,52.7775,2100.0
2012-03-30 15:25:00,83.77,83.77,83.77,83.77,1300.0,52.7964,52.7964,52.7964,52.7964,1300.0
2012-03-30 15:30:00,83.78,83.78,83.78,83.78,200.0,52.8027,52.8027,52.8027,52.8027,200.0
2012-03-30 15:35:00,83.78,83.78,83.78,83.78,0.0,52.8027,52.8027,52.8027,52.8027,0.0
2012-03-30 15:40:00,83.78,83.78,83.78,83.78,0.0,52.8027,52.8027,52.8027,52.8027,0.0
2012-03-30 15:45:00,83.79,83.8,83.79,83.8,12400.0,52.809,52.8153,52.809,52.8153,12400.0
2012-03-30 15:50:00,83.79,83.8,83.75,83.75,2000.0,52.809,52.8153,52.7838,52.7838,2000.0
2012-03-30 15:55:00,83.76,83.76,83.74,83.75,7800.0,52.7901,52.7901,52.7775,52.7838,7800.0
2012-04-02 09:30:00,83.89,83.98,83.89,83.98,1500.0,52.872,52.9287,52.872,52.9287,1500.0
2012-04-02 09:35:00,83.97,83.97,83.97,83.97,200.0,52.9224,52.9224,52.9224,52.9224,200.0
2012-04-02 09:40:00,83.97,83.97,83.97,83.97,0.0,52.9224,52.9224,52.9224,52.9224,0.0
2012-04-02 09:45:00,83.73,83.73,83.73,83.73,100.0,52.7712,52.7712,52.7712,52.7712,100.0
2012-04-02 09:50:00,83.71,83.91,83.71,83.91,800.0,52.7586,52.8846,52.7586,52.8846,800.0
2012-04-02 09:55:00,83.91,83.91,83.91,83.91,0.0,52.8846,52.8846,52.8846,52.8846,0.0
2012-04-02 10:00:00,83.75,83.75,83.75,83.75,100.0,52.7838,52.7838,52.7838,52.7838,100.0
2012-04-02 10:05:00,83.86,83.86,83.84,83.84,300.0,52.8531,52.8531,52.8405,52.8405,300.0
2012-04-02 10:10:00,83.84,83.84,83.84,83.84,0.0,52.8405,52.8405,52.8405,52.8405,0.0
2012-04-02 10:15:00,83.86,83.86,83.86,83.86,100.0,52.8531,52.8531,52.8531,52.8531,100.0
2012-04-02 10:20:00,83.86,83.86,83.86,83.86,0.0,52.8531,52.8531,52.8531,52.8531,0.0
2012-04-02 10:25:00,83.8,83.8,83.8,83.8,100.0,52.8153,52.8153,52.8153,52.8153,100.0
2012-04-02 10:30:00,83.87,83.87,83.77,83.82,1800.0,52.8594,52.8594,52.7964,52.8279,1800.0
2012-04-02 10:35:00,83.81,83.81,83.81,83.81,100.0,52.8216,52.8216,52.8216,52.8216,100.0
2012-04-02 10:40:00,83.81,83.88,83.81,83.88,300.0,52.8216,52.8657,52.8216,52.8657,300.0
2012-04-02 10:45:00,83.9,83.9,83.8,83.8,34700.0,52.8783,52.8783,52.8153,52.8153,34700.0
2012-04-02 10:50:00,83.84,83.9,83.84,83.9,6100.0,52.8405,52.8783,52.8405,52.8783,6100.0
2012-04-02 10:55:00,83.87,83.87,83.84,83.84,1100.0,52.8594,52.8594,52.8405,52.8405,1100.0
2012-04-02 11:00:00,83.87,83.87,83.87,83.87,1500.0,52.8594,52.8594,52.8594,52.8594,1500.0
2012-04-02 11:05:00,83.9,83.9,83.82,83.82,1200.0,52.8783,52.8783,52.8279,52.8279,1200.0
2012-04-02 11:10:00,83.87,83.87,83.87,83.87,100.0,52.8594,52.8594,52.8594,52.8594,100.0
2012-04-02 11:15:00,83.86,83.86,83.86,83.86,100.0,52.8531,52.8531,52.8531,52.8531,100.0
2012-04-02 11:20:00,83.89,83.89,83.89,83.89,1100.0,52.872,52.872,52.872,52.872,1100.0
2012-04-02 11:25:00,83.83,83.83,83.83,83.83,1900.0,52.8342,52.8342,52.8342,52.8342,1900.0
2012-04-02 11:30:00,83.85,83.85,83.84,83.85,600.0,52.8468,52.8468,52.8405,52.8468,600.0
2012-04-02 11:35:00,83.83,83.83,83.83,83.83,300.0,52.8342,52.8342,52.8342,52.8342,300.0
2012-04-02 11:40:00,83.87,83.87,83.87,83.87,300.0,52.8594,52.8594,52.8594,52.8594,300.0
2012-04-02 11:45:00,83.84,83.84,83.84,83.84,400.0,52.8405,52.8405,52.8405,52.8405,400.0
2012-04-02 11:50:00,83.84,83.84,83.84,83.84,600.0,52.8405,52.8405,52.8405,52.8405,600.0
2012-04-02 11:55:00,83.84,83.84,83.84,83.84,100.0,52.8405,52.8405,52.8405,52.8405,100.0
2012-04-02 12:00:00,83.82,83.85,83.82,83.84,1900.0,52.8279,52.8468,52.8279,52.8405,1900.0
2012-04-02 12:05:00,83.83,83.84,83.83,83.84,300.0,52.8342,52.8405,52.8342,52.8405,300.0
2012-04-02 12:10:00,83.84,83.86,83.84,83.86,2000.0,52.8405,52.8531,52.8405,52.8531,2000.0
2012-04-02 12:15:00,83.87,83.88,83.84,83.88,1800.0,52.8594,52.8657,52.8405,52.8657,1800.0
2012-04-02 12:20:00,83.87,83.87,83.87,83.87,100.0,52.8594,52.8594,52.8594,52.8594,100.0
2012-04-02 12:25:00,83.85,83.85,83.84,83.84,32200.0,52.8468,52.8468,52.8405,52.8405,32200.0
2012-04-02 12:30:00,83.84,83.84,83.84,83.84,0.0,52.8405,52.8405,52.8405,52.8405,0.0
2012-04-02 12:35:00,83.87,83.89,83.87,83.88,7800.0,52.8594,52.872,52.8594,52.8657,7800.0
2012-04-02 12:40:00,83.85,83.86,83.85,83.85,1500.0,52.8468,52.8531,52.8468,52.8468,1500.0
2012-04-02 12:45:00,83.84,83.85,83.84,83.85,1700.0,52.8405,52.8468,52.8405,52.8468,1700.0
2012-04-02 12:50:00,83.86,83.86,83.85,83.85,1500.0,52.8531,52.8531,52.8468,52.8468,1500.0
2012-04-02 12:55:00,83.84,83.85,83.82,83.82,1800.0,52.8405,52.8468,52.8279,52.8279,1800.0
2012-04-02 13:00:00,83.85,83.85,83.85,83.85,100.0,52.8468,52.8468,52.8468,52.8468,100.0
2012-04-02 13:05:00,83.82,83.84,83.82,83.84,8900.0,52.8279,52.8405,52.8279,52.8405,8900.0
2012-04-02 13:10:00,83.82,83.82,83.77,83.78,15500.0,52.8279,52.8279,52.7964,52.8027,15500.0
2012-04-02 13:15:00,83.8,83.85,83.8,83.8,1100.0,52.8153,52.8468,52.8153,52.8153,1100.0
2012-04-02 13:20:00,83.83,83.83,83.81,83.83,1200.0,52.8342,52.8342,52.8216,52.8342,1200.0
2012-04-02 13:25:00,83.83,83.84,83.83,83.84,400.0,52.8342,52.8405,52.8342,52.8405,400.0
2012-04-02 13:30:00,83.84,83.84,83.82,83.82,400.0,52.8405,52.8405,52.8279,52.8279,400.0
2012-04-02 13:35:00,83.83,83.83,83.75,83.83,123900.0,52.8342,52.8342,52.7838,52.8342,123900.0
2012-04-02 13:40:00,83.83,83.83,83.83,83.83,100.0,52.8342,52.8342,52.8342,52.8342,100.0
2012-04-02 13:45:00,83.84,83.85,83.82,83.85,4400.0,52.8405,52.8468,52.8279,52.8468,4400.0
2012-04-02 13:50:00,83.84,83.84,83.83,83.83,2800.0,52.8405,52.8405,52.8342,52.8342,2800.0
2012-04-02 13:55:00,83.81,83.81,83.79,83.79,800.0,52.8216,52.8216,52.809,52.809,800.0
2012-04-02 14:00:00,83.78,83.78,83.75,83.75,2000.0,52.8027,52.8027,52.7838,52.7838,2000.0
2012-04-02 14:05:00,83.71,83.71,83.71,83.71,7300.0,52.7586,52.7586,52.7586,52.7586,7300.0
2012-04-02 14:10:00,83.71,83.71,83.71,83.71,0.0,52.7586,52.7586,52.7586,52.7586,0.0
2012-04-02 14:15:00,83.75,83.75,83.75,83.75,300.0,52.7838,52.7838,52.7838,52.7838,300.0
2012-04-02 14:20:00,83.75,83.75,83.75,83.75,0.0,52.7838,52.7838,52.7838,52.7838,0.0
2012-04-02 14:25:00,83.71,83.75,83.71,83.75,700.0,52.7586,52.7838,52.7586,52.7838,700.0
2012-04-02 14:30:00,83.72,83.75,83.72,83.75,700.0,52.7649,52.7838,52.7649,52.7838,700.0
2012-04-02 14:35:00,83.72,83.74,83.72,83.72,4600.0,52.7649,52.7775,52.7649,52.7649,4600.0
2012-04-02 14:40:00,83.7,83.72,83.7,83.7,2200.0,52.7523,52.7649,52.7523,52.7523,2200.0
2012-04-02 14:45:00,83.68,83.68,83.68,83.68,111700.0,52.7397,52.7397,52.7397,52.7397,111700.0
2012-04-02 14:50:00,83.68,83.68,83.65,83.67,9300.0,52.7397,52.7397,52.7207,52.7334,9300.0
2012-04-02 14:55:00,83.68,83.68,83.66,83.68,8600.0,52.7397,52.7397,52.7271,52.7397,8600.0
2012-04-02 15:00:00,83.66,83.68,83.66,83.67,5100.0,52.7271,52.7397,52.7271,52.7334,5100.0
2012-04-02 15:05:00,83.67,83.67,83.64,83.65,2300.0,52.7334,52.7334,52.7144,52.7207,2300.0
2012-04-02 15:10:00,83.67,83.68,83.64,83.68,1300.0,52.7334,52.7397,52.7144,52.7397,1300.0
2012-04-02 15:15:00,83.63,83.63,83.6,83.61,1700.0,52.7081,52.7081,52.6892,52.6955,1700.0
2012-04-02 15:20:00,83.62,83.63,83.61,83.63,1800.0,52.7018,52.7081,52.6955,52.7081,1800.0
2012-04-02 15:25:00,83.63,83.63,83.59,83.6,2700.0,52.7081,52.7081,52.6829,52.6892,2700.0
2012-04-02 15:30:00,83.62,83.62,83.6,83.6,5200.0,52.7018,52.7018,52.6892,52.6892,5200.0
2012-04-02 15:35:00,83.6,83.6,83.57,83.58,245600.0,52.6892,52.6892,52.6703,52.6766,245600.0
2012-04-02 15:40:00,83.59,83.65,83.58,83.65,4400.0,52.6829,52.7207,52.6766,52.7207,4400.0
2012-04-02 15:45:00,83.65,83.67,83.62,83.67,4300.0,52.7207,52.7334,52.7018,52.7334,4300.0
2012-04-02 15:50:00,83.67,83.67,83.67,83.67,600.0,52.7334,52.7334,52.7334,52.7334,600.0
2012-04-02 15:55:00,83.64,83.67,83.63,83.66,1800.0,52.7144,52.7334,52.7081,52.7271,1800.0
2012-04-03 09:30:00,83.83,83.86,83.82,83.82,4300.0,52.8342,52.8531,52.8279,52.8279,4300.0
2012-04-03 09:35:00,83.82,83.83,83.81,83.83,1000.0,52.8279,52.8342,52.8216,52.8342,1000.0
2012-04-03 09:40:00,83.85,83.85,83.85,83.85,4700.0,52.8468,52.8468,52.8468,52.8468,4700.0
2012-04-03 09:45:00,83.87,83.87,83.87,83.87,300.0,52.8594,52.8594,52.8594,52.8594,300.0
2012-04-03 09:50:00,83.86,83.89,83.86,83.89,1300.0,52.8531,52.872,52.8531,52.872,1300.0
2012-04-03 09:55:00,83.89,83.89,83.89,83.89,0.0,52.872,52.872,52.872,52.872,0.0
2012-04-03 10:00:00,83.87,83.87,83.87,83.87,100.0,52.8594,52.8594,52.8594,52.8594,100.0
2012-04-03 10:05:00,83.86,83.86,83.85,83.86,500.0,52.8531,52.8531,52.8468,52.8531,500.0
2012-04-03 10:10:00,83.81,83.86,83.81,83.86,500.0,52.8216,52.8531,52.8216,52.8531,500.0
2012-04-03 10:15:00,83.85,83.89,83.85,83.89,300.0,52.8468,52.872,52.8468,52.872,300.0
2012-04-03 10:20:00,83.87,83.88,83.84,83.84,800.0,52.8594,52.8657,52.8405,52.8405,800.0
2012-04-03 10:25:00,83.83,83.86,83.83,83.86,600.0,52.8342,52.8531,52.8342,52.8531,600.0
2012-04-03 10:30:00,83.86,83.87,83.86,83.87,1000.0,52.8531,52.8594,52.8531,52.8594,1000.0
2012-04-03 10:35:00,83.88,83.88,83.87,83.87,400.0,52.8657,52.8657,52.8594,52.8594,400.0
2012-04-03 10:40:00,83.87,83.89,83.86,83.89,1200.0,52.8594,52.872,52.8531,52.872,1200.0
2012-04-03 10:45:00,83.85,83.86,83.83,83.84,3000.0,52.8468,52.8531,52.8342,52.8405,3000.0
2012-04-03 10:50:00,83.86,83.86,83.85,83.85,700.0,52.8531,52.8531,52.8468,52.8468,700.0
2012-04-03 10:55:00,83.85,83.85,83.85,83.85,0.0,52.8468,52.8468,52.8468,52.8468,0.0
2012-04-03 11:00:00,83.85,83.86,83.84,83.86,500.0,52.8468,52.8531,52.8405,52.8531,500.0
2012-04-03 11:05:00,83.86,83.86,83.86,83.86,800.0,52.8531,52.8531,52.8531,52.8531,800.0
2012-04-03 11:10:00,83.87,83.87,83.87,83.87,100.0,52.8594,52.8594,52.8594,52.8594,100.0
2012-04-03 11:15:00,83.87,83.92,83.87,83.89,2300.0,52.8594,52.8909,52.8594,52.872,2300.0
2012-04-03 11:20:00,83.89,83.89,83.88,83.88,700.0,52.872,52.872,52.8657,52.8657,700.0
2012-04-03 11:25:00,83.91,83.91,83.91,83.91,300.0,52.8846,52.8846,52.8846,52.8846,300.0
2012-04-03 11:30:00,83.91,83.91,83.91,83.91,0.0,52.8846,52.8846,52.8846,52.8846,0.0
2012-04-03 11:35:00,83.93,83.96,83.91,83.95,5500.0,52.8972,52.9161,52.8846,52.9098,5500.0
2012-04-03 11:40:00,83.91,83.95,83.91,83.95,1000.0,52.8846,52.9098,52.8846,52.9098,1000.0
2012-04-03 11:45:00,83.94,83.94,83.92,83.94,4300.0,52.9035,52.9035,52.8909,52.9035,4300.0
2012-04-03 11:50:00,83.94,83.96,83.92,83.92,2400.0,52.9035,52.9161,52.8909,52.8909,2400.0
2012-04-03 11:55:00,83.94,83.94,83.94,83.94,400.0,52.9035,52.9035,52.9035,52.9035,400.0
2012-04-03 12:00:00,83.94,83.94,83.94,83.94,0.0,52.9035,52.9035,52.9035,52.9035,0.0
2012-04-03 12:05:00,83.94,83.95,83.93,83.95,7600.0,52.9035,52.9098,52.8972,52.9098,7600.0
2012-04-03 12:10:00,83.96,83.97,83.93,83.97,1600.0,52.9161,52.9224,52.8972,52.9224,1600.0
2012-04-03 12:15:00,83.94,83.94,83.93,83.93,1300.0,52.9035,52.9035,52.8972,52.8972,1300.0
2012-04-03 12:20:00,83.91,83.96,83.91,83.96,2300.0,52.8846,52.9161,52.8846,52.9161,2300.0
2012-04-03 12:25:00,83.94,83.95,83.92,83.92,3100.0,52.9035,52.9098,52.8909,52.8909,3100.0
2012-04-03 12:30:00,83.92,83.92,83.92,83.92,1100.0,52.8909,52.8909,52.8909,52.8909,1100.0
2012-04-03 12:35:00,83.94,83.94,83.94,83.94,100.0,52.9035,52.9035,52.9035,52.9035,100.0
2012-04-03 12:40:00,83.94,83.94,83.91,83.91,1100.0,52.9035,52.9035,52.8846,52.8846,1100.0
2012-04-03 12:45:00,83.93,83.93,83.92,83.93,2100.0,52.8972,52.8972,52.8909,52.8972,2100.0
2012-04-03 12:50:00,83.92,83.92,83.92,83.92,1500.0,52.8909,52.8909,52.8909,52.8909,1500.0
2012-04-03 12:55:00,83.92,83.93,83.92,83.93,900.0,52.8909,52.8972,52.8909,52.8972,900.0
2012-04-03 13:00:00,83.91,83.91,83.91,83.91,2000.0,52.8846,52.8846,52.8846,52.8846,2000.0
2012-04-03 13:05:00,83.91,83.91,83.91,83.91,0.0,52.8846,52.8846,52.8846,52.8846,0.0
2012-04-03 13:10:00,83.91,83.91,83.91,83.91,700.0,52.8846,52.8846,52.8846,52.8846,700.0
2012-04-03 13:15:00,83.91,83.91,83.9,83.9,900.0,52.8846,52.8846,52.8783,52.8783,900.0
2012-04-03 13:20:00,83.89,83.9,83.88,83.88,3800.0,52.872,52.8783,52.8657,52.8657,3800.0
2012-04-03 13:25:00,83.9,83.91,83.9,83.9,300.0,52.8783,52.8846,52.8783,52.8783,300.0
2012-04-03 13:30:00,83.88,83.88,83.88,83.88,2500.0,52.8657,52.8657,52.8657,52.8657,2500.0
2012-04-03 13:35:00,83.89,83.92,83.89,83.91,2000.0,52.872,52.8909,52.872,52.8846,2000.0
2012-04-03 13:40:00,83.91,83.91,83.91,83.91,100.0,52.8846,52.8846,52.8846,52.8846,100.0
2012-04-03 13:45:00,83.89,83.89,83.87,83.87,1000.0,52.872,52.872,52.8594,52.8594,1000.0
2012-04-03 13:50:00,83.87,83.87,83.85,83.85,1000.0,52.8594,52.8594,52.8468,52.8468,1000.0
2012-04-03 13:55:00,83.83,83.87,83.83,83.87,1700.0,52.8342,52.8594,52.8342,52.8594,1700.0
2012-04-03 14:00:00,83.83,83.83,83.61,83.61,3200.0,52.8342,52.8342,52.6955,52.6955,3200.0
2012-04-03 14:05:00,83.6,83.6,83.55,83.55,400.0,52.6892,52.6892,52.6577,52.6577,400.0
2012-04-03 14:10:00,83.58,83.58,83.57,83.57,800.0,52.6766,52.6766,52.6703,52.6703,800.0
2012-04-03 14:15:00,83.56,83.56,83.46,83.48,2600.0,52.664,52.664,52.601,52.6136,2600.0
2012-04-03 14:20:00,83.49,83.55,83.49,83.55,3200.0,52.6199,52.6577,52.6199,52.6577,3200.0
2012-04-03 14:25:00,83.54,83.54,83.43,83.43,3600.0,52.6514,52.6514,52.5821,52.5821,3600.0
2012-04-03 14:30:00,83.44,83.44,83.41,83.42,1200.0,52.5884,52.5884,52.5695,52.5758,1200.0
2012-04-03 14:35:00,83.44,83.44,83.4,83.4,2500.0,52.5884,52.5884,52.5632,52.5632,2500.0
2012-04-03 14:40:00,83.43,83.46,83.42,83.42,500.0,52.5821,52.601,52.5758,52.5758,500.0
2012-04-03 14:45:00,83.42,83.42,83.39,83.39,1500.0,52.5758,52.5758,52.5569,52.5569,1500.0
2012-04-03 14:50:00,83.41,83.41,83.39,83.4,5700.0,52.5695,52.5695,52.5569,52.5632,5700.0
2012-04-03 14:55:00,83.37,83.37,83.36,83.36,800.0,52.5443,52.5443,52.538,52.538,800.0
2012-04-03 15:00:00,83.33,83.33,83.33,83.33,100.0,52.5191,52.5191,52.5191,52.5191,100.0
2012-04-03 15:05:00,83.35,83.35,83.35,83.35,1900.0,52.5317,52.5317,52.5317,52.5317,1900.0
2012-04-03 15:10:00,83.37,83.37,83.37,83.37,300.0,52.5443,52.5443,52.5443,52.5443,300.0
2012-04-03 15:15:00,83.38,83.38,83.3,83.36,2800.0,52.5506,52.5506,52.5002,52.538,2800.0
2012-04-03 15:20:00,83.38,83.4,83.38,83.4,300.0,52.5506,52.5632,52.5506,52.5632,300.0
2012-04-03 15:25:00,83.34,83.34,83.34,83.34,600.0,52.5254,52.5254,52.5254,52.5254,600.0
2012-04-03 15:30:00,83.35,83.35,83.32,83.35,1400.0,52.5317,52.5317,52.5128,52.5317,1400.0
2012-04-03 15:35:00,83.34,83.34,83.3,83.3,2300.0,52.5254,52.5254,52.5002,52.5002,2300.0
2012-04-03 15:40:00,83.32,83.32,83.27,83.27,700.0,52.5128,52.5128,52.4813,52.4813,700.0
2012-04-03 15:45:00,83.28,83.32,83.28,83.28,1800.0,52.4876,52.5128,52.4876,52.4876,1800.0
2012-04-03 15:50:00,83.31,83.31,83.28,83.28,500.0,52.5065,52.5065,52.4876,52.4876,500.0
2012-04-03 15:55:00,83.32,83.36,83.31,83.36,5700.0,52.5128,52.538,52.5065,52.538,5700.0
2012-04-04 09:30:00,83.53,83.58,83.5,83.58,3700.0,52.6451,52.6766,52.6262,52.6766,3700.0
2012-04-04 09:35:00,83.51,83.56,83.51,83.56,400.0,52.6325,52.664,52.6325,52.664,400.0
2012-04-04 09:40:00,83.58,83.58,83.58,83.58,100.0,52.6766,52.6766,52.6766,52.6766,100.0
2012-04-04 09:45:00,83.56,83.56,83.56,83.56,200.0,52.664,52.664,52.664,52.664,200.0
2012-04-04 09:50:00,83.51,83.51,83.51,83.51,100.0,52.6325,52.6325,52.6325,52.6325,100.0
2012-04-04 09:55:00,83.56,83.56,83.51,83.51,400.0,52.664,52.664,52.6325,52.6325,400.0
2012-04-04 10:00:00,83.52,83.52,83.52,83.52,300.0,52.6388,52.6388,52.6388,52.6388,300.0
2012-04-04 10:05:00,83.52,83.52,83.52,83.52,0.0,52.6388,52.6388,52.6388,52.6388,0.0
2012-04-04 10:10:00,83.58,83.58,83.58,83.58,800.0,52.6766,52.6766,52.6766,52.6766,800.0
2012-04-04 10:15:00,83.58,83.58,83.58,83.58,100.0,52.6766,52.6766,52.6766,52.6766,100.0
2012-04-04 10:20:00,83.55,83.58,83.55,83.58,1400.0,52.6577,52.6766,52.6577,52.6766,1400.0
2012-04-04 10:25:00,83.58,83.58,83.58,83.58,400.0,52.6766,52.6766,52.6766,52.6766,400.0
2012-04-04 10:30:00,83.53,83.53,83.53,83.53,600.0,52.6451,52.6451,52.6451,52.6451,600.0
2012-04-04 10:35:00,83.53,83.53,83.53,83.53,0.0,52.6451,52.6451,52.6451,52.6451,0.0
2012-04-04 10:40:00,83.51,83.51,83.51,83.51,1000.0,52.6325,52.6325,52.6325,52.6325,1000.0
2012-04-04 10:45:00,83.55,83.55,83.55,83.55,400.0,52.6577,52.6577,52.6577,52.6577,400.0
2012-04-04 10:50:00,83.56,83.56,83.56,83.56,100.0,52.664,52.664,52.664,52.664,100.0
2012-04-04 10:55:00,83.56,83.56,83.55,83.55,900.0,52.664,52.664,52.6577,52.6577,900.0
2012-04-04 11:00:00,83.5,83.5,83.5,83.5,100.0,52.6262,52.6262,52.6262,52.6262,100.0
2012-04-04 11:05:00,83.52,83.55,83.52,83.55,900.0,52.6388,52.6577,52.6388,52.6577,900.0
2012-04-04 11:10:00,83.55,83.57,83.5,83.56,17000.0,52.6577,52.6703,52.6262,52.664,17000.0
2012-04-04 11:15:00,83.56,83.57,83.52,83.52,3000.0,52.664,52.6703,52.6388,52.6388,3000.0
2012-04-04 11:20:00,83.58,83.58,83.57,83.57,300.0,52.6766,52.6766,52.6703,52.6703,300.0
2012-04-04 11:25:00,83.58,83.58,83.56,83.56,500.0,52.6766,52.6766,52.664,52.664,500.0
2012-04-04 11:30:00,83.58,83.58,83.55,83.58,21200.0,52.6766,52.6766,52.6577,52.6766,21200.0
2012-04-04 11:35:00,83.59,83.59,83.51,83.58,300.0,52.6829,52.6829,52.6325,52.6766,300.0
2012-04-04 11:40:00,83.59,83.59,83.59,83.59,100.0,52.6829,52.6829,52.6829,52.6829,100.0
2012-04-04 11:45:00,83.54,83.6,83.52,83.59,500.0,52.6514,52.6892,52.6388,52.6829,500.0
2012-04-04 11:50:00,83.59,83.59,83.59,83.59,0.0,52.6829,52.6829,52.6829,52.6829,0.0
2012-04-04 11:55:00,83.59,83.6,83.59,83.6,400.0,52.6829,52.6892,52.6829,52.6892,400.0
2012-04-04 12:00:00,83.58,83.58,83.58,83.58,100.0,52.6766,52.6766,52.6766,52.6766,100.0
2012-04-04 12:05:00,83.6,83.6,83.6,83.6,100.0,52.6892,52.6892,52.6892,52.6892,100.0
2012-04-04 12:10:00,83.6,83.6,83.59,83.59,1300.0,52.6892,52.6892,52.6829,52.6829,1300.0
2012-04-04 12:15:00,83.6,83.6,83.59,83.6,3300.0,52.6892,52.6892,52.6829,52.6892,3300.0
2012-04-04 12:20:00,83.6,83.6,83.6,83.6,0.0,52.6892,52.6892,52.6892,52.6892,0.0
2012-04-04 12:25:00,83.54,83.6,83.54,83.6,200.0,52.6514,52.6892,52.6514,52.6892,200.0
2012-04-04 12:30:00,83.6,83.63,83.6,83.62,2400.0,52.6892,52.7081,52.6892,52.7018,2400.0
2012-04-04 12:35:00,83.62,83.62,83.62,83.62,100.0,52.7018,52.7018,52.7018,52.7018,100.0
2012-04-04 12:40:00,83.65,83.65,83.65,83.65,200.0,52.7207,52.7207,52.7207,52.7207,200.0
2012-04-04 12:45:00,83.61,83.69,83.61,83.61,1200.0,52.6955,52.746,52.6955,52.6955,1200.0
2012-04-04 12:50:00,83.59,83.67,83.59,83.67,400.0,52.6829,52.7334,52.6829,52.7334,400.0
2012-04-04 12:55:00,83.65,83.67,83.63,83.67,5300.0,52.7207,52.7334,52.7081,52.7334,5300.0
2012-04-04 13:00:00,83.67,83.67,83.67,83.67,800.0,52.7334,52.7334,52.7334,52.7334,800.0
2012-04-04 13:05:00,83.67,83.67,83.67,83.67,200.0,52.7334,52.7334,52.7334,52.7334,200.0
2012-04-04 13:10:00,83.68,83.68,83.68,83.68,400.0,52.7397,52.7397,52.7397,52.7397,400.0
2012-04-04 13:15:00,83.66,83.67,83.66,83.67,3000.0,52.7271,52.7334,52.7271,52.7334,3000.0
2012-04-04 13:20:00,83.67,83.67,83.65,83.65,800.0,52.7334,52.7334,52.7207,52.7207,800.0
2012-04-04 13:25:00,83.67,83.7,83.65,83.65,1700.0,52.7334,52.7523,52.7207,52.7207,1700.0
2012-04-04 13:30:00,83.65,83.65,83.65,83.65,0.0,52.7207,52.7207,52.7207,52.7207,0.0
2012-04-04 13:35:00,83.64,83.65,83.62,83.65,1700.0,52.7144,52.7207,52.7018,52.7207,1700.0
2012-04-04 13:40:00,83.65,83.68,83.64,83.68,1100.0,52.7207,52.7397,52.7144,52.7397,1100.0
2012-04-04 13:45:00,83.63,83.67,83.63,83.67,900.0,52.7081,52.7334,52.7081,52.7334,900.0
2012-04-04 13:50:00,83.68,83.68,83.68,83.68,1000.0,52.7397,52.7397,52.7397,52.7397,1000.0
2012-04-04 13:55:00,83.68,83.72,83.67,83.71,42200.0,52.7397,52.7649,52.7334,52.7586,42200.0
2012-04-04 14:00:00,83.67,83.72,83.66,83.72,5600.0,52.7334,52.7649,52.7271,52.7649,5600.0
2012-04-04 14:05:00,83.67,83.72,83.67,83.72,37100.0,52.7334,52.7649,52.7334,52.7649,37100.0
2012-04-04 14:10:00,83.73,83.73,83.72,83.73,2000.0,52.7712,52.7712,52.7649,52.7712,2000.0
2012-04-04 14:15:00,83.73,83.74,83.67,83.67,1200.0,52.7712,52.7775,52.7334,52.7334,1200.0
2012-04-04 14:20:00,83.74,83.75,83.69,83.74,2500.0,52.7775,52.7838,52.746,52.7775,2500.0
2012-04-04 14:25:00,83.74,83.74,83.73,83.73,1700.0,52.7775,52.7775,52.7712,52.7712,1700.0
2012-04-04 14:30:00,83.74,83.74,83.73,83.74,4900.0,52.7775,52.7775,52.7712,52.7775,4900.0
2012-04-04 14:35:00,83.74,83.74,83.71,83.72,5300.0,52.7775,52.7775,52.7586,52.7649,5300.0
2012-04-04 14:40:00,83.7,83.71,83.67,83.68,4900.0,52.7523,52.7586,52.7334,52.7397,4900.0
2012-04-04 14:45:00,83.69,83.69,83.65,83.66,4300.0,52.746,52.746,52.7207,52.7271,4300.0
2012-04-04 14:50:00,83.68,83.71,83.68,83.69,600.0,52.7397,52.7586,52.7397,52.746,600.0
2012-04-04 14:55:00,83.66,83.66,83.66,83.66,300.0,52.7271,52.7271,52.7271,52.7271,300.0
2012-04-04 15:00:00,83.71,83.71,83.7,83.7,2300.0,52.7586,52.7586,52.7523,52.7523,2300.0
2012-04-04 15:05:00,83.7,83.7,83.66,83.66,600.0,52.7523,52.7523,52.7271,52.7271,600.0
2012-04-04 15:10:00,83.7,83.7,83.69,83.69,200.0,52.7523,52.7523,52.746,52.746,200.0
2012-04-04 15:15:00,83.65,83.65,83.65,83.65,300.0,52.7207,52.7207,52.7207,52.7207,300.0
2012-04-04 15:20:00,83.7,83.72,83.66,83.68,1200.0,52.7523,52.7649,52.7271,52.7397,1200.0
2012-04-04 15:25:00,83.69,83.69,83.69,83.69,300.0,52.746,52.746,52.746,52.746,300.0
2012-04-04 15:30:00,83.7,83.73,83.69,83.69,3600.0,52.7523,52.7712,52.746,52.746,3600.0
2012-04-04 15:35:00,83.7,83.7,83.7,83.7,100.0,52.7523,52.7523,52.7523,52.7523,100.0
2012-04-04 15:40:00,83.72,83.72,83.72,83.72,100.0,52.7649,52.7649,52.7649,52.7649,100.0
2012-04-04 15:45:00,83.7,83.7,83.68,83.7,2900.0,52.7523,52.7523,52.7397,52.7523,2900.0
2012-04-04 15:50:00,83.7,83.7,83.7,83.7,0.0,52.7523,52.7523,52.7523,52.7523,0.0
2012-04-04 15:55:00,83.76,83.76,83.76,83.76,700.0,52.7901,52.7901,52.7901,52.7901,700.0
2012-04-05 09:30:00,83.86,83.86,83.84,83.84,8300.0,52.8531,52.8531,52.8405,52.8405,8300.0
2012-04-05 09:35:00,83.84,83.84,83.84,83.84,0.0,52.8405,52.8405,52.8405,52.8405,0.0
2012-04-05 09:40:00,83.81,83.81,83.81,83.81,200.0,52.8216,52.8216,52.8216,52.8216,200.0
2012-04-05 09:45:00,83.73,83.73,83.73,83.73,300.0,52.7712,52.7712,52.7712,52.7712,300.0
2012-04-05 09:50:00,83.72,83.72,83.72,83.72,100.0,52.7649,52.7649,52.7649,52.7649,100.0
2012-04-05 09:55:00,83.64,83.64,83.64,83.64,100.0,52.7144,52.7144,52.7144,52.7144,100.0
2012-04-05 10:00:00,83.75,83.76,83.7,83.72,25300.0,52.7838,52.7901,52.7523,52.7649,25300.0
2012-04-05 10:05:00,83.74,83.79,83.71,83.77,110300.0,52.7775,52.809,52.7586,52.7964,110300.0
2012-04-05 10:10:00,83.79,83.82,83.75,83.8,104500.0,52.809,52.8279,52.7838,52.8153,104500.0
2012-04-05 10:15:00,83.81,83.83,83.76,83.79,81800.0,52.8216,52.8342,52.7901,52.809,81800.0
2012-04-05 10:20:00,83.8,83.81,83.8,83.8,282600.0,52.8153,52.8216,52.8153,52.8153,282600.0
2012-04-05 10:25:00,83.81,83.81,83.77,83.78,5600.0,52.8216,52.8216,52.7964,52.8027,5600.0
2012-04-05 10:30:00,83.79,83.84,83.79,83.82,15200.0,52.809,52.8405,52.809,52.8279,15200.0
2012-04-05 10:35:00,83.83,83.83,83.76,83.76,4000.0,52.8342,52.8342,52.7901,52.7901,4000.0
2012-04-05 10:40:00,83.8,83.8,83.8,83.8,200.0,52.8153,52.8153,52.8153,52.8153,200.0
2012-04-05 10:45:00,83.8,83.8,83.8,83.8,0.0,52.8153,52.8153,52.8153,52.8153,0.0
2012-04-05 10:50:00,83.78,83.79,83.77,83.77,1900.0,52.8027,52.809,52.7964,52.7964,1900.0
2012-04-05 10:55:00,83.77,83.77,83.71,83.73,5900.0,52.7964,52.7964,52.7586,52.7712,5900.0
2012-04-05 11:00:00,83.74,83.77,83.72,83.77,1200.0,52.7775,52.7964,52.7649,52.7964,1200.0
2012-04-05 11:05:00,83.78,83.78,83.77,83.77,300.0,52.8027,52.8027,52.7964,52.7964,300.0
2012-04-05 11:10:00,83.76,83.76,83.72,83.75,1200.0,52.7901,52.7901,52.7649,52.7838,1200.0
2012-04-05 11:15:00,83.69,83.69,83.69,83.69,300.0,52.746,52.746,52.746,52.746,300.0
2012-04-05 11:20:00,83.72,83.79,83.69,83.69,2400.0,52.7649,52.809,52.746,52.746,2400.0
2012-04-05 11:25:00,83.7,83.76,83.7,83.74,1900.0,52.7523,52.7901,52.7523,52.7775,1900.0
2012-04-05 11:30:00,83.72,83.8,83.72,83.78,2700.0,52.7649,52.8153,52.7649,52.8027,2700.0
2012-04-05 11:35:00,83.74,83.81,83.74,83.81,1200.0,52.7775,52.8216,52.7775,52.8216,1200.0
2012-04-05 11:40:00,83.82,83.82,83.74,83.74,600.0,52.8279,52.8279,52.7775,52.7775,600.0
2012-04-05 11:45:00,83.82,83.82,83.78,83.78,500.0,52.8279,52.8279,52.8027,52.8027,500.0
2012-04-05 11:50:00,83.8,83.82,83.8,83.82,400.0,52.8153,52.8279,52.8153,52.8279,400.0
2012-04-05 11:55:00,83.81,83.81,83.81,83.81,100.0,52.8216,52.8216,52.8216,52.8216,100.0
2012-04-05 12:00:00,83.82,83.82,83.8,83.8,400.0,52.8279,52.8279,52.8153,52.8153,400.0
2012-04-05 12:05:00,83.81,83.82,83.77,83.78,1400.0,52.8216,52.8279,52.7964,52.8027,1400.0
2012-04-05 12:10:00,83.78,83.78,83.78,83.78,0.0,52.8027,52.8027,52.8027,52.8027,0.0
2012-04-05 12:15:00,83.78,83.78,83.78,83.78,0.0,52.8027,52.8027,52.8027,52.8027,0.0
2012-04-05 12:20:00,83.81,83.81,83.81,83.81,200.0,52.8216,52.8216,52.8216,52.8216,200.0
2012-04-05 12:25:00,83.81,83.81,83.79,83.81,500.0,52.8216,52.8216,52.809,52.8216,500.0
2012-04-05 12:30:00,83.81,83.81,83.79,83.79,500.0,52.8216,52.8216,52.809,52.809,500.0
2012-04-05 12:35:00,83.8,83.83,83.8,83.83,1300.0,52.8153,52.8342,52.8153,52.8342,1300.0
2012-04-05 12:40:00,83.84,83.85,83.81,83.81,500.0,52.8405,52.8468,52.8216,52.8216,500.0
2012-04-05 12:45:00,83.81,83.81,83.81,83.81,0.0,52.8216,52.8216,52.8216,52.8216,0.0
2012-04-05 12:50:00,83.84,83.87,83.84,83.87,5900.0,52.8405,52.8594,52.8405,52.8594,5900.0
2012-04-05 12:55:00,83.86,83.86,83.84,83.85,1900.0,52.8531,52.8531,52.8405,52.8468,1900.0
2012-04-05 13:00:00,83.86,83.86,83.86,83.86,1000.0,52.8531,52.8531,52.8531,52.8531,1000.0
2012-04-05 13:05:00,83.86,83.86,83.86,83.86,0.0,52.8531,52.8531,52.8531,52.8531,0.0
2012-04-05 13:10:00,83.86,83.86,83.86,83.86,0.0,52.8531,52.8531,52.8531,52.8531,0.0
2012-04-05 13:15:00,83.88,83.88,83.84,83.87,500.0,52.8657,52.8657,52.8405,52.8594,500.0
2012-04-05 13:20:00,83.83,83.88,83.83,83.87,1100.0,52.8342,52.8657,52.8342,52.8594,1100.0
2012-04-05 13:25:00,83.85,83.85,83.83,83.83,2700.0,52.8468,52.8468,52.8342,52.8342,2700.0
2012-04-05 13:30:00,83.87,83.87,83.85,83.87,900.0,52.8594,52.8594,52.8468,52.8594,900.0
2012-04-05 13:35:00,83.83,83.84,83.81,83.81,4300.0,52.8342,52.8405,52.8216,52.8216,4300.0
2012-04-05 13:40:00,83.81,83.83,83.8,83.83,3800.0,52.8216,52.8342,52.8153,52.8342,3800.0
2012-04-05 13:45:00,83.83,83.84,83.8,83.8,5600.0,52.8342,52.8405,52.8153,52.8153,5600.0
2012-04-05 13:50:00,83.87,83.87,83.84,83.87,3200.0,52.8594,52.8594,52.8405,52.8594,3200.0
2012-04-05 13:55:00,83.87,83.87,83.83,83.83,10700.0,52.8594,52.8594,52.8342,52.8342,10700.0
2012-04-05 14:00:00,83.84,83.85,83.84,83.85,1000.0,52.8405,52.8468,52.8405,52.8468,1000.0
2012-04-05 14:05:00,83.87,83.88,83.87,83.88,1000.0,52.8594,52.8657,52.8594,52.8657,1000.0
2012-04-05 14:10:00,83.88,83.88,83.87,83.87,200.0,52.8657,52.8657,52.8594,52.8594,200.0
2012-04-05 14:15:00,83.9,83.9,83.9,83.9,1200.0,52.8783,52.8783,52.8783,52.8783,1200.0
2012-04-05 14:20:00,83.81,83.81,83.81,83.81,200.0,52.8216,52.8216,52.8216,52.8216,200.0
2012-04-05 14:25:00,83.83,83.9,83.83,83.9,400.0,52.8342,52.8783,52.8342,52.8783,400.0
2012-04-05 14:30:00,83.9,83.9,83.9,83.9,1200.0,52.8783,52.8783,52.8783,52.8783,1200.0
2012-04-05 14:35:00,83.89,83.89,83.83,83.88,3400.0,52.872,52.872,52.8342,52.8657,3400.0
2012-04-05 14:40:00,83.88,83.88,83.8,83.88,2200.0,52.8657,52.8657,52.8153,52.8657,2200.0
2012-04-05 14:45:00,83.83,83.84,83.81,83.81,900.0,52.8342,52.8405,52.8216,52.8216,900.0
2012-04-05 14:50:00,83.86,83.86,83.81,83.81,200.0,52.8531,52.8531,52.8216,52.8216,200.0
2012-04-05 14:55:00,83.89,83.89,83.89,83.89,100.0,52.872,52.872,52.872,52.872,100.0
2012-04-05 15:00:00,83.89,83.89,83.89,83.89,0.0,52.872,52.872,52.872,52.872,0.0
2012-04-05 15:05:00,83.88,83.88,83.85,83.85,1700.0,52.8657,52.8657,52.8468,52.8468,1700.0
2012-04-05 15:10:00,83.88,83.89,83.87,83.89,1500.0,52.8657,52.872,52.8594,52.872,1500.0
2012-04-05 15:15:00,83.88,83.89,83.88,83.89,600.0,52.8657,52.872,52.8657,52.872,600.0
2012-04-05 15:20:00,83.88,83.88,83.88,83.88,100.0,52.8657,52.8657,52.8657,52.8657,100.0
2012-04-05 15:25:00,83.85,83.87,83.85,83.85,3100.0,52.8468,52.8594,52.8468,52.8468,3100.0
2012-04-05 15:30:00,83.84,83.84,83.81,83.82,500.0,52.8405,52.8405,52.8216,52.8279,500.0
2012-04-05 15:35:00,83.82,83.87,83.82,83.87,4800.0,52.8279,52.8594,52.8279,52.8594,4800.0
2012-04-05 15:40:00,83.85,83.86,83.81,83.84,9500.0,52.8468,52.8531,52.8216,52.8405,9500.0
2012-04-05 15:45:00,83.84,83.84,83.83,83.83,1800.0,52.8405,52.8405,52.8342,52.8342,1800.0
2012-04-05 15:50:00,83.86,83.86,83.83,83.85,4700.0,52.8531,52.8531,52.8342,52.8468,4700.0
2012-04-05 15:55:00,83.87,83.87,83.83,83.86,2000.0,52.8594,52.8594,52.8342,52.8531,2000.0
2012-04-09 09:30:00,84.35,84.35,84.11,84.31,7000.0,53.1619,53.1619,53.0107,53.1367,7000.0
2012-04-09 09:35:00,84.31,84.31,84.09,84.09,2000.0,53.1367,53.1367,52.9981,52.9981,2000.0
2012-04-09 09:40:00,84.24,84.28,84.09,84.28,800.0,53.0926,53.1178,52.9981,53.1178,800.0
2012-04-09 09:45:00,84.28,84.28,84.2,84.26,800.0,53.1178,53.1178,53.0674,53.1052,800.0
2012-04-09 09:50:00,84.26,84.26,84.26,84.26,0.0,53.1052,53.1052,53.1052,53.1052,0.0
2012-04-09 09:55:00,84.24,84.24,84.19,84.24,1400.0,53.0926,53.0926,53.0611,53.0926,1400.0
2012-04-09 10:00:00,84.25,84.26,84.19,84.19,2100.0,53.0989,53.1052,53.0611,53.0611,2100.0
2012-04-09 10:05:00,84.2,84.2,84.2,84.2,200.0,53.0674,53.0674,53.0674,53.0674,200.0
2012-04-09 10:10:00,84.2,84.27,84.2,84.27,10200.0,53.0674,53.1115,53.0674,53.1115,10200.0
2012-04-09 10:15:00,84.27,84.27,84.2,84.2,1000.0,53.1115,53.1115,53.0674,53.0674,1000.0
2012-04-09 10:20:00,84.23,84.23,84.23,84.23,200.0,53.0863,53.0863,53.0863,53.0863,200.0
2012-04-09 10:25:00,84.2,84.27,84.2,84.27,400.0,53.0674,53.1115,53.0674,53.1115,400.0
2012-04-09 10:30:00,84.3,84.3,84.2,84.2,5300.0,53.1304,53.1304,53.0674,53.0674,5300.0
2012-04-09 10:35:00,84.2,84.28,84.2,84.27,1700.0,53.0674,53.1178,53.0674,53.1115,1700.0
2012-04-09 10:40:00,84.26,84.26,84.26,84.26,300.0,53.1052,53.1052,53.1052,53.1052,300.0
2012-04-09 10:45:00,84.24,84.24,84.24,84.24,300.0,53.0926,53.0926,53.0926,53.0926,300.0
2012-04-09 10:50:00,84.31,84.31,84.29,84.29,800.0,53.1367,53.1367,53.1241,53.1241,800.0
2012-04-09 10:55:00,84.25,84.29,84.24,84.27,1400.0,53.0989,53.1241,53.0926,53.1115,1400.0
2012-04-09 11:00:00,84.3,84.3,84.29,84.29,200.0,53.1304,53.1304,53.1241,53.1241,200.0
2012-04-09 11:05:00,84.27,84.31,84.27,84.31,800.0,53.1115,53.1367,53.1115,53.1367,800.0
2012-04-09 11:10:00,84.26,84.26,84.26,84.26,600.0,53.1052,53.1052,53.1052,53.1052,600.0
2012-04-09 11:15:00,84.26,84.27,84.26,84.26,2100.0,53.1052,53.1115,53.1052,53.1052,2100.0
2012-04-09 11:20:00,84.26,84.26,84.26,84.26,500.0,53.1052,53.1052,53.1052,53.1052,500.0
2012-04-09 11:25:00,84.27,84.27,84.26,84.26,1700.0,53.1115,53.1115,53.1052,53.1052,1700.0
2012-04-09 11:30:00,84.27,84.31,84.26,84.31,3500.0,53.1115,53.1367,53.1052,53.1367,3500.0
2012-04-09 11:35:00,84.27,84.27,84.27,84.27,100.0,53.1115,53.1115,53.1115,53.1115,100.0
2012-04-09 11:40:00,84.29,84.31,84.27,84.27,900.0,53.1241,53.1367,53.1115,53.1115,900.0
2012-04-09 11:45:00,84.32,84.32,84.32,84.32,200.0,53.143,53.143,53.143,53.143,200.0
2012-04-09 11:50:00,84.32,84.32,84.32,84.32,100.0,53.143,53.143,53.143,53.143,100.0
2012-04-09 11:55:00,84.3,84.31,84.27,84.27,3100.0,53.1304,53.1367,53.1115,53.1115,3100.0
2012-04-09 12:00:00,84.27,84.27,84.27,84.27,0.0,53.1115,53.1115,53.1115,53.1115,0.0
2012-04-09 12:05:00,84.32,84.32,84.32,84.32,100.0,53.143,53.143,53.143,53.143,100.0
2012-04-09 12:10:00,84.31,84.31,84.31,84.31,400.0,53.1367,53.1367,53.1367,53.1367,400.0
2012-04-09 12:15:00,84.31,84.32,84.26,84.26,1200.0,53.1367,53.143,53.1052,53.1052,1200.0
2012-04-09 12:20:00,84.26,84.31,84.26,84.31,1900.0,53.1052,53.1367,53.1052,53.1367,1900.0
2012-04-09 12:25:00,84.31,84.31,84.31,84.31,300.0,53.1367,53.1367,53.1367,53.1367,300.0
2012-04-09 12:30:00,84.29,84.29,84.29,84.29,200.0,53.1241,53.1241,53.1241,53.1241,200.0
2012-04-09 12:35:00,84.31,84.31,84.3,84.3,2600.0,53.1367,53.1367,53.1304,53.1304,2600.0
2012-04-09 12:40:00,84.28,84.28,84.24,84.25,2900.0,53.1178,53.1178,53.0926,53.0989,2900.0
2012-04-09 12:45:00,84.25,84.26,84.25,84.26,1600.0,53.0989,53.1052,53.0989,53.1052,1600.0
2012-04-09 12:50:00,84.27,84.29,84.27,84.28,2800.0,53.1115,53.1241,53.1115,53.1178,2800.0
2012-04-09 12:55:00,84.28,84.28,84.24,84.28,1000.0,53.1178,53.1178,53.0926,53.1178,1000.0
2012-04-09 13:00:00,84.28,84.29,84.25,84.28,2200.0,53.1178,53.1241,53.0989,53.1178,2200.0
2012-04-09 13:05:00,84.27,84.27,84.26,84.26,1100.0,53.1115,53.1115,53.1052,53.1052,1100.0
2012-04-09 13:10:00,84.25,84.29,84.25,84.25,800.0,53.0989,53.1241,53.0989,53.0989,800.0
2012-04-09 13:15:00,84.25,84.3,84.25,84.25,500.0,53.0989,53.1304,53.0989,53.0989,500.0
2012-04-09 13:20:00,84.26,84.31,84.26,84.31,1700.0,53.1052,53.1367,53.1052,53.1367,1700.0
2012-04-09 13:25:00,84.29,84.29,84.29,84.29,100.0,53.1241,53.1241,53.1241,53.1241,100.0
2012-04-09 13:30:00,84.29,84.31,84.28,84.28,2100.0,53.1241,53.1367,53.1178,53.1178,2100.0
2012-04-09 13:35:00,84.29,84.31,84.28,84.29,2800.0,53.1241,53.1367,53.1178,53.1241,2800.0
2012-04-09 13:40:00,84.3,84.3,84.29,84.29,400.0,53.1304,53.1304,53.1241,53.1241,400.0
2012-04-09 13:45:00,84.28,84.28,84.28,84.28,100.0,53.1178,53.1178,53.1178,53.1178,100.0
2012-04-09 13:50:00,84.28,84.28,84.28,84.28,0.0,53.1178,53.1178,53.1178,53.1178,0.0
2012-04-09 13:55:00,84.29,84.3,84.28,84.28,1700.0,53.1241,53.1304,53.1178,53.1178,1700.0
2012-04-09 14:00:00,84.28,84.28,84.28,84.28,0.0,53.1178,53.1178,53.1178,53.1178,0.0
2012-04-09 14:05:00,84.28,84.3,84.28,84.3,900.0,53.1178,53.1304,53.1178,53.1304,900.0
2012-04-09 14:10:00,84.3,84.3,84.28,84.28,1900.0,53.1304,53.1304,53.1178,53.1178,1900.0
2012-04-09 14:15:00,84.3,84.31,84.28,84.29,8500.0,53.1304,53.1367,53.1178,53.1241,8500.0
2012-04-09 14:20:00,84.3,84.3,84.29,84.3,1600.0,53.1304,53.1304,53.1241,53.1304,1600.0
2012-04-09 14:25:00,84.28,84.3,84.28,84.28,500.0,53.1178,53.1304,53.1178,53.1178,500.0
2012-04-09 14:30:00,84.3,84.31,84.29,84.31,4900.0,53.1304,53.1367,53.1241,53.1367,4900.0
2012-04-09 14:35:00,84.3,84.31,84.3,84.3,8800.0,53.1304,53.1367,53.1304,53.1304,8800.0
2012-04-09 14:40:00,84.29,84.32,84.29,84.31,2000.0,53.1241,53.143,53.1241,53.1367,2000.0
2012-04-09 14:45:00,84.31,84.31,84.29,84.29,2000.0,53.1367,53.1367,53.1241,53.1241,2000.0
2012-04-09 14:50:00,84.28,84.28,84.28,84.28,400.0,53.1178,53.1178,53.1178,53.1178,400.0
2012-04-09 14:55:00,84.28,84.3,84.28,84.3,800.0,53.1178,53.1304,53.1178,53.1304,800.0
2012-04-09 15:00:00,84.29,84.29,84.29,84.29,700.0,53.1241,53.1241,53.1241,53.1241,700.0
2012-04-09 15:05:00,84.28,84.29,84.28,84.29,400.0,53.1178,53.1241,53.1178,53.1241,400.0
2012-04-09 15:10:00,84.3,84.3,84.28,84.3,800.0,53.1304,53.1304,53.1178,53.1304,800.0
2012-04-09 15:15:00,84.3,84.32,84.3,84.31,2600.0,53.1304,53.143,53.1304,53.1367,2600.0
2012-04-09 15:20:00,84.31,84.31,84.31,84.31,900.0,53.1367,53.1367,53.1367,53.1367,900.0
2012-04-09 15:25:00,84.31,84.31,84.3,84.31,2000.0,53.1367,53.1367,53.1304,53.1367,2000.0
2012-04-09 15:30:00,84.31,84.31,84.31,84.31,0.0,53.1367,53.1367,53.1367,53.1367,0.0
2012-04-09 15:35:00,84.31,84.31,84.29,84.29,4100.0,53.1367,53.1367,53.1241,53.1241,4100.0
2012-04-09 15:40:00,84.3,84.3,84.29,84.29,5700.0,53.1304,53.1304,53.1241,53.1241,5700.0
2012-04-09 15:45:00,84.28,84.29,84.28,84.29,300.0,53.1178,53.1241,53.1178,53.1241,300.0
2012-04-09 15:50:00,84.28,84.28,84.27,84.28,1300.0,53.1178,53.1178,53.1115,53.1178,1300.0
2012-04-09 15:55:00,84.27,84.28,84.27,84.28,4800.0,53.1115,53.1178,53.1115,53.1178,4800.0
2012-04-10 09:30:00,84.4,84.4,84.22,84.22,11300.0,53.1934,53.1934,53.08,53.08,11300.0
2012-04-10 09:35:00,84.25,84.27,84.24,84.27,4500.0,53.0989,53.1115,53.0926,53.1115,4500.0
2012-04-10 09:40:00,84.27,84.27,84.23,84.23,2100.0,53.1115,53.1115,53.0863,53.0863,2100.0
2012-04-10 09:45:00,84.27,84.28,84.27,84.28,400.0,53.1115,53.1178,53.1115,53.1178,400.0
2012-04-10 09:50:00,84.28,84.29,84.27,84.27,8200.0,53.1178,53.1241,53.1115,53.1115,8200.0
2012-04-10 09:55:00,84.27,84.27,84.23,84.23,13500.0,53.1115,53.1115,53.0863,53.0863,13500.0
2012-04-10 10:00:00,84.25,84.31,84.25,84.31,1400.0,53.0989,53.1367,53.0989,53.1367,1400.0
2012-04-10 10:05:00,84.28,84.3,84.26,84.29,29300.0,53.1178,53.1304,53.1052,53.1241,29300.0
2012-04-10 10:10:00,84.29,84.3,84.27,84.27,4800.0,53.1241,53.1304,53.1115,53.1115,4800.0
2012-04-10 10:15:00,84.33,84.33,84.3,84.31,400.0,53.1493,53.1493,53.1304,53.1367,400.0
2012-04-10 10:20:00,84.3,84.3,84.3,84.3,100.0,53.1304,53.1304,53.1304,53.1304,100.0
2012-04-10 10:25:00,84.3,84.32,84.3,84.32,200.0,53.1304,53.143,53.1304,53.143,200.0
2012-04-10 10:30:00,84.33,84.33,84.3,84.3,1100.0,53.1493,53.1493,53.1304,53.1304,1100.0
2012-04-10 10:35:00,84.3,84.33,84.3,84.3,800.0,53.1304,53.1493,53.1304,53.1304,800.0
2012-04-10 10:40:00,84.3,84.3,84.3,84.3,600.0,53.1304,53.1304,53.1304,53.1304,600.0
2012-04-10 10:45:00,84.26,84.27,84.26,84.27,200.0,53.1052,53.1115,53.1052,53.1115,200.0
2012-04-10 10:50:00,84.27,84.27,84.27,84.27,0.0,53.1115,53.1115,53.1115,53.1115,0.0
2012-04-10 10:55:00,84.27,84.27,84.27,84.27,0.0,53.1115,53.1115,53.1115,53.1115,0.0
2012-04-10 11:00:00,84.28,84.28,84.28,84.28,100.0,53.1178,53.1178,53.1178,53.1178,100.0
2012-04-10 11:05:00,84.3,84.3,84.3,84.3,600.0,53.1304,53.1304,53.1304,53.1304,600.0
2012-04-10 11:10:00,84.3,84.31,84.3,84.31,200.0,53.1304,53.1367,53.1304,53.1367,200.0
2012-04-10 11:15:00,84.3,84.32,84.3,84.32,2100.0,53.1304,53.143,53.1304,53.143,2100.0
2012-04-10 11:20:00,84.31,84.32,84.31,84.32,200.0,53.1367,53.143,53.1367,53.143,200.0
2012-04-10 11:25:00,84.32,84.32,84.32,84.32,0.0,53.143,53.143,53.143,53.143,0.0
2012-04-10 11:30:00,84.32,84.32,84.3,84.31,500.0,53.143,53.143,53.1304,53.1367,500.0
2012-04-10 11:35:00,84.3,84.3,84.29,84.3,1300.0,53.1304,53.1304,53.1241,53.1304,1300.0
2012-04-10 11:40:00,84.36,84.36,84.36,84.36,700.0,53.1682,53.1682,53.1682,53.1682,700.0
2012-04-10 11:45:00,84.35,84.36,84.3,84.3,1800.0,53.1619,53.1682,53.1304,53.1304,1800.0
2012-04-10 11:50:00,84.36,84.38,84.33,84.38,2800.0,53.1682,53.1808,53.1493,53.1808,2800.0
2012-04-10 11:55:00,84.35,84.39,84.35,84.39,1000.0,53.1619,53.1871,53.1619,53.1871,1000.0
2012-04-10 12:00:00,84.38,84.38,84.38,84.38,100.0,53.1808,53.1808,53.1808,53.1808,100.0
2012-04-10 12:05:00,84.36,84.38,84.36,84.37,2000.0,53.1682,53.1808,53.1682,53.1745,2000.0
2012-04-10 12:10:00,84.37,84.39,84.37,84.39,1200.0,53.1745,53.1871,53.1745,53.1871,1200.0
2012-04-10 12:15:00,84.4,84.4,84.31,84.39,300.0,53.1934,53.1934,53.1367,53.1871,300.0
2012-04-10 12:20:00,84.39,84.39,84.38,84.38,200.0,53.1871,53.1871,53.1808,53.1808,200.0
2012-04-10 12:25:00,84.39,84.39,84.37,84.39,400.0,53.1871,53.1871,53.1745,53.1871,400.0
2012-04-10 12:30:00,84.32,84.39,84.32,84.36,600.0,53.143,53.1871,53.143,53.1682,600.0
2012-04-10 12:35:00,84.36,84.36,84.36,84.36,0.0,53.1682,53.1682,53.1682,53.1682,0.0
2012-04-10 12:40:00,84.36,84.37,84.36,84.37,200.0,53.1682,53.1745,53.1682,53.1745,200.0
2012-04-10 12:45:00,84.31,84.31,84.31,84.31,300.0,53.1367,53.1367,53.1367,53.1367,300.0
2012-04-10 12:50:00,84.36,84.36,84.31,84.35,700.0,53.1682,53.1682,53.1367,53.1619,700.0
2012-04-10 12:55:00,84.34,84.34,84.31,84.31,200.0,53.1556,53.1556,53.1367,53.1367,200.0
2012-04-10 13:00:00,84.31,84.31,84.31,84.31,0.0,53.1367,53.1367,53.1367,53.1367,0.0
2012-04-10 13:05:00,84.34,84.34,84.34,84.34,200.0,53.1556,53.1556,53.1556,53.1556,200.0
2012-04-10 13:10:00,84.34,84.34,84.32,84.32,600.0,53.1556,53.1556,53.143,53.143,600.0
2012-04-10 13:15:00,84.34,84.34,84.33,84.33,1100.0,53.1556,53.1556,53.1493,53.1493,1100.0
2012-04-10 13:20:00,84.33,84.33,84.33,84.33,0.0,53.1493,53.1493,53.1493,53.1493,0.0
2012-04-10 13:25:00,84.33,84.33,84.33,84.33,0.0,53.1493,53.1493,53.1493,53.1493,0.0
2012-04-10 13:30:00,84.39,84.39,84.37,84.38,4300.0,53.1871,53.1871,53.1745,53.1808,4300.0
2012-04-10 13:35:00,84.37,84.38,84.37,84.37,300.0,53.1745,53.1808,53.1745,53.1745,300.0
2012-04-10 13:40:00,84.34,84.38,84.34,84.38,800.0,53.1556,53.1808,53.1556,53.1808,800.0
2012-04-10 13:45:00,84.34,84.34,84.34,84.34,100.0,53.1556,53.1556,53.1556,53.1556,100.0
2012-04-10 13:50:00,84.33,84.39,84.33,84.39,2900.0,53.1493,53.1871,53.1493,53.1871,2900.0
2012-04-10 13:55:00,84.37,84.37,84.36,84.36,1400.0,53.1745,53.1745,53.1682,53.1682,1400.0
2012-04-10 14:00:00,84.36,84.4,84.35,84.35,6200.0,53.1682,53.1934,53.1619,53.1619,6200.0
2012-04-10 14:05:00,84.34,84.34,84.3,84.33,800.0,53.1556,53.1556,53.1304,53.1493,800.0
2012-04-10 14:10:00,84.31,84.33,84.31,84.31,2500.0,53.1367,53.1493,53.1367,53.1367,2500.0
2012-04-10 14:15:00,84.33,84.33,84.33,84.33,700.0,53.1493,53.1493,53.1493,53.1493,700.0
2012-04-10 14:20:00,84.33,84.36,84.33,84.35,400.0,53.1493,53.1682,53.1493,53.1619,400.0
2012-04-10 14:25:00,84.36,84.38,84.35,84.37,8500.0,53.1682,53.1808,53.1619,53.1745,8500.0
2012-04-10 14:30:00,84.37,84.37,84.32,84.32,1200.0,53.1745,53.1745,53.143,53.143,1200.0
2012-04-10 14:35:00,84.35,84.39,84.35,84.39,6500.0,53.1619,53.1871,53.1619,53.1871,6500.0
2012-04-10 14:40:00,84.38,84.42,84.38,84.42,4500.0,53.1808,53.206,53.1808,53.206,4500.0
2012-04-10 14:45:00,84.39,84.39,84.36,84.36,900.0,53.1871,53.1871,53.1682,53.1682,900.0
2012-04-10 14:50:00,84.37,84.38,84.36,84.36,1300.0,53.1745,53.1808,53.1682,53.1682,1300.0
2012-04-10 14:55:00,84.37,84.38,84.35,84.35,3400.0,53.1745,53.1808,53.1619,53.1619,3400.0
2012-04-10 15:00:00,84.35,84.35,84.35,84.35,400.0,53.1619,53.1619,53.1619,53.1619,400.0
2012-04-10 15:05:00,84.35,84.4,84.35,84.4,1200.0,53.1619,53.1934,53.1619,53.1934,1200.0
2012-04-10 15:10:00,84.35,84.4,84.35,84.4,300.0,53.1619,53.1934,53.1619,53.1934,300.0
2012-04-10 15:15:00,84.4,84.4,84.35,84.35,300.0,53.1934,53.1934,53.1619,53.1619,300.0
2012-04-10 15:20:00,84.41,84.41,84.41,84.41,200.0,53.1997,53.1997,53.1997,53.1997,200.0
2012-04-10 15:25:00,84.41,84.44,84.4,84.44,24400.0,53.1997,53.2187,53.1934,53.2187,24400.0
2012-04-10 15:30:00,84.43,84.43,84.39,84.39,1600.0,53.2123,53.2123,53.1871,53.1871,1600.0
2012-04-10 15:35:00,84.39,84.39,84.39,84.39,0.0,53.1871,53.1871,53.1871,53.1871,0.0
2012-04-10 15:40:00,84.44,84.44,84.44,84.44,100.0,53.2187,53.2187,53.2187,53.2187,100.0
2012-04-10 15:45:00,84.43,84.44,84.43,84.43,1400.0,53.2123,53.2187,53.2123,53.2123,1400.0
2012-04-10 15:50:00,84.41,84.43,84.41,84.43,300.0,53.1997,53.2123,53.1997,53.2123,300.0
2012-04-10 15:55:00,84.43,84.43,84.41,84.42,5200.0,53.2123,53.2123,53.1997,53.206,5200.0
2012-04-11 09:30:00,84.29,84.29,84.14,84.18,15500.0,53.1241,53.1241,53.0296,53.0548,15500.0
2012-04-11 09:35:00,84.18,84.18,84.17,84.18,9700.0,53.0548,53.0548,53.0485,53.0548,9700.0
2012-04-11 09:40:00,84.22,84.23,84.18,84.18,2000.0,53.08,53.0863,53.0548,53.0548,2000.0
2012-04-11 09:45:00,84.11,84.11,84.11,84.11,500.0,53.0107,53.0107,53.0107,53.0107,500.0
2012-04-11 09:50:00,84.11,84.25,84.11,84.25,900.0,53.0107,53.0989,53.0107,53.0989,900.0
2012-04-11 09:55:00,84.23,84.24,84.23,84.24,300.0,53.0863,53.0926,53.0863,53.0926,300.0
2012-04-11 10:00:00,84.21,84.21,84.2,84.2,1400.0,53.0737,53.0737,53.0674,53.0674,1400.0
2012-04-11 10:05:00,84.06,84.21,84.06,84.21,600.0,52.9792,53.0737,52.9792,53.0737,600.0
2012-04-11 10:10:00,84.21,84.21,84.21,84.21,0.0,53.0737,53.0737,53.0737,53.0737,0.0
2012-04-11 10:15:00,84.21,84.21,84.21,84.21,0.0,53.0737,53.0737,53.0737,53.0737,0.0
2012-04-11 10:20:00,84.22,84.22,84.21,84.21,300.0,53.08,53.08,53.0737,53.0737,300.0
2012-04-11 10:25:00,84.1,84.13,84.07,84.13,7200.0,53.0044,53.0233,52.9855,53.0233,7200.0
2012-04-11 10:30:00,84.17,84.17,84.05,84.14,1000.0,53.0485,53.0485,52.9729,53.0296,1000.0
2012-04-11 10:35:00,84.14,84.14,84.14,84.14,0.0,53.0296,53.0296,53.0296,53.0296,0.0
2012-04-11 10:40:00,84.22,84.22,84.14,84.14,1600.0,53.08,53.08,53.0296,53.0296,1600.0
2012-04-11 10:45:00,84.14,84.14,84.14,84.14,0.0,53.0296,53.0296,53.0296,53.0296,0.0
2012-04-11 10:50:00,84.24,84.24,84.24,84.24,200.0,53.0926,53.0926,53.0926,53.0926,200.0
2012-04-11 10:55:00,84.24,84.24,84.24,84.24,0.0,53.0926,53.0926,53.0926,53.0926,0.0
2012-04-11 11:00:00,84.25,84.25,84.2,84.2,300.0,53.0989,53.0989,53.0674,53.0674,300.0
2012-04-11 11:05:00,84.25,84.27,84.21,84.27,3400.0,53.0989,53.1115,53.0737,53.1115,3400.0
2012-04-11 11:10:00,84.25,84.26,84.25,84.26,500.0,53.0989,53.1052,53.0989,53.1052,500.0
2012-04-11 11:15:00,84.26,84.26,84.26,84.26,0.0,53.1052,53.1052,53.1052,53.1052,0.0
2012-04-11 11:20:00,84.27,84.27,84.27,84.27,200.0,53.1115,53.1115,53.1115,53.1115,200.0
2012-04-11 11:25:00,84.27,84.27,84.27,84.27,0.0,53.1115,53.1115,53.1115,53.1115,0.0
2012-04-11 11:30:00,84.25,84.26,84.24,84.25,900.0,53.0989,53.1052,53.0926,53.0989,900.0
2012-04-11 11:35:00,84.25,84.25,84.25,84.25,2000.0,53.0989,53.0989,53.0989,53.0989,2000.0
2012-04-11 11:40:00,84.27,84.27,84.24,84.24,3200.0,53.1115,53.1115,53.0926,53.0926,3200.0
2012-04-11 11:45:00,84.24,84.24,84.24,84.24,400.0,53.0926,53.0926,53.0926,53.0926,400.0
2012-04-11 11:50:00,84.24,84.24,84.24,84.24,1500.0,53.0926,53.0926,53.0926,53.0926,1500.0
2012-04-11 11:55:00,84.24,84.24,84.23,84.23,2500.0,53.0926,53.0926,53.0863,53.0863,2500.0
2012-04-11 12:00:00,84.24,84.24,84.24,84.24,1300.0,53.0926,53.0926,53.0926,53.0926,1300.0
2012-04-11 12:05:00,84.24,84.24,84.24,84.24,900.0,53.0926,53.0926,53.0926,53.0926,900.0
2012-04-11 12:10:00,84.23,84.24,84.23,84.24,600.0,53.0863,53.0926,53.0863,53.0926,600.0
2012-04-11 12:15:00,84.24,84.24,84.24,84.24,100.0,53.0926,53.0926,53.0926,53.0926,100.0
2012-04-11 12:20:00,84.24,84.24,84.24,84.24,700.0,53.0926,53.0926,53.0926,53.0926,700.0
2012-04-11 12:25:00,84.23,84.24,84.22,84.22,5300.0,53.0863,53.0926,53.08,53.08,5300.0
2012-04-11 12:30:00,84.22,84.22,84.22,84.22,0.0,53.08,53.08,53.08,53.08,0.0
2012-04-11 12:35:00,84.24,84.24,84.2,84.22,1300.0,53.0926,53.0926,53.0674,53.08,1300.0
2012-04-11 12:40:00,84.22,84.22,84.22,84.22,200.0,53.08,53.08,53.08,53.08,200.0
2012-04-11 12:45:00,84.24,84.24,84.23,84.24,800.0,53.0926,53.0926,53.0863,53.0926,800.0
2012-04-11 12:50:00,84.24,84.24,84.24,84.24,0.0,53.0926,53.0926,53.0926,53.0926,0.0
2012-04-11 12:55:00,84.23,84.23,84.2,84.23,1100.0,53.0863,53.0863,53.0674,53.0863,1100.0
2012-04-11 13:00:00,84.2,84.22,84.2,84.22,200.0,53.0674,53.08,53.0674,53.08,200.0
2012-04-11 13:05:00,84.2,84.2,84.2,84.2,300.0,53.0674,53.0674,53.0674,53.0674,300.0
2012-04-11 13:10:00,84.2,84.21,84.15,84.18,1900.0,53.0674,53.0737,53.0359,53.0548,1900.0
2012-04-11 13:15:00,84.15,84.17,84.15,84.17,400.0,53.0359,53.0485,53.0359,53.0485,400.0
2012-04-11 13:20:00,84.19,84.2,84.19,84.19,3300.0,53.0611,53.0674,53.0611,53.0611,3300.0
2012-04-11 13:25:00,84.19,84.27,84.19,84.19,3000.0,53.0611,53.1115,53.0611,53.0611,3000.0
2012-04-11 13:30:00,84.2,84.2,84.2,84.2,9300.0,53.0674,53.0674,53.0674,53.0674,9300.0
2012-04-11 13:35:00,84.2,84.27,84.2,84.24,1600.0,53.0674,53.1115,53.0674,53.0926,1600.0
2012-04-11 13:40:00,84.24,84.24,84.24,84.24,0.0,53.0926,53.0926,53.0926,53.0926,0.0
2012-04-11 13:45:00,84.27,84.27,84.27,84.27,100.0,53.1115,53.1115,53.1115,53.1115,100.0
2012-04-11 13:50:00,84.25,84.26,84.25,84.25,400.0,53.0989,53.1052,53.0989,53.0989,400.0
2012-04-11 13:55:00,84.26,84.26,84.24,84.24,800.0,53.1052,53.1052,53.0926,53.0926,800.0
2012-04-11 14:00:00,84.24,84.24,84.24,84.24,0.0,53.0926,53.0926,53.0926,53.0926,0.0
2012-04-11 14:05:00,84.24,84.27,84.24,84.27,2100.0,53.0926,53.1115,53.0926,53.1115,2100.0
2012-04-11 14:10:00,84.28,84.28,84.28,84.28,100.0,53.1178,53.1178,53.1178,53.1178,100.0
2012-04-11 14:15:00,84.26,84.28,84.2,84.25,6600.0,53.1052,53.1178,53.0674,53.0989,6600.0
2012-04-11 14:20:00,84.26,84.27,84.26,84.27,1300.0,53.1052,53.1115,53.1052,53.1115,1300.0
2012-04-11 14:25:00,84.28,84.29,84.28,84.28,1500.0,53.1178,53.1241,53.1178,53.1178,1500.0
2012-04-11 14:30:00,84.25,84.28,84.25,84.28,300.0,53.0989,53.1178,53.0989,53.1178,300.0
2012-04-11 14:35:00,84.25,84.29,84.25,84.29,2600.0,53.0989,53.1241,53.0989,53.1241,2600.0
2012-04-11 14:40:00,84.27,84.27,84.26,84.27,2100.0,53.1115,53.1115,53.1052,53.1115,2100.0
2012-04-11 14:45:00,84.29,84.29,84.25,84.26,5100.0,53.1241,53.1241,53.0989,53.1052,5100.0
2012-04-11 14:50:00,84.25,84.28,84.25,84.28,200.0,53.0989,53.1178,53.0989,53.1178,200.0
2012-04-11 14:55:00,84.28,84.28,84.25,84.25,1100.0,53.1178,53.1178,53.0989,53.0989,1100.0
2012-04-11 15:00:00,84.29,84.31,84.29,84.31,1700.0,53.1241,53.1367,53.1241,53.1367,1700.0
2012-04-11 15:05:00,84.31,84.32,84.28,84.28,2200.0,53.1367,53.143,53.1178,53.1178,2200.0
2012-04-11 15:10:00,84.3,84.3,84.24,84.25,6100.0,53.1304,53.1304,53.0926,53.0989,6100.0
2012-04-11 15:15:00,84.31,84.31,84.3,84.3,200.0,53.1367,53.1367,53.1304,53.1304,200.0
2012-04-11 15:20:00,84.3,84.3,84.27,84.3,1200.0,53.1304,53.1304,53.1115,53.1304,1200.0
2012-04-11 15:25:00,84.26,84.26,84.26,84.26,400.0,53.1052,53.1052,53.1052,53.1052,400.0
2012-04-11 15:30:00,84.31,84.31,84.25,84.27,3200.0,53.1367,53.1367,53.0989,53.1115,3200.0
2012-04-11 15:35:00,84.27,84.27,84.27,84.27,0.0,53.1115,53.1115,53.1115,53.1115,0.0
2012-04-11 15:40:00,84.26,84.27,84.26,84.27,300.0,53.1052,53.1115,53.1052,53.1115,300.0
2012-04-11 15:45:00,84.28,84.28,84.28,84.28,200.0,53.1178,53.1178,53.1178,53.1178,200.0
2012-04-11 15:50:00,84.27,84.29,84.26,84.26,300.0,53.1115,53.1241,53.1052,53.1052,300.0
2012-04-11 15:55:00,84.28,84.32,84.28,84.32,17900.0,53.1178,53.143,53.1178,53.143,17900.0
2012-04-12 09:30:00,84.34,84.34,84.21,84.24,7300.0,53.1556,53.1556,53.0737,53.0926,7300.0
2012-04-12 09:35:00,84.24,84.24,84.24,84.24,3600.0,53.0926,53.0926,53.0926,53.0926,3600.0
2012-04-12 09:40:00,84.22,84.23,84.22,84.23,1800.0,53.08,53.0863,53.08,53.0863,1800.0
2012-04-12 09:45:00,84.23,84.23,84.22,84.22,600.0,53.0863,53.0863,53.08,53.08,600.0
2012-04-12 09:50:00,84.25,84.26,84.25,84.26,1200.0,53.0989,53.1052,53.0989,53.1052,1200.0
2012-04-12 09:55:00,84.26,84.27,84.23,84.25,4200.0,53.1052,53.1115,53.0863,53.0989,4200.0
2012-04-12 10:00:00,84.26,84.26,84.25,84.25,200.0,53.1052,53.1052,53.0989,53.0989,200.0
2012-04-12 10:05:00,84.25,84.25,84.25,84.25,0.0,53.0989,53.0989,53.0989,53.0989,0.0
2012-04-12 10:10:00,84.25,84.25,84.25,84.25,0.0,53.0989,53.0989,53.0989,53.0989,0.0
2012-04-12 10:15:00,84.25,84.25,84.25,84.25,100.0,53.0989,53.0989,53.0989,53.0989,100.0
2012-04-12 10:20:00,84.25,84.25,84.25,84.25,0.0,53.0989,53.0989,53.0989,53.0989,0.0
2012-04-12 10:25:00,84.24,84.24,84.24,84.24,300.0,53.0926,53.0926,53.0926,53.0926,300.0
2012-04-12 10:30:00,84.25,84.25,84.25,84.25,200.0,53.0989,53.0989,53.0989,53.0989,200.0
2012-04-12 10:35:00,84.25,84.25,84.25,84.25,0.0,53.0989,53.0989,53.0989,53.0989,0.0
2012-04-12 10:40:00,84.24,84.25,84.22,84.23,7400.0,53.0926,53.0989,53.08,53.0863,7400.0
2012-04-12 10:45:00,84.23,84.23,84.23,84.23,1200.0,53.0863,53.0863,53.0863,53.0863,1200.0
2012-04-12 10:50:00,84.22,84.22,84.22,84.22,300.0,53.08,53.08,53.08,53.08,300.0
2012-04-12 10:55:00,84.23,84.23,84.22,84.23,1000.0,53.0863,53.0863,53.08,53.0863,1000.0
2012-04-12 11:00:00,84.23,84.23,84.22,84.22,2000.0,53.0863,53.0863,53.08,53.08,2000.0
2012-04-12 11:05:00,84.23,84.23,84.23,84.23,100.0,53.0863,53.0863,53.0863,53.0863,100.0
2012-04-12 11:10:00,84.22,84.22,84.22,84.22,300.0,53.08,53.08,53.08,53.08,300.0
2012-04-12 11:15:00,84.23,84.23,84.22,84.23,26000.0,53.0863,53.0863,53.08,53.0863,26000.0
2012-04-12 11:20:00,84.23,84.23,84.22,84.23,11000.0,53.0863,53.0863,53.08,53.0863,11000.0
2012-04-12 11:25:00,84.23,84.23,84.23,84.23,0.0,53.0863,53.0863,53.0863,53.0863,0.0
2012-04-12 11:30:00,84.23,84.24,84.23,84.24,8400.0,53.0863,53.0926,53.0863,53.0926,8400.0
2012-04-12 11:35:00,84.24,84.24,84.24,84.24,800.0,53.0926,53.0926,53.0926,53.0926,800.0
2012-04-12 11:40:00,84.24,84.24,84.24,84.24,200.0,53.0926,53.0926,53.0926,53.0926,200.0
2012-04-12 11:45:00,84.24,84.24,84.23,84.23,2200.0,53.0926,53.0926,53.0863,53.0863,2200.0
2012-04-12 11:50:00,84.22,84.22,84.22,84.22,400.0,53.08,53.08,53.08,53.08,400.0
2012-04-12 11:55:00,84.22,84.22,84.22,84.22,200.0,53.08,53.08,53.08,53.08,200.0
2012-04-12 12:00:00,84.23,84.23,84.22,84.23,800.0,53.0863,53.0863,53.08,53.0863,800.0
2012-04-12 12:05:00,84.23,84.23,84.23,84.23,0.0,53.0863,53.0863,53.0863,53.0863,0.0
2012-04-12 12:10:00,84.23,84.23,84.22,84.23,15100.0,53.0863,53.0863,53.08,53.0863,15100.0
2012-04-12 12:15:00,84.23,84.23,84.22,84.22,900.0,53.0863,53.0863,53.08,53.08,900.0
2012-04-12 12:20:00,84.23,84.23,84.23,84.23,300.0,53.0863,53.0863,53.0863,53.0863,300.0
2012-04-12 12:25:00,84.22,84.22,84.22,84.22,2800.0,53.08,53.08,53.08,53.08,2800.0
2012-04-12 12:30:00,84.23,84.23,84.23,84.23,700.0,53.0863,53.0863,53.0863,53.0863,700.0
2012-04-12 12:35:00,84.24,84.24,84.24,84.24,1900.0,53.0926,53.0926,53.0926,53.0926,1900.0
2012-04-12 12:40:00,84.24,84.24,84.24,84.24,0.0,53.0926,53.0926,53.0926,53.0926,0.0
2012-04-12 12:45:00,84.24,84.24,84.22,84.22,600.0,53.0926,53.0926,53.08,53.08,600.0
2012-04-12 12:50:00,84.22,84.23,84.22,84.22,900.0,53.08,53.0863,53.08,53.08,900.0
2012-04-12 12:55:00,84.23,84.23,84.23,84.23,200.0,53.0863,53.0863,53.0863,53.0863,200.0
2012-04-12 13:00:00,84.23,84.23,84.23,84.23,400.0,53.0863,53.0863,53.0863,53.0863,400.0
2012-04-12 13:05:00,84.23,84.23,84.23,84.23,1000.0,53.0863,53.0863,53.0863,53.0863,1000.0
2012-04-12 13:10:00,84.23,84.23,84.23,84.23,800.0,53.0863,53.0863,53.0863,53.0863,800.0
2012-04-12 13:15:00,84.23,84.23,84.23,84.23,1600.0,53.0863,53.0863,53.0863,53.0863,1600.0
2012-04-12 13:20:00,84.23,84.23,84.23,84.23,1700.0,53.0863,53.0863,53.0863,53.0863,1700.0
2012-04-12 13:25:00,84.23,84.27,84.23,84.27,2000.0,53.0863,53.1115,53.0863,53.1115,2000.0
2012-04-12 13:30:00,84.27,84.27,84.27,84.27,0.0,53.1115,53.1115,53.1115,53.1115,0.0
2012-04-12 13:35:00,84.28,84.28,84.26,84.27,1600.0,53.1178,53.1178,53.1052,53.1115,1600.0
2012-04-12 13:40:00,84.27,84.27,84.24,84.25,700.0,53.1115,53.1115,53.0926,53.0989,700.0
2012-04-12 13:45:00,84.25,84.25,84.24,84.24,600.0,53.0989,53.0989,53.0926,53.0926,600.0
2012-04-12 13:50:00,84.25,84.25,84.24,84.24,800.0,53.0989,53.0989,53.0926,53.0926,800.0
2012-04-12 13:55:00,84.25,84.29,84.25,84.28,4100.0,53.0989,53.1241,53.0989,53.1178,4100.0
2012-04-12 14:00:00,84.27,84.27,84.24,84.24,4600.0,53.1115,53.1115,53.0926,53.0926,4600.0
2012-04-12 14:05:00,84.27,84.27,84.26,84.26,7200.0,53.1115,53.1115,53.1052,53.1052,7200.0
2012-04-12 14:10:00,84.27,84.27,84.24,84.27,1000.0,53.1115,53.1115,53.0926,53.1115,1000.0
2012-04-12 14:15:00,84.26,84.26,84.26,84.26,100.0,53.1052,53.1052,53.1052,53.1052,100.0
2012-04-12 14:20:00,84.24,84.24,84.24,84.24,2800.0,53.0926,53.0926,53.0926,53.0926,2800.0
2012-04-12 14:25:00,84.24,84.24,84.24,84.24,0.0,53.0926,53.0926,53.0926,53.0926,0.0
2012-04-12 14:30:00,84.27,84.27,84.27,84.27,200.0,53.1115,53.1115,53.1115,53.1115,200.0
2012-04-12 14:35:00,84.27,84.27,84.27,84.27,400.0,53.1115,53.1115,53.1115,53.1115,400.0
2012-04-12 14:40:00,84.27,84.28,84.27,84.28,8300.0,53.1115,53.1178,53.1115,53.1178,8300.0
2012-04-12 14:45:00,84.29,84.29,84.27,84.27,3400.0,53.1241,53.1241,53.1115,53.1115,3400.0
2012-04-12 14:50:00,84.28,84.28,84.27,84.28,600.0,53.1178,53.1178,53.1115,53.1178,600.0
2012-04-12 14:55:00,84.26,84.27,84.26,84.26,1300.0,53.1052,53.1115,53.1052,53.1052,1300.0
2012-04-12 15:00:00,84.28,84.28,84.28,84.28,700.0,53.1178,53.1178,53.1178,53.1178,700.0
2012-04-12 15:05:00,84.28,84.28,84.28,84.28,200.0,53.1178,53.1178,53.1178,53.1178,200.0
2012-04-12 15:10:00,84.28,84.28,84.27,84.27,2000.0,53.1178,53.1178,53.1115,53.1115,2000.0
2012-04-12 15:15:00,84.27,84.27,84.27,84.27,1000.0,53.1115,53.1115,53.1115,53.1115,1000.0
2012-04-12 15:20:00,84.27,84.27,84.27,84.27,800.0,53.1115,53.1115,53.1115,53.1115,800.0
2012-04-12 15:25:00,84.26,84.27,84.25,84.26,3400.0,53.1052,53.1115,53.0989,53.1052,3400.0
2012-04-12 15:30:00,84.26,84.26,84.25,84.26,400.0,53.1052,53.1052,53.0989,53.1052,400.0
2012-04-12 15:35:00,84.27,84.27,84.26,84.26,400.0,53.1115,53.1115,53.1052,53.1052,400.0
2012-04-12 15:40:00,84.26,84.27,84.25,84.25,6300.0,53.1052,53.1115,53.0989,53.0989,6300.0
2012-04-12 15:45:00,84.27,84.27,84.27,84.27,600.0,53.1115,53.1115,53.1115,53.1115,600.0
2012-04-12 15:50:00,84.26,84.27,84.25,84.27,6400.0,53.1052,53.1115,53.0989,53.1115,6400.0
2012-04-12 15:55:00,84.25,84.27,84.25,84.27,5100.0,53.0989,53.1115,53.0989,53.1115,5100.0
2012-04-13 09:30:00,84.45,84.5,84.36,84.37,6500.0,53.225,53.2565,53.1682,53.1745,6500.0
2012-04-13 09:35:00,84.38,84.39,84.38,84.39,7800.0,53.1808,53.1871,53.1808,53.1871,7800.0
2012-04-13 09:40:00,84.44,84.44,84.44,84.44,100.0,53.2187,53.2187,53.2187,53.2187,100.0
2012-04-13 09:45:00,84.44,84.45,84.41,84.45,3800.0,53.2187,53.225,53.1997,53.225,3800.0
2012-04-13 09:50:00,84.46,84.46,84.45,84.46,1900.0,53.2313,53.2313,53.225,53.2313,1900.0
2012-04-13 09:55:00,84.44,84.5,84.44,84.5,2700.0,53.2187,53.2565,53.2187,53.2565,2700.0
2012-04-13 10:00:00,84.5,84.5,84.47,84.48,700.0,53.2565,53.2565,53.2376,53.2439,700.0
2012-04-13 10:05:00,84.49,84.52,84.49,84.5,9300.0,53.2502,53.2691,53.2502,53.2565,9300.0
2012-04-13 10:10:00,84.5,84.5,84.5,84.5,0.0,53.2565,53.2565,53.2565,53.2565,0.0
2012-04-13 10:15:00,84.5,84.5,84.49,84.49,700.0,53.2565,53.2565,53.2502,53.2502,700.0
2012-04-13 10:20:00,84.5,84.54,84.5,84.53,3100.0,53.2565,53.2817,53.2565,53.2754,3100.0
2012-04-13 10:25:00,84.5,84.54,84.5,84.54,200.0,53.2565,53.2817,53.2565,53.2817,200.0
2012-04-13 10:30:00,84.54,84.54,84.54,84.54,0.0,53.2817,53.2817,53.2817,53.2817,0.0
2012-04-13 10:35:00,84.54,84.56,84.51,84.55,7400.0,53.2817,53.2943,53.2628,53.288,7400.0
2012-04-13 10:40:00,84.55,84.55,84.54,84.54,2500.0,53.288,53.288,53.2817,53.2817,2500.0
2012-04-13 10:45:00,84.55,84.55,84.54,84.54,200.0,53.288,53.288,53.2817,53.2817,200.0
2012-04-13 10:50:00,84.51,84.51,84.5,84.51,400.0,53.2628,53.2628,53.2565,53.2628,400.0
2012-04-13 10:55:00,84.52,84.52,84.52,84.52,500.0,53.2691,53.2691,53.2691,53.2691,500.0
2012-04-13 11:00:00,84.53,84.53,84.52,84.52,2200.0,53.2754,53.2754,53.2691,53.2691,2200.0
2012-04-13 11:05:00,84.49,84.53,84.49,84.53,2100.0,53.2502,53.2754,53.2502,53.2754,2100.0
2012-04-13 11:10:00,84.57,84.57,84.57,84.57,100.0,53.3006,53.3006,53.3006,53.3006,100.0
2012-04-13 11:15:00,84.57,84.57,84.57,84.57,0.0,53.3006,53.3006,53.3006,53.3006,0.0
2012-04-13 11:20:00,84.51,84.51,84.51,84.51,300.0,53.2628,53.2628,53.2628,53.2628,300.0
2012-04-13 11:25:00,84.48,84.53,84.48,84.53,300.0,53.2439,53.2754,53.2439,53.2754,300.0
2012-04-13 11:30:00,84.5,84.5,84.5,84.5,300.0,53.2565,53.2565,53.2565,53.2565,300.0
2012-04-13 11:35:00,84.5,84.5,84.5,84.5,0.0,53.2565,53.2565,53.2565,53.2565,0.0
2012-04-13 11:40:00,84.5,84.5,84.5,84.5,100.0,53.2565,53.2565,53.2565,53.2565,100.0
2012-04-13 11:45:00,84.51,84.51,84.49,84.49,200.0,53.2628,53.2628,53.2502,53.2502,200.0
2012-04-13 11:50:00,84.49,84.49,84.49,84.49,200.0,53.2502,53.2502,53.2502,53.2502,200.0
2012-04-13 11:55:00,84.51,84.51,84.49,84.49,700.0,53.2628,53.2628,53.2502,53.2502,700.0
2012-04-13 12:00:00,84.51,84.52,84.51,84.52,300.0,53.2628,53.2691,53.2628,53.2691,300.0
2012-04-13 12:05:00,84.48,84.48,84.47,84.47,400.0,53.2439,53.2439,53.2376,53.2376,400.0
2012-04-13 12:10:00,84.52,84.53,84.52,84.53,500.0,53.2691,53.2754,53.2691,53.2754,500.0
2012-04-13 12:15:00,84.5,84.52,84.49,84.49,1700.0,53.2565,53.2691,53.2502,53.2502,1700.0
2012-04-13 12:20:00,84.53,84.53,84.49,84.49,500.0,53.2754,53.2754,53.2502,53.2502,500.0
2012-04-13 12:25:00,84.54,84.54,84.49,84.54,1800.0,53.2817,53.2817,53.2502,53.2817,1800.0
2012-04-13 12:30:00,84.53,84.54,84.53,84.54,800.0,53.2754,53.2817,53.2754,53.2817,800.0
2012-04-13 12:35:00,84.53,84.53,84.52,84.52,1400.0,53.2754,53.2754,53.2691,53.2691,1400.0
2012-04-13 12:40:00,84.51,84.55,84.51,84.52,2600.0,53.2628,53.288,53.2628,53.2691,2600.0
2012-04-13 12:45:00,84.52,84.52,84.49,84.51,1200.0,53.2691,53.2691,53.2502,53.2628,1200.0
2012-04-13 12:50:00,84.55,84.55,84.55,84.55,400.0,53.288,53.288,53.288,53.288,400.0
2012-04-13 12:55:00,84.55,84.55,84.55,84.55,0.0,53.288,53.288,53.288,53.288,0.0
2012-04-13 13:00:00,84.52,84.52,84.52,84.52,300.0,53.2691,53.2691,53.2691,53.2691,300.0
2012-04-13 13:05:00,84.52,84.52,84.52,84.52,0.0,53.2691,53.2691,53.2691,53.2691,0.0
2012-04-13 13:10:00,84.52,84.53,84.5,84.5,2600.0,53.2691,53.2754,53.2565,53.2565,2600.0
2012-04-13 13:15:00,84.5,84.5,84.5,84.5,0.0,53.2565,53.2565,53.2565,53.2565,0.0
2012-04-13 13:20:00,84.5,84.52,84.5,84.51,900.0,53.2565,53.2691,53.2565,53.2628,900.0
2012-04-13 13:25:00,84.51,84.51,84.51,84.51,0.0,53.2628,53.2628,53.2628,53.2628,0.0
2012-04-13 13:30:00,84.52,84.52,84.49,84.5,1300.0,53.2691,53.2691,53.2502,53.2565,1300.0
2012-04-13 13:35:00,84.51,84.51,84.5,84.51,1200.0,53.2628,53.2628,53.2565,53.2628,1200.0
2012-04-13 13:40:00,84.51,84.51,84.49,84.49,9300.0,53.2628,53.2628,53.2502,53.2502,9300.0
2012-04-13 13:45:00,84.49,84.5,84.49,84.49,2900.0,53.2502,53.2565,53.2502,53.2502,2900.0
2012-04-13 13:50:00,84.49,84.49,84.49,84.49,0.0,53.2502,53.2502,53.2502,53.2502,0.0
2012-04-13 13:55:00,84.52,84.54,84.51,84.51,7700.0,53.2691,53.2817,53.2628,53.2628,7700.0
2012-04-13 14:00:00,84.54,84.54,84.5,84.51,4300.0,53.2817,53.2817,53.2565,53.2628,4300.0
2012-04-13 14:05:00,84.52,84.52,84.5,84.5,700.0,53.2691,53.2691,53.2565,53.2565,700.0
2012-04-13 14:10:00,84.5,84.5,84.48,84.5,800.0,53.2565,53.2565,53.2439,53.2565,800.0
2012-04-13 14:15:00,84.5,84.5,84.49,84.49,1200.0,53.2565,53.2565,53.2502,53.2502,1200.0
2012-04-13 14:20:00,84.49,84.49,84.49,84.49,0.0,53.2502,53.2502,53.2502,53.2502,0.0
2012-04-13 14:25:00,84.51,84.52,84.49,84.51,75400.0,53.2628,53.2691,53.2502,53.2628,75400.0
2012-04-13 14:30:00,84.5,84.5,84.49,84.49,2200.0,53.2565,53.2565,53.2502,53.2502,2200.0
2012-04-13 14:35:00,84.49,84.5,84.49,84.49,700.0,53.2502,53.2565,53.2502,53.2502,700.0
2012-04-13 14:40:00,84.49,84.49,84.48,84.48,1000.0,53.2502,53.2502,53.2439,53.2439,1000.0
2012-04-13 14:45:00,84.5,84.5,84.5,84.5,100.0,53.2565,53.2565,53.2565,53.2565,100.0
2012-04-13 14:50:00,84.47,84.49,84.45,84.48,4300.0,53.2376,53.2502,53.225,53.2439,4300.0
2012-04-13 14:55:00,84.48,84.48,84.48,84.48,200.0,53.2439,53.2439,53.2439,53.2439,200.0
2012-04-13 15:00:00,84.5,84.5,84.5,84.5,1000.0,53.2565,53.2565,53.2565,53.2565,1000.0
2012-04-13 15:05:00,84.5,84.5,84.49,84.5,300.0,53.2565,53.2565,53.2502,53.2565,300.0
2012-04-13 15:10:00,84.48,84.52,84.48,84.52,3800.0,53.2439,53.2691,53.2439,53.2691,3800.0
2012-04-13 15:15:00,84.5,84.52,84.48,84.48,3500.0,53.2565,53.2691,53.2439,53.2439,3500.0
2012-04-13 15:20:00,84.51,84.53,84.51,84.52,6700.0,53.2628,53.2754,53.2628,53.2691,6700.0
2012-04-13 15:25:00,84.51,84.53,84.51,84.52,1700.0,53.2628,53.2754,53.2628,53.2691,1700.0
2012-04-13 15:30:00,84.52,84.53,84.52,84.53,500.0,53.2691,53.2754,53.2691,53.2754,500.0
2012-04-13 15:35:00,84.52,84.52,84.52,84.52,100.0,53.2691,53.2691,53.2691,53.2691,100.0
2012-04-13 15:40:00,84.52,84.53,84.51,84.52,1000.0,53.2691,53.2754,53.2628,53.2691,1000.0
2012-04-13 15:45:00,84.52,84.53,84.5,84.53,600.0,53.2691,53.2754,53.2565,53.2754,600.0
2012-04-13 15:50:00,84.51,84.53,84.51,84.53,1600.0,53.2628,53.2754,53.2628,53.2754,1600.0
2012-04-13 15:55:00,84.53,84.54,84.51,84.51,5200.0,53.2754,53.2817,53.2628,53.2628,5200.0
2012-04-16 09:30:00,84.55,84.55,84.55,84.55,1800.0,53.288,53.288,53.288,53.288,1800.0
2012-04-16 09:35:00,84.48,84.5,84.48,84.49,12000.0,53.2439,53.2565,53.2439,53.2502,12000.0
2012-04-16 09:40:00,84.5,84.5,84.5,84.5,400.0,53.2565,53.2565,53.2565,53.2565,400.0
2012-04-16 09:45:00,84.51,84.51,84.51,84.51,100.0,53.2628,53.2628,53.2628,53.2628,100.0
2012-04-16 09:50:00,84.53,84.55,84.53,84.55,400.0,53.2754,53.288,53.2754,53.288,400.0
2012-04-16 09:55:00,84.55,84.55,84.55,84.55,0.0,53.288,53.288,53.288,53.288,0.0
2012-04-16 10:00:00,84.56,84.56,84.56,84.56,200.0,53.2943,53.2943,53.2943,53.2943,200.0
2012-04-16 10:05:00,84.57,84.57,84.57,84.57,600.0,53.3006,53.3006,53.3006,53.3006,600.0
2012-04-16 10:10:00,84.56,84.6,84.56,84.6,8300.0,53.2943,53.3195,53.2943,53.3195,8300.0
2012-04-16 10:15:00,84.6,84.6,84.6,84.6,0.0,53.3195,53.3195,53.3195,53.3195,0.0
2012-04-16 10:20:00,84.64,84.64,84.62,84.62,700.0,53.3447,53.3447,53.3321,53.3321,700.0
2012-04-16 10:25:00,84.63,84.65,84.59,84.59,700.0,53.3384,53.351,53.3132,53.3132,700.0
2012-04-16 10:30:00,84.65,84.65,84.65,84.65,100.0,53.351,53.351,53.351,53.351,100.0
2012-04-16 10:35:00,84.65,84.65,84.65,84.65,100.0,53.351,53.351,53.351,53.351,100.0
2012-04-16 10:40:00,84.65,84.65,84.65,84.65,1800.0,53.351,53.351,53.351,53.351,1800.0
2012-04-16 10:45:00,84.64,84.64,84.64,84.64,500.0,53.3447,53.3447,53.3447,53.3447,500.0
2012-04-16 10:50:00,84.62,84.63,84.61,84.62,1100.0,53.3321,53.3384,53.3258,53.3321,1100.0
2012-04-16 10:55:00,84.62,84.62,84.62,84.62,0.0,53.3321,53.3321,53.3321,53.3321,0.0
2012-04-16 11:00:00,84.65,84.65,84.62,84.65,300.0,53.351,53.351,53.3321,53.351,300.0
2012-04-16 11:05:00,84.65,84.65,84.65,84.65,0.0,53.351,53.351,53.351,53.351,0.0
2012-04-16 11:10:00,84.59,84.59,84.59,84.59,100.0,53.3132,53.3132,53.3132,53.3132,100.0
2012-04-16 11:15:00,84.62,84.62,84.62,84.62,200.0,53.3321,53.3321,53.3321,53.3321,200.0
2012-04-16 11:20:00,84.62,84.62,84.62,84.62,0.0,53.3321,53.3321,53.3321,53.3321,0.0
2012-04-16 11:25:00,84.62,84.62,84.62,84.62,0.0,53.3321,53.3321,53.3321,53.3321,0.0
2012-04-16 11:30:00,84.66,84.66,84.65,84.66,1800.0,53.3573,53.3573,53.351,53.3573,1800.0
2012-04-16 11:35:00,84.66,84.66,84.66,84.66,0.0,53.3573,53.3573,53.3573,53.3573,0.0
2012-04-16 11:40:00,84.63,84.66,84.63,84.66,1000.0,53.3384,53.3573,53.3384,53.3573,1000.0
2012-04-16 11:45:00,84.64,84.65,84.63,84.64,3900.0,53.3447,53.351,53.3384,53.3447,3900.0
2012-04-16 11:50:00,84.65,84.65,84.65,84.65,200.0,53.351,53.351,53.351,53.351,200.0
2012-04-16 11:55:00,84.65,84.65,84.65,84.65,0.0,53.351,53.351,53.351,53.351,0.0
2012-04-16 12:00:00,84.61,84.61,84.61,84.61,200.0,53.3258,53.3258,53.3258,53.3258,200.0
2012-04-16 12:05:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-16 12:10:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-16 12:15:00,84.65,84.65,84.61,84.64,10500.0,53.351,53.351,53.3258,53.3447,10500.0
2012-04-16 12:20:00,84.65,84.65,84.65,84.65,800.0,53.351,53.351,53.351,53.351,800.0
2012-04-16 12:25:00,84.65,84.65,84.65,84.65,0.0,53.351,53.351,53.351,53.351,0.0
2012-04-16 12:30:00,84.63,84.65,84.63,84.64,3100.0,53.3384,53.351,53.3384,53.3447,3100.0
2012-04-16 12:35:00,84.65,84.65,84.65,84.65,500.0,53.351,53.351,53.351,53.351,500.0
2012-04-16 12:40:00,84.61,84.64,84.61,84.64,1200.0,53.3258,53.3447,53.3258,53.3447,1200.0
2012-04-16 12:45:00,84.62,84.64,84.61,84.64,800.0,53.3321,53.3447,53.3258,53.3447,800.0
2012-04-16 12:50:00,84.62,84.62,84.62,84.62,100.0,53.3321,53.3321,53.3321,53.3321,100.0
2012-04-16 12:55:00,84.62,84.62,84.62,84.62,0.0,53.3321,53.3321,53.3321,53.3321,0.0
2012-04-16 13:00:00,84.62,84.62,84.62,84.62,800.0,53.3321,53.3321,53.3321,53.3321,800.0
2012-04-16 13:05:00,84.62,84.62,84.62,84.62,100.0,53.3321,53.3321,53.3321,53.3321,100.0
2012-04-16 13:10:00,84.64,84.64,84.64,84.64,100.0,53.3447,53.3447,53.3447,53.3447,100.0
2012-04-16 13:15:00,84.65,84.65,84.65,84.65,300.0,53.351,53.351,53.351,53.351,300.0
2012-04-16 13:20:00,84.65,84.65,84.65,84.65,0.0,53.351,53.351,53.351,53.351,0.0
2012-04-16 13:25:00,84.63,84.64,84.62,84.62,1800.0,53.3384,53.3447,53.3321,53.3321,1800.0
2012-04-16 13:30:00,84.64,84.64,84.64,84.64,6500.0,53.3447,53.3447,53.3447,53.3447,6500.0
2012-04-16 13:35:00,84.64,84.64,84.62,84.63,2900.0,53.3447,53.3447,53.3321,53.3384,2900.0
2012-04-16 13:40:00,84.62,84.64,84.62,84.64,600.0,53.3321,53.3447,53.3321,53.3447,600.0
2012-04-16 13:45:00,84.62,84.64,84.6,84.64,58900.0,53.3321,53.3447,53.3195,53.3447,58900.0
2012-04-16 13:50:00,84.64,84.64,84.61,84.64,2500.0,53.3447,53.3447,53.3258,53.3447,2500.0
2012-04-16 13:55:00,84.61,84.63,84.61,84.61,1200.0,53.3258,53.3384,53.3258,53.3258,1200.0
2012-04-16 14:00:00,84.63,84.63,84.57,84.6,6400.0,53.3384,53.3384,53.3006,53.3195,6400.0
2012-04-16 14:05:00,84.62,84.62,84.62,84.62,300.0,53.3321,53.3321,53.3321,53.3321,300.0
2012-04-16 14:10:00,84.6,84.6,84.6,84.6,100.0,53.3195,53.3195,53.3195,53.3195,100.0
2012-04-16 14:15:00,84.58,84.61,84.58,84.6,6000.0,53.3069,53.3258,53.3069,53.3195,6000.0
2012-04-16 14:20:00,84.6,84.61,84.57,84.57,1500.0,53.3195,53.3258,53.3006,53.3006,1500.0
2012-04-16 14:25:00,84.59,84.59,84.55,84.55,2300.0,53.3132,53.3132,53.288,53.288,2300.0
2012-04-16 14:30:00,84.58,84.58,84.55,84.57,1300.0,53.3069,53.3069,53.288,53.3006,1300.0
2012-04-16 14:35:00,84.53,84.53,84.51,84.51,5900.0,53.2754,53.2754,53.2628,53.2628,5900.0
2012-04-16 14:40:00,84.5,84.5,84.5,84.5,2500.0,53.2565,53.2565,53.2565,53.2565,2500.0
2012-04-16 14:45:00,84.5,84.5,84.5,84.5,0.0,53.2565,53.2565,53.2565,53.2565,0.0
2012-04-16 14:50:00,84.51,84.51,84.5,84.51,1500.0,53.2628,53.2628,53.2565,53.2628,1500.0
2012-04-16 14:55:00,84.5,84.5,84.5,84.5,1600.0,53.2565,53.2565,53.2565,53.2565,1600.0
2012-04-16 15:00:00,84.49,84.5,84.49,84.5,3200.0,53.2502,53.2565,53.2502,53.2565,3200.0
2012-04-16 15:05:00,84.56,84.56,84.55,84.55,200.0,53.2943,53.2943,53.288,53.288,200.0
2012-04-16 15:10:00,84.56,84.56,84.56,84.56,200.0,53.2943,53.2943,53.2943,53.2943,200.0
2012-04-16 15:15:00,84.56,84.56,84.56,84.56,0.0,53.2943,53.2943,53.2943,53.2943,0.0
2012-04-16 15:20:00,84.52,84.52,84.52,84.52,200.0,53.2691,53.2691,53.2691,53.2691,200.0
2012-04-16 15:25:00,84.55,84.56,84.51,84.56,600.0,53.288,53.2943,53.2628,53.2943,600.0
2012-04-16 15:30:00,84.52,84.56,84.52,84.56,200.0,53.2691,53.2943,53.2691,53.2943,200.0
2012-04-16 15:35:00,84.57,84.57,84.51,84.52,4200.0,53.3006,53.3006,53.2628,53.2691,4200.0
2012-04-16 15:40:00,84.52,84.52,84.5,84.52,2000.0,53.2691,53.2691,53.2565,53.2691,2000.0
2012-04-16 15:45:00,84.52,84.52,84.45,84.5,16200.0,53.2691,53.2691,53.225,53.2565,16200.0
2012-04-16 15:50:00,84.52,84.52,84.52,84.52,700.0,53.2691,53.2691,53.2691,53.2691,700.0
2012-04-16 15:55:00,84.52,84.52,84.51,84.51,1700.0,53.2691,53.2691,53.2628,53.2628,1700.0
2012-04-17 09:30:00,84.39,84.39,84.27,84.27,7300.0,53.1871,53.1871,53.1115,53.1115,7300.0
2012-04-17 09:35:00,84.32,84.33,84.29,84.33,2300.0,53.143,53.1493,53.1241,53.1493,2300.0
2012-04-17 09:40:00,84.3,84.3,84.3,84.3,1500.0,53.1304,53.1304,53.1304,53.1304,1500.0
2012-04-17 09:45:00,84.35,84.35,84.34,84.34,2300.0,53.1619,53.1619,53.1556,53.1556,2300.0
2012-04-17 09:50:00,84.34,84.34,84.34,84.34,200.0,53.1556,53.1556,53.1556,53.1556,200.0
2012-04-17 09:55:00,84.31,84.32,84.31,84.32,300.0,53.1367,53.143,53.1367,53.143,300.0
2012-04-17 10:00:00,84.32,84.33,84.31,84.33,2400.0,53.143,53.1493,53.1367,53.1493,2400.0
2012-04-17 10:05:00,84.33,84.36,84.33,84.36,200.0,53.1493,53.1682,53.1493,53.1682,200.0
2012-04-17 10:10:00,84.34,84.34,84.34,84.34,300.0,53.1556,53.1556,53.1556,53.1556,300.0
2012-04-17 10:15:00,84.34,84.38,84.34,84.36,1500.0,53.1556,53.1808,53.1556,53.1682,1500.0
2012-04-17 10:20:00,84.33,84.35,84.33,84.35,1000.0,53.1493,53.1619,53.1493,53.1619,1000.0
2012-04-17 10:25:00,84.36,84.36,84.36,84.36,1900.0,53.1682,53.1682,53.1682,53.1682,1900.0
2012-04-17 10:30:00,84.35,84.35,84.35,84.35,1700.0,53.1619,53.1619,53.1619,53.1619,1700.0
2012-04-17 10:35:00,84.36,84.36,84.36,84.36,100.0,53.1682,53.1682,53.1682,53.1682,100.0
2012-04-17 10:40:00,84.35,84.35,84.33,84.33,2300.0,53.1619,53.1619,53.1493,53.1493,2300.0
2012-04-17 10:45:00,84.35,84.35,84.32,84.32,10600.0,53.1619,53.1619,53.143,53.143,10600.0
2012-04-17 10:50:00,84.3,84.3,84.3,84.3,10500.0,53.1304,53.1304,53.1304,53.1304,10500.0
2012-04-17 10:55:00,84.3,84.3,84.3,84.3,200.0,53.1304,53.1304,53.1304,53.1304,200.0
2012-04-17 11:00:00,84.29,84.3,84.27,84.3,3700.0,53.1241,53.1304,53.1115,53.1304,3700.0
2012-04-17 11:05:00,84.29,84.3,84.29,84.3,600.0,53.1241,53.1304,53.1241,53.1304,600.0
2012-04-17 11:10:00,84.3,84.31,84.28,84.31,1700.0,53.1304,53.1367,53.1178,53.1367,1700.0
2012-04-17 11:15:00,84.31,84.32,84.29,84.31,2500.0,53.1367,53.143,53.1241,53.1367,2500.0
2012-04-17 11:20:00,84.31,84.31,84.31,84.31,1200.0,53.1367,53.1367,53.1367,53.1367,1200.0
2012-04-17 11:25:00,84.31,84.32,84.31,84.32,3000.0,53.1367,53.143,53.1367,53.143,3000.0
2012-04-17 11:30:00,84.29,84.34,84.29,84.34,2100.0,53.1241,53.1556,53.1241,53.1556,2100.0
2012-04-17 11:35:00,84.33,84.35,84.33,84.35,1200.0,53.1493,53.1619,53.1493,53.1619,1200.0
2012-04-17 11:40:00,84.35,84.35,84.31,84.35,2300.0,53.1619,53.1619,53.1367,53.1619,2300.0
2012-04-17 11:45:00,84.35,84.35,84.31,84.34,9900.0,53.1619,53.1619,53.1367,53.1556,9900.0
2012-04-17 11:50:00,84.34,84.35,84.34,84.35,1400.0,53.1556,53.1619,53.1556,53.1619,1400.0
2012-04-17 11:55:00,84.35,84.35,84.35,84.35,1000.0,53.1619,53.1619,53.1619,53.1619,1000.0
2012-04-17 12:00:00,84.35,84.35,84.34,84.34,1900.0,53.1619,53.1619,53.1556,53.1556,1900.0
2012-04-17 12:05:00,84.34,84.35,84.34,84.35,900.0,53.1556,53.1619,53.1556,53.1619,900.0
2012-04-17 12:10:00,84.34,84.35,84.34,84.35,900.0,53.1556,53.1619,53.1556,53.1619,900.0
2012-04-17 12:15:00,84.36,84.36,84.33,84.33,4300.0,53.1682,53.1682,53.1493,53.1493,4300.0
2012-04-17 12:20:00,84.36,84.36,84.35,84.36,3100.0,53.1682,53.1682,53.1619,53.1682,3100.0
2012-04-17 12:25:00,84.35,84.35,84.34,84.34,3100.0,53.1619,53.1619,53.1556,53.1556,3100.0
2012-04-17 12:30:00,84.34,84.34,84.34,84.34,4200.0,53.1556,53.1556,53.1556,53.1556,4200.0
2012-04-17 12:35:00,84.35,84.35,84.35,84.35,400.0,53.1619,53.1619,53.1619,53.1619,400.0
2012-04-17 12:40:00,84.37,84.37,84.37,84.37,800.0,53.1745,53.1745,53.1745,53.1745,800.0
2012-04-17 12:45:00,84.37,84.37,84.37,84.37,700.0,53.1745,53.1745,53.1745,53.1745,700.0
2012-04-17 12:50:00,84.36,84.37,84.36,84.37,600.0,53.1682,53.1745,53.1682,53.1745,600.0
2012-04-17 12:55:00,84.37,84.37,84.36,84.37,7500.0,53.1745,53.1745,53.1682,53.1745,7500.0
2012-04-17 13:00:00,84.33,84.36,84.32,84.33,5700.0,53.1493,53.1682,53.143,53.1493,5700.0
2012-04-17 13:05:00,84.33,84.33,84.32,84.33,900.0,53.1493,53.1493,53.143,53.1493,900.0
2012-04-17 13:10:00,84.32,84.33,84.32,84.32,1400.0,53.143,53.1493,53.143,53.143,1400.0
2012-04-17 13:15:00,84.32,84.32,84.32,84.32,0.0,53.143,53.143,53.143,53.143,0.0
2012-04-17 13:20:00,84.32,84.32,84.32,84.32,0.0,53.143,53.143,53.143,53.143,0.0
2012-04-17 13:25:00,84.35,84.35,84.35,84.35,100.0,53.1619,53.1619,53.1619,53.1619,100.0
2012-04-17 13:30:00,84.35,84.35,84.35,84.35,0.0,53.1619,53.1619,53.1619,53.1619,0.0
2012-04-17 13:35:00,84.35,84.35,84.35,84.35,0.0,53.1619,53.1619,53.1619,53.1619,0.0
2012-04-17 13:40:00,84.35,84.35,84.35,84.35,0.0,53.1619,53.1619,53.1619,53.1619,0.0
2012-04-17 13:45:00,84.35,84.35,84.35,84.35,0.0,53.1619,53.1619,53.1619,53.1619,0.0
2012-04-17 13:50:00,84.36,84.37,84.36,84.36,3000.0,53.1682,53.1745,53.1682,53.1682,3000.0
2012-04-17 13:55:00,84.36,84.36,84.33,84.34,1800.0,53.1682,53.1682,53.1493,53.1556,1800.0
2012-04-17 14:00:00,84.32,84.33,84.32,84.32,500.0,53.143,53.1493,53.143,53.143,500.0
2012-04-17 14:05:00,84.37,84.37,84.33,84.37,4400.0,53.1745,53.1745,53.1493,53.1745,4400.0
2012-04-17 14:10:00,84.33,84.42,84.33,84.36,2700.0,53.1493,53.206,53.1493,53.1682,2700.0
2012-04-17 14:15:00,84.4,84.41,84.34,84.36,700.0,53.1934,53.1997,53.1556,53.1682,700.0
2012-04-17 14:20:00,84.33,84.43,84.33,84.43,1100.0,53.1493,53.2123,53.1493,53.2123,1100.0
2012-04-17 14:25:00,84.34,84.35,84.33,84.35,5800.0,53.1556,53.1619,53.1493,53.1619,5800.0
2012-04-17 14:30:00,84.33,84.34,84.28,84.34,76500.0,53.1493,53.1556,53.1178,53.1556,76500.0
2012-04-17 14:35:00,84.31,84.34,84.31,84.34,1400.0,53.1367,53.1556,53.1367,53.1556,1400.0
2012-04-17 14:40:00,84.35,84.37,84.31,84.37,9600.0,53.1619,53.1745,53.1367,53.1745,9600.0
2012-04-17 14:45:00,84.36,84.37,84.36,84.37,6100.0,53.1682,53.1745,53.1682,53.1745,6100.0
2012-04-17 14:50:00,84.36,84.39,84.36,84.38,8700.0,53.1682,53.1871,53.1682,53.1808,8700.0
2012-04-17 14:55:00,84.38,84.39,84.37,84.39,2800.0,53.1808,53.1871,53.1745,53.1871,2800.0
2012-04-17 15:00:00,84.37,84.37,84.37,84.37,6400.0,53.1745,53.1745,53.1745,53.1745,6400.0
2012-04-17 15:05:00,84.37,84.37,84.37,84.37,500.0,53.1745,53.1745,53.1745,53.1745,500.0
2012-04-17 15:10:00,84.37,84.41,84.37,84.37,3200.0,53.1745,53.1997,53.1745,53.1745,3200.0
2012-04-17 15:15:00,84.37,84.41,84.37,84.41,2600.0,53.1745,53.1997,53.1745,53.1997,2600.0
2012-04-17 15:20:00,84.37,84.41,84.37,84.37,3900.0,53.1745,53.1997,53.1745,53.1745,3900.0
2012-04-17 15:25:00,84.37,84.41,84.37,84.41,2200.0,53.1745,53.1997,53.1745,53.1997,2200.0
2012-04-17 15:30:00,84.37,84.41,84.37,84.41,400.0,53.1745,53.1997,53.1745,53.1997,400.0
2012-04-17 15:35:00,84.37,84.37,84.37,84.37,3300.0,53.1745,53.1745,53.1745,53.1745,3300.0
2012-04-17 15:40:00,84.41,84.41,84.37,84.41,500.0,53.1997,53.1997,53.1745,53.1997,500.0
2012-04-17 15:45:00,84.4,84.42,84.38,84.42,700.0,53.1934,53.206,53.1808,53.206,700.0
2012-04-17 15:50:00,84.41,84.42,84.4,84.42,1500.0,53.1997,53.206,53.1934,53.206,1500.0
2012-04-17 15:55:00,84.38,84.42,84.38,84.42,800.0,53.1808,53.206,53.1808,53.206,800.0
2012-04-18 09:30:00,84.5,84.5,84.45,84.49,14200.0,53.2565,53.2565,53.225,53.2502,14200.0
2012-04-18 09:35:00,84.49,84.49,84.49,84.49,0.0,53.2502,53.2502,53.2502,53.2502,0.0
2012-04-18 09:40:00,84.49,84.49,84.49,84.49,300.0,53.2502,53.2502,53.2502,53.2502,300.0
2012-04-18 09:45:00,84.51,84.51,84.5,84.5,200.0,53.2628,53.2628,53.2565,53.2565,200.0
2012-04-18 09:50:00,84.5,84.5,84.5,84.5,0.0,53.2565,53.2565,53.2565,53.2565,0.0
2012-04-18 09:55:00,84.45,84.5,84.42,84.5,1200.0,53.225,53.2565,53.206,53.2565,1200.0
2012-04-18 10:00:00,84.5,84.5,84.48,84.48,3100.0,53.2565,53.2565,53.2439,53.2439,3100.0
2012-04-18 10:05:00,84.5,84.5,84.5,84.5,100.0,53.2565,53.2565,53.2565,53.2565,100.0
2012-04-18 10:10:00,84.49,84.49,84.48,84.48,1900.0,53.2502,53.2502,53.2439,53.2439,1900.0
2012-04-18 10:15:00,84.5,84.5,84.42,84.49,1000.0,53.2565,53.2565,53.206,53.2502,1000.0
2012-04-18 10:20:00,84.45,84.51,84.45,84.51,1300.0,53.225,53.2628,53.225,53.2628,1300.0
2012-04-18 10:25:00,84.5,84.52,84.5,84.52,4100.0,53.2565,53.2691,53.2565,53.2691,4100.0
2012-04-18 10:30:00,84.49,84.51,84.49,84.5,400.0,53.2502,53.2628,53.2502,53.2565,400.0
2012-04-18 10:35:00,84.51,84.51,84.47,84.47,300.0,53.2628,53.2628,53.2376,53.2376,300.0
2012-04-18 10:40:00,84.51,84.51,84.46,84.46,700.0,53.2628,53.2628,53.2313,53.2313,700.0
2012-04-18 10:45:00,84.51,84.51,84.47,84.48,2400.0,53.2628,53.2628,53.2376,53.2439,2400.0
2012-04-18 10:50:00,84.48,84.5,84.48,84.5,6000.0,53.2439,53.2565,53.2439,53.2565,6000.0
2012-04-18 10:55:00,84.48,84.49,84.48,84.49,500.0,53.2439,53.2502,53.2439,53.2502,500.0
2012-04-18 11:00:00,84.47,84.5,84.47,84.48,700.0,53.2376,53.2565,53.2376,53.2439,700.0
2012-04-18 11:05:00,84.47,84.5,84.47,84.48,1700.0,53.2376,53.2565,53.2376,53.2439,1700.0
2012-04-18 11:10:00,84.5,84.5,84.47,84.47,1000.0,53.2565,53.2565,53.2376,53.2376,1000.0
2012-04-18 11:15:00,84.47,84.47,84.47,84.47,0.0,53.2376,53.2376,53.2376,53.2376,0.0
2012-04-18 11:20:00,84.47,84.5,84.47,84.5,300.0,53.2376,53.2565,53.2376,53.2565,300.0
2012-04-18 11:25:00,84.48,84.48,84.48,84.48,100.0,53.2439,53.2439,53.2439,53.2439,100.0
2012-04-18 11:30:00,84.5,84.54,84.5,84.54,2500.0,53.2565,53.2817,53.2565,53.2817,2500.0
2012-04-18 11:35:00,84.54,84.54,84.54,84.54,1300.0,53.2817,53.2817,53.2817,53.2817,1300.0
2012-04-18 11:40:00,84.54,84.54,84.53,84.54,1600.0,53.2817,53.2817,53.2754,53.2817,1600.0
2012-04-18 11:45:00,84.54,84.54,84.54,84.54,900.0,53.2817,53.2817,53.2817,53.2817,900.0
2012-04-18 11:50:00,84.52,84.53,84.52,84.53,6100.0,53.2691,53.2754,53.2691,53.2754,6100.0
2012-04-18 11:55:00,84.53,84.53,84.53,84.53,0.0,53.2754,53.2754,53.2754,53.2754,0.0
2012-04-18 12:00:00,84.54,84.54,84.48,84.48,7000.0,53.2817,53.2817,53.2439,53.2439,7000.0
2012-04-18 12:05:00,84.52,84.52,84.51,84.51,2200.0,53.2691,53.2691,53.2628,53.2628,2200.0
2012-04-18 12:10:00,84.52,84.52,84.52,84.52,600.0,53.2691,53.2691,53.2691,53.2691,600.0
2012-04-18 12:15:00,84.52,84.54,84.52,84.54,600.0,53.2691,53.2817,53.2691,53.2817,600.0
2012-04-18 12:20:00,84.54,84.54,84.51,84.54,700.0,53.2817,53.2817,53.2628,53.2817,700.0
2012-04-18 12:25:00,84.53,84.54,84.53,84.54,400.0,53.2754,53.2817,53.2754,53.2817,400.0
2012-04-18 12:30:00,84.54,84.54,84.54,84.54,2000.0,53.2817,53.2817,53.2817,53.2817,2000.0
2012-04-18 12:35:00,84.55,84.55,84.54,84.54,1100.0,53.288,53.288,53.2817,53.2817,1100.0
2012-04-18 12:40:00,84.54,84.55,84.54,84.55,200.0,53.2817,53.288,53.2817,53.288,200.0
2012-04-18 12:45:00,84.55,84.55,84.55,84.55,0.0,53.288,53.288,53.288,53.288,0.0
2012-04-18 12:50:00,84.55,84.55,84.55,84.55,0.0,53.288,53.288,53.288,53.288,0.0
2012-04-18 12:55:00,84.55,84.55,84.54,84.54,400.0,53.288,53.288,53.2817,53.2817,400.0
2012-04-18 13:00:00,84.55,84.55,84.5,84.5,900.0,53.288,53.288,53.2565,53.2565,900.0
2012-04-18 13:05:00,84.53,84.53,84.52,84.52,800.0,53.2754,53.2754,53.2691,53.2691,800.0
2012-04-18 13:10:00,84.53,84.53,84.52,84.53,1000.0,53.2754,53.2754,53.2691,53.2754,1000.0
2012-04-18 13:15:00,84.54,84.54,84.54,84.54,1900.0,53.2817,53.2817,53.2817,53.2817,1900.0
2012-04-18 13:20:00,84.54,84.54,84.53,84.53,1200.0,53.2817,53.2817,53.2754,53.2754,1200.0
2012-04-18 13:25:00,84.55,84.55,84.53,84.53,800.0,53.288,53.288,53.2754,53.2754,800.0
2012-04-18 13:30:00,84.54,84.54,84.54,84.54,500.0,53.2817,53.2817,53.2817,53.2817,500.0
2012-04-18 13:35:00,84.53,84.53,84.5,84.5,300.0,53.2754,53.2754,53.2565,53.2565,300.0
2012-04-18 13:40:00,84.52,84.53,84.52,84.52,800.0,53.2691,53.2754,53.2691,53.2691,800.0
2012-04-18 13:45:00,84.49,84.51,84.49,84.51,3700.0,53.2502,53.2628,53.2502,53.2628,3700.0
2012-04-18 13:50:00,84.5,84.51,84.5,84.51,7500.0,53.2565,53.2628,53.2565,53.2628,7500.0
2012-04-18 13:55:00,84.52,84.52,84.51,84.51,7900.0,53.2691,53.2691,53.2628,53.2628,7900.0
2012-04-18 14:00:00,84.51,84.51,84.5,84.5,800.0,53.2628,53.2628,53.2565,53.2565,800.0
2012-04-18 14:05:00,84.5,84.52,84.5,84.51,1300.0,53.2565,53.2691,53.2565,53.2628,1300.0
2012-04-18 14:10:00,84.52,84.52,84.52,84.52,500.0,53.2691,53.2691,53.2691,53.2691,500.0
2012-04-18 14:15:00,84.5,84.51,84.5,84.51,700.0,53.2565,53.2628,53.2565,53.2628,700.0
2012-04-18 14:20:00,84.51,84.51,84.5,84.51,1900.0,53.2628,53.2628,53.2565,53.2628,1900.0
2012-04-18 14:25:00,84.51,84.51,84.51,84.51,200.0,53.2628,53.2628,53.2628,53.2628,200.0
2012-04-18 14:30:00,84.51,84.52,84.51,84.51,300.0,53.2628,53.2691,53.2628,53.2628,300.0
2012-04-18 14:35:00,84.5,84.51,84.5,84.51,800.0,53.2565,53.2628,53.2565,53.2628,800.0
2012-04-18 14:40:00,84.51,84.51,84.51,84.51,200.0,53.2628,53.2628,53.2628,53.2628,200.0
2012-04-18 14:45:00,84.5,84.51,84.5,84.5,4700.0,53.2565,53.2628,53.2565,53.2565,4700.0
2012-04-18 14:50:00,84.49,84.49,84.48,84.48,600.0,53.2502,53.2502,53.2439,53.2439,600.0
2012-04-18 14:55:00,84.48,84.5,84.48,84.5,3400.0,53.2439,53.2565,53.2439,53.2565,3400.0
2012-04-18 15:00:00,84.48,84.5,84.48,84.49,4300.0,53.2439,53.2565,53.2439,53.2502,4300.0
2012-04-18 15:05:00,84.51,84.52,84.5,84.51,6200.0,53.2628,53.2691,53.2565,53.2628,6200.0
2012-04-18 15:10:00,84.51,84.52,84.47,84.48,3700.0,53.2628,53.2691,53.2376,53.2439,3700.0
2012-04-18 15:15:00,84.48,84.53,84.48,84.53,900.0,53.2439,53.2754,53.2439,53.2754,900.0
2012-04-18 15:20:00,84.53,84.53,84.5,84.51,700.0,53.2754,53.2754,53.2565,53.2628,700.0
2012-04-18 15:25:00,84.5,84.52,84.5,84.5,1700.0,53.2565,53.2691,53.2565,53.2565,1700.0
2012-04-18 15:30:00,84.52,84.52,84.5,84.5,700.0,53.2691,53.2691,53.2565,53.2565,700.0
2012-04-18 15:35:00,84.5,84.5,84.5,84.5,700.0,53.2565,53.2565,53.2565,53.2565,700.0
2012-04-18 15:40:00,84.5,84.51,84.5,84.51,900.0,53.2565,53.2628,53.2565,53.2628,900.0
2012-04-18 15:45:00,84.51,84.52,84.5,84.52,3500.0,53.2628,53.2691,53.2565,53.2691,3500.0
2012-04-18 15:50:00,84.51,84.51,84.51,84.51,300.0,53.2628,53.2628,53.2628,53.2628,300.0
2012-04-18 15:55:00,84.52,84.52,84.5,84.5,1500.0,53.2691,53.2691,53.2565,53.2565,1500.0
2012-04-19 09:30:00,84.6,84.6,84.56,84.59,8500.0,53.3195,53.3195,53.2943,53.3132,8500.0
2012-04-19 09:35:00,84.59,84.6,84.59,84.6,1800.0,53.3132,53.3195,53.3132,53.3195,1800.0
2012-04-19 09:40:00,84.6,84.6,84.6,84.6,0.0,53.3195,53.3195,53.3195,53.3195,0.0
2012-04-19 09:45:00,84.6,84.6,84.58,84.58,300.0,53.3195,53.3195,53.3069,53.3069,300.0
2012-04-19 09:50:00,84.58,84.58,84.58,84.58,0.0,53.3069,53.3069,53.3069,53.3069,0.0
2012-04-19 09:55:00,84.6,84.6,84.56,84.56,1700.0,53.3195,53.3195,53.2943,53.2943,1700.0
2012-04-19 10:00:00,84.6,84.6,84.6,84.6,1000.0,53.3195,53.3195,53.3195,53.3195,1000.0
2012-04-19 10:05:00,84.62,84.63,84.61,84.61,400.0,53.3321,53.3384,53.3258,53.3258,400.0
2012-04-19 10:10:00,84.61,84.61,84.61,84.61,300.0,53.3258,53.3258,53.3258,53.3258,300.0
2012-04-19 10:15:00,84.6,84.61,84.6,84.61,400.0,53.3195,53.3258,53.3195,53.3258,400.0
2012-04-19 10:20:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-19 10:25:00,84.61,84.61,84.61,84.61,600.0,53.3258,53.3258,53.3258,53.3258,600.0
2012-04-19 10:30:00,84.6,84.61,84.6,84.61,3400.0,53.3195,53.3258,53.3195,53.3258,3400.0
2012-04-19 10:35:00,84.61,84.61,84.61,84.61,1100.0,53.3258,53.3258,53.3258,53.3258,1100.0
2012-04-19 10:40:00,84.61,84.61,84.61,84.61,600.0,53.3258,53.3258,53.3258,53.3258,600.0
2012-04-19 10:45:00,84.61,84.61,84.61,84.61,5300.0,53.3258,53.3258,53.3258,53.3258,5300.0
2012-04-19 10:50:00,84.57,84.57,84.56,84.56,800.0,53.3006,53.3006,53.2943,53.2943,800.0
2012-04-19 10:55:00,84.56,84.57,84.56,84.57,1400.0,53.2943,53.3006,53.2943,53.3006,1400.0
2012-04-19 11:00:00,84.57,84.57,84.57,84.57,500.0,53.3006,53.3006,53.3006,53.3006,500.0
2012-04-19 11:05:00,84.57,84.57,84.56,84.57,800.0,53.3006,53.3006,53.2943,53.3006,800.0
2012-04-19 11:10:00,84.57,84.58,84.57,84.58,2700.0,53.3006,53.3069,53.3006,53.3069,2700.0
2012-04-19 11:15:00,84.59,84.59,84.59,84.59,400.0,53.3132,53.3132,53.3132,53.3132,400.0
2012-04-19 11:20:00,84.61,84.61,84.56,84.56,14700.0,53.3258,53.3258,53.2943,53.2943,14700.0
2012-04-19 11:25:00,84.56,84.56,84.56,84.56,0.0,53.2943,53.2943,53.2943,53.2943,0.0
2012-04-19 11:30:00,84.61,84.61,84.61,84.61,300.0,53.3258,53.3258,53.3258,53.3258,300.0
2012-04-19 11:35:00,84.6,84.6,84.6,84.6,400.0,53.3195,53.3195,53.3195,53.3195,400.0
2012-04-19 11:40:00,84.6,84.6,84.58,84.58,200.0,53.3195,53.3195,53.3069,53.3069,200.0
2012-04-19 11:45:00,84.61,84.61,84.61,84.61,100.0,53.3258,53.3258,53.3258,53.3258,100.0
2012-04-19 11:50:00,84.61,84.61,84.61,84.61,9800.0,53.3258,53.3258,53.3258,53.3258,9800.0
2012-04-19 11:55:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-19 12:00:00,84.61,84.61,84.61,84.61,100.0,53.3258,53.3258,53.3258,53.3258,100.0
2012-04-19 12:05:00,84.61,84.61,84.6,84.6,8800.0,53.3258,53.3258,53.3195,53.3195,8800.0
2012-04-19 12:10:00,84.6,84.6,84.6,84.6,0.0,53.3195,53.3195,53.3195,53.3195,0.0
2012-04-19 12:15:00,84.61,84.61,84.61,84.61,1000.0,53.3258,53.3258,53.3258,53.3258,1000.0
2012-04-19 12:20:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-19 12:25:00,84.6,84.6,84.6,84.6,1300.0,53.3195,53.3195,53.3195,53.3195,1300.0
2012-04-19 12:30:00,84.59,84.59,84.54,84.56,5500.0,53.3132,53.3132,53.2817,53.2943,5500.0
2012-04-19 12:35:00,84.57,84.61,84.57,84.61,3300.0,53.3006,53.3258,53.3006,53.3258,3300.0
2012-04-19 12:40:00,84.58,84.61,84.57,84.61,1300.0,53.3069,53.3258,53.3006,53.3258,1300.0
2012-04-19 12:45:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-19 12:50:00,84.61,84.61,84.6,84.6,10100.0,53.3258,53.3258,53.3195,53.3195,10100.0
2012-04-19 12:55:00,84.59,84.59,84.59,84.59,100.0,53.3132,53.3132,53.3132,53.3132,100.0
2012-04-19 13:00:00,84.58,84.58,84.58,84.58,100.0,53.3069,53.3069,53.3069,53.3069,100.0
2012-04-19 13:05:00,84.59,84.59,84.58,84.58,600.0,53.3132,53.3132,53.3069,53.3069,600.0
2012-04-19 13:10:00,84.59,84.59,84.59,84.59,200.0,53.3132,53.3132,53.3132,53.3132,200.0
2012-04-19 13:15:00,84.59,84.59,84.58,84.59,2200.0,53.3132,53.3132,53.3069,53.3132,2200.0
2012-04-19 13:20:00,84.59,84.59,84.59,84.59,0.0,53.3132,53.3132,53.3132,53.3132,0.0
2012-04-19 13:25:00,84.58,84.59,84.58,84.59,5600.0,53.3069,53.3132,53.3069,53.3132,5600.0
2012-04-19 13:30:00,84.58,84.59,84.58,84.59,10100.0,53.3069,53.3132,53.3069,53.3132,10100.0
2012-04-19 13:35:00,84.59,84.59,84.59,84.59,5000.0,53.3132,53.3132,53.3132,53.3132,5000.0
2012-04-19 13:40:00,84.6,84.61,84.59,84.59,6400.0,53.3195,53.3258,53.3132,53.3132,6400.0
2012-04-19 13:45:00,84.62,84.62,84.61,84.61,400.0,53.3321,53.3321,53.3258,53.3258,400.0
2012-04-19 13:50:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-19 13:55:00,84.59,84.63,84.59,84.63,3500.0,53.3132,53.3384,53.3132,53.3384,3500.0
2012-04-19 14:00:00,84.59,84.61,84.59,84.61,400.0,53.3132,53.3258,53.3132,53.3258,400.0
2012-04-19 14:05:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-19 14:10:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-19 14:15:00,84.63,84.63,84.63,84.63,3100.0,53.3384,53.3384,53.3384,53.3384,3100.0
2012-04-19 14:20:00,84.63,84.63,84.63,84.63,0.0,53.3384,53.3384,53.3384,53.3384,0.0
2012-04-19 14:25:00,84.63,84.63,84.52,84.62,12300.0,53.3384,53.3384,53.2691,53.3321,12300.0
2012-04-19 14:30:00,84.63,84.63,84.63,84.63,100.0,53.3384,53.3384,53.3384,53.3384,100.0
2012-04-19 14:35:00,84.62,84.63,84.58,84.58,1700.0,53.3321,53.3384,53.3069,53.3069,1700.0
2012-04-19 14:40:00,84.57,84.57,84.57,84.57,300.0,53.3006,53.3006,53.3006,53.3006,300.0
2012-04-19 14:45:00,84.62,84.63,84.62,84.63,1400.0,53.3321,53.3384,53.3321,53.3384,1400.0
2012-04-19 14:50:00,84.63,84.63,84.63,84.63,0.0,53.3384,53.3384,53.3384,53.3384,0.0
2012-04-19 14:55:00,84.61,84.62,84.61,84.62,1300.0,53.3258,53.3321,53.3258,53.3321,1300.0
2012-04-19 15:00:00,84.62,84.62,84.62,84.62,0.0,53.3321,53.3321,53.3321,53.3321,0.0
2012-04-19 15:05:00,84.61,84.61,84.61,84.61,1300.0,53.3258,53.3258,53.3258,53.3258,1300.0
2012-04-19 15:10:00,84.62,84.62,84.62,84.62,200.0,53.3321,53.3321,53.3321,53.3321,200.0
2012-04-19 15:15:00,84.62,84.62,84.62,84.62,600.0,53.3321,53.3321,53.3321,53.3321,600.0
2012-04-19 15:20:00,84.61,84.62,84.61,84.61,2200.0,53.3258,53.3321,53.3258,53.3258,2200.0
2012-04-19 15:25:00,84.6,84.6,84.6,84.6,1900.0,53.3195,53.3195,53.3195,53.3195,1900.0
2012-04-19 15:30:00,84.61,84.61,84.6,84.6,900.0,53.3258,53.3258,53.3195,53.3195,900.0
2012-04-19 15:35:00,84.6,84.61,84.59,84.61,900.0,53.3195,53.3258,53.3132,53.3258,900.0
2012-04-19 15:40:00,84.6,84.6,84.6,84.6,500.0,53.3195,53.3195,53.3195,53.3195,500.0
2012-04-19 15:45:00,84.61,84.61,84.57,84.58,2800.0,53.3258,53.3258,53.3006,53.3069,2800.0
2012-04-19 15:50:00,84.59,84.6,84.59,84.6,1100.0,53.3132,53.3195,53.3132,53.3195,1100.0
2012-04-19 15:55:00,84.59,84.6,84.59,84.6,3400.0,53.3132,53.3195,53.3132,53.3195,3400.0
2012-04-20 09:30:00,84.55,84.55,84.43,84.43,8500.0,53.288,53.288,53.2123,53.2123,8500.0
2012-04-20 09:35:00,84.45,84.45,84.45,84.45,2300.0,53.225,53.225,53.225,53.225,2300.0
2012-04-20 09:40:00,84.47,84.47,84.47,84.47,400.0,53.2376,53.2376,53.2376,53.2376,400.0
2012-04-20 09:45:00,84.47,84.47,84.47,84.47,0.0,53.2376,53.2376,53.2376,53.2376,0.0
2012-04-20 09:50:00,84.45,84.47,84.45,84.47,2300.0,53.225,53.2376,53.225,53.2376,2300.0
2012-04-20 09:55:00,84.48,84.48,84.47,84.47,400.0,53.2439,53.2439,53.2376,53.2376,400.0
2012-04-20 10:00:00,84.47,84.47,84.47,84.47,100.0,53.2376,53.2376,53.2376,53.2376,100.0
2012-04-20 10:05:00,84.47,84.47,84.47,84.47,0.0,53.2376,53.2376,53.2376,53.2376,0.0
2012-04-20 10:10:00,84.47,84.47,84.47,84.47,0.0,53.2376,53.2376,53.2376,53.2376,0.0
2012-04-20 10:15:00,84.47,84.47,84.47,84.47,100.0,53.2376,53.2376,53.2376,53.2376,100.0
2012-04-20 10:20:00,84.47,84.47,84.47,84.47,900.0,53.2376,53.2376,53.2376,53.2376,900.0
2012-04-20 10:25:00,84.48,84.53,84.48,84.53,9900.0,53.2439,53.2754,53.2439,53.2754,9900.0
2012-04-20 10:30:00,84.5,84.53,84.48,84.49,1500.0,53.2565,53.2754,53.2439,53.2502,1500.0
2012-04-20 10:35:00,84.52,84.52,84.48,84.48,9600.0,53.2691,53.2691,53.2439,53.2439,9600.0
2012-04-20 10:40:00,84.47,84.48,84.47,84.48,600.0,53.2376,53.2439,53.2376,53.2439,600.0
2012-04-20 10:45:00,84.48,84.48,84.48,84.48,1800.0,53.2439,53.2439,53.2439,53.2439,1800.0
2012-04-20 10:50:00,84.5,84.51,84.5,84.51,200.0,53.2565,53.2628,53.2565,53.2628,200.0
2012-04-20 10:55:00,84.51,84.51,84.5,84.5,400.0,53.2628,53.2628,53.2565,53.2565,400.0
2012-04-20 11:00:00,84.5,84.51,84.5,84.51,300.0,53.2565,53.2628,53.2565,53.2628,300.0
2012-04-20 11:05:00,84.51,84.51,84.51,84.51,0.0,53.2628,53.2628,53.2628,53.2628,0.0
2012-04-20 11:10:00,84.51,84.51,84.51,84.51,0.0,53.2628,53.2628,53.2628,53.2628,0.0
2012-04-20 11:15:00,84.51,84.52,84.51,84.52,7200.0,53.2628,53.2691,53.2628,53.2691,7200.0
2012-04-20 11:20:00,84.5,84.53,84.5,84.53,5000.0,53.2565,53.2754,53.2565,53.2754,5000.0
2012-04-20 11:25:00,84.53,84.53,84.53,84.53,400.0,53.2754,53.2754,53.2754,53.2754,400.0
2012-04-20 11:30:00,84.52,84.54,84.52,84.54,1600.0,53.2691,53.2817,53.2691,53.2817,1600.0
2012-04-20 11:35:00,84.55,84.55,84.54,84.54,1700.0,53.288,53.288,53.2817,53.2817,1700.0
2012-04-20 11:40:00,84.55,84.55,84.52,84.55,2200.0,53.288,53.288,53.2691,53.288,2200.0
2012-04-20 11:45:00,84.54,84.54,84.54,84.54,300.0,53.2817,53.2817,53.2817,53.2817,300.0
2012-04-20 11:50:00,84.54,84.54,84.54,84.54,3200.0,53.2817,53.2817,53.2817,53.2817,3200.0
2012-04-20 11:55:00,84.55,84.55,84.54,84.54,600.0,53.288,53.288,53.2817,53.2817,600.0
2012-04-20 12:00:00,84.53,84.55,84.53,84.55,1100.0,53.2754,53.288,53.2754,53.288,1100.0
2012-04-20 12:05:00,84.55,84.55,84.55,84.55,400.0,53.288,53.288,53.288,53.288,400.0
2012-04-20 12:10:00,84.54,84.56,84.54,84.55,2300.0,53.2817,53.2943,53.2817,53.288,2300.0
2012-04-20 12:15:00,84.56,84.56,84.55,84.55,800.0,53.2943,53.2943,53.288,53.288,800.0
2012-04-20 12:20:00,84.55,84.56,84.55,84.56,400.0,53.288,53.2943,53.288,53.2943,400.0
2012-04-20 12:25:00,84.56,84.56,84.56,84.56,0.0,53.2943,53.2943,53.2943,53.2943,0.0
2012-04-20 12:30:00,84.56,84.56,84.56,84.56,0.0,53.2943,53.2943,53.2943,53.2943,0.0
2012-04-20 12:35:00,84.55,84.56,84.55,84.56,600.0,53.288,53.2943,53.288,53.2943,600.0
2012-04-20 12:40:00,84.56,84.56,84.56,84.56,300.0,53.2943,53.2943,53.2943,53.2943,300.0
2012-04-20 12:45:00,84.53,84.56,84.53,84.56,400.0,53.2754,53.2943,53.2754,53.2943,400.0
2012-04-20 12:50:00,84.56,84.56,84.56,84.56,200.0,53.2943,53.2943,53.2943,53.2943,200.0
2012-04-20 12:55:00,84.53,84.56,84.53,84.56,4100.0,53.2754,53.2943,53.2754,53.2943,4100.0
2012-04-20 13:00:00,84.58,84.58,84.57,84.57,600.0,53.3069,53.3069,53.3006,53.3006,600.0
2012-04-20 13:05:00,84.57,84.58,84.57,84.58,19600.0,53.3006,53.3069,53.3006,53.3069,19600.0
2012-04-20 13:10:00,84.57,84.57,84.57,84.57,1900.0,53.3006,53.3006,53.3006,53.3006,1900.0
2012-04-20 13:15:00,84.57,84.57,84.57,84.57,0.0,53.3006,53.3006,53.3006,53.3006,0.0
2012-04-20 13:20:00,84.58,84.58,84.57,84.57,300.0,53.3069,53.3069,53.3006,53.3006,300.0
2012-04-20 13:25:00,84.57,84.57,84.57,84.57,0.0,53.3006,53.3006,53.3006,53.3006,0.0
2012-04-20 13:30:00,84.6,84.6,84.6,84.6,100.0,53.3195,53.3195,53.3195,53.3195,100.0
2012-04-20 13:35:00,84.61,84.61,84.57,84.61,2200.0,53.3258,53.3258,53.3006,53.3258,2200.0
2012-04-20 13:40:00,84.6,84.62,84.57,84.58,600.0,53.3195,53.3321,53.3006,53.3069,600.0
2012-04-20 13:45:00,84.58,84.62,84.57,84.62,1300.0,53.3069,53.3321,53.3006,53.3321,1300.0
2012-04-20 13:50:00,84.57,84.57,84.57,84.57,100.0,53.3006,53.3006,53.3006,53.3006,100.0
2012-04-20 13:55:00,84.62,84.63,84.62,84.63,200.0,53.3321,53.3384,53.3321,53.3384,200.0
2012-04-20 14:00:00,84.63,84.63,84.57,84.57,1900.0,53.3384,53.3384,53.3006,53.3006,1900.0
2012-04-20 14:05:00,84.61,84.62,84.59,84.59,2500.0,53.3258,53.3321,53.3132,53.3132,2500.0
2012-04-20 14:10:00,84.59,84.59,84.59,84.59,0.0,53.3132,53.3132,53.3132,53.3132,0.0
2012-04-20 14:15:00,84.62,84.62,84.62,84.62,100.0,53.3321,53.3321,53.3321,53.3321,100.0
2012-04-20 14:20:00,84.62,84.62,84.62,84.62,500.0,53.3321,53.3321,53.3321,53.3321,500.0
2012-04-20 14:25:00,84.63,84.63,84.59,84.61,10900.0,53.3384,53.3384,53.3132,53.3258,10900.0
2012-04-20 14:30:00,84.58,84.61,84.58,84.61,200.0,53.3069,53.3258,53.3069,53.3258,200.0
2012-04-20 14:35:00,84.61,84.61,84.59,84.59,1500.0,53.3258,53.3258,53.3132,53.3132,1500.0
2012-04-20 14:40:00,84.58,84.58,84.57,84.57,2300.0,53.3069,53.3069,53.3006,53.3006,2300.0
2012-04-20 14:45:00,84.57,84.59,84.57,84.57,400.0,53.3006,53.3132,53.3006,53.3006,400.0
2012-04-20 14:50:00,84.56,84.56,84.55,84.55,600.0,53.2943,53.2943,53.288,53.288,600.0
2012-04-20 14:55:00,84.56,84.59,84.56,84.58,1000.0,53.2943,53.3132,53.2943,53.3069,1000.0
2012-04-20 15:00:00,84.56,84.6,84.56,84.6,5700.0,53.2943,53.3195,53.2943,53.3195,5700.0
2012-04-20 15:05:00,84.61,84.61,84.61,84.61,100.0,53.3258,53.3258,53.3258,53.3258,100.0
2012-04-20 15:10:00,84.61,84.61,84.6,84.61,4800.0,53.3258,53.3258,53.3195,53.3258,4800.0
2012-04-20 15:15:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-20 15:20:00,84.61,84.62,84.58,84.61,1100.0,53.3258,53.3321,53.3069,53.3258,1100.0
2012-04-20 15:25:00,84.61,84.62,84.61,84.62,800.0,53.3258,53.3321,53.3258,53.3321,800.0
2012-04-20 15:30:00,84.62,84.62,84.62,84.62,0.0,53.3321,53.3321,53.3321,53.3321,0.0
2012-04-20 15:35:00,84.59,84.62,84.58,84.59,3100.0,53.3132,53.3321,53.3069,53.3132,3100.0
2012-04-20 15:40:00,84.59,84.61,84.58,84.61,2100.0,53.3132,53.3258,53.3069,53.3258,2100.0
2012-04-20 15:45:00,84.55,84.62,84.55,84.62,1200.0,53.288,53.3321,53.288,53.3321,1200.0
2012-04-20 15:50:00,84.62,84.62,84.58,84.6,2000.0,53.3321,53.3321,53.3069,53.3195,2000.0
2012-04-20 15:55:00,84.61,84.63,84.61,84.63,5800.0,53.3258,53.3384,53.3258,53.3384,5800.0
2012-04-23 09:30:00,84.7,84.7,84.7,84.7,5700.0,53.3825,53.3825,53.3825,53.3825,5700.0
2012-04-23 09:35:00,84.67,84.67,84.61,84.61,2100.0,53.3636,53.3636,53.3258,53.3258,2100.0
2012-04-23 09:40:00,84.61,84.62,84.61,84.62,1600.0,53.3258,53.3321,53.3258,53.3321,1600.0
2012-04-23 09:45:00,84.63,84.63,84.63,84.63,300.0,53.3384,53.3384,53.3384,53.3384,300.0
2012-04-23 09:50:00,84.63,84.63,84.62,84.62,800.0,53.3384,53.3384,53.3321,53.3321,800.0
2012-04-23 09:55:00,84.66,84.7,84.65,84.7,500.0,53.3573,53.3825,53.351,53.3825,500.0
2012-04-23 10:00:00,84.7,84.7,84.69,84.69,700.0,53.3825,53.3825,53.3762,53.3762,700.0
2012-04-23 10:05:00,84.67,84.67,84.63,84.66,2800.0,53.3636,53.3636,53.3384,53.3573,2800.0
2012-04-23 10:10:00,84.65,84.65,84.65,84.65,800.0,53.351,53.351,53.351,53.351,800.0
2012-04-23 10:15:00,84.66,84.66,84.66,84.66,100.0,53.3573,53.3573,53.3573,53.3573,100.0
2012-04-23 10:20:00,84.66,84.66,84.65,84.65,1800.0,53.3573,53.3573,53.351,53.351,1800.0
2012-04-23 10:25:00,84.65,84.65,84.65,84.65,600.0,53.351,53.351,53.351,53.351,600.0
2012-04-23 10:30:00,84.64,84.65,84.64,84.64,600.0,53.3447,53.351,53.3447,53.3447,600.0
2012-04-23 10:35:00,84.64,84.64,84.64,84.64,300.0,53.3447,53.3447,53.3447,53.3447,300.0
2012-04-23 10:40:00,84.63,84.64,84.63,84.64,300.0,53.3384,53.3447,53.3384,53.3447,300.0
2012-04-23 10:45:00,84.65,84.65,84.65,84.65,100.0,53.351,53.351,53.351,53.351,100.0
2012-04-23 10:50:00,84.66,84.66,84.66,84.66,5000.0,53.3573,53.3573,53.3573,53.3573,5000.0
2012-04-23 10:55:00,84.65,84.65,84.63,84.63,200.0,53.351,53.351,53.3384,53.3384,200.0
2012-04-23 11:00:00,84.63,84.64,84.63,84.63,700.0,53.3384,53.3447,53.3384,53.3384,700.0
2012-04-23 11:05:00,84.67,84.68,84.67,84.68,500.0,53.3636,53.3699,53.3636,53.3699,500.0
2012-04-23 11:10:00,84.67,84.68,84.66,84.68,1900.0,53.3636,53.3699,53.3573,53.3699,1900.0
2012-04-23 11:15:00,84.68,84.68,84.66,84.66,200.0,53.3699,53.3699,53.3573,53.3573,200.0
2012-04-23 11:20:00,84.68,84.68,84.65,84.65,900.0,53.3699,53.3699,53.351,53.351,900.0
2012-04-23 11:25:00,84.64,84.64,84.63,84.63,800.0,53.3447,53.3447,53.3384,53.3384,800.0
2012-04-23 11:30:00,84.63,84.66,84.62,84.62,4500.0,53.3384,53.3573,53.3321,53.3321,4500.0
2012-04-23 11:35:00,84.64,84.64,84.62,84.62,300.0,53.3447,53.3447,53.3321,53.3321,300.0
2012-04-23 11:40:00,84.62,84.64,84.62,84.62,500.0,53.3321,53.3447,53.3321,53.3321,500.0
2012-04-23 11:45:00,84.64,84.64,84.61,84.63,12300.0,53.3447,53.3447,53.3258,53.3384,12300.0
2012-04-23 11:50:00,84.62,84.63,84.61,84.63,4000.0,53.3321,53.3384,53.3258,53.3384,4000.0
2012-04-23 11:55:00,84.65,84.65,84.61,84.61,2900.0,53.351,53.351,53.3258,53.3258,2900.0
2012-04-23 12:00:00,84.61,84.61,84.61,84.61,300.0,53.3258,53.3258,53.3258,53.3258,300.0
2012-04-23 12:05:00,84.64,84.64,84.61,84.61,1900.0,53.3447,53.3447,53.3258,53.3258,1900.0
2012-04-23 12:10:00,84.65,84.65,84.61,84.61,700.0,53.351,53.351,53.3258,53.3258,700.0
2012-04-23 12:15:00,84.61,84.64,84.61,84.63,900.0,53.3258,53.3447,53.3258,53.3384,900.0
2012-04-23 12:20:00,84.61,84.64,84.61,84.64,2000.0,53.3258,53.3447,53.3258,53.3447,2000.0
2012-04-23 12:25:00,84.61,84.61,84.56,84.56,6500.0,53.3258,53.3258,53.2943,53.2943,6500.0
2012-04-23 12:30:00,84.56,84.6,84.56,84.57,1200.0,53.2943,53.3195,53.2943,53.3006,1200.0
2012-04-23 12:35:00,84.56,84.59,84.56,84.57,600.0,53.2943,53.3132,53.2943,53.3006,600.0
2012-04-23 12:40:00,84.59,84.61,84.57,84.6,4900.0,53.3132,53.3258,53.3006,53.3195,4900.0
2012-04-23 12:45:00,84.58,84.61,84.58,84.58,1200.0,53.3069,53.3258,53.3069,53.3069,1200.0
2012-04-23 12:50:00,84.63,84.63,84.58,84.61,3300.0,53.3384,53.3384,53.3069,53.3258,3300.0
2012-04-23 12:55:00,84.59,84.62,84.58,84.58,1100.0,53.3132,53.3321,53.3069,53.3069,1100.0
2012-04-23 13:00:00,84.58,84.61,84.58,84.61,600.0,53.3069,53.3258,53.3069,53.3258,600.0
2012-04-23 13:05:00,84.58,84.59,84.58,84.59,700.0,53.3069,53.3132,53.3069,53.3132,700.0
2012-04-23 13:10:00,84.58,84.6,84.57,84.6,600.0,53.3069,53.3195,53.3006,53.3195,600.0
2012-04-23 13:15:00,84.57,84.64,84.57,84.6,4500.0,53.3006,53.3447,53.3006,53.3195,4500.0
2012-04-23 13:20:00,84.6,84.6,84.59,84.59,600.0,53.3195,53.3195,53.3132,53.3132,600.0
2012-04-23 13:25:00,84.58,84.6,84.58,84.59,3100.0,53.3069,53.3195,53.3069,53.3132,3100.0
2012-04-23 13:30:00,84.59,84.59,84.59,84.59,0.0,53.3132,53.3132,53.3132,53.3132,0.0
2012-04-23 13:35:00,84.59,84.59,84.59,84.59,0.0,53.3132,53.3132,53.3132,53.3132,0.0
2012-04-23 13:40:00,84.6,84.6,84.58,84.58,900.0,53.3195,53.3195,53.3069,53.3069,900.0
2012-04-23 13:45:00,84.58,84.58,84.58,84.58,0.0,53.3069,53.3069,53.3069,53.3069,0.0
2012-04-23 13:50:00,84.6,84.61,84.6,84.61,800.0,53.3195,53.3258,53.3195,53.3258,800.0
2012-04-23 13:55:00,84.57,84.57,84.57,84.57,900.0,53.3006,53.3006,53.3006,53.3006,900.0
2012-04-23 14:00:00,84.58,84.62,84.58,84.6,5100.0,53.3069,53.3321,53.3069,53.3195,5100.0
2012-04-23 14:05:00,84.58,84.62,84.58,84.6,2200.0,53.3069,53.3321,53.3069,53.3195,2200.0
2012-04-23 14:10:00,84.6,84.6,84.59,84.59,1200.0,53.3195,53.3195,53.3132,53.3132,1200.0
2012-04-23 14:15:00,84.61,84.61,84.61,84.61,1800.0,53.3258,53.3258,53.3258,53.3258,1800.0
2012-04-23 14:20:00,84.59,84.6,84.59,84.6,700.0,53.3132,53.3195,53.3132,53.3195,700.0
2012-04-23 14:25:00,84.6,84.6,84.59,84.6,3500.0,53.3195,53.3195,53.3132,53.3195,3500.0
2012-04-23 14:30:00,84.59,84.59,84.59,84.59,200.0,53.3132,53.3132,53.3132,53.3132,200.0
2012-04-23 14:35:00,84.59,84.59,84.58,84.58,2100.0,53.3132,53.3132,53.3069,53.3069,2100.0
2012-04-23 14:40:00,84.58,84.59,84.58,84.59,300.0,53.3069,53.3132,53.3069,53.3132,300.0
2012-04-23 14:45:00,84.59,84.61,84.58,84.6,8300.0,53.3132,53.3258,53.3069,53.3195,8300.0
2012-04-23 14:50:00,84.61,84.62,84.61,84.61,3300.0,53.3258,53.3321,53.3258,53.3258,3300.0
2012-04-23 14:55:00,84.6,84.6,84.6,84.6,400.0,53.3195,53.3195,53.3195,53.3195,400.0
2012-04-23 15:00:00,84.6,84.6,84.6,84.6,1900.0,53.3195,53.3195,53.3195,53.3195,1900.0
2012-04-23 15:05:00,84.61,84.61,84.61,84.61,700.0,53.3258,53.3258,53.3258,53.3258,700.0
2012-04-23 15:10:00,84.59,84.59,84.59,84.59,100.0,53.3132,53.3132,53.3132,53.3132,100.0
2012-04-23 15:15:00,84.61,84.61,84.61,84.61,300.0,53.3258,53.3258,53.3258,53.3258,300.0
2012-04-23 15:20:00,84.61,84.61,84.6,84.61,1300.0,53.3258,53.3258,53.3195,53.3258,1300.0
2012-04-23 15:25:00,84.61,84.61,84.61,84.61,1200.0,53.3258,53.3258,53.3258,53.3258,1200.0
2012-04-23 15:30:00,84.61,84.62,84.6,84.6,4200.0,53.3258,53.3321,53.3195,53.3195,4200.0
2012-04-23 15:35:00,84.62,84.62,84.61,84.62,1200.0,53.3321,53.3321,53.3258,53.3321,1200.0
2012-04-23 15:40:00,84.61,84.61,84.61,84.61,400.0,53.3258,53.3258,53.3258,53.3258,400.0
2012-04-23 15:45:00,84.61,84.62,84.61,84.62,800.0,53.3258,53.3321,53.3258,53.3321,800.0
2012-04-23 15:50:00,84.62,84.62,84.62,84.62,100.0,53.3321,53.3321,53.3321,53.3321,100.0
2012-04-23 15:55:00,84.62,84.62,84.6,84.6,2500.0,53.3321,53.3321,53.3195,53.3195,2500.0
2012-04-24 09:30:00,84.61,84.63,84.61,84.63,2700.0,53.3258,53.3384,53.3258,53.3384,2700.0
2012-04-24 09:35:00,84.61,84.63,84.61,84.61,1200.0,53.3258,53.3384,53.3258,53.3258,1200.0
2012-04-24 09:40:00,84.61,84.62,84.61,84.62,500.0,53.3258,53.3321,53.3258,53.3321,500.0
2012-04-24 09:45:00,84.62,84.62,84.62,84.62,400.0,53.3321,53.3321,53.3321,53.3321,400.0
2012-04-24 09:50:00,84.61,84.61,84.61,84.61,1900.0,53.3258,53.3258,53.3258,53.3258,1900.0
2012-04-24 09:55:00,84.61,84.61,84.61,84.61,500.0,53.3258,53.3258,53.3258,53.3258,500.0
2012-04-24 10:00:00,84.61,84.61,84.6,84.6,600.0,53.3258,53.3258,53.3195,53.3195,600.0
2012-04-24 10:05:00,84.6,84.6,84.59,84.59,1200.0,53.3195,53.3195,53.3132,53.3132,1200.0
2012-04-24 10:10:00,84.6,84.6,84.6,84.6,100.0,53.3195,53.3195,53.3195,53.3195,100.0
2012-04-24 10:15:00,84.6,84.6,84.6,84.6,400.0,53.3195,53.3195,53.3195,53.3195,400.0
2012-04-24 10:20:00,84.6,84.6,84.59,84.6,500.0,53.3195,53.3195,53.3132,53.3195,500.0
2012-04-24 10:25:00,84.6,84.6,84.59,84.59,500.0,53.3195,53.3195,53.3132,53.3132,500.0
2012-04-24 10:30:00,84.59,84.6,84.59,84.6,1600.0,53.3132,53.3195,53.3132,53.3195,1600.0
2012-04-24 10:35:00,84.59,84.6,84.59,84.6,700.0,53.3132,53.3195,53.3132,53.3195,700.0
2012-04-24 10:40:00,84.59,84.6,84.59,84.59,1000.0,53.3132,53.3195,53.3132,53.3132,1000.0
2012-04-24 10:45:00,84.59,84.59,84.59,84.59,200.0,53.3132,53.3132,53.3132,53.3132,200.0
2012-04-24 10:50:00,84.59,84.59,84.59,84.59,0.0,53.3132,53.3132,53.3132,53.3132,0.0
2012-04-24 10:55:00,84.59,84.6,84.58,84.58,5300.0,53.3132,53.3195,53.3069,53.3069,5300.0
2012-04-24 11:00:00,84.58,84.58,84.58,84.58,500.0,53.3069,53.3069,53.3069,53.3069,500.0
2012-04-24 11:05:00,84.58,84.58,84.57,84.58,5600.0,53.3069,53.3069,53.3006,53.3069,5600.0
2012-04-24 11:10:00,84.58,84.58,84.57,84.58,3300.0,53.3069,53.3069,53.3006,53.3069,3300.0
2012-04-24 11:15:00,84.58,84.58,84.58,84.58,400.0,53.3069,53.3069,53.3069,53.3069,400.0
2012-04-24 11:20:00,84.58,84.61,84.58,84.59,3800.0,53.3069,53.3258,53.3069,53.3132,3800.0
2012-04-24 11:25:00,84.61,84.61,84.59,84.59,2700.0,53.3258,53.3258,53.3132,53.3132,2700.0
2012-04-24 11:30:00,84.59,84.59,84.59,84.59,2200.0,53.3132,53.3132,53.3132,53.3132,2200.0
2012-04-24 11:35:00,84.59,84.61,84.59,84.61,2000.0,53.3132,53.3258,53.3132,53.3258,2000.0
2012-04-24 11:40:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-24 11:45:00,84.61,84.61,84.59,84.59,1500.0,53.3258,53.3258,53.3132,53.3132,1500.0
2012-04-24 11:50:00,84.6,84.61,84.6,84.61,300.0,53.3195,53.3258,53.3195,53.3258,300.0
2012-04-24 11:55:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-24 12:00:00,84.6,84.63,84.6,84.63,5600.0,53.3195,53.3384,53.3195,53.3384,5600.0
2012-04-24 12:05:00,84.63,84.63,84.61,84.61,1300.0,53.3384,53.3384,53.3258,53.3258,1300.0
2012-04-24 12:10:00,84.61,84.63,84.61,84.61,400.0,53.3258,53.3384,53.3258,53.3258,400.0
2012-04-24 12:15:00,84.61,84.61,84.61,84.61,0.0,53.3258,53.3258,53.3258,53.3258,0.0
2012-04-24 12:20:00,84.61,84.63,84.61,84.61,1000.0,53.3258,53.3384,53.3258,53.3258,1000.0
2012-04-24 12:25:00,84.61,84.61,84.61,84.61,1100.0,53.3258,53.3258,53.3258,53.3258,1100.0
2012-04-24 12:30:00,84.61,84.61,84.61,84.61,1900.0,53.3258,53.3258,53.3258,53.3258,1900.0
2012-04-24 12:35:00,84.63,84.63,84.61,84.62,2400.0,53.3384,53.3384,53.3258,53.3321,2400.0
2012-04-24 12:40:00,84.61,84.61,84.61,84.61,500.0,53.3258,53.3258,53.3258,53.3258,500.0
2012-04-24 12:45:00,84.63,84.63,84.63,84.63,400.0,53.3384,53.3384,53.3384,53.3384,400.0
2012-04-24 12:50:00,84.62,84.62,84.62,84.62,100.0,53.3321,53.3321,53.3321,53.3321,100.0
2012-04-24 12:55:00,84.62,84.62,84.62,84.62,100.0,53.3321,53.3321,53.3321,53.3321,100.0
2012-04-24 13:00:00,84.61,84.64,84.61,84.61,2900.0,53.3258,53.3447,53.3258,53.3258,2900.0
2012-04-24 13:05:00,84.62,84.62,84.61,84.61,400.0,53.3321,53.3321,53.3258,53.3258,400.0
2012-04-24 13:10:00,84.61,84.61,84.57,84.57,1500.0,53.3258,53.3258,53.3006,53.3006,1500.0
2012-04-24 13:15:00,84.59,84.6,84.57,84.57,3100.0,53.3132,53.3195,53.3006,53.3006,3100.0
2012-04-24 13:20:00,84.59,84.59,84.59,84.59,600.0,53.3132,53.3132,53.3132,53.3132,600.0
2012-04-24 13:25:00,84.6,84.61,84.6,84.6,1900.0,53.3195,53.3258,53.3195,53.3195,1900.0
2012-04-24 13:30:00,84.6,84.6,84.6,84.6,0.0,53.3195,53.3195,53.3195,53.3195,0.0
2012-04-24 13:35:00,84.6,84.6,84.6,84.6,200.0,53.3195,53.3195,53.3195,53.3195,200.0
2012-04-24 13:40:00,84.61,84.61,84.59,84.61,400.0,53.3258,53.3258,53.3132,53.3258,400.0
2012-04-24 13:45:00,84.61,84.61,84.61,84.61,100.0,53.3258,53.3258,53.3258,53.3258,100.0
2012-04-24 13:50:00,84.62,84.62,84.62,84.62,1200.0,53.3321,53.3321,53.3321,53.3321,1200.0
2012-04-24 13:55:00,84.62,84.62,84.61,84.61,600.0,53.3321,53.3321,53.3258,53.3258,600.0
2012-04-24 14:00:00,84.61,84.62,84.6,84.62,4400.0,53.3258,53.3321,53.3195,53.3321,4400.0
2012-04-24 14:05:00,84.61,84.62,84.61,84.61,5400.0,53.3258,53.3321,53.3258,53.3258,5400.0
2012-04-24 14:10:00,84.61,84.62,84.6,84.62,3800.0,53.3258,53.3321,53.3195,53.3321,3800.0
2012-04-24 14:15:00,84.61,84.62,84.59,84.62,6500.0,53.3258,53.3321,53.3132,53.3321,6500.0
2012-04-24 14:20:00,84.62,84.62,84.58,84.62,4500.0,53.3321,53.3321,53.3069,53.3321,4500.0
2012-04-24 14:25:00,84.61,84.61,84.59,84.59,1200.0,53.3258,53.3258,53.3132,53.3132,1200.0
2012-04-24 14:30:00,84.63,84.63,84.59,84.59,1100.0,53.3384,53.3384,53.3132,53.3132,1100.0
2012-04-24 14:35:00,84.61,84.63,84.61,84.63,5500.0,53.3258,53.3384,53.3258,53.3384,5500.0
2012-04-24 14:40:00,84.63,84.64,84.63,84.63,1300.0,53.3384,53.3447,53.3384,53.3384,1300.0
2012-04-24 14:45:00,84.63,84.64,84.63,84.63,3100.0,53.3384,53.3447,53.3384,53.3384,3100.0
2012-04-24 14:50:00,84.62,84.63,84.61,84.61,1100.0,53.3321,53.3384,53.3258,53.3258,1100.0
2012-04-24 14:55:00,84.61,84.61,84.6,84.6,1300.0,53.3258,53.3258,53.3195,53.3195,1300.0
2012-04-24 15:00:00,84.6,84.6,84.6,84.6,0.0,53.3195,53.3195,53.3195,53.3195,0.0
2012-04-24 15:05:00,84.6,84.61,84.57,84.59,7700.0,53.3195,53.3258,53.3006,53.3132,7700.0
2012-04-24 15:10:00,84.59,84.6,84.58,84.58,5900.0,53.3132,53.3195,53.3069,53.3069,5900.0
2012-04-24 15:15:00,84.58,84.59,84.57,84.58,2200.0,53.3069,53.3132,53.3006,53.3069,2200.0
2012-04-24 15:20:00,84.58,84.59,84.55,84.56,1300.0,53.3069,53.3132,53.288,53.2943,1300.0
2012-04-24 15:25:00,84.57,84.57,84.55,84.56,800.0,53.3006,53.3006,53.288,53.2943,800.0
2012-04-24 15:30:00,84.56,84.56,84.54,84.55,3300.0,53.2943,53.2943,53.2817,53.288,3300.0
2012-04-24 15:35:00,84.55,84.55,84.55,84.55,600.0,53.288,53.288,53.288,53.288,600.0
2012-04-24 15:40:00,84.57,84.57,84.56,84.56,3400.0,53.3006,53.3006,53.2943,53.2943,3400.0
2012-04-24 15:45:00,84.54,84.57,84.54,84.57,8100.0,53.2817,53.3006,53.2817,53.3006,8100.0
2012-04-24 15:50:00,84.57,84.57,84.56,84.56,1000.0,53.3006,53.3006,53.2943,53.2943,1000.0
2012-04-24 15:55:00,84.57,84.57,84.57,84.57,2700.0,53.3006,53.3006,53.3006,53.3006,2700.0
2012-04-25 09:30:00,84.56,84.56,84.41,84.5,10300.0,53.2943,53.2943,53.1997,53.2565,10300.0
2012-04-25 09:35:00,84.5,84.52,84.5,84.52,4000.0,53.2565,53.2691,53.2565,53.2691,4000.0
2012-04-25 09:40:00,84.52,84.53,84.51,84.51,400.0,53.2691,53.2754,53.2628,53.2628,400.0
2012-04-25 09:45:00,84.51,84.52,84.46,84.52,1100.0,53.2628,53.2691,53.2313,53.2691,1100.0
2012-04-25 09:50:00,84.51,84.52,84.51,84.52,500.0,53.2628,53.2691,53.2628,53.2691,500.0
2012-04-25 09:55:00,84.51,84.56,84.51,84.56,2600.0,53.2628,53.2943,53.2628,53.2943,2600.0
2012-04-25 10:00:00,84.51,84.54,84.51,84.51,3000.0,53.2628,53.2817,53.2628,53.2628,3000.0
2012-04-25 10:05:00,84.51,84.51,84.51,84.51,700.0,53.2628,53.2628,53.2628,53.2628,700.0
2012-04-25 10:10:00,84.51,84.51,84.51,84.51,0.0,53.2628,53.2628,53.2628,53.2628,0.0
2012-04-25 10:15:00,84.56,84.56,84.51,84.51,1800.0,53.2943,53.2943,53.2628,53.2628,1800.0
2012-04-25 10:20:00,84.56,84.56,84.56,84.56,2600.0,53.2943,53.2943,53.2943,53.2943,2600.0
2012-04-25 10:25:00,84.52,84.56,84.52,84.56,400.0,53.2691,53.2943,53.2691,53.2943,400.0
2012-04-25 10:30:00,84.56,84.56,84.55,84.55,1000.0,53.2943,53.2943,53.288,53.288,1000.0
2012-04-25 10:35:00,84.55,84.56,84.55,84.56,2900.0,53.288,53.2943,53.288,53.2943,2900.0
2012-04-25 10:40:00,84.56,84.56,84.53,84.55,9900.0,53.2943,53.2943,53.2754,53.288,9900.0
2012-04-25 10:45:00,84.56,84.56,84.53,84.56,8700.0,53.2943,53.2943,53.2754,53.2943,8700.0
2012-04-25 10:50:00,84.52,84.54,84.52,84.53,8300.0,53.2691,53.2817,53.2691,53.2754,8300.0
2012-04-25 10:55:00,84.54,84.54,84.52,84.52,2500.0,53.2817,53.2817,53.2691,53.2691,2500.0
2012-04-25 11:00:00,84.55,84.55,84.55,84.55,400.0,53.288,53.288,53.288,53.288,400.0
2012-04-25 11:05:00,84.54,84.56,84.54,84.55,11500.0,53.2817,53.2943,53.2817,53.288,11500.0
2012-04-25 11:10:00,84.54,84.55,84.54,84.55,8700.0,53.2817,53.288,53.2817,53.288,8700.0
2012-04-25 11:15:00,84.55,84.55,84.55,84.55,1700.0,53.288,53.288,53.288,53.288,1700.0
2012-04-25 11:20:00,84.55,84.55,84.55,84.55,900.0,53.288,53.288,53.288,53.288,900.0
2012-04-25 11:25:00,84.55,84.55,84.55,84.55,0.0,53.288,53.288,53.288,53.288,0.0
2012-04-25 11:30:00,84.54,84.58,84.54,84.58,8000.0,53.2817,53.3069,53.2817,53.3069,8000.0
2012-04-25 11:35:00,84.56,84.56,84.56,84.56,1200.0,53.2943,53.2943,53.2943,53.2943,1200.0
2012-04-25 11:40:00,84.57,84.6,84.57,84.6,3700.0,53.3006,53.3195,53.3006,53.3195,3700.0
2012-04-25 11:45:00,84.64,84.66,84.64,84.65,11700.0,53.3447,53.3573,53.3447,53.351,11700.0
2012-04-25 11:50:00,84.65,84.65,84.6,84.6,600.0,53.351,53.351,53.3195,53.3195,600.0
2012-04-25 11:55:00,84.62,84.63,84.58,84.62,2500.0,53.3321,53.3384,53.3069,53.3321,2500.0
2012-04-25 12:00:00,84.62,84.63,84.62,84.63,700.0,53.3321,53.3384,53.3321,53.3384,700.0
2012-04-25 12:05:00,84.64,84.65,84.64,84.65,1000.0,53.3447,53.351,53.3447,53.351,1000.0
2012-04-25 12:10:00,84.58,84.58,84.58,84.58,200.0,53.3069,53.3069,53.3069,53.3069,200.0
2012-04-25 12:15:00,84.6,84.63,84.6,84.63,700.0,53.3195,53.3384,53.3195,53.3384,700.0
2012-04-25 12:20:00,84.65,84.66,84.65,84.66,800.0,53.351,53.3573,53.351,53.3573,800.0
2012-04-25 12:25:00,84.66,84.66,84.66,84.66,0.0,53.3573,53.3573,53.3573,53.3573,0.0
2012-04-25 12:30:00,84.62,84.62,84.57,84.57,5700.0,53.3321,53.3321,53.3006,53.3006,5700.0
2012-04-25 12:35:00,84.59,84.59,84.5,84.55,3400.0,53.3132,53.3132,53.2565,53.288,3400.0
2012-04-25 12:40:00,84.55,84.55,84.55,84.55,0.0,53.288,53.288,53.288,53.288,0.0
2012-04-25 12:45:00,84.58,84.6,84.58,84.59,900.0,53.3069,53.3195,53.3069,53.3132,900.0
2012-04-25 12:50:00,84.59,84.61,84.54,84.61,1000.0,53.3132,53.3258,53.2817,53.3258,1000.0
2012-04-25 12:55:00,84.58,84.58,84.58,84.58,1100.0,53.3069,53.3069,53.3069,53.3069,1100.0
2012-04-25 13:00:00,84.54,84.54,84.54,84.54,100.0,53.2817,53.2817,53.2817,53.2817,100.0
2012-04-25 13:05:00,84.53,84.53,84.53,84.53,300.0,53.2754,53.2754,53.2754,53.2754,300.0
2012-04-25 13:10:00,84.56,84.56,84.54,84.54,700.0,53.2943,53.2943,53.2817,53.2817,700.0
2012-04-25 13:15:00,84.56,84.56,84.56,84.56,200.0,53.2943,53.2943,53.2943,53.2943,200.0
2012-04-25 13:20:00,84.55,84.55,84.55,84.55,1100.0,53.288,53.288,53.288,53.288,1100.0
2012-04-25 13:25:00,84.55,84.55,84.55,84.55,1400.0,53.288,53.288,53.288,53.288,1400.0
2012-04-25 13:30:00,84.55,84.55,84.55,84.55,200.0,53.288,53.288,53.288,53.288,200.0
2012-04-25 13:35:00,84.53,84.53,84.53,84.53,600.0,53.2754,53.2754,53.2754,53.2754,600.0
2012-04-25 13:40:00,84.53,84.53,84.53,84.53,1200.0,53.2754,53.2754,53.2754,53.2754,1200.0
2012-04-25 13:45:00,84.53,84.53,84.53,84.53,300.0,53.2754,53.2754,53.2754,53.2754,300.0
2012-04-25 13:50:00,84.53,84.53,84.53,84.53,0.0,53.2754,53.2754,53.2754,53.2754,0.0
2012-04-25 13:55:00,84.53,84.54,84.53,84.53,800.0,53.2754,53.2817,53.2754,53.2754,800.0
2012-04-25 14:00:00,84.53,84.53,84.4,84.42,6000.0,53.2754,53.2754,53.1934,53.206,6000.0
2012-04-25 14:05:00,84.42,84.5,84.42,84.46,6600.0,53.206,53.2565,53.206,53.2313,6600.0
2012-04-25 14:10:00,84.5,84.5,84.49,84.5,4100.0,53.2565,53.2565,53.2502,53.2565,4100.0
2012-04-25 14:15:00,84.47,84.47,84.47,84.47,1400.0,53.2376,53.2376,53.2376,53.2376,1400.0
2012-04-25 14:20:00,84.47,84.54,84.47,84.54,2000.0,53.2376,53.2817,53.2376,53.2817,2000.0
2012-04-25 14:25:00,84.56,84.56,84.53,84.53,3000.0,53.2943,53.2943,53.2754,53.2754,3000.0
2012-04-25 14:30:00,84.53,84.53,84.53,84.53,1000.0,53.2754,53.2754,53.2754,53.2754,1000.0
2012-04-25 14:35:00,84.53,84.53,84.52,84.52,700.0,53.2754,53.2754,53.2691,53.2691,700.0
2012-04-25 14:40:00,84.58,84.59,84.57,84.59,1500.0,53.3069,53.3132,53.3006,53.3132,1500.0
2012-04-25 14:45:00,84.54,84.59,84.54,84.58,1400.0,53.2817,53.3132,53.2817,53.3069,1400.0
2012-04-25 14:50:00,84.57,84.58,84.55,84.55,1000.0,53.3006,53.3069,53.288,53.288,1000.0
2012-04-25 14:55:00,84.58,84.59,84.57,84.58,2300.0,53.3069,53.3132,53.3006,53.3069,2300.0
2012-04-25 15:00:00,84.58,84.58,84.57,84.57,2200.0,53.3069,53.3069,53.3006,53.3006,2200.0
2012-04-25 15:05:00,84.56,84.58,84.56,84.56,1500.0,53.2943,53.3069,53.2943,53.2943,1500.0
2012-04-25 15:10:00,84.59,84.59,84.55,84.55,9800.0,53.3132,53.3132,53.288,53.288,9800.0
2012-04-25 15:15:00,84.56,84.6,84.55,84.6,4500.0,53.2943,53.3195,53.288,53.3195,4500.0
2012-04-25 15:20:00,84.59,84.62,84.57,84.62,1800.0,53.3132,53.3321,53.3006,53.3321,1800.0
2012-04-25 15:25:00,84.62,84.62,84.62,84.62,0.0,53.3321,53.3321,53.3321,53.3321,0.0
2012-04-25 15:30:00,84.56,84.62,84.56,84.62,1500.0,53.2943,53.3321,53.2943,53.3321,1500.0
2012-04-25 15:35:00,84.59,84.62,84.59,84.59,1800.0,53.3132,53.3321,53.3132,53.3132,1800.0
2012-04-25 15:40:00,84.62,84.62,84.6,84.6,2200.0,53.3321,53.3321,53.3195,53.3195,2200.0
2012-04-25 15:45:00,84.58,84.59,84.55,84.59,1000.0,53.3069,53.3132,53.288,53.3132,1000.0
2012-04-25 15:50:00,84.57,84.57,84.56,84.57,1100.0,53.3006,53.3006,53.2943,53.3006,1100.0
2012-04-25 15:55:00,84.57,84.58,84.56,84.58,5800.0,53.3006,53.3069,53.2943,53.3069,5800.0
2012-04-26 09:30:00,84.72,84.8,84.66,84.79,2600.0,53.3951,53.4455,53.3573,53.4392,2600.0
2012-04-26 09:35:00,84.78,84.78,84.76,84.78,400.0,53.4329,53.4329,53.4203,53.4329,400.0
2012-04-26 09:40:00,84.78,84.78,84.73,84.77,2100.0,53.4329,53.4329,53.4014,53.4266,2100.0
2012-04-26 09:45:00,84.71,84.71,84.71,84.71,500.0,53.3888,53.3888,53.3888,53.3888,500.0
2012-04-26 09:50:00,84.71,84.71,84.71,84.71,0.0,53.3888,53.3888,53.3888,53.3888,0.0
2012-04-26 09:55:00,84.73,84.73,84.73,84.73,100.0,53.4014,53.4014,53.4014,53.4014,100.0
2012-04-26 10:00:00,84.78,84.78,84.72,84.74,1300.0,53.4329,53.4329,53.3951,53.4077,1300.0
2012-04-26 10:05:00,84.76,84.77,84.73,84.77,1000.0,53.4203,53.4266,53.4014,53.4266,1000.0
2012-04-26 10:10:00,84.77,84.77,84.72,84.72,2900.0,53.4266,53.4266,53.3951,53.3951,2900.0
2012-04-26 10:15:00,84.76,84.77,84.76,84.77,1200.0,53.4203,53.4266,53.4203,53.4266,1200.0
2012-04-26 10:20:00,84.76,84.77,84.73,84.76,2500.0,53.4203,53.4266,53.4014,53.4203,2500.0
2012-04-26 10:25:00,84.76,84.77,84.76,84.76,500.0,53.4203,53.4266,53.4203,53.4203,500.0
2012-04-26 10:30:00,84.78,84.8,84.74,84.8,4700.0,53.4329,53.4455,53.4077,53.4455,4700.0
2012-04-26 10:35:00,84.79,84.8,84.79,84.8,900.0,53.4392,53.4455,53.4392,53.4455,900.0
2012-04-26 10:40:00,84.81,84.81,84.75,84.8,5500.0,53.4518,53.4518,53.414,53.4455,5500.0
2012-04-26 10:45:00,84.8,84.8,84.76,84.76,1000.0,53.4455,53.4455,53.4203,53.4203,1000.0
2012-04-26 10:50:00,84.76,84.8,84.76,84.8,600.0,53.4203,53.4455,53.4203,53.4455,600.0
2012-04-26 10:55:00,84.76,84.8,84.74,84.74,4800.0,53.4203,53.4455,53.4077,53.4077,4800.0
2012-04-26 11:00:00,84.77,84.78,84.77,84.77,1000.0,53.4266,53.4329,53.4266,53.4266,1000.0
2012-04-26 11:05:00,84.77,84.77,84.76,84.76,800.0,53.4266,53.4266,53.4203,53.4203,800.0
2012-04-26 11:10:00,84.76,84.77,84.72,84.77,1200.0,53.4203,53.4266,53.3951,53.4266,1200.0
2012-04-26 11:15:00,84.77,84.77,84.72,84.72,3600.0,53.4266,53.4266,53.3951,53.3951,3600.0
2012-04-26 11:20:00,84.72,84.72,84.72,84.72,0.0,53.3951,53.3951,53.3951,53.3951,0.0
2012-04-26 11:25:00,84.74,84.76,84.74,84.75,1200.0,53.4077,53.4203,53.4077,53.414,1200.0
2012-04-26 11:30:00,84.74,84.76,84.74,84.74,1200.0,53.4077,53.4203,53.4077,53.4077,1200.0
2012-04-26 11:35:00,84.74,84.76,84.74,84.76,3100.0,53.4077,53.4203,53.4077,53.4203,3100.0
2012-04-26 11:40:00,84.75,84.77,84.75,84.75,1600.0,53.414,53.4266,53.414,53.414,1600.0
2012-04-26 11:45:00,84.76,84.77,84.72,84.72,6400.0,53.4203,53.4266,53.3951,53.3951,6400.0
2012-04-26 11:50:00,84.75,84.75,84.75,84.75,400.0,53.414,53.414,53.414,53.414,400.0
2012-04-26 11:55:00,84.79,84.81,84.79,84.81,10400.0,53.4392,53.4518,53.4392,53.4518,10400.0
2012-04-26 12:00:00,84.82,84.83,84.75,84.76,2700.0,53.4581,53.4644,53.414,53.4203,2700.0
2012-04-26 12:05:00,84.83,84.83,84.77,84.77,8900.0,53.4644,53.4644,53.4266,53.4266,8900.0
2012-04-26 12:10:00,84.77,84.77,84.77,84.77,5500.0,53.4266,53.4266,53.4266,53.4266,5500.0
2012-04-26 12:15:00,84.77,84.77,84.76,84.77,1700.0,53.4266,53.4266,53.4203,53.4266,1700.0
2012-04-26 12:20:00,84.77,84.77,84.76,84.76,300.0,53.4266,53.4266,53.4203,53.4203,300.0
2012-04-26 12:25:00,84.77,84.77,84.77,84.77,1300.0,53.4266,53.4266,53.4266,53.4266,1300.0
2012-04-26 12:30:00,84.8,84.83,84.8,84.83,5400.0,53.4455,53.4644,53.4455,53.4644,5400.0
2012-04-26 12:35:00,84.84,84.84,84.83,84.83,3200.0,53.4708,53.4708,53.4644,53.4644,3200.0
2012-04-26 12:40:00,84.84,84.84,84.81,84.83,5400.0,53.4708,53.4708,53.4518,53.4644,5400.0
2012-04-26 12:45:00,84.83,84.83,84.82,84.82,1800.0,53.4644,53.4644,53.4581,53.4581,1800.0
2012-04-26 12:50:00,84.81,84.83,84.79,84.79,1200.0,53.4518,53.4644,53.4392,53.4392,1200.0
2012-04-26 12:55:00,84.82,84.86,84.8,84.86,1600.0,53.4581,53.4834,53.4455,53.4834,1600.0
2012-04-26 13:00:00,84.87,84.89,84.87,84.89,1100.0,53.4897,53.5023,53.4897,53.5023,1100.0
2012-04-26 13:05:00,84.83,84.88,84.83,84.83,2400.0,53.4644,53.496,53.4644,53.4644,2400.0
2012-04-26 13:10:00,84.88,84.88,84.81,84.81,400.0,53.496,53.496,53.4518,53.4518,400.0
2012-04-26 13:15:00,84.87,84.88,84.81,84.81,4000.0,53.4897,53.496,53.4518,53.4518,4000.0
2012-04-26 13:20:00,84.79,84.79,84.75,84.76,5800.0,53.4392,53.4392,53.414,53.4203,5800.0
2012-04-26 13:25:00,84.77,84.77,84.77,84.77,800.0,53.4266,53.4266,53.4266,53.4266,800.0
2012-04-26 13:30:00,84.74,84.79,84.73,84.77,1700.0,53.4077,53.4392,53.4014,53.4266,1700.0
2012-04-26 13:35:00,84.77,84.77,84.77,84.77,0.0,53.4266,53.4266,53.4266,53.4266,0.0
2012-04-26 13:40:00,84.77,84.79,84.76,84.78,2400.0,53.4266,53.4392,53.4203,53.4329,2400.0
2012-04-26 13:45:00,84.78,84.78,84.74,84.74,2700.0,53.4329,53.4329,53.4077,53.4077,2700.0
2012-04-26 13:50:00,84.76,84.77,84.75,84.75,500.0,53.4203,53.4266,53.414,53.414,500.0
2012-04-26 13:55:00,84.69,84.75,84.69,84.73,2700.0,53.3762,53.414,53.3762,53.4014,2700.0
2012-04-26 14:00:00,84.76,84.78,84.73,84.77,1400.0,53.4203,53.4329,53.4014,53.4266,1400.0
2012-04-26 14:05:00,84.74,84.75,84.74,84.75,1300.0,53.4077,53.414,53.4077,53.414,1300.0
2012-04-26 14:10:00,84.7,84.75,84.7,84.75,1000.0,53.3825,53.414,53.3825,53.414,1000.0
2012-04-26 14:15:00,84.75,84.76,84.72,84.75,4000.0,53.414,53.4203,53.3951,53.414,4000.0
2012-04-26 14:20:00,84.73,84.75,84.73,84.75,4500.0,53.4014,53.414,53.4014,53.414,4500.0
2012-04-26 14:25:00,84.75,84.76,84.71,84.76,1100.0,53.414,53.4203,53.3888,53.4203,1100.0
2012-04-26 14:30:00,84.77,84.77,84.77,84.77,500.0,53.4266,53.4266,53.4266,53.4266,500.0
2012-04-26 14:35:00,84.76,84.76,84.76,84.76,100.0,53.4203,53.4203,53.4203,53.4203,100.0
2012-04-26 14:40:00,84.77,84.77,84.77,84.77,1800.0,53.4266,53.4266,53.4266,53.4266,1800.0
2012-04-26 14:45:00,84.78,84.78,84.75,84.78,1000.0,53.4329,53.4329,53.414,53.4329,1000.0
2012-04-26 14:50:00,84.78,84.79,84.76,84.79,700.0,53.4329,53.4392,53.4203,53.4392,700.0
2012-04-26 14:55:00,84.79,84.79,84.78,84.78,300.0,53.4392,53.4392,53.4329,53.4329,300.0
2012-04-26 15:00:00,84.77,84.79,84.77,84.79,3800.0,53.4266,53.4392,53.4266,53.4392,3800.0
2012-04-26 15:05:00,84.76,84.79,84.76,84.79,5700.0,53.4203,53.4392,53.4203,53.4392,5700.0
2012-04-26 15:10:00,84.77,84.8,84.77,84.8,3400.0,53.4266,53.4455,53.4266,53.4455,3400.0
2012-04-26 15:15:00,84.8,84.8,84.79,84.8,500.0,53.4455,53.4455,53.4392,53.4455,500.0
2012-04-26 15:20:00,84.8,84.8,84.8,84.8,100.0,53.4455,53.4455,53.4455,53.4455,100.0
2012-04-26 15:25:00,84.8,84.8,84.79,84.8,1600.0,53.4455,53.4455,53.4392,53.4455,1600.0
2012-04-26 15:30:00,84.79,84.81,84.78,84.81,900.0,53.4392,53.4518,53.4329,53.4518,900.0
2012-04-26 15:35:00,84.8,84.83,84.79,84.83,12500.0,53.4455,53.4644,53.4392,53.4644,12500.0
2012-04-26 15:40:00,84.84,84.84,84.83,84.83,1800.0,53.4708,53.4708,53.4644,53.4644,1800.0
2012-04-26 15:45:00,84.83,84.83,84.75,84.82,2900.0,53.4644,53.4644,53.414,53.4581,2900.0
2012-04-26 15:50:00,84.8,84.83,84.8,84.81,6600.0,53.4455,53.4644,53.4455,53.4518,6600.0
2012-04-26 15:55:00,84.82,84.83,84.76,84.82,7400.0,53.4581,53.4644,53.4203,53.4581,7400.0
2012-04-27 09:30:00,84.78,84.78,84.75,84.75,3800.0,53.4329,53.4329,53.414,53.414,3800.0
2012-04-27 09:35:00,84.8,84.84,84.8,84.84,1500.0,53.4455,53.4708,53.4455,53.4708,1500.0
2012-04-27 09:40:00,84.85,84.85,84.76,84.76,3800.0,53.4771,53.4771,53.4203,53.4203,3800.0
2012-04-27 09:45:00,84.81,84.81,84.81,84.81,100.0,53.4518,53.4518,53.4518,53.4518,100.0
2012-04-27 09:50:00,84.85,84.85,84.85,84.85,300.0,53.4771,53.4771,53.4771,53.4771,300.0
2012-04-27 09:55:00,84.85,84.85,84.85,84.85,0.0,53.4771,53.4771,53.4771,53.4771,0.0
2012-04-27 10:00:00,84.84,84.86,84.84,84.85,900.0,53.4708,53.4834,53.4708,53.4771,900.0
2012-04-27 10:05:00,84.85,84.9,84.85,84.89,5400.0,53.4771,53.5086,53.4771,53.5023,5400.0
2012-04-27 10:10:00,84.89,84.89,84.89,84.89,400.0,53.5023,53.5023,53.5023,53.5023,400.0
2012-04-27 10:15:00,84.89,84.89,84.89,84.89,0.0,53.5023,53.5023,53.5023,53.5023,0.0
2012-04-27 10:20:00,84.86,84.88,84.86,84.88,5200.0,53.4834,53.496,53.4834,53.496,5200.0
2012-04-27 10:25:00,84.85,84.9,84.85,84.9,600.0,53.4771,53.5086,53.4771,53.5086,600.0
2012-04-27 10:30:00,84.88,84.9,84.88,84.89,500.0,53.496,53.5086,53.496,53.5023,500.0
2012-04-27 10:35:00,84.9,84.9,84.89,84.89,300.0,53.5086,53.5086,53.5023,53.5023,300.0
2012-04-27 10:40:00,84.89,84.9,84.85,84.85,300.0,53.5023,53.5086,53.4771,53.4771,300.0
2012-04-27 10:45:00,84.88,84.88,84.85,84.88,2000.0,53.496,53.496,53.4771,53.496,2000.0
2012-04-27 10:50:00,84.88,84.89,84.87,84.88,2700.0,53.496,53.5023,53.4897,53.496,2700.0
2012-04-27 10:55:00,84.85,84.85,84.83,84.83,1500.0,53.4771,53.4771,53.4644,53.4644,1500.0
2012-04-27 11:00:00,84.8,84.83,84.8,84.83,300.0,53.4455,53.4644,53.4455,53.4644,300.0
2012-04-27 11:05:00,84.83,84.83,84.82,84.83,800.0,53.4644,53.4644,53.4581,53.4644,800.0
2012-04-27 11:10:00,84.83,84.83,84.83,84.83,0.0,53.4644,53.4644,53.4644,53.4644,0.0
2012-04-27 11:15:00,84.83,84.83,84.83,84.83,0.0,53.4644,53.4644,53.4644,53.4644,0.0
2012-04-27 11:20:00,84.83,84.85,84.83,84.85,2100.0,53.4644,53.4771,53.4644,53.4771,2100.0
2012-04-27 11:25:00,84.85,84.85,84.82,84.82,4000.0,53.4771,53.4771,53.4581,53.4581,4000.0
2012-04-27 11:30:00,84.86,84.86,84.86,84.86,600.0,53.4834,53.4834,53.4834,53.4834,600.0
2012-04-27 11:35:00,84.88,84.88,84.86,84.86,600.0,53.496,53.496,53.4834,53.4834,600.0
2012-04-27 11:40:00,84.85,84.85,84.85,84.85,300.0,53.4771,53.4771,53.4771,53.4771,300.0
2012-04-27 11:45:00,84.86,84.86,84.84,84.86,900.0,53.4834,53.4834,53.4708,53.4834,900.0
2012-04-27 11:50:00,84.85,84.88,84.85,84.88,500.0,53.4771,53.496,53.4771,53.496,500.0
2012-04-27 11:55:00,84.87,84.88,84.86,84.86,2600.0,53.4897,53.496,53.4834,53.4834,2600.0
2012-04-27 12:00:00,84.86,84.86,84.86,84.86,0.0,53.4834,53.4834,53.4834,53.4834,0.0
2012-04-27 12:05:00,84.86,84.89,84.86,84.89,1000.0,53.4834,53.5023,53.4834,53.5023,1000.0
2012-04-27 12:10:00,84.87,84.88,84.87,84.88,700.0,53.4897,53.496,53.4897,53.496,700.0
2012-04-27 12:15:00,84.88,84.88,84.87,84.87,500.0,53.496,53.496,53.4897,53.4897,500.0
2012-04-27 12:20:00,84.86,84.86,84.86,84.86,100.0,53.4834,53.4834,53.4834,53.4834,100.0
2012-04-27 12:25:00,84.87,84.88,84.87,84.88,2500.0,53.4897,53.496,53.4897,53.496,2500.0
2012-04-27 12:30:00,84.88,84.88,84.88,84.88,400.0,53.496,53.496,53.496,53.496,400.0
2012-04-27 12:35:00,84.89,84.89,84.87,84.87,7600.0,53.5023,53.5023,53.4897,53.4897,7600.0
2012-04-27 12:40:00,84.84,84.85,84.82,84.85,13500.0,53.4708,53.4771,53.4581,53.4771,13500.0
2012-04-27 12:45:00,84.87,84.87,84.87,84.87,400.0,53.4897,53.4897,53.4897,53.4897,400.0
2012-04-27 12:50:00,84.86,84.88,84.85,84.86,4800.0,53.4834,53.496,53.4771,53.4834,4800.0
2012-04-27 12:55:00,84.88,84.89,84.88,84.89,300.0,53.496,53.5023,53.496,53.5023,300.0
2012-04-27 13:00:00,84.89,84.89,84.89,84.89,1000.0,53.5023,53.5023,53.5023,53.5023,1000.0
2012-04-27 13:05:00,84.89,84.89,84.88,84.88,800.0,53.5023,53.5023,53.496,53.496,800.0
2012-04-27 13:10:00,84.88,84.89,84.87,84.89,2300.0,53.496,53.5023,53.4897,53.5023,2300.0
2012-04-27 13:15:00,84.89,84.89,84.89,84.89,1300.0,53.5023,53.5023,53.5023,53.5023,1300.0
2012-04-27 13:20:00,84.85,84.89,84.85,84.88,5700.0,53.4771,53.5023,53.4771,53.496,5700.0
2012-04-27 13:25:00,84.89,84.89,84.87,84.89,3700.0,53.5023,53.5023,53.4897,53.5023,3700.0
2012-04-27 13:30:00,84.88,84.88,84.88,84.88,100.0,53.496,53.496,53.496,53.496,100.0
2012-04-27 13:35:00,84.87,84.88,84.87,84.88,300.0,53.4897,53.496,53.4897,53.496,300.0
2012-04-27 13:40:00,84.86,84.89,84.86,84.86,2000.0,53.4834,53.5023,53.4834,53.4834,2000.0
2012-04-27 13:45:00,84.85,84.85,84.8,84.84,5100.0,53.4771,53.4771,53.4455,53.4708,5100.0
2012-04-27 13:50:00,84.84,84.87,84.84,84.87,2700.0,53.4708,53.4897,53.4708,53.4897,2700.0
2012-04-27 13:55:00,84.86,84.87,84.81,84.86,1200.0,53.4834,53.4897,53.4518,53.4834,1200.0
2012-04-27 14:00:00,84.87,84.87,84.81,84.87,300.0,53.4897,53.4897,53.4518,53.4897,300.0
2012-04-27 14:05:00,84.87,84.87,84.82,84.83,3300.0,53.4897,53.4897,53.4581,53.4644,3300.0
2012-04-27 14:10:00,84.86,84.86,84.86,84.86,100.0,53.4834,53.4834,53.4834,53.4834,100.0
2012-04-27 14:15:00,84.87,84.88,84.84,84.88,5500.0,53.4897,53.496,53.4708,53.496,5500.0
2012-04-27 14:20:00,84.85,84.9,84.85,84.9,900.0,53.4771,53.5086,53.4771,53.5086,900.0
2012-04-27 14:25:00,84.86,84.86,84.86,84.86,100.0,53.4834,53.4834,53.4834,53.4834,100.0
2012-04-27 14:30:00,84.9,84.94,84.9,84.94,1200.0,53.5086,53.5338,53.5086,53.5338,1200.0
2012-04-27 14:35:00,84.88,84.88,84.86,84.86,400.0,53.496,53.496,53.4834,53.4834,400.0
2012-04-27 14:40:00,84.92,84.94,84.86,84.9,4000.0,53.5212,53.5338,53.4834,53.5086,4000.0
2012-04-27 14:45:00,84.92,84.95,84.9,84.94,3600.0,53.5212,53.5401,53.5086,53.5338,3600.0
2012-04-27 14:50:00,84.95,84.95,84.9,84.92,3500.0,53.5401,53.5401,53.5086,53.5212,3500.0
2012-04-27 14:55:00,84.95,84.95,84.95,84.95,200.0,53.5401,53.5401,53.5401,53.5401,200.0
2012-04-27 15:00:00,84.93,84.94,84.91,84.94,4500.0,53.5275,53.5338,53.5149,53.5338,4500.0
2012-04-27 15:05:00,84.92,84.93,84.92,84.92,700.0,53.5212,53.5275,53.5212,53.5212,700.0
2012-04-27 15:10:00,84.92,84.93,84.92,84.93,500.0,53.5212,53.5275,53.5212,53.5275,500.0
2012-04-27 15:15:00,84.92,84.95,84.92,84.92,1200.0,53.5212,53.5401,53.5212,53.5212,1200.0
2012-04-27 15:20:00,84.94,84.95,84.94,84.95,500.0,53.5338,53.5401,53.5338,53.5401,500.0
2012-04-27 15:25:00,84.94,84.94,84.92,84.93,2100.0,53.5338,53.5338,53.5212,53.5275,2100.0
2012-04-27 15:30:00,84.93,84.93,84.93,84.93,0.0,53.5275,53.5275,53.5275,53.5275,0.0
2012-04-27 15:35:00,84.94,84.94,84.94,84.94,500.0,53.5338,53.5338,53.5338,53.5338,500.0
2012-04-27 15:40:00,84.93,84.94,84.92,84.94,1100.0,53.5275,53.5338,53.5212,53.5338,1100.0
2012-04-27 15:45:00,84.93,84.93,84.93,84.93,800.0,53.5275,53.5275,53.5275,53.5275,800.0
2012-04-27 15:50:00,84.94,84.96,84.93,84.95,2800.0,53.5338,53.5464,53.5275,53.5401,2800.0
2012-04-27 15:55:00,84.95,84.96,84.95,84.96,2500.0,53.5401,53.5464,53.5401,53.5464,2500.0
2012-04-30 09:30:00,84.73,84.73,84.62,84.63,27700.0,53.5584,53.5584,53.4888,53.4951,27700.0
2012-04-30 09:35:00,84.63,84.7,84.63,84.65,8500.0,53.4951,53.5394,53.4951,53.5078,8500.0
2012-04-30 09:40:00,84.65,84.69,84.64,84.66,9700.0,53.5078,53.5331,53.5015,53.5141,9700.0
2012-04-30 09:45:00,84.69,84.69,84.64,84.66,2400.0,53.5331,53.5331,53.5015,53.5141,2400.0
2012-04-30 09:50:00,84.66,84.66,84.66,84.66,400.0,53.5141,53.5141,53.5141,53.5141,400.0
2012-04-30 09:55:00,84.64,84.64,84.64,84.64,100.0,53.5015,53.5015,53.5015,53.5015,100.0
2012-04-30 10:00:00,84.63,84.63,84.62,84.62,300.0,53.4951,53.4951,53.4888,53.4888,300.0
2012-04-30 10:05:00,84.67,84.67,84.64,84.66,1200.0,53.5204,53.5204,53.5015,53.5141,1200.0
2012-04-30 10:10:00,84.69,84.7,84.68,84.69,3500.0,53.5331,53.5394,53.5268,53.5331,3500.0
2012-04-30 10:15:00,84.69,84.69,84.69,84.69,0.0,53.5331,53.5331,53.5331,53.5331,0.0
2012-04-30 10:20:00,84.68,84.68,84.6,84.6,1400.0,53.5268,53.5268,53.4762,53.4762,1400.0
2012-04-30 10:25:00,84.67,84.67,84.65,84.66,2900.0,53.5204,53.5204,53.5078,53.5141,2900.0
2012-04-30 10:30:00,84.67,84.69,84.67,84.69,1200.0,53.5204,53.5331,53.5204,53.5331,1200.0
2012-04-30 10:35:00,84.71,84.71,84.71,84.71,600.0,53.5457,53.5457,53.5457,53.5457,600.0
2012-04-30 10:40:00,84.71,84.72,84.71,84.72,300.0,53.5457,53.552,53.5457,53.552,300.0
2012-04-30 10:45:00,84.65,84.72,84.65,84.72,300.0,53.5078,53.552,53.5078,53.552,300.0
2012-04-30 10:50:00,84.73,84.73,84.73,84.73,800.0,53.5584,53.5584,53.5584,53.5584,800.0
2012-04-30 10:55:00,84.73,84.74,84.68,84.68,700.0,53.5584,53.5647,53.5268,53.5268,700.0
2012-04-30 11:00:00,84.73,84.73,84.7,84.71,400.0,53.5584,53.5584,53.5394,53.5457,400.0
2012-04-30 11:05:00,84.68,84.68,84.68,84.68,500.0,53.5268,53.5268,53.5268,53.5268,500.0
2012-04-30 11:10:00,84.68,84.72,84.68,84.72,900.0,53.5268,53.552,53.5268,53.552,900.0
2012-04-30 11:15:00,84.7,84.7,84.7,84.7,100.0,53.5394,53.5394,53.5394,53.5394,100.0
2012-04-30 11:20:00,84.68,84.72,84.68,84.72,2100.0,53.5268,53.552,53.5268,53.552,2100.0
2012-04-30 11:25:00,84.72,84.72,84.72,84.72,1500.0,53.552,53.552,53.552,53.552,1500.0
2012-04-30 11:30:00,84.7,84.72,84.7,84.72,300.0,53.5394,53.552,53.5394,53.552,300.0
2012-04-30 11:35:00,84.69,84.71,84.69,84.71,300.0,53.5331,53.5457,53.5331,53.5457,300.0
2012-04-30 11:40:00,84.72,84.72,84.71,84.72,1500.0,53.552,53.552,53.5457,53.552,1500.0
2012-04-30 11:45:00,84.72,84.72,84.72,84.72,400.0,53.552,53.552,53.552,53.552,400.0
2012-04-30 11:50:00,84.72,84.72,84.72,84.72,200.0,53.552,53.552,53.552,53.552,200.0
2012-04-30 11:55:00,84.72,84.72,84.72,84.72,1400.0,53.552,53.552,53.552,53.552,1400.0
2012-04-30 12:00:00,84.68,84.71,84.68,84.71,800.0,53.5268,53.5457,53.5268,53.5457,800.0
2012-04-30 12:05:00,84.7,84.7,84.7,84.7,100.0,53.5394,53.5394,53.5394,53.5394,100.0
2012-04-30 12:10:00,84.71,84.72,84.71,84.72,200.0,53.5457,53.552,53.5457,53.552,200.0
2012-04-30 12:15:00,84.67,84.72,84.67,84.72,900.0,53.5204,53.552,53.5204,53.552,900.0
2012-04-30 12:20:00,84.72,84.72,84.67,84.67,1300.0,53.552,53.552,53.5204,53.5204,1300.0
2012-04-30 12:25:00,84.69,84.72,84.69,84.71,2200.0,53.5331,53.552,53.5331,53.5457,2200.0
2012-04-30 12:30:00,84.7,84.7,84.68,84.68,600.0,53.5394,53.5394,53.5268,53.5268,600.0
2012-04-30 12:35:00,84.71,84.72,84.71,84.72,200.0,53.5457,53.552,53.5457,53.552,200.0
2012-04-30 12:40:00,84.71,84.73,84.69,84.7,1400.0,53.5457,53.5584,53.5331,53.5394,1400.0
2012-04-30 12:45:00,84.71,84.72,84.69,84.69,400.0,53.5457,53.552,53.5331,53.5331,400.0
2012-04-30 12:50:00,84.72,84.72,84.69,84.69,600.0,53.552,53.552,53.5331,53.5331,600.0
2012-04-30 12:55:00,84.71,84.71,84.7,84.7,1900.0,53.5457,53.5457,53.5394,53.5394,1900.0
2012-04-30 13:00:00,84.7,84.72,84.7,84.7,300.0,53.5394,53.552,53.5394,53.5394,300.0
2012-04-30 13:05:00,84.7,84.72,84.68,84.69,5600.0,53.5394,53.552,53.5268,53.5331,5600.0
2012-04-30 13:10:00,84.69,84.69,84.69,84.69,0.0,53.5331,53.5331,53.5331,53.5331,0.0
2012-04-30 13:15:00,84.71,84.72,84.71,84.71,3000.0,53.5457,53.552,53.5457,53.5457,3000.0
2012-04-30 13:20:00,84.72,84.72,84.68,84.71,900.0,53.552,53.552,53.5268,53.5457,900.0
2012-04-30 13:25:00,84.69,84.72,84.69,84.71,800.0,53.5331,53.552,53.5331,53.5457,800.0
2012-04-30 13:30:00,84.71,84.72,84.7,84.72,2300.0,53.5457,53.552,53.5394,53.552,2300.0
2012-04-30 13:35:00,84.74,84.74,84.74,84.74,500.0,53.5647,53.5647,53.5647,53.5647,500.0
2012-04-30 13:40:00,84.69,84.69,84.69,84.69,200.0,53.5331,53.5331,53.5331,53.5331,200.0
2012-04-30 13:45:00,84.72,84.74,84.72,84.74,200.0,53.552,53.5647,53.552,53.5647,200.0
2012-04-30 13:50:00,84.73,84.73,84.73,84.73,200.0,53.5584,53.5584,53.5584,53.5584,200.0
2012-04-30 13:55:00,84.72,84.72,84.72,84.72,400.0,53.552,53.552,53.552,53.552,400.0
2012-04-30 14:00:00,84.72,84.72,84.72,84.72,0.0,53.552,53.552,53.552,53.552,0.0
2012-04-30 14:05:00,84.72,84.74,84.72,84.72,3900.0,53.552,53.5647,53.552,53.552,3900.0
2012-04-30 14:10:00,84.72,84.74,84.72,84.74,1600.0,53.552,53.5647,53.552,53.5647,1600.0
2012-04-30 14:15:00,84.73,84.74,84.72,84.73,8600.0,53.5584,53.5647,53.552,53.5584,8600.0
2012-04-30 14:20:00,84.73,84.75,84.73,84.73,5900.0,53.5584,53.571,53.5584,53.5584,5900.0
2012-04-30 14:25:00,84.75,84.77,84.73,84.76,11300.0,53.571,53.5836,53.5584,53.5773,11300.0
2012-04-30 14:30:00,84.76,84.76,84.75,84.76,600.0,53.5773,53.5773,53.571,53.5773,600.0
2012-04-30 14:35:00,84.73,84.75,84.73,84.75,400.0,53.5584,53.571,53.5584,53.571,400.0
2012-04-30 14:40:00,84.79,84.79,84.75,84.76,2600.0,53.5963,53.5963,53.571,53.5773,2600.0
2012-04-30 14:45:00,84.78,84.78,84.75,84.75,3000.0,53.59,53.59,53.571,53.571,3000.0
2012-04-30 14:50:00,84.7,84.76,84.7,84.76,1500.0,53.5394,53.5773,53.5394,53.5773,1500.0
2012-04-30 14:55:00,84.76,84.76,84.72,84.74,3100.0,53.5773,53.5773,53.552,53.5647,3100.0
2012-04-30 15:00:00,84.74,84.76,84.71,84.73,1100.0,53.5647,53.5773,53.5457,53.5584,1100.0
2012-04-30 15:05:00,84.73,84.73,84.7,84.7,700.0,53.5584,53.5584,53.5394,53.5394,700.0
2012-04-30 15:10:00,84.72,84.73,84.68,84.72,1900.0,53.552,53.5584,53.5268,53.552,1900.0
2012-04-30 15:15:00,84.72,84.72,84.71,84.72,1300.0,53.552,53.552,53.5457,53.552,1300.0
2012-04-30 15:20:00,84.71,84.73,84.71,84.73,700.0,53.5457,53.5584,53.5457,53.5584,700.0
2012-04-30 15:25:00,84.72,84.72,84.67,84.72,2800.0,53.552,53.552,53.5204,53.552,2800.0
2012-04-30 15:30:00,84.72,84.72,84.72,84.72,100.0,53.552,53.552,53.552,53.552,100.0
2012-04-30 15:35:00,84.71,84.71,84.71,84.71,1500.0,53.5457,53.5457,53.5457,53.5457,1500.0
2012-04-30 15:40:00,84.68,84.73,84.68,84.7,2700.0,53.5268,53.5584,53.5268,53.5394,2700.0
2012-04-30 15:45:00,84.73,84.73,84.69,84.73,2100.0,53.5584,53.5584,53.5331,53.5584,2100.0
2012-04-30 15:50:00,84.71,84.73,84.7,84.72,1500.0,53.5457,53.5584,53.5394,53.552,1500.0
2012-04-30 15:55:00,84.71,84.73,84.71,84.73,6800.0,53.5457,53.5584,53.5457,53.5584,6800.0
2012-05-01 09:30:00,84.99,84.99,84.87,84.88,6900.0,53.7227,53.7227,53.6469,53.6532,6900.0
2012-05-01 09:35:00,84.79,84.85,84.79,84.85,900.0,53.5963,53.6342,53.5963,53.6342,900.0
2012-05-01 09:40:00,84.8,84.87,84.8,84.86,1400.0,53.6026,53.6469,53.6026,53.6405,1400.0
2012-05-01 09:45:00,84.86,84.86,84.86,84.86,0.0,53.6405,53.6405,53.6405,53.6405,0.0
2012-05-01 09:50:00,84.85,84.86,84.85,84.86,500.0,53.6342,53.6405,53.6342,53.6405,500.0
2012-05-01 09:55:00,84.77,84.92,84.77,84.8,5500.0,53.5836,53.6785,53.5836,53.6026,5500.0
2012-05-01 10:00:00,84.77,84.78,84.67,84.7,3700.0,53.5836,53.59,53.5204,53.5394,3700.0
2012-05-01 10:05:00,84.67,84.73,84.67,84.73,1300.0,53.5204,53.5584,53.5204,53.5584,1300.0
2012-05-01 10:10:00,84.68,84.68,84.64,84.67,500.0,53.5268,53.5268,53.5015,53.5204,500.0
2012-05-01 10:15:00,84.69,84.69,84.69,84.69,900.0,53.5331,53.5331,53.5331,53.5331,900.0
2012-05-01 10:20:00,84.69,84.69,84.69,84.69,0.0,53.5331,53.5331,53.5331,53.5331,0.0
2012-05-01 10:25:00,84.63,84.64,84.63,84.64,300.0,53.4951,53.5015,53.4951,53.5015,300.0
2012-05-01 10:30:00,84.63,84.67,84.62,84.64,4800.0,53.4951,53.5204,53.4888,53.5015,4800.0
2012-05-01 10:35:00,84.64,84.66,84.63,84.66,4100.0,53.5015,53.5141,53.4951,53.5141,4100.0
2012-05-01 10:40:00,84.65,84.66,84.63,84.65,2700.0,53.5078,53.5141,53.4951,53.5078,2700.0
2012-05-01 10:45:00,84.65,84.67,84.65,84.65,800.0,53.5078,53.5204,53.5078,53.5078,800.0
2012-05-01 10:50:00,84.66,84.67,84.63,84.67,2000.0,53.5141,53.5204,53.4951,53.5204,2000.0
2012-05-01 10:55:00,84.65,84.67,84.63,84.63,3600.0,53.5078,53.5204,53.4951,53.4951,3600.0
2012-05-01 11:00:00,84.67,84.67,84.67,84.67,200.0,53.5204,53.5204,53.5204,53.5204,200.0
2012-05-01 11:05:00,84.62,84.68,84.62,84.68,600.0,53.4888,53.5268,53.4888,53.5268,600.0
2012-05-01 11:10:00,84.67,84.67,84.61,84.62,4900.0,53.5204,53.5204,53.4825,53.4888,4900.0
2012-05-01 11:15:00,84.65,84.65,84.6,84.6,5200.0,53.5078,53.5078,53.4762,53.4762,5200.0
2012-05-01 11:20:00,84.64,84.65,84.61,84.65,7800.0,53.5015,53.5078,53.4825,53.5078,7800.0
2012-05-01 11:25:00,84.62,84.62,84.62,84.62,500.0,53.4888,53.4888,53.4888,53.4888,500.0
2012-05-01 11:30:00,84.63,84.64,84.63,84.64,300.0,53.4951,53.5015,53.4951,53.5015,300.0
2012-05-01 11:35:00,84.65,84.65,84.65,84.65,2000.0,53.5078,53.5078,53.5078,53.5078,2000.0
2012-05-01 11:40:00,84.65,84.65,84.65,84.65,1000.0,53.5078,53.5078,53.5078,53.5078,1000.0
2012-05-01 11:45:00,84.65,84.66,84.63,84.66,1800.0,53.5078,53.5141,53.4951,53.5141,1800.0
2012-05-01 11:50:00,84.64,84.64,84.63,84.63,1000.0,53.5015,53.5015,53.4951,53.4951,1000.0
2012-05-01 11:55:00,84.64,84.64,84.63,84.63,3300.0,53.5015,53.5015,53.4951,53.4951,3300.0
2012-05-01 12:00:00,84.64,84.65,84.62,84.65,6700.0,53.5015,53.5078,53.4888,53.5078,6700.0
2012-05-01 12:05:00,84.62,84.65,84.62,84.62,1600.0,53.4888,53.5078,53.4888,53.4888,1600.0
2012-05-01 12:10:00,84.65,84.65,84.64,84.64,3700.0,53.5078,53.5078,53.5015,53.5015,3700.0
2012-05-01 12:15:00,84.67,84.67,84.66,84.67,1900.0,53.5204,53.5204,53.5141,53.5204,1900.0
2012-05-01 12:20:00,84.65,84.66,84.65,84.65,2100.0,53.5078,53.5141,53.5078,53.5078,2100.0
2012-05-01 12:25:00,84.66,84.66,84.66,84.66,4100.0,53.5141,53.5141,53.5141,53.5141,4100.0
2012-05-01 12:30:00,84.66,84.67,84.66,84.67,3100.0,53.5141,53.5204,53.5141,53.5204,3100.0
2012-05-01 12:35:00,84.67,84.69,84.67,84.69,2500.0,53.5204,53.5331,53.5204,53.5331,2500.0
2012-05-01 12:40:00,84.69,84.69,84.69,84.69,200.0,53.5331,53.5331,53.5331,53.5331,200.0
2012-05-01 12:45:00,84.69,84.7,84.69,84.69,2100.0,53.5331,53.5394,53.5331,53.5331,2100.0
2012-05-01 12:50:00,84.69,84.7,84.69,84.7,1000.0,53.5331,53.5394,53.5331,53.5394,1000.0
2012-05-01 12:55:00,84.7,84.71,84.69,84.71,900.0,53.5394,53.5457,53.5331,53.5457,900.0
2012-05-01 13:00:00,84.72,84.74,84.71,84.73,9000.0,53.552,53.5647,53.5457,53.5584,9000.0
2012-05-01 13:05:00,84.73,84.73,84.7,84.7,400.0,53.5584,53.5584,53.5394,53.5394,400.0
2012-05-01 13:10:00,84.73,84.74,84.73,84.73,2900.0,53.5584,53.5647,53.5584,53.5584,2900.0
2012-05-01 13:15:00,84.73,84.74,84.7,84.7,4000.0,53.5584,53.5647,53.5394,53.5394,4000.0
2012-05-01 13:20:00,84.71,84.72,84.7,84.72,5100.0,53.5457,53.552,53.5394,53.552,5100.0
2012-05-01 13:25:00,84.7,84.71,84.68,84.7,4800.0,53.5394,53.5457,53.5268,53.5394,4800.0
2012-05-01 13:30:00,84.7,84.73,84.7,84.73,200.0,53.5394,53.5584,53.5394,53.5584,200.0
2012-05-01 13:35:00,84.73,84.74,84.71,84.74,6000.0,53.5584,53.5647,53.5457,53.5647,6000.0
2012-05-01 13:40:00,84.73,84.74,84.71,84.74,4900.0,53.5584,53.5647,53.5457,53.5647,4900.0
2012-05-01 13:45:00,84.73,84.74,84.73,84.74,1300.0,53.5584,53.5647,53.5584,53.5647,1300.0
2012-05-01 13:50:00,84.72,84.73,84.7,84.72,5800.0,53.552,53.5584,53.5394,53.552,5800.0
2012-05-01 13:55:00,84.7,84.72,84.7,84.72,1700.0,53.5394,53.552,53.5394,53.552,1700.0
2012-05-01 14:00:00,84.72,84.73,84.72,84.73,2500.0,53.552,53.5584,53.552,53.5584,2500.0
2012-05-01 14:05:00,84.73,84.73,84.72,84.72,3200.0,53.5584,53.5584,53.552,53.552,3200.0
2012-05-01 14:10:00,84.73,84.73,84.72,84.73,1900.0,53.5584,53.5584,53.552,53.5584,1900.0
2012-05-01 14:15:00,84.73,84.73,84.72,84.73,1200.0,53.5584,53.5584,53.552,53.5584,1200.0
2012-05-01 14:20:00,84.73,84.73,84.72,84.72,3100.0,53.5584,53.5584,53.552,53.552,3100.0
2012-05-01 14:25:00,84.73,84.73,84.68,84.72,1700.0,53.5584,53.5584,53.5268,53.552,1700.0
2012-05-01 14:30:00,84.72,84.72,84.7,84.7,1900.0,53.552,53.552,53.5394,53.5394,1900.0
2012-05-01 14:35:00,84.71,84.71,84.67,84.7,4300.0,53.5457,53.5457,53.5204,53.5394,4300.0
2012-05-01 14:40:00,84.7,84.72,84.7,84.71,1400.0,53.5394,53.552,53.5394,53.5457,1400.0
2012-05-01 14:45:00,84.71,84.72,84.7,84.7,6900.0,53.5457,53.552,53.5394,53.5394,6900.0
2012-05-01 14:50:00,84.73,84.73,84.73,84.73,100.0,53.5584,53.5584,53.5584,53.5584,100.0
2012-05-01 14:55:00,84.72,84.74,84.72,84.74,200.0,53.552,53.5647,53.552,53.5647,200.0
2012-05-01 15:00:00,84.74,84.74,84.74,84.74,100.0,53.5647,53.5647,53.5647,53.5647,100.0
2012-05-01 15:05:00,84.74,84.74,84.73,84.73,34400.0,53.5647,53.5647,53.5584,53.5584,34400.0
2012-05-01 15:10:00,84.72,84.72,84.72,84.72,1200.0,53.552,53.552,53.552,53.552,1200.0
2012-05-01 15:15:00,84.72,84.72,84.72,84.72,100.0,53.552,53.552,53.552,53.552,100.0
2012-05-01 15:20:00,84.73,84.74,84.72,84.72,7900.0,53.5584,53.5647,53.552,53.552,7900.0
2012-05-01 15:25:00,84.75,84.75,84.69,84.73,900.0,53.571,53.571,53.5331,53.5584,900.0
2012-05-01 15:30:00,84.74,84.75,84.69,84.75,1400.0,53.5647,53.571,53.5331,53.571,1400.0
2012-05-01 15:35:00,84.74,84.76,84.74,84.76,600.0,53.5647,53.5773,53.5647,53.5773,600.0
2012-05-01 15:40:00,84.76,84.76,84.74,84.74,400.0,53.5773,53.5773,53.5647,53.5647,400.0
2012-05-01 15:45:00,84.76,84.78,84.74,84.78,5400.0,53.5773,53.59,53.5647,53.59,5400.0
2012-05-01 15:50:00,84.77,84.77,84.76,84.76,3000.0,53.5836,53.5836,53.5773,53.5773,3000.0
2012-05-01 15:55:00,84.76,84.77,84.74,84.76,4800.0,53.5773,53.5836,53.5647,53.5773,4800.0
2012-05-02 09:30:00,84.83,84.86,84.79,84.86,6200.0,53.6216,53.6405,53.5963,53.6405,6200.0
2012-05-02 09:35:00,84.82,84.86,84.82,84.86,4800.0,53.6152,53.6405,53.6152,53.6405,4800.0
2012-05-02 09:40:00,84.89,84.89,84.89,84.89,200.0,53.6595,53.6595,53.6595,53.6595,200.0
2012-05-02 09:45:00,84.9,84.9,84.89,84.9,300.0,53.6658,53.6658,53.6595,53.6658,300.0
2012-05-02 09:50:00,84.9,84.9,84.86,84.88,2400.0,53.6658,53.6658,53.6405,53.6532,2400.0
2012-05-02 09:55:00,84.9,84.9,84.9,84.9,200.0,53.6658,53.6658,53.6658,53.6658,200.0
2012-05-02 10:00:00,84.89,84.89,84.87,84.88,900.0,53.6595,53.6595,53.6469,53.6532,900.0
2012-05-02 10:05:00,84.89,84.9,84.89,84.9,2800.0,53.6595,53.6658,53.6595,53.6658,2800.0
2012-05-02 10:10:00,84.9,84.9,84.9,84.9,0.0,53.6658,53.6658,53.6658,53.6658,0.0
2012-05-02 10:15:00,84.9,84.91,84.88,84.89,6100.0,53.6658,53.6721,53.6532,53.6595,6100.0
2012-05-02 10:20:00,84.89,84.9,84.89,84.9,4000.0,53.6595,53.6658,53.6595,53.6658,4000.0
2012-05-02 10:25:00,84.91,84.91,84.88,84.91,700.0,53.6721,53.6721,53.6532,53.6721,700.0
2012-05-02 10:30:00,84.87,84.91,84.87,84.89,1300.0,53.6469,53.6721,53.6469,53.6595,1300.0
2012-05-02 10:35:00,84.9,84.9,84.86,84.86,1300.0,53.6658,53.6658,53.6405,53.6405,1300.0
2012-05-02 10:40:00,84.86,84.91,84.84,84.86,10800.0,53.6405,53.6721,53.6279,53.6405,10800.0
2012-05-02 10:45:00,84.86,84.87,84.86,84.87,4900.0,53.6405,53.6469,53.6405,53.6469,4900.0
2012-05-02 10:50:00,84.87,84.87,84.84,84.87,1400.0,53.6469,53.6469,53.6279,53.6469,1400.0
2012-05-02 10:55:00,84.87,84.87,84.87,84.87,0.0,53.6469,53.6469,53.6469,53.6469,0.0
2012-05-02 11:00:00,84.84,84.87,84.84,84.84,1200.0,53.6279,53.6469,53.6279,53.6279,1200.0
2012-05-02 11:05:00,84.87,84.87,84.85,84.86,1700.0,53.6469,53.6469,53.6342,53.6405,1700.0
2012-05-02 11:10:00,84.9,84.9,84.9,84.9,200.0,53.6658,53.6658,53.6658,53.6658,200.0
2012-05-02 11:15:00,84.9,84.9,84.9,84.9,400.0,53.6658,53.6658,53.6658,53.6658,400.0
2012-05-02 11:20:00,84.9,84.9,84.89,84.89,500.0,53.6658,53.6658,53.6595,53.6595,500.0
2012-05-02 11:25:00,84.9,84.9,84.87,84.87,900.0,53.6658,53.6658,53.6469,53.6469,900.0
2012-05-02 11:30:00,84.9,84.9,84.86,84.9,2900.0,53.6658,53.6658,53.6405,53.6658,2900.0
2012-05-02 11:35:00,84.87,84.87,84.87,84.87,200.0,53.6469,53.6469,53.6469,53.6469,200.0
2012-05-02 11:40:00,84.89,84.89,84.89,84.89,1000.0,53.6595,53.6595,53.6595,53.6595,1000.0
2012-05-02 11:45:00,84.89,84.89,84.88,84.88,1200.0,53.6595,53.6595,53.6532,53.6532,1200.0
2012-05-02 11:50:00,84.88,84.89,84.82,84.85,4200.0,53.6532,53.6595,53.6152,53.6342,4200.0
2012-05-02 11:55:00,84.85,84.89,84.81,84.89,4000.0,53.6342,53.6595,53.6089,53.6595,4000.0
2012-05-02 12:00:00,84.85,84.89,84.85,84.89,5700.0,53.6342,53.6595,53.6342,53.6595,5700.0
2012-05-02 12:05:00,84.89,84.89,84.89,84.89,200.0,53.6595,53.6595,53.6595,53.6595,200.0
2012-05-02 12:10:00,84.86,84.86,84.82,84.82,2300.0,53.6405,53.6405,53.6152,53.6152,2300.0
2012-05-02 12:15:00,84.85,84.85,84.85,84.85,1400.0,53.6342,53.6342,53.6342,53.6342,1400.0
2012-05-02 12:20:00,84.86,84.86,84.86,84.86,100.0,53.6405,53.6405,53.6405,53.6405,100.0
2012-05-02 12:25:00,84.83,84.84,84.83,84.83,2400.0,53.6216,53.6279,53.6216,53.6216,2400.0
2012-05-02 12:30:00,84.85,84.85,84.85,84.85,300.0,53.6342,53.6342,53.6342,53.6342,300.0
2012-05-02 12:35:00,84.84,84.84,84.84,84.84,1000.0,53.6279,53.6279,53.6279,53.6279,1000.0
2012-05-02 12:40:00,84.84,84.84,84.83,84.84,3500.0,53.6279,53.6279,53.6216,53.6279,3500.0
2012-05-02 12:45:00,84.84,84.84,84.84,84.84,100.0,53.6279,53.6279,53.6279,53.6279,100.0
2012-05-02 12:50:00,84.86,84.86,84.85,84.85,800.0,53.6405,53.6405,53.6342,53.6342,800.0
2012-05-02 12:55:00,84.86,84.87,84.86,84.87,300.0,53.6405,53.6469,53.6405,53.6469,300.0
2012-05-02 13:00:00,84.87,84.87,84.87,84.87,1100.0,53.6469,53.6469,53.6469,53.6469,1100.0
2012-05-02 13:05:00,84.87,84.87,84.86,84.86,900.0,53.6469,53.6469,53.6405,53.6405,900.0
2012-05-02 13:10:00,84.86,84.86,84.84,84.86,1100.0,53.6405,53.6405,53.6279,53.6405,1100.0
2012-05-02 13:15:00,84.85,84.86,84.85,84.85,9900.0,53.6342,53.6405,53.6342,53.6342,9900.0
2012-05-02 13:20:00,84.86,84.87,84.86,84.87,900.0,53.6405,53.6469,53.6405,53.6469,900.0
2012-05-02 13:25:00,84.88,84.88,84.85,84.88,5000.0,53.6532,53.6532,53.6342,53.6532,5000.0
2012-05-02 13:30:00,84.86,84.89,84.86,84.89,1900.0,53.6405,53.6595,53.6405,53.6595,1900.0
2012-05-02 13:35:00,84.88,84.88,84.87,84.88,4900.0,53.6532,53.6532,53.6469,53.6532,4900.0
2012-05-02 13:40:00,84.9,84.9,84.89,84.89,900.0,53.6658,53.6658,53.6595,53.6595,900.0
2012-05-02 13:45:00,84.9,84.9,84.9,84.9,1500.0,53.6658,53.6658,53.6658,53.6658,1500.0
2012-05-02 13:50:00,84.87,84.87,84.87,84.87,300.0,53.6469,53.6469,53.6469,53.6469,300.0
2012-05-02 13:55:00,84.9,84.9,84.9,84.9,100.0,53.6658,53.6658,53.6658,53.6658,100.0
2012-05-02 14:00:00,84.89,84.9,84.87,84.87,800.0,53.6595,53.6658,53.6469,53.6469,800.0
2012-05-02 14:05:00,84.87,84.87,84.87,84.87,0.0,53.6469,53.6469,53.6469,53.6469,0.0
2012-05-02 14:10:00,84.87,84.87,84.87,84.87,0.0,53.6469,53.6469,53.6469,53.6469,0.0
2012-05-02 14:15:00,84.89,84.9,84.89,84.9,500.0,53.6595,53.6658,53.6595,53.6658,500.0
2012-05-02 14:20:00,84.88,84.88,84.88,84.88,100.0,53.6532,53.6532,53.6532,53.6532,100.0
2012-05-02 14:25:00,84.9,84.91,84.9,84.91,200.0,53.6658,53.6721,53.6658,53.6721,200.0
2012-05-02 14:30:00,84.92,84.92,84.89,84.9,2400.0,53.6785,53.6785,53.6595,53.6658,2400.0
2012-05-02 14:35:00,84.9,84.91,84.88,84.9,5500.0,53.6658,53.6721,53.6532,53.6658,5500.0
2012-05-02 14:40:00,84.91,84.92,84.9,84.91,1400.0,53.6721,53.6785,53.6658,53.6721,1400.0
2012-05-02 14:45:00,84.88,84.88,84.88,84.88,300.0,53.6532,53.6532,53.6532,53.6532,300.0
2012-05-02 14:50:00,84.92,84.92,84.92,84.92,200.0,53.6785,53.6785,53.6785,53.6785,200.0
2012-05-02 14:55:00,84.92,84.92,84.92,84.92,0.0,53.6785,53.6785,53.6785,53.6785,0.0
2012-05-02 15:00:00,84.92,84.92,84.88,84.88,1000.0,53.6785,53.6785,53.6532,53.6532,1000.0
2012-05-02 15:05:00,84.9,84.91,84.89,84.9,500.0,53.6658,53.6721,53.6595,53.6658,500.0
2012-05-02 15:10:00,84.93,84.93,84.93,84.93,700.0,53.6848,53.6848,53.6848,53.6848,700.0
2012-05-02 15:15:00,84.93,84.93,84.89,84.93,6200.0,53.6848,53.6848,53.6595,53.6848,6200.0
2012-05-02 15:20:00,84.91,84.93,84.88,84.88,16900.0,53.6721,53.6848,53.6532,53.6532,16900.0
2012-05-02 15:25:00,84.9,84.92,84.9,84.91,1800.0,53.6658,53.6785,53.6658,53.6721,1800.0
2012-05-02 15:30:00,84.93,84.93,84.9,84.9,1200.0,53.6848,53.6848,53.6658,53.6658,1200.0
2012-05-02 15:35:00,84.9,84.92,84.89,84.89,9600.0,53.6658,53.6785,53.6595,53.6595,9600.0
2012-05-02 15:40:00,84.89,84.91,84.89,84.91,1200.0,53.6595,53.6721,53.6595,53.6721,1200.0
2012-05-02 15:45:00,84.9,84.91,84.88,84.91,4600.0,53.6658,53.6721,53.6532,53.6721,4600.0
2012-05-02 15:50:00,84.89,84.92,84.89,84.92,8300.0,53.6595,53.6785,53.6595,53.6785,8300.0
2012-05-02 15:55:00,84.89,84.93,84.89,84.92,4100.0,53.6595,53.6848,53.6595,53.6785,4100.0
2012-05-03 09:30:00,84.84,84.84,84.82,84.82,9800.0,53.6279,53.6279,53.6152,53.6152,9800.0
2012-05-03 09:35:00,84.84,84.86,84.84,84.84,7400.0,53.6279,53.6405,53.6279,53.6279,7400.0
2012-05-03 09:40:00,84.85,84.86,84.84,84.86,400.0,53.6342,53.6405,53.6279,53.6405,400.0
2012-05-03 09:45:00,84.86,84.86,84.86,84.86,900.0,53.6405,53.6405,53.6405,53.6405,900.0
2012-05-03 09:50:00,84.84,84.88,84.84,84.88,1900.0,53.6279,53.6532,53.6279,53.6532,1900.0
2012-05-03 09:55:00,84.86,84.88,84.86,84.87,600.0,53.6405,53.6532,53.6405,53.6469,600.0
2012-05-03 10:00:00,84.9,84.91,84.86,84.86,500.0,53.6658,53.6721,53.6405,53.6405,500.0
2012-05-03 10:05:00,84.84,84.91,84.84,84.91,700.0,53.6279,53.6721,53.6279,53.6721,700.0
2012-05-03 10:10:00,84.91,84.92,84.87,84.87,2100.0,53.6721,53.6785,53.6469,53.6469,2100.0
2012-05-03 10:15:00,84.92,84.94,84.91,84.92,3100.0,53.6785,53.6911,53.6721,53.6785,3100.0
2012-05-03 10:20:00,84.9,84.9,84.9,84.9,100.0,53.6658,53.6658,53.6658,53.6658,100.0
2012-05-03 10:25:00,84.95,84.96,84.95,84.96,300.0,53.6974,53.7037,53.6974,53.7037,300.0
2012-05-03 10:30:00,84.96,84.96,84.95,84.95,600.0,53.7037,53.7037,53.6974,53.6974,600.0
2012-05-03 10:35:00,84.93,84.93,84.89,84.93,4700.0,53.6848,53.6848,53.6595,53.6848,4700.0
2012-05-03 10:40:00,84.92,84.92,84.89,84.89,300.0,53.6785,53.6785,53.6595,53.6595,300.0
2012-05-03 10:45:00,84.91,84.93,84.9,84.93,2200.0,53.6721,53.6848,53.6658,53.6848,2200.0
2012-05-03 10:50:00,84.93,84.93,84.93,84.93,0.0,53.6848,53.6848,53.6848,53.6848,0.0
2012-05-03 10:55:00,84.9,84.91,84.9,84.9,1000.0,53.6658,53.6721,53.6658,53.6658,1000.0
2012-05-03 11:00:00,84.9,84.93,84.9,84.93,4700.0,53.6658,53.6848,53.6658,53.6848,4700.0
2012-05-03 11:05:00,84.93,84.94,84.93,84.93,1400.0,53.6848,53.6911,53.6848,53.6848,1400.0
2012-05-03 11:10:00,84.93,84.93,84.93,84.93,400.0,53.6848,53.6848,53.6848,53.6848,400.0
2012-05-03 11:15:00,84.94,84.94,84.93,84.93,1900.0,53.6911,53.6911,53.6848,53.6848,1900.0
2012-05-03 11:20:00,84.94,84.95,84.94,84.95,500.0,53.6911,53.6974,53.6911,53.6974,500.0
2012-05-03 11:25:00,84.95,84.95,84.94,84.95,600.0,53.6974,53.6974,53.6911,53.6974,600.0
2012-05-03 11:30:00,84.96,84.96,84.94,84.95,6200.0,53.7037,53.7037,53.6911,53.6974,6200.0
2012-05-03 11:35:00,84.96,84.97,84.93,84.96,3200.0,53.7037,53.7101,53.6848,53.7037,3200.0
2012-05-03 11:40:00,84.95,84.97,84.95,84.97,500.0,53.6974,53.7101,53.6974,53.7101,500.0
2012-05-03 11:45:00,84.96,84.96,84.93,84.96,5900.0,53.7037,53.7037,53.6848,53.7037,5900.0
2012-05-03 11:50:00,84.95,84.96,84.95,84.95,1400.0,53.6974,53.7037,53.6974,53.6974,1400.0
2012-05-03 11:55:00,84.96,84.97,84.95,84.95,2200.0,53.7037,53.7101,53.6974,53.6974,2200.0
2012-05-03 12:00:00,84.95,84.97,84.95,84.95,6200.0,53.6974,53.7101,53.6974,53.6974,6200.0
2012-05-03 12:05:00,84.98,84.99,84.97,84.98,2300.0,53.7164,53.7227,53.7101,53.7164,2300.0
2012-05-03 12:10:00,84.98,84.98,84.97,84.97,300.0,53.7164,53.7164,53.7101,53.7101,300.0
2012-05-03 12:15:00,84.98,84.98,84.96,84.97,2400.0,53.7164,53.7164,53.7037,53.7101,2400.0
2012-05-03 12:20:00,84.96,84.96,84.96,84.96,100.0,53.7037,53.7037,53.7037,53.7037,100.0
2012-05-03 12:25:00,84.97,84.97,84.96,84.96,200.0,53.7101,53.7101,53.7037,53.7037,200.0
2012-05-03 12:30:00,84.97,84.97,84.97,84.97,100.0,53.7101,53.7101,53.7101,53.7101,100.0
2012-05-03 12:35:00,84.97,84.97,84.96,84.96,1600.0,53.7101,53.7101,53.7037,53.7037,1600.0
2012-05-03 12:40:00,84.98,84.98,84.98,84.98,100.0,53.7164,53.7164,53.7164,53.7164,100.0
2012-05-03 12:45:00,84.96,84.96,84.96,84.96,100.0,53.7037,53.7037,53.7037,53.7037,100.0
2012-05-03 12:50:00,84.97,84.97,84.96,84.96,400.0,53.7101,53.7101,53.7037,53.7037,400.0
2012-05-03 12:55:00,84.96,84.96,84.96,84.96,0.0,53.7037,53.7037,53.7037,53.7037,0.0
2012-05-03 13:00:00,84.96,84.96,84.96,84.96,0.0,53.7037,53.7037,53.7037,53.7037,0.0
2012-05-03 13:05:00,84.98,84.98,84.97,84.97,900.0,53.7164,53.7164,53.7101,53.7101,900.0
2012-05-03 13:10:00,84.96,84.98,84.94,84.98,600.0,53.7037,53.7164,53.6911,53.7164,600.0
2012-05-03 13:15:00,84.96,84.97,84.94,84.94,800.0,53.7037,53.7101,53.6911,53.6911,800.0
2012-05-03 13:20:00,84.96,84.96,84.96,84.96,200.0,53.7037,53.7037,53.7037,53.7037,200.0
2012-05-03 13:25:00,84.97,84.97,84.94,84.95,1500.0,53.7101,53.7101,53.6911,53.6974,1500.0
2012-05-03 13:30:00,84.95,84.96,84.95,84.96,400.0,53.6974,53.7037,53.6974,53.7037,400.0
2012-05-03 13:35:00,84.95,84.96,84.95,84.96,600.0,53.6974,53.7037,53.6974,53.7037,600.0
2012-05-03 13:40:00,84.95,84.97,84.94,84.97,2300.0,53.6974,53.7101,53.6911,53.7101,2300.0
2012-05-03 13:45:00,84.98,84.99,84.98,84.98,2100.0,53.7164,53.7227,53.7164,53.7164,2100.0
2012-05-03 13:50:00,84.99,84.99,84.97,84.98,4900.0,53.7227,53.7227,53.7101,53.7164,4900.0
2012-05-03 13:55:00,84.98,84.98,84.96,84.96,3500.0,53.7164,53.7164,53.7037,53.7037,3500.0
2012-05-03 14:00:00,84.96,84.98,84.96,84.97,3500.0,53.7037,53.7164,53.7037,53.7101,3500.0
2012-05-03 14:05:00,84.96,84.98,84.96,84.96,1400.0,53.7037,53.7164,53.7037,53.7037,1400.0
2012-05-03 14:10:00,84.98,84.99,84.96,84.99,4800.0,53.7164,53.7227,53.7037,53.7227,4800.0
2012-05-03 14:15:00,84.99,84.99,84.97,84.97,5200.0,53.7227,53.7227,53.7101,53.7101,5200.0
2012-05-03 14:20:00,84.97,84.99,84.97,84.98,1100.0,53.7101,53.7227,53.7101,53.7164,1100.0
2012-05-03 14:25:00,84.99,84.99,84.97,84.97,1600.0,53.7227,53.7227,53.7101,53.7101,1600.0
2012-05-03 14:30:00,84.96,84.99,84.96,84.99,2800.0,53.7037,53.7227,53.7037,53.7227,2800.0
2012-05-03 14:35:00,84.98,84.98,84.97,84.98,1000.0,53.7164,53.7164,53.7101,53.7164,1000.0
2012-05-03 14:40:00,84.99,85.0,84.98,84.98,4100.0,53.7227,53.729,53.7164,53.7164,4100.0
2012-05-03 14:45:00,84.98,84.99,84.96,84.99,1300.0,53.7164,53.7227,53.7037,53.7227,1300.0
2012-05-03 14:50:00,84.98,84.99,84.94,84.97,8300.0,53.7164,53.7227,53.6911,53.7101,8300.0
2012-05-03 14:55:00,84.95,84.97,84.94,84.95,5700.0,53.6974,53.7101,53.6911,53.6974,5700.0
2012-05-03 15:00:00,84.95,84.97,84.94,84.96,2900.0,53.6974,53.7101,53.6911,53.7037,2900.0
2012-05-03 15:05:00,84.93,84.94,84.93,84.94,700.0,53.6848,53.6911,53.6848,53.6911,700.0
2012-05-03 15:10:00,84.94,84.94,84.92,84.92,700.0,53.6911,53.6911,53.6785,53.6785,700.0
2012-05-03 15:15:00,84.95,84.96,84.92,84.92,10100.0,53.6974,53.7037,53.6785,53.6785,10100.0
2012-05-03 15:20:00,84.92,84.92,84.92,84.92,200.0,53.6785,53.6785,53.6785,53.6785,200.0
2012-05-03 15:25:00,84.93,84.93,84.93,84.93,1700.0,53.6848,53.6848,53.6848,53.6848,1700.0
2012-05-03 15:30:00,84.95,84.95,84.95,84.95,100.0,53.6974,53.6974,53.6974,53.6974,100.0
2012-05-03 15:35:00,84.96,84.96,84.96,84.96,200.0,53.7037,53.7037,53.7037,53.7037,200.0
2012-05-03 15:40:00,84.96,84.96,84.92,84.92,800.0,53.7037,53.7037,53.6785,53.6785,800.0
2012-05-03 15:45:00,84.95,84.95,84.95,84.95,200.0,53.6974,53.6974,53.6974,53.6974,200.0
2012-05-03 15:50:00,84.95,84.98,84.93,84.98,4400.0,53.6974,53.7164,53.6848,53.7164,4400.0
2012-05-03 15:55:00,84.95,84.97,84.95,84.97,200.0,53.6974,53.7101,53.6974,53.7101,200.0
2012-05-04 09:30:00,85.1,85.1,84.96,85.02,31700.0,53.7922,53.7922,53.7037,53.7417,31700.0
2012-05-04 09:35:00,85.02,85.02,85.02,85.02,0.0,53.7417,53.7417,53.7417,53.7417,0.0
2012-05-04 09:40:00,85.03,85.03,85.03,85.03,200.0,53.748,53.748,53.748,53.748,200.0
2012-05-04 09:45:00,85.03,85.03,85.03,85.03,0.0,53.748,53.748,53.748,53.748,0.0
2012-05-04 09:50:00,85.09,85.09,85.02,85.04,1600.0,53.7859,53.7859,53.7417,53.7543,1600.0
2012-05-04 09:55:00,85.04,85.04,85.04,85.04,0.0,53.7543,53.7543,53.7543,53.7543,0.0
2012-05-04 10:00:00,85.07,85.07,85.07,85.07,100.0,53.7733,53.7733,53.7733,53.7733,100.0
2012-05-04 10:05:00,85.06,85.07,85.06,85.07,1600.0,53.767,53.7733,53.767,53.7733,1600.0
2012-05-04 10:10:00,85.07,85.08,85.05,85.08,30700.0,53.7733,53.7796,53.7606,53.7796,30700.0
2012-05-04 10:15:00,85.08,85.08,85.08,85.08,3600.0,53.7796,53.7796,53.7796,53.7796,3600.0
2012-05-04 10:20:00,85.08,85.1,85.04,85.1,32900.0,53.7796,53.7922,53.7543,53.7922,32900.0
2012-05-04 10:25:00,85.11,85.11,85.07,85.07,400.0,53.7986,53.7986,53.7733,53.7733,400.0
2012-05-04 10:30:00,85.1,85.1,85.1,85.1,100.0,53.7922,53.7922,53.7922,53.7922,100.0
2012-05-04 10:35:00,85.1,85.1,85.1,85.1,0.0,53.7922,53.7922,53.7922,53.7922,0.0
2012-05-04 10:40:00,85.09,85.12,85.09,85.12,300.0,53.7859,53.8049,53.7859,53.8049,300.0
2012-05-04 10:45:00,85.12,85.12,85.11,85.12,4200.0,53.8049,53.8049,53.7986,53.8049,4200.0
2012-05-04 10:50:00,85.12,85.12,85.08,85.08,1900.0,53.8049,53.8049,53.7796,53.7796,1900.0
2012-05-04 10:55:00,85.11,85.11,85.08,85.08,1000.0,53.7986,53.7986,53.7796,53.7796,1000.0
2012-05-04 11:00:00,85.09,85.09,85.09,85.09,300.0,53.7859,53.7859,53.7859,53.7859,300.0
2012-05-04 11:05:00,85.04,85.06,85.04,85.06,600.0,53.7543,53.767,53.7543,53.767,600.0
2012-05-04 11:10:00,85.06,85.06,85.05,85.05,300.0,53.767,53.767,53.7606,53.7606,300.0
2012-05-04 11:15:00,85.08,85.08,85.08,85.08,100.0,53.7796,53.7796,53.7796,53.7796,100.0
2012-05-04 11:20:00,85.07,85.08,85.02,85.08,4400.0,53.7733,53.7796,53.7417,53.7796,4400.0
2012-05-04 11:25:00,85.08,85.09,85.08,85.09,24500.0,53.7796,53.7859,53.7796,53.7859,24500.0
2012-05-04 11:30:00,85.06,85.11,85.06,85.09,64200.0,53.767,53.7986,53.767,53.7859,64200.0
2012-05-04 11:35:00,85.05,85.1,85.05,85.1,2800.0,53.7606,53.7922,53.7606,53.7922,2800.0
2012-05-04 11:40:00,85.11,85.11,85.11,85.11,500.0,53.7986,53.7986,53.7986,53.7986,500.0
2012-05-04 11:45:00,85.11,85.11,85.09,85.09,400.0,53.7986,53.7986,53.7859,53.7859,400.0
2012-05-04 11:50:00,85.1,85.11,85.1,85.1,1000.0,53.7922,53.7986,53.7922,53.7922,1000.0
2012-05-04 11:55:00,85.12,85.12,85.08,85.08,2100.0,53.8049,53.8049,53.7796,53.7796,2100.0
2012-05-04 12:00:00,85.12,85.12,85.12,85.12,200.0,53.8049,53.8049,53.8049,53.8049,200.0
2012-05-04 12:05:00,85.12,85.12,85.12,85.12,100.0,53.8049,53.8049,53.8049,53.8049,100.0
2012-05-04 12:10:00,85.05,85.05,85.01,85.02,1000.0,53.7606,53.7606,53.7353,53.7417,1000.0
2012-05-04 12:15:00,85.02,85.02,85.02,85.02,0.0,53.7417,53.7417,53.7417,53.7417,0.0
2012-05-04 12:20:00,85.1,85.11,85.1,85.11,3100.0,53.7922,53.7986,53.7922,53.7986,3100.0
2012-05-04 12:25:00,85.12,85.12,85.12,85.12,1000.0,53.8049,53.8049,53.8049,53.8049,1000.0
2012-05-04 12:30:00,85.02,85.12,85.02,85.12,2700.0,53.7417,53.8049,53.7417,53.8049,2700.0
2012-05-04 12:35:00,85.09,85.09,85.09,85.09,200.0,53.7859,53.7859,53.7859,53.7859,200.0
2012-05-04 12:40:00,85.1,85.15,85.1,85.14,14900.0,53.7922,53.8238,53.7922,53.8175,14900.0
2012-05-04 12:45:00,85.13,85.13,85.12,85.12,6200.0,53.8112,53.8112,53.8049,53.8049,6200.0
2012-05-04 12:50:00,85.12,85.14,85.12,85.12,6800.0,53.8049,53.8175,53.8049,53.8049,6800.0
2012-05-04 12:55:00,85.13,85.13,85.12,85.12,1600.0,53.8112,53.8112,53.8049,53.8049,1600.0
2012-05-04 13:00:00,85.12,85.12,85.12,85.12,3200.0,53.8049,53.8049,53.8049,53.8049,3200.0
2012-05-04 13:05:00,85.12,85.12,85.04,85.04,35400.0,53.8049,53.8049,53.7543,53.7543,35400.0
2012-05-04 13:10:00,85.1,85.12,85.1,85.12,300.0,53.7922,53.8049,53.7922,53.8049,300.0
2012-05-04 13:15:00,85.13,85.13,85.13,85.13,700.0,53.8112,53.8112,53.8112,53.8112,700.0
2012-05-04 13:20:00,85.11,85.12,85.06,85.12,3100.0,53.7986,53.8049,53.767,53.8049,3100.0
2012-05-04 13:25:00,85.15,85.15,85.15,85.15,400.0,53.8238,53.8238,53.8238,53.8238,400.0
2012-05-04 13:30:00,85.13,85.14,85.13,85.14,500.0,53.8112,53.8175,53.8112,53.8175,500.0
2012-05-04 13:35:00,85.13,85.13,85.12,85.12,400.0,53.8112,53.8112,53.8049,53.8049,400.0
2012-05-04 13:40:00,85.1,85.14,85.1,85.14,2800.0,53.7922,53.8175,53.7922,53.8175,2800.0
2012-05-04 13:45:00,85.14,85.14,85.14,85.14,0.0,53.8175,53.8175,53.8175,53.8175,0.0
2012-05-04 13:50:00,85.12,85.12,85.12,85.12,200.0,53.8049,53.8049,53.8049,53.8049,200.0
2012-05-04 13:55:00,85.11,85.11,85.11,85.11,100.0,53.7986,53.7986,53.7986,53.7986,100.0
2012-05-04 14:00:00,85.11,85.11,85.11,85.11,200.0,53.7986,53.7986,53.7986,53.7986,200.0
2012-05-04 14:05:00,85.12,85.12,85.11,85.11,1800.0,53.8049,53.8049,53.7986,53.7986,1800.0
2012-05-04 14:10:00,85.11,85.11,85.11,85.11,14700.0,53.7986,53.7986,53.7986,53.7986,14700.0
2012-05-04 14:15:00,85.11,85.12,85.1,85.12,2800.0,53.7986,53.8049,53.7922,53.8049,2800.0
2012-05-04 14:20:00,85.12,85.12,85.11,85.11,700.0,53.8049,53.8049,53.7986,53.7986,700.0
2012-05-04 14:25:00,85.11,85.11,85.11,85.11,0.0,53.7986,53.7986,53.7986,53.7986,0.0
2012-05-04 14:30:00,85.13,85.13,85.13,85.13,2100.0,53.8112,53.8112,53.8112,53.8112,2100.0
2012-05-04 14:35:00,85.14,85.14,85.14,85.14,300.0,53.8175,53.8175,53.8175,53.8175,300.0
2012-05-04 14:40:00,85.14,85.14,85.1,85.13,1600.0,53.8175,53.8175,53.7922,53.8112,1600.0
2012-05-04 14:45:00,85.12,85.15,85.1,85.1,70600.0,53.8049,53.8238,53.7922,53.7922,70600.0
2012-05-04 14:50:00,85.15,85.15,85.13,85.14,23300.0,53.8238,53.8238,53.8112,53.8175,23300.0
2012-05-04 14:55:00,85.13,85.15,85.13,85.15,800.0,53.8112,53.8238,53.8112,53.8238,800.0
2012-05-04 15:00:00,85.13,85.15,85.12,85.13,1900.0,53.8112,53.8238,53.8049,53.8112,1900.0
2012-05-04 15:05:00,85.14,85.14,85.13,85.13,8300.0,53.8175,53.8175,53.8112,53.8112,8300.0
2012-05-04 15:10:00,85.11,85.11,85.11,85.11,100.0,53.7986,53.7986,53.7986,53.7986,100.0
2012-05-04 15:15:00,85.11,85.11,85.11,85.11,200.0,53.7986,53.7986,53.7986,53.7986,200.0
2012-05-04 15:20:00,85.15,85.15,85.15,85.15,200.0,53.8238,53.8238,53.8238,53.8238,200.0
2012-05-04 15:25:00,85.12,85.15,85.12,85.15,1300.0,53.8049,53.8238,53.8049,53.8238,1300.0
2012-05-04 15:30:00,85.15,85.15,85.15,85.15,0.0,53.8238,53.8238,53.8238,53.8238,0.0
2012-05-04 15:35:00,85.13,85.16,85.13,85.15,1300.0,53.8112,53.8302,53.8112,53.8238,1300.0
2012-05-04 15:40:00,85.13,85.14,85.13,85.13,600.0,53.8112,53.8175,53.8112,53.8112,600.0
2012-05-04 15:45:00,85.14,85.15,85.14,85.15,45200.0,53.8175,53.8238,53.8175,53.8238,45200.0
2012-05-04 15:50:00,85.14,85.15,85.13,85.15,5300.0,53.8175,53.8238,53.8112,53.8238,5300.0
2012-05-04 15:55:00,85.15,85.15,85.13,85.15,3100.0,53.8238,53.8238,53.8112,53.8238,3100.0
2012-05-07 09:30:00,85.12,85.12,85.03,85.09,18300.0,53.8049,53.8049,53.748,53.7859,18300.0
2012-05-07 09:35:00,85.09,85.09,85.09,85.09,100.0,53.7859,53.7859,53.7859,53.7859,100.0
2012-05-07 09:40:00,85.09,85.09,85.09,85.09,0.0,53.7859,53.7859,53.7859,53.7859,0.0
2012-05-07 09:45:00,85.09,85.09,85.09,85.09,1100.0,53.7859,53.7859,53.7859,53.7859,1100.0
2012-05-07 09:50:00,85.09,85.12,85.09,85.1,1800.0,53.7859,53.8049,53.7859,53.7922,1800.0
2012-05-07 09:55:00,85.1,85.1,85.07,85.09,2200.0,53.7922,53.7922,53.7733,53.7859,2200.0
2012-05-07 10:00:00,85.1,85.1,85.06,85.06,3700.0,53.7922,53.7922,53.767,53.767,3700.0
2012-05-07 10:05:00,85.06,85.06,85.06,85.06,500.0,53.767,53.767,53.767,53.767,500.0
2012-05-07 10:10:00,85.05,85.05,85.05,85.05,900.0,53.7606,53.7606,53.7606,53.7606,900.0
2012-05-07 10:15:00,85.05,85.05,85.05,85.05,0.0,53.7606,53.7606,53.7606,53.7606,0.0
2012-05-07 10:20:00,85.11,85.13,85.07,85.11,1200.0,53.7986,53.8112,53.7733,53.7986,1200.0
2012-05-07 10:25:00,85.11,85.11,85.11,85.11,0.0,53.7986,53.7986,53.7986,53.7986,0.0
2012-05-07 10:30:00,85.15,85.15,85.15,85.15,100.0,53.8238,53.8238,53.8238,53.8238,100.0
2012-05-07 10:35:00,85.07,85.15,85.07,85.15,4700.0,53.7733,53.8238,53.7733,53.8238,4700.0
2012-05-07 10:40:00,85.15,85.15,85.1,85.1,900.0,53.8238,53.8238,53.7922,53.7922,900.0
2012-05-07 10:45:00,85.1,85.1,85.1,85.1,0.0,53.7922,53.7922,53.7922,53.7922,0.0
2012-05-07 10:50:00,85.15,85.15,85.14,85.14,700.0,53.8238,53.8238,53.8175,53.8175,700.0
2012-05-07 10:55:00,85.14,85.14,85.13,85.14,700.0,53.8175,53.8175,53.8112,53.8175,700.0
2012-05-07 11:00:00,85.14,85.14,85.13,85.13,200.0,53.8175,53.8175,53.8112,53.8112,200.0
2012-05-07 11:05:00,85.13,85.13,85.13,85.13,0.0,53.8112,53.8112,53.8112,53.8112,0.0
2012-05-07 11:10:00,85.11,85.12,85.1,85.1,2400.0,53.7986,53.8049,53.7922,53.7922,2400.0
2012-05-07 11:15:00,85.09,85.1,85.06,85.07,2600.0,53.7859,53.7922,53.767,53.7733,2600.0
2012-05-07 11:20:00,85.09,85.09,85.06,85.06,1000.0,53.7859,53.7859,53.767,53.767,1000.0
2012-05-07 11:25:00,85.08,85.09,85.08,85.09,500.0,53.7796,53.7859,53.7796,53.7859,500.0
2012-05-07 11:30:00,85.09,85.09,85.09,85.09,0.0,53.7859,53.7859,53.7859,53.7859,0.0
2012-05-07 11:35:00,85.1,85.1,85.08,85.08,300.0,53.7922,53.7922,53.7796,53.7796,300.0
2012-05-07 11:40:00,85.08,85.08,85.08,85.08,0.0,53.7796,53.7796,53.7796,53.7796,0.0
2012-05-07 11:45:00,85.09,85.09,85.09,85.09,1700.0,53.7859,53.7859,53.7859,53.7859,1700.0
2012-05-07 11:50:00,85.09,85.09,85.09,85.09,1700.0,53.7859,53.7859,53.7859,53.7859,1700.0
2012-05-07 11:55:00,85.09,85.1,85.09,85.09,1200.0,53.7859,53.7922,53.7859,53.7859,1200.0
2012-05-07 12:00:00,85.09,85.09,85.09,85.09,500.0,53.7859,53.7859,53.7859,53.7859,500.0
2012-05-07 12:05:00,85.09,85.09,85.09,85.09,0.0,53.7859,53.7859,53.7859,53.7859,0.0
2012-05-07 12:10:00,85.09,85.09,85.09,85.09,100.0,53.7859,53.7859,53.7859,53.7859,100.0
2012-05-07 12:15:00,85.1,85.1,85.09,85.09,1800.0,53.7922,53.7922,53.7859,53.7859,1800.0
2012-05-07 12:20:00,85.1,85.1,85.1,85.1,200.0,53.7922,53.7922,53.7922,53.7922,200.0
2012-05-07 12:25:00,85.1,85.1,85.1,85.1,200.0,53.7922,53.7922,53.7922,53.7922,200.0
2012-05-07 12:30:00,85.11,85.11,85.11,85.11,100.0,53.7986,53.7986,53.7986,53.7986,100.0
2012-05-07 12:35:00,85.1,85.1,85.1,85.1,500.0,53.7922,53.7922,53.7922,53.7922,500.0
2012-05-07 12:40:00,85.1,85.1,85.09,85.09,200.0,53.7922,53.7922,53.7859,53.7859,200.0
2012-05-07 12:45:00,85.1,85.1,85.07,85.08,2100.0,53.7922,53.7922,53.7733,53.7796,2100.0
2012-05-07 12:50:00,85.1,85.1,85.07,85.07,6400.0,53.7922,53.7922,53.7733,53.7733,6400.0
2012-05-07 12:55:00,85.07,85.08,85.07,85.08,1100.0,53.7733,53.7796,53.7733,53.7796,1100.0
2012-05-07 13:00:00,85.08,85.08,85.08,85.08,500.0,53.7796,53.7796,53.7796,53.7796,500.0
2012-05-07 13:05:00,85.08,85.09,85.07,85.08,1100.0,53.7796,53.7859,53.7733,53.7796,1100.0
2012-05-07 13:10:00,85.08,85.08,85.08,85.08,800.0,53.7796,53.7796,53.7796,53.7796,800.0
2012-05-07 13:15:00,85.08,85.09,85.07,85.07,7500.0,53.7796,53.7859,53.7733,53.7733,7500.0
2012-05-07 13:20:00,85.07,85.09,85.07,85.09,2300.0,53.7733,53.7859,53.7733,53.7859,2300.0
2012-05-07 13:25:00,85.09,85.09,85.09,85.09,0.0,53.7859,53.7859,53.7859,53.7859,0.0
2012-05-07 13:30:00,85.09,85.09,85.09,85.09,1600.0,53.7859,53.7859,53.7859,53.7859,1600.0
2012-05-07 13:35:00,85.08,85.08,85.08,85.08,500.0,53.7796,53.7796,53.7796,53.7796,500.0
2012-05-07 13:40:00,85.08,85.09,85.07,85.08,1500.0,53.7796,53.7859,53.7733,53.7796,1500.0
2012-05-07 13:45:00,85.08,85.09,85.08,85.09,1700.0,53.7796,53.7859,53.7796,53.7859,1700.0
2012-05-07 13:50:00,85.09,85.09,85.09,85.09,1100.0,53.7859,53.7859,53.7859,53.7859,1100.0
2012-05-07 13:55:00,85.09,85.09,85.08,85.09,2400.0,53.7859,53.7859,53.7796,53.7859,2400.0
2012-05-07 14:00:00,85.09,85.09,85.08,85.08,2900.0,53.7859,53.7859,53.7796,53.7796,2900.0
2012-05-07 14:05:00,85.08,85.09,85.08,85.08,3100.0,53.7796,53.7859,53.7796,53.7796,3100.0
2012-05-07 14:10:00,85.09,85.09,85.09,85.09,400.0,53.7859,53.7859,53.7859,53.7859,400.0
2012-05-07 14:15:00,85.09,85.09,85.09,85.09,0.0,53.7859,53.7859,53.7859,53.7859,0.0
2012-05-07 14:20:00,85.08,85.09,85.08,85.09,1600.0,53.7796,53.7859,53.7796,53.7859,1600.0
2012-05-07 14:25:00,85.09,85.09,85.08,85.08,2700.0,53.7859,53.7859,53.7796,53.7796,2700.0
2012-05-07 14:30:00,85.08,85.09,85.08,85.09,300.0,53.7796,53.7859,53.7796,53.7859,300.0
2012-05-07 14:35:00,85.08,85.09,85.08,85.09,600.0,53.7796,53.7859,53.7796,53.7859,600.0
2012-05-07 14:40:00,85.09,85.1,85.09,85.1,2500.0,53.7859,53.7922,53.7859,53.7922,2500.0
2012-05-07 14:45:00,85.11,85.11,85.08,85.08,1900.0,53.7986,53.7986,53.7796,53.7796,1900.0
2012-05-07 14:50:00,85.1,85.11,85.1,85.11,1800.0,53.7922,53.7986,53.7922,53.7986,1800.0
2012-05-07 14:55:00,85.1,85.1,85.1,85.1,200.0,53.7922,53.7922,53.7922,53.7922,200.0
2012-05-07 15:00:00,85.1,85.1,85.08,85.1,2800.0,53.7922,53.7922,53.7796,53.7922,2800.0
2012-05-07 15:05:00,85.11,85.11,85.11,85.11,300.0,53.7986,53.7986,53.7986,53.7986,300.0
2012-05-07 15:10:00,85.11,85.11,85.1,85.1,200.0,53.7986,53.7986,53.7922,53.7922,200.0
2012-05-07 15:15:00,85.11,85.11,85.1,85.11,300.0,53.7986,53.7986,53.7922,53.7986,300.0
2012-05-07 15:20:00,85.11,85.11,85.11,85.11,0.0,53.7986,53.7986,53.7986,53.7986,0.0
2012-05-07 15:25:00,85.11,85.11,85.11,85.11,0.0,53.7986,53.7986,53.7986,53.7986,0.0
2012-05-07 15:30:00,85.1,85.1,85.1,85.1,200.0,53.7922,53.7922,53.7922,53.7922,200.0
2012-05-07 15:35:00,85.1,85.1,85.1,85.1,0.0,53.7922,53.7922,53.7922,53.7922,0.0
2012-05-07 15:40:00,85.09,85.1,85.09,85.1,2000.0,53.7859,53.7922,53.7859,53.7922,2000.0
2012-05-07 15:45:00,85.1,85.1,85.09,85.1,2100.0,53.7922,53.7922,53.7859,53.7922,2100.0
2012-05-07 15:50:00,85.09,85.1,85.09,85.1,1400.0,53.7859,53.7922,53.7859,53.7922,1400.0
2012-05-07 15:55:00,85.1,85.12,85.1,85.11,18500.0,53.7922,53.8049,53.7922,53.7986,18500.0
2012-05-08 09:30:00,85.13,85.13,85.01,85.11,18100.0,53.8112,53.8112,53.7353,53.7986,18100.0
2012-05-08 09:35:00,85.12,85.12,85.12,85.12,1300.0,53.8049,53.8049,53.8049,53.8049,1300.0
2012-05-08 09:40:00,85.15,85.15,85.13,85.13,5700.0,53.8238,53.8238,53.8112,53.8112,5700.0
2012-05-08 09:45:00,85.13,85.16,85.12,85.12,700.0,53.8112,53.8302,53.8049,53.8049,700.0
2012-05-08 09:50:00,85.14,85.14,85.14,85.14,200.0,53.8175,53.8175,53.8175,53.8175,200.0
2012-05-08 09:55:00,85.15,85.17,85.15,85.17,3300.0,53.8238,53.8365,53.8238,53.8365,3300.0
2012-05-08 10:00:00,85.18,85.18,85.18,85.18,200.0,53.8428,53.8428,53.8428,53.8428,200.0
2012-05-08 10:05:00,85.17,85.17,85.17,85.17,1200.0,53.8365,53.8365,53.8365,53.8365,1200.0
2012-05-08 10:10:00,85.18,85.19,85.17,85.17,2600.0,53.8428,53.8491,53.8365,53.8365,2600.0
2012-05-08 10:15:00,85.18,85.19,85.17,85.17,2400.0,53.8428,53.8491,53.8365,53.8365,2400.0
2012-05-08 10:20:00,85.17,85.17,85.17,85.17,0.0,53.8365,53.8365,53.8365,53.8365,0.0
2012-05-08 10:25:00,85.17,85.17,85.17,85.17,100.0,53.8365,53.8365,53.8365,53.8365,100.0
2012-05-08 10:30:00,85.16,85.2,85.16,85.16,1000.0,53.8302,53.8554,53.8302,53.8302,1000.0
2012-05-08 10:35:00,85.19,85.19,85.19,85.19,600.0,53.8491,53.8491,53.8491,53.8491,600.0
2012-05-08 10:40:00,85.19,85.2,85.19,85.19,2200.0,53.8491,53.8554,53.8491,53.8491,2200.0
2012-05-08 10:45:00,85.2,85.2,85.2,85.2,1000.0,53.8554,53.8554,53.8554,53.8554,1000.0
2012-05-08 10:50:00,85.2,85.2,85.17,85.17,1200.0,53.8554,53.8554,53.8365,53.8365,1200.0
2012-05-08 10:55:00,85.17,85.2,85.16,85.2,1700.0,53.8365,53.8554,53.8302,53.8554,1700.0
2012-05-08 11:00:00,85.17,85.19,85.17,85.19,800.0,53.8365,53.8491,53.8365,53.8491,800.0
2012-05-08 11:05:00,85.2,85.2,85.2,85.2,3400.0,53.8554,53.8554,53.8554,53.8554,3400.0
2012-05-08 11:10:00,85.16,85.21,85.16,85.2,1900.0,53.8302,53.8618,53.8302,53.8554,1900.0
2012-05-08 11:15:00,85.24,85.24,85.24,85.24,700.0,53.8807,53.8807,53.8807,53.8807,700.0
2012-05-08 11:20:00,85.24,85.24,85.24,85.24,0.0,53.8807,53.8807,53.8807,53.8807,0.0
2012-05-08 11:25:00,85.2,85.2,85.2,85.2,500.0,53.8554,53.8554,53.8554,53.8554,500.0
2012-05-08 11:30:00,85.21,85.23,85.2,85.2,4600.0,53.8618,53.8744,53.8554,53.8554,4600.0
2012-05-08 11:35:00,85.22,85.22,85.17,85.17,5200.0,53.8681,53.8681,53.8365,53.8365,5200.0
2012-05-08 11:40:00,85.16,85.17,85.13,85.17,3600.0,53.8302,53.8365,53.8112,53.8365,3600.0
2012-05-08 11:45:00,85.14,85.15,85.14,85.15,1200.0,53.8175,53.8238,53.8175,53.8238,1200.0
2012-05-08 11:50:00,85.17,85.17,85.12,85.12,1000.0,53.8365,53.8365,53.8049,53.8049,1000.0
2012-05-08 11:55:00,85.17,85.18,85.13,85.18,5000.0,53.8365,53.8428,53.8112,53.8428,5000.0
2012-05-08 12:00:00,85.18,85.2,85.18,85.2,300.0,53.8428,53.8554,53.8428,53.8554,300.0
2012-05-08 12:05:00,85.2,85.2,85.12,85.19,3800.0,53.8554,53.8554,53.8049,53.8491,3800.0
2012-05-08 12:10:00,85.17,85.19,85.17,85.19,13300.0,53.8365,53.8491,53.8365,53.8491,13300.0
2012-05-08 12:15:00,85.18,85.18,85.18,85.18,400.0,53.8428,53.8428,53.8428,53.8428,400.0
2012-05-08 12:20:00,85.19,85.19,85.17,85.17,400.0,53.8491,53.8491,53.8365,53.8365,400.0
2012-05-08 12:25:00,85.18,85.22,85.18,85.21,300.0,53.8428,53.8681,53.8428,53.8618,300.0
2012-05-08 12:30:00,85.21,85.21,85.21,85.21,500.0,53.8618,53.8618,53.8618,53.8618,500.0
2012-05-08 12:35:00,85.21,85.21,85.17,85.17,3900.0,53.8618,53.8618,53.8365,53.8365,3900.0
2012-05-08 12:40:00,85.12,85.19,85.12,85.19,400.0,53.8049,53.8491,53.8049,53.8491,400.0
2012-05-08 12:45:00,85.2,85.2,85.16,85.19,2900.0,53.8554,53.8554,53.8302,53.8491,2900.0
2012-05-08 12:50:00,85.19,85.19,85.13,85.17,1400.0,53.8491,53.8491,53.8112,53.8365,1400.0
2012-05-08 12:55:00,85.19,85.19,85.13,85.19,900.0,53.8491,53.8491,53.8112,53.8491,900.0
2012-05-08 13:00:00,85.19,85.19,85.19,85.19,100.0,53.8491,53.8491,53.8491,53.8491,100.0
2012-05-08 13:05:00,85.19,85.19,85.18,85.18,400.0,53.8491,53.8491,53.8428,53.8428,400.0
2012-05-08 13:10:00,85.19,85.19,85.18,85.18,600.0,53.8491,53.8491,53.8428,53.8428,600.0
2012-05-08 13:15:00,85.19,85.2,85.16,85.17,12200.0,53.8491,53.8554,53.8302,53.8365,12200.0
2012-05-08 13:20:00,85.16,85.17,85.14,85.15,7700.0,53.8302,53.8365,53.8175,53.8238,7700.0
2012-05-08 13:25:00,85.15,85.15,85.12,85.12,6700.0,53.8238,53.8238,53.8049,53.8049,6700.0
2012-05-08 13:30:00,85.16,85.16,85.1,85.12,1400.0,53.8302,53.8302,53.7922,53.8049,1400.0
2012-05-08 13:35:00,85.15,85.15,85.08,85.08,800.0,53.8238,53.8238,53.7796,53.7796,800.0
2012-05-08 13:40:00,85.08,85.08,85.08,85.08,0.0,53.7796,53.7796,53.7796,53.7796,0.0
2012-05-08 13:45:00,85.1,85.13,85.1,85.13,1100.0,53.7922,53.8112,53.7922,53.8112,1100.0
2012-05-08 13:50:00,85.14,85.14,85.09,85.09,700.0,53.8175,53.8175,53.7859,53.7859,700.0
2012-05-08 13:55:00,85.09,85.09,85.09,85.09,0.0,53.7859,53.7859,53.7859,53.7859,0.0
2012-05-08 14:00:00,85.13,85.15,85.13,85.15,1100.0,53.8112,53.8238,53.8112,53.8238,1100.0
2012-05-08 14:05:00,85.15,85.17,85.15,85.17,500.0,53.8238,53.8365,53.8238,53.8365,500.0
2012-05-08 14:10:00,85.13,85.17,85.13,85.16,500.0,53.8112,53.8365,53.8112,53.8302,500.0
2012-05-08 14:15:00,85.12,85.17,85.12,85.17,500.0,53.8049,53.8365,53.8049,53.8365,500.0
2012-05-08 14:20:00,85.19,85.19,85.19,85.19,600.0,53.8491,53.8491,53.8491,53.8491,600.0
2012-05-08 14:25:00,85.18,85.19,85.18,85.18,1100.0,53.8428,53.8491,53.8428,53.8428,1100.0
2012-05-08 14:30:00,85.19,85.19,85.14,85.14,1300.0,53.8491,53.8491,53.8175,53.8175,1300.0
2012-05-08 14:35:00,85.19,85.19,85.14,85.16,5500.0,53.8491,53.8491,53.8175,53.8302,5500.0
2012-05-08 14:40:00,85.16,85.16,85.15,85.15,500.0,53.8302,53.8302,53.8238,53.8238,500.0
2012-05-08 14:45:00,85.16,85.17,85.07,85.07,17900.0,53.8302,53.8365,53.7733,53.7733,17900.0
2012-05-08 14:50:00,85.07,85.09,85.05,85.08,20000.0,53.7733,53.7859,53.7606,53.7796,20000.0
2012-05-08 14:55:00,85.09,85.11,85.08,85.08,600.0,53.7859,53.7986,53.7796,53.7796,600.0
2012-05-08 15:00:00,85.09,85.15,85.09,85.15,800.0,53.7859,53.8238,53.7859,53.8238,800.0
2012-05-08 15:05:00,85.14,85.14,85.14,85.14,600.0,53.8175,53.8175,53.8175,53.8175,600.0
2012-05-08 15:10:00,85.11,85.11,85.11,85.11,200.0,53.7986,53.7986,53.7986,53.7986,200.0
2012-05-08 15:15:00,85.15,85.15,85.12,85.14,2800.0,53.8238,53.8238,53.8049,53.8175,2800.0
2012-05-08 15:20:00,85.13,85.14,85.11,85.14,1300.0,53.8112,53.8175,53.7986,53.8175,1300.0
2012-05-08 15:25:00,85.13,85.14,85.11,85.12,6300.0,53.8112,53.8175,53.7986,53.8049,6300.0
2012-05-08 15:30:00,85.15,85.15,85.12,85.12,1400.0,53.8238,53.8238,53.8049,53.8049,1400.0
2012-05-08 15:35:00,85.12,85.15,85.11,85.14,2800.0,53.8049,53.8238,53.7986,53.8175,2800.0
2012-05-08 15:40:00,85.13,85.13,85.07,85.07,1300.0,53.8112,53.8112,53.7733,53.7733,1300.0
2012-05-08 15:45:00,85.08,85.13,85.08,85.12,500.0,53.7796,53.8112,53.7796,53.8049,500.0
2012-05-08 15:50:00,85.1,85.12,85.07,85.12,19500.0,53.7922,53.8049,53.7733,53.8049,19500.0
2012-05-08 15:55:00,85.12,85.13,85.08,85.13,15900.0,53.8049,53.8112,53.7796,53.8112,15900.0
2012-05-09 09:30:00,85.25,85.25,85.05,85.08,10700.0,53.8871,53.8871,53.7606,53.7796,10700.0
2012-05-09 09:35:00,85.08,85.08,85.07,85.07,2400.0,53.7796,53.7796,53.7733,53.7733,2400.0
2012-05-09 09:40:00,85.09,85.09,85.07,85.07,6200.0,53.7859,53.7859,53.7733,53.7733,6200.0
2012-05-09 09:45:00,85.06,85.06,85.06,85.06,200.0,53.767,53.767,53.767,53.767,200.0
2012-05-09 09:50:00,85.06,85.06,85.01,85.04,1300.0,53.767,53.767,53.7353,53.7543,1300.0
2012-05-09 09:55:00,85.04,85.04,85.0,85.0,9600.0,53.7543,53.7543,53.729,53.729,9600.0
2012-05-09 10:00:00,85.04,85.04,85.04,85.04,1100.0,53.7543,53.7543,53.7543,53.7543,1100.0
2012-05-09 10:05:00,85.05,85.05,85.05,85.05,300.0,53.7606,53.7606,53.7606,53.7606,300.0
2012-05-09 10:10:00,85.01,85.01,85.01,85.01,1500.0,53.7353,53.7353,53.7353,53.7353,1500.0
2012-05-09 10:15:00,85.06,85.08,85.0,85.0,8800.0,53.767,53.7796,53.729,53.729,8800.0
2012-05-09 10:20:00,84.99,85.04,84.97,84.98,20100.0,53.7227,53.7543,53.7101,53.7164,20100.0
2012-05-09 10:25:00,84.98,84.98,84.98,84.98,0.0,53.7164,53.7164,53.7164,53.7164,0.0
2012-05-09 10:30:00,84.98,85.02,84.98,85.02,1600.0,53.7164,53.7417,53.7164,53.7417,1600.0
2012-05-09 10:35:00,85.01,85.01,85.01,85.01,1100.0,53.7353,53.7353,53.7353,53.7353,1100.0
2012-05-09 10:40:00,85.03,85.03,85.03,85.03,100.0,53.748,53.748,53.748,53.748,100.0
2012-05-09 10:45:00,85.0,85.01,84.98,85.01,500.0,53.729,53.7353,53.7164,53.7353,500.0
2012-05-09 10:50:00,85.03,85.03,85.03,85.03,100.0,53.748,53.748,53.748,53.748,100.0
2012-05-09 10:55:00,85.0,85.0,84.98,85.0,1100.0,53.729,53.729,53.7164,53.729,1100.0
2012-05-09 11:00:00,84.98,84.98,84.98,84.98,300.0,53.7164,53.7164,53.7164,53.7164,300.0
2012-05-09 11:05:00,85.02,85.02,84.99,85.01,1500.0,53.7417,53.7417,53.7227,53.7353,1500.0
2012-05-09 11:10:00,84.99,84.99,84.95,84.95,1900.0,53.7227,53.7227,53.6974,53.6974,1900.0
2012-05-09 11:15:00,84.94,84.98,84.9,84.97,30700.0,53.6911,53.7164,53.6658,53.7101,30700.0
2012-05-09 11:20:00,84.97,84.98,84.96,84.96,4900.0,53.7101,53.7164,53.7037,53.7037,4900.0
2012-05-09 11:25:00,84.97,84.98,84.96,84.97,29500.0,53.7101,53.7164,53.7037,53.7101,29500.0
2012-05-09 11:30:00,84.98,85.01,84.98,84.99,600.0,53.7164,53.7353,53.7164,53.7227,600.0
2012-05-09 11:35:00,84.99,84.99,84.99,84.99,600.0,53.7227,53.7227,53.7227,53.7227,600.0
2012-05-09 11:40:00,85.0,85.0,84.98,84.98,3600.0,53.729,53.729,53.7164,53.7164,3600.0
2012-05-09 11:45:00,84.98,84.98,84.96,84.97,3400.0,53.7164,53.7164,53.7037,53.7101,3400.0
2012-05-09 11:50:00,84.97,84.99,84.97,84.99,13300.0,53.7101,53.7227,53.7101,53.7227,13300.0
2012-05-09 11:55:00,84.98,84.98,84.97,84.97,300.0,53.7164,53.7164,53.7101,53.7101,300.0
2012-05-09 12:00:00,84.97,84.98,84.97,84.98,600.0,53.7101,53.7164,53.7101,53.7164,600.0
2012-05-09 12:05:00,84.99,85.0,84.99,85.0,6400.0,53.7227,53.729,53.7227,53.729,6400.0
2012-05-09 12:10:00,84.99,84.99,84.99,84.99,400.0,53.7227,53.7227,53.7227,53.7227,400.0
2012-05-09 12:15:00,84.98,84.98,84.98,84.98,1900.0,53.7164,53.7164,53.7164,53.7164,1900.0
2012-05-09 12:20:00,84.98,84.99,84.98,84.99,6400.0,53.7164,53.7227,53.7164,53.7227,6400.0
2012-05-09 12:25:00,85.0,85.0,84.98,84.98,8400.0,53.729,53.729,53.7164,53.7164,8400.0
2012-05-09 12:30:00,84.99,85.0,84.98,85.0,2400.0,53.7227,53.729,53.7164,53.729,2400.0
2012-05-09 12:35:00,84.99,85.02,84.99,85.02,800.0,53.7227,53.7417,53.7227,53.7417,800.0
2012-05-09 12:40:00,85.01,85.01,85.0,85.0,700.0,53.7353,53.7353,53.729,53.729,700.0
2012-05-09 12:45:00,85.02,85.04,85.01,85.01,32000.0,53.7417,53.7543,53.7353,53.7353,32000.0
2012-05-09 12:50:00,85.01,85.02,85.01,85.01,9100.0,53.7353,53.7417,53.7353,53.7353,9100.0
2012-05-09 12:55:00,85.02,85.03,85.0,85.02,23000.0,53.7417,53.748,53.729,53.7417,23000.0
2012-05-09 13:00:00,85.02,85.02,84.99,85.01,56700.0,53.7417,53.7417,53.7227,53.7353,56700.0
2012-05-09 13:05:00,85.0,85.03,84.98,84.99,39400.0,53.729,53.748,53.7164,53.7227,39400.0
2012-05-09 13:10:00,85.0,85.0,84.98,85.0,1000.0,53.729,53.729,53.7164,53.729,1000.0
2012-05-09 13:15:00,84.99,85.01,84.98,85.01,4900.0,53.7227,53.7353,53.7164,53.7353,4900.0
2012-05-09 13:20:00,85.0,85.01,84.99,85.01,1500.0,53.729,53.7353,53.7227,53.7353,1500.0
2012-05-09 13:25:00,84.98,84.98,84.95,84.97,8100.0,53.7164,53.7164,53.6974,53.7101,8100.0
2012-05-09 13:30:00,84.96,84.98,84.95,84.95,5500.0,53.7037,53.7164,53.6974,53.6974,5500.0
2012-05-09 13:35:00,84.95,84.98,84.95,84.98,3800.0,53.6974,53.7164,53.6974,53.7164,3800.0
2012-05-09 13:40:00,84.97,84.98,84.96,84.98,1300.0,53.7101,53.7164,53.7037,53.7164,1300.0
2012-05-09 13:45:00,84.94,84.98,84.94,84.97,1400.0,53.6911,53.7164,53.6911,53.7101,1400.0
2012-05-09 13:50:00,84.99,84.99,84.99,84.99,300.0,53.7227,53.7227,53.7227,53.7227,300.0
2012-05-09 13:55:00,84.99,84.99,84.98,84.98,4600.0,53.7227,53.7227,53.7164,53.7164,4600.0
2012-05-09 14:00:00,84.96,84.99,84.96,84.96,400.0,53.7037,53.7227,53.7037,53.7037,400.0
2012-05-09 14:05:00,85.0,85.01,84.96,85.0,3000.0,53.729,53.7353,53.7037,53.729,3000.0
2012-05-09 14:10:00,85.0,85.01,84.96,85.01,3100.0,53.729,53.7353,53.7037,53.7353,3100.0
2012-05-09 14:15:00,85.01,85.02,85.01,85.02,600.0,53.7353,53.7417,53.7353,53.7417,600.0
2012-05-09 14:20:00,84.99,85.02,84.98,84.99,7000.0,53.7227,53.7417,53.7164,53.7227,7000.0
2012-05-09 14:25:00,85.01,85.01,84.98,84.99,26100.0,53.7353,53.7353,53.7164,53.7227,26100.0
2012-05-09 14:30:00,84.99,84.99,84.95,84.95,1100.0,53.7227,53.7227,53.6974,53.6974,1100.0
2012-05-09 14:35:00,84.98,84.99,84.98,84.99,700.0,53.7164,53.7227,53.7164,53.7227,700.0
2012-05-09 14:40:00,85.0,85.0,84.96,84.96,200.0,53.729,53.729,53.7037,53.7037,200.0
2012-05-09 14:45:00,84.96,84.99,84.96,84.98,4000.0,53.7037,53.7227,53.7037,53.7164,4000.0
2012-05-09 14:50:00,84.99,84.99,84.99,84.99,100.0,53.7227,53.7227,53.7227,53.7227,100.0
2012-05-09 14:55:00,85.0,85.0,85.0,85.0,1400.0,53.729,53.729,53.729,53.729,1400.0
2012-05-09 15:00:00,85.0,85.0,84.98,84.99,27600.0,53.729,53.729,53.7164,53.7227,27600.0
2012-05-09 15:05:00,84.99,84.99,84.99,84.99,0.0,53.7227,53.7227,53.7227,53.7227,0.0
2012-05-09 15:10:00,85.01,85.01,84.97,84.97,5000.0,53.7353,53.7353,53.7101,53.7101,5000.0
2012-05-09 15:15:00,84.97,84.99,84.95,84.98,8300.0,53.7101,53.7227,53.6974,53.7164,8300.0
2012-05-09 15:20:00,84.96,84.98,84.96,84.98,1200.0,53.7037,53.7164,53.7037,53.7164,1200.0
2012-05-09 15:25:00,84.98,85.02,84.98,84.98,900.0,53.7164,53.7417,53.7164,53.7164,900.0
2012-05-09 15:30:00,85.0,85.0,84.98,84.98,800.0,53.729,53.729,53.7164,53.7164,800.0
2012-05-09 15:35:00,85.0,85.03,85.0,85.03,900.0,53.729,53.748,53.729,53.748,900.0
2012-05-09 15:40:00,85.03,85.03,84.97,85.0,63400.0,53.748,53.748,53.7101,53.729,63400.0
2012-05-09 15:45:00,84.98,85.02,84.98,85.0,2900.0,53.7164,53.7417,53.7164,53.729,2900.0
2012-05-09 15:50:00,85.0,85.0,84.97,84.98,5700.0,53.729,53.729,53.7101,53.7164,5700.0
2012-05-09 15:55:00,84.97,84.98,84.95,84.97,3600.0,53.7101,53.7164,53.6974,53.7101,3600.0
2012-05-10 09:30:00,84.88,84.89,84.87,84.87,7500.0,53.6532,53.6595,53.6469,53.6469,7500.0
2012-05-10 09:35:00,84.85,84.85,84.85,84.85,100.0,53.6342,53.6342,53.6342,53.6342,100.0
2012-05-10 09:40:00,84.85,84.85,84.77,84.82,5600.0,53.6342,53.6342,53.5836,53.6152,5600.0
2012-05-10 09:45:00,84.78,84.82,84.77,84.81,8900.0,53.59,53.6152,53.5836,53.6089,8900.0
2012-05-10 09:50:00,84.83,84.83,84.8,84.8,300.0,53.6216,53.6216,53.6026,53.6026,300.0
2012-05-10 09:55:00,84.8,84.8,84.8,84.8,0.0,53.6026,53.6026,53.6026,53.6026,0.0
2012-05-10 10:00:00,84.81,84.86,84.81,84.81,900.0,53.6089,53.6405,53.6089,53.6089,900.0
2012-05-10 10:05:00,84.8,84.8,84.8,84.8,600.0,53.6026,53.6026,53.6026,53.6026,600.0
2012-05-10 10:10:00,84.8,84.8,84.8,84.8,0.0,53.6026,53.6026,53.6026,53.6026,0.0
2012-05-10 10:15:00,84.79,84.79,84.79,84.79,300.0,53.5963,53.5963,53.5963,53.5963,300.0
2012-05-10 10:20:00,84.83,84.83,84.83,84.83,300.0,53.6216,53.6216,53.6216,53.6216,300.0
2012-05-10 10:25:00,84.83,84.83,84.83,84.83,400.0,53.6216,53.6216,53.6216,53.6216,400.0
2012-05-10 10:30:00,84.81,84.81,84.81,84.81,800.0,53.6089,53.6089,53.6089,53.6089,800.0
2012-05-10 10:35:00,84.81,84.83,84.81,84.83,4600.0,53.6089,53.6216,53.6089,53.6216,4600.0
2012-05-10 10:40:00,84.82,84.83,84.78,84.78,1200.0,53.6152,53.6216,53.59,53.59,1200.0
2012-05-10 10:45:00,84.78,84.78,84.78,84.78,0.0,53.59,53.59,53.59,53.59,0.0
2012-05-10 10:50:00,84.78,84.82,84.78,84.82,700.0,53.59,53.6152,53.59,53.6152,700.0
2012-05-10 10:55:00,84.83,84.83,84.8,84.8,1000.0,53.6216,53.6216,53.6026,53.6026,1000.0
2012-05-10 11:00:00,84.78,84.82,84.78,84.82,300.0,53.59,53.6152,53.59,53.6152,300.0
2012-05-10 11:05:00,84.8,84.85,84.8,84.85,2800.0,53.6026,53.6342,53.6026,53.6342,2800.0
2012-05-10 11:10:00,84.82,84.82,84.82,84.82,300.0,53.6152,53.6152,53.6152,53.6152,300.0
2012-05-10 11:15:00,84.86,84.86,84.86,84.86,400.0,53.6405,53.6405,53.6405,53.6405,400.0
2012-05-10 11:20:00,84.8,84.86,84.8,84.8,1100.0,53.6026,53.6405,53.6026,53.6026,1100.0
2012-05-10 11:25:00,84.85,84.85,84.85,84.85,7000.0,53.6342,53.6342,53.6342,53.6342,7000.0
2012-05-10 11:30:00,84.81,84.84,84.8,84.82,10900.0,53.6089,53.6279,53.6026,53.6152,10900.0
2012-05-10 11:35:00,84.85,84.86,84.8,84.8,1300.0,53.6342,53.6405,53.6026,53.6026,1300.0
2012-05-10 11:40:00,84.8,84.81,84.8,84.81,700.0,53.6026,53.6089,53.6026,53.6089,700.0
2012-05-10 11:45:00,84.84,84.84,84.8,84.8,2400.0,53.6279,53.6279,53.6026,53.6026,2400.0
2012-05-10 11:50:00,84.86,84.86,84.8,84.84,9200.0,53.6405,53.6405,53.6026,53.6279,9200.0
2012-05-10 11:55:00,84.8,84.8,84.72,84.75,11300.0,53.6026,53.6026,53.552,53.571,11300.0
2012-05-10 12:00:00,84.73,84.73,84.69,84.7,6600.0,53.5584,53.5584,53.5331,53.5394,6600.0
2012-05-10 12:05:00,84.73,84.82,84.73,84.81,5900.0,53.5584,53.6152,53.5584,53.6089,5900.0
2012-05-10 12:10:00,84.78,84.79,84.72,84.73,2700.0,53.59,53.5963,53.552,53.5584,2700.0
2012-05-10 12:15:00,84.7,84.74,84.7,84.71,17200.0,53.5394,53.5647,53.5394,53.5457,17200.0
2012-05-10 12:20:00,84.71,84.74,84.7,84.71,2300.0,53.5457,53.5647,53.5394,53.5457,2300.0
2012-05-10 12:25:00,84.71,84.71,84.71,84.71,100.0,53.5457,53.5457,53.5457,53.5457,100.0
2012-05-10 12:30:00,84.69,84.7,84.66,84.7,800.0,53.5331,53.5394,53.5141,53.5394,800.0
2012-05-10 12:35:00,84.66,84.66,84.65,84.66,500.0,53.5141,53.5141,53.5078,53.5141,500.0
2012-05-10 12:40:00,84.66,84.7,84.66,84.69,400.0,53.5141,53.5394,53.5141,53.5331,400.0
2012-05-10 12:45:00,84.69,84.69,84.69,84.69,0.0,53.5331,53.5331,53.5331,53.5331,0.0
2012-05-10 12:50:00,84.66,84.66,84.66,84.66,200.0,53.5141,53.5141,53.5141,53.5141,200.0
2012-05-10 12:55:00,84.75,84.75,84.68,84.68,900.0,53.571,53.571,53.5268,53.5268,900.0
2012-05-10 13:00:00,84.7,84.71,84.7,84.71,1600.0,53.5394,53.5457,53.5394,53.5457,1600.0
2012-05-10 13:05:00,84.69,84.74,84.69,84.74,1300.0,53.5331,53.5647,53.5331,53.5647,1300.0
2012-05-10 13:10:00,84.72,84.8,84.69,84.8,2500.0,53.552,53.6026,53.5331,53.6026,2500.0
2012-05-10 13:15:00,84.78,84.78,84.7,84.7,1500.0,53.59,53.59,53.5394,53.5394,1500.0
2012-05-10 13:20:00,84.77,84.77,84.68,84.7,1400.0,53.5836,53.5836,53.5268,53.5394,1400.0
2012-05-10 13:25:00,84.83,84.83,84.69,84.72,2800.0,53.6216,53.6216,53.5331,53.552,2800.0
2012-05-10 13:30:00,84.71,84.75,84.7,84.7,300.0,53.5457,53.571,53.5394,53.5394,300.0
2012-05-10 13:35:00,84.69,84.76,84.68,84.76,900.0,53.5331,53.5773,53.5268,53.5773,900.0
2012-05-10 13:40:00,84.71,84.72,84.69,84.7,500.0,53.5457,53.552,53.5331,53.5394,500.0
2012-05-10 13:45:00,84.7,84.79,84.7,84.7,3200.0,53.5394,53.5963,53.5394,53.5394,3200.0
2012-05-10 13:50:00,84.77,84.8,84.71,84.73,6500.0,53.5836,53.6026,53.5457,53.5584,6500.0
2012-05-10 13:55:00,84.73,84.85,84.71,84.85,13400.0,53.5584,53.6342,53.5457,53.6342,13400.0
2012-05-10 14:00:00,84.77,84.89,84.72,84.78,4400.0,53.5836,53.6595,53.552,53.59,4400.0
2012-05-10 14:05:00,84.77,84.8,84.76,84.8,3900.0,53.5836,53.6026,53.5773,53.6026,3900.0
2012-05-10 14:10:00,84.85,84.85,84.79,84.79,2100.0,53.6342,53.6342,53.5963,53.5963,2100.0
2012-05-10 14:15:00,84.79,84.85,84.79,84.82,3000.0,53.5963,53.6342,53.5963,53.6152,3000.0
2012-05-10 14:20:00,84.82,84.86,84.82,84.84,400.0,53.6152,53.6405,53.6152,53.6279,400.0
2012-05-10 14:25:00,84.78,84.85,84.78,84.85,4600.0,53.59,53.6342,53.59,53.6342,4600.0
2012-05-10 14:30:00,84.86,84.86,84.78,84.8,1800.0,53.6405,53.6405,53.59,53.6026,1800.0
2012-05-10 14:35:00,84.77,84.83,84.77,84.83,1000.0,53.5836,53.6216,53.5836,53.6216,1000.0
2012-05-10 14:40:00,84.86,84.87,84.86,84.87,200.0,53.6405,53.6469,53.6405,53.6469,200.0
2012-05-10 14:45:00,84.87,84.87,84.86,84.87,2900.0,53.6469,53.6469,53.6405,53.6469,2900.0
2012-05-10 14:50:00,84.87,84.87,84.87,84.87,0.0,53.6469,53.6469,53.6469,53.6469,0.0
2012-05-10 14:55:00,84.81,84.81,84.81,84.81,100.0,53.6089,53.6089,53.6089,53.6089,100.0
2012-05-10 15:00:00,84.86,84.87,84.86,84.87,400.0,53.6405,53.6469,53.6405,53.6469,400.0
2012-05-10 15:05:00,84.86,84.86,84.84,84.84,600.0,53.6405,53.6405,53.6279,53.6279,600.0
2012-05-10 15:10:00,84.87,84.87,84.87,84.87,300.0,53.6469,53.6469,53.6469,53.6469,300.0
2012-05-10 15:15:00,84.87,84.87,84.87,84.87,0.0,53.6469,53.6469,53.6469,53.6469,0.0
2012-05-10 15:20:00,84.87,84.87,84.87,84.87,0.0,53.6469,53.6469,53.6469,53.6469,0.0
2012-05-10 15:25:00,84.84,84.85,84.8,84.8,1600.0,53.6279,53.6342,53.6026,53.6026,1600.0
2012-05-10 15:30:00,84.83,84.84,84.83,84.84,1100.0,53.6216,53.6279,53.6216,53.6279,1100.0
2012-05-10 15:35:00,84.84,84.84,84.8,84.83,1400.0,53.6279,53.6279,53.6026,53.6216,1400.0
2012-05-10 15:40:00,84.86,84.86,84.86,84.86,400.0,53.6405,53.6405,53.6405,53.6405,400.0
2012-05-10 15:45:00,84.84,84.84,84.84,84.84,100.0,53.6279,53.6279,53.6279,53.6279,100.0
2012-05-10 15:50:00,84.87,84.88,84.83,84.87,2600.0,53.6469,53.6532,53.6216,53.6469,2600.0
2012-05-10 15:55:00,84.85,84.87,84.85,84.87,200.0,53.6342,53.6469,53.6342,53.6469,200.0
2012-05-11 09:30:00,85.04,85.06,84.98,85.01,56400.0,53.7543,53.767,53.7164,53.7353,56400.0
2012-05-11 09:35:00,85.02,85.02,85.02,85.02,4900.0,53.7417,53.7417,53.7417,53.7417,4900.0
2012-05-11 09:40:00,85.0,85.0,85.0,85.0,300.0,53.729,53.729,53.729,53.729,300.0
2012-05-11 09:45:00,85.0,85.0,84.99,84.99,500.0,53.729,53.729,53.7227,53.7227,500.0
2012-05-11 09:50:00,85.0,85.0,84.99,85.0,1100.0,53.729,53.729,53.7227,53.729,1100.0
2012-05-11 09:55:00,84.98,84.99,84.96,84.96,2800.0,53.7164,53.7227,53.7037,53.7037,2800.0
2012-05-11 10:00:00,84.97,84.97,84.96,84.97,5600.0,53.7101,53.7101,53.7037,53.7101,5600.0
2012-05-11 10:05:00,85.0,85.0,84.96,84.96,1000.0,53.729,53.729,53.7037,53.7037,1000.0
2012-05-11 10:10:00,84.96,84.96,84.96,84.96,0.0,53.7037,53.7037,53.7037,53.7037,0.0
2012-05-11 10:15:00,84.96,84.96,84.96,84.96,0.0,53.7037,53.7037,53.7037,53.7037,0.0
2012-05-11 10:20:00,84.97,84.98,84.97,84.98,200.0,53.7101,53.7164,53.7101,53.7164,200.0
2012-05-11 10:25:00,84.99,84.99,84.99,84.99,1400.0,53.7227,53.7227,53.7227,53.7227,1400.0
2012-05-11 10:30:00,84.96,84.96,84.96,84.96,100.0,53.7037,53.7037,53.7037,53.7037,100.0
2012-05-11 10:35:00,84.96,84.98,84.96,84.96,7400.0,53.7037,53.7164,53.7037,53.7037,7400.0
2012-05-11 10:40:00,84.98,84.98,84.96,84.98,1100.0,53.7164,53.7164,53.7037,53.7164,1100.0
2012-05-11 10:45:00,84.97,84.97,84.96,84.97,1600.0,53.7101,53.7101,53.7037,53.7101,1600.0
2012-05-11 10:50:00,84.97,84.98,84.97,84.98,600.0,53.7101,53.7164,53.7101,53.7164,600.0
2012-05-11 10:55:00,84.98,84.98,84.98,84.98,0.0,53.7164,53.7164,53.7164,53.7164,0.0
2012-05-11 11:00:00,85.0,85.0,85.0,85.0,500.0,53.729,53.729,53.729,53.729,500.0
2012-05-11 11:05:00,85.0,85.0,84.99,84.99,1200.0,53.729,53.729,53.7227,53.7227,1200.0
2012-05-11 11:10:00,85.0,85.0,84.98,84.98,2300.0,53.729,53.729,53.7164,53.7164,2300.0
2012-05-11 11:15:00,84.98,85.0,84.98,85.0,300.0,53.7164,53.729,53.7164,53.729,300.0
2012-05-11 11:20:00,84.98,85.0,84.98,84.99,1500.0,53.7164,53.729,53.7164,53.7227,1500.0
2012-05-11 11:25:00,85.0,85.0,85.0,85.0,100.0,53.729,53.729,53.729,53.729,100.0
2012-05-11 11:30:00,84.97,84.98,84.97,84.98,600.0,53.7101,53.7164,53.7101,53.7164,600.0
2012-05-11 11:35:00,85.0,85.0,85.0,85.0,500.0,53.729,53.729,53.729,53.729,500.0
2012-05-11 11:40:00,84.98,84.98,84.98,84.98,100.0,53.7164,53.7164,53.7164,53.7164,100.0
2012-05-11 11:45:00,84.97,85.01,84.97,85.01,800.0,53.7101,53.7353,53.7101,53.7353,800.0
2012-05-11 11:50:00,85.0,85.01,84.98,85.01,1600.0,53.729,53.7353,53.7164,53.7353,1600.0
2012-05-11 11:55:00,85.01,85.01,84.98,84.98,1400.0,53.7353,53.7353,53.7164,53.7164,1400.0
2012-05-11 12:00:00,84.97,84.97,84.97,84.97,1000.0,53.7101,53.7101,53.7101,53.7101,1000.0
2012-05-11 12:05:00,84.97,84.97,84.97,84.97,0.0,53.7101,53.7101,53.7101,53.7101,0.0
2012-05-11 12:10:00,84.97,85.01,84.97,85.01,1000.0,53.7101,53.7353,53.7101,53.7353,1000.0
2012-05-11 12:15:00,85.03,85.03,85.03,85.03,200.0,53.748,53.748,53.748,53.748,200.0
2012-05-11 12:20:00,85.03,85.03,85.03,85.03,0.0,53.748,53.748,53.748,53.748,0.0
2012-05-11 12:25:00,85.06,85.06,85.05,85.05,900.0,53.767,53.767,53.7606,53.7606,900.0
2012-05-11 12:30:00,85.06,85.06,84.98,84.98,10000.0,53.767,53.767,53.7164,53.7164,10000.0
2012-05-11 12:35:00,85.02,85.02,85.02,85.02,4900.0,53.7417,53.7417,53.7417,53.7417,4900.0
2012-05-11 12:40:00,85.04,85.07,85.0,85.05,2400.0,53.7543,53.7733,53.729,53.7606,2400.0
2012-05-11 12:45:00,85.05,85.07,85.05,85.06,3600.0,53.7606,53.7733,53.7606,53.767,3600.0
2012-05-11 12:50:00,85.06,85.06,85.03,85.06,21200.0,53.767,53.767,53.748,53.767,21200.0
2012-05-11 12:55:00,85.05,85.06,85.04,85.06,2200.0,53.7606,53.767,53.7543,53.767,2200.0
2012-05-11 13:00:00,85.06,85.06,85.06,85.06,0.0,53.767,53.767,53.767,53.767,0.0
2012-05-11 13:05:00,85.07,85.07,85.07,85.07,1300.0,53.7733,53.7733,53.7733,53.7733,1300.0
2012-05-11 13:10:00,85.05,85.11,85.05,85.1,7300.0,53.7606,53.7986,53.7606,53.7922,7300.0
2012-05-11 13:15:00,85.08,85.1,85.08,85.1,400.0,53.7796,53.7922,53.7796,53.7922,400.0
2012-05-11 13:20:00,85.09,85.09,85.06,85.06,500.0,53.7859,53.7859,53.767,53.767,500.0
2012-05-11 13:25:00,85.06,85.06,85.06,85.06,0.0,53.767,53.767,53.767,53.767,0.0
2012-05-11 13:30:00,85.09,85.09,85.09,85.09,100.0,53.7859,53.7859,53.7859,53.7859,100.0
2012-05-11 13:35:00,85.08,85.08,85.05,85.08,3900.0,53.7796,53.7796,53.7606,53.7796,3900.0
2012-05-11 13:40:00,85.09,85.1,85.05,85.08,1300.0,53.7859,53.7922,53.7606,53.7796,1300.0
2012-05-11 13:45:00,85.09,85.09,85.07,85.07,2900.0,53.7859,53.7859,53.7733,53.7733,2900.0
2012-05-11 13:50:00,85.08,85.11,85.07,85.1,12500.0,53.7796,53.7986,53.7733,53.7922,12500.0
2012-05-11 13:55:00,85.09,85.1,85.08,85.1,2100.0,53.7859,53.7922,53.7796,53.7922,2100.0
2012-05-11 14:00:00,85.1,85.1,85.1,85.1,0.0,53.7922,53.7922,53.7922,53.7922,0.0
2012-05-11 14:05:00,85.1,85.1,85.1,85.1,200.0,53.7922,53.7922,53.7922,53.7922,200.0
2012-05-11 14:10:00,85.1,85.1,85.1,85.1,1100.0,53.7922,53.7922,53.7922,53.7922,1100.0
2012-05-11 14:15:00,85.1,85.1,85.1,85.1,0.0,53.7922,53.7922,53.7922,53.7922,0.0
2012-05-11 14:20:00,85.1,85.1,85.1,85.1,0.0,53.7922,53.7922,53.7922,53.7922,0.0
2012-05-11 14:25:00,85.1,85.11,85.08,85.08,800.0,53.7922,53.7986,53.7796,53.7796,800.0
2012-05-11 14:30:00,85.08,85.08,85.08,85.08,1000.0,53.7796,53.7796,53.7796,53.7796,1000.0
2012-05-11 14:35:00,85.1,85.11,85.1,85.11,5400.0,53.7922,53.7986,53.7922,53.7986,5400.0
2012-05-11 14:40:00,85.11,85.12,85.1,85.1,19000.0,53.7986,53.8049,53.7922,53.7922,19000.0
2012-05-11 14:45:00,85.09,85.12,85.09,85.12,900.0,53.7859,53.8049,53.7859,53.8049,900.0
2012-05-11 14:50:00,85.12,85.14,85.1,85.1,9300.0,53.8049,53.8175,53.7922,53.7922,9300.0
2012-05-11 14:55:00,85.1,85.14,85.1,85.1,8900.0,53.7922,53.8175,53.7922,53.7922,8900.0
2012-05-11 15:00:00,85.1,85.1,85.1,85.1,0.0,53.7922,53.7922,53.7922,53.7922,0.0
2012-05-11 15:05:00,85.12,85.12,85.12,85.12,1200.0,53.8049,53.8049,53.8049,53.8049,1200.0
2012-05-11 15:10:00,85.11,85.12,85.09,85.12,10700.0,53.7986,53.8049,53.7859,53.8049,10700.0
2012-05-11 15:15:00,85.1,85.1,85.09,85.09,2200.0,53.7922,53.7922,53.7859,53.7859,2200.0
2012-05-11 15:20:00,85.12,85.12,85.1,85.11,1200.0,53.8049,53.8049,53.7922,53.7986,1200.0
2012-05-11 15:25:00,85.11,85.11,85.11,85.11,0.0,53.7986,53.7986,53.7986,53.7986,0.0
2012-05-11 15:30:00,85.09,85.11,85.08,85.08,1700.0,53.7859,53.7986,53.7796,53.7796,1700.0
2012-05-11 15:35:00,85.09,85.11,85.09,85.11,10200.0,53.7859,53.7986,53.7859,53.7986,10200.0
2012-05-11 15:40:00,85.11,85.11,85.11,85.11,200.0,53.7986,53.7986,53.7986,53.7986,200.0
2012-05-11 15:45:00,85.08,85.08,85.08,85.08,400.0,53.7796,53.7796,53.7796,53.7796,400.0
2012-05-11 15:50:00,85.08,85.09,85.05,85.09,1000.0,53.7796,53.7859,53.7606,53.7859,1000.0
2012-05-11 15:55:00,85.09,85.09,85.07,85.09,1600.0,53.7859,53.7859,53.7733,53.7859,1600.0
2012-05-14 09:30:00,85.15,85.15,85.08,85.14,5400.0,53.8238,53.8238,53.7796,53.8175,5400.0
2012-05-14 09:35:00,85.14,85.16,85.11,85.16,500.0,53.8175,53.8302,53.7986,53.8302,500.0
2012-05-14 09:40:00,85.15,85.15,85.07,85.1,600.0,53.8238,53.8238,53.7733,53.7922,600.0
2012-05-14 09:45:00,85.13,85.19,85.07,85.19,1000.0,53.8112,53.8491,53.7733,53.8491,1000.0
2012-05-14 09:50:00,85.15,85.15,85.14,85.14,500.0,53.8238,53.8238,53.8175,53.8175,500.0
2012-05-14 09:55:00,85.14,85.2,85.14,85.18,1100.0,53.8175,53.8554,53.8175,53.8428,1100.0
2012-05-14 10:00:00,85.13,85.16,85.13,85.16,800.0,53.8112,53.8302,53.8112,53.8302,800.0
2012-05-14 10:05:00,85.16,85.16,85.05,85.12,2400.0,53.8302,53.8302,53.7606,53.8049,2400.0
2012-05-14 10:10:00,85.18,85.19,85.08,85.16,2900.0,53.8428,53.8491,53.7796,53.8302,2900.0
2012-05-14 10:15:00,85.17,85.17,85.17,85.17,1500.0,53.8365,53.8365,53.8365,53.8365,1500.0
2012-05-14 10:20:00,85.11,85.11,85.11,85.11,100.0,53.7986,53.7986,53.7986,53.7986,100.0
2012-05-14 10:25:00,85.2,85.2,85.2,85.2,1000.0,53.8554,53.8554,53.8554,53.8554,1000.0
2012-05-14 10:30:00,85.2,85.2,85.13,85.13,500.0,53.8554,53.8554,53.8112,53.8112,500.0
2012-05-14 10:35:00,85.16,85.16,85.16,85.16,100.0,53.8302,53.8302,53.8302,53.8302,100.0
2012-05-14 10:40:00,85.2,85.2,85.14,85.2,6400.0,53.8554,53.8554,53.8175,53.8554,6400.0
2012-05-14 10:45:00,85.2,85.2,85.2,85.2,0.0,53.8554,53.8554,53.8554,53.8554,0.0
2012-05-14 10:50:00,85.18,85.19,85.18,85.19,1600.0,53.8428,53.8491,53.8428,53.8491,1600.0
2012-05-14 10:55:00,85.17,85.17,85.17,85.17,200.0,53.8365,53.8365,53.8365,53.8365,200.0
2012-05-14 11:00:00,85.16,85.17,85.16,85.17,4800.0,53.8302,53.8365,53.8302,53.8365,4800.0
2012-05-14 11:05:00,85.15,85.19,85.15,85.15,1900.0,53.8238,53.8491,53.8238,53.8238,1900.0
2012-05-14 11:10:00,85.16,85.16,85.16,85.16,200.0,53.8302,53.8302,53.8302,53.8302,200.0
2012-05-14 11:15:00,85.16,85.17,85.16,85.17,800.0,53.8302,53.8365,53.8302,53.8365,800.0
2012-05-14 11:20:00,85.19,85.19,85.19,85.19,600.0,53.8491,53.8491,53.8491,53.8491,600.0
2012-05-14 11:25:00,85.17,85.18,85.16,85.18,8400.0,53.8365,53.8428,53.8302,53.8428,8400.0
2012-05-14 11:30:00,85.15,85.16,85.14,85.16,500.0,53.8238,53.8302,53.8175,53.8302,500.0
2012-05-14 11:35:00,85.11,85.11,85.11,85.11,100.0,53.7986,53.7986,53.7986,53.7986,100.0
2012-05-14 11:40:00,85.13,85.13,85.13,85.13,100.0,53.8112,53.8112,53.8112,53.8112,100.0
2012-05-14 11:45:00,85.13,85.13,85.13,85.13,0.0,53.8112,53.8112,53.8112,53.8112,0.0
2012-05-14 11:50:00,85.14,85.17,85.14,85.17,400.0,53.8175,53.8365,53.8175,53.8365,400.0
2012-05-14 11:55:00,85.14,85.17,85.14,85.17,1900.0,53.8175,53.8365,53.8175,53.8365,1900.0
2012-05-14 12:00:00,85.16,85.16,85.16,85.16,300.0,53.8302,53.8302,53.8302,53.8302,300.0
2012-05-14 12:05:00,85.15,85.15,85.13,85.14,7000.0,53.8238,53.8238,53.8112,53.8175,7000.0
2012-05-14 12:10:00,85.14,85.14,85.14,85.14,0.0,53.8175,53.8175,53.8175,53.8175,0.0
2012-05-14 12:15:00,85.17,85.17,85.17,85.17,200.0,53.8365,53.8365,53.8365,53.8365,200.0
2012-05-14 12:20:00,85.17,85.17,85.17,85.17,0.0,53.8365,53.8365,53.8365,53.8365,0.0
2012-05-14 12:25:00,85.15,85.15,85.14,85.14,10200.0,53.8238,53.8238,53.8175,53.8175,10200.0
2012-05-14 12:30:00,85.13,85.13,85.13,85.13,100.0,53.8112,53.8112,53.8112,53.8112,100.0
2012-05-14 12:35:00,85.13,85.13,85.13,85.13,2100.0,53.8112,53.8112,53.8112,53.8112,2100.0
2012-05-14 12:40:00,85.13,85.13,85.13,85.13,5100.0,53.8112,53.8112,53.8112,53.8112,5100.0
2012-05-14 12:45:00,85.13,85.14,85.13,85.14,3900.0,53.8112,53.8175,53.8112,53.8175,3900.0
2012-05-14 12:50:00,85.14,85.14,85.13,85.14,1000.0,53.8175,53.8175,53.8112,53.8175,1000.0
2012-05-14 12:55:00,85.14,85.14,85.14,85.14,1200.0,53.8175,53.8175,53.8175,53.8175,1200.0
2012-05-14 13:00:00,85.14,85.15,85.14,85.15,800.0,53.8175,53.8238,53.8175,53.8238,800.0
2012-05-14 13:05:00,85.13,85.13,85.13,85.13,200.0,53.8112,53.8112,53.8112,53.8112,200.0
2012-05-14 13:10:00,85.13,85.14,85.13,85.14,600.0,53.8112,53.8175,53.8112,53.8175,600.0
2012-05-14 13:15:00,85.14,85.14,85.14,85.14,200.0,53.8175,53.8175,53.8175,53.8175,200.0
2012-05-14 13:20:00,85.15,85.16,85.13,85.13,52400.0,53.8238,53.8302,53.8112,53.8112,52400.0
2012-05-14 13:25:00,85.14,85.15,85.14,85.15,300.0,53.8175,53.8238,53.8175,53.8238,300.0
2012-05-14 13:30:00,85.13,85.14,85.13,85.14,1800.0,53.8112,53.8175,53.8112,53.8175,1800.0
2012-05-14 13:35:00,85.12,85.12,85.12,85.12,700.0,53.8049,53.8049,53.8049,53.8049,700.0
2012-05-14 13:40:00,85.12,85.14,85.12,85.12,1600.0,53.8049,53.8175,53.8049,53.8049,1600.0
2012-05-14 13:45:00,85.13,85.13,85.11,85.11,2100.0,53.8112,53.8112,53.7986,53.7986,2100.0
2012-05-14 13:50:00,85.11,85.12,85.08,85.09,3500.0,53.7986,53.8049,53.7796,53.7859,3500.0
2012-05-14 13:55:00,85.08,85.08,85.05,85.08,5900.0,53.7796,53.7796,53.7606,53.7796,5900.0
2012-05-14 14:00:00,85.08,85.08,85.08,85.08,0.0,53.7796,53.7796,53.7796,53.7796,0.0
2012-05-14 14:05:00,85.0,85.07,85.0,85.07,9600.0,53.729,53.7733,53.729,53.7733,9600.0
2012-05-14 14:10:00,85.05,85.08,85.05,85.08,700.0,53.7606,53.7796,53.7606,53.7796,700.0
2012-05-14 14:15:00,85.06,85.06,85.06,85.06,200.0,53.767,53.767,53.767,53.767,200.0
2012-05-14 14:20:00,85.05,85.09,85.05,85.08,4700.0,53.7606,53.7859,53.7606,53.7796,4700.0
2012-05-14 14:25:00,85.08,85.08,85.08,85.08,100.0,53.7796,53.7796,53.7796,53.7796,100.0
2012-05-14 14:30:00,85.08,85.08,85.08,85.08,800.0,53.7796,53.7796,53.7796,53.7796,800.0
2012-05-14 14:35:00,85.08,85.08,85.08,85.08,100.0,53.7796,53.7796,53.7796,53.7796,100.0
2012-05-14 14:40:00,85.07,85.09,85.07,85.09,4000.0,53.7733,53.7859,53.7733,53.7859,4000.0
2012-05-14 14:45:00,85.08,85.09,85.05,85.06,18700.0,53.7796,53.7859,53.7606,53.767,18700.0
2012-05-14 14:50:00,85.09,85.09,85.08,85.09,900.0,53.7859,53.7859,53.7796,53.7859,900.0
2012-05-14 14:55:00,85.06,85.08,85.06,85.08,2200.0,53.767,53.7796,53.767,53.7796,2200.0
2012-05-14 15:00:00,85.1,85.1,85.1,85.1,200.0,53.7922,53.7922,53.7922,53.7922,200.0
2012-05-14 15:05:00,85.12,85.12,85.1,85.1,700.0,53.8049,53.8049,53.7922,53.7922,700.0
2012-05-14 15:10:00,85.11,85.11,85.1,85.1,1600.0,53.7986,53.7986,53.7922,53.7922,1600.0
2012-05-14 15:15:00,85.12,85.12,85.12,85.12,500.0,53.8049,53.8049,53.8049,53.8049,500.0
2012-05-14 15:20:00,85.11,85.12,85.1,85.12,3200.0,53.7986,53.8049,53.7922,53.8049,3200.0
2012-05-14 15:25:00,85.12,85.12,85.12,85.12,3700.0,53.8049,53.8049,53.8049,53.8049,3700.0
2012-05-14 15:30:00,85.12,85.12,85.1,85.1,1100.0,53.8049,53.8049,53.7922,53.7922,1100.0
2012-05-14 15:35:00,85.07,85.11,85.07,85.1,2400.0,53.7733,53.7986,53.7733,53.7922,2400.0
2012-05-14 15:40:00,85.08,85.13,85.08,85.13,1100.0,53.7796,53.8112,53.7796,53.8112,1100.0
2012-05-14 15:45:00,85.09,85.16,85.09,85.16,8600.0,53.7859,53.8302,53.7859,53.8302,8600.0
2012-05-14 15:50:00,85.16,85.16,85.14,85.16,1300.0,53.8302,53.8302,53.8175,53.8302,1300.0
2012-05-14 15:55:00,85.14,85.16,85.14,85.16,5600.0,53.8175,53.8302,53.8175,53.8302,5600.0
2012-05-15 09:30:00,85.13,85.13,85.04,85.04,17500.0,53.8112,53.8112,53.7543,53.7543,17500.0
2012-05-15 09:35:00,85.04,85.04,85.01,85.01,5100.0,53.7543,53.7543,53.7353,53.7353,5100.0
2012-05-15 09:40:00,85.01,85.04,85.01,85.03,3200.0,53.7353,53.7543,53.7353,53.748,3200.0
2012-05-15 09:45:00,85.04,85.07,85.04,85.06,700.0,53.7543,53.7733,53.7543,53.767,700.0
2012-05-15 09:50:00,85.06,85.06,85.04,85.04,3800.0,53.767,53.767,53.7543,53.7543,3800.0
2012-05-15 09:55:00,85.02,85.05,85.02,85.05,1100.0,53.7417,53.7606,53.7417,53.7606,1100.0
2012-05-15 10:00:00,85.04,85.07,85.01,85.07,1800.0,53.7543,53.7733,53.7353,53.7733,1800.0
2012-05-15 10:05:00,85.07,85.07,85.07,85.07,0.0,53.7733,53.7733,53.7733,53.7733,0.0
2012-05-15 10:10:00,85.07,85.07,85.07,85.07,0.0,53.7733,53.7733,53.7733,53.7733,0.0
2012-05-15 10:15:00,85.07,85.07,85.07,85.07,0.0,53.7733,53.7733,53.7733,53.7733,0.0
2012-05-15 10:20:00,85.02,85.05,85.02,85.03,1400.0,53.7417,53.7606,53.7417,53.748,1400.0
2012-05-15 10:25:00,85.02,85.02,85.0,85.0,1200.0,53.7417,53.7417,53.729,53.729,1200.0
2012-05-15 10:30:00,85.0,85.02,85.0,85.0,1200.0,53.729,53.7417,53.729,53.729,1200.0
2012-05-15 10:35:00,85.03,85.03,85.01,85.01,1800.0,53.748,53.748,53.7353,53.7353,1800.0
2012-05-15 10:40:00,85.02,85.02,85.01,85.01,700.0,53.7417,53.7417,53.7353,53.7353,700.0
2012-05-15 10:45:00,85.04,85.05,85.01,85.05,2100.0,53.7543,53.7606,53.7353,53.7606,2100.0
2012-05-15 10:50:00,85.05,85.05,85.04,85.05,900.0,53.7606,53.7606,53.7543,53.7606,900.0
2012-05-15 10:55:00,85.01,85.04,85.01,85.02,2300.0,53.7353,53.7543,53.7353,53.7417,2300.0
2012-05-15 11:00:00,85.04,85.08,85.04,85.04,5800.0,53.7543,53.7796,53.7543,53.7543,5800.0
2012-05-15 11:05:00,85.08,85.08,85.08,85.08,900.0,53.7796,53.7796,53.7796,53.7796,900.0
2012-05-15 11:10:00,85.09,85.11,85.08,85.11,3200.0,53.7859,53.7986,53.7796,53.7986,3200.0
2012-05-15 11:15:00,85.09,85.09,85.05,85.05,1600.0,53.7859,53.7859,53.7606,53.7606,1600.0
2012-05-15 11:20:00,85.05,85.09,85.05,85.08,800.0,53.7606,53.7859,53.7606,53.7796,800.0
2012-05-15 11:25:00,85.04,85.08,85.04,85.05,2600.0,53.7543,53.7796,53.7543,53.7606,2600.0
2012-05-15 11:30:00,85.08,85.11,85.05,85.07,14400.0,53.7796,53.7986,53.7606,53.7733,14400.0
2012-05-15 11:35:00,85.05,85.06,85.05,85.05,500.0,53.7606,53.767,53.7606,53.7606,500.0
2012-05-15 11:40:00,85.06,85.06,85.02,85.02,900.0,53.767,53.767,53.7417,53.7417,900.0
2012-05-15 11:45:00,85.03,85.06,85.03,85.06,2100.0,53.748,53.767,53.748,53.767,2100.0
2012-05-15 11:50:00,85.06,85.06,85.04,85.05,1900.0,53.767,53.767,53.7543,53.7606,1900.0
2012-05-15 11:55:00,85.05,85.06,85.04,85.04,6700.0,53.7606,53.767,53.7543,53.7543,6700.0
2012-05-15 12:00:00,85.04,85.06,85.04,85.04,1900.0,53.7543,53.767,53.7543,53.7543,1900.0
2012-05-15 12:05:00,85.06,85.06,85.05,85.06,1000.0,53.767,53.767,53.7606,53.767,1000.0
2012-05-15 12:10:00,85.05,85.05,85.03,85.03,700.0,53.7606,53.7606,53.748,53.748,700.0
2012-05-15 12:15:00,85.02,85.02,85.0,85.01,2700.0,53.7417,53.7417,53.729,53.7353,2700.0
2012-05-15 12:20:00,84.98,85.01,84.98,84.98,3500.0,53.7164,53.7353,53.7164,53.7164,3500.0
2012-05-15 12:25:00,85.01,85.01,85.01,85.01,1200.0,53.7353,53.7353,53.7353,53.7353,1200.0
2012-05-15 12:30:00,85.0,85.01,85.0,85.01,2600.0,53.729,53.7353,53.729,53.7353,2600.0
2012-05-15 12:35:00,85.01,85.01,85.0,85.0,2900.0,53.7353,53.7353,53.729,53.729,2900.0
2012-05-15 12:40:00,84.99,84.99,84.98,84.98,1400.0,53.7227,53.7227,53.7164,53.7164,1400.0
2012-05-15 12:45:00,84.96,85.01,84.96,85.01,3800.0,53.7037,53.7353,53.7037,53.7353,3800.0
2012-05-15 12:50:00,85.0,85.02,84.99,85.02,5100.0,53.729,53.7417,53.7227,53.7417,5100.0
2012-05-15 12:55:00,85.02,85.02,85.02,85.02,0.0,53.7417,53.7417,53.7417,53.7417,0.0
2012-05-15 13:00:00,85.02,85.04,85.02,85.02,900.0,53.7417,53.7543,53.7417,53.7417,900.0
2012-05-15 13:05:00,85.02,85.04,85.02,85.04,500.0,53.7417,53.7543,53.7417,53.7543,500.0
2012-05-15 13:10:00,85.03,85.04,85.02,85.02,2300.0,53.748,53.7543,53.7417,53.7417,2300.0
2012-05-15 13:15:00,85.03,85.03,85.01,85.02,1600.0,53.748,53.748,53.7353,53.7417,1600.0
2012-05-15 13:20:00,85.02,85.02,85.02,85.02,3200.0,53.7417,53.7417,53.7417,53.7417,3200.0
2012-05-15 13:25:00,85.02,85.02,85.01,85.02,1100.0,53.7417,53.7417,53.7353,53.7417,1100.0
2012-05-15 13:30:00,85.02,85.02,85.01,85.02,1000.0,53.7417,53.7417,53.7353,53.7417,1000.0
2012-05-15 13:35:00,85.02,85.03,85.02,85.03,1700.0,53.7417,53.748,53.7417,53.748,1700.0
2012-05-15 13:40:00,85.03,85.03,85.03,85.03,400.0,53.748,53.748,53.748,53.748,400.0
2012-05-15 13:45:00,85.05,85.05,85.05,85.05,100.0,53.7606,53.7606,53.7606,53.7606,100.0
2012-05-15 13:50:00,85.05,85.05,85.05,85.05,100.0,53.7606,53.7606,53.7606,53.7606,100.0
2012-05-15 13:55:00,85.05,85.05,85.05,85.05,100.0,53.7606,53.7606,53.7606,53.7606,100.0
2012-05-15 14:00:00,85.05,85.05,85.03,85.03,3600.0,53.7606,53.7606,53.748,53.748,3600.0
2012-05-15 14:05:00,85.03,85.06,84.96,84.99,21500.0,53.748,53.767,53.7037,53.7227,21500.0
2012-05-15 14:10:00,85.0,85.0,84.92,84.95,7600.0,53.729,53.729,53.6785,53.6974,7600.0
2012-05-15 14:15:00,84.93,84.94,84.93,84.94,1400.0,53.6848,53.6911,53.6848,53.6911,1400.0
2012-05-15 14:20:00,84.94,84.98,84.93,84.98,11300.0,53.6911,53.7164,53.6848,53.7164,11300.0
2012-05-15 14:25:00,84.99,84.99,84.99,84.99,100.0,53.7227,53.7227,53.7227,53.7227,100.0
2012-05-15 14:30:00,84.99,85.0,84.99,84.99,5700.0,53.7227,53.729,53.7227,53.7227,5700.0
2012-05-15 14:35:00,84.98,84.99,84.98,84.99,200.0,53.7164,53.7227,53.7164,53.7227,200.0
2012-05-15 14:40:00,85.0,85.0,84.99,84.99,1200.0,53.729,53.729,53.7227,53.7227,1200.0
2012-05-15 14:45:00,84.99,85.01,84.99,85.01,4200.0,53.7227,53.7353,53.7227,53.7353,4200.0
2012-05-15 14:50:00,85.01,85.02,85.01,85.02,300.0,53.7353,53.7417,53.7353,53.7417,300.0
2012-05-15 14:55:00,85.02,85.02,85.0,85.0,6700.0,53.7417,53.7417,53.729,53.729,6700.0
2012-05-15 15:00:00,85.03,85.03,85.01,85.01,400.0,53.748,53.748,53.7353,53.7353,400.0
2012-05-15 15:05:00,85.04,85.04,85.0,85.04,1400.0,53.7543,53.7543,53.729,53.7543,1400.0
2012-05-15 15:10:00,85.04,85.04,85.01,85.04,1500.0,53.7543,53.7543,53.7353,53.7543,1500.0
2012-05-15 15:15:00,85.04,85.06,85.04,85.06,1000.0,53.7543,53.767,53.7543,53.767,1000.0
2012-05-15 15:20:00,85.03,85.06,85.03,85.06,400.0,53.748,53.767,53.748,53.767,400.0
2012-05-15 15:25:00,85.06,85.06,85.06,85.06,200.0,53.767,53.767,53.767,53.767,200.0
2012-05-15 15:30:00,85.04,85.04,85.01,85.01,1400.0,53.7543,53.7543,53.7353,53.7353,1400.0
2012-05-15 15:35:00,85.01,85.03,85.01,85.03,600.0,53.7353,53.748,53.7353,53.748,600.0
2012-05-15 15:40:00,85.02,85.03,85.0,85.01,900.0,53.7417,53.748,53.729,53.7353,900.0
2012-05-15 15:45:00,85.02,85.02,85.02,85.02,100.0,53.7417,53.7417,53.7417,53.7417,100.0
2012-05-15 15:50:00,85.04,85.05,85.02,85.04,13300.0,53.7543,53.7606,53.7417,53.7543,13300.0
2012-05-15 15:55:00,85.04,85.04,85.01,85.04,7900.0,53.7543,53.7543,53.7353,53.7543,7900.0
2012-05-16 09:30:00,84.78,84.78,84.73,84.75,19800.0,53.59,53.59,53.5584,53.571,19800.0
2012-05-16 09:35:00,84.71,84.76,84.71,84.76,1800.0,53.5457,53.5773,53.5457,53.5773,1800.0
2012-05-16 09:40:00,84.77,84.8,84.77,84.8,1200.0,53.5836,53.6026,53.5836,53.6026,1200.0
2012-05-16 09:45:00,84.78,84.79,84.78,84.79,300.0,53.59,53.5963,53.59,53.5963,300.0
2012-05-16 09:50:00,84.8,84.8,84.75,84.75,2600.0,53.6026,53.6026,53.571,53.571,2600.0
2012-05-16 09:55:00,84.75,84.76,84.7,84.73,1200.0,53.571,53.5773,53.5394,53.5584,1200.0
2012-05-16 10:00:00,84.76,84.77,84.76,84.77,200.0,53.5773,53.5836,53.5773,53.5836,200.0
2012-05-16 10:05:00,84.78,84.78,84.73,84.73,400.0,53.59,53.59,53.5584,53.5584,400.0
2012-05-16 10:10:00,84.76,84.76,84.76,84.76,1500.0,53.5773,53.5773,53.5773,53.5773,1500.0
2012-05-16 10:15:00,84.76,84.78,84.76,84.78,2100.0,53.5773,53.59,53.5773,53.59,2100.0
2012-05-16 10:20:00,84.76,84.76,84.74,84.74,1700.0,53.5773,53.5773,53.5647,53.5647,1700.0
2012-05-16 10:25:00,84.72,84.73,84.72,84.73,2200.0,53.552,53.5584,53.552,53.5584,2200.0
2012-05-16 10:30:00,84.73,84.76,84.73,84.76,1000.0,53.5584,53.5773,53.5584,53.5773,1000.0
2012-05-16 10:35:00,84.76,84.77,84.74,84.75,4000.0,53.5773,53.5836,53.5647,53.571,4000.0
2012-05-16 10:40:00,84.77,84.77,84.76,84.76,300.0,53.5836,53.5836,53.5773,53.5773,300.0
2012-05-16 10:45:00,84.77,84.79,84.77,84.79,300.0,53.5836,53.5963,53.5836,53.5963,300.0
2012-05-16 10:50:00,84.8,84.81,84.78,84.81,900.0,53.6026,53.6089,53.59,53.6089,900.0
2012-05-16 10:55:00,84.78,84.83,84.78,84.83,1600.0,53.59,53.6216,53.59,53.6216,1600.0
2012-05-16 11:00:00,84.8,84.81,84.8,84.81,4000.0,53.6026,53.6089,53.6026,53.6089,4000.0
2012-05-16 11:05:00,84.82,84.89,84.79,84.86,4800.0,53.6152,53.6595,53.5963,53.6405,4800.0
2012-05-16 11:10:00,84.83,84.84,84.81,84.81,900.0,53.6216,53.6279,53.6089,53.6089,900.0
2012-05-16 11:15:00,84.84,84.84,84.83,84.83,200.0,53.6279,53.6279,53.6216,53.6216,200.0
2012-05-16 11:20:00,84.81,84.89,84.81,84.89,4200.0,53.6089,53.6595,53.6089,53.6595,4200.0
2012-05-16 11:25:00,84.87,84.87,84.84,84.84,2200.0,53.6469,53.6469,53.6279,53.6279,2200.0
2012-05-16 11:30:00,84.79,84.84,84.79,84.81,3100.0,53.5963,53.6279,53.5963,53.6089,3100.0
2012-05-16 11:35:00,84.82,84.87,84.82,84.87,1700.0,53.6152,53.6469,53.6152,53.6469,1700.0
2012-05-16 11:40:00,84.9,84.9,84.9,84.9,100.0,53.6658,53.6658,53.6658,53.6658,100.0
2012-05-16 11:45:00,84.86,84.88,84.86,84.87,1900.0,53.6405,53.6532,53.6405,53.6469,1900.0
2012-05-16 11:50:00,84.87,84.87,84.82,84.82,2000.0,53.6469,53.6469,53.6152,53.6152,2000.0
2012-05-16 11:55:00,84.82,84.82,84.82,84.82,0.0,53.6152,53.6152,53.6152,53.6152,0.0
2012-05-16 12:00:00,84.87,84.87,84.87,84.87,100.0,53.6469,53.6469,53.6469,53.6469,100.0
2012-05-16 12:05:00,84.85,84.85,84.84,84.85,900.0,53.6342,53.6342,53.6279,53.6342,900.0
2012-05-16 12:10:00,84.81,84.85,84.81,84.84,1000.0,53.6089,53.6342,53.6089,53.6279,1000.0
2012-05-16 12:15:00,84.86,84.87,84.86,84.87,700.0,53.6405,53.6469,53.6405,53.6469,700.0
2012-05-16 12:20:00,84.8,84.8,84.8,84.8,300.0,53.6026,53.6026,53.6026,53.6026,300.0
2012-05-16 12:25:00,84.87,84.87,84.87,84.87,400.0,53.6469,53.6469,53.6469,53.6469,400.0
2012-05-16 12:30:00,84.86,84.87,84.83,84.87,700.0,53.6405,53.6469,53.6216,53.6469,700.0
2012-05-16 12:35:00,84.83,84.87,84.83,84.85,900.0,53.6216,53.6469,53.6216,53.6342,900.0
2012-05-16 12:40:00,84.87,84.87,84.87,84.87,100.0,53.6469,53.6469,53.6469,53.6469,100.0
2012-05-16 12:45:00,84.82,84.85,84.82,84.85,400.0,53.6152,53.6342,53.6152,53.6342,400.0
2012-05-16 12:50:00,84.88,84.88,84.88,84.88,500.0,53.6532,53.6532,53.6532,53.6532,500.0
2012-05-16 12:55:00,84.84,84.88,84.84,84.88,200.0,53.6279,53.6532,53.6279,53.6532,200.0
2012-05-16 13:00:00,84.88,84.88,84.88,84.88,0.0,53.6532,53.6532,53.6532,53.6532,0.0
2012-05-16 13:05:00,84.91,84.91,84.84,84.9,1400.0,53.6721,53.6721,53.6279,53.6658,1400.0
2012-05-16 13:10:00,84.89,84.89,84.88,84.89,700.0,53.6595,53.6595,53.6532,53.6595,700.0
2012-05-16 13:15:00,84.86,84.89,84.86,84.88,1800.0,53.6405,53.6595,53.6405,53.6532,1800.0
2012-05-16 13:20:00,84.84,84.88,84.84,84.88,300.0,53.6279,53.6532,53.6279,53.6532,300.0
2012-05-16 13:25:00,84.82,84.89,84.82,84.89,700.0,53.6152,53.6595,53.6152,53.6595,700.0
2012-05-16 13:30:00,84.88,84.89,84.85,84.85,1700.0,53.6532,53.6595,53.6342,53.6342,1700.0
2012-05-16 13:35:00,84.85,84.85,84.85,84.85,0.0,53.6342,53.6342,53.6342,53.6342,0.0
2012-05-16 13:40:00,84.89,84.89,84.87,84.89,1800.0,53.6595,53.6595,53.6469,53.6595,1800.0
2012-05-16 13:45:00,84.9,84.91,84.87,84.89,3900.0,53.6658,53.6721,53.6469,53.6595,3900.0
2012-05-16 13:50:00,84.89,84.9,84.86,84.9,2300.0,53.6595,53.6658,53.6405,53.6658,2300.0
2012-05-16 13:55:00,84.89,84.91,84.87,84.87,1800.0,53.6595,53.6721,53.6469,53.6469,1800.0
2012-05-16 14:00:00,84.84,84.88,84.82,84.86,1000.0,53.6279,53.6532,53.6152,53.6405,1000.0
2012-05-16 14:05:00,84.91,84.92,84.85,84.92,3100.0,53.6721,53.6785,53.6342,53.6785,3100.0
2012-05-16 14:10:00,84.93,84.94,84.9,84.94,500.0,53.6848,53.6911,53.6658,53.6911,500.0
2012-05-16 14:15:00,84.93,84.96,84.89,84.9,3900.0,53.6848,53.7037,53.6595,53.6658,3900.0
2012-05-16 14:20:00,84.84,84.94,84.83,84.94,2700.0,53.6279,53.6911,53.6216,53.6911,2700.0
2012-05-16 14:25:00,84.93,84.95,84.93,84.95,1500.0,53.6848,53.6974,53.6848,53.6974,1500.0
2012-05-16 14:30:00,84.84,84.84,84.84,84.84,900.0,53.6279,53.6279,53.6279,53.6279,900.0
2012-05-16 14:35:00,84.83,84.94,84.83,84.93,600.0,53.6216,53.6911,53.6216,53.6848,600.0
2012-05-16 14:40:00,84.93,84.95,84.87,84.87,1500.0,53.6848,53.6974,53.6469,53.6469,1500.0
2012-05-16 14:45:00,84.91,84.92,84.89,84.89,600.0,53.6721,53.6785,53.6595,53.6595,600.0
2012-05-16 14:50:00,84.91,84.93,84.84,84.84,20000.0,53.6721,53.6848,53.6279,53.6279,20000.0
2012-05-16 14:55:00,84.86,84.87,84.82,84.85,14100.0,53.6405,53.6469,53.6152,53.6342,14100.0
2012-05-16 15:00:00,84.84,84.88,84.84,84.87,1300.0,53.6279,53.6532,53.6279,53.6469,1300.0
2012-05-16 15:05:00,84.92,84.92,84.89,84.89,700.0,53.6785,53.6785,53.6595,53.6595,700.0
2012-05-16 15:10:00,84.88,84.89,84.84,84.85,900.0,53.6532,53.6595,53.6279,53.6342,900.0
2012-05-16 15:15:00,84.85,84.88,84.82,84.88,800.0,53.6342,53.6532,53.6152,53.6532,800.0
2012-05-16 15:20:00,84.91,84.91,84.9,84.9,1800.0,53.6721,53.6721,53.6658,53.6658,1800.0
2012-05-16 15:25:00,84.89,84.89,84.85,84.86,4300.0,53.6595,53.6595,53.6342,53.6405,4300.0
2012-05-16 15:30:00,84.83,84.89,84.83,84.89,1600.0,53.6216,53.6595,53.6216,53.6595,1600.0
2012-05-16 15:35:00,84.86,84.86,84.86,84.86,100.0,53.6405,53.6405,53.6405,53.6405,100.0
2012-05-16 15:40:00,84.86,84.86,84.86,84.86,200.0,53.6405,53.6405,53.6405,53.6405,200.0
2012-05-16 15:45:00,84.9,84.9,84.83,84.89,4200.0,53.6658,53.6658,53.6216,53.6595,4200.0
2012-05-16 15:50:00,84.88,84.9,84.88,84.9,1100.0,53.6532,53.6658,53.6532,53.6658,1100.0
2012-05-16 15:55:00,84.88,84.9,84.84,84.88,1100.0,53.6532,53.6658,53.6279,53.6532,1100.0
2012-05-17 09:30:00,84.55,84.59,84.5,84.56,19300.0,53.4446,53.4699,53.413,53.4509,19300.0
2012-05-17 09:35:00,84.58,84.59,84.53,84.58,3700.0,53.4635,53.4699,53.4319,53.4635,3700.0
2012-05-17 09:40:00,84.62,84.62,84.6,84.61,1100.0,53.4888,53.4888,53.4762,53.4825,1100.0
2012-05-17 09:45:00,84.61,84.68,84.6,84.64,2400.0,53.4825,53.5268,53.4762,53.5015,2400.0
2012-05-17 09:50:00,84.64,84.64,84.64,84.64,0.0,53.5015,53.5015,53.5015,53.5015,0.0
2012-05-17 09:55:00,84.6,84.66,84.6,84.65,1200.0,53.4762,53.5141,53.4762,53.5078,1200.0
2012-05-17 10:00:00,84.6,84.66,84.6,84.64,1000.0,53.4762,53.5141,53.4762,53.5015,1000.0
2012-05-17 10:05:00,84.67,84.69,84.64,84.69,1400.0,53.5204,53.5331,53.5015,53.5331,1400.0
2012-05-17 10:10:00,84.69,84.69,84.67,84.67,300.0,53.5331,53.5331,53.5204,53.5204,300.0
2012-05-17 10:15:00,84.68,84.69,84.61,84.62,2600.0,53.5268,53.5331,53.4825,53.4888,2600.0
2012-05-17 10:20:00,84.6,84.63,84.59,84.63,1000.0,53.4762,53.4951,53.4699,53.4951,1000.0
2012-05-17 10:25:00,84.67,84.67,84.64,84.64,400.0,53.5204,53.5204,53.5015,53.5015,400.0
2012-05-17 10:30:00,84.68,84.68,84.68,84.68,200.0,53.5268,53.5268,53.5268,53.5268,200.0
2012-05-17 10:35:00,84.65,84.66,84.65,84.66,2400.0,53.5078,53.5141,53.5078,53.5141,2400.0
2012-05-17 10:40:00,84.64,84.65,84.63,84.63,800.0,53.5015,53.5078,53.4951,53.4951,800.0
2012-05-17 10:45:00,84.63,84.64,84.63,84.64,200.0,53.4951,53.5015,53.4951,53.5015,200.0
2012-05-17 10:50:00,84.66,84.68,84.63,84.68,700.0,53.5141,53.5268,53.4951,53.5268,700.0
2012-05-17 10:55:00,84.64,84.64,84.64,84.64,200.0,53.5015,53.5015,53.5015,53.5015,200.0
2012-05-17 11:00:00,84.68,84.68,84.63,84.65,1200.0,53.5268,53.5268,53.4951,53.5078,1200.0
2012-05-17 11:05:00,84.65,84.65,84.65,84.65,0.0,53.5078,53.5078,53.5078,53.5078,0.0
2012-05-17 11:10:00,84.64,84.65,84.6,84.6,3300.0,53.5015,53.5078,53.4762,53.4762,3300.0
2012-05-17 11:15:00,84.63,84.63,84.6,84.63,700.0,53.4951,53.4951,53.4762,53.4951,700.0
2012-05-17 11:20:00,84.63,84.73,84.61,84.67,3700.0,53.4951,53.5584,53.4825,53.5204,3700.0
2012-05-17 11:25:00,84.63,84.71,84.63,84.69,2400.0,53.4951,53.5457,53.4951,53.5331,2400.0
2012-05-17 11:30:00,84.7,84.71,84.66,84.7,900.0,53.5394,53.5457,53.5141,53.5394,900.0
2012-05-17 11:35:00,84.69,84.72,84.69,84.72,400.0,53.5331,53.552,53.5331,53.552,400.0
2012-05-17 11:40:00,84.76,84.77,84.71,84.77,1200.0,53.5773,53.5836,53.5457,53.5836,1200.0
2012-05-17 11:45:00,84.72,84.73,84.72,84.72,300.0,53.552,53.5584,53.552,53.552,300.0
2012-05-17 11:50:00,84.7,84.77,84.7,84.77,7800.0,53.5394,53.5836,53.5394,53.5836,7800.0
2012-05-17 11:55:00,84.78,84.78,84.67,84.67,11100.0,53.59,53.59,53.5204,53.5204,11100.0
2012-05-17 12:00:00,84.67,84.72,84.67,84.72,7700.0,53.5204,53.552,53.5204,53.552,7700.0
2012-05-17 12:05:00,84.72,84.72,84.69,84.71,6600.0,53.552,53.552,53.5331,53.5457,6600.0
2012-05-17 12:10:00,84.7,84.7,84.7,84.7,1000.0,53.5394,53.5394,53.5394,53.5394,1000.0
2012-05-17 12:15:00,84.69,84.7,84.69,84.69,5300.0,53.5331,53.5394,53.5331,53.5331,5300.0
2012-05-17 12:20:00,84.69,84.69,84.68,84.68,1800.0,53.5331,53.5331,53.5268,53.5268,1800.0
2012-05-17 12:25:00,84.68,84.7,84.67,84.7,400.0,53.5268,53.5394,53.5204,53.5394,400.0
2012-05-17 12:30:00,84.66,84.67,84.66,84.67,2800.0,53.5141,53.5204,53.5141,53.5204,2800.0
2012-05-17 12:35:00,84.67,84.67,84.65,84.67,2600.0,53.5204,53.5204,53.5078,53.5204,2600.0
2012-05-17 12:40:00,84.66,84.67,84.66,84.67,8600.0,53.5141,53.5204,53.5141,53.5204,8600.0
2012-05-17 12:45:00,84.67,84.67,84.65,84.67,5600.0,53.5204,53.5204,53.5078,53.5204,5600.0
2012-05-17 12:50:00,84.67,84.67,84.67,84.67,0.0,53.5204,53.5204,53.5204,53.5204,0.0
2012-05-17 12:55:00,84.65,84.67,84.65,84.67,500.0,53.5078,53.5204,53.5078,53.5204,500.0
2012-05-17 13:00:00,84.66,84.67,84.66,84.66,500.0,53.5141,53.5204,53.5141,53.5141,500.0
2012-05-17 13:05:00,84.65,84.66,84.65,84.66,500.0,53.5078,53.5141,53.5078,53.5141,500.0
2012-05-17 13:10:00,84.65,84.65,84.65,84.65,500.0,53.5078,53.5078,53.5078,53.5078,500.0
2012-05-17 13:15:00,84.66,84.66,84.66,84.66,1800.0,53.5141,53.5141,53.5141,53.5141,1800.0
2012-05-17 13:20:00,84.63,84.63,84.63,84.63,8700.0,53.4951,53.4951,53.4951,53.4951,8700.0
2012-05-17 13:25:00,84.63,84.65,84.63,84.65,600.0,53.4951,53.5078,53.4951,53.5078,600.0
2012-05-17 13:30:00,84.66,84.66,84.66,84.66,500.0,53.5141,53.5141,53.5141,53.5141,500.0
2012-05-17 13:35:00,84.65,84.66,84.65,84.66,600.0,53.5078,53.5141,53.5078,53.5141,600.0
2012-05-17 13:40:00,84.66,84.66,84.64,84.64,500.0,53.5141,53.5141,53.5015,53.5015,500.0
2012-05-17 13:45:00,84.64,84.67,84.64,84.66,3900.0,53.5015,53.5204,53.5015,53.5141,3900.0
2012-05-17 13:50:00,84.66,84.66,84.66,84.66,800.0,53.5141,53.5141,53.5141,53.5141,800.0
2012-05-17 13:55:00,84.65,84.66,84.65,84.66,2800.0,53.5078,53.5141,53.5078,53.5141,2800.0
2012-05-17 14:00:00,84.65,84.65,84.65,84.65,100.0,53.5078,53.5078,53.5078,53.5078,100.0
2012-05-17 14:05:00,84.65,84.65,84.6,84.65,12000.0,53.5078,53.5078,53.4762,53.5078,12000.0
2012-05-17 14:10:00,84.64,84.65,84.63,84.63,400.0,53.5015,53.5078,53.4951,53.4951,400.0
2012-05-17 14:15:00,84.63,84.63,84.58,84.6,2500.0,53.4951,53.4951,53.4635,53.4762,2500.0
2012-05-17 14:20:00,84.59,84.62,84.57,84.57,7300.0,53.4699,53.4888,53.4572,53.4572,7300.0
2012-05-17 14:25:00,84.58,84.59,84.57,84.59,18600.0,53.4635,53.4699,53.4572,53.4699,18600.0
2012-05-17 14:30:00,84.59,84.6,84.59,84.6,4300.0,53.4699,53.4762,53.4699,53.4762,4300.0
2012-05-17 14:35:00,84.59,84.6,84.58,84.6,5200.0,53.4699,53.4762,53.4635,53.4762,5200.0
2012-05-17 14:40:00,84.6,84.61,84.57,84.59,10000.0,53.4762,53.4825,53.4572,53.4699,10000.0
2012-05-17 14:45:00,84.58,84.61,84.58,84.6,1600.0,53.4635,53.4825,53.4635,53.4762,1600.0
2012-05-17 14:50:00,84.58,84.61,84.58,84.61,700.0,53.4635,53.4825,53.4635,53.4825,700.0
2012-05-17 14:55:00,84.6,84.6,84.6,84.6,200.0,53.4762,53.4762,53.4762,53.4762,200.0
2012-05-17 15:00:00,84.6,84.65,84.59,84.59,3500.0,53.4762,53.5078,53.4699,53.4699,3500.0
2012-05-17 15:05:00,84.65,84.69,84.59,84.69,3900.0,53.5078,53.5331,53.4699,53.5331,3900.0
2012-05-17 15:10:00,84.7,84.7,84.65,84.67,800.0,53.5394,53.5394,53.5078,53.5204,800.0
2012-05-17 15:15:00,84.65,84.65,84.64,84.64,700.0,53.5078,53.5078,53.5015,53.5015,700.0
2012-05-17 15:20:00,84.67,84.67,84.67,84.67,200.0,53.5204,53.5204,53.5204,53.5204,200.0
2012-05-17 15:25:00,84.62,84.65,84.61,84.61,1800.0,53.4888,53.5078,53.4825,53.4825,1800.0
2012-05-17 15:30:00,84.63,84.63,84.58,84.59,2300.0,53.4951,53.4951,53.4635,53.4699,2300.0
2012-05-17 15:35:00,84.59,84.62,84.56,84.62,3900.0,53.4699,53.4888,53.4509,53.4888,3900.0
2012-05-17 15:40:00,84.57,84.62,84.54,84.56,8600.0,53.4572,53.4888,53.4383,53.4509,8600.0
2012-05-17 15:45:00,84.55,84.55,84.52,84.52,5700.0,53.4446,53.4446,53.4256,53.4256,5700.0
2012-05-17 15:50:00,84.52,84.6,84.52,84.53,4900.0,53.4256,53.4762,53.4256,53.4319,4900.0
2012-05-17 15:55:00,84.53,84.57,84.52,84.52,4700.0,53.4319,53.4572,53.4256,53.4256,4700.0
2012-05-18 09:30:00,84.49,84.49,84.49,84.49,5800.0,53.4067,53.4067,53.4067,53.4067,5800.0
2012-05-18 09:35:00,84.45,84.45,84.3,84.35,1100.0,53.3814,53.3814,53.2866,53.3182,1100.0
2012-05-18 09:40:00,84.33,84.45,84.33,84.41,6300.0,53.3055,53.3814,53.3055,53.3561,6300.0
2012-05-18 09:45:00,84.41,84.41,84.33,84.37,3000.0,53.3561,53.3561,53.3055,53.3308,3000.0
2012-05-18 09:50:00,84.37,84.37,84.37,84.37,0.0,53.3308,53.3308,53.3308,53.3308,0.0
2012-05-18 09:55:00,84.38,84.38,84.34,84.34,300.0,53.3371,53.3371,53.3118,53.3118,300.0
2012-05-18 10:00:00,84.36,84.4,84.35,84.35,600.0,53.3245,53.3498,53.3182,53.3182,600.0
2012-05-18 10:05:00,84.4,84.4,84.4,84.4,200.0,53.3498,53.3498,53.3498,53.3498,200.0
2012-05-18 10:10:00,84.4,84.4,84.4,84.4,400.0,53.3498,53.3498,53.3498,53.3498,400.0
2012-05-18 10:15:00,84.38,84.38,84.36,84.36,300.0,53.3371,53.3371,53.3245,53.3245,300.0
2012-05-18 10:20:00,84.33,84.4,84.32,84.4,1900.0,53.3055,53.3498,53.2992,53.3498,1900.0
2012-05-18 10:25:00,84.36,84.36,84.34,84.34,400.0,53.3245,53.3245,53.3118,53.3118,400.0
2012-05-18 10:30:00,84.35,84.35,84.33,84.33,1400.0,53.3182,53.3182,53.3055,53.3055,1400.0
2012-05-18 10:35:00,84.31,84.36,84.31,84.34,1500.0,53.2929,53.3245,53.2929,53.3118,1500.0
2012-05-18 10:40:00,84.31,84.38,84.31,84.31,500.0,53.2929,53.3371,53.2929,53.2929,500.0
2012-05-18 10:45:00,84.31,84.31,84.31,84.31,0.0,53.2929,53.2929,53.2929,53.2929,0.0
2012-05-18 10:50:00,84.28,84.35,84.26,84.27,1000.0,53.2739,53.3182,53.2613,53.2676,1000.0
2012-05-18 10:55:00,84.28,84.28,84.26,84.26,1000.0,53.2739,53.2739,53.2613,53.2613,1000.0
2012-05-18 11:00:00,84.26,84.31,84.26,84.31,7400.0,53.2613,53.2929,53.2613,53.2929,7400.0
2012-05-18 11:05:00,84.31,84.33,84.29,84.29,800.0,53.2929,53.3055,53.2802,53.2802,800.0
2012-05-18 11:10:00,84.28,84.31,84.28,84.31,3900.0,53.2739,53.2929,53.2739,53.2929,3900.0
2012-05-18 11:15:00,84.32,84.32,84.27,84.31,6300.0,53.2992,53.2992,53.2676,53.2929,6300.0
2012-05-18 11:20:00,84.28,84.31,84.28,84.28,9300.0,53.2739,53.2929,53.2739,53.2739,9300.0
2012-05-18 11:25:00,84.29,84.32,84.29,84.31,1100.0,53.2802,53.2992,53.2802,53.2929,1100.0
2012-05-18 11:30:00,84.35,84.35,84.3,84.3,1200.0,53.3182,53.3182,53.2866,53.2866,1200.0
2012-05-18 11:35:00,84.28,84.32,84.28,84.3,300.0,53.2739,53.2992,53.2739,53.2866,300.0
2012-05-18 11:40:00,84.37,84.37,84.3,84.3,7400.0,53.3308,53.3308,53.2866,53.2866,7400.0
2012-05-18 11:45:00,84.29,84.34,84.29,84.34,400.0,53.2802,53.3118,53.2802,53.3118,400.0
2012-05-18 11:50:00,84.36,84.58,84.35,84.54,18800.0,53.3245,53.4635,53.3182,53.4383,18800.0
2012-05-18 11:55:00,84.54,84.58,84.51,84.55,3800.0,53.4383,53.4635,53.4193,53.4446,3800.0
2012-05-18 12:00:00,84.55,84.55,84.53,84.54,1500.0,53.4446,53.4446,53.4319,53.4383,1500.0
2012-05-18 12:05:00,84.54,84.56,84.51,84.54,1100.0,53.4383,53.4509,53.4193,53.4383,1100.0
2012-05-18 12:10:00,84.51,84.52,84.44,84.44,2600.0,53.4193,53.4256,53.375,53.375,2600.0
2012-05-18 12:15:00,84.46,84.49,84.46,84.49,800.0,53.3877,53.4067,53.3877,53.4067,800.0
2012-05-18 12:20:00,84.47,84.55,84.46,84.47,3900.0,53.394,53.4446,53.3877,53.394,3900.0
2012-05-18 12:25:00,84.49,84.51,84.49,84.51,300.0,53.4067,53.4193,53.4067,53.4193,300.0
2012-05-18 12:30:00,84.5,84.5,84.48,84.48,200.0,53.413,53.413,53.4003,53.4003,200.0
2012-05-18 12:35:00,84.54,84.54,84.47,84.52,1700.0,53.4383,53.4383,53.394,53.4256,1700.0
2012-05-18 12:40:00,84.49,84.52,84.47,84.47,600.0,53.4067,53.4256,53.394,53.394,600.0
2012-05-18 12:45:00,84.47,84.48,84.44,84.44,1200.0,53.394,53.4003,53.375,53.375,1200.0
2012-05-18 12:50:00,84.47,84.47,84.45,84.47,300.0,53.394,53.394,53.3814,53.394,300.0
2012-05-18 12:55:00,84.48,84.48,84.48,84.48,300.0,53.4003,53.4003,53.4003,53.4003,300.0
2012-05-18 13:00:00,84.47,84.48,84.47,84.48,200.0,53.394,53.4003,53.394,53.4003,200.0
2012-05-18 13:05:00,84.48,84.53,84.46,84.52,1700.0,53.4003,53.4319,53.3877,53.4256,1700.0
2012-05-18 13:10:00,84.51,84.51,84.47,84.47,1000.0,53.4193,53.4193,53.394,53.394,1000.0
2012-05-18 13:15:00,84.46,84.53,84.45,84.45,600.0,53.3877,53.4319,53.3814,53.3814,600.0
2012-05-18 13:20:00,84.45,84.53,84.45,84.53,200.0,53.3814,53.4319,53.3814,53.4319,200.0
2012-05-18 13:25:00,84.51,84.51,84.48,84.48,800.0,53.4193,53.4193,53.4003,53.4003,800.0
2012-05-18 13:30:00,84.52,84.52,84.48,84.48,300.0,53.4256,53.4256,53.4003,53.4003,300.0
2012-05-18 13:35:00,84.48,84.56,84.48,84.49,300.0,53.4003,53.4509,53.4003,53.4067,300.0
2012-05-18 13:40:00,84.48,84.54,84.48,84.54,700.0,53.4003,53.4383,53.4003,53.4383,700.0
2012-05-18 13:45:00,84.48,84.52,84.45,84.5,500.0,53.4003,53.4256,53.3814,53.413,500.0
2012-05-18 13:50:00,84.47,84.53,84.47,84.53,1800.0,53.394,53.4319,53.394,53.4319,1800.0
2012-05-18 13:55:00,84.53,84.53,84.47,84.48,1400.0,53.4319,53.4319,53.394,53.4003,1400.0
2012-05-18 14:00:00,84.48,84.5,84.45,84.47,1100.0,53.4003,53.413,53.3814,53.394,1100.0
2012-05-18 14:05:00,84.45,84.53,84.45,84.53,1000.0,53.3814,53.4319,53.3814,53.4319,1000.0
2012-05-18 14:10:00,84.49,84.53,84.47,84.47,1900.0,53.4067,53.4319,53.394,53.394,1900.0
2012-05-18 14:15:00,84.47,84.55,84.46,84.53,6000.0,53.394,53.4446,53.3877,53.4319,6000.0
2012-05-18 14:20:00,84.53,84.53,84.49,84.51,18500.0,53.4319,53.4319,53.4067,53.4193,18500.0
2012-05-18 14:25:00,84.5,84.5,84.49,84.49,400.0,53.413,53.413,53.4067,53.4067,400.0
2012-05-18 14:30:00,84.48,84.53,84.48,84.53,1000.0,53.4003,53.4319,53.4003,53.4319,1000.0
2012-05-18 14:35:00,84.48,84.58,84.48,84.49,11700.0,53.4003,53.4635,53.4003,53.4067,11700.0
2012-05-18 14:40:00,84.5,84.51,84.48,84.48,600.0,53.413,53.4193,53.4003,53.4003,600.0
2012-05-18 14:45:00,84.47,84.56,84.47,84.54,3100.0,53.394,53.4509,53.394,53.4383,3100.0
2012-05-18 14:50:00,84.52,84.52,84.48,84.5,1100.0,53.4256,53.4256,53.4003,53.413,1100.0
2012-05-18 14:55:00,84.5,84.5,84.49,84.49,400.0,53.413,53.413,53.4067,53.4067,400.0
2012-05-18 15:00:00,84.5,84.54,84.49,84.5,2900.0,53.413,53.4383,53.4067,53.413,2900.0
2012-05-18 15:05:00,84.47,84.47,84.45,84.45,800.0,53.394,53.394,53.3814,53.3814,800.0
2012-05-18 15:10:00,84.45,84.45,84.4,84.45,1000.0,53.3814,53.3814,53.3498,53.3814,1000.0
2012-05-18 15:15:00,84.42,84.46,84.41,84.41,1800.0,53.3624,53.3877,53.3561,53.3561,1800.0
2012-05-18 15:20:00,84.44,84.44,84.4,84.41,600.0,53.375,53.375,53.3498,53.3561,600.0
2012-05-18 15:25:00,84.41,84.45,84.41,84.44,1100.0,53.3561,53.3814,53.3561,53.375,1100.0
2012-05-18 15:30:00,84.42,84.45,84.41,84.44,3800.0,53.3624,53.3814,53.3561,53.375,3800.0
2012-05-18 15:35:00,84.41,84.53,84.41,84.53,800.0,53.3561,53.4319,53.3561,53.4319,800.0
2012-05-18 15:40:00,84.4,84.47,84.4,84.43,2700.0,53.3498,53.394,53.3498,53.3687,2700.0
2012-05-18 15:45:00,84.48,84.55,84.41,84.42,4200.0,53.4003,53.4446,53.3561,53.3624,4200.0
2012-05-18 15:50:00,84.51,84.51,84.41,84.45,1300.0,53.4193,53.4193,53.3561,53.3814,1300.0
2012-05-18 15:55:00,84.41,84.45,84.41,84.42,900.0,53.3561,53.3814,53.3561,53.3624,900.0
2012-05-21 09:30:00,84.25,84.28,84.21,84.21,13500.0,53.2549,53.2739,53.2297,53.2297,13500.0
2012-05-21 09:35:00,84.23,84.27,84.23,84.25,400.0,53.2423,53.2676,53.2423,53.2549,400.0
2012-05-21 09:40:00,84.24,84.25,84.21,84.23,11400.0,53.2486,53.2549,53.2297,53.2423,11400.0
2012-05-21 09:45:00,84.23,84.23,84.2,84.2,1600.0,53.2423,53.2423,53.2233,53.2233,1600.0
2012-05-21 09:50:00,84.22,84.22,84.22,84.22,2400.0,53.236,53.236,53.236,53.236,2400.0
2012-05-21 09:55:00,84.24,84.26,84.23,84.23,500.0,53.2486,53.2613,53.2423,53.2423,500.0
2012-05-21 10:00:00,84.22,84.24,84.22,84.23,3400.0,53.236,53.2486,53.236,53.2423,3400.0
2012-05-21 10:05:00,84.2,84.25,84.2,84.25,700.0,53.2233,53.2549,53.2233,53.2549,700.0
2012-05-21 10:10:00,84.23,84.23,84.21,84.22,400.0,53.2423,53.2423,53.2297,53.236,400.0
2012-05-21 10:15:00,84.24,84.24,84.22,84.22,1900.0,53.2486,53.2486,53.236,53.236,1900.0
2012-05-21 10:20:00,84.24,84.24,84.24,84.24,900.0,53.2486,53.2486,53.2486,53.2486,900.0
2012-05-21 10:25:00,84.24,84.24,84.24,84.24,0.0,53.2486,53.2486,53.2486,53.2486,0.0
2012-05-21 10:30:00,84.22,84.23,84.2,84.2,9000.0,53.236,53.2423,53.2233,53.2233,9000.0
2012-05-21 10:35:00,84.21,84.22,84.2,84.2,4700.0,53.2297,53.236,53.2233,53.2233,4700.0
2012-05-21 10:40:00,84.17,84.17,84.16,84.17,4000.0,53.2044,53.2044,53.1981,53.2044,4000.0
2012-05-21 10:45:00,84.2,84.2,84.2,84.2,100.0,53.2233,53.2233,53.2233,53.2233,100.0
2012-05-21 10:50:00,84.2,84.2,84.16,84.16,2000.0,53.2233,53.2233,53.1981,53.1981,2000.0
2012-05-21 10:55:00,84.15,84.22,84.15,84.18,1800.0,53.1917,53.236,53.1917,53.2107,1800.0
2012-05-21 11:00:00,84.17,84.23,84.17,84.23,600.0,53.2044,53.2423,53.2044,53.2423,600.0
2012-05-21 11:05:00,84.21,84.23,84.18,84.18,1000.0,53.2297,53.2423,53.2107,53.2107,1000.0
2012-05-21 11:10:00,84.2,84.2,84.18,84.18,2700.0,53.2233,53.2233,53.2107,53.2107,2700.0
2012-05-21 11:15:00,84.18,84.18,84.18,84.18,0.0,53.2107,53.2107,53.2107,53.2107,0.0
2012-05-21 11:20:00,84.24,84.24,84.21,84.22,500.0,53.2486,53.2486,53.2297,53.236,500.0
2012-05-21 11:25:00,84.24,84.24,84.23,84.24,7700.0,53.2486,53.2486,53.2423,53.2486,7700.0
2012-05-21 11:30:00,84.23,84.23,84.2,84.21,1300.0,53.2423,53.2423,53.2233,53.2297,1300.0
2012-05-21 11:35:00,84.24,84.27,84.24,84.27,900.0,53.2486,53.2676,53.2486,53.2676,900.0
2012-05-21 11:40:00,84.25,84.25,84.19,84.23,4400.0,53.2549,53.2549,53.217,53.2423,4400.0
2012-05-21 11:45:00,84.2,84.23,84.18,84.23,1400.0,53.2233,53.2423,53.2107,53.2423,1400.0
2012-05-21 11:50:00,84.21,84.24,84.21,84.23,1000.0,53.2297,53.2486,53.2297,53.2423,1000.0
2012-05-21 11:55:00,84.2,84.24,84.2,84.22,2000.0,53.2233,53.2486,53.2233,53.236,2000.0
2012-05-21 12:00:00,84.25,84.25,84.25,84.25,100.0,53.2549,53.2549,53.2549,53.2549,100.0
2012-05-21 12:05:00,84.25,84.25,84.25,84.25,0.0,53.2549,53.2549,53.2549,53.2549,0.0
2012-05-21 12:10:00,84.24,84.24,84.24,84.24,200.0,53.2486,53.2486,53.2486,53.2486,200.0
2012-05-21 12:15:00,84.25,84.25,84.23,84.23,500.0,53.2549,53.2549,53.2423,53.2423,500.0
2012-05-21 12:20:00,84.22,84.22,84.21,84.22,1800.0,53.236,53.236,53.2297,53.236,1800.0
2012-05-21 12:25:00,84.23,84.23,84.22,84.22,1100.0,53.2423,53.2423,53.236,53.236,1100.0
2012-05-21 12:30:00,84.21,84.26,84.21,84.23,6200.0,53.2297,53.2613,53.2297,53.2423,6200.0
2012-05-21 12:35:00,84.24,84.24,84.21,84.21,900.0,53.2486,53.2486,53.2297,53.2297,900.0
2012-05-21 12:40:00,84.21,84.22,84.21,84.22,900.0,53.2297,53.236,53.2297,53.236,900.0
2012-05-21 12:45:00,84.22,84.22,84.22,84.22,700.0,53.236,53.236,53.236,53.236,700.0
2012-05-21 12:50:00,84.2,84.25,84.2,84.23,1700.0,53.2233,53.2549,53.2233,53.2423,1700.0
2012-05-21 12:55:00,84.2,84.25,84.2,84.25,1500.0,53.2233,53.2549,53.2233,53.2549,1500.0
2012-05-21 13:00:00,84.21,84.21,84.21,84.21,200.0,53.2297,53.2297,53.2297,53.2297,200.0
2012-05-21 13:05:00,84.21,84.25,84.21,84.25,800.0,53.2297,53.2549,53.2297,53.2549,800.0
2012-05-21 13:10:00,84.21,84.25,84.21,84.25,500.0,53.2297,53.2549,53.2297,53.2549,500.0
2012-05-21 13:15:00,84.24,84.24,84.23,84.23,200.0,53.2486,53.2486,53.2423,53.2423,200.0
2012-05-21 13:20:00,84.23,84.23,84.23,84.23,0.0,53.2423,53.2423,53.2423,53.2423,0.0
2012-05-21 13:25:00,84.22,84.25,84.22,84.22,2700.0,53.236,53.2549,53.236,53.236,2700.0
2012-05-21 13:30:00,84.23,84.24,84.23,84.24,200.0,53.2423,53.2486,53.2423,53.2486,200.0
2012-05-21 13:35:00,84.23,84.26,84.23,84.26,2000.0,53.2423,53.2613,53.2423,53.2613,2000.0
2012-05-21 13:40:00,84.25,84.26,84.24,84.26,1400.0,53.2549,53.2613,53.2486,53.2613,1400.0
2012-05-21 13:45:00,84.26,84.26,84.25,84.26,2200.0,53.2613,53.2613,53.2549,53.2613,2200.0
2012-05-21 13:50:00,84.26,84.26,84.23,84.26,1400.0,53.2613,53.2613,53.2423,53.2613,1400.0
2012-05-21 13:55:00,84.24,84.24,84.24,84.24,100.0,53.2486,53.2486,53.2486,53.2486,100.0
2012-05-21 14:00:00,84.24,84.24,84.24,84.24,100.0,53.2486,53.2486,53.2486,53.2486,100.0
2012-05-21 14:05:00,84.26,84.26,84.26,84.26,100.0,53.2613,53.2613,53.2613,53.2613,100.0
2012-05-21 14:10:00,84.25,84.26,84.25,84.26,4000.0,53.2549,53.2613,53.2549,53.2613,4000.0
2012-05-21 14:15:00,84.24,84.26,84.21,84.23,8500.0,53.2486,53.2613,53.2297,53.2423,8500.0
2012-05-21 14:20:00,84.25,84.25,84.24,84.25,5100.0,53.2549,53.2549,53.2486,53.2549,5100.0
2012-05-21 14:25:00,84.23,84.24,84.22,84.23,3300.0,53.2423,53.2486,53.236,53.2423,3300.0
2012-05-21 14:30:00,84.21,84.21,84.21,84.21,400.0,53.2297,53.2297,53.2297,53.2297,400.0
2012-05-21 14:35:00,84.21,84.21,84.21,84.21,0.0,53.2297,53.2297,53.2297,53.2297,0.0
2012-05-21 14:40:00,84.21,84.21,84.21,84.21,500.0,53.2297,53.2297,53.2297,53.2297,500.0
2012-05-21 14:45:00,84.23,84.23,84.22,84.23,700.0,53.2423,53.2423,53.236,53.2423,700.0
2012-05-21 14:50:00,84.22,84.25,84.2,84.25,2800.0,53.236,53.2549,53.2233,53.2549,2800.0
2012-05-21 14:55:00,84.22,84.22,84.2,84.2,1500.0,53.236,53.236,53.2233,53.2233,1500.0
2012-05-21 15:00:00,84.18,84.18,84.18,84.18,100.0,53.2107,53.2107,53.2107,53.2107,100.0
2012-05-21 15:05:00,84.18,84.18,84.18,84.18,0.0,53.2107,53.2107,53.2107,53.2107,0.0
2012-05-21 15:10:00,84.2,84.21,84.2,84.21,1300.0,53.2233,53.2297,53.2233,53.2297,1300.0
2012-05-21 15:15:00,84.2,84.21,84.2,84.21,2600.0,53.2233,53.2297,53.2233,53.2297,2600.0
2012-05-21 15:20:00,84.2,84.23,84.2,84.23,14300.0,53.2233,53.2423,53.2233,53.2423,14300.0
2012-05-21 15:25:00,84.22,84.23,84.16,84.16,2100.0,53.236,53.2423,53.1981,53.1981,2100.0
2012-05-21 15:30:00,84.24,84.24,84.18,84.2,1700.0,53.2486,53.2486,53.2107,53.2233,1700.0
2012-05-21 15:35:00,84.18,84.27,84.18,84.25,9100.0,53.2107,53.2676,53.2107,53.2549,9100.0
2012-05-21 15:40:00,84.2,84.21,84.18,84.18,2000.0,53.2233,53.2297,53.2107,53.2107,2000.0
2012-05-21 15:45:00,84.22,84.22,84.22,84.22,700.0,53.236,53.236,53.236,53.236,700.0
2012-05-21 15:50:00,84.2,84.21,84.2,84.21,200.0,53.2233,53.2297,53.2233,53.2297,200.0
2012-05-21 15:55:00,84.17,84.18,84.17,84.18,1400.0,53.2044,53.2107,53.2044,53.2107,1400.0
2012-05-22 09:30:00,84.08,84.08,84.01,84.05,5900.0,53.1475,53.1475,53.1032,53.1285,5900.0
2012-05-22 09:35:00,84.07,84.1,84.05,84.1,4500.0,53.1412,53.1601,53.1285,53.1601,4500.0
2012-05-22 09:40:00,84.1,84.1,84.1,84.1,0.0,53.1601,53.1601,53.1601,53.1601,0.0
2012-05-22 09:45:00,84.08,84.1,84.01,84.05,11100.0,53.1475,53.1601,53.1032,53.1285,11100.0
2012-05-22 09:50:00,84.04,84.05,84.01,84.03,4100.0,53.1222,53.1285,53.1032,53.1159,4100.0
2012-05-22 09:55:00,84.01,84.03,84.01,84.02,300.0,53.1032,53.1159,53.1032,53.1096,300.0
2012-05-22 10:00:00,84.03,84.15,84.03,84.12,800.0,53.1159,53.1917,53.1159,53.1728,800.0
2012-05-22 10:05:00,84.1,84.1,84.1,84.1,100.0,53.1601,53.1601,53.1601,53.1601,100.0
2012-05-22 10:10:00,84.05,84.05,84.05,84.05,200.0,53.1285,53.1285,53.1285,53.1285,200.0
2012-05-22 10:15:00,84.04,84.04,84.04,84.04,1300.0,53.1222,53.1222,53.1222,53.1222,1300.0
2012-05-22 10:20:00,84.04,84.09,84.04,84.04,10200.0,53.1222,53.1538,53.1222,53.1222,10200.0
2012-05-22 10:25:00,84.04,84.04,84.04,84.04,0.0,53.1222,53.1222,53.1222,53.1222,0.0
2012-05-22 10:30:00,84.04,84.04,84.04,84.04,0.0,53.1222,53.1222,53.1222,53.1222,0.0
2012-05-22 10:35:00,84.03,84.04,84.03,84.04,300.0,53.1159,53.1222,53.1159,53.1222,300.0
2012-05-22 10:40:00,84.06,84.06,84.04,84.05,2000.0,53.1348,53.1348,53.1222,53.1285,2000.0
2012-05-22 10:45:00,84.03,84.06,84.03,84.06,900.0,53.1159,53.1348,53.1159,53.1348,900.0
2012-05-22 10:50:00,84.06,84.06,84.05,84.05,1200.0,53.1348,53.1348,53.1285,53.1285,1200.0
2012-05-22 10:55:00,84.05,84.08,84.05,84.08,1000.0,53.1285,53.1475,53.1285,53.1475,1000.0
2012-05-22 11:00:00,84.08,84.08,84.08,84.08,0.0,53.1475,53.1475,53.1475,53.1475,0.0
2012-05-22 11:05:00,84.06,84.06,84.02,84.02,5100.0,53.1348,53.1348,53.1096,53.1096,5100.0
2012-05-22 11:10:00,84.04,84.04,84.02,84.02,700.0,53.1222,53.1222,53.1096,53.1096,700.0
2012-05-22 11:15:00,84.05,84.05,84.05,84.05,300.0,53.1285,53.1285,53.1285,53.1285,300.0
2012-05-22 11:20:00,84.02,84.05,84.02,84.05,500.0,53.1096,53.1285,53.1096,53.1285,500.0
2012-05-22 11:25:00,84.05,84.05,84.05,84.05,100.0,53.1285,53.1285,53.1285,53.1285,100.0
2012-05-22 11:30:00,84.05,84.05,84.05,84.05,0.0,53.1285,53.1285,53.1285,53.1285,0.0
2012-05-22 11:35:00,84.05,84.05,84.02,84.02,200.0,53.1285,53.1285,53.1096,53.1096,200.0
2012-05-22 11:40:00,84.01,84.01,84.01,84.01,1100.0,53.1032,53.1032,53.1032,53.1032,1100.0
2012-05-22 11:45:00,84.02,84.02,84.02,84.02,900.0,53.1096,53.1096,53.1096,53.1096,900.0
2012-05-22 11:50:00,84.01,84.1,84.01,84.03,14700.0,53.1032,53.1601,53.1032,53.1159,14700.0
2012-05-22 11:55:00,84.03,84.06,84.03,84.06,2700.0,53.1159,53.1348,53.1159,53.1348,2700.0
2012-05-22 12:00:00,84.06,84.08,84.05,84.08,700.0,53.1348,53.1475,53.1285,53.1475,700.0
2012-05-22 12:05:00,84.09,84.09,84.09,84.09,500.0,53.1538,53.1538,53.1538,53.1538,500.0
2012-05-22 12:10:00,84.1,84.11,84.09,84.09,2300.0,53.1601,53.1665,53.1538,53.1538,2300.0
2012-05-22 12:15:00,84.09,84.11,84.06,84.06,1800.0,53.1538,53.1665,53.1348,53.1348,1800.0
2012-05-22 12:20:00,84.11,84.11,84.08,84.08,1200.0,53.1665,53.1665,53.1475,53.1475,1200.0
2012-05-22 12:25:00,84.08,84.08,84.08,84.08,300.0,53.1475,53.1475,53.1475,53.1475,300.0
2012-05-22 12:30:00,84.06,84.06,84.04,84.05,1700.0,53.1348,53.1348,53.1222,53.1285,1700.0
2012-05-22 12:35:00,84.05,84.11,84.05,84.07,5800.0,53.1285,53.1665,53.1285,53.1412,5800.0
2012-05-22 12:40:00,84.08,84.11,84.07,84.08,1600.0,53.1475,53.1665,53.1412,53.1475,1600.0
2012-05-22 12:45:00,84.06,84.1,84.06,84.06,5300.0,53.1348,53.1601,53.1348,53.1348,5300.0
2012-05-22 12:50:00,84.06,84.06,84.06,84.06,500.0,53.1348,53.1348,53.1348,53.1348,500.0
2012-05-22 12:55:00,84.08,84.08,84.07,84.07,800.0,53.1475,53.1475,53.1412,53.1412,800.0
2012-05-22 13:00:00,84.05,84.05,84.05,84.05,500.0,53.1285,53.1285,53.1285,53.1285,500.0
2012-05-22 13:05:00,84.06,84.06,84.04,84.04,1200.0,53.1348,53.1348,53.1222,53.1222,1200.0
2012-05-22 13:10:00,84.06,84.06,84.06,84.06,300.0,53.1348,53.1348,53.1348,53.1348,300.0
2012-05-22 13:15:00,84.05,84.05,84.03,84.04,1500.0,53.1285,53.1285,53.1159,53.1222,1500.0
2012-05-22 13:20:00,84.07,84.07,84.05,84.05,2700.0,53.1412,53.1412,53.1285,53.1285,2700.0
2012-05-22 13:25:00,84.05,84.06,84.05,84.06,500.0,53.1285,53.1348,53.1285,53.1348,500.0
2012-05-22 13:30:00,84.06,84.06,84.06,84.06,0.0,53.1348,53.1348,53.1348,53.1348,0.0
2012-05-22 13:35:00,84.05,84.06,84.05,84.06,400.0,53.1285,53.1348,53.1285,53.1348,400.0
2012-05-22 13:40:00,84.06,84.09,84.05,84.07,6100.0,53.1348,53.1538,53.1285,53.1412,6100.0
2012-05-22 13:45:00,84.08,84.1,84.08,84.1,3200.0,53.1475,53.1601,53.1475,53.1601,3200.0
2012-05-22 13:50:00,84.1,84.1,84.08,84.09,1400.0,53.1601,53.1601,53.1475,53.1538,1400.0
2012-05-22 13:55:00,84.09,84.09,84.07,84.07,200.0,53.1538,53.1538,53.1412,53.1412,200.0
2012-05-22 14:00:00,84.08,84.09,84.08,84.08,700.0,53.1475,53.1538,53.1475,53.1475,700.0
2012-05-22 14:05:00,84.08,84.08,84.07,84.08,1300.0,53.1475,53.1475,53.1412,53.1475,1300.0
2012-05-22 14:10:00,84.07,84.2,84.07,84.15,8900.0,53.1412,53.2233,53.1412,53.1917,8900.0
2012-05-22 14:15:00,84.14,84.14,84.1,84.1,2400.0,53.1854,53.1854,53.1601,53.1601,2400.0
2012-05-22 14:20:00,84.09,84.11,84.08,84.08,5200.0,53.1538,53.1665,53.1475,53.1475,5200.0
2012-05-22 14:25:00,84.09,84.1,84.09,84.09,500.0,53.1538,53.1601,53.1538,53.1538,500.0
2012-05-22 14:30:00,84.09,84.1,84.09,84.09,4700.0,53.1538,53.1601,53.1538,53.1538,4700.0
2012-05-22 14:35:00,84.09,84.1,84.08,84.08,800.0,53.1538,53.1601,53.1475,53.1475,800.0
2012-05-22 14:40:00,84.11,84.11,84.08,84.1,1900.0,53.1665,53.1665,53.1475,53.1601,1900.0
2012-05-22 14:45:00,84.11,84.11,84.11,84.11,100.0,53.1665,53.1665,53.1665,53.1665,100.0
2012-05-22 14:50:00,84.07,84.16,84.07,84.14,4200.0,53.1412,53.1981,53.1412,53.1854,4200.0
2012-05-22 14:55:00,84.09,84.11,84.07,84.07,5400.0,53.1538,53.1665,53.1412,53.1412,5400.0
2012-05-22 15:00:00,84.09,84.09,84.09,84.09,100.0,53.1538,53.1538,53.1538,53.1538,100.0
2012-05-22 15:05:00,84.09,84.09,84.09,84.09,600.0,53.1538,53.1538,53.1538,53.1538,600.0
2012-05-22 15:10:00,84.09,84.09,84.09,84.09,0.0,53.1538,53.1538,53.1538,53.1538,0.0
2012-05-22 15:15:00,84.09,84.14,84.09,84.14,800.0,53.1538,53.1854,53.1538,53.1854,800.0
2012-05-22 15:20:00,84.09,84.13,84.09,84.11,1300.0,53.1538,53.1791,53.1538,53.1665,1300.0
2012-05-22 15:25:00,84.09,84.14,84.09,84.12,900.0,53.1538,53.1854,53.1538,53.1728,900.0
2012-05-22 15:30:00,84.12,84.15,84.12,84.12,2100.0,53.1728,53.1917,53.1728,53.1728,2100.0
2012-05-22 15:35:00,84.15,84.19,84.15,84.16,1900.0,53.1917,53.217,53.1917,53.1981,1900.0
2012-05-22 15:40:00,84.16,84.16,84.12,84.16,5800.0,53.1981,53.1981,53.1728,53.1981,5800.0
2012-05-22 15:45:00,84.13,84.19,84.12,84.19,2200.0,53.1791,53.217,53.1728,53.217,2200.0
2012-05-22 15:50:00,84.16,84.21,84.16,84.21,1000.0,53.1981,53.2297,53.1981,53.2297,1000.0
2012-05-22 15:55:00,84.21,84.21,84.15,84.21,3300.0,53.2297,53.2297,53.1917,53.2297,3300.0
2012-05-23 09:30:00,84.23,84.23,84.15,84.18,7000.0,53.2423,53.2423,53.1917,53.2107,7000.0
2012-05-23 09:35:00,84.18,84.2,84.17,84.18,1000.0,53.2107,53.2233,53.2044,53.2107,1000.0
2012-05-23 09:40:00,84.26,84.28,84.21,84.28,1200.0,53.2613,53.2739,53.2297,53.2739,1200.0
2012-05-23 09:45:00,84.26,84.26,84.25,84.25,900.0,53.2613,53.2613,53.2549,53.2549,900.0
2012-05-23 09:50:00,84.25,84.25,84.25,84.25,0.0,53.2549,53.2549,53.2549,53.2549,0.0
2012-05-23 09:55:00,84.22,84.24,84.2,84.2,2700.0,53.236,53.2486,53.2233,53.2233,2700.0
2012-05-23 10:00:00,84.22,84.24,84.22,84.22,3200.0,53.236,53.2486,53.236,53.236,3200.0
2012-05-23 10:05:00,84.21,84.21,84.21,84.21,100.0,53.2297,53.2297,53.2297,53.2297,100.0
2012-05-23 10:10:00,84.28,84.28,84.2,84.25,800.0,53.2739,53.2739,53.2233,53.2549,800.0
2012-05-23 10:15:00,84.21,84.31,84.21,84.31,1500.0,53.2297,53.2929,53.2297,53.2929,1500.0
2012-05-23 10:20:00,84.28,84.28,84.26,84.26,300.0,53.2739,53.2739,53.2613,53.2613,300.0
2012-05-23 10:25:00,84.35,84.35,84.35,84.35,500.0,53.3182,53.3182,53.3182,53.3182,500.0
2012-05-23 10:30:00,84.35,84.35,84.35,84.35,200.0,53.3182,53.3182,53.3182,53.3182,200.0
2012-05-23 10:35:00,84.34,84.35,84.27,84.27,900.0,53.3118,53.3182,53.2676,53.2676,900.0
2012-05-23 10:40:00,84.33,84.33,84.33,84.33,200.0,53.3055,53.3055,53.3055,53.3055,200.0
2012-05-23 10:45:00,84.28,84.33,84.28,84.33,400.0,53.2739,53.3055,53.2739,53.3055,400.0
2012-05-23 10:50:00,84.3,84.33,84.28,84.33,700.0,53.2866,53.3055,53.2739,53.3055,700.0
2012-05-23 10:55:00,84.33,84.33,84.33,84.33,100.0,53.3055,53.3055,53.3055,53.3055,100.0
2012-05-23 11:00:00,84.33,84.33,84.33,84.33,100.0,53.3055,53.3055,53.3055,53.3055,100.0
2012-05-23 11:05:00,84.28,84.32,84.27,84.31,1100.0,53.2739,53.2992,53.2676,53.2929,1100.0
2012-05-23 11:10:00,84.27,84.27,84.27,84.27,500.0,53.2676,53.2676,53.2676,53.2676,500.0
2012-05-23 11:15:00,84.27,84.27,84.26,84.26,1400.0,53.2676,53.2676,53.2613,53.2613,1400.0
2012-05-23 11:20:00,84.27,84.3,84.26,84.27,600.0,53.2676,53.2866,53.2613,53.2676,600.0
2012-05-23 11:25:00,84.3,84.3,84.28,84.28,500.0,53.2866,53.2866,53.2739,53.2739,500.0
2012-05-23 11:30:00,84.27,84.29,84.22,84.22,2700.0,53.2676,53.2802,53.236,53.236,2700.0
2012-05-23 11:35:00,84.25,84.26,84.21,84.21,2200.0,53.2549,53.2613,53.2297,53.2297,2200.0
2012-05-23 11:40:00,84.26,84.26,84.2,84.22,700.0,53.2613,53.2613,53.2233,53.236,700.0
2012-05-23 11:45:00,84.25,84.26,84.2,84.23,3600.0,53.2549,53.2613,53.2233,53.2423,3600.0
2012-05-23 11:50:00,84.23,84.28,84.22,84.28,2300.0,53.2423,53.2739,53.236,53.2739,2300.0
2012-05-23 11:55:00,84.26,84.26,84.26,84.26,200.0,53.2613,53.2613,53.2613,53.2613,200.0
2012-05-23 12:00:00,84.26,84.26,84.26,84.26,0.0,53.2613,53.2613,53.2613,53.2613,0.0
2012-05-23 12:05:00,84.28,84.28,84.24,84.24,2100.0,53.2739,53.2739,53.2486,53.2486,2100.0
2012-05-23 12:10:00,84.23,84.3,84.23,84.3,800.0,53.2423,53.2866,53.2423,53.2866,800.0
2012-05-23 12:15:00,84.3,84.3,84.28,84.3,600.0,53.2866,53.2866,53.2739,53.2866,600.0
2012-05-23 12:20:00,84.26,84.27,84.25,84.27,1300.0,53.2613,53.2676,53.2549,53.2676,1300.0
2012-05-23 12:25:00,84.28,84.29,84.26,84.29,800.0,53.2739,53.2802,53.2613,53.2802,800.0
2012-05-23 12:30:00,84.25,84.29,84.25,84.26,22600.0,53.2549,53.2802,53.2549,53.2613,22600.0
2012-05-23 12:35:00,84.27,84.27,84.2,84.23,2200.0,53.2676,53.2676,53.2233,53.2423,2200.0
2012-05-23 12:40:00,84.22,84.25,84.22,84.23,800.0,53.236,53.2549,53.236,53.2423,800.0
2012-05-23 12:45:00,84.21,84.25,84.21,84.21,1200.0,53.2297,53.2549,53.2297,53.2297,1200.0
2012-05-23 12:50:00,84.22,84.24,84.21,84.24,3800.0,53.236,53.2486,53.2297,53.2486,3800.0
2012-05-23 12:55:00,84.23,84.23,84.2,84.2,600.0,53.2423,53.2423,53.2233,53.2233,600.0
2012-05-23 13:00:00,84.22,84.23,84.21,84.21,1100.0,53.236,53.2423,53.2297,53.2297,1100.0
2012-05-23 13:05:00,84.23,84.23,84.2,84.2,1300.0,53.2423,53.2423,53.2233,53.2233,1300.0
2012-05-23 13:10:00,84.16,84.19,84.15,84.18,800.0,53.1981,53.217,53.1917,53.2107,800.0
2012-05-23 13:15:00,84.18,84.2,84.16,84.2,800.0,53.2107,53.2233,53.1981,53.2233,800.0
2012-05-23 13:20:00,84.17,84.2,84.17,84.2,1200.0,53.2044,53.2233,53.2044,53.2233,1200.0
2012-05-23 13:25:00,84.19,84.26,84.19,84.24,1300.0,53.217,53.2613,53.217,53.2486,1300.0
2012-05-23 13:30:00,84.22,84.22,84.19,84.22,1400.0,53.236,53.236,53.217,53.236,1400.0
2012-05-23 13:35:00,84.26,84.26,84.26,84.26,2000.0,53.2613,53.2613,53.2613,53.2613,2000.0
2012-05-23 13:40:00,84.19,84.25,84.19,84.25,200.0,53.217,53.2549,53.217,53.2549,200.0
2012-05-23 13:45:00,84.26,84.26,84.22,84.22,200.0,53.2613,53.2613,53.236,53.236,200.0
2012-05-23 13:50:00,84.22,84.22,84.22,84.22,0.0,53.236,53.236,53.236,53.236,0.0
2012-05-23 13:55:00,84.24,84.24,84.24,84.24,100.0,53.2486,53.2486,53.2486,53.2486,100.0
2012-05-23 14:00:00,84.28,84.28,84.28,84.28,300.0,53.2739,53.2739,53.2739,53.2739,300.0
2012-05-23 14:05:00,84.28,84.28,84.22,84.22,400.0,53.2739,53.2739,53.236,53.236,400.0
2012-05-23 14:10:00,84.26,84.26,84.21,84.26,1200.0,53.2613,53.2613,53.2297,53.2613,1200.0
2012-05-23 14:15:00,84.22,84.28,84.2,84.25,7800.0,53.236,53.2739,53.2233,53.2549,7800.0
2012-05-23 14:20:00,84.27,84.28,84.21,84.21,6500.0,53.2676,53.2739,53.2297,53.2297,6500.0
2012-05-23 14:25:00,84.21,84.31,84.21,84.31,800.0,53.2297,53.2929,53.2297,53.2929,800.0
2012-05-23 14:30:00,84.26,84.26,84.26,84.26,300.0,53.2613,53.2613,53.2613,53.2613,300.0
2012-05-23 14:35:00,84.25,84.25,84.25,84.25,200.0,53.2549,53.2549,53.2549,53.2549,200.0
2012-05-23 14:40:00,84.21,84.25,84.21,84.25,300.0,53.2297,53.2549,53.2297,53.2549,300.0
2012-05-23 14:45:00,84.26,84.26,84.2,84.2,600.0,53.2613,53.2613,53.2233,53.2233,600.0
2012-05-23 14:50:00,84.22,84.23,84.22,84.22,1400.0,53.236,53.2423,53.236,53.236,1400.0
2012-05-23 14:55:00,84.22,84.26,84.22,84.22,600.0,53.236,53.2613,53.236,53.236,600.0
2012-05-23 15:00:00,84.23,84.23,84.22,84.22,200.0,53.2423,53.2423,53.236,53.236,200.0
2012-05-23 15:05:00,84.22,84.22,84.22,84.22,0.0,53.236,53.236,53.236,53.236,0.0
2012-05-23 15:10:00,84.23,84.27,84.23,84.26,1900.0,53.2423,53.2676,53.2423,53.2613,1900.0
2012-05-23 15:15:00,84.27,84.3,84.25,84.28,700.0,53.2676,53.2866,53.2549,53.2739,700.0
2012-05-23 15:20:00,84.27,84.28,84.25,84.25,600.0,53.2676,53.2739,53.2549,53.2549,600.0
2012-05-23 15:25:00,84.27,84.28,84.25,84.26,1600.0,53.2676,53.2739,53.2549,53.2613,1600.0
2012-05-23 15:30:00,84.22,84.27,84.22,84.26,600.0,53.236,53.2676,53.236,53.2613,600.0
2012-05-23 15:35:00,84.27,84.27,84.27,84.27,1000.0,53.2676,53.2676,53.2676,53.2676,1000.0
2012-05-23 15:40:00,84.25,84.25,84.22,84.23,2500.0,53.2549,53.2549,53.236,53.2423,2500.0
2012-05-23 15:45:00,84.23,84.25,84.23,84.25,400.0,53.2423,53.2549,53.2423,53.2549,400.0
2012-05-23 15:50:00,84.23,84.24,84.23,84.24,400.0,53.2423,53.2486,53.2423,53.2486,400.0
2012-05-23 15:55:00,84.21,84.23,84.21,84.23,2300.0,53.2297,53.2423,53.2297,53.2423,2300.0
2012-05-24 09:30:00,84.18,84.18,84.15,84.15,2300.0,53.2107,53.2107,53.1917,53.1917,2300.0
2012-05-24 09:35:00,84.15,84.15,84.15,84.15,0.0,53.1917,53.1917,53.1917,53.1917,0.0
2012-05-24 09:40:00,84.19,84.23,84.19,84.19,2200.0,53.217,53.2423,53.217,53.217,2200.0
2012-05-24 09:45:00,84.2,84.2,84.19,84.2,1800.0,53.2233,53.2233,53.217,53.2233,1800.0
2012-05-24 09:50:00,84.2,84.2,84.2,84.2,0.0,53.2233,53.2233,53.2233,53.2233,0.0
2012-05-24 09:55:00,84.19,84.19,84.19,84.19,400.0,53.217,53.217,53.217,53.217,400.0
2012-05-24 10:00:00,84.18,84.18,84.16,84.17,3700.0,53.2107,53.2107,53.1981,53.2044,3700.0
2012-05-24 10:05:00,84.18,84.18,84.17,84.17,400.0,53.2107,53.2107,53.2044,53.2044,400.0
2012-05-24 10:10:00,84.18,84.2,84.17,84.2,2900.0,53.2107,53.2233,53.2044,53.2233,2900.0
2012-05-24 10:15:00,84.19,84.2,84.17,84.19,6400.0,53.217,53.2233,53.2044,53.217,6400.0
2012-05-24 10:20:00,84.17,84.17,84.15,84.15,2800.0,53.2044,53.2044,53.1917,53.1917,2800.0
2012-05-24 10:25:00,84.16,84.17,84.15,84.15,1700.0,53.1981,53.2044,53.1917,53.1917,1700.0
2012-05-24 10:30:00,84.17,84.17,84.1,84.14,4000.0,53.2044,53.2044,53.1601,53.1854,4000.0
2012-05-24 10:35:00,84.1,84.14,84.1,84.13,1900.0,53.1601,53.1854,53.1601,53.1791,1900.0
2012-05-24 10:40:00,84.12,84.12,84.09,84.12,2100.0,53.1728,53.1728,53.1538,53.1728,2100.0
2012-05-24 10:45:00,84.1,84.1,84.1,84.1,400.0,53.1601,53.1601,53.1601,53.1601,400.0
2012-05-24 10:50:00,84.1,84.1,84.1,84.1,0.0,53.1601,53.1601,53.1601,53.1601,0.0
2012-05-24 10:55:00,84.11,84.12,84.11,84.12,600.0,53.1665,53.1728,53.1665,53.1728,600.0
2012-05-24 11:00:00,84.15,84.15,84.15,84.15,600.0,53.1917,53.1917,53.1917,53.1917,600.0
2012-05-24 11:05:00,84.15,84.16,84.13,84.14,38700.0,53.1917,53.1981,53.1791,53.1854,38700.0
2012-05-24 11:10:00,84.15,84.16,84.14,84.14,3800.0,53.1917,53.1981,53.1854,53.1854,3800.0
2012-05-24 11:15:00,84.14,84.15,84.13,84.15,2300.0,53.1854,53.1917,53.1791,53.1917,2300.0
2012-05-24 11:20:00,84.16,84.16,84.13,84.13,6700.0,53.1981,53.1981,53.1791,53.1791,6700.0
2012-05-24 11:25:00,84.14,84.14,84.14,84.14,1800.0,53.1854,53.1854,53.1854,53.1854,1800.0
2012-05-24 11:30:00,84.15,84.17,84.15,84.17,3400.0,53.1917,53.2044,53.1917,53.2044,3400.0
2012-05-24 11:35:00,84.17,84.17,84.17,84.17,0.0,53.2044,53.2044,53.2044,53.2044,0.0
2012-05-24 11:40:00,84.17,84.17,84.15,84.16,800.0,53.2044,53.2044,53.1917,53.1981,800.0
2012-05-24 11:45:00,84.17,84.17,84.16,84.17,3800.0,53.2044,53.2044,53.1981,53.2044,3800.0
2012-05-24 11:50:00,84.19,84.19,84.16,84.18,4300.0,53.217,53.217,53.1981,53.2107,4300.0
2012-05-24 11:55:00,84.19,84.2,84.19,84.19,900.0,53.217,53.2233,53.217,53.217,900.0
2012-05-24 12:00:00,84.16,84.21,84.16,84.19,1200.0,53.1981,53.2297,53.1981,53.217,1200.0
2012-05-24 12:05:00,84.21,84.21,84.21,84.21,700.0,53.2297,53.2297,53.2297,53.2297,700.0
2012-05-24 12:10:00,84.19,84.21,84.19,84.19,5200.0,53.217,53.2297,53.217,53.217,5200.0
2012-05-24 12:15:00,84.18,84.21,84.18,84.21,800.0,53.2107,53.2297,53.2107,53.2297,800.0
2012-05-24 12:20:00,84.24,84.24,84.24,84.24,200.0,53.2486,53.2486,53.2486,53.2486,200.0
2012-05-24 12:25:00,84.23,84.23,84.23,84.23,100.0,53.2423,53.2423,53.2423,53.2423,100.0
2012-05-24 12:30:00,84.23,84.24,84.2,84.23,1000.0,53.2423,53.2486,53.2233,53.2423,1000.0
2012-05-24 12:35:00,84.23,84.23,84.23,84.23,800.0,53.2423,53.2423,53.2423,53.2423,800.0
2012-05-24 12:40:00,84.23,84.23,84.23,84.23,200.0,53.2423,53.2423,53.2423,53.2423,200.0
2012-05-24 12:45:00,84.23,84.23,84.23,84.23,200.0,53.2423,53.2423,53.2423,53.2423,200.0
2012-05-24 12:50:00,84.23,84.23,84.23,84.23,200.0,53.2423,53.2423,53.2423,53.2423,200.0
2012-05-24 12:55:00,84.23,84.23,84.23,84.23,500.0,53.2423,53.2423,53.2423,53.2423,500.0
2012-05-24 13:00:00,84.22,84.23,84.2,84.23,2200.0,53.236,53.2423,53.2233,53.2423,2200.0
2012-05-24 13:05:00,84.23,84.23,84.2,84.21,6800.0,53.2423,53.2423,53.2233,53.2297,6800.0
2012-05-24 13:10:00,84.21,84.22,84.21,84.22,1500.0,53.2297,53.236,53.2297,53.236,1500.0
2012-05-24 13:15:00,84.21,84.22,84.21,84.21,2600.0,53.2297,53.236,53.2297,53.2297,2600.0
2012-05-24 13:20:00,84.21,84.21,84.21,84.21,0.0,53.2297,53.2297,53.2297,53.2297,0.0
2012-05-24 13:25:00,84.2,84.22,84.2,84.22,2000.0,53.2233,53.236,53.2233,53.236,2000.0
2012-05-24 13:30:00,84.23,84.23,84.23,84.23,100.0,53.2423,53.2423,53.2423,53.2423,100.0
2012-05-24 13:35:00,84.21,84.23,84.2,84.2,2000.0,53.2297,53.2423,53.2233,53.2233,2000.0
2012-05-24 13:40:00,84.2,84.21,84.2,84.21,1200.0,53.2233,53.2297,53.2233,53.2297,1200.0
2012-05-24 13:45:00,84.2,84.21,84.17,84.21,2500.0,53.2233,53.2297,53.2044,53.2297,2500.0
2012-05-24 13:50:00,84.21,84.21,84.21,84.21,0.0,53.2297,53.2297,53.2297,53.2297,0.0
2012-05-24 13:55:00,84.21,84.22,84.15,84.22,4600.0,53.2297,53.236,53.1917,53.236,4600.0
2012-05-24 14:00:00,84.21,84.22,84.21,84.22,500.0,53.2297,53.236,53.2297,53.236,500.0
2012-05-24 14:05:00,84.2,84.22,84.2,84.2,3900.0,53.2233,53.236,53.2233,53.2233,3900.0
2012-05-24 14:10:00,84.23,84.23,84.19,84.2,70300.0,53.2423,53.2423,53.217,53.2233,70300.0
2012-05-24 14:15:00,84.23,84.24,84.19,84.24,6900.0,53.2423,53.2486,53.217,53.2486,6900.0
2012-05-24 14:20:00,84.19,84.22,84.19,84.19,73800.0,53.217,53.236,53.217,53.217,73800.0
2012-05-24 14:25:00,84.21,84.22,84.19,84.22,3800.0,53.2297,53.236,53.217,53.236,3800.0
2012-05-24 14:30:00,84.2,84.2,84.19,84.19,1300.0,53.2233,53.2233,53.217,53.217,1300.0
2012-05-24 14:35:00,84.22,84.22,84.2,84.21,2600.0,53.236,53.236,53.2233,53.2297,2600.0
2012-05-24 14:40:00,84.2,84.22,84.18,84.22,4700.0,53.2233,53.236,53.2107,53.236,4700.0
2012-05-24 14:45:00,84.21,84.21,84.19,84.2,1700.0,53.2297,53.2297,53.217,53.2233,1700.0
2012-05-24 14:50:00,84.2,84.22,84.17,84.19,5800.0,53.2233,53.236,53.2044,53.217,5800.0
2012-05-24 14:55:00,84.19,84.22,84.18,84.22,4600.0,53.217,53.236,53.2107,53.236,4600.0
2012-05-24 15:00:00,84.22,84.22,84.17,84.21,1500.0,53.236,53.236,53.2044,53.2297,1500.0
2012-05-24 15:05:00,84.17,84.19,84.17,84.19,400.0,53.2044,53.217,53.2044,53.217,400.0
2012-05-24 15:10:00,84.2,84.2,84.19,84.19,300.0,53.2233,53.2233,53.217,53.217,300.0
2012-05-24 15:15:00,84.19,84.19,84.19,84.19,300.0,53.217,53.217,53.217,53.217,300.0
2012-05-24 15:20:00,84.19,84.2,84.19,84.2,300.0,53.217,53.2233,53.217,53.2233,300.0
2012-05-24 15:25:00,84.2,84.2,84.17,84.18,1600.0,53.2233,53.2233,53.2044,53.2107,1600.0
2012-05-24 15:30:00,84.19,84.19,84.17,84.17,900.0,53.217,53.217,53.2044,53.2044,900.0
2012-05-24 15:35:00,84.2,84.2,84.19,84.2,1000.0,53.2233,53.2233,53.217,53.2233,1000.0
2012-05-24 15:40:00,84.18,84.2,84.18,84.18,800.0,53.2107,53.2233,53.2107,53.2107,800.0
2012-05-24 15:45:00,84.2,84.2,84.19,84.19,800.0,53.2233,53.2233,53.217,53.217,800.0
2012-05-24 15:50:00,84.18,84.2,84.17,84.2,2300.0,53.2107,53.2233,53.2044,53.2233,2300.0
2012-05-24 15:55:00,84.2,84.2,84.15,84.2,1500.0,53.2233,53.2233,53.1917,53.2233,1500.0
2012-05-25 09:30:00,84.35,84.35,84.28,84.31,5300.0,53.3182,53.3182,53.2739,53.2929,5300.0
2012-05-25 09:35:00,84.31,84.31,84.31,84.31,0.0,53.2929,53.2929,53.2929,53.2929,0.0
2012-05-25 09:40:00,84.26,84.26,84.26,84.26,100.0,53.2613,53.2613,53.2613,53.2613,100.0
2012-05-25 09:45:00,84.34,84.35,84.34,84.35,200.0,53.3118,53.3182,53.3118,53.3182,200.0
2012-05-25 09:50:00,84.33,84.33,84.33,84.33,200.0,53.3055,53.3055,53.3055,53.3055,200.0
2012-05-25 09:55:00,84.31,84.31,84.31,84.31,100.0,53.2929,53.2929,53.2929,53.2929,100.0
2012-05-25 10:00:00,84.31,84.31,84.31,84.31,0.0,53.2929,53.2929,53.2929,53.2929,0.0
2012-05-25 10:05:00,84.32,84.32,84.28,84.29,500.0,53.2992,53.2992,53.2739,53.2802,500.0
2012-05-25 10:10:00,84.32,84.32,84.32,84.32,100.0,53.2992,53.2992,53.2992,53.2992,100.0
2012-05-25 10:15:00,84.33,84.33,84.33,84.33,100.0,53.3055,53.3055,53.3055,53.3055,100.0
2012-05-25 10:20:00,84.35,84.35,84.35,84.35,2700.0,53.3182,53.3182,53.3182,53.3182,2700.0
2012-05-25 10:25:00,84.35,84.36,84.35,84.36,1700.0,53.3182,53.3245,53.3182,53.3245,1700.0
2012-05-25 10:30:00,84.33,84.33,84.33,84.33,100.0,53.3055,53.3055,53.3055,53.3055,100.0
2012-05-25 10:35:00,84.33,84.33,84.33,84.33,0.0,53.3055,53.3055,53.3055,53.3055,0.0
2012-05-25 10:40:00,84.31,84.36,84.31,84.36,1200.0,53.2929,53.3245,53.2929,53.3245,1200.0
2012-05-25 10:45:00,84.36,84.38,84.36,84.38,1600.0,53.3245,53.3371,53.3245,53.3371,1600.0
2012-05-25 10:50:00,84.37,84.37,84.31,84.31,200.0,53.3308,53.3308,53.2929,53.2929,200.0
2012-05-25 10:55:00,84.36,84.4,84.36,84.39,2000.0,53.3245,53.3498,53.3245,53.3434,2000.0
2012-05-25 11:00:00,84.4,84.4,84.36,84.36,1500.0,53.3498,53.3498,53.3245,53.3245,1500.0
2012-05-25 11:05:00,84.4,84.4,84.38,84.38,200.0,53.3498,53.3498,53.3371,53.3371,200.0
2012-05-25 11:10:00,84.4,84.4,84.38,84.39,1900.0,53.3498,53.3498,53.3371,53.3434,1900.0
2012-05-25 11:15:00,84.39,84.39,84.39,84.39,0.0,53.3434,53.3434,53.3434,53.3434,0.0
2012-05-25 11:20:00,84.39,84.39,84.39,84.39,0.0,53.3434,53.3434,53.3434,53.3434,0.0
2012-05-25 11:25:00,84.36,84.36,84.36,84.36,200.0,53.3245,53.3245,53.3245,53.3245,200.0
2012-05-25 11:30:00,84.4,84.4,84.38,84.38,400.0,53.3498,53.3498,53.3371,53.3371,400.0
2012-05-25 11:35:00,84.4,84.4,84.38,84.4,1700.0,53.3498,53.3498,53.3371,53.3498,1700.0
2012-05-25 11:40:00,84.4,84.4,84.4,84.4,0.0,53.3498,53.3498,53.3498,53.3498,0.0
2012-05-25 11:45:00,84.35,84.35,84.34,84.34,500.0,53.3182,53.3182,53.3118,53.3118,500.0
2012-05-25 11:50:00,84.33,84.4,84.33,84.4,2300.0,53.3055,53.3498,53.3055,53.3498,2300.0
2012-05-25 11:55:00,84.4,84.4,84.4,84.4,0.0,53.3498,53.3498,53.3498,53.3498,0.0
2012-05-25 12:00:00,84.39,84.39,84.37,84.37,200.0,53.3434,53.3434,53.3308,53.3308,200.0
2012-05-25 12:05:00,84.38,84.38,84.36,84.36,400.0,53.3371,53.3371,53.3245,53.3245,400.0
2012-05-25 12:10:00,84.37,84.39,84.37,84.39,2300.0,53.3308,53.3434,53.3308,53.3434,2300.0
2012-05-25 12:15:00,84.39,84.39,84.39,84.39,0.0,53.3434,53.3434,53.3434,53.3434,0.0
2012-05-25 12:20:00,84.3,84.35,84.3,84.35,2500.0,53.2866,53.3182,53.2866,53.3182,2500.0
2012-05-25 12:25:00,84.33,84.35,84.33,84.35,900.0,53.3055,53.3182,53.3055,53.3182,900.0
2012-05-25 12:30:00,84.35,84.38,84.35,84.35,5800.0,53.3182,53.3371,53.3182,53.3182,5800.0
2012-05-25 12:35:00,84.38,84.4,84.38,84.4,1700.0,53.3371,53.3498,53.3371,53.3498,1700.0
2012-05-25 12:40:00,84.4,84.4,84.4,84.4,0.0,53.3498,53.3498,53.3498,53.3498,0.0
2012-05-25 12:45:00,84.4,84.4,84.4,84.4,7700.0,53.3498,53.3498,53.3498,53.3498,7700.0
2012-05-25 12:50:00,84.4,84.4,84.4,84.4,0.0,53.3498,53.3498,53.3498,53.3498,0.0
2012-05-25 12:55:00,84.4,84.4,84.37,84.38,700.0,53.3498,53.3498,53.3308,53.3371,700.0
2012-05-25 13:00:00,84.38,84.38,84.38,84.38,0.0,53.3371,53.3371,53.3371,53.3371,0.0
2012-05-25 13:05:00,84.4,84.4,84.39,84.4,13100.0,53.3498,53.3498,53.3434,53.3498,13100.0
2012-05-25 13:10:00,84.4,84.4,84.4,84.4,900.0,53.3498,53.3498,53.3498,53.3498,900.0
2012-05-25 13:15:00,84.4,84.4,84.4,84.4,2100.0,53.3498,53.3498,53.3498,53.3498,2100.0
2012-05-25 13:20:00,84.39,84.4,84.39,84.4,5100.0,53.3434,53.3498,53.3434,53.3498,5100.0
2012-05-25 13:25:00,84.4,84.4,84.39,84.39,600.0,53.3498,53.3498,53.3434,53.3434,600.0
2012-05-25 13:30:00,84.4,84.4,84.39,84.39,3200.0,53.3498,53.3498,53.3434,53.3434,3200.0
2012-05-25 13:35:00,84.4,84.4,84.37,84.37,6700.0,53.3498,53.3498,53.3308,53.3308,6700.0
2012-05-25 13:40:00,84.4,84.4,84.39,84.4,1100.0,53.3498,53.3498,53.3434,53.3498,1100.0
2012-05-25 13:45:00,84.4,84.4,84.38,84.39,1100.0,53.3498,53.3498,53.3371,53.3434,1100.0
2012-05-25 13:50:00,84.4,84.4,84.39,84.39,5700.0,53.3498,53.3498,53.3434,53.3434,5700.0
2012-05-25 13:55:00,84.39,84.39,84.39,84.39,0.0,53.3434,53.3434,53.3434,53.3434,0.0
2012-05-25 14:00:00,84.38,84.43,84.38,84.43,8600.0,53.3371,53.3687,53.3371,53.3687,8600.0
2012-05-25 14:05:00,84.42,84.44,84.4,84.44,5000.0,53.3624,53.375,53.3498,53.375,5000.0
2012-05-25 14:10:00,84.44,84.44,84.43,84.43,400.0,53.375,53.375,53.3687,53.3687,400.0
2012-05-25 14:15:00,84.42,84.42,84.4,84.4,7500.0,53.3624,53.3624,53.3498,53.3498,7500.0
2012-05-25 14:20:00,84.4,84.4,84.4,84.4,0.0,53.3498,53.3498,53.3498,53.3498,0.0
2012-05-25 14:25:00,84.45,84.46,84.43,84.45,2500.0,53.3814,53.3877,53.3687,53.3814,2500.0
2012-05-25 14:30:00,84.47,84.47,84.46,84.46,1400.0,53.394,53.394,53.3877,53.3877,1400.0
2012-05-25 14:35:00,84.46,84.47,84.46,84.46,4300.0,53.3877,53.394,53.3877,53.3877,4300.0
2012-05-25 14:40:00,84.44,84.45,84.4,84.45,1100.0,53.375,53.3814,53.3498,53.3814,1100.0
2012-05-25 14:45:00,84.45,84.45,84.45,84.45,1100.0,53.3814,53.3814,53.3814,53.3814,1100.0
2012-05-25 14:50:00,84.48,84.48,84.48,84.48,1900.0,53.4003,53.4003,53.4003,53.4003,1900.0
2012-05-25 14:55:00,84.49,84.49,84.43,84.43,2100.0,53.4067,53.4067,53.3687,53.3687,2100.0
2012-05-25 15:00:00,84.47,84.47,84.47,84.47,2100.0,53.394,53.394,53.394,53.394,2100.0
2012-05-25 15:05:00,84.48,84.48,84.43,84.43,2500.0,53.4003,53.4003,53.3687,53.3687,2500.0
2012-05-25 15:10:00,84.47,84.48,84.47,84.48,300.0,53.394,53.4003,53.394,53.4003,300.0
2012-05-25 15:15:00,84.44,84.49,84.44,84.45,4900.0,53.375,53.4067,53.375,53.3814,4900.0
2012-05-25 15:20:00,84.48,84.48,84.48,84.48,900.0,53.4003,53.4003,53.4003,53.4003,900.0
2012-05-25 15:25:00,84.46,84.48,84.45,84.45,10200.0,53.3877,53.4003,53.3814,53.3814,10200.0
2012-05-25 15:30:00,84.44,84.48,84.44,84.44,9900.0,53.375,53.4003,53.375,53.375,9900.0
2012-05-25 15:35:00,84.46,84.46,84.46,84.46,600.0,53.3877,53.3877,53.3877,53.3877,600.0
2012-05-25 15:40:00,84.47,84.48,84.47,84.47,2700.0,53.394,53.4003,53.394,53.394,2700.0
2012-05-25 15:45:00,84.44,84.47,84.43,84.47,8700.0,53.375,53.394,53.3687,53.394,8700.0
2012-05-25 15:50:00,84.47,84.47,84.45,84.45,1300.0,53.394,53.394,53.3814,53.3814,1300.0
2012-05-25 15:55:00,84.44,84.46,84.42,84.46,3400.0,53.375,53.3877,53.3624,53.3877,3400.0
2012-05-29 09:30:00,84.51,84.52,84.45,84.45,10600.0,53.4193,53.4256,53.3814,53.3814,10600.0
2012-05-29 09:35:00,84.45,84.47,84.45,84.47,1300.0,53.3814,53.394,53.3814,53.394,1300.0
2012-05-29 09:40:00,84.47,84.48,84.44,84.46,1100.0,53.394,53.4003,53.375,53.3877,1100.0
2012-05-29 09:45:00,84.48,84.48,84.46,84.46,1200.0,53.4003,53.4003,53.3877,53.3877,1200.0
2012-05-29 09:50:00,84.48,84.5,84.48,84.5,300.0,53.4003,53.413,53.4003,53.413,300.0
2012-05-29 09:55:00,84.5,84.5,84.49,84.5,2400.0,53.413,53.413,53.4067,53.413,2400.0
2012-05-29 10:00:00,84.54,84.54,84.51,84.51,2700.0,53.4383,53.4383,53.4193,53.4193,2700.0
2012-05-29 10:05:00,84.54,84.54,84.5,84.5,200.0,53.4383,53.4383,53.413,53.413,200.0
2012-05-29 10:10:00,84.53,84.53,84.53,84.53,100.0,53.4319,53.4319,53.4319,53.4319,100.0
2012-05-29 10:15:00,84.5,84.55,84.5,84.5,2800.0,53.413,53.4446,53.413,53.413,2800.0
2012-05-29 10:20:00,84.55,84.55,84.52,84.52,400.0,53.4446,53.4446,53.4256,53.4256,400.0
2012-05-29 10:25:00,84.5,84.54,84.5,84.54,600.0,53.413,53.4383,53.413,53.4383,600.0
2012-05-29 10:30:00,84.54,84.54,84.5,84.52,1700.0,53.4383,53.4383,53.413,53.4256,1700.0
2012-05-29 10:35:00,84.52,84.52,84.52,84.52,1000.0,53.4256,53.4256,53.4256,53.4256,1000.0
2012-05-29 10:40:00,84.52,84.52,84.52,84.52,0.0,53.4256,53.4256,53.4256,53.4256,0.0
2012-05-29 10:45:00,84.53,84.53,84.49,84.49,1100.0,53.4319,53.4319,53.4067,53.4067,1100.0
2012-05-29 10:50:00,84.47,84.47,84.47,84.47,100.0,53.394,53.394,53.394,53.394,100.0
2012-05-29 10:55:00,84.51,84.51,84.47,84.47,700.0,53.4193,53.4193,53.394,53.394,700.0
2012-05-29 11:00:00,84.52,84.52,84.46,84.46,400.0,53.4256,53.4256,53.3877,53.3877,400.0
2012-05-29 11:05:00,84.46,84.46,84.46,84.46,0.0,53.3877,53.3877,53.3877,53.3877,0.0
2012-05-29 11:10:00,84.47,84.54,84.47,84.54,500.0,53.394,53.4383,53.394,53.4383,500.0
2012-05-29 11:15:00,84.51,84.51,84.5,84.51,1300.0,53.4193,53.4193,53.413,53.4193,1300.0
2012-05-29 11:20:00,84.54,84.54,84.51,84.51,600.0,53.4383,53.4383,53.4193,53.4193,600.0
2012-05-29 11:25:00,84.51,84.54,84.51,84.54,300.0,53.4193,53.4383,53.4193,53.4383,300.0
2012-05-29 11:30:00,84.53,84.54,84.53,84.54,1400.0,53.4319,53.4383,53.4319,53.4383,1400.0
2012-05-29 11:35:00,84.5,84.5,84.5,84.5,1600.0,53.413,53.413,53.413,53.413,1600.0
2012-05-29 11:40:00,84.56,84.56,84.56,84.56,400.0,53.4509,53.4509,53.4509,53.4509,400.0
2012-05-29 11:45:00,84.54,84.56,84.53,84.53,2000.0,53.4383,53.4509,53.4319,53.4319,2000.0
2012-05-29 11:50:00,84.54,84.54,84.54,84.54,100.0,53.4383,53.4383,53.4383,53.4383,100.0
2012-05-29 11:55:00,84.55,84.55,84.55,84.55,700.0,53.4446,53.4446,53.4446,53.4446,700.0
2012-05-29 12:00:00,84.55,84.55,84.55,84.55,0.0,53.4446,53.4446,53.4446,53.4446,0.0
2012-05-29 12:05:00,84.56,84.6,84.56,84.56,2000.0,53.4509,53.4762,53.4509,53.4509,2000.0
2012-05-29 12:10:00,84.58,84.58,84.58,84.58,200.0,53.4635,53.4635,53.4635,53.4635,200.0
2012-05-29 12:15:00,84.53,84.56,84.53,84.56,1300.0,53.4319,53.4509,53.4319,53.4509,1300.0
2012-05-29 12:20:00,84.54,84.57,84.53,84.54,1000.0,53.4383,53.4572,53.4319,53.4383,1000.0
2012-05-29 12:25:00,84.54,84.57,84.54,84.57,3500.0,53.4383,53.4572,53.4383,53.4572,3500.0
2012-05-29 12:30:00,84.58,84.58,84.58,84.58,100.0,53.4635,53.4635,53.4635,53.4635,100.0
2012-05-29 12:35:00,84.58,84.58,84.58,84.58,0.0,53.4635,53.4635,53.4635,53.4635,0.0
2012-05-29 12:40:00,84.53,84.53,84.53,84.53,100.0,53.4319,53.4319,53.4319,53.4319,100.0
2012-05-29 12:45:00,84.53,84.53,84.53,84.53,0.0,53.4319,53.4319,53.4319,53.4319,0.0
2012-05-29 12:50:00,84.55,84.55,84.55,84.55,100.0,53.4446,53.4446,53.4446,53.4446,100.0
2012-05-29 12:55:00,84.53,84.58,84.53,84.58,400.0,53.4319,53.4635,53.4319,53.4635,400.0
2012-05-29 13:00:00,84.58,84.58,84.58,84.58,0.0,53.4635,53.4635,53.4635,53.4635,0.0
2012-05-29 13:05:00,84.58,84.58,84.58,84.58,0.0,53.4635,53.4635,53.4635,53.4635,0.0
2012-05-29 13:10:00,84.57,84.57,84.56,84.56,400.0,53.4572,53.4572,53.4509,53.4509,400.0
2012-05-29 13:15:00,84.56,84.56,84.56,84.56,0.0,53.4509,53.4509,53.4509,53.4509,0.0
2012-05-29 13:20:00,84.59,84.59,84.58,84.58,2500.0,53.4699,53.4699,53.4635,53.4635,2500.0
2012-05-29 13:25:00,84.58,84.58,84.58,84.58,700.0,53.4635,53.4635,53.4635,53.4635,700.0
2012-05-29 13:30:00,84.53,84.59,84.53,84.57,1200.0,53.4319,53.4699,53.4319,53.4572,1200.0
2012-05-29 13:35:00,84.58,84.58,84.58,84.58,600.0,53.4635,53.4635,53.4635,53.4635,600.0
2012-05-29 13:40:00,84.57,84.57,84.53,84.53,3500.0,53.4572,53.4572,53.4319,53.4319,3500.0
2012-05-29 13:45:00,84.58,84.58,84.58,84.58,300.0,53.4635,53.4635,53.4635,53.4635,300.0
2012-05-29 13:50:00,84.53,84.57,84.53,84.57,600.0,53.4319,53.4572,53.4319,53.4572,600.0
2012-05-29 13:55:00,84.54,84.54,84.54,84.54,200.0,53.4383,53.4383,53.4383,53.4383,200.0
2012-05-29 14:00:00,84.56,84.56,84.54,84.54,600.0,53.4509,53.4509,53.4383,53.4383,600.0
2012-05-29 14:05:00,84.55,84.55,84.53,84.53,200.0,53.4446,53.4446,53.4319,53.4319,200.0
2012-05-29 14:10:00,84.53,84.53,84.53,84.53,0.0,53.4319,53.4319,53.4319,53.4319,0.0
2012-05-29 14:15:00,84.53,84.55,84.52,84.55,1200.0,53.4319,53.4446,53.4256,53.4446,1200.0
2012-05-29 14:20:00,84.53,84.53,84.53,84.53,100.0,53.4319,53.4319,53.4319,53.4319,100.0
2012-05-29 14:25:00,84.53,84.55,84.53,84.55,3100.0,53.4319,53.4446,53.4319,53.4446,3100.0
2012-05-29 14:30:00,84.53,84.54,84.53,84.53,400.0,53.4319,53.4383,53.4319,53.4319,400.0
2012-05-29 14:35:00,84.55,84.55,84.55,84.55,100.0,53.4446,53.4446,53.4446,53.4446,100.0
2012-05-29 14:40:00,84.55,84.55,84.55,84.55,500.0,53.4446,53.4446,53.4446,53.4446,500.0
2012-05-29 14:45:00,84.52,84.56,84.52,84.56,2400.0,53.4256,53.4509,53.4256,53.4509,2400.0
2012-05-29 14:50:00,84.53,84.53,84.53,84.53,100.0,53.4319,53.4319,53.4319,53.4319,100.0
2012-05-29 14:55:00,84.52,84.52,84.52,84.52,400.0,53.4256,53.4256,53.4256,53.4256,400.0
2012-05-29 15:00:00,84.52,84.53,84.52,84.52,1200.0,53.4256,53.4319,53.4256,53.4256,1200.0
2012-05-29 15:05:00,84.5,84.51,84.47,84.47,4800.0,53.413,53.4193,53.394,53.394,4800.0
2012-05-29 15:10:00,84.49,84.49,84.47,84.48,1700.0,53.4067,53.4067,53.394,53.4003,1700.0
2012-05-29 15:15:00,84.47,84.47,84.47,84.47,900.0,53.394,53.394,53.394,53.394,900.0
2012-05-29 15:20:00,84.49,84.49,84.49,84.49,2300.0,53.4067,53.4067,53.4067,53.4067,2300.0
2012-05-29 15:25:00,84.5,84.5,84.48,84.48,800.0,53.413,53.413,53.4003,53.4003,800.0
2012-05-29 15:30:00,84.5,84.5,84.5,84.5,100.0,53.413,53.413,53.413,53.413,100.0
2012-05-29 15:35:00,84.5,84.5,84.5,84.5,3700.0,53.413,53.413,53.413,53.413,3700.0
2012-05-29 15:40:00,84.51,84.51,84.47,84.47,2900.0,53.4193,53.4193,53.394,53.394,2900.0
2012-05-29 15:45:00,84.47,84.48,84.47,84.48,1400.0,53.394,53.4003,53.394,53.4003,1400.0
2012-05-29 15:50:00,84.47,84.47,84.45,84.45,1500.0,53.394,53.394,53.3814,53.3814,1500.0
2012-05-29 15:55:00,84.46,84.46,84.44,84.44,800.0,53.3877,53.3877,53.375,53.375,800.0
2012-05-30 09:30:00,84.7,84.73,84.69,84.71,8300.0,53.5394,53.5584,53.5331,53.5457,8300.0
2012-05-30 09:35:00,84.71,84.75,84.71,84.73,5400.0,53.5457,53.571,53.5457,53.5584,5400.0
2012-05-30 09:40:00,84.77,84.77,84.73,84.73,600.0,53.5836,53.5836,53.5584,53.5584,600.0
2012-05-30 09:45:00,84.73,84.73,84.65,84.69,2300.0,53.5584,53.5584,53.5078,53.5331,2300.0
2012-05-30 09:50:00,84.72,84.74,84.66,84.74,2400.0,53.552,53.5647,53.5141,53.5647,2400.0
2012-05-30 09:55:00,84.67,84.73,84.67,84.73,900.0,53.5204,53.5584,53.5204,53.5584,900.0
2012-05-30 10:00:00,84.75,84.77,84.75,84.77,400.0,53.571,53.5836,53.571,53.5836,400.0
2012-05-30 10:05:00,84.67,84.76,84.66,84.76,1400.0,53.5204,53.5773,53.5141,53.5773,1400.0
2012-05-30 10:10:00,84.75,84.75,84.75,84.75,100.0,53.571,53.571,53.571,53.571,100.0
2012-05-30 10:15:00,84.68,84.68,84.68,84.68,200.0,53.5268,53.5268,53.5268,53.5268,200.0
2012-05-30 10:20:00,84.7,84.7,84.7,84.7,200.0,53.5394,53.5394,53.5394,53.5394,200.0
2012-05-30 10:25:00,84.7,84.7,84.68,84.68,400.0,53.5394,53.5394,53.5268,53.5268,400.0
2012-05-30 10:30:00,84.7,84.7,84.7,84.7,1200.0,53.5394,53.5394,53.5394,53.5394,1200.0
2012-05-30 10:35:00,84.71,84.71,84.71,84.71,5900.0,53.5457,53.5457,53.5457,53.5457,5900.0
2012-05-30 10:40:00,84.71,84.71,84.71,84.71,600.0,53.5457,53.5457,53.5457,53.5457,600.0
2012-05-30 10:45:00,84.71,84.71,84.71,84.71,2700.0,53.5457,53.5457,53.5457,53.5457,2700.0
2012-05-30 10:50:00,84.71,84.71,84.7,84.7,900.0,53.5457,53.5457,53.5394,53.5394,900.0
2012-05-30 10:55:00,84.71,84.71,84.71,84.71,100.0,53.5457,53.5457,53.5457,53.5457,100.0
2012-05-30 11:00:00,84.71,84.73,84.71,84.73,10100.0,53.5457,53.5584,53.5457,53.5584,10100.0
2012-05-30 11:05:00,84.74,84.74,84.73,84.73,2600.0,53.5647,53.5647,53.5584,53.5584,2600.0
2012-05-30 11:10:00,84.72,84.76,84.72,84.74,13100.0,53.552,53.5773,53.552,53.5647,13100.0
2012-05-30 11:15:00,84.74,84.74,84.74,84.74,0.0,53.5647,53.5647,53.5647,53.5647,0.0
2012-05-30 11:20:00,84.76,84.76,84.76,84.76,500.0,53.5773,53.5773,53.5773,53.5773,500.0
2012-05-30 11:25:00,84.76,84.77,84.76,84.76,2100.0,53.5773,53.5836,53.5773,53.5773,2100.0
2012-05-30 11:30:00,84.76,84.76,84.76,84.76,200.0,53.5773,53.5773,53.5773,53.5773,200.0
2012-05-30 11:35:00,84.76,84.77,84.73,84.75,2200.0,53.5773,53.5836,53.5584,53.571,2200.0
2012-05-30 11:40:00,84.74,84.74,84.74,84.74,100.0,53.5647,53.5647,53.5647,53.5647,100.0
2012-05-30 11:45:00,84.71,84.76,84.71,84.74,800.0,53.5457,53.5773,53.5457,53.5647,800.0
2012-05-30 11:50:00,84.74,84.76,84.74,84.75,2200.0,53.5647,53.5773,53.5647,53.571,2200.0
2012-05-30 11:55:00,84.73,84.76,84.73,84.74,2700.0,53.5584,53.5773,53.5584,53.5647,2700.0
2012-05-30 12:00:00,84.76,84.76,84.75,84.76,2500.0,53.5773,53.5773,53.571,53.5773,2500.0
2012-05-30 12:05:00,84.76,84.76,84.76,84.76,700.0,53.5773,53.5773,53.5773,53.5773,700.0
2012-05-30 12:10:00,84.76,84.8,84.75,84.8,1200.0,53.5773,53.6026,53.571,53.6026,1200.0
2012-05-30 12:15:00,84.81,84.81,84.8,84.8,1400.0,53.6089,53.6089,53.6026,53.6026,1400.0
2012-05-30 12:20:00,84.74,84.79,84.74,84.77,1000.0,53.5647,53.5963,53.5647,53.5836,1000.0
2012-05-30 12:25:00,84.78,84.82,84.78,84.82,1200.0,53.59,53.6152,53.59,53.6152,1200.0
2012-05-30 12:30:00,84.82,84.82,84.82,84.82,200.0,53.6152,53.6152,53.6152,53.6152,200.0
2012-05-30 12:35:00,84.82,84.82,84.81,84.81,800.0,53.6152,53.6152,53.6089,53.6089,800.0
2012-05-30 12:40:00,84.75,84.8,84.75,84.8,2700.0,53.571,53.6026,53.571,53.6026,2700.0
2012-05-30 12:45:00,84.79,84.79,84.76,84.76,400.0,53.5963,53.5963,53.5773,53.5773,400.0
2012-05-30 12:50:00,84.74,84.77,84.74,84.77,800.0,53.5647,53.5836,53.5647,53.5836,800.0
2012-05-30 12:55:00,84.77,84.79,84.76,84.79,1600.0,53.5836,53.5963,53.5773,53.5963,1600.0
2012-05-30 13:00:00,84.78,84.78,84.77,84.77,700.0,53.59,53.59,53.5836,53.5836,700.0
2012-05-30 13:05:00,84.8,84.8,84.79,84.8,1600.0,53.6026,53.6026,53.5963,53.6026,1600.0
2012-05-30 13:10:00,84.76,84.81,84.76,84.81,600.0,53.5773,53.6089,53.5773,53.6089,600.0
2012-05-30 13:15:00,84.8,84.81,84.75,84.81,1900.0,53.6026,53.6089,53.571,53.6089,1900.0
2012-05-30 13:20:00,84.76,84.82,84.76,84.82,4600.0,53.5773,53.6152,53.5773,53.6152,4600.0
2012-05-30 13:25:00,84.82,84.82,84.79,84.79,9300.0,53.6152,53.6152,53.5963,53.5963,9300.0
2012-05-30 13:30:00,84.78,84.8,84.78,84.8,2800.0,53.59,53.6026,53.59,53.6026,2800.0
2012-05-30 13:35:00,84.8,84.8,84.79,84.79,600.0,53.6026,53.6026,53.5963,53.5963,600.0
2012-05-30 13:40:00,84.79,84.79,84.77,84.77,3900.0,53.5963,53.5963,53.5836,53.5836,3900.0
2012-05-30 13:45:00,84.77,84.8,84.77,84.8,600.0,53.5836,53.6026,53.5836,53.6026,600.0
2012-05-30 13:50:00,84.8,84.8,84.77,84.77,2700.0,53.6026,53.6026,53.5836,53.5836,2700.0
2012-05-30 13:55:00,84.78,84.79,84.77,84.79,3000.0,53.59,53.5963,53.5836,53.5963,3000.0
2012-05-30 14:00:00,84.79,84.79,84.76,84.76,8300.0,53.5963,53.5963,53.5773,53.5773,8300.0
2012-05-30 14:05:00,84.78,84.79,84.76,84.76,10400.0,53.59,53.5963,53.5773,53.5773,10400.0
2012-05-30 14:10:00,84.77,84.8,84.77,84.79,1100.0,53.5836,53.6026,53.5836,53.5963,1100.0
2012-05-30 14:15:00,84.76,84.8,84.76,84.78,4800.0,53.5773,53.6026,53.5773,53.59,4800.0
2012-05-30 14:20:00,84.78,84.78,84.78,84.78,100.0,53.59,53.59,53.59,53.59,100.0
2012-05-30 14:25:00,84.79,84.79,84.79,84.79,100.0,53.5963,53.5963,53.5963,53.5963,100.0
2012-05-30 14:30:00,84.79,84.81,84.78,84.81,5000.0,53.5963,53.6089,53.59,53.6089,5000.0
2012-05-30 14:35:00,84.79,84.81,84.79,84.81,2600.0,53.5963,53.6089,53.5963,53.6089,2600.0
2012-05-30 14:40:00,84.81,84.81,84.79,84.81,1900.0,53.6089,53.6089,53.5963,53.6089,1900.0
2012-05-30 14:45:00,84.8,84.8,84.79,84.8,8300.0,53.6026,53.6026,53.5963,53.6026,8300.0
2012-05-30 14:50:00,84.79,84.8,84.79,84.8,2300.0,53.5963,53.6026,53.5963,53.6026,2300.0
2012-05-30 14:55:00,84.81,84.81,84.79,84.79,400.0,53.6089,53.6089,53.5963,53.5963,400.0
2012-05-30 15:00:00,84.81,84.81,84.78,84.8,29300.0,53.6089,53.6089,53.59,53.6026,29300.0
2012-05-30 15:05:00,84.8,84.8,84.8,84.8,1000.0,53.6026,53.6026,53.6026,53.6026,1000.0
2012-05-30 15:10:00,84.81,84.82,84.81,84.82,1200.0,53.6089,53.6152,53.6089,53.6152,1200.0
2012-05-30 15:15:00,84.82,84.82,84.81,84.82,1200.0,53.6152,53.6152,53.6089,53.6152,1200.0
2012-05-30 15:20:00,84.82,84.82,84.81,84.82,3300.0,53.6152,53.6152,53.6089,53.6152,3300.0
2012-05-30 15:25:00,84.81,84.82,84.8,84.81,3600.0,53.6089,53.6152,53.6026,53.6089,3600.0
2012-05-30 15:30:00,84.79,84.79,84.79,84.79,1500.0,53.5963,53.5963,53.5963,53.5963,1500.0
2012-05-30 15:35:00,84.8,84.81,84.79,84.79,2200.0,53.6026,53.6089,53.5963,53.5963,2200.0
2012-05-30 15:40:00,84.78,84.79,84.78,84.79,300.0,53.59,53.5963,53.59,53.5963,300.0
2012-05-30 15:45:00,84.79,84.8,84.78,84.8,600.0,53.5963,53.6026,53.59,53.6026,600.0
2012-05-30 15:50:00,84.82,84.84,84.75,84.83,5400.0,53.6152,53.6279,53.571,53.6216,5400.0
2012-05-30 15:55:00,84.84,84.86,84.83,84.84,4200.0,53.6279,53.6405,53.6216,53.6279,4200.0
2012-05-31 09:30:00,84.79,84.79,84.72,84.72,7300.0,53.7492,53.7492,53.7048,53.7048,7300.0
2012-05-31 09:35:00,84.67,84.67,84.67,84.67,300.0,53.6731,53.6731,53.6731,53.6731,300.0
2012-05-31 09:40:00,84.65,84.69,84.65,84.69,3600.0,53.6604,53.6858,53.6604,53.6858,3600.0
2012-05-31 09:45:00,84.71,84.76,84.69,84.71,9400.0,53.6985,53.7302,53.6858,53.6985,9400.0
2012-05-31 09:50:00,84.71,84.71,84.71,84.71,0.0,53.6985,53.6985,53.6985,53.6985,0.0
2012-05-31 09:55:00,84.72,84.75,84.69,84.75,1400.0,53.7048,53.7238,53.6858,53.7238,1400.0
2012-05-31 10:00:00,84.74,84.74,84.73,84.73,1500.0,53.7175,53.7175,53.7111,53.7111,1500.0
2012-05-31 10:05:00,84.73,84.76,84.73,84.76,1300.0,53.7111,53.7302,53.7111,53.7302,1300.0
2012-05-31 10:10:00,84.74,84.76,84.72,84.74,7100.0,53.7175,53.7302,53.7048,53.7175,7100.0
2012-05-31 10:15:00,84.76,84.76,84.74,84.74,3200.0,53.7302,53.7302,53.7175,53.7175,3200.0
2012-05-31 10:20:00,84.74,84.75,84.74,84.75,400.0,53.7175,53.7238,53.7175,53.7238,400.0
2012-05-31 10:25:00,84.75,84.75,84.75,84.75,500.0,53.7238,53.7238,53.7238,53.7238,500.0
2012-05-31 10:30:00,84.74,84.75,84.74,84.75,1200.0,53.7175,53.7238,53.7175,53.7238,1200.0
2012-05-31 10:35:00,84.74,84.75,84.74,84.75,600.0,53.7175,53.7238,53.7175,53.7238,600.0
2012-05-31 10:40:00,84.77,84.78,84.77,84.78,4600.0,53.7365,53.7428,53.7365,53.7428,4600.0
2012-05-31 10:45:00,84.78,84.78,84.77,84.77,700.0,53.7428,53.7428,53.7365,53.7365,700.0
2012-05-31 10:50:00,84.78,84.78,84.78,84.78,400.0,53.7428,53.7428,53.7428,53.7428,400.0
2012-05-31 10:55:00,84.78,84.84,84.78,84.79,13400.0,53.7428,53.7809,53.7428,53.7492,13400.0
2012-05-31 11:00:00,84.78,84.85,84.78,84.85,7200.0,53.7428,53.7872,53.7428,53.7872,7200.0
2012-05-31 11:05:00,84.87,84.92,84.85,84.92,3300.0,53.7999,53.8316,53.7872,53.8316,3300.0
2012-05-31 11:10:00,84.92,84.92,84.9,84.9,2700.0,53.8316,53.8316,53.8189,53.8189,2700.0
2012-05-31 11:15:00,84.89,84.89,84.86,84.86,2100.0,53.8126,53.8126,53.7936,53.7936,2100.0
2012-05-31 11:20:00,84.9,84.9,84.88,84.89,1300.0,53.8189,53.8189,53.8062,53.8126,1300.0
2012-05-31 11:25:00,84.88,84.88,84.86,84.86,1200.0,53.8062,53.8062,53.7936,53.7936,1200.0
2012-05-31 11:30:00,84.86,84.87,84.86,84.87,300.0,53.7936,53.7999,53.7936,53.7999,300.0
2012-05-31 11:35:00,84.83,84.83,84.82,84.82,600.0,53.7745,53.7745,53.7682,53.7682,600.0
2012-05-31 11:40:00,84.84,84.84,84.79,84.83,1600.0,53.7809,53.7809,53.7492,53.7745,1600.0
2012-05-31 11:45:00,84.84,84.85,84.84,84.84,900.0,53.7809,53.7872,53.7809,53.7809,900.0
2012-05-31 11:50:00,84.84,84.84,84.84,84.84,1000.0,53.7809,53.7809,53.7809,53.7809,1000.0
2012-05-31 11:55:00,84.85,84.85,84.82,84.82,1900.0,53.7872,53.7872,53.7682,53.7682,1900.0
2012-05-31 12:00:00,84.82,84.83,84.82,84.83,200.0,53.7682,53.7745,53.7682,53.7745,200.0
2012-05-31 12:05:00,84.82,84.82,84.8,84.8,3100.0,53.7682,53.7682,53.7555,53.7555,3100.0
2012-05-31 12:10:00,84.8,84.8,84.79,84.79,700.0,53.7555,53.7555,53.7492,53.7492,700.0
2012-05-31 12:15:00,84.8,84.8,84.78,84.78,2700.0,53.7555,53.7555,53.7428,53.7428,2700.0
2012-05-31 12:20:00,84.78,84.78,84.74,84.76,4800.0,53.7428,53.7428,53.7175,53.7302,4800.0
2012-05-31 12:25:00,84.74,84.74,84.72,84.72,3000.0,53.7175,53.7175,53.7048,53.7048,3000.0
2012-05-31 12:30:00,84.73,84.73,84.66,84.73,3400.0,53.7111,53.7111,53.6668,53.7111,3400.0
2012-05-31 12:35:00,84.72,84.72,84.72,84.72,400.0,53.7048,53.7048,53.7048,53.7048,400.0
2012-05-31 12:40:00,84.75,84.75,84.65,84.65,1200.0,53.7238,53.7238,53.6604,53.6604,1200.0
2012-05-31 12:45:00,84.73,84.73,84.72,84.72,400.0,53.7111,53.7111,53.7048,53.7048,400.0
2012-05-31 12:50:00,84.7,84.7,84.64,84.65,7100.0,53.6921,53.6921,53.6541,53.6604,7100.0
2012-05-31 12:55:00,84.67,84.71,84.67,84.69,1000.0,53.6731,53.6985,53.6731,53.6858,1000.0
2012-05-31 13:00:00,84.69,84.69,84.67,84.67,2300.0,53.6858,53.6858,53.6731,53.6731,2300.0
2012-05-31 13:05:00,84.67,84.72,84.64,84.64,2700.0,53.6731,53.7048,53.6541,53.6541,2700.0
2012-05-31 13:10:00,84.66,84.66,84.64,84.64,3200.0,53.6668,53.6668,53.6541,53.6541,3200.0
2012-05-31 13:15:00,84.68,84.68,84.68,84.68,100.0,53.6795,53.6795,53.6795,53.6795,100.0
2012-05-31 13:20:00,84.68,84.68,84.66,84.66,2000.0,53.6795,53.6795,53.6668,53.6668,2000.0
2012-05-31 13:25:00,84.66,84.66,84.66,84.66,0.0,53.6668,53.6668,53.6668,53.6668,0.0
2012-05-31 13:30:00,84.69,84.69,84.67,84.68,2700.0,53.6858,53.6858,53.6731,53.6795,2700.0
2012-05-31 13:35:00,84.66,84.72,84.64,84.72,6000.0,53.6668,53.7048,53.6541,53.7048,6000.0
2012-05-31 13:40:00,84.7,84.74,84.7,84.7,2800.0,53.6921,53.7175,53.6921,53.6921,2800.0
2012-05-31 13:45:00,84.75,84.75,84.7,84.73,1000.0,53.7238,53.7238,53.6921,53.7111,1000.0
2012-05-31 13:50:00,84.73,84.73,84.73,84.73,0.0,53.7111,53.7111,53.7111,53.7111,0.0
2012-05-31 13:55:00,84.72,84.75,84.72,84.75,400.0,53.7048,53.7238,53.7048,53.7238,400.0
2012-05-31 14:00:00,84.72,84.73,84.72,84.73,2300.0,53.7048,53.7111,53.7048,53.7111,2300.0
2012-05-31 14:05:00,84.74,84.74,84.7,84.7,1400.0,53.7175,53.7175,53.6921,53.6921,1400.0
2012-05-31 14:10:00,84.72,84.72,84.67,84.67,1100.0,53.7048,53.7048,53.6731,53.6731,1100.0
2012-05-31 14:15:00,84.72,84.72,84.64,84.64,500.0,53.7048,53.7048,53.6541,53.6541,500.0
2012-05-31 14:20:00,84.64,84.64,84.64,84.64,0.0,53.6541,53.6541,53.6541,53.6541,0.0
2012-05-31 14:25:00,84.68,84.68,84.68,84.68,300.0,53.6795,53.6795,53.6795,53.6795,300.0
2012-05-31 14:30:00,84.69,84.72,84.69,84.72,1600.0,53.6858,53.7048,53.6858,53.7048,1600.0
2012-05-31 14:35:00,84.72,84.72,84.71,84.71,1600.0,53.7048,53.7048,53.6985,53.6985,1600.0
2012-05-31 14:40:00,84.75,84.75,84.74,84.75,900.0,53.7238,53.7238,53.7175,53.7238,900.0
2012-05-31 14:45:00,84.73,84.75,84.72,84.75,2500.0,53.7111,53.7238,53.7048,53.7238,2500.0
2012-05-31 14:50:00,84.78,84.79,84.74,84.79,5200.0,53.7428,53.7492,53.7175,53.7492,5200.0
2012-05-31 14:55:00,84.8,84.8,84.75,84.75,1700.0,53.7555,53.7555,53.7238,53.7238,1700.0
2012-05-31 15:00:00,84.74,84.77,84.7,84.77,5400.0,53.7175,53.7365,53.6921,53.7365,5400.0
2012-05-31 15:05:00,84.77,84.82,84.77,84.79,1200.0,53.7365,53.7682,53.7365,53.7492,1200.0
2012-05-31 15:10:00,84.83,84.83,84.79,84.82,1800.0,53.7745,53.7745,53.7492,53.7682,1800.0
2012-05-31 15:15:00,84.82,84.82,84.78,84.79,4100.0,53.7682,53.7682,53.7428,53.7492,4100.0
2012-05-31 15:20:00,84.79,84.79,84.79,84.79,1100.0,53.7492,53.7492,53.7492,53.7492,1100.0
2012-05-31 15:25:00,84.79,84.79,84.77,84.77,900.0,53.7492,53.7492,53.7365,53.7365,900.0
2012-05-31 15:30:00,84.75,84.79,84.75,84.79,2400.0,53.7238,53.7492,53.7238,53.7492,2400.0
2012-05-31 15:35:00,84.75,84.77,84.75,84.76,3300.0,53.7238,53.7365,53.7238,53.7302,3300.0
2012-05-31 15:40:00,84.77,84.77,84.74,84.74,600.0,53.7365,53.7365,53.7175,53.7175,600.0
2012-05-31 15:45:00,84.74,84.74,84.74,84.74,0.0,53.7175,53.7175,53.7175,53.7175,0.0
2012-05-31 15:50:00,84.76,84.8,84.76,84.8,8400.0,53.7302,53.7555,53.7302,53.7555,8400.0
2012-05-31 15:55:00,84.8,84.82,84.79,84.79,8400.0,53.7555,53.7682,53.7492,53.7492,8400.0
2012-06-01 09:30:00,84.7,84.83,84.7,84.71,4000.0,53.6921,53.7745,53.6921,53.6985,4000.0
2012-06-01 09:35:00,84.8,84.9,84.8,84.83,4900.0,53.7555,53.8189,53.7555,53.7745,4900.0
2012-06-01 09:40:00,84.89,84.92,84.87,84.87,1000.0,53.8126,53.8316,53.7999,53.7999,1000.0
2012-06-01 09:45:00,84.9,84.9,84.88,84.88,500.0,53.8189,53.8189,53.8062,53.8062,500.0
2012-06-01 09:50:00,84.96,84.99,84.96,84.99,1200.0,53.8569,53.876,53.8569,53.876,1200.0
2012-06-01 09:55:00,84.99,84.99,84.99,84.99,200.0,53.876,53.876,53.876,53.876,200.0
2012-06-01 10:00:00,84.99,84.99,84.93,84.93,3500.0,53.876,53.876,53.8379,53.8379,3500.0
2012-06-01 10:05:00,84.92,84.94,84.89,84.9,6600.0,53.8316,53.8443,53.8126,53.8189,6600.0
2012-06-01 10:10:00,84.92,84.92,84.92,84.92,200.0,53.8316,53.8316,53.8316,53.8316,200.0
2012-06-01 10:15:00,84.91,84.93,84.91,84.93,300.0,53.8253,53.8379,53.8253,53.8379,300.0
2012-06-01 10:20:00,84.92,84.99,84.92,84.97,2400.0,53.8316,53.876,53.8316,53.8633,2400.0
2012-06-01 10:25:00,84.98,85.02,84.98,85.02,13000.0,53.8696,53.895,53.8696,53.895,13000.0
2012-06-01 10:30:00,85.0,85.02,85.0,85.02,1900.0,53.8823,53.895,53.8823,53.895,1900.0
2012-06-01 10:35:00,85.01,85.02,84.93,85.02,800.0,53.8886,53.895,53.8379,53.895,800.0
2012-06-01 10:40:00,84.93,85.03,84.93,85.0,13200.0,53.8379,53.9013,53.8379,53.8823,13200.0
2012-06-01 10:45:00,84.96,85.02,84.96,85.02,700.0,53.8569,53.895,53.8569,53.895,700.0
2012-06-01 10:50:00,85.01,85.03,85.01,85.03,700.0,53.8886,53.9013,53.8886,53.9013,700.0
2012-06-01 10:55:00,85.03,85.05,85.0,85.0,600.0,53.9013,53.914,53.8823,53.8823,600.0
2012-06-01 11:00:00,85.0,85.05,85.0,85.05,1400.0,53.8823,53.914,53.8823,53.914,1400.0
2012-06-01 11:05:00,85.05,85.05,85.05,85.05,0.0,53.914,53.914,53.914,53.914,0.0
2012-06-01 11:10:00,85.03,85.03,85.02,85.02,600.0,53.9013,53.9013,53.895,53.895,600.0
2012-06-01 11:15:00,85.0,85.03,85.0,85.03,4100.0,53.8823,53.9013,53.8823,53.9013,4100.0
2012-06-01 11:20:00,85.01,85.03,85.01,85.02,3000.0,53.8886,53.9013,53.8886,53.895,3000.0
2012-06-01 11:25:00,85.02,85.02,84.98,84.98,1200.0,53.895,53.895,53.8696,53.8696,1200.0
2012-06-01 11:30:00,85.0,85.0,84.97,84.98,900.0,53.8823,53.8823,53.8633,53.8696,900.0
2012-06-01 11:35:00,84.97,84.99,84.97,84.99,2400.0,53.8633,53.876,53.8633,53.876,2400.0
2012-06-01 11:40:00,84.99,85.01,84.99,84.99,800.0,53.876,53.8886,53.876,53.876,800.0
2012-06-01 11:45:00,84.95,84.95,84.95,84.95,100.0,53.8506,53.8506,53.8506,53.8506,100.0
2012-06-01 11:50:00,85.03,85.05,85.02,85.04,1700.0,53.9013,53.914,53.895,53.9077,1700.0
2012-06-01 11:55:00,85.0,85.0,85.0,85.0,100.0,53.8823,53.8823,53.8823,53.8823,100.0
2012-06-01 12:00:00,84.98,85.03,84.97,85.01,7800.0,53.8696,53.9013,53.8633,53.8886,7800.0
2012-06-01 12:05:00,85.02,85.02,85.02,85.02,100.0,53.895,53.895,53.895,53.895,100.0
2012-06-01 12:10:00,84.95,84.97,84.95,84.97,300.0,53.8506,53.8633,53.8506,53.8633,300.0
2012-06-01 12:15:00,85.0,85.0,84.95,85.0,600.0,53.8823,53.8823,53.8506,53.8823,600.0
2012-06-01 12:20:00,84.96,84.96,84.95,84.95,200.0,53.8569,53.8569,53.8506,53.8506,200.0
2012-06-01 12:25:00,84.99,85.0,84.99,85.0,500.0,53.876,53.8823,53.876,53.8823,500.0
2012-06-01 12:30:00,84.98,84.98,84.95,84.96,6800.0,53.8696,53.8696,53.8506,53.8569,6800.0
2012-06-01 12:35:00,85.0,85.0,84.95,84.99,1900.0,53.8823,53.8823,53.8506,53.876,1900.0
2012-06-01 12:40:00,84.95,84.95,84.93,84.93,1200.0,53.8506,53.8506,53.8379,53.8379,1200.0
2012-06-01 12:45:00,84.94,84.97,84.94,84.96,2200.0,53.8443,53.8633,53.8443,53.8569,2200.0
2012-06-01 12:50:00,84.96,84.98,84.96,84.98,1100.0,53.8569,53.8696,53.8569,53.8696,1100.0
2012-06-01 12:55:00,84.93,84.95,84.92,84.94,2000.0,53.8379,53.8506,53.8316,53.8443,2000.0
2012-06-01 13:00:00,84.94,84.94,84.94,84.94,700.0,53.8443,53.8443,53.8443,53.8443,700.0
2012-06-01 13:05:00,84.95,84.98,84.95,84.98,4600.0,53.8506,53.8696,53.8506,53.8696,4600.0
2012-06-01 13:10:00,84.97,84.98,84.94,84.94,2400.0,53.8633,53.8696,53.8443,53.8443,2400.0
2012-06-01 13:15:00,84.97,84.97,84.97,84.97,800.0,53.8633,53.8633,53.8633,53.8633,800.0
2012-06-01 13:20:00,84.97,84.97,84.97,84.97,0.0,53.8633,53.8633,53.8633,53.8633,0.0
2012-06-01 13:25:00,84.97,84.97,84.97,84.97,0.0,53.8633,53.8633,53.8633,53.8633,0.0
2012-06-01 13:30:00,84.98,84.98,84.93,84.93,9800.0,53.8696,53.8696,53.8379,53.8379,9800.0
2012-06-01 13:35:00,84.98,84.98,84.94,84.94,600.0,53.8696,53.8696,53.8443,53.8443,600.0
2012-06-01 13:40:00,84.98,84.98,84.94,84.94,1200.0,53.8696,53.8696,53.8443,53.8443,1200.0
2012-06-01 13:45:00,84.98,84.98,84.94,84.98,19400.0,53.8696,53.8696,53.8443,53.8696,19400.0
2012-06-01 13:50:00,84.98,84.98,84.98,84.98,1400.0,53.8696,53.8696,53.8696,53.8696,1400.0
2012-06-01 13:55:00,84.98,84.98,84.97,84.98,1100.0,53.8696,53.8696,53.8633,53.8696,1100.0
2012-06-01 14:00:00,84.98,85.03,84.98,85.03,11400.0,53.8696,53.9013,53.8696,53.9013,11400.0
2012-06-01 14:05:00,85.02,85.02,85.01,85.02,5900.0,53.895,53.895,53.8886,53.895,5900.0
2012-06-01 14:10:00,85.02,85.05,85.01,85.01,1300.0,53.895,53.914,53.8886,53.8886,1300.0
2012-06-01 14:15:00,85.05,85.05,84.98,84.98,4000.0,53.914,53.914,53.8696,53.8696,4000.0
2012-06-01 14:20:00,85.0,85.0,85.0,85.0,100.0,53.8823,53.8823,53.8823,53.8823,100.0
2012-06-01 14:25:00,84.98,85.0,84.97,84.97,2500.0,53.8696,53.8823,53.8633,53.8633,2500.0
2012-06-01 14:30:00,85.0,85.0,84.94,84.99,1900.0,53.8823,53.8823,53.8443,53.876,1900.0
2012-06-01 14:35:00,84.95,84.97,84.95,84.97,2100.0,53.8506,53.8633,53.8506,53.8633,2100.0
2012-06-01 14:40:00,84.94,84.94,84.94,84.94,500.0,53.8443,53.8443,53.8443,53.8443,500.0
2012-06-01 14:45:00,84.96,84.96,84.95,84.96,8000.0,53.8569,53.8569,53.8506,53.8569,8000.0
2012-06-01 14:50:00,84.96,84.97,84.96,84.97,17400.0,53.8569,53.8633,53.8569,53.8633,17400.0
2012-06-01 14:55:00,84.95,84.99,84.95,84.99,1100.0,53.8506,53.876,53.8506,53.876,1100.0
2012-06-01 15:00:00,84.99,84.99,84.99,84.99,500.0,53.876,53.876,53.876,53.876,500.0
2012-06-01 15:05:00,84.99,84.99,84.99,84.99,0.0,53.876,53.876,53.876,53.876,0.0
2012-06-01 15:10:00,84.94,84.99,84.94,84.99,300.0,53.8443,53.876,53.8443,53.876,300.0
2012-06-01 15:15:00,84.95,84.98,84.94,84.94,800.0,53.8506,53.8696,53.8443,53.8443,800.0
2012-06-01 15:20:00,84.97,84.97,84.96,84.96,900.0,53.8633,53.8633,53.8569,53.8569,900.0
2012-06-01 15:25:00,84.95,84.99,84.95,84.99,2000.0,53.8506,53.876,53.8506,53.876,2000.0
2012-06-01 15:30:00,84.95,84.97,84.95,84.95,1100.0,53.8506,53.8633,53.8506,53.8506,1100.0
2012-06-01 15:35:00,85.0,85.02,84.99,85.02,6300.0,53.8823,53.895,53.876,53.895,6300.0
2012-06-01 15:40:00,85.01,85.01,85.01,85.01,100.0,53.8886,53.8886,53.8886,53.8886,100.0
2012-06-01 15:45:00,85.02,85.02,85.01,85.01,1200.0,53.895,53.895,53.8886,53.8886,1200.0
2012-06-01 15:50:00,85.0,85.0,84.93,84.96,1700.0,53.8823,53.8823,53.8379,53.8569,1700.0
2012-06-01 15:55:00,84.95,85.02,84.95,85.01,3900.0,53.8506,53.895,53.8506,53.8886,3900.0
2012-06-04 09:30:00,84.9,84.9,84.73,84.76,8800.0,53.8189,53.8189,53.7111,53.7302,8800.0
2012-06-04 09:35:00,84.7,84.7,84.67,84.67,1700.0,53.6921,53.6921,53.6731,53.6731,1700.0
2012-06-04 09:40:00,84.68,84.74,84.68,84.72,1800.0,53.6795,53.7175,53.6795,53.7048,1800.0
2012-06-04 09:45:00,84.77,84.77,84.75,84.75,200.0,53.7365,53.7365,53.7238,53.7238,200.0
2012-06-04 09:50:00,84.78,84.78,84.75,84.75,400.0,53.7428,53.7428,53.7238,53.7238,400.0
2012-06-04 09:55:00,84.78,84.78,84.78,84.78,300.0,53.7428,53.7428,53.7428,53.7428,300.0
2012-06-04 10:00:00,84.8,84.86,84.8,84.83,5000.0,53.7555,53.7936,53.7555,53.7745,5000.0
2012-06-04 10:05:00,84.83,84.83,84.81,84.82,7000.0,53.7745,53.7745,53.7619,53.7682,7000.0
2012-06-04 10:10:00,84.81,84.81,84.78,84.78,1800.0,53.7619,53.7619,53.7428,53.7428,1800.0
2012-06-04 10:15:00,84.78,84.78,84.73,84.75,2400.0,53.7428,53.7428,53.7111,53.7238,2400.0
2012-06-04 10:20:00,84.75,84.78,84.74,84.78,4500.0,53.7238,53.7428,53.7175,53.7428,4500.0
2012-06-04 10:25:00,84.72,84.72,84.72,84.72,100.0,53.7048,53.7048,53.7048,53.7048,100.0
2012-06-04 10:30:00,84.79,84.79,84.77,84.79,2600.0,53.7492,53.7492,53.7365,53.7492,2600.0
2012-06-04 10:35:00,84.8,84.8,84.77,84.8,4800.0,53.7555,53.7555,53.7365,53.7555,4800.0
2012-06-04 10:40:00,84.76,84.78,84.74,84.78,900.0,53.7302,53.7428,53.7175,53.7428,900.0
2012-06-04 10:45:00,84.8,84.8,84.79,84.79,2300.0,53.7555,53.7555,53.7492,53.7492,2300.0
2012-06-04 10:50:00,84.77,84.8,84.76,84.8,4300.0,53.7365,53.7555,53.7302,53.7555,4300.0
2012-06-04 10:55:00,84.74,84.78,84.74,84.76,500.0,53.7175,53.7428,53.7175,53.7302,500.0
2012-06-04 11:00:00,84.81,84.81,84.81,84.81,300.0,53.7619,53.7619,53.7619,53.7619,300.0
2012-06-04 11:05:00,84.79,84.82,84.79,84.81,2400.0,53.7492,53.7682,53.7492,53.7619,2400.0
2012-06-04 11:10:00,84.83,84.83,84.81,84.81,1300.0,53.7745,53.7745,53.7619,53.7619,1300.0
2012-06-04 11:15:00,84.85,84.85,84.8,84.8,3400.0,53.7872,53.7872,53.7555,53.7555,3400.0
2012-06-04 11:20:00,84.84,84.84,84.8,84.8,4500.0,53.7809,53.7809,53.7555,53.7555,4500.0
2012-06-04 11:25:00,84.82,84.82,84.81,84.82,1900.0,53.7682,53.7682,53.7619,53.7682,1900.0
2012-06-04 11:30:00,84.79,84.82,84.79,84.82,1300.0,53.7492,53.7682,53.7492,53.7682,1300.0
2012-06-04 11:35:00,84.82,84.82,84.82,84.82,200.0,53.7682,53.7682,53.7682,53.7682,200.0
2012-06-04 11:40:00,84.82,84.82,84.82,84.82,0.0,53.7682,53.7682,53.7682,53.7682,0.0
2012-06-04 11:45:00,84.82,84.82,84.79,84.79,1300.0,53.7682,53.7682,53.7492,53.7492,1300.0
2012-06-04 11:50:00,84.83,84.83,84.8,84.81,6300.0,53.7745,53.7745,53.7555,53.7619,6300.0
2012-06-04 11:55:00,84.81,84.81,84.81,84.81,0.0,53.7619,53.7619,53.7619,53.7619,0.0
2012-06-04 12:00:00,84.81,84.81,84.73,84.73,2400.0,53.7619,53.7619,53.7111,53.7111,2400.0
2012-06-04 12:05:00,84.79,84.81,84.79,84.81,400.0,53.7492,53.7619,53.7492,53.7619,400.0
2012-06-04 12:10:00,84.74,84.8,84.71,84.73,5400.0,53.7175,53.7555,53.6985,53.7111,5400.0
2012-06-04 12:15:00,84.78,84.85,84.78,84.84,28600.0,53.7428,53.7872,53.7428,53.7809,28600.0
2012-06-04 12:20:00,84.84,84.84,84.79,84.79,3500.0,53.7809,53.7809,53.7492,53.7492,3500.0
2012-06-04 12:25:00,84.79,84.79,84.79,84.79,0.0,53.7492,53.7492,53.7492,53.7492,0.0
2012-06-04 12:30:00,84.82,84.82,84.81,84.81,400.0,53.7682,53.7682,53.7619,53.7619,400.0
2012-06-04 12:35:00,84.83,84.83,84.83,84.83,1100.0,53.7745,53.7745,53.7745,53.7745,1100.0
2012-06-04 12:40:00,84.81,84.81,84.75,84.8,12700.0,53.7619,53.7619,53.7238,53.7555,12700.0
2012-06-04 12:45:00,84.8,84.8,84.8,84.8,0.0,53.7555,53.7555,53.7555,53.7555,0.0
2012-06-04 12:50:00,84.8,84.8,84.8,84.8,200.0,53.7555,53.7555,53.7555,53.7555,200.0
2012-06-04 12:55:00,84.75,84.75,84.72,84.73,2300.0,53.7238,53.7238,53.7048,53.7111,2300.0
2012-06-04 13:00:00,84.69,84.73,84.69,84.73,400.0,53.6858,53.7111,53.6858,53.7111,400.0
2012-06-04 13:05:00,84.69,84.69,84.69,84.69,100.0,53.6858,53.6858,53.6858,53.6858,100.0
2012-06-04 13:10:00,84.72,84.72,84.72,84.72,200.0,53.7048,53.7048,53.7048,53.7048,200.0
2012-06-04 13:15:00,84.74,84.74,84.71,84.74,6100.0,53.7175,53.7175,53.6985,53.7175,6100.0
2012-06-04 13:20:00,84.75,84.75,84.69,84.71,1500.0,53.7238,53.7238,53.6858,53.6985,1500.0
2012-06-04 13:25:00,84.72,84.72,84.72,84.72,200.0,53.7048,53.7048,53.7048,53.7048,200.0
2012-06-04 13:30:00,84.68,84.73,84.68,84.69,11800.0,53.6795,53.7111,53.6795,53.6858,11800.0
2012-06-04 13:35:00,84.68,84.7,84.68,84.68,16100.0,53.6795,53.6921,53.6795,53.6795,16100.0
2012-06-04 13:40:00,84.66,84.67,84.66,84.66,1600.0,53.6668,53.6731,53.6668,53.6668,1600.0
2012-06-04 13:45:00,84.66,84.66,84.66,84.66,0.0,53.6668,53.6668,53.6668,53.6668,0.0
2012-06-04 13:50:00,84.68,84.7,84.68,84.7,12500.0,53.6795,53.6921,53.6795,53.6921,12500.0
2012-06-04 13:55:00,84.69,84.69,84.69,84.69,700.0,53.6858,53.6858,53.6858,53.6858,700.0
2012-06-04 14:00:00,84.69,84.69,84.69,84.69,0.0,53.6858,53.6858,53.6858,53.6858,0.0
2012-06-04 14:05:00,84.69,84.69,84.69,84.69,0.0,53.6858,53.6858,53.6858,53.6858,0.0
2012-06-04 14:10:00,84.69,84.69,84.65,84.66,3000.0,53.6858,53.6858,53.6604,53.6668,3000.0
2012-06-04 14:15:00,84.67,84.67,84.66,84.66,500.0,53.6731,53.6731,53.6668,53.6668,500.0
2012-06-04 14:20:00,84.66,84.68,84.66,84.68,700.0,53.6668,53.6795,53.6668,53.6795,700.0
2012-06-04 14:25:00,84.66,84.66,84.66,84.66,700.0,53.6668,53.6668,53.6668,53.6668,700.0
2012-06-04 14:30:00,84.66,84.67,84.65,84.67,600.0,53.6668,53.6731,53.6604,53.6731,600.0
2012-06-04 14:35:00,84.66,84.67,84.65,84.65,400.0,53.6668,53.6731,53.6604,53.6604,400.0
2012-06-04 14:40:00,84.65,84.65,84.65,84.65,300.0,53.6604,53.6604,53.6604,53.6604,300.0
2012-06-04 14:45:00,84.65,84.66,84.65,84.66,3100.0,53.6604,53.6668,53.6604,53.6668,3100.0
2012-06-04 14:50:00,84.69,84.69,84.69,84.69,100.0,53.6858,53.6858,53.6858,53.6858,100.0
2012-06-04 14:55:00,84.69,84.69,84.68,84.68,800.0,53.6858,53.6858,53.6795,53.6795,800.0
2012-06-04 15:00:00,84.68,84.69,84.67,84.67,800.0,53.6795,53.6858,53.6731,53.6731,800.0
2012-06-04 15:05:00,84.67,84.69,84.67,84.67,1800.0,53.6731,53.6858,53.6731,53.6731,1800.0
2012-06-04 15:10:00,84.68,84.7,84.66,84.69,700.0,53.6795,53.6921,53.6668,53.6858,700.0
2012-06-04 15:15:00,84.7,84.7,84.67,84.67,1100.0,53.6921,53.6921,53.6731,53.6731,1100.0
2012-06-04 15:20:00,84.7,84.72,84.7,84.72,1000.0,53.6921,53.7048,53.6921,53.7048,1000.0
2012-06-04 15:25:00,84.7,84.73,84.7,84.7,1400.0,53.6921,53.7111,53.6921,53.6921,1400.0
2012-06-04 15:30:00,84.69,84.72,84.69,84.72,200.0,53.6858,53.7048,53.6858,53.7048,200.0
2012-06-04 15:35:00,84.7,84.72,84.7,84.72,700.0,53.6921,53.7048,53.6921,53.7048,700.0
2012-06-04 15:40:00,84.7,84.71,84.69,84.69,1400.0,53.6921,53.6985,53.6858,53.6858,1400.0
2012-06-04 15:45:00,84.7,84.7,84.69,84.69,300.0,53.6921,53.6921,53.6858,53.6858,300.0
2012-06-04 15:50:00,84.7,84.7,84.68,84.69,2900.0,53.6921,53.6921,53.6795,53.6858,2900.0
2012-06-04 15:55:00,84.69,84.72,84.68,84.72,13300.0,53.6858,53.7048,53.6795,53.7048,13300.0
2012-06-05 09:30:00,84.51,84.55,84.5,84.53,6400.0,53.5717,53.597,53.5653,53.5844,6400.0
2012-06-05 09:35:00,84.51,84.52,84.5,84.52,3200.0,53.5717,53.578,53.5653,53.578,3200.0
2012-06-05 09:40:00,84.52,84.53,84.52,84.53,800.0,53.578,53.5844,53.578,53.5844,800.0
2012-06-05 09:45:00,84.54,84.54,84.5,84.53,3000.0,53.5907,53.5907,53.5653,53.5844,3000.0
2012-06-05 09:50:00,84.5,84.54,84.49,84.52,1500.0,53.5653,53.5907,53.559,53.578,1500.0
2012-06-05 09:55:00,84.49,84.52,84.48,84.52,1200.0,53.559,53.578,53.5527,53.578,1200.0
2012-06-05 10:00:00,84.51,84.51,84.45,84.49,2100.0,53.5717,53.5717,53.5337,53.559,2100.0
2012-06-05 10:05:00,84.49,84.49,84.48,84.48,700.0,53.559,53.559,53.5527,53.5527,700.0
2012-06-05 10:10:00,84.49,84.49,84.49,84.49,200.0,53.559,53.559,53.559,53.559,200.0
2012-06-05 10:15:00,84.49,84.49,84.49,84.49,0.0,53.559,53.559,53.559,53.559,0.0
2012-06-05 10:20:00,84.49,84.49,84.49,84.49,700.0,53.559,53.559,53.559,53.559,700.0
2012-06-05 10:25:00,84.49,84.49,84.46,84.46,3300.0,53.559,53.559,53.54,53.54,3300.0
2012-06-05 10:30:00,84.5,84.5,84.5,84.5,100.0,53.5653,53.5653,53.5653,53.5653,100.0
2012-06-05 10:35:00,84.53,84.53,84.53,84.53,100.0,53.5844,53.5844,53.5844,53.5844,100.0
2012-06-05 10:40:00,84.53,84.53,84.53,84.53,200.0,53.5844,53.5844,53.5844,53.5844,200.0
2012-06-05 10:45:00,84.53,84.53,84.53,84.53,0.0,53.5844,53.5844,53.5844,53.5844,0.0
2012-06-05 10:50:00,84.56,84.56,84.51,84.51,1600.0,53.6034,53.6034,53.5717,53.5717,1600.0
2012-06-05 10:55:00,84.56,84.56,84.52,84.52,600.0,53.6034,53.6034,53.578,53.578,600.0
2012-06-05 11:00:00,84.57,84.57,84.55,84.55,2200.0,53.6097,53.6097,53.597,53.597,2200.0
2012-06-05 11:05:00,84.57,84.57,84.56,84.56,5900.0,53.6097,53.6097,53.6034,53.6034,5900.0
2012-06-05 11:10:00,84.55,84.57,84.54,84.55,7100.0,53.597,53.6097,53.5907,53.597,7100.0
2012-06-05 11:15:00,84.53,84.54,84.53,84.54,1500.0,53.5844,53.5907,53.5844,53.5907,1500.0
2012-06-05 11:20:00,84.53,84.58,84.53,84.57,1600.0,53.5844,53.6161,53.5844,53.6097,1600.0
2012-06-05 11:25:00,84.56,84.58,84.55,84.58,4300.0,53.6034,53.6161,53.597,53.6161,4300.0
2012-06-05 11:30:00,84.58,84.59,84.57,84.59,500.0,53.6161,53.6224,53.6097,53.6224,500.0
2012-06-05 11:35:00,84.6,84.63,84.6,84.62,700.0,53.6287,53.6478,53.6287,53.6414,700.0
2012-06-05 11:40:00,84.64,84.64,84.62,84.62,1900.0,53.6541,53.6541,53.6414,53.6414,1900.0
2012-06-05 11:45:00,84.63,84.65,84.63,84.64,1500.0,53.6478,53.6604,53.6478,53.6541,1500.0
2012-06-05 11:50:00,84.64,84.67,84.61,84.67,31700.0,53.6541,53.6731,53.6351,53.6731,31700.0
2012-06-05 11:55:00,84.66,84.67,84.63,84.63,1300.0,53.6668,53.6731,53.6478,53.6478,1300.0
2012-06-05 12:00:00,84.65,84.66,84.62,84.64,2000.0,53.6604,53.6668,53.6414,53.6541,2000.0
2012-06-05 12:05:00,84.61,84.63,84.6,84.63,1300.0,53.6351,53.6478,53.6287,53.6478,1300.0
2012-06-05 12:10:00,84.63,84.64,84.6,84.64,300.0,53.6478,53.6541,53.6287,53.6541,300.0
2012-06-05 12:15:00,84.63,84.65,84.62,84.65,900.0,53.6478,53.6604,53.6414,53.6604,900.0
2012-06-05 12:20:00,84.63,84.66,84.63,84.66,19200.0,53.6478,53.6668,53.6478,53.6668,19200.0
2012-06-05 12:25:00,84.64,84.64,84.61,84.62,600.0,53.6541,53.6541,53.6351,53.6414,600.0
2012-06-05 12:30:00,84.62,84.62,84.62,84.62,0.0,53.6414,53.6414,53.6414,53.6414,0.0
2012-06-05 12:35:00,84.63,84.63,84.63,84.63,100.0,53.6478,53.6478,53.6478,53.6478,100.0
2012-06-05 12:40:00,84.64,84.64,84.6,84.6,1200.0,53.6541,53.6541,53.6287,53.6287,1200.0
2012-06-05 12:45:00,84.64,84.64,84.63,84.63,200.0,53.6541,53.6541,53.6478,53.6478,200.0
2012-06-05 12:50:00,84.64,84.64,84.63,84.64,700.0,53.6541,53.6541,53.6478,53.6541,700.0
2012-06-05 12:55:00,84.61,84.61,84.61,84.61,100.0,53.6351,53.6351,53.6351,53.6351,100.0
2012-06-05 13:00:00,84.59,84.59,84.59,84.59,400.0,53.6224,53.6224,53.6224,53.6224,400.0
2012-06-05 13:05:00,84.59,84.59,84.59,84.59,0.0,53.6224,53.6224,53.6224,53.6224,0.0
2012-06-05 13:10:00,84.62,84.62,84.62,84.62,1200.0,53.6414,53.6414,53.6414,53.6414,1200.0
2012-06-05 13:15:00,84.62,84.62,84.62,84.62,0.0,53.6414,53.6414,53.6414,53.6414,0.0
2012-06-05 13:20:00,84.63,84.63,84.58,84.58,900.0,53.6478,53.6478,53.6161,53.6161,900.0
2012-06-05 13:25:00,84.63,84.63,84.59,84.62,2900.0,53.6478,53.6478,53.6224,53.6414,2900.0
2012-06-05 13:30:00,84.57,84.57,84.57,84.57,200.0,53.6097,53.6097,53.6097,53.6097,200.0
2012-06-05 13:35:00,84.63,84.63,84.63,84.63,100.0,53.6478,53.6478,53.6478,53.6478,100.0
2012-06-05 13:40:00,84.6,84.63,84.58,84.63,1000.0,53.6287,53.6478,53.6161,53.6478,1000.0
2012-06-05 13:45:00,84.59,84.63,84.56,84.59,2900.0,53.6224,53.6478,53.6034,53.6224,2900.0
2012-06-05 13:50:00,84.59,84.59,84.59,84.59,0.0,53.6224,53.6224,53.6224,53.6224,0.0
2012-06-05 13:55:00,84.6,84.61,84.6,84.61,1600.0,53.6287,53.6351,53.6287,53.6351,1600.0
2012-06-05 14:00:00,84.61,84.62,84.61,84.61,3600.0,53.6351,53.6414,53.6351,53.6351,3600.0
2012-06-05 14:05:00,84.61,84.62,84.6,84.6,2300.0,53.6351,53.6414,53.6287,53.6287,2300.0
2012-06-05 14:10:00,84.57,84.61,84.57,84.61,7400.0,53.6097,53.6351,53.6097,53.6351,7400.0
2012-06-05 14:15:00,84.61,84.61,84.58,84.59,4500.0,53.6351,53.6351,53.6161,53.6224,4500.0
2012-06-05 14:20:00,84.57,84.61,84.57,84.61,12400.0,53.6097,53.6351,53.6097,53.6351,12400.0
2012-06-05 14:25:00,84.61,84.61,84.6,84.6,1500.0,53.6351,53.6351,53.6287,53.6287,1500.0
2012-06-05 14:30:00,84.6,84.6,84.58,84.6,600.0,53.6287,53.6287,53.6161,53.6287,600.0
2012-06-05 14:35:00,84.6,84.61,84.58,84.61,4000.0,53.6287,53.6351,53.6161,53.6351,4000.0
2012-06-05 14:40:00,84.61,84.61,84.6,84.61,1200.0,53.6351,53.6351,53.6287,53.6351,1200.0
2012-06-05 14:45:00,84.6,84.61,84.57,84.61,2900.0,53.6287,53.6351,53.6097,53.6351,2900.0
2012-06-05 14:50:00,84.61,84.61,84.6,84.6,10700.0,53.6351,53.6351,53.6287,53.6287,10700.0
2012-06-05 14:55:00,84.58,84.58,84.58,84.58,200.0,53.6161,53.6161,53.6161,53.6161,200.0
2012-06-05 15:00:00,84.59,84.59,84.53,84.54,5400.0,53.6224,53.6224,53.5844,53.5907,5400.0
2012-06-05 15:05:00,84.55,84.55,84.54,84.55,2400.0,53.597,53.597,53.5907,53.597,2400.0
2012-06-05 15:10:00,84.55,84.56,84.54,84.56,1100.0,53.597,53.6034,53.5907,53.6034,1100.0
2012-06-05 15:15:00,84.56,84.56,84.54,84.54,1100.0,53.6034,53.6034,53.5907,53.5907,1100.0
2012-06-05 15:20:00,84.56,84.56,84.55,84.56,1600.0,53.6034,53.6034,53.597,53.6034,1600.0
2012-06-05 15:25:00,84.56,84.56,84.56,84.56,1100.0,53.6034,53.6034,53.6034,53.6034,1100.0
2012-06-05 15:30:00,84.57,84.59,84.56,84.56,10800.0,53.6097,53.6224,53.6034,53.6034,10800.0
2012-06-05 15:35:00,84.59,84.59,84.56,84.56,1000.0,53.6224,53.6224,53.6034,53.6034,1000.0
2012-06-05 15:40:00,84.58,84.58,84.58,84.58,400.0,53.6161,53.6161,53.6161,53.6161,400.0
2012-06-05 15:45:00,84.58,84.59,84.58,84.59,300.0,53.6161,53.6224,53.6161,53.6224,300.0
2012-06-05 15:50:00,84.56,84.56,84.55,84.56,1300.0,53.6034,53.6034,53.597,53.6034,1300.0
2012-06-05 15:55:00,84.56,84.57,84.55,84.57,4500.0,53.6034,53.6097,53.597,53.6097,4500.0
2012-06-06 09:30:00,84.5,84.6,84.5,84.58,8900.0,53.5653,53.6287,53.5653,53.6161,8900.0
2012-06-06 09:35:00,84.58,84.58,84.56,84.57,1500.0,53.6161,53.6161,53.6034,53.6097,1500.0
2012-06-06 09:40:00,84.55,84.55,84.55,84.55,2200.0,53.597,53.597,53.597,53.597,2200.0
2012-06-06 09:45:00,84.5,84.5,84.43,84.44,2800.0,53.5653,53.5653,53.521,53.5273,2800.0
2012-06-06 09:50:00,84.46,84.49,84.46,84.46,1100.0,53.54,53.559,53.54,53.54,1100.0
2012-06-06 09:55:00,84.46,84.46,84.46,84.46,700.0,53.54,53.54,53.54,53.54,700.0
2012-06-06 10:00:00,84.48,84.48,84.47,84.47,300.0,53.5527,53.5527,53.5463,53.5463,300.0
2012-06-06 10:05:00,84.42,84.42,84.42,84.42,200.0,53.5146,53.5146,53.5146,53.5146,200.0
2012-06-06 10:10:00,84.47,84.49,84.47,84.48,18400.0,53.5463,53.559,53.5463,53.5527,18400.0
2012-06-06 10:15:00,84.46,84.46,84.45,84.45,2600.0,53.54,53.54,53.5337,53.5337,2600.0
2012-06-06 10:20:00,84.47,84.52,84.47,84.48,900.0,53.5463,53.578,53.5463,53.5527,900.0
2012-06-06 10:25:00,84.5,84.5,84.5,84.5,400.0,53.5653,53.5653,53.5653,53.5653,400.0
2012-06-06 10:30:00,84.5,84.5,84.5,84.5,0.0,53.5653,53.5653,53.5653,53.5653,0.0
2012-06-06 10:35:00,84.53,84.54,84.53,84.54,2000.0,53.5844,53.5907,53.5844,53.5907,2000.0
2012-06-06 10:40:00,84.55,84.56,84.55,84.56,1300.0,53.597,53.6034,53.597,53.6034,1300.0
2012-06-06 10:45:00,84.5,84.54,84.5,84.53,1800.0,53.5653,53.5907,53.5653,53.5844,1800.0
2012-06-06 10:50:00,84.5,84.5,84.46,84.49,600.0,53.5653,53.5653,53.54,53.559,600.0
2012-06-06 10:55:00,84.5,84.5,84.5,84.5,100.0,53.5653,53.5653,53.5653,53.5653,100.0
2012-06-06 11:00:00,84.46,84.49,84.43,84.49,5500.0,53.54,53.559,53.521,53.559,5500.0
2012-06-06 11:05:00,84.46,84.46,84.42,84.43,2200.0,53.54,53.54,53.5146,53.521,2200.0
2012-06-06 11:10:00,84.47,84.47,84.38,84.38,2400.0,53.5463,53.5463,53.4893,53.4893,2400.0
2012-06-06 11:15:00,84.44,84.46,84.44,84.46,900.0,53.5273,53.54,53.5273,53.54,900.0
2012-06-06 11:20:00,84.39,84.46,84.39,84.46,500.0,53.4956,53.54,53.4956,53.54,500.0
2012-06-06 11:25:00,84.47,84.47,84.4,84.44,2300.0,53.5463,53.5463,53.502,53.5273,2300.0
2012-06-06 11:30:00,84.38,84.38,84.38,84.38,1200.0,53.4893,53.4893,53.4893,53.4893,1200.0
2012-06-06 11:35:00,84.47,84.47,84.37,84.37,900.0,53.5463,53.5463,53.4829,53.4829,900.0
2012-06-06 11:40:00,84.47,84.47,84.37,84.38,6200.0,53.5463,53.5463,53.4829,53.4893,6200.0
2012-06-06 11:45:00,84.38,84.38,84.33,84.33,1300.0,53.4893,53.4893,53.4576,53.4576,1300.0
2012-06-06 11:50:00,84.34,84.34,84.33,84.34,5600.0,53.4639,53.4639,53.4576,53.4639,5600.0
2012-06-06 11:55:00,84.35,84.38,84.35,84.36,4400.0,53.4703,53.4893,53.4703,53.4766,4400.0
2012-06-06 12:00:00,84.34,84.35,84.33,84.33,1100.0,53.4639,53.4703,53.4576,53.4576,1100.0
2012-06-06 12:05:00,84.33,84.35,84.29,84.29,3600.0,53.4576,53.4703,53.4322,53.4322,3600.0
2012-06-06 12:10:00,84.29,84.3,84.27,84.27,2400.0,53.4322,53.4386,53.4195,53.4195,2400.0
2012-06-06 12:15:00,84.28,84.28,84.28,84.28,200.0,53.4259,53.4259,53.4259,53.4259,200.0
2012-06-06 12:20:00,84.29,84.31,84.29,84.31,400.0,53.4322,53.4449,53.4322,53.4449,400.0
2012-06-06 12:25:00,84.32,84.37,84.32,84.34,2300.0,53.4512,53.4829,53.4512,53.4639,2300.0
2012-06-06 12:30:00,84.34,84.34,84.34,84.34,100.0,53.4639,53.4639,53.4639,53.4639,100.0
2012-06-06 12:35:00,84.31,84.32,84.25,84.32,1500.0,53.4449,53.4512,53.4069,53.4512,1500.0
2012-06-06 12:40:00,84.32,84.32,84.31,84.31,200.0,53.4512,53.4512,53.4449,53.4449,200.0
2012-06-06 12:45:00,84.34,84.34,84.33,84.34,500.0,53.4639,53.4639,53.4576,53.4639,500.0
2012-06-06 12:50:00,84.33,84.34,84.33,84.34,500.0,53.4576,53.4639,53.4576,53.4639,500.0
2012-06-06 12:55:00,84.33,84.34,84.33,84.34,1200.0,53.4576,53.4639,53.4576,53.4639,1200.0
2012-06-06 13:00:00,84.33,84.34,84.32,84.33,4500.0,53.4576,53.4639,53.4512,53.4576,4500.0
2012-06-06 13:05:00,84.33,84.33,84.33,84.33,5000.0,53.4576,53.4576,53.4576,53.4576,5000.0
2012-06-06 13:10:00,84.33,84.37,84.33,84.37,7300.0,53.4576,53.4829,53.4576,53.4829,7300.0
2012-06-06 13:15:00,84.37,84.41,84.36,84.39,16500.0,53.4829,53.5083,53.4766,53.4956,16500.0
2012-06-06 13:20:00,84.41,84.43,84.4,84.43,5300.0,53.5083,53.521,53.502,53.521,5300.0
2012-06-06 13:25:00,84.43,84.44,84.43,84.43,6200.0,53.521,53.5273,53.521,53.521,6200.0
2012-06-06 13:30:00,84.44,84.45,84.4,84.45,800.0,53.5273,53.5337,53.502,53.5337,800.0
2012-06-06 13:35:00,84.45,84.45,84.4,84.4,2400.0,53.5337,53.5337,53.502,53.502,2400.0
2012-06-06 13:40:00,84.42,84.44,84.4,84.44,16000.0,53.5146,53.5273,53.502,53.5273,16000.0
2012-06-06 13:45:00,84.44,84.44,84.4,84.4,2000.0,53.5273,53.5273,53.502,53.502,2000.0
2012-06-06 13:50:00,84.45,84.45,84.43,84.45,2600.0,53.5337,53.5337,53.521,53.5337,2600.0
2012-06-06 13:55:00,84.44,84.44,84.42,84.44,7000.0,53.5273,53.5273,53.5146,53.5273,7000.0
2012-06-06 14:00:00,84.45,84.45,84.41,84.44,5700.0,53.5337,53.5337,53.5083,53.5273,5700.0
2012-06-06 14:05:00,84.43,84.45,84.43,84.45,3100.0,53.521,53.5337,53.521,53.5337,3100.0
2012-06-06 14:10:00,84.44,84.45,84.38,84.45,4000.0,53.5273,53.5337,53.4893,53.5337,4000.0
2012-06-06 14:15:00,84.46,84.47,84.44,84.44,4900.0,53.54,53.5463,53.5273,53.5273,4900.0
2012-06-06 14:20:00,84.45,84.49,84.44,84.48,4500.0,53.5337,53.559,53.5273,53.5527,4500.0
2012-06-06 14:25:00,84.48,84.51,84.44,84.44,4600.0,53.5527,53.5717,53.5273,53.5273,4600.0
2012-06-06 14:30:00,84.49,84.5,84.46,84.49,3100.0,53.559,53.5653,53.54,53.559,3100.0
2012-06-06 14:35:00,84.46,84.48,84.44,84.48,3600.0,53.54,53.5527,53.5273,53.5527,3600.0
2012-06-06 14:40:00,84.46,84.48,84.45,84.48,11400.0,53.54,53.5527,53.5337,53.5527,11400.0
2012-06-06 14:45:00,84.48,84.48,84.45,84.48,3700.0,53.5527,53.5527,53.5337,53.5527,3700.0
2012-06-06 14:50:00,84.48,84.49,84.46,84.49,2600.0,53.5527,53.559,53.54,53.559,2600.0
2012-06-06 14:55:00,84.48,84.49,84.47,84.48,3500.0,53.5527,53.559,53.5463,53.5527,3500.0
2012-06-06 15:00:00,84.47,84.49,84.47,84.48,4200.0,53.5463,53.559,53.5463,53.5527,4200.0
2012-06-06 15:05:00,84.49,84.49,84.47,84.48,8100.0,53.559,53.559,53.5463,53.5527,8100.0
2012-06-06 15:10:00,84.48,84.48,84.45,84.45,12500.0,53.5527,53.5527,53.5337,53.5337,12500.0
2012-06-06 15:15:00,84.47,84.48,84.46,84.48,1000.0,53.5463,53.5527,53.54,53.5527,1000.0
2012-06-06 15:20:00,84.48,84.48,84.45,84.48,2300.0,53.5527,53.5527,53.5337,53.5527,2300.0
2012-06-06 15:25:00,84.46,84.48,84.45,84.45,3300.0,53.54,53.5527,53.5337,53.5337,3300.0
2012-06-06 15:30:00,84.46,84.48,84.46,84.47,4700.0,53.54,53.5527,53.54,53.5463,4700.0
2012-06-06 15:35:00,84.47,84.47,84.4,84.4,2500.0,53.5463,53.5463,53.502,53.502,2500.0
2012-06-06 15:40:00,84.42,84.46,84.42,84.43,7900.0,53.5146,53.54,53.5146,53.521,7900.0
2012-06-06 15:45:00,84.44,84.45,84.43,84.43,3900.0,53.5273,53.5337,53.521,53.521,3900.0
2012-06-06 15:50:00,84.45,84.45,84.42,84.42,3400.0,53.5337,53.5337,53.5146,53.5146,3400.0
2012-06-06 15:55:00,84.41,84.44,84.41,84.44,3900.0,53.5083,53.5273,53.5083,53.5273,3900.0
2012-06-07 09:30:00,84.5,84.52,84.46,84.46,8000.0,53.5653,53.578,53.54,53.54,8000.0
2012-06-07 09:35:00,84.5,84.5,84.45,84.48,3300.0,53.5653,53.5653,53.5337,53.5527,3300.0
2012-06-07 09:40:00,84.49,84.52,84.45,84.52,700.0,53.559,53.578,53.5337,53.578,700.0
2012-06-07 09:45:00,84.52,84.55,84.5,84.55,3700.0,53.578,53.597,53.5653,53.597,3700.0
2012-06-07 09:50:00,84.55,84.55,84.55,84.55,400.0,53.597,53.597,53.597,53.597,400.0
2012-06-07 09:55:00,84.48,84.55,84.48,84.5,2100.0,53.5527,53.597,53.5527,53.5653,2100.0
2012-06-07 10:00:00,84.54,84.55,84.49,84.49,2300.0,53.5907,53.597,53.559,53.559,2300.0
2012-06-07 10:05:00,84.54,84.55,84.54,84.55,300.0,53.5907,53.597,53.5907,53.597,300.0
2012-06-07 10:10:00,84.55,84.55,84.54,84.54,600.0,53.597,53.597,53.5907,53.5907,600.0
2012-06-07 10:15:00,84.54,84.61,84.54,84.61,1000.0,53.5907,53.6351,53.5907,53.6351,1000.0
2012-06-07 10:20:00,84.58,84.58,84.52,84.52,300.0,53.6161,53.6161,53.578,53.578,300.0
2012-06-07 10:25:00,84.52,84.52,84.52,84.52,0.0,53.578,53.578,53.578,53.578,0.0
2012-06-07 10:30:00,84.57,84.57,84.57,84.57,100.0,53.6097,53.6097,53.6097,53.6097,100.0
2012-06-07 10:35:00,84.58,84.58,84.58,84.58,100.0,53.6161,53.6161,53.6161,53.6161,100.0
2012-06-07 10:40:00,84.58,84.6,84.58,84.59,1100.0,53.6161,53.6287,53.6161,53.6224,1100.0
2012-06-07 10:45:00,84.58,84.58,84.58,84.58,3800.0,53.6161,53.6161,53.6161,53.6161,3800.0
2012-06-07 10:50:00,84.59,84.59,84.59,84.59,100.0,53.6224,53.6224,53.6224,53.6224,100.0
2012-06-07 10:55:00,84.59,84.59,84.59,84.59,0.0,53.6224,53.6224,53.6224,53.6224,0.0
2012-06-07 11:00:00,84.59,84.59,84.59,84.59,0.0,53.6224,53.6224,53.6224,53.6224,0.0
2012-06-07 11:05:00,84.59,84.59,84.59,84.59,700.0,53.6224,53.6224,53.6224,53.6224,700.0
2012-06-07 11:10:00,84.6,84.6,84.56,84.56,400.0,53.6287,53.6287,53.6034,53.6034,400.0
2012-06-07 11:15:00,84.56,84.56,84.56,84.56,100.0,53.6034,53.6034,53.6034,53.6034,100.0
2012-06-07 11:20:00,84.55,84.55,84.55,84.55,900.0,53.597,53.597,53.597,53.597,900.0
2012-06-07 11:25:00,84.59,84.61,84.59,84.61,1000.0,53.6224,53.6351,53.6224,53.6351,1000.0
2012-06-07 11:30:00,84.6,84.6,84.59,84.59,1600.0,53.6287,53.6287,53.6224,53.6224,1600.0
2012-06-07 11:35:00,84.55,84.55,84.54,84.54,200.0,53.597,53.597,53.5907,53.5907,200.0
2012-06-07 11:40:00,84.54,84.56,84.54,84.55,1400.0,53.5907,53.6034,53.5907,53.597,1400.0
2012-06-07 11:45:00,84.55,84.55,84.54,84.54,1000.0,53.597,53.597,53.5907,53.5907,1000.0
2012-06-07 11:50:00,84.54,84.54,84.54,84.54,0.0,53.5907,53.5907,53.5907,53.5907,0.0
2012-06-07 11:55:00,84.54,84.54,84.53,84.53,200.0,53.5907,53.5907,53.5844,53.5844,200.0
2012-06-07 12:00:00,84.52,84.52,84.52,84.52,800.0,53.578,53.578,53.578,53.578,800.0
2012-06-07 12:05:00,84.54,84.58,84.54,84.58,3500.0,53.5907,53.6161,53.5907,53.6161,3500.0
2012-06-07 12:10:00,84.59,84.59,84.59,84.59,200.0,53.6224,53.6224,53.6224,53.6224,200.0
2012-06-07 12:15:00,84.54,84.54,84.54,84.54,1300.0,53.5907,53.5907,53.5907,53.5907,1300.0
2012-06-07 12:20:00,84.58,84.58,84.58,84.58,400.0,53.6161,53.6161,53.6161,53.6161,400.0
2012-06-07 12:25:00,84.57,84.57,84.55,84.55,400.0,53.6097,53.6097,53.597,53.597,400.0
2012-06-07 12:30:00,84.55,84.55,84.55,84.55,500.0,53.597,53.597,53.597,53.597,500.0
2012-06-07 12:35:00,84.55,84.55,84.55,84.55,300.0,53.597,53.597,53.597,53.597,300.0
2012-06-07 12:40:00,84.58,84.6,84.58,84.6,6400.0,53.6161,53.6287,53.6161,53.6287,6400.0
2012-06-07 12:45:00,84.59,84.59,84.56,84.56,1300.0,53.6224,53.6224,53.6034,53.6034,1300.0
2012-06-07 12:50:00,84.61,84.61,84.55,84.55,3400.0,53.6351,53.6351,53.597,53.597,3400.0
2012-06-07 12:55:00,84.58,84.62,84.58,84.62,600.0,53.6161,53.6414,53.6161,53.6414,600.0
2012-06-07 13:00:00,84.62,84.62,84.62,84.62,0.0,53.6414,53.6414,53.6414,53.6414,0.0
2012-06-07 13:05:00,84.62,84.62,84.62,84.62,900.0,53.6414,53.6414,53.6414,53.6414,900.0
2012-06-07 13:10:00,84.62,84.62,84.61,84.61,200.0,53.6414,53.6414,53.6351,53.6351,200.0
2012-06-07 13:15:00,84.59,84.59,84.55,84.55,3700.0,53.6224,53.6224,53.597,53.597,3700.0
2012-06-07 13:20:00,84.55,84.55,84.55,84.55,0.0,53.597,53.597,53.597,53.597,0.0
2012-06-07 13:25:00,84.56,84.56,84.56,84.56,100.0,53.6034,53.6034,53.6034,53.6034,100.0
2012-06-07 13:30:00,84.59,84.61,84.58,84.61,2500.0,53.6224,53.6351,53.6161,53.6351,2500.0
2012-06-07 13:35:00,84.6,84.6,84.6,84.6,1700.0,53.6287,53.6287,53.6287,53.6287,1700.0
2012-06-07 13:40:00,84.6,84.6,84.6,84.6,0.0,53.6287,53.6287,53.6287,53.6287,0.0
2012-06-07 13:45:00,84.6,84.61,84.6,84.61,1900.0,53.6287,53.6351,53.6287,53.6351,1900.0
2012-06-07 13:50:00,84.61,84.61,84.61,84.61,0.0,53.6351,53.6351,53.6351,53.6351,0.0
2012-06-07 13:55:00,84.57,84.61,84.57,84.6,3300.0,53.6097,53.6351,53.6097,53.6287,3300.0
2012-06-07 14:00:00,84.62,84.62,84.61,84.61,600.0,53.6414,53.6414,53.6351,53.6351,600.0
2012-06-07 14:05:00,84.59,84.62,84.56,84.59,21600.0,53.6224,53.6414,53.6034,53.6224,21600.0
2012-06-07 14:10:00,84.62,84.62,84.62,84.62,3700.0,53.6414,53.6414,53.6414,53.6414,3700.0
2012-06-07 14:15:00,84.62,84.62,84.62,84.62,0.0,53.6414,53.6414,53.6414,53.6414,0.0
2012-06-07 14:20:00,84.58,84.59,84.58,84.59,1300.0,53.6161,53.6224,53.6161,53.6224,1300.0
2012-06-07 14:25:00,84.59,84.59,84.58,84.59,2000.0,53.6224,53.6224,53.6161,53.6224,2000.0
2012-06-07 14:30:00,84.59,84.6,84.56,84.6,8100.0,53.6224,53.6287,53.6034,53.6287,8100.0
2012-06-07 14:35:00,84.6,84.6,84.59,84.6,8500.0,53.6287,53.6287,53.6224,53.6287,8500.0
2012-06-07 14:40:00,84.6,84.6,84.59,84.6,800.0,53.6287,53.6287,53.6224,53.6287,800.0
2012-06-07 14:45:00,84.6,84.6,84.59,84.6,4600.0,53.6287,53.6287,53.6224,53.6287,4600.0
2012-06-07 14:50:00,84.59,84.6,84.59,84.6,300.0,53.6224,53.6287,53.6224,53.6287,300.0
2012-06-07 14:55:00,84.6,84.6,84.6,84.6,0.0,53.6287,53.6287,53.6287,53.6287,0.0
2012-06-07 15:00:00,84.61,84.61,84.57,84.57,200.0,53.6351,53.6351,53.6097,53.6097,200.0
2012-06-07 15:05:00,84.57,84.57,84.57,84.57,300.0,53.6097,53.6097,53.6097,53.6097,300.0
2012-06-07 15:10:00,84.57,84.58,84.55,84.55,1000.0,53.6097,53.6161,53.597,53.597,1000.0
2012-06-07 15:15:00,84.58,84.58,84.56,84.56,1100.0,53.6161,53.6161,53.6034,53.6034,1100.0
2012-06-07 15:20:00,84.56,84.58,84.56,84.56,1000.0,53.6034,53.6161,53.6034,53.6034,1000.0
2012-06-07 15:25:00,84.56,84.56,84.56,84.56,1000.0,53.6034,53.6034,53.6034,53.6034,1000.0
2012-06-07 15:30:00,84.55,84.55,84.55,84.55,700.0,53.597,53.597,53.597,53.597,700.0
2012-06-07 15:35:00,84.55,84.59,84.55,84.55,1200.0,53.597,53.6224,53.597,53.597,1200.0
2012-06-07 15:40:00,84.55,84.57,84.55,84.57,1600.0,53.597,53.6097,53.597,53.6097,1600.0
2012-06-07 15:45:00,84.56,84.57,84.56,84.56,900.0,53.6034,53.6097,53.6034,53.6034,900.0
2012-06-07 15:50:00,84.56,84.57,84.56,84.56,1800.0,53.6034,53.6097,53.6034,53.6034,1800.0
2012-06-07 15:55:00,84.56,84.58,84.55,84.55,5300.0,53.6034,53.6161,53.597,53.597,5300.0
2012-06-08 09:30:00,84.88,84.92,84.87,84.92,3600.0,53.8062,53.8316,53.7999,53.8316,3600.0
2012-06-08 09:35:00,84.92,84.92,84.92,84.92,0.0,53.8316,53.8316,53.8316,53.8316,0.0
2012-06-08 09:40:00,84.91,84.95,84.91,84.95,600.0,53.8253,53.8506,53.8253,53.8506,600.0
2012-06-08 09:45:00,84.96,84.96,84.95,84.95,500.0,53.8569,53.8569,53.8506,53.8506,500.0
2012-06-08 09:50:00,84.96,84.96,84.94,84.96,400.0,53.8569,53.8569,53.8443,53.8569,400.0
2012-06-08 09:55:00,84.94,84.95,84.94,84.95,1500.0,53.8443,53.8506,53.8443,53.8506,1500.0
2012-06-08 10:00:00,84.93,84.93,84.92,84.93,1000.0,53.8379,53.8379,53.8316,53.8379,1000.0
2012-06-08 10:05:00,84.93,84.93,84.87,84.87,400.0,53.8379,53.8379,53.7999,53.7999,400.0
2012-06-08 10:10:00,84.89,84.89,84.87,84.89,700.0,53.8126,53.8126,53.7999,53.8126,700.0
2012-06-08 10:15:00,84.87,84.87,84.87,84.87,1500.0,53.7999,53.7999,53.7999,53.7999,1500.0
2012-06-08 10:20:00,84.87,84.87,84.87,84.87,0.0,53.7999,53.7999,53.7999,53.7999,0.0
2012-06-08 10:25:00,84.88,84.88,84.88,84.88,100.0,53.8062,53.8062,53.8062,53.8062,100.0
2012-06-08 10:30:00,84.89,84.89,84.88,84.89,1100.0,53.8126,53.8126,53.8062,53.8126,1100.0
2012-06-08 10:35:00,84.89,84.89,84.87,84.87,300.0,53.8126,53.8126,53.7999,53.7999,300.0
2012-06-08 10:40:00,84.88,84.88,84.88,84.88,100.0,53.8062,53.8062,53.8062,53.8062,100.0
2012-06-08 10:45:00,84.84,84.84,84.84,84.84,400.0,53.7809,53.7809,53.7809,53.7809,400.0
2012-06-08 10:50:00,84.81,84.81,84.81,84.81,200.0,53.7619,53.7619,53.7619,53.7619,200.0
2012-06-08 10:55:00,84.85,84.86,84.82,84.85,7300.0,53.7872,53.7936,53.7682,53.7872,7300.0
2012-06-08 11:00:00,84.81,84.84,84.8,84.82,4000.0,53.7619,53.7809,53.7555,53.7682,4000.0
2012-06-08 11:05:00,84.82,84.85,84.82,84.85,200.0,53.7682,53.7872,53.7682,53.7872,200.0
2012-06-08 11:10:00,84.81,84.81,84.81,84.81,300.0,53.7619,53.7619,53.7619,53.7619,300.0
2012-06-08 11:15:00,84.88,84.88,84.88,84.88,1000.0,53.8062,53.8062,53.8062,53.8062,1000.0
2012-06-08 11:20:00,84.88,84.88,84.84,84.84,1100.0,53.8062,53.8062,53.7809,53.7809,1100.0
2012-06-08 11:25:00,84.83,84.83,84.83,84.83,100.0,53.7745,53.7745,53.7745,53.7745,100.0
2012-06-08 11:30:00,84.82,84.84,84.81,84.84,800.0,53.7682,53.7809,53.7619,53.7809,800.0
2012-06-08 11:35:00,84.84,84.84,84.81,84.81,600.0,53.7809,53.7809,53.7619,53.7619,600.0
2012-06-08 11:40:00,84.81,84.81,84.81,84.81,0.0,53.7619,53.7619,53.7619,53.7619,0.0
2012-06-08 11:45:00,84.83,84.84,84.83,84.84,200.0,53.7745,53.7809,53.7745,53.7809,200.0
2012-06-08 11:50:00,84.84,84.84,84.83,84.83,300.0,53.7809,53.7809,53.7745,53.7745,300.0
2012-06-08 11:55:00,84.81,84.83,84.81,84.83,800.0,53.7619,53.7745,53.7619,53.7745,800.0
2012-06-08 12:00:00,84.84,84.84,84.84,84.84,300.0,53.7809,53.7809,53.7809,53.7809,300.0
2012-06-08 12:05:00,84.85,84.86,84.85,84.86,300.0,53.7872,53.7936,53.7872,53.7936,300.0
2012-06-08 12:10:00,84.84,84.84,84.84,84.84,300.0,53.7809,53.7809,53.7809,53.7809,300.0
2012-06-08 12:15:00,84.8,84.81,84.8,84.81,6600.0,53.7555,53.7619,53.7555,53.7619,6600.0
2012-06-08 12:20:00,84.81,84.81,84.81,84.81,100.0,53.7619,53.7619,53.7619,53.7619,100.0
2012-06-08 12:25:00,84.8,84.8,84.79,84.79,600.0,53.7555,53.7555,53.7492,53.7492,600.0
2012-06-08 12:30:00,84.79,84.79,84.7,84.7,1500.0,53.7492,53.7492,53.6921,53.6921,1500.0
2012-06-08 12:35:00,84.79,84.79,84.75,84.75,900.0,53.7492,53.7492,53.7238,53.7238,900.0
2012-06-08 12:40:00,84.75,84.75,84.75,84.75,0.0,53.7238,53.7238,53.7238,53.7238,0.0
2012-06-08 12:45:00,84.76,84.77,84.72,84.72,9500.0,53.7302,53.7365,53.7048,53.7048,9500.0
2012-06-08 12:50:00,84.72,84.72,84.72,84.72,100.0,53.7048,53.7048,53.7048,53.7048,100.0
2012-06-08 12:55:00,84.72,84.72,84.72,84.72,0.0,53.7048,53.7048,53.7048,53.7048,0.0
2012-06-08 13:00:00,84.72,84.72,84.72,84.72,0.0,53.7048,53.7048,53.7048,53.7048,0.0
2012-06-08 13:05:00,84.72,84.72,84.71,84.71,1600.0,53.7048,53.7048,53.6985,53.6985,1600.0
2012-06-08 13:10:00,84.72,84.72,84.72,84.72,200.0,53.7048,53.7048,53.7048,53.7048,200.0
2012-06-08 13:15:00,84.74,84.75,84.71,84.71,800.0,53.7175,53.7238,53.6985,53.6985,800.0
2012-06-08 13:20:00,84.75,84.75,84.75,84.75,1500.0,53.7238,53.7238,53.7238,53.7238,1500.0
2012-06-08 13:25:00,84.77,84.77,84.77,84.77,300.0,53.7365,53.7365,53.7365,53.7365,300.0
2012-06-08 13:30:00,84.77,84.77,84.77,84.77,0.0,53.7365,53.7365,53.7365,53.7365,0.0
2012-06-08 13:35:00,84.73,84.73,84.67,84.67,700.0,53.7111,53.7111,53.6731,53.6731,700.0
2012-06-08 13:40:00,84.67,84.67,84.67,84.67,100.0,53.6731,53.6731,53.6731,53.6731,100.0
2012-06-08 13:45:00,84.75,84.76,84.67,84.76,2700.0,53.7238,53.7302,53.6731,53.7302,2700.0
2012-06-08 13:50:00,84.76,84.76,84.69,84.75,900.0,53.7302,53.7302,53.6858,53.7238,900.0
2012-06-08 13:55:00,84.73,84.73,84.71,84.71,1100.0,53.7111,53.7111,53.6985,53.6985,1100.0
2012-06-08 14:00:00,84.69,84.72,84.69,84.7,1300.0,53.6858,53.7048,53.6858,53.6921,1300.0
2012-06-08 14:05:00,84.68,84.73,84.68,84.72,2200.0,53.6795,53.7111,53.6795,53.7048,2200.0
2012-06-08 14:10:00,84.72,84.72,84.72,84.72,2500.0,53.7048,53.7048,53.7048,53.7048,2500.0
2012-06-08 14:15:00,84.7,84.73,84.7,84.72,2400.0,53.6921,53.7111,53.6921,53.7048,2400.0
2012-06-08 14:20:00,84.72,84.72,84.67,84.72,14300.0,53.7048,53.7048,53.6731,53.7048,14300.0
2012-06-08 14:25:00,84.71,84.73,84.71,84.71,6100.0,53.6985,53.7111,53.6985,53.6985,6100.0
2012-06-08 14:30:00,84.71,84.71,84.71,84.71,1800.0,53.6985,53.6985,53.6985,53.6985,1800.0
2012-06-08 14:35:00,84.71,84.71,84.71,84.71,0.0,53.6985,53.6985,53.6985,53.6985,0.0
2012-06-08 14:40:00,84.68,84.71,84.68,84.71,400.0,53.6795,53.6985,53.6795,53.6985,400.0
2012-06-08 14:45:00,84.72,84.73,84.67,84.7,1900.0,53.7048,53.7111,53.6731,53.6921,1900.0
2012-06-08 14:50:00,84.72,84.75,84.71,84.71,18200.0,53.7048,53.7238,53.6985,53.6985,18200.0
2012-06-08 14:55:00,84.72,84.73,84.72,84.73,2900.0,53.7048,53.7111,53.7048,53.7111,2900.0
2012-06-08 15:00:00,84.68,84.72,84.68,84.72,700.0,53.6795,53.7048,53.6795,53.7048,700.0
2012-06-08 15:05:00,84.71,84.72,84.7,84.7,1000.0,53.6985,53.7048,53.6921,53.6921,1000.0
2012-06-08 15:10:00,84.71,84.71,84.71,84.71,100.0,53.6985,53.6985,53.6985,53.6985,100.0
2012-06-08 15:15:00,84.69,84.72,84.69,84.72,1100.0,53.6858,53.7048,53.6858,53.7048,1100.0
2012-06-08 15:20:00,84.69,84.69,84.69,84.69,1500.0,53.6858,53.6858,53.6858,53.6858,1500.0
2012-06-08 15:25:00,84.72,84.73,84.71,84.71,5200.0,53.7048,53.7111,53.6985,53.6985,5200.0
2012-06-08 15:30:00,84.72,84.72,84.7,84.71,1500.0,53.7048,53.7048,53.6921,53.6985,1500.0
2012-06-08 15:35:00,84.73,84.74,84.71,84.72,7100.0,53.7111,53.7175,53.6985,53.7048,7100.0
2012-06-08 15:40:00,84.73,84.77,84.73,84.77,1100.0,53.7111,53.7365,53.7111,53.7365,1100.0
2012-06-08 15:45:00,84.77,84.77,84.7,84.72,8500.0,53.7365,53.7365,53.6921,53.7048,8500.0
2012-06-08 15:50:00,84.73,84.73,84.73,84.73,400.0,53.7111,53.7111,53.7111,53.7111,400.0
2012-06-08 15:55:00,84.72,84.73,84.7,84.73,2700.0,53.7048,53.7111,53.6921,53.7111,2700.0
2012-06-11 09:30:00,84.8,84.8,84.74,84.76,12300.0,53.7555,53.7555,53.7175,53.7302,12300.0
2012-06-11 09:35:00,84.83,84.83,84.83,84.83,2300.0,53.7745,53.7745,53.7745,53.7745,2300.0
2012-06-11 09:40:00,84.84,84.85,84.82,84.82,400.0,53.7809,53.7872,53.7682,53.7682,400.0
2012-06-11 09:45:00,84.81,84.82,84.8,84.82,1500.0,53.7619,53.7682,53.7555,53.7682,1500.0
2012-06-11 09:50:00,84.81,84.82,84.81,84.82,500.0,53.7619,53.7682,53.7619,53.7682,500.0
2012-06-11 09:55:00,84.82,84.82,84.82,84.82,1600.0,53.7682,53.7682,53.7682,53.7682,1600.0
2012-06-11 10:00:00,84.84,84.84,84.83,84.83,5400.0,53.7809,53.7809,53.7745,53.7745,5400.0
2012-06-11 10:05:00,84.83,84.91,84.83,84.89,3000.0,53.7745,53.8253,53.7745,53.8126,3000.0
2012-06-11 10:10:00,84.85,84.85,84.83,84.83,3000.0,53.7872,53.7872,53.7745,53.7745,3000.0
2012-06-11 10:15:00,84.83,84.86,84.82,84.86,1500.0,53.7745,53.7936,53.7682,53.7936,1500.0
2012-06-11 10:20:00,84.86,84.86,84.86,84.86,200.0,53.7936,53.7936,53.7936,53.7936,200.0
2012-06-11 10:25:00,84.88,84.88,84.86,84.86,500.0,53.8062,53.8062,53.7936,53.7936,500.0
2012-06-11 10:30:00,84.86,84.86,84.86,84.86,0.0,53.7936,53.7936,53.7936,53.7936,0.0
2012-06-11 10:35:00,84.83,84.83,84.81,84.81,1000.0,53.7745,53.7745,53.7619,53.7619,1000.0
2012-06-11 10:40:00,84.81,84.82,84.81,84.82,3200.0,53.7619,53.7682,53.7619,53.7682,3200.0
2012-06-11 10:45:00,84.85,84.88,84.83,84.88,2200.0,53.7872,53.8062,53.7745,53.8062,2200.0
2012-06-11 10:50:00,84.88,84.88,84.88,84.88,100.0,53.8062,53.8062,53.8062,53.8062,100.0
2012-06-11 10:55:00,84.84,84.91,84.84,84.91,600.0,53.7809,53.8253,53.7809,53.8253,600.0
2012-06-11 11:00:00,84.91,84.91,84.91,84.91,200.0,53.8253,53.8253,53.8253,53.8253,200.0
2012-06-11 11:05:00,84.91,84.91,84.84,84.84,7800.0,53.8253,53.8253,53.7809,53.7809,7800.0
2012-06-11 11:10:00,84.88,84.88,84.87,84.87,700.0,53.8062,53.8062,53.7999,53.7999,700.0
2012-06-11 11:15:00,84.87,84.87,84.84,84.84,600.0,53.7999,53.7999,53.7809,53.7809,600.0
2012-06-11 11:20:00,84.88,84.88,84.87,84.88,3500.0,53.8062,53.8062,53.7999,53.8062,3500.0
2012-06-11 11:25:00,84.88,84.88,84.88,84.88,0.0,53.8062,53.8062,53.8062,53.8062,0.0
2012-06-11 11:30:00,84.93,84.93,84.93,84.93,100.0,53.8379,53.8379,53.8379,53.8379,100.0
2012-06-11 11:35:00,84.9,84.9,84.88,84.88,1000.0,53.8189,53.8189,53.8062,53.8062,1000.0
2012-06-11 11:40:00,84.83,84.88,84.83,84.83,2900.0,53.7745,53.8062,53.7745,53.7745,2900.0
2012-06-11 11:45:00,84.83,84.83,84.83,84.83,0.0,53.7745,53.7745,53.7745,53.7745,0.0
2012-06-11 11:50:00,84.85,84.88,84.85,84.88,300.0,53.7872,53.8062,53.7872,53.8062,300.0
2012-06-11 11:55:00,84.84,84.85,84.83,84.84,4000.0,53.7809,53.7872,53.7745,53.7809,4000.0
2012-06-11 12:00:00,84.86,84.87,84.83,84.87,1900.0,53.7936,53.7999,53.7745,53.7999,1900.0
2012-06-11 12:05:00,84.87,84.88,84.86,84.86,5600.0,53.7999,53.8062,53.7936,53.7936,5600.0
2012-06-11 12:10:00,84.84,84.87,84.84,84.87,500.0,53.7809,53.7999,53.7809,53.7999,500.0
2012-06-11 12:15:00,84.87,84.87,84.87,84.87,0.0,53.7999,53.7999,53.7999,53.7999,0.0
2012-06-11 12:20:00,84.89,84.89,84.89,84.89,100.0,53.8126,53.8126,53.8126,53.8126,100.0
2012-06-11 12:25:00,84.88,84.88,84.88,84.88,700.0,53.8062,53.8062,53.8062,53.8062,700.0
2012-06-11 12:30:00,84.88,84.88,84.88,84.88,0.0,53.8062,53.8062,53.8062,53.8062,0.0
2012-06-11 12:35:00,84.87,84.87,84.85,84.85,500.0,53.7999,53.7999,53.7872,53.7872,500.0
2012-06-11 12:40:00,84.84,84.86,84.84,84.85,600.0,53.7809,53.7936,53.7809,53.7872,600.0
2012-06-11 12:45:00,84.86,84.87,84.83,84.86,800.0,53.7936,53.7999,53.7745,53.7936,800.0
2012-06-11 12:50:00,84.84,84.84,84.84,84.84,400.0,53.7809,53.7809,53.7809,53.7809,400.0
2012-06-11 12:55:00,84.85,84.85,84.85,84.85,100.0,53.7872,53.7872,53.7872,53.7872,100.0
2012-06-11 13:00:00,84.83,84.83,84.83,84.83,1300.0,53.7745,53.7745,53.7745,53.7745,1300.0
2012-06-11 13:05:00,84.83,84.83,84.82,84.82,11800.0,53.7745,53.7745,53.7682,53.7682,11800.0
2012-06-11 13:10:00,84.82,84.82,84.82,84.82,0.0,53.7682,53.7682,53.7682,53.7682,0.0
2012-06-11 13:15:00,84.82,84.82,84.82,84.82,0.0,53.7682,53.7682,53.7682,53.7682,0.0
2012-06-11 13:20:00,84.82,84.82,84.82,84.82,0.0,53.7682,53.7682,53.7682,53.7682,0.0
2012-06-11 13:25:00,84.85,84.89,84.85,84.89,1500.0,53.7872,53.8126,53.7872,53.8126,1500.0
2012-06-11 13:30:00,84.85,84.89,84.85,84.89,200.0,53.7872,53.8126,53.7872,53.8126,200.0
2012-06-11 13:35:00,84.88,84.9,84.87,84.87,900.0,53.8062,53.8189,53.7999,53.7999,900.0
2012-06-11 13:40:00,84.9,84.9,84.9,84.9,100.0,53.8189,53.8189,53.8189,53.8189,100.0
2012-06-11 13:45:00,84.89,84.9,84.89,84.9,1300.0,53.8126,53.8189,53.8126,53.8189,1300.0
2012-06-11 13:50:00,84.9,84.9,84.9,84.9,1400.0,53.8189,53.8189,53.8189,53.8189,1400.0
2012-06-11 13:55:00,84.9,84.92,84.89,84.92,3200.0,53.8189,53.8316,53.8126,53.8316,3200.0
2012-06-11 14:00:00,84.92,84.98,84.89,84.91,11700.0,53.8316,53.8696,53.8126,53.8253,11700.0
2012-06-11 14:05:00,84.95,84.95,84.95,84.95,900.0,53.8506,53.8506,53.8506,53.8506,900.0
2012-06-11 14:10:00,84.96,84.96,84.93,84.93,300.0,53.8569,53.8569,53.8379,53.8379,300.0
2012-06-11 14:15:00,84.91,84.93,84.91,84.93,200.0,53.8253,53.8379,53.8253,53.8379,200.0
2012-06-11 14:20:00,84.94,84.94,84.94,84.94,600.0,53.8443,53.8443,53.8443,53.8443,600.0
2012-06-11 14:25:00,84.94,84.98,84.92,84.98,3300.0,53.8443,53.8696,53.8316,53.8696,3300.0
2012-06-11 14:30:00,84.94,84.94,84.91,84.91,300.0,53.8443,53.8443,53.8253,53.8253,300.0
2012-06-11 14:35:00,84.92,84.92,84.92,84.92,2500.0,53.8316,53.8316,53.8316,53.8316,2500.0
2012-06-11 14:40:00,84.89,84.93,84.89,84.93,4800.0,53.8126,53.8379,53.8126,53.8379,4800.0
2012-06-11 14:45:00,84.92,84.93,84.92,84.93,5300.0,53.8316,53.8379,53.8316,53.8379,5300.0
2012-06-11 14:50:00,84.92,84.92,84.91,84.91,3500.0,53.8316,53.8316,53.8253,53.8253,3500.0
2012-06-11 14:55:00,84.91,84.92,84.88,84.9,4000.0,53.8253,53.8316,53.8062,53.8189,4000.0
2012-06-11 15:00:00,84.91,84.92,84.88,84.9,1300.0,53.8253,53.8316,53.8062,53.8189,1300.0
2012-06-11 15:05:00,84.92,84.92,84.89,84.89,300.0,53.8316,53.8316,53.8126,53.8126,300.0
2012-06-11 15:10:00,84.93,84.93,84.92,84.92,200.0,53.8379,53.8379,53.8316,53.8316,200.0
2012-06-11 15:15:00,84.9,84.92,84.89,84.92,1200.0,53.8189,53.8316,53.8126,53.8316,1200.0
2012-06-11 15:20:00,84.91,84.91,84.91,84.91,100.0,53.8253,53.8253,53.8253,53.8253,100.0
2012-06-11 15:25:00,84.9,84.9,84.86,84.9,700.0,53.8189,53.8189,53.7936,53.8189,700.0
2012-06-11 15:30:00,84.9,84.9,84.9,84.9,0.0,53.8189,53.8189,53.8189,53.8189,0.0
2012-06-11 15:35:00,84.89,84.91,84.87,84.91,1400.0,53.8126,53.8253,53.7999,53.8253,1400.0
2012-06-11 15:40:00,84.89,84.89,84.85,84.85,300.0,53.8126,53.8126,53.7872,53.7872,300.0
2012-06-11 15:45:00,84.88,84.88,84.88,84.88,700.0,53.8062,53.8062,53.8062,53.8062,700.0
2012-06-11 15:50:00,84.88,84.88,84.88,84.88,100.0,53.8062,53.8062,53.8062,53.8062,100.0
2012-06-11 15:55:00,84.89,84.9,84.84,84.9,2800.0,53.8126,53.8189,53.7809,53.8189,2800.0
2012-06-12 09:30:00,84.76,84.76,84.67,84.67,5400.0,53.7302,53.7302,53.6731,53.6731,5400.0
2012-06-12 09:35:00,84.67,84.67,84.67,84.67,0.0,53.6731,53.6731,53.6731,53.6731,0.0
2012-06-12 09:40:00,84.75,84.75,84.75,84.75,2100.0,53.7238,53.7238,53.7238,53.7238,2100.0
2012-06-12 09:45:00,84.75,84.75,84.75,84.75,0.0,53.7238,53.7238,53.7238,53.7238,0.0
2012-06-12 09:50:00,84.71,84.71,84.71,84.71,200.0,53.6985,53.6985,53.6985,53.6985,200.0
2012-06-12 09:55:00,84.66,84.7,84.66,84.7,500.0,53.6668,53.6921,53.6668,53.6921,500.0
2012-06-12 10:00:00,84.71,84.71,84.7,84.7,400.0,53.6985,53.6985,53.6921,53.6921,400.0
2012-06-12 10:05:00,84.73,84.75,84.73,84.75,1800.0,53.7111,53.7238,53.7111,53.7238,1800.0
2012-06-12 10:10:00,84.74,84.74,84.74,84.74,200.0,53.7175,53.7175,53.7175,53.7175,200.0
2012-06-12 10:15:00,84.7,84.73,84.7,84.73,300.0,53.6921,53.7111,53.6921,53.7111,300.0
2012-06-12 10:20:00,84.73,84.73,84.73,84.73,0.0,53.7111,53.7111,53.7111,53.7111,0.0
2012-06-12 10:25:00,84.74,84.76,84.74,84.76,700.0,53.7175,53.7302,53.7175,53.7302,700.0
2012-06-12 10:30:00,84.77,84.77,84.73,84.73,300.0,53.7365,53.7365,53.7111,53.7111,300.0
2012-06-12 10:35:00,84.75,84.76,84.72,84.72,2100.0,53.7238,53.7302,53.7048,53.7048,2100.0
2012-06-12 10:40:00,84.75,84.75,84.71,84.75,1600.0,53.7238,53.7238,53.6985,53.7238,1600.0
2012-06-12 10:45:00,84.74,84.74,84.7,84.71,4500.0,53.7175,53.7175,53.6921,53.6985,4500.0
2012-06-12 10:50:00,84.7,84.71,84.7,84.71,1400.0,53.6921,53.6985,53.6921,53.6985,1400.0
2012-06-12 10:55:00,84.68,84.71,84.68,84.71,400.0,53.6795,53.6985,53.6795,53.6985,400.0
2012-06-12 11:00:00,84.7,84.71,84.68,84.68,3000.0,53.6921,53.6985,53.6795,53.6795,3000.0
2012-06-12 11:05:00,84.67,84.67,84.67,84.67,400.0,53.6731,53.6731,53.6731,53.6731,400.0
2012-06-12 11:10:00,84.66,84.66,84.66,84.66,100.0,53.6668,53.6668,53.6668,53.6668,100.0
2012-06-12 11:15:00,84.69,84.69,84.69,84.69,400.0,53.6858,53.6858,53.6858,53.6858,400.0
2012-06-12 11:20:00,84.68,84.69,84.67,84.67,1400.0,53.6795,53.6858,53.6731,53.6731,1400.0
2012-06-12 11:25:00,84.68,84.7,84.67,84.68,5300.0,53.6795,53.6921,53.6731,53.6795,5300.0
2012-06-12 11:30:00,84.67,84.69,84.66,84.67,2100.0,53.6731,53.6858,53.6668,53.6731,2100.0
2012-06-12 11:35:00,84.67,84.67,84.67,84.67,0.0,53.6731,53.6731,53.6731,53.6731,0.0
2012-06-12 11:40:00,84.7,84.71,84.7,84.7,2600.0,53.6921,53.6985,53.6921,53.6921,2600.0
2012-06-12 11:45:00,84.67,84.68,84.67,84.68,1000.0,53.6731,53.6795,53.6731,53.6795,1000.0
2012-06-12 11:50:00,84.72,84.72,84.71,84.71,400.0,53.7048,53.7048,53.6985,53.6985,400.0
2012-06-12 11:55:00,84.74,84.74,84.71,84.74,2100.0,53.7175,53.7175,53.6985,53.7175,2100.0
2012-06-12 12:00:00,84.71,84.71,84.71,84.71,700.0,53.6985,53.6985,53.6985,53.6985,700.0
2012-06-12 12:05:00,84.69,84.73,84.69,84.73,3200.0,53.6858,53.7111,53.6858,53.7111,3200.0
2012-06-12 12:10:00,84.73,84.73,84.73,84.73,0.0,53.7111,53.7111,53.7111,53.7111,0.0
2012-06-12 12:15:00,84.72,84.72,84.69,84.72,600.0,53.7048,53.7048,53.6858,53.7048,600.0
2012-06-12 12:20:00,84.73,84.73,84.73,84.73,2100.0,53.7111,53.7111,53.7111,53.7111,2100.0
2012-06-12 12:25:00,84.72,84.73,84.72,84.72,1400.0,53.7048,53.7111,53.7048,53.7048,1400.0
2012-06-12 12:30:00,84.73,84.73,84.72,84.73,4300.0,53.7111,53.7111,53.7048,53.7111,4300.0
2012-06-12 12:35:00,84.71,84.72,84.71,84.72,5000.0,53.6985,53.7048,53.6985,53.7048,5000.0
2012-06-12 12:40:00,84.72,84.73,84.72,84.73,3400.0,53.7048,53.7111,53.7048,53.7111,3400.0
2012-06-12 12:45:00,84.73,84.75,84.73,84.75,4100.0,53.7111,53.7238,53.7111,53.7238,4100.0
2012-06-12 12:50:00,84.75,84.75,84.73,84.74,5300.0,53.7238,53.7238,53.7111,53.7175,5300.0
2012-06-12 12:55:00,84.73,84.77,84.73,84.77,3900.0,53.7111,53.7365,53.7111,53.7365,3900.0
2012-06-12 13:00:00,84.75,84.77,84.74,84.75,4300.0,53.7238,53.7365,53.7175,53.7238,4300.0
2012-06-12 13:05:00,84.73,84.75,84.73,84.75,8900.0,53.7111,53.7238,53.7111,53.7238,8900.0
2012-06-12 13:10:00,84.73,84.73,84.67,84.68,1000.0,53.7111,53.7111,53.6731,53.6795,1000.0
2012-06-12 13:15:00,84.69,84.69,84.68,84.68,2000.0,53.6858,53.6858,53.6795,53.6795,2000.0
2012-06-12 13:20:00,84.67,84.67,84.64,84.64,1100.0,53.6731,53.6731,53.6541,53.6541,1100.0
2012-06-12 13:25:00,84.65,84.67,84.65,84.66,1500.0,53.6604,53.6731,53.6604,53.6668,1500.0
2012-06-12 13:30:00,84.65,84.66,84.65,84.66,200.0,53.6604,53.6668,53.6604,53.6668,200.0
2012-06-12 13:35:00,84.66,84.66,84.66,84.66,800.0,53.6668,53.6668,53.6668,53.6668,800.0
2012-06-12 13:40:00,84.65,84.66,84.63,84.65,6200.0,53.6604,53.6668,53.6478,53.6604,6200.0
2012-06-12 13:45:00,84.66,84.66,84.66,84.66,2900.0,53.6668,53.6668,53.6668,53.6668,2900.0
2012-06-12 13:50:00,84.67,84.67,84.64,84.64,1500.0,53.6731,53.6731,53.6541,53.6541,1500.0
2012-06-12 13:55:00,84.64,84.65,84.64,84.65,4900.0,53.6541,53.6604,53.6541,53.6604,4900.0
2012-06-12 14:00:00,84.66,84.66,84.64,84.64,8700.0,53.6668,53.6668,53.6541,53.6541,8700.0
2012-06-12 14:05:00,84.65,84.65,84.64,84.65,1000.0,53.6604,53.6604,53.6541,53.6604,1000.0
2012-06-12 14:10:00,84.65,84.65,84.64,84.64,1800.0,53.6604,53.6604,53.6541,53.6541,1800.0
2012-06-12 14:15:00,84.65,84.67,84.65,84.66,4600.0,53.6604,53.6731,53.6604,53.6668,4600.0
2012-06-12 14:20:00,84.67,84.67,84.66,84.66,1800.0,53.6731,53.6731,53.6668,53.6668,1800.0
2012-06-12 14:25:00,84.67,84.67,84.66,84.66,4800.0,53.6731,53.6731,53.6668,53.6668,4800.0
2012-06-12 14:30:00,84.63,84.63,84.6,84.63,1200.0,53.6478,53.6478,53.6287,53.6478,1200.0
2012-06-12 14:35:00,84.6,84.61,84.6,84.61,2300.0,53.6287,53.6351,53.6287,53.6351,2300.0
2012-06-12 14:40:00,84.61,84.61,84.6,84.6,1000.0,53.6351,53.6351,53.6287,53.6287,1000.0
2012-06-12 14:45:00,84.61,84.63,84.6,84.62,2100.0,53.6351,53.6478,53.6287,53.6414,2100.0
2012-06-12 14:50:00,84.63,84.63,84.6,84.63,1500.0,53.6478,53.6478,53.6287,53.6478,1500.0
2012-06-12 14:55:00,84.65,84.65,84.63,84.63,1000.0,53.6604,53.6604,53.6478,53.6478,1000.0
2012-06-12 15:00:00,84.62,84.62,84.62,84.62,1200.0,53.6414,53.6414,53.6414,53.6414,1200.0
2012-06-12 15:05:00,84.62,84.62,84.61,84.62,1000.0,53.6414,53.6414,53.6351,53.6414,1000.0
2012-06-12 15:10:00,84.62,84.62,84.62,84.62,400.0,53.6414,53.6414,53.6414,53.6414,400.0
2012-06-12 15:15:00,84.6,84.62,84.6,84.6,2200.0,53.6287,53.6414,53.6287,53.6287,2200.0
2012-06-12 15:20:00,84.61,84.64,84.6,84.64,1200.0,53.6351,53.6541,53.6287,53.6541,1200.0
2012-06-12 15:25:00,84.6,84.64,84.6,84.63,700.0,53.6287,53.6541,53.6287,53.6478,700.0
2012-06-12 15:30:00,84.64,84.64,84.62,84.62,1100.0,53.6541,53.6541,53.6414,53.6414,1100.0
2012-06-12 15:35:00,84.63,84.63,84.63,84.63,100.0,53.6478,53.6478,53.6478,53.6478,100.0
2012-06-12 15:40:00,84.64,84.64,84.62,84.62,2000.0,53.6541,53.6541,53.6414,53.6414,2000.0
2012-06-12 15:45:00,84.63,84.63,84.63,84.63,100.0,53.6478,53.6478,53.6478,53.6478,100.0
2012-06-12 15:50:00,84.62,84.63,84.62,84.63,1200.0,53.6414,53.6478,53.6414,53.6478,1200.0
2012-06-12 15:55:00,84.62,84.64,84.61,84.64,4200.0,53.6414,53.6541,53.6351,53.6541,4200.0
2012-06-13 09:30:00,84.59,84.63,84.57,84.63,5700.0,53.6224,53.6478,53.6097,53.6478,5700.0
2012-06-13 09:35:00,84.63,84.63,84.63,84.63,700.0,53.6478,53.6478,53.6478,53.6478,700.0
2012-06-13 09:40:00,84.63,84.64,84.61,84.61,2400.0,53.6478,53.6541,53.6351,53.6351,2400.0
2012-06-13 09:45:00,84.64,84.64,84.59,84.59,3600.0,53.6541,53.6541,53.6224,53.6224,3600.0
2012-06-13 09:50:00,84.59,84.59,84.56,84.56,1000.0,53.6224,53.6224,53.6034,53.6034,1000.0
2012-06-13 09:55:00,84.54,84.55,84.54,84.54,800.0,53.5907,53.597,53.5907,53.5907,800.0
2012-06-13 10:00:00,84.5,84.53,84.5,84.51,1400.0,53.5653,53.5844,53.5653,53.5717,1400.0
2012-06-13 10:05:00,84.51,84.54,84.51,84.53,1900.0,53.5717,53.5907,53.5717,53.5844,1900.0
2012-06-13 10:10:00,84.55,84.55,84.51,84.53,2100.0,53.597,53.597,53.5717,53.5844,2100.0
2012-06-13 10:15:00,84.53,84.54,84.5,84.51,700.0,53.5844,53.5907,53.5653,53.5717,700.0
2012-06-13 10:20:00,84.53,84.54,84.51,84.51,1600.0,53.5844,53.5907,53.5717,53.5717,1600.0
2012-06-13 10:25:00,84.51,84.54,84.51,84.53,900.0,53.5717,53.5907,53.5717,53.5844,900.0
2012-06-13 10:30:00,84.53,84.54,84.51,84.54,1400.0,53.5844,53.5907,53.5717,53.5907,1400.0
2012-06-13 10:35:00,84.52,84.52,84.52,84.52,500.0,53.578,53.578,53.578,53.578,500.0
2012-06-13 10:40:00,84.51,84.55,84.51,84.55,2000.0,53.5717,53.597,53.5717,53.597,2000.0
2012-06-13 10:45:00,84.53,84.53,84.53,84.53,600.0,53.5844,53.5844,53.5844,53.5844,600.0
2012-06-13 10:50:00,84.55,84.55,84.52,84.52,500.0,53.597,53.597,53.578,53.578,500.0
2012-06-13 10:55:00,84.55,84.55,84.53,84.53,600.0,53.597,53.597,53.5844,53.5844,600.0
2012-06-13 11:00:00,84.55,84.55,84.53,84.55,1300.0,53.597,53.597,53.5844,53.597,1300.0
2012-06-13 11:05:00,84.55,84.55,84.55,84.55,0.0,53.597,53.597,53.597,53.597,0.0
2012-06-13 11:10:00,84.58,84.58,84.56,84.56,200.0,53.6161,53.6161,53.6034,53.6034,200.0
2012-06-13 11:15:00,84.56,84.56,84.56,84.56,0.0,53.6034,53.6034,53.6034,53.6034,0.0
2012-06-13 11:20:00,84.59,84.6,84.59,84.6,700.0,53.6224,53.6287,53.6224,53.6287,700.0
2012-06-13 11:25:00,84.61,84.61,84.61,84.61,100.0,53.6351,53.6351,53.6351,53.6351,100.0
2012-06-13 11:30:00,84.61,84.61,84.61,84.61,0.0,53.6351,53.6351,53.6351,53.6351,0.0
2012-06-13 11:35:00,84.61,84.61,84.61,84.61,0.0,53.6351,53.6351,53.6351,53.6351,0.0
2012-06-13 11:40:00,84.59,84.6,84.56,84.56,3000.0,53.6224,53.6287,53.6034,53.6034,3000.0
2012-06-13 11:45:00,84.58,84.59,84.55,84.55,5400.0,53.6161,53.6224,53.597,53.597,5400.0
2012-06-13 11:50:00,84.55,84.56,84.55,84.56,7200.0,53.597,53.6034,53.597,53.6034,7200.0
2012-06-13 11:55:00,84.59,84.59,84.56,84.56,4900.0,53.6224,53.6224,53.6034,53.6034,4900.0
2012-06-13 12:00:00,84.56,84.56,84.55,84.56,1000.0,53.6034,53.6034,53.597,53.6034,1000.0
2012-06-13 12:05:00,84.56,84.61,84.55,84.61,6300.0,53.6034,53.6351,53.597,53.6351,6300.0
2012-06-13 12:10:00,84.59,84.59,84.58,84.58,4300.0,53.6224,53.6224,53.6161,53.6161,4300.0
2012-06-13 12:15:00,84.62,84.62,84.6,84.6,300.0,53.6414,53.6414,53.6287,53.6287,300.0
2012-06-13 12:20:00,84.6,84.6,84.6,84.6,0.0,53.6287,53.6287,53.6287,53.6287,0.0
2012-06-13 12:25:00,84.56,84.61,84.56,84.56,1800.0,53.6034,53.6351,53.6034,53.6034,1800.0
2012-06-13 12:30:00,84.56,84.58,84.54,84.54,1100.0,53.6034,53.6161,53.5907,53.5907,1100.0
2012-06-13 12:35:00,84.58,84.58,84.52,84.54,4200.0,53.6161,53.6161,53.578,53.5907,4200.0
2012-06-13 12:40:00,84.58,84.58,84.5,84.5,700.0,53.6161,53.6161,53.5653,53.5653,700.0
2012-06-13 12:45:00,84.51,84.58,84.51,84.58,500.0,53.5717,53.6161,53.5717,53.6161,500.0
2012-06-13 12:50:00,84.54,84.59,84.54,84.59,400.0,53.5907,53.6224,53.5907,53.6224,400.0
2012-06-13 12:55:00,84.59,84.59,84.55,84.59,3000.0,53.6224,53.6224,53.597,53.6224,3000.0
2012-06-13 13:00:00,84.59,84.6,84.55,84.58,9200.0,53.6224,53.6287,53.597,53.6161,9200.0
2012-06-13 13:05:00,84.61,84.61,84.58,84.6,1500.0,53.6351,53.6351,53.6161,53.6287,1500.0
2012-06-13 13:10:00,84.59,84.61,84.59,84.61,1600.0,53.6224,53.6351,53.6224,53.6351,1600.0
2012-06-13 13:15:00,84.6,84.61,84.59,84.61,3900.0,53.6287,53.6351,53.6224,53.6351,3900.0
2012-06-13 13:20:00,84.59,84.61,84.58,84.61,4500.0,53.6224,53.6351,53.6161,53.6351,4500.0
2012-06-13 13:25:00,84.61,84.65,84.61,84.64,1800.0,53.6351,53.6604,53.6351,53.6541,1800.0
2012-06-13 13:30:00,84.6,84.6,84.6,84.6,100.0,53.6287,53.6287,53.6287,53.6287,100.0
2012-06-13 13:35:00,84.61,84.65,84.58,84.64,2700.0,53.6351,53.6604,53.6161,53.6541,2700.0
2012-06-13 13:40:00,84.62,84.64,84.6,84.63,7500.0,53.6414,53.6541,53.6287,53.6478,7500.0
2012-06-13 13:45:00,84.66,84.69,84.66,84.69,400.0,53.6668,53.6858,53.6668,53.6858,400.0
2012-06-13 13:50:00,84.7,84.74,84.69,84.7,2600.0,53.6921,53.7175,53.6858,53.6921,2600.0
2012-06-13 13:55:00,84.69,84.73,84.68,84.73,1100.0,53.6858,53.7111,53.6795,53.7111,1100.0
2012-06-13 14:00:00,84.74,84.75,84.7,84.7,8700.0,53.7175,53.7238,53.6921,53.6921,8700.0
2012-06-13 14:05:00,84.73,84.73,84.73,84.73,100.0,53.7111,53.7111,53.7111,53.7111,100.0
2012-06-13 14:10:00,84.74,84.74,84.71,84.71,2300.0,53.7175,53.7175,53.6985,53.6985,2300.0
2012-06-13 14:15:00,84.74,84.74,84.73,84.73,900.0,53.7175,53.7175,53.7111,53.7111,900.0
2012-06-13 14:20:00,84.73,84.73,84.73,84.73,200.0,53.7111,53.7111,53.7111,53.7111,200.0
2012-06-13 14:25:00,84.74,84.74,84.74,84.74,600.0,53.7175,53.7175,53.7175,53.7175,600.0
2012-06-13 14:30:00,84.72,84.72,84.71,84.71,900.0,53.7048,53.7048,53.6985,53.6985,900.0
2012-06-13 14:35:00,84.72,84.72,84.7,84.71,6400.0,53.7048,53.7048,53.6921,53.6985,6400.0
2012-06-13 14:40:00,84.73,84.75,84.73,84.75,7100.0,53.7111,53.7238,53.7111,53.7238,7100.0
2012-06-13 14:45:00,84.75,84.75,84.74,84.74,1200.0,53.7238,53.7238,53.7175,53.7175,1200.0
2012-06-13 14:50:00,84.73,84.74,84.73,84.73,10700.0,53.7111,53.7175,53.7111,53.7111,10700.0
2012-06-13 14:55:00,84.73,84.76,84.73,84.76,4700.0,53.7111,53.7302,53.7111,53.7302,4700.0
2012-06-13 15:00:00,84.76,84.76,84.76,84.76,1100.0,53.7302,53.7302,53.7302,53.7302,1100.0
2012-06-13 15:05:00,84.76,84.76,84.75,84.75,5300.0,53.7302,53.7302,53.7238,53.7238,5300.0
2012-06-13 15:10:00,84.75,84.77,84.75,84.77,1800.0,53.7238,53.7365,53.7238,53.7365,1800.0
2012-06-13 15:15:00,84.75,84.75,84.75,84.75,300.0,53.7238,53.7238,53.7238,53.7238,300.0
2012-06-13 15:20:00,84.75,84.78,84.75,84.78,700.0,53.7238,53.7428,53.7238,53.7428,700.0
2012-06-13 15:25:00,84.76,84.77,84.76,84.77,1400.0,53.7302,53.7365,53.7302,53.7365,1400.0
2012-06-13 15:30:00,84.78,84.78,84.72,84.75,1300.0,53.7428,53.7428,53.7048,53.7238,1300.0
2012-06-13 15:35:00,84.76,84.76,84.74,84.74,500.0,53.7302,53.7302,53.7175,53.7175,500.0
2012-06-13 15:40:00,84.74,84.74,84.74,84.74,0.0,53.7175,53.7175,53.7175,53.7175,0.0
2012-06-13 15:45:00,84.75,84.75,84.75,84.75,100.0,53.7238,53.7238,53.7238,53.7238,100.0
2012-06-13 15:50:00,84.76,84.76,84.73,84.76,2400.0,53.7302,53.7302,53.7111,53.7302,2400.0
2012-06-13 15:55:00,84.75,84.8,84.75,84.78,3000.0,53.7238,53.7555,53.7238,53.7428,3000.0
2012-06-14 09:30:00,84.84,84.84,84.78,84.78,4400.0,53.7809,53.7809,53.7428,53.7428,4400.0
2012-06-14 09:35:00,84.79,84.81,84.79,84.81,2700.0,53.7492,53.7619,53.7492,53.7619,2700.0
2012-06-14 09:40:00,84.82,84.82,84.79,84.79,700.0,53.7682,53.7682,53.7492,53.7492,700.0
2012-06-14 09:45:00,84.83,84.83,84.82,84.83,800.0,53.7745,53.7745,53.7682,53.7745,800.0
2012-06-14 09:50:00,84.82,84.83,84.82,84.83,200.0,53.7682,53.7745,53.7682,53.7745,200.0
2012-06-14 09:55:00,84.82,84.82,84.78,84.78,3200.0,53.7682,53.7682,53.7428,53.7428,3200.0
2012-06-14 10:00:00,84.78,84.79,84.75,84.75,1300.0,53.7428,53.7492,53.7238,53.7238,1300.0
2012-06-14 10:05:00,84.78,84.78,84.78,84.78,1000.0,53.7428,53.7428,53.7428,53.7428,1000.0
2012-06-14 10:10:00,84.78,84.78,84.78,84.78,0.0,53.7428,53.7428,53.7428,53.7428,0.0
2012-06-14 10:15:00,84.78,84.78,84.75,84.78,700.0,53.7428,53.7428,53.7238,53.7428,700.0
2012-06-14 10:20:00,84.78,84.78,84.78,84.78,300.0,53.7428,53.7428,53.7428,53.7428,300.0
2012-06-14 10:25:00,84.78,84.78,84.78,84.78,0.0,53.7428,53.7428,53.7428,53.7428,0.0
2012-06-14 10:30:00,84.76,84.76,84.75,84.76,2700.0,53.7302,53.7302,53.7238,53.7302,2700.0
2012-06-14 10:35:00,84.75,84.75,84.72,84.72,6000.0,53.7238,53.7238,53.7048,53.7048,6000.0
2012-06-14 10:40:00,84.72,84.73,84.71,84.73,3000.0,53.7048,53.7111,53.6985,53.7111,3000.0
2012-06-14 10:45:00,84.73,84.75,84.73,84.75,2400.0,53.7111,53.7238,53.7111,53.7238,2400.0
2012-06-14 10:50:00,84.75,84.75,84.75,84.75,100.0,53.7238,53.7238,53.7238,53.7238,100.0
2012-06-14 10:55:00,84.72,84.75,84.72,84.75,500.0,53.7048,53.7238,53.7048,53.7238,500.0
2012-06-14 11:00:00,84.74,84.74,84.74,84.74,1300.0,53.7175,53.7175,53.7175,53.7175,1300.0
2012-06-14 11:05:00,84.73,84.74,84.72,84.74,800.0,53.7111,53.7175,53.7048,53.7175,800.0
2012-06-14 11:10:00,84.73,84.73,84.67,84.67,4200.0,53.7111,53.7111,53.6731,53.6731,4200.0
2012-06-14 11:15:00,84.66,84.68,84.66,84.67,900.0,53.6668,53.6795,53.6668,53.6731,900.0
2012-06-14 11:20:00,84.67,84.67,84.67,84.67,800.0,53.6731,53.6731,53.6731,53.6731,800.0
2012-06-14 11:25:00,84.65,84.65,84.65,84.65,200.0,53.6604,53.6604,53.6604,53.6604,200.0
2012-06-14 11:30:00,84.66,84.71,84.66,84.71,4200.0,53.6668,53.6985,53.6668,53.6985,4200.0
2012-06-14 11:35:00,84.69,84.69,84.69,84.69,200.0,53.6858,53.6858,53.6858,53.6858,200.0
2012-06-14 11:40:00,84.69,84.71,84.67,84.67,3400.0,53.6858,53.6985,53.6731,53.6731,3400.0
2012-06-14 11:45:00,84.66,84.7,84.66,84.7,2500.0,53.6668,53.6921,53.6668,53.6921,2500.0
2012-06-14 11:50:00,84.7,84.7,84.7,84.7,0.0,53.6921,53.6921,53.6921,53.6921,0.0
2012-06-14 11:55:00,84.69,84.69,84.69,84.69,400.0,53.6858,53.6858,53.6858,53.6858,400.0
2012-06-14 12:00:00,84.75,84.75,84.68,84.74,400.0,53.7238,53.7238,53.6795,53.7175,400.0
2012-06-14 12:05:00,84.75,84.75,84.74,84.74,400.0,53.7238,53.7238,53.7175,53.7175,400.0
2012-06-14 12:10:00,84.74,84.74,84.74,84.74,0.0,53.7175,53.7175,53.7175,53.7175,0.0
2012-06-14 12:15:00,84.75,84.75,84.71,84.71,13400.0,53.7238,53.7238,53.6985,53.6985,13400.0
2012-06-14 12:20:00,84.71,84.71,84.71,84.71,0.0,53.6985,53.6985,53.6985,53.6985,0.0
2012-06-14 12:25:00,84.7,84.7,84.7,84.7,100.0,53.6921,53.6921,53.6921,53.6921,100.0
2012-06-14 12:30:00,84.7,84.7,84.7,84.7,0.0,53.6921,53.6921,53.6921,53.6921,0.0
2012-06-14 12:35:00,84.7,84.7,84.7,84.7,0.0,53.6921,53.6921,53.6921,53.6921,0.0
2012-06-14 12:40:00,84.75,84.75,84.71,84.75,800.0,53.7238,53.7238,53.6985,53.7238,800.0
2012-06-14 12:45:00,84.75,84.75,84.72,84.72,15500.0,53.7238,53.7238,53.7048,53.7048,15500.0
2012-06-14 12:50:00,84.75,84.75,84.75,84.75,200.0,53.7238,53.7238,53.7238,53.7238,200.0
2012-06-14 12:55:00,84.72,84.72,84.72,84.72,100.0,53.7048,53.7048,53.7048,53.7048,100.0
2012-06-14 13:00:00,84.72,84.74,84.7,84.7,1300.0,53.7048,53.7175,53.6921,53.6921,1300.0
2012-06-14 13:05:00,84.69,84.69,84.67,84.69,2500.0,53.6858,53.6858,53.6731,53.6858,2500.0
2012-06-14 13:10:00,84.7,84.71,84.7,84.71,1500.0,53.6921,53.6985,53.6921,53.6985,1500.0
2012-06-14 13:15:00,84.73,84.73,84.71,84.72,1800.0,53.7111,53.7111,53.6985,53.7048,1800.0
2012-06-14 13:20:00,84.73,84.73,84.73,84.73,100.0,53.7111,53.7111,53.7111,53.7111,100.0
2012-06-14 13:25:00,84.73,84.73,84.73,84.73,0.0,53.7111,53.7111,53.7111,53.7111,0.0
2012-06-14 13:30:00,84.74,84.74,84.74,84.74,200.0,53.7175,53.7175,53.7175,53.7175,200.0
2012-06-14 13:35:00,84.73,84.73,84.73,84.73,300.0,53.7111,53.7111,53.7111,53.7111,300.0
2012-06-14 13:40:00,84.73,84.73,84.73,84.73,300.0,53.7111,53.7111,53.7111,53.7111,300.0
2012-06-14 13:45:00,84.75,84.75,84.75,84.75,300.0,53.7238,53.7238,53.7238,53.7238,300.0
2012-06-14 13:50:00,84.72,84.73,84.69,84.69,1400.0,53.7048,53.7111,53.6858,53.6858,1400.0
2012-06-14 13:55:00,84.7,84.74,84.7,84.71,1900.0,53.6921,53.7175,53.6921,53.6985,1900.0
2012-06-14 14:00:00,84.75,84.75,84.74,84.75,600.0,53.7238,53.7238,53.7175,53.7238,600.0
2012-06-14 14:05:00,84.73,84.73,84.73,84.73,800.0,53.7111,53.7111,53.7111,53.7111,800.0
2012-06-14 14:10:00,84.74,84.75,84.74,84.75,2500.0,53.7175,53.7238,53.7175,53.7238,2500.0
2012-06-14 14:15:00,84.71,84.71,84.71,84.71,100.0,53.6985,53.6985,53.6985,53.6985,100.0
2012-06-14 14:20:00,84.75,84.75,84.72,84.74,3800.0,53.7238,53.7238,53.7048,53.7175,3800.0
2012-06-14 14:25:00,84.74,84.75,84.74,84.75,8400.0,53.7175,53.7238,53.7175,53.7238,8400.0
2012-06-14 14:30:00,84.74,84.74,84.71,84.73,5100.0,53.7175,53.7175,53.6985,53.7111,5100.0
2012-06-14 14:35:00,84.71,84.79,84.71,84.78,3900.0,53.6985,53.7492,53.6985,53.7428,3900.0
2012-06-14 14:40:00,84.77,84.77,84.76,84.76,2700.0,53.7365,53.7365,53.7302,53.7302,2700.0
2012-06-14 14:45:00,84.75,84.77,84.75,84.77,1100.0,53.7238,53.7365,53.7238,53.7365,1100.0
2012-06-14 14:50:00,84.77,84.77,84.77,84.77,0.0,53.7365,53.7365,53.7365,53.7365,0.0
2012-06-14 14:55:00,84.77,84.77,84.77,84.77,0.0,53.7365,53.7365,53.7365,53.7365,0.0
2012-06-14 15:00:00,84.78,84.78,84.76,84.78,1500.0,53.7428,53.7428,53.7302,53.7428,1500.0
2012-06-14 15:05:00,84.71,84.76,84.71,84.76,900.0,53.6985,53.7302,53.6985,53.7302,900.0
2012-06-14 15:10:00,84.74,84.77,84.74,84.77,200.0,53.7175,53.7365,53.7175,53.7365,200.0
2012-06-14 15:15:00,84.77,84.77,84.76,84.76,500.0,53.7365,53.7365,53.7302,53.7302,500.0
2012-06-14 15:20:00,84.79,84.79,84.79,84.79,700.0,53.7492,53.7492,53.7492,53.7492,700.0
2012-06-14 15:25:00,84.76,84.77,84.75,84.76,3600.0,53.7302,53.7365,53.7238,53.7302,3600.0
2012-06-14 15:30:00,84.75,84.75,84.73,84.73,1400.0,53.7238,53.7238,53.7111,53.7111,1400.0
2012-06-14 15:35:00,84.73,84.74,84.73,84.74,500.0,53.7111,53.7175,53.7111,53.7175,500.0
2012-06-14 15:40:00,84.71,84.78,84.71,84.78,400.0,53.6985,53.7428,53.6985,53.7428,400.0
2012-06-14 15:45:00,84.77,84.78,84.77,84.78,300.0,53.7365,53.7428,53.7365,53.7428,300.0
2012-06-14 15:50:00,84.76,84.76,84.76,84.76,100.0,53.7302,53.7302,53.7302,53.7302,100.0
2012-06-14 15:55:00,84.71,84.8,84.71,84.74,1500.0,53.6985,53.7555,53.6985,53.7175,1500.0
2012-06-15 09:30:00,85.0,85.0,84.97,84.97,2000.0,53.8823,53.8823,53.8633,53.8633,2000.0
2012-06-15 09:35:00,84.97,84.97,84.97,84.97,0.0,53.8633,53.8633,53.8633,53.8633,0.0
2012-06-15 09:40:00,84.99,84.99,84.98,84.98,200.0,53.876,53.876,53.8696,53.8696,200.0
2012-06-15 09:45:00,84.97,84.98,84.96,84.96,600.0,53.8633,53.8696,53.8569,53.8569,600.0
2012-06-15 09:50:00,84.95,84.95,84.93,84.93,9600.0,53.8506,53.8506,53.8379,53.8379,9600.0
2012-06-15 09:55:00,84.98,84.99,84.96,84.96,1700.0,53.8696,53.876,53.8569,53.8569,1700.0
2012-06-15 10:00:00,84.96,84.96,84.94,84.94,5400.0,53.8569,53.8569,53.8443,53.8443,5400.0
2012-06-15 10:05:00,84.93,84.99,84.93,84.99,2000.0,53.8379,53.876,53.8379,53.876,2000.0
2012-06-15 10:10:00,84.97,85.0,84.96,84.96,4300.0,53.8633,53.8823,53.8569,53.8569,4300.0
2012-06-15 10:15:00,84.96,85.0,84.96,85.0,10800.0,53.8569,53.8823,53.8569,53.8823,10800.0
2012-06-15 10:20:00,85.0,85.0,84.97,84.99,1900.0,53.8823,53.8823,53.8633,53.876,1900.0
2012-06-15 10:25:00,85.0,85.02,85.0,85.01,2700.0,53.8823,53.895,53.8823,53.8886,2700.0
2012-06-15 10:30:00,85.0,85.03,85.0,85.01,700.0,53.8823,53.9013,53.8823,53.8886,700.0
2012-06-15 10:35:00,85.03,85.03,85.01,85.01,1300.0,53.9013,53.9013,53.8886,53.8886,1300.0
2012-06-15 10:40:00,85.01,85.01,85.01,85.01,0.0,53.8886,53.8886,53.8886,53.8886,0.0
2012-06-15 10:45:00,85.02,85.02,85.02,85.02,100.0,53.895,53.895,53.895,53.895,100.0
2012-06-15 10:50:00,85.03,85.03,85.0,85.0,400.0,53.9013,53.9013,53.8823,53.8823,400.0
2012-06-15 10:55:00,84.99,84.99,84.99,84.99,500.0,53.876,53.876,53.876,53.876,500.0
2012-06-15 11:00:00,85.02,85.03,85.0,85.03,400.0,53.895,53.9013,53.8823,53.9013,400.0
2012-06-15 11:05:00,85.03,85.03,85.02,85.02,400.0,53.9013,53.9013,53.895,53.895,400.0
2012-06-15 11:10:00,85.03,85.03,85.03,85.03,3500.0,53.9013,53.9013,53.9013,53.9013,3500.0
2012-06-15 11:15:00,84.99,84.99,84.99,84.99,600.0,53.876,53.876,53.876,53.876,600.0
2012-06-15 11:20:00,85.03,85.03,85.03,85.03,600.0,53.9013,53.9013,53.9013,53.9013,600.0
2012-06-15 11:25:00,85.01,85.05,85.01,85.05,900.0,53.8886,53.914,53.8886,53.914,900.0
2012-06-15 11:30:00,85.04,85.05,85.04,85.05,1800.0,53.9077,53.914,53.9077,53.914,1800.0
2012-06-15 11:35:00,85.05,85.06,85.03,85.04,2000.0,53.914,53.9203,53.9013,53.9077,2000.0
2012-06-15 11:40:00,85.02,85.02,85.01,85.01,500.0,53.895,53.895,53.8886,53.8886,500.0
2012-06-15 11:45:00,85.01,85.02,85.01,85.02,400.0,53.8886,53.895,53.8886,53.895,400.0
2012-06-15 11:50:00,85.05,85.06,85.05,85.05,1300.0,53.914,53.9203,53.914,53.914,1300.0
2012-06-15 11:55:00,85.02,85.07,85.02,85.07,1500.0,53.895,53.9267,53.895,53.9267,1500.0
2012-06-15 12:00:00,85.06,85.06,85.05,85.05,600.0,53.9203,53.9203,53.914,53.914,600.0
2012-06-15 12:05:00,85.05,85.05,85.05,85.05,100.0,53.914,53.914,53.914,53.914,100.0
2012-06-15 12:10:00,85.04,85.06,85.03,85.06,700.0,53.9077,53.9203,53.9013,53.9203,700.0
2012-06-15 12:15:00,85.06,85.06,85.06,85.06,0.0,53.9203,53.9203,53.9203,53.9203,0.0
2012-06-15 12:20:00,85.06,85.06,85.06,85.06,0.0,53.9203,53.9203,53.9203,53.9203,0.0
2012-06-15 12:25:00,85.06,85.06,85.02,85.02,1500.0,53.9203,53.9203,53.895,53.895,1500.0
2012-06-15 12:30:00,85.06,85.06,85.05,85.05,400.0,53.9203,53.9203,53.914,53.914,400.0
2012-06-15 12:35:00,85.04,85.04,85.04,85.04,500.0,53.9077,53.9077,53.9077,53.9077,500.0
2012-06-15 12:40:00,85.04,85.04,85.04,85.04,0.0,53.9077,53.9077,53.9077,53.9077,0.0
2012-06-15 12:45:00,85.05,85.05,85.03,85.05,1900.0,53.914,53.914,53.9013,53.914,1900.0
2012-06-15 12:50:00,85.05,85.05,85.05,85.05,0.0,53.914,53.914,53.914,53.914,0.0
2012-06-15 12:55:00,85.03,85.03,85.02,85.03,1600.0,53.9013,53.9013,53.895,53.9013,1600.0
2012-06-15 13:00:00,85.02,85.02,85.01,85.01,600.0,53.895,53.895,53.8886,53.8886,600.0
2012-06-15 13:05:00,85.02,85.02,84.97,85.01,2700.0,53.895,53.895,53.8633,53.8886,2700.0
2012-06-15 13:10:00,85.0,85.02,84.98,84.98,9700.0,53.8823,53.895,53.8696,53.8696,9700.0
2012-06-15 13:15:00,84.98,84.98,84.98,84.98,0.0,53.8696,53.8696,53.8696,53.8696,0.0
2012-06-15 13:20:00,84.98,84.98,84.98,84.98,0.0,53.8696,53.8696,53.8696,53.8696,0.0
2012-06-15 13:25:00,85.04,85.04,85.04,85.04,500.0,53.9077,53.9077,53.9077,53.9077,500.0
2012-06-15 13:30:00,85.04,85.04,85.04,85.04,1000.0,53.9077,53.9077,53.9077,53.9077,1000.0
2012-06-15 13:35:00,85.05,85.05,85.05,85.05,300.0,53.914,53.914,53.914,53.914,300.0
2012-06-15 13:40:00,85.05,85.05,85.05,85.05,600.0,53.914,53.914,53.914,53.914,600.0
2012-06-15 13:45:00,85.04,85.04,85.0,85.03,2400.0,53.9077,53.9077,53.8823,53.9013,2400.0
2012-06-15 13:50:00,85.03,85.05,85.03,85.05,4000.0,53.9013,53.914,53.9013,53.914,4000.0
2012-06-15 13:55:00,85.04,85.06,85.03,85.04,2100.0,53.9077,53.9203,53.9013,53.9077,2100.0
2012-06-15 14:00:00,85.04,85.05,85.02,85.02,3300.0,53.9077,53.914,53.895,53.895,3300.0
2012-06-15 14:05:00,85.02,85.02,85.02,85.02,0.0,53.895,53.895,53.895,53.895,0.0
2012-06-15 14:10:00,85.04,85.05,85.02,85.02,4200.0,53.9077,53.914,53.895,53.895,4200.0
2012-06-15 14:15:00,85.04,85.04,85.0,85.0,700.0,53.9077,53.9077,53.8823,53.8823,700.0
2012-06-15 14:20:00,85.04,85.04,85.03,85.03,700.0,53.9077,53.9077,53.9013,53.9013,700.0
2012-06-15 14:25:00,85.03,85.04,85.03,85.04,3600.0,53.9013,53.9077,53.9013,53.9077,3600.0
2012-06-15 14:30:00,85.04,85.05,85.03,85.03,2900.0,53.9077,53.914,53.9013,53.9013,2900.0
2012-06-15 14:35:00,85.04,85.05,85.03,85.03,3600.0,53.9077,53.914,53.9013,53.9013,3600.0
2012-06-15 14:40:00,85.04,85.04,85.04,85.04,1100.0,53.9077,53.9077,53.9077,53.9077,1100.0
2012-06-15 14:45:00,85.05,85.05,85.05,85.05,100.0,53.914,53.914,53.914,53.914,100.0
2012-06-15 14:50:00,85.04,85.05,85.04,85.05,700.0,53.9077,53.914,53.9077,53.914,700.0
2012-06-15 14:55:00,85.04,85.04,85.03,85.03,1200.0,53.9077,53.9077,53.9013,53.9013,1200.0
2012-06-15 15:00:00,85.01,85.01,85.01,85.01,200.0,53.8886,53.8886,53.8886,53.8886,200.0
2012-06-15 15:05:00,85.04,85.04,85.01,85.01,200.0,53.9077,53.9077,53.8886,53.8886,200.0
2012-06-15 15:10:00,85.03,85.05,85.01,85.01,300.0,53.9013,53.914,53.8886,53.8886,300.0
2012-06-15 15:15:00,85.04,85.05,85.04,85.04,5700.0,53.9077,53.914,53.9077,53.9077,5700.0
2012-06-15 15:20:00,85.04,85.04,85.04,85.04,600.0,53.9077,53.9077,53.9077,53.9077,600.0
2012-06-15 15:25:00,85.04,85.04,85.04,85.04,0.0,53.9077,53.9077,53.9077,53.9077,0.0
2012-06-15 15:30:00,85.01,85.05,85.01,85.04,1200.0,53.8886,53.914,53.8886,53.9077,1200.0
2012-06-15 15:35:00,85.04,85.04,85.04,85.04,100.0,53.9077,53.9077,53.9077,53.9077,100.0
2012-06-15 15:40:00,85.06,85.06,85.06,85.06,200.0,53.9203,53.9203,53.9203,53.9203,200.0
2012-06-15 15:45:00,85.1,85.1,85.08,85.09,1000.0,53.9457,53.9457,53.933,53.9394,1000.0
2012-06-15 15:50:00,85.09,85.09,85.07,85.09,500.0,53.9394,53.9394,53.9267,53.9394,500.0
2012-06-15 15:55:00,85.08,85.1,85.08,85.1,3600.0,53.933,53.9457,53.933,53.9457,3600.0
2012-06-18 09:30:00,85.13,85.13,85.07,85.07,6000.0,53.9647,53.9647,53.9267,53.9267,6000.0
2012-06-18 09:35:00,85.07,85.08,85.07,85.08,500.0,53.9267,53.933,53.9267,53.933,500.0
2012-06-18 09:40:00,85.08,85.08,85.07,85.07,200.0,53.933,53.933,53.9267,53.9267,200.0
2012-06-18 09:45:00,85.08,85.08,85.07,85.07,300.0,53.933,53.933,53.9267,53.9267,300.0
2012-06-18 09:50:00,85.07,85.08,85.07,85.08,400.0,53.9267,53.933,53.9267,53.933,400.0
2012-06-18 09:55:00,85.07,85.12,85.07,85.12,1000.0,53.9267,53.9584,53.9267,53.9584,1000.0
2012-06-18 10:00:00,85.1,85.1,85.08,85.08,1200.0,53.9457,53.9457,53.933,53.933,1200.0
2012-06-18 10:05:00,85.1,85.1,85.06,85.06,1800.0,53.9457,53.9457,53.9203,53.9203,1800.0
2012-06-18 10:10:00,85.07,85.1,85.07,85.1,1200.0,53.9267,53.9457,53.9267,53.9457,1200.0
2012-06-18 10:15:00,85.1,85.1,85.09,85.09,300.0,53.9457,53.9457,53.9394,53.9394,300.0
2012-06-18 10:20:00,85.06,85.06,85.05,85.05,1300.0,53.9203,53.9203,53.914,53.914,1300.0
2012-06-18 10:25:00,85.05,85.09,85.05,85.07,2000.0,53.914,53.9394,53.914,53.9267,2000.0
2012-06-18 10:30:00,85.06,85.06,85.06,85.06,100.0,53.9203,53.9203,53.9203,53.9203,100.0
2012-06-18 10:35:00,85.07,85.07,85.07,85.07,1600.0,53.9267,53.9267,53.9267,53.9267,1600.0
2012-06-18 10:40:00,85.05,85.05,85.05,85.05,100.0,53.914,53.914,53.914,53.914,100.0
2012-06-18 10:45:00,85.02,85.02,85.0,85.01,1100.0,53.895,53.895,53.8823,53.8886,1100.0
2012-06-18 10:50:00,85.03,85.03,85.03,85.03,600.0,53.9013,53.9013,53.9013,53.9013,600.0
2012-06-18 10:55:00,85.0,85.0,84.99,84.99,2200.0,53.8823,53.8823,53.876,53.876,2200.0
2012-06-18 11:00:00,84.99,84.99,84.99,84.99,0.0,53.876,53.876,53.876,53.876,0.0
2012-06-18 11:05:00,85.06,85.06,85.04,85.04,400.0,53.9203,53.9203,53.9077,53.9077,400.0
2012-06-18 11:10:00,85.0,85.04,85.0,85.03,4400.0,53.8823,53.9077,53.8823,53.9013,4400.0
2012-06-18 11:15:00,85.03,85.03,85.03,85.03,100.0,53.9013,53.9013,53.9013,53.9013,100.0
2012-06-18 11:20:00,85.05,85.05,85.03,85.04,2300.0,53.914,53.914,53.9013,53.9077,2300.0
2012-06-18 11:25:00,85.04,85.04,84.96,84.96,500.0,53.9077,53.9077,53.8569,53.8569,500.0
2012-06-18 11:30:00,85.04,85.04,85.0,85.01,600.0,53.9077,53.9077,53.8823,53.8886,600.0
2012-06-18 11:35:00,85.0,85.02,85.0,85.01,400.0,53.8823,53.895,53.8823,53.8886,400.0
2012-06-18 11:40:00,85.03,85.08,85.03,85.08,500.0,53.9013,53.933,53.9013,53.933,500.0
2012-06-18 11:45:00,85.08,85.08,85.06,85.06,4700.0,53.933,53.933,53.9203,53.9203,4700.0
2012-06-18 11:50:00,85.07,85.07,85.07,85.07,1200.0,53.9267,53.9267,53.9267,53.9267,1200.0
2012-06-18 11:55:00,85.09,85.09,85.03,85.03,700.0,53.9394,53.9394,53.9013,53.9013,700.0
2012-06-18 12:00:00,85.06,85.06,85.06,85.06,300.0,53.9203,53.9203,53.9203,53.9203,300.0
2012-06-18 12:05:00,85.06,85.08,85.05,85.08,5400.0,53.9203,53.933,53.914,53.933,5400.0
2012-06-18 12:10:00,85.05,85.05,85.0,85.0,400.0,53.914,53.914,53.8823,53.8823,400.0
2012-06-18 12:15:00,85.03,85.03,85.03,85.03,200.0,53.9013,53.9013,53.9013,53.9013,200.0
2012-06-18 12:20:00,85.03,85.03,85.03,85.03,0.0,53.9013,53.9013,53.9013,53.9013,0.0
2012-06-18 12:25:00,85.05,85.05,85.04,85.04,1100.0,53.914,53.914,53.9077,53.9077,1100.0
2012-06-18 12:30:00,85.05,85.05,85.05,85.05,600.0,53.914,53.914,53.914,53.914,600.0
2012-06-18 12:35:00,85.02,85.03,85.02,85.03,1200.0,53.895,53.9013,53.895,53.9013,1200.0
2012-06-18 12:40:00,85.0,85.04,85.0,85.01,800.0,53.8823,53.9077,53.8823,53.8886,800.0
2012-06-18 12:45:00,85.08,85.09,85.06,85.08,1100.0,53.933,53.9394,53.9203,53.933,1100.0
2012-06-18 12:50:00,85.08,85.08,85.08,85.08,0.0,53.933,53.933,53.933,53.933,0.0
2012-06-18 12:55:00,85.06,85.06,85.05,85.06,1400.0,53.9203,53.9203,53.914,53.9203,1400.0
2012-06-18 13:00:00,85.06,85.08,85.06,85.07,1800.0,53.9203,53.933,53.9203,53.9267,1800.0
2012-06-18 13:05:00,85.06,85.08,85.06,85.07,600.0,53.9203,53.933,53.9203,53.9267,600.0
2012-06-18 13:10:00,85.07,85.07,85.07,85.07,200.0,53.9267,53.9267,53.9267,53.9267,200.0
2012-06-18 13:15:00,85.08,85.08,85.07,85.07,300.0,53.933,53.933,53.9267,53.9267,300.0
2012-06-18 13:20:00,85.07,85.08,85.05,85.05,1100.0,53.9267,53.933,53.914,53.914,1100.0
2012-06-18 13:25:00,85.05,85.05,85.05,85.05,0.0,53.914,53.914,53.914,53.914,0.0
2012-06-18 13:30:00,85.06,85.06,85.06,85.06,100.0,53.9203,53.9203,53.9203,53.9203,100.0
2012-06-18 13:35:00,85.06,85.06,85.06,85.06,100.0,53.9203,53.9203,53.9203,53.9203,100.0
2012-06-18 13:40:00,85.06,85.06,85.06,85.06,0.0,53.9203,53.9203,53.9203,53.9203,0.0
2012-06-18 13:45:00,85.07,85.08,85.07,85.07,2500.0,53.9267,53.933,53.9267,53.9267,2500.0
2012-06-18 13:50:00,85.07,85.07,85.07,85.07,0.0,53.9267,53.9267,53.9267,53.9267,0.0
2012-06-18 13:55:00,85.09,85.09,85.08,85.09,1000.0,53.9394,53.9394,53.933,53.9394,1000.0
2012-06-18 14:00:00,85.08,85.08,85.08,85.08,300.0,53.933,53.933,53.933,53.933,300.0
2012-06-18 14:05:00,85.08,85.08,85.08,85.08,200.0,53.933,53.933,53.933,53.933,200.0
2012-06-18 14:10:00,85.06,85.06,85.06,85.06,100.0,53.9203,53.9203,53.9203,53.9203,100.0
2012-06-18 14:15:00,85.06,85.08,85.06,85.06,9900.0,53.9203,53.933,53.9203,53.9203,9900.0
2012-06-18 14:20:00,85.05,85.07,85.03,85.07,3100.0,53.914,53.9267,53.9013,53.9267,3100.0
2012-06-18 14:25:00,85.06,85.06,85.06,85.06,500.0,53.9203,53.9203,53.9203,53.9203,500.0
2012-06-18 14:30:00,85.08,85.08,85.03,85.06,11000.0,53.933,53.933,53.9013,53.9203,11000.0
2012-06-18 14:35:00,85.01,85.01,85.0,85.0,200.0,53.8886,53.8886,53.8823,53.8823,200.0
2012-06-18 14:40:00,85.06,85.07,85.05,85.05,500.0,53.9203,53.9267,53.914,53.914,500.0
2012-06-18 14:45:00,85.07,85.07,85.0,85.06,1000.0,53.9267,53.9267,53.8823,53.9203,1000.0
2012-06-18 14:50:00,85.08,85.1,85.08,85.1,1100.0,53.933,53.9457,53.933,53.9457,1100.0
2012-06-18 14:55:00,85.06,85.1,85.06,85.09,5100.0,53.9203,53.9457,53.9203,53.9394,5100.0
2012-06-18 15:00:00,85.09,85.1,85.06,85.06,800.0,53.9394,53.9457,53.9203,53.9203,800.0
2012-06-18 15:05:00,85.05,85.09,85.05,85.09,2600.0,53.914,53.9394,53.914,53.9394,2600.0
2012-06-18 15:10:00,85.1,85.11,85.1,85.11,1200.0,53.9457,53.952,53.9457,53.952,1200.0
2012-06-18 15:15:00,85.12,85.13,85.07,85.13,5500.0,53.9584,53.9647,53.9267,53.9647,5500.0
2012-06-18 15:20:00,85.12,85.12,85.12,85.12,2100.0,53.9584,53.9584,53.9584,53.9584,2100.0
2012-06-18 15:25:00,85.12,85.12,85.12,85.12,0.0,53.9584,53.9584,53.9584,53.9584,0.0
2012-06-18 15:30:00,85.1,85.12,85.1,85.12,200.0,53.9457,53.9584,53.9457,53.9584,200.0
2012-06-18 15:35:00,85.13,85.13,85.13,85.13,4300.0,53.9647,53.9647,53.9647,53.9647,4300.0
2012-06-18 15:40:00,85.1,85.13,85.1,85.13,5400.0,53.9457,53.9647,53.9457,53.9647,5400.0
2012-06-18 15:45:00,85.13,85.13,85.13,85.13,2200.0,53.9647,53.9647,53.9647,53.9647,2200.0
2012-06-18 15:50:00,85.12,85.13,85.12,85.13,1800.0,53.9584,53.9647,53.9584,53.9647,1800.0
2012-06-18 15:55:00,85.13,85.16,85.13,85.16,2200.0,53.9647,53.9837,53.9647,53.9837,2200.0
2012-06-19 09:30:00,85.18,85.18,84.97,84.97,9000.0,53.9964,53.9964,53.8633,53.8633,9000.0
2012-06-19 09:35:00,84.97,84.97,84.97,84.97,200.0,53.8633,53.8633,53.8633,53.8633,200.0
2012-06-19 09:40:00,84.99,85.02,84.98,85.01,13000.0,53.876,53.895,53.8696,53.8886,13000.0
2012-06-19 09:45:00,85.04,85.06,85.03,85.04,6900.0,53.9077,53.9203,53.9013,53.9077,6900.0
2012-06-19 09:50:00,85.02,85.02,85.01,85.01,900.0,53.895,53.895,53.8886,53.8886,900.0
2012-06-19 09:55:00,85.0,85.03,84.99,85.0,1500.0,53.8823,53.9013,53.876,53.8823,1500.0
2012-06-19 10:00:00,85.0,85.0,85.0,85.0,0.0,53.8823,53.8823,53.8823,53.8823,0.0
2012-06-19 10:05:00,85.02,85.02,85.02,85.02,100.0,53.895,53.895,53.895,53.895,100.0
2012-06-19 10:10:00,85.02,85.02,85.0,85.02,6300.0,53.895,53.895,53.8823,53.895,6300.0
2012-06-19 10:15:00,85.0,85.01,85.0,85.01,200.0,53.8823,53.8886,53.8823,53.8886,200.0
2012-06-19 10:20:00,85.01,85.01,85.01,85.01,0.0,53.8886,53.8886,53.8886,53.8886,0.0
2012-06-19 10:25:00,85.02,85.02,85.0,85.02,300.0,53.895,53.895,53.8823,53.895,300.0
2012-06-19 10:30:00,85.02,85.02,85.02,85.02,3900.0,53.895,53.895,53.895,53.895,3900.0
2012-06-19 10:35:00,85.0,85.02,85.0,85.02,700.0,53.8823,53.895,53.8823,53.895,700.0
2012-06-19 10:40:00,85.0,85.01,84.98,85.01,14500.0,53.8823,53.8886,53.8696,53.8886,14500.0
2012-06-19 10:45:00,85.01,85.02,85.0,85.01,900.0,53.8886,53.895,53.8823,53.8886,900.0
2012-06-19 10:50:00,85.0,85.0,85.0,85.0,100.0,53.8823,53.8823,53.8823,53.8823,100.0
2012-06-19 10:55:00,84.99,84.99,84.99,84.99,200.0,53.876,53.876,53.876,53.876,200.0
2012-06-19 11:00:00,85.0,85.0,84.98,84.98,200.0,53.8823,53.8823,53.8696,53.8696,200.0
2012-06-19 11:05:00,85.02,85.02,84.99,85.02,400.0,53.895,53.895,53.876,53.895,400.0
2012-06-19 11:10:00,85.01,85.01,85.01,85.01,100.0,53.8886,53.8886,53.8886,53.8886,100.0
2012-06-19 11:15:00,85.02,85.02,85.01,85.01,400.0,53.895,53.895,53.8886,53.8886,400.0
2012-06-19 11:20:00,85.02,85.02,85.02,85.02,700.0,53.895,53.895,53.895,53.895,700.0
2012-06-19 11:25:00,85.01,85.01,84.98,84.98,1000.0,53.8886,53.8886,53.8696,53.8696,1000.0
2012-06-19 11:30:00,84.98,84.99,84.98,84.99,500.0,53.8696,53.876,53.8696,53.876,500.0
2012-06-19 11:35:00,84.99,85.0,84.99,85.0,900.0,53.876,53.8823,53.876,53.8823,900.0
2012-06-19 11:40:00,85.0,85.0,84.97,84.99,30400.0,53.8823,53.8823,53.8633,53.876,30400.0
2012-06-19 11:45:00,85.03,85.03,85.03,85.03,100.0,53.9013,53.9013,53.9013,53.9013,100.0
2012-06-19 11:50:00,85.03,85.03,85.03,85.03,100.0,53.9013,53.9013,53.9013,53.9013,100.0
2012-06-19 11:55:00,85.03,85.03,85.02,85.02,1300.0,53.9013,53.9013,53.895,53.895,1300.0
2012-06-19 12:00:00,85.0,85.0,85.0,85.0,200.0,53.8823,53.8823,53.8823,53.8823,200.0
2012-06-19 12:05:00,85.03,85.03,85.02,85.02,800.0,53.9013,53.9013,53.895,53.895,800.0
2012-06-19 12:10:00,85.03,85.03,85.01,85.01,800.0,53.9013,53.9013,53.8886,53.8886,800.0
2012-06-19 12:15:00,85.01,85.03,85.0,85.0,600.0,53.8886,53.9013,53.8823,53.8823,600.0
2012-06-19 12:20:00,85.03,85.03,85.02,85.03,300.0,53.9013,53.9013,53.895,53.9013,300.0
2012-06-19 12:25:00,85.03,85.03,85.03,85.03,0.0,53.9013,53.9013,53.9013,53.9013,0.0
2012-06-19 12:30:00,85.03,85.03,85.02,85.02,1600.0,53.9013,53.9013,53.895,53.895,1600.0
2012-06-19 12:35:00,85.02,85.02,85.02,85.02,0.0,53.895,53.895,53.895,53.895,0.0
2012-06-19 12:40:00,85.03,85.03,85.03,85.03,200.0,53.9013,53.9013,53.9013,53.9013,200.0
2012-06-19 12:45:00,85.05,85.07,85.04,85.06,10200.0,53.914,53.9267,53.9077,53.9203,10200.0
2012-06-19 12:50:00,85.07,85.07,85.07,85.07,1700.0,53.9267,53.9267,53.9267,53.9267,1700.0
2012-06-19 12:55:00,85.07,85.07,85.07,85.07,400.0,53.9267,53.9267,53.9267,53.9267,400.0
2012-06-19 13:00:00,85.07,85.07,85.07,85.07,500.0,53.9267,53.9267,53.9267,53.9267,500.0
2012-06-19 13:05:00,85.07,85.07,85.06,85.07,2600.0,53.9267,53.9267,53.9203,53.9267,2600.0
2012-06-19 13:10:00,85.07,85.07,85.06,85.06,1400.0,53.9267,53.9267,53.9203,53.9203,1400.0
2012-06-19 13:15:00,85.07,85.07,85.06,85.06,2700.0,53.9267,53.9267,53.9203,53.9203,2700.0
2012-06-19 13:20:00,85.06,85.06,85.02,85.05,1700.0,53.9203,53.9203,53.895,53.914,1700.0
2012-06-19 13:25:00,85.05,85.05,85.05,85.05,200.0,53.914,53.914,53.914,53.914,200.0
2012-06-19 13:30:00,85.04,85.04,84.97,84.97,6900.0,53.9077,53.9077,53.8633,53.8633,6900.0
2012-06-19 13:35:00,85.0,85.0,84.94,84.94,5300.0,53.8823,53.8823,53.8443,53.8443,5300.0
2012-06-19 13:40:00,84.94,84.96,84.93,84.96,3600.0,53.8443,53.8569,53.8379,53.8569,3600.0
2012-06-19 13:45:00,84.96,84.96,84.94,84.94,3400.0,53.8569,53.8569,53.8443,53.8443,3400.0
2012-06-19 13:50:00,84.94,84.98,84.94,84.98,600.0,53.8443,53.8696,53.8443,53.8696,600.0
2012-06-19 13:55:00,84.97,84.98,84.93,84.97,5100.0,53.8633,53.8696,53.8379,53.8633,5100.0
2012-06-19 14:00:00,84.98,84.98,84.95,84.95,800.0,53.8696,53.8696,53.8506,53.8506,800.0
2012-06-19 14:05:00,84.99,84.99,84.98,84.99,2000.0,53.876,53.876,53.8696,53.876,2000.0
2012-06-19 14:10:00,84.99,84.99,84.98,84.98,200.0,53.876,53.876,53.8696,53.8696,200.0
2012-06-19 14:15:00,85.0,85.0,85.0,85.0,200.0,53.8823,53.8823,53.8823,53.8823,200.0
2012-06-19 14:20:00,85.0,85.0,85.0,85.0,300.0,53.8823,53.8823,53.8823,53.8823,300.0
2012-06-19 14:25:00,85.01,85.01,84.99,84.99,700.0,53.8886,53.8886,53.876,53.876,700.0
2012-06-19 14:30:00,85.03,85.03,85.03,85.03,300.0,53.9013,53.9013,53.9013,53.9013,300.0
2012-06-19 14:35:00,85.08,85.09,85.01,85.01,1400.0,53.933,53.9394,53.8886,53.8886,1400.0
2012-06-19 14:40:00,85.05,85.05,85.05,85.05,100.0,53.914,53.914,53.914,53.914,100.0
2012-06-19 14:45:00,85.03,85.05,85.03,85.03,1700.0,53.9013,53.914,53.9013,53.9013,1700.0
2012-06-19 14:50:00,85.03,85.08,85.03,85.04,1500.0,53.9013,53.933,53.9013,53.9077,1500.0
2012-06-19 14:55:00,85.06,85.06,85.06,85.06,1100.0,53.9203,53.9203,53.9203,53.9203,1100.0
2012-06-19 15:00:00,85.09,85.09,85.03,85.04,11600.0,53.9394,53.9394,53.9013,53.9077,11600.0
2012-06-19 15:05:00,85.03,85.05,85.03,85.03,3800.0,53.9013,53.914,53.9013,53.9013,3800.0
2012-06-19 15:10:00,85.06,85.07,85.05,85.07,1800.0,53.9203,53.9267,53.914,53.9267,1800.0
2012-06-19 15:15:00,85.06,85.07,85.05,85.06,1800.0,53.9203,53.9267,53.914,53.9203,1800.0
2012-06-19 15:20:00,85.06,85.07,85.05,85.07,4000.0,53.9203,53.9267,53.914,53.9267,4000.0
2012-06-19 15:25:00,85.05,85.08,85.05,85.06,3200.0,53.914,53.933,53.914,53.9203,3200.0
2012-06-19 15:30:00,85.06,85.09,85.06,85.09,500.0,53.9203,53.9394,53.9203,53.9394,500.0
2012-06-19 15:35:00,85.07,85.07,85.06,85.06,1400.0,53.9267,53.9267,53.9203,53.9203,1400.0
2012-06-19 15:40:00,85.09,85.1,85.06,85.07,1600.0,53.9394,53.9457,53.9203,53.9267,1600.0
2012-06-19 15:45:00,85.1,85.1,85.08,85.09,2000.0,53.9457,53.9457,53.933,53.9394,2000.0
2012-06-19 15:50:00,85.1,85.1,85.09,85.09,1100.0,53.9457,53.9457,53.9394,53.9394,1100.0
2012-06-19 15:55:00,85.09,85.1,85.09,85.09,6000.0,53.9394,53.9457,53.9394,53.9394,6000.0
2012-06-20 09:30:00,85.01,85.04,84.99,85.03,4500.0,53.8886,53.9077,53.876,53.9013,4500.0
2012-06-20 09:35:00,85.0,85.02,85.0,85.02,200.0,53.8823,53.895,53.8823,53.895,200.0
2012-06-20 09:40:00,85.0,85.01,84.99,84.99,1000.0,53.8823,53.8886,53.876,53.876,1000.0
2012-06-20 09:45:00,85.01,85.02,85.01,85.02,900.0,53.8886,53.895,53.8886,53.895,900.0
2012-06-20 09:50:00,85.06,85.06,85.06,85.06,400.0,53.9203,53.9203,53.9203,53.9203,400.0
2012-06-20 09:55:00,85.05,85.06,85.02,85.06,2200.0,53.914,53.9203,53.895,53.9203,2200.0
2012-06-20 10:00:00,85.06,85.06,85.01,85.01,3100.0,53.9203,53.9203,53.8886,53.8886,3100.0
2012-06-20 10:05:00,85.01,85.01,84.99,85.01,6500.0,53.8886,53.8886,53.876,53.8886,6500.0
2012-06-20 10:10:00,85.0,85.01,84.95,84.95,2500.0,53.8823,53.8886,53.8506,53.8506,2500.0
2012-06-20 10:15:00,84.99,85.0,84.99,85.0,2000.0,53.876,53.8823,53.876,53.8823,2000.0
2012-06-20 10:20:00,84.96,84.96,84.96,84.96,200.0,53.8569,53.8569,53.8569,53.8569,200.0
2012-06-20 10:25:00,85.0,85.06,85.0,85.02,2400.0,53.8823,53.9203,53.8823,53.895,2400.0
2012-06-20 10:30:00,85.01,85.05,85.01,85.02,4500.0,53.8886,53.914,53.8886,53.895,4500.0
2012-06-20 10:35:00,85.02,85.02,85.02,85.02,100.0,53.895,53.895,53.895,53.895,100.0
2012-06-20 10:40:00,85.04,85.04,85.04,85.04,100.0,53.9077,53.9077,53.9077,53.9077,100.0
2012-06-20 10:45:00,85.04,85.05,85.02,85.04,800.0,53.9077,53.914,53.895,53.9077,800.0
2012-06-20 10:50:00,85.05,85.05,85.05,85.05,1500.0,53.914,53.914,53.914,53.914,1500.0
2012-06-20 10:55:00,85.05,85.06,85.05,85.06,1700.0,53.914,53.9203,53.914,53.9203,1700.0
2012-06-20 11:00:00,85.06,85.06,85.04,85.04,1400.0,53.9203,53.9203,53.9077,53.9077,1400.0
2012-06-20 11:05:00,85.04,85.06,85.04,85.06,800.0,53.9077,53.9203,53.9077,53.9203,800.0
2012-06-20 11:10:00,85.03,85.03,85.02,85.03,300.0,53.9013,53.9013,53.895,53.9013,300.0
2012-06-20 11:15:00,85.02,85.02,85.01,85.01,1300.0,53.895,53.895,53.8886,53.8886,1300.0
2012-06-20 11:20:00,85.03,85.03,85.03,85.03,100.0,53.9013,53.9013,53.9013,53.9013,100.0
2012-06-20 11:25:00,85.03,85.04,85.03,85.04,300.0,53.9013,53.9077,53.9013,53.9077,300.0
2012-06-20 11:30:00,85.02,85.04,85.0,85.0,4000.0,53.895,53.9077,53.8823,53.8823,4000.0
2012-06-20 11:35:00,85.0,85.0,85.0,85.0,0.0,53.8823,53.8823,53.8823,53.8823,0.0
2012-06-20 11:40:00,85.05,85.05,85.03,85.05,1400.0,53.914,53.914,53.9013,53.914,1400.0
2012-06-20 11:45:00,85.04,85.04,85.03,85.04,2900.0,53.9077,53.9077,53.9013,53.9077,2900.0
2012-06-20 11:50:00,85.03,85.03,85.03,85.03,100.0,53.9013,53.9013,53.9013,53.9013,100.0
2012-06-20 11:55:00,85.02,85.03,85.02,85.02,2100.0,53.895,53.9013,53.895,53.895,2100.0
2012-06-20 12:00:00,85.05,85.06,85.05,85.05,2700.0,53.914,53.9203,53.914,53.914,2700.0
2012-06-20 12:05:00,85.05,85.05,85.05,85.05,0.0,53.914,53.914,53.914,53.914,0.0
2012-06-20 12:10:00,85.08,85.08,85.08,85.08,100.0,53.933,53.933,53.933,53.933,100.0
2012-06-20 12:15:00,85.07,85.07,85.05,85.05,1000.0,53.9267,53.9267,53.914,53.914,1000.0
2012-06-20 12:20:00,85.03,85.05,85.0,85.05,10700.0,53.9013,53.914,53.8823,53.914,10700.0
2012-06-20 12:25:00,85.01,85.02,84.98,84.98,3800.0,53.8886,53.895,53.8696,53.8696,3800.0
2012-06-20 12:30:00,84.97,85.04,84.94,85.04,3700.0,53.8633,53.9077,53.8443,53.9077,3700.0
2012-06-20 12:35:00,85.09,85.09,85.05,85.06,1500.0,53.9394,53.9394,53.914,53.9203,1500.0
2012-06-20 12:40:00,85.13,85.13,85.12,85.12,600.0,53.9647,53.9647,53.9584,53.9584,600.0
2012-06-20 12:45:00,85.13,85.13,85.06,85.06,4500.0,53.9647,53.9647,53.9203,53.9203,4500.0
2012-06-20 12:50:00,85.04,85.09,85.04,85.09,2600.0,53.9077,53.9394,53.9077,53.9394,2600.0
2012-06-20 12:55:00,85.1,85.1,85.07,85.07,500.0,53.9457,53.9457,53.9267,53.9267,500.0
2012-06-20 13:00:00,85.06,85.09,85.03,85.05,800.0,53.9203,53.9394,53.9013,53.914,800.0
2012-06-20 13:05:00,85.03,85.03,84.86,84.86,6800.0,53.9013,53.9013,53.7936,53.7936,6800.0
2012-06-20 13:10:00,84.88,84.95,84.88,84.95,3700.0,53.8062,53.8506,53.8062,53.8506,3700.0
2012-06-20 13:15:00,84.91,84.93,84.89,84.92,2100.0,53.8253,53.8379,53.8126,53.8316,2100.0
2012-06-20 13:20:00,84.89,84.99,84.88,84.97,4300.0,53.8126,53.876,53.8062,53.8633,4300.0
2012-06-20 13:25:00,84.97,85.01,84.97,85.01,1600.0,53.8633,53.8886,53.8633,53.8886,1600.0
2012-06-20 13:30:00,84.98,84.98,84.98,84.98,300.0,53.8696,53.8696,53.8696,53.8696,300.0
2012-06-20 13:35:00,84.96,85.03,84.95,85.03,2500.0,53.8569,53.9013,53.8506,53.9013,2500.0
2012-06-20 13:40:00,84.96,85.04,84.96,85.04,2900.0,53.8569,53.9077,53.8569,53.9077,2900.0
2012-06-20 13:45:00,85.0,85.0,85.0,85.0,100.0,53.8823,53.8823,53.8823,53.8823,100.0
2012-06-20 13:50:00,85.03,85.03,85.03,85.03,500.0,53.9013,53.9013,53.9013,53.9013,500.0
2012-06-20 13:55:00,85.04,85.04,85.04,85.04,200.0,53.9077,53.9077,53.9077,53.9077,200.0
2012-06-20 14:00:00,85.06,85.06,85.0,85.01,5900.0,53.9203,53.9203,53.8823,53.8886,5900.0
2012-06-20 14:05:00,85.02,85.07,85.02,85.02,1900.0,53.895,53.9267,53.895,53.895,1900.0
2012-06-20 14:10:00,85.04,85.05,85.02,85.05,900.0,53.9077,53.914,53.895,53.914,900.0
2012-06-20 14:15:00,85.07,85.07,85.02,85.05,1500.0,53.9267,53.9267,53.895,53.914,1500.0
2012-06-20 14:20:00,85.06,85.07,85.05,85.07,800.0,53.9203,53.9267,53.914,53.9267,800.0
2012-06-20 14:25:00,85.07,85.13,85.05,85.12,6500.0,53.9267,53.9647,53.914,53.9584,6500.0
2012-06-20 14:30:00,85.12,85.15,85.09,85.1,5900.0,53.9584,53.9774,53.9394,53.9457,5900.0
2012-06-20 14:35:00,85.12,85.13,85.11,85.13,500.0,53.9584,53.9647,53.952,53.9647,500.0
2012-06-20 14:40:00,85.12,85.15,85.12,85.15,1200.0,53.9584,53.9774,53.9584,53.9774,1200.0
2012-06-20 14:45:00,85.15,85.18,85.15,85.18,1500.0,53.9774,53.9964,53.9774,53.9964,1500.0
2012-06-20 14:50:00,85.17,85.18,85.15,85.17,5600.0,53.9901,53.9964,53.9774,53.9901,5600.0
2012-06-20 14:55:00,85.15,85.15,85.13,85.13,1700.0,53.9774,53.9774,53.9647,53.9647,1700.0
2012-06-20 15:00:00,85.12,85.15,85.12,85.15,1700.0,53.9584,53.9774,53.9584,53.9774,1700.0
2012-06-20 15:05:00,85.15,85.15,85.12,85.14,600.0,53.9774,53.9774,53.9584,53.971,600.0
2012-06-20 15:10:00,85.15,85.15,85.15,85.15,100.0,53.9774,53.9774,53.9774,53.9774,100.0
2012-06-20 15:15:00,85.16,85.16,85.12,85.12,900.0,53.9837,53.9837,53.9584,53.9584,900.0
2012-06-20 15:20:00,85.18,85.19,85.15,85.19,1300.0,53.9964,54.0027,53.9774,54.0027,1300.0
2012-06-20 15:25:00,85.17,85.19,85.14,85.15,6400.0,53.9901,54.0027,53.971,53.9774,6400.0
2012-06-20 15:30:00,85.15,85.17,85.13,85.15,4800.0,53.9774,53.9901,53.9647,53.9774,4800.0
2012-06-20 15:35:00,85.15,85.15,85.12,85.15,8100.0,53.9774,53.9774,53.9584,53.9774,8100.0
2012-06-20 15:40:00,85.15,85.15,85.12,85.14,2400.0,53.9774,53.9774,53.9584,53.971,2400.0
2012-06-20 15:45:00,85.14,85.15,85.14,85.14,1400.0,53.971,53.9774,53.971,53.971,1400.0
2012-06-20 15:50:00,85.15,85.15,85.11,85.12,2400.0,53.9774,53.9774,53.952,53.9584,2400.0
2012-06-20 15:55:00,85.12,85.14,85.12,85.14,6000.0,53.9584,53.971,53.9584,53.971,6000.0
2012-06-21 09:30:00,85.32,85.32,85.21,85.26,9000.0,54.0852,54.0852,54.0154,54.0471,9000.0
2012-06-21 09:35:00,85.26,85.29,85.22,85.29,1800.0,54.0471,54.0661,54.0218,54.0661,1800.0
2012-06-21 09:40:00,85.26,85.34,85.26,85.34,1600.0,54.0471,54.0978,54.0471,54.0978,1600.0
2012-06-21 09:45:00,85.31,85.33,85.27,85.31,7100.0,54.0788,54.0915,54.0535,54.0788,7100.0
2012-06-21 09:50:00,85.31,85.31,85.29,85.31,600.0,54.0788,54.0788,54.0661,54.0788,600.0
2012-06-21 09:55:00,85.3,85.32,85.3,85.32,500.0,54.0725,54.0852,54.0725,54.0852,500.0
2012-06-21 10:00:00,85.33,85.34,85.33,85.34,4600.0,54.0915,54.0978,54.0915,54.0978,4600.0
2012-06-21 10:05:00,85.34,85.39,85.34,85.39,1300.0,54.0978,54.1295,54.0978,54.1295,1300.0
2012-06-21 10:10:00,85.38,85.38,85.38,85.38,300.0,54.1232,54.1232,54.1232,54.1232,300.0
2012-06-21 10:15:00,85.36,85.37,85.36,85.37,200.0,54.1105,54.1168,54.1105,54.1168,200.0
2012-06-21 10:20:00,85.36,85.36,85.36,85.36,100.0,54.1105,54.1105,54.1105,54.1105,100.0
2012-06-21 10:25:00,85.37,85.37,85.37,85.37,2000.0,54.1168,54.1168,54.1168,54.1168,2000.0
2012-06-21 10:30:00,85.36,85.36,85.36,85.36,200.0,54.1105,54.1105,54.1105,54.1105,200.0
2012-06-21 10:35:00,85.36,85.36,85.36,85.36,0.0,54.1105,54.1105,54.1105,54.1105,0.0
2012-06-21 10:40:00,85.36,85.36,85.36,85.36,0.0,54.1105,54.1105,54.1105,54.1105,0.0
2012-06-21 10:45:00,85.34,85.39,85.34,85.39,500.0,54.0978,54.1295,54.0978,54.1295,500.0
2012-06-21 10:50:00,85.38,85.39,85.38,85.39,1200.0,54.1232,54.1295,54.1232,54.1295,1200.0
2012-06-21 10:55:00,85.39,85.39,85.35,85.39,2800.0,54.1295,54.1295,54.1042,54.1295,2800.0
2012-06-21 11:00:00,85.39,85.39,85.38,85.39,5400.0,54.1295,54.1295,54.1232,54.1295,5400.0
2012-06-21 11:05:00,85.39,85.39,85.39,85.39,2500.0,54.1295,54.1295,54.1295,54.1295,2500.0
2012-06-21 11:10:00,85.39,85.39,85.39,85.39,4400.0,54.1295,54.1295,54.1295,54.1295,4400.0
2012-06-21 11:15:00,85.45,85.46,85.45,85.46,10500.0,54.1676,54.1739,54.1676,54.1739,10500.0
2012-06-21 11:20:00,85.46,85.46,85.42,85.42,7400.0,54.1739,54.1739,54.1485,54.1485,7400.0
2012-06-21 11:25:00,85.43,85.43,85.43,85.43,5000.0,54.1549,54.1549,54.1549,54.1549,5000.0
2012-06-21 11:30:00,85.45,85.45,85.44,85.44,1500.0,54.1676,54.1676,54.1612,54.1612,1500.0
2012-06-21 11:35:00,85.46,85.47,85.42,85.45,4100.0,54.1739,54.1802,54.1485,54.1676,4100.0
2012-06-21 11:40:00,85.45,85.45,85.44,85.45,900.0,54.1676,54.1676,54.1612,54.1676,900.0
2012-06-21 11:45:00,85.45,85.45,85.41,85.41,3400.0,54.1676,54.1676,54.1422,54.1422,3400.0
2012-06-21 11:50:00,85.41,85.42,85.41,85.42,2000.0,54.1422,54.1485,54.1422,54.1485,2000.0
2012-06-21 11:55:00,85.42,85.42,85.37,85.42,1400.0,54.1485,54.1485,54.1168,54.1485,1400.0
2012-06-21 12:00:00,85.41,85.42,85.4,85.41,5600.0,54.1422,54.1485,54.1359,54.1422,5600.0
2012-06-21 12:05:00,85.4,85.44,85.39,85.42,3800.0,54.1359,54.1612,54.1295,54.1485,3800.0
2012-06-21 12:10:00,85.42,85.44,85.42,85.42,2000.0,54.1485,54.1612,54.1485,54.1485,2000.0
2012-06-21 12:15:00,85.44,85.44,85.41,85.42,2200.0,54.1612,54.1612,54.1422,54.1485,2200.0
2012-06-21 12:20:00,85.43,85.43,85.42,85.42,200.0,54.1549,54.1549,54.1485,54.1485,200.0
2012-06-21 12:25:00,85.44,85.44,85.44,85.44,400.0,54.1612,54.1612,54.1612,54.1612,400.0
2012-06-21 12:30:00,85.43,85.43,85.41,85.43,9300.0,54.1549,54.1549,54.1422,54.1549,9300.0
2012-06-21 12:35:00,85.4,85.41,85.39,85.39,500.0,54.1359,54.1422,54.1295,54.1295,500.0
2012-06-21 12:40:00,85.39,85.39,85.39,85.39,600.0,54.1295,54.1295,54.1295,54.1295,600.0
2012-06-21 12:45:00,85.39,85.39,85.39,85.39,0.0,54.1295,54.1295,54.1295,54.1295,0.0
2012-06-21 12:50:00,85.4,85.4,85.39,85.39,1600.0,54.1359,54.1359,54.1295,54.1295,1600.0
2012-06-21 12:55:00,85.39,85.39,85.39,85.39,0.0,54.1295,54.1295,54.1295,54.1295,0.0
2012-06-21 13:00:00,85.39,85.39,85.36,85.37,1800.0,54.1295,54.1295,54.1105,54.1168,1800.0
2012-06-21 13:05:00,85.37,85.37,85.36,85.36,3100.0,54.1168,54.1168,54.1105,54.1105,3100.0
2012-06-21 13:10:00,85.35,85.4,85.35,85.38,3300.0,54.1042,54.1359,54.1042,54.1232,3300.0
2012-06-21 13:15:00,85.39,85.39,85.37,85.39,500.0,54.1295,54.1295,54.1168,54.1295,500.0
2012-06-21 13:20:00,85.38,85.41,85.38,85.41,700.0,54.1232,54.1422,54.1232,54.1422,700.0
2012-06-21 13:25:00,85.42,85.43,85.41,85.42,2700.0,54.1485,54.1549,54.1422,54.1485,2700.0
2012-06-21 13:30:00,85.42,85.44,85.42,85.43,3100.0,54.1485,54.1612,54.1485,54.1549,3100.0
2012-06-21 13:35:00,85.42,85.42,85.39,85.39,1000.0,54.1485,54.1485,54.1295,54.1295,1000.0
2012-06-21 13:40:00,85.41,85.42,85.41,85.42,300.0,54.1422,54.1485,54.1422,54.1485,300.0
2012-06-21 13:45:00,85.42,85.42,85.39,85.42,1700.0,54.1485,54.1485,54.1295,54.1485,1700.0
2012-06-21 13:50:00,85.41,85.41,85.4,85.4,500.0,54.1422,54.1422,54.1359,54.1359,500.0
2012-06-21 13:55:00,85.42,85.42,85.39,85.41,2900.0,54.1485,54.1485,54.1295,54.1422,2900.0
2012-06-21 14:00:00,85.4,85.41,85.38,85.38,700.0,54.1359,54.1422,54.1232,54.1232,700.0
2012-06-21 14:05:00,85.4,85.43,85.4,85.43,600.0,54.1359,54.1549,54.1359,54.1549,600.0
2012-06-21 14:10:00,85.41,85.43,85.41,85.41,3400.0,54.1422,54.1549,54.1422,54.1422,3400.0
2012-06-21 14:15:00,85.41,85.42,85.39,85.4,18000.0,54.1422,54.1485,54.1295,54.1359,18000.0
2012-06-21 14:20:00,85.4,85.42,85.4,85.41,1800.0,54.1359,54.1485,54.1359,54.1422,1800.0
2012-06-21 14:25:00,85.42,85.42,85.37,85.37,4000.0,54.1485,54.1485,54.1168,54.1168,4000.0
2012-06-21 14:30:00,85.37,85.38,85.34,85.35,1900.0,54.1168,54.1232,54.0978,54.1042,1900.0
2012-06-21 14:35:00,85.37,85.38,85.36,85.37,3100.0,54.1168,54.1232,54.1105,54.1168,3100.0
2012-06-21 14:40:00,85.35,85.36,85.35,85.36,600.0,54.1042,54.1105,54.1042,54.1105,600.0
2012-06-21 14:45:00,85.38,85.38,85.36,85.36,1900.0,54.1232,54.1232,54.1105,54.1105,1900.0
2012-06-21 14:50:00,85.35,85.35,85.3,85.3,4900.0,54.1042,54.1042,54.0725,54.0725,4900.0
2012-06-21 14:55:00,85.32,85.33,85.3,85.31,6800.0,54.0852,54.0915,54.0725,54.0788,6800.0
2012-06-21 15:00:00,85.31,85.31,85.31,85.31,100.0,54.0788,54.0788,54.0788,54.0788,100.0
2012-06-21 15:05:00,85.31,85.33,85.3,85.3,900.0,54.0788,54.0915,54.0725,54.0725,900.0
2012-06-21 15:10:00,85.3,85.33,85.3,85.31,7900.0,54.0725,54.0915,54.0725,54.0788,7900.0
2012-06-21 15:15:00,85.33,85.33,85.31,85.31,600.0,54.0915,54.0915,54.0788,54.0788,600.0
2012-06-21 15:20:00,85.3,85.31,85.3,85.31,200.0,54.0725,54.0788,54.0725,54.0788,200.0
2012-06-21 15:25:00,85.33,85.35,85.32,85.32,600.0,54.0915,54.1042,54.0852,54.0852,600.0
2012-06-21 15:30:00,85.32,85.35,85.31,85.35,4200.0,54.0852,54.1042,54.0788,54.1042,4200.0
2012-06-21 15:35:00,85.35,85.37,85.33,85.33,3300.0,54.1042,54.1168,54.0915,54.0915,3300.0
2012-06-21 15:40:00,85.33,85.35,85.33,85.35,2100.0,54.0915,54.1042,54.0915,54.1042,2100.0
2012-06-21 15:45:00,85.35,85.36,85.33,85.36,3100.0,54.1042,54.1105,54.0915,54.1105,3100.0
2012-06-21 15:50:00,85.33,85.35,85.3,85.33,7100.0,54.0915,54.1042,54.0725,54.0915,7100.0
2012-06-21 15:55:00,85.32,85.32,85.3,85.3,5100.0,54.0852,54.0852,54.0725,54.0725,5100.0
2012-06-22 09:30:00,85.19,85.2,85.11,85.2,12200.0,54.0027,54.0091,53.952,54.0091,12200.0
2012-06-22 09:35:00,85.2,85.23,85.19,85.23,8500.0,54.0091,54.0281,54.0027,54.0281,8500.0
2012-06-22 09:40:00,85.21,85.21,85.2,85.2,3800.0,54.0154,54.0154,54.0091,54.0091,3800.0
2012-06-22 09:45:00,85.25,85.25,85.24,85.24,1700.0,54.0408,54.0408,54.0344,54.0344,1700.0
2012-06-22 09:50:00,85.21,85.25,85.21,85.23,11600.0,54.0154,54.0408,54.0154,54.0281,11600.0
2012-06-22 09:55:00,85.25,85.25,85.25,85.25,1300.0,54.0408,54.0408,54.0408,54.0408,1300.0
2012-06-22 10:00:00,85.23,85.24,85.21,85.21,5800.0,54.0281,54.0344,54.0154,54.0154,5800.0
2012-06-22 10:05:00,85.22,85.23,85.21,85.21,900.0,54.0218,54.0281,54.0154,54.0154,900.0
2012-06-22 10:10:00,85.22,85.23,85.22,85.23,2200.0,54.0218,54.0281,54.0218,54.0281,2200.0
2012-06-22 10:15:00,85.22,85.24,85.21,85.23,1700.0,54.0218,54.0344,54.0154,54.0281,1700.0
2012-06-22 10:20:00,85.22,85.22,85.22,85.22,200.0,54.0218,54.0218,54.0218,54.0218,200.0
2012-06-22 10:25:00,85.23,85.24,85.22,85.22,4400.0,54.0281,54.0344,54.0218,54.0218,4400.0
2012-06-22 10:30:00,85.21,85.24,85.21,85.21,1300.0,54.0154,54.0344,54.0154,54.0154,1300.0
2012-06-22 10:35:00,85.21,85.25,85.21,85.25,200.0,54.0154,54.0408,54.0154,54.0408,200.0
2012-06-22 10:40:00,85.24,85.25,85.24,85.25,500.0,54.0344,54.0408,54.0344,54.0408,500.0
2012-06-22 10:45:00,85.25,85.25,85.21,85.22,700.0,54.0408,54.0408,54.0154,54.0218,700.0
2012-06-22 10:50:00,85.26,85.26,85.21,85.21,1000.0,54.0471,54.0471,54.0154,54.0154,1000.0
2012-06-22 10:55:00,85.21,85.25,85.21,85.25,600.0,54.0154,54.0408,54.0154,54.0408,600.0
2012-06-22 11:00:00,85.25,85.25,85.22,85.22,200.0,54.0408,54.0408,54.0218,54.0218,200.0
2012-06-22 11:05:00,85.25,85.26,85.22,85.25,1300.0,54.0408,54.0471,54.0218,54.0408,1300.0
2012-06-22 11:10:00,85.22,85.26,85.21,85.21,600.0,54.0218,54.0471,54.0154,54.0154,600.0
2012-06-22 11:15:00,85.23,85.23,85.21,85.22,9000.0,54.0281,54.0281,54.0154,54.0218,9000.0
2012-06-22 11:20:00,85.18,85.22,85.18,85.22,400.0,53.9964,54.0218,53.9964,54.0218,400.0
2012-06-22 11:25:00,85.22,85.23,85.22,85.23,1500.0,54.0218,54.0281,54.0218,54.0281,1500.0
2012-06-22 11:30:00,85.2,85.24,85.2,85.23,7000.0,54.0091,54.0344,54.0091,54.0281,7000.0
2012-06-22 11:35:00,85.23,85.25,85.2,85.24,1500.0,54.0281,54.0408,54.0091,54.0344,1500.0
2012-06-22 11:40:00,85.25,85.25,85.21,85.22,1300.0,54.0408,54.0408,54.0154,54.0218,1300.0
2012-06-22 11:45:00,85.25,85.25,85.25,85.25,900.0,54.0408,54.0408,54.0408,54.0408,900.0
2012-06-22 11:50:00,85.24,85.24,85.24,85.24,300.0,54.0344,54.0344,54.0344,54.0344,300.0
2012-06-22 11:55:00,85.22,85.23,85.21,85.23,900.0,54.0218,54.0281,54.0154,54.0281,900.0
2012-06-22 12:00:00,85.23,85.23,85.23,85.23,100.0,54.0281,54.0281,54.0281,54.0281,100.0
2012-06-22 12:05:00,85.22,85.22,85.22,85.22,100.0,54.0218,54.0218,54.0218,54.0218,100.0
2012-06-22 12:10:00,85.23,85.23,85.23,85.23,100.0,54.0281,54.0281,54.0281,54.0281,100.0
2012-06-22 12:15:00,85.24,85.24,85.21,85.21,1000.0,54.0344,54.0344,54.0154,54.0154,1000.0
2012-06-22 12:20:00,85.21,85.21,85.21,85.21,0.0,54.0154,54.0154,54.0154,54.0154,0.0
2012-06-22 12:25:00,85.24,85.24,85.2,85.21,2300.0,54.0344,54.0344,54.0091,54.0154,2300.0
2012-06-22 12:30:00,85.21,85.21,85.21,85.21,100.0,54.0154,54.0154,54.0154,54.0154,100.0
2012-06-22 12:35:00,85.21,85.21,85.21,85.21,0.0,54.0154,54.0154,54.0154,54.0154,0.0
2012-06-22 12:40:00,85.22,85.22,85.22,85.22,3500.0,54.0218,54.0218,54.0218,54.0218,3500.0
2012-06-22 12:45:00,85.2,85.2,85.2,85.2,300.0,54.0091,54.0091,54.0091,54.0091,300.0
2012-06-22 12:50:00,85.23,85.24,85.23,85.23,4700.0,54.0281,54.0344,54.0281,54.0281,4700.0
2012-06-22 12:55:00,85.2,85.23,85.2,85.23,300.0,54.0091,54.0281,54.0091,54.0281,300.0
2012-06-22 13:00:00,85.23,85.25,85.22,85.25,1900.0,54.0281,54.0408,54.0218,54.0408,1900.0
2012-06-22 13:05:00,85.25,85.25,85.25,85.25,1300.0,54.0408,54.0408,54.0408,54.0408,1300.0
2012-06-22 13:10:00,85.25,85.25,85.25,85.25,1100.0,54.0408,54.0408,54.0408,54.0408,1100.0
2012-06-22 13:15:00,85.24,85.24,85.21,85.24,3300.0,54.0344,54.0344,54.0154,54.0344,3300.0
2012-06-22 13:20:00,85.25,85.25,85.25,85.25,500.0,54.0408,54.0408,54.0408,54.0408,500.0
2012-06-22 13:25:00,85.25,85.25,85.22,85.22,1600.0,54.0408,54.0408,54.0218,54.0218,1600.0
2012-06-22 13:30:00,85.22,85.22,85.22,85.22,0.0,54.0218,54.0218,54.0218,54.0218,0.0
2012-06-22 13:35:00,85.22,85.22,85.22,85.22,100.0,54.0218,54.0218,54.0218,54.0218,100.0
2012-06-22 13:40:00,85.2,85.24,85.2,85.22,4000.0,54.0091,54.0344,54.0091,54.0218,4000.0
2012-06-22 13:45:00,85.24,85.24,85.19,85.24,6900.0,54.0344,54.0344,54.0027,54.0344,6900.0
2012-06-22 13:50:00,85.24,85.24,85.23,85.24,10000.0,54.0344,54.0344,54.0281,54.0344,10000.0
2012-06-22 13:55:00,85.24,85.24,85.21,85.22,11900.0,54.0344,54.0344,54.0154,54.0218,11900.0
2012-06-22 14:00:00,85.24,85.25,85.21,85.21,2100.0,54.0344,54.0408,54.0154,54.0154,2100.0
2012-06-22 14:05:00,85.25,85.25,85.25,85.25,400.0,54.0408,54.0408,54.0408,54.0408,400.0
2012-06-22 14:10:00,85.23,85.24,85.22,85.23,3400.0,54.0281,54.0344,54.0218,54.0281,3400.0
2012-06-22 14:15:00,85.23,85.25,85.23,85.25,700.0,54.0281,54.0408,54.0281,54.0408,700.0
2012-06-22 14:20:00,85.26,85.26,85.26,85.26,72500.0,54.0471,54.0471,54.0471,54.0471,72500.0
2012-06-22 14:25:00,85.22,85.26,85.22,85.25,3400.0,54.0218,54.0471,54.0218,54.0408,3400.0
2012-06-22 14:30:00,85.22,85.25,85.22,85.24,5500.0,54.0218,54.0408,54.0218,54.0344,5500.0
2012-06-22 14:35:00,85.22,85.22,85.21,85.21,1600.0,54.0218,54.0218,54.0154,54.0154,1600.0
2012-06-22 14:40:00,85.19,85.19,85.19,85.19,800.0,54.0027,54.0027,54.0027,54.0027,800.0
2012-06-22 14:45:00,85.19,85.23,85.19,85.23,700.0,54.0027,54.0281,54.0027,54.0281,700.0
2012-06-22 14:50:00,85.23,85.23,85.23,85.23,0.0,54.0281,54.0281,54.0281,54.0281,0.0
2012-06-22 14:55:00,85.22,85.24,85.21,85.21,300.0,54.0218,54.0344,54.0154,54.0154,300.0
2012-06-22 15:00:00,85.23,85.23,85.23,85.23,100.0,54.0281,54.0281,54.0281,54.0281,100.0
2012-06-22 15:05:00,85.21,85.21,85.21,85.21,200.0,54.0154,54.0154,54.0154,54.0154,200.0
2012-06-22 15:10:00,85.21,85.23,85.21,85.22,300.0,54.0154,54.0281,54.0154,54.0218,300.0
2012-06-22 15:15:00,85.22,85.24,85.22,85.22,2800.0,54.0218,54.0344,54.0218,54.0218,2800.0
2012-06-22 15:20:00,85.22,85.23,85.22,85.23,500.0,54.0218,54.0281,54.0218,54.0281,500.0
2012-06-22 15:25:00,85.22,85.24,85.22,85.24,3500.0,54.0218,54.0344,54.0218,54.0344,3500.0
2012-06-22 15:30:00,85.23,85.25,85.23,85.23,9600.0,54.0281,54.0408,54.0281,54.0281,9600.0
2012-06-22 15:35:00,85.25,85.25,85.23,85.23,400.0,54.0408,54.0408,54.0281,54.0281,400.0
2012-06-22 15:40:00,85.23,85.24,85.23,85.24,300.0,54.0281,54.0344,54.0281,54.0344,300.0
2012-06-22 15:45:00,85.22,85.24,85.22,85.22,900.0,54.0218,54.0344,54.0218,54.0218,900.0
2012-06-22 15:50:00,85.22,85.23,85.2,85.2,800.0,54.0218,54.0281,54.0091,54.0091,800.0
2012-06-22 15:55:00,85.2,85.22,85.2,85.22,2400.0,54.0091,54.0218,54.0091,54.0218,2400.0
2012-06-25 09:30:00,85.33,85.39,85.33,85.33,12300.0,54.0915,54.1295,54.0915,54.0915,12300.0
2012-06-25 09:35:00,85.34,85.38,85.33,85.33,700.0,54.0978,54.1232,54.0915,54.0915,700.0
2012-06-25 09:40:00,85.33,85.34,85.3,85.3,36400.0,54.0915,54.0978,54.0725,54.0725,36400.0
2012-06-25 09:45:00,85.33,85.33,85.3,85.32,1500.0,54.0915,54.0915,54.0725,54.0852,1500.0
2012-06-25 09:50:00,85.32,85.32,85.27,85.27,300.0,54.0852,54.0852,54.0535,54.0535,300.0
2012-06-25 09:55:00,85.33,85.33,85.31,85.31,1500.0,54.0915,54.0915,54.0788,54.0788,1500.0
2012-06-25 10:00:00,85.31,85.31,85.31,85.31,0.0,54.0788,54.0788,54.0788,54.0788,0.0
2012-06-25 10:05:00,85.32,85.33,85.32,85.33,1900.0,54.0852,54.0915,54.0852,54.0915,1900.0
2012-06-25 10:10:00,85.32,85.33,85.32,85.33,300.0,54.0852,54.0915,54.0852,54.0915,300.0
2012-06-25 10:15:00,85.33,85.33,85.33,85.33,1000.0,54.0915,54.0915,54.0915,54.0915,1000.0
2012-06-25 10:20:00,85.32,85.32,85.32,85.32,200.0,54.0852,54.0852,54.0852,54.0852,200.0
2012-06-25 10:25:00,85.33,85.33,85.33,85.33,500.0,54.0915,54.0915,54.0915,54.0915,500.0
2012-06-25 10:30:00,85.32,85.32,85.32,85.32,100.0,54.0852,54.0852,54.0852,54.0852,100.0
2012-06-25 10:35:00,85.33,85.33,85.33,85.33,300.0,54.0915,54.0915,54.0915,54.0915,300.0
2012-06-25 10:40:00,85.33,85.33,85.31,85.31,1300.0,54.0915,54.0915,54.0788,54.0788,1300.0
2012-06-25 10:45:00,85.31,85.31,85.31,85.31,200.0,54.0788,54.0788,54.0788,54.0788,200.0
2012-06-25 10:50:00,85.31,85.31,85.31,85.31,100.0,54.0788,54.0788,54.0788,54.0788,100.0
2012-06-25 10:55:00,85.31,85.32,85.3,85.32,1200.0,54.0788,54.0852,54.0725,54.0852,1200.0
2012-06-25 11:00:00,85.32,85.32,85.32,85.32,100.0,54.0852,54.0852,54.0852,54.0852,100.0
2012-06-25 11:05:00,85.31,85.32,85.31,85.32,1700.0,54.0788,54.0852,54.0788,54.0852,1700.0
2012-06-25 11:10:00,85.32,85.32,85.31,85.31,1000.0,54.0852,54.0852,54.0788,54.0788,1000.0
2012-06-25 11:15:00,85.32,85.32,85.32,85.32,100.0,54.0852,54.0852,54.0852,54.0852,100.0
2012-06-25 11:20:00,85.32,85.32,85.32,85.32,300.0,54.0852,54.0852,54.0852,54.0852,300.0
2012-06-25 11:25:00,85.32,85.32,85.31,85.32,900.0,54.0852,54.0852,54.0788,54.0852,900.0
2012-06-25 11:30:00,85.31,85.32,85.31,85.32,200.0,54.0788,54.0852,54.0788,54.0852,200.0
2012-06-25 11:35:00,85.32,85.32,85.31,85.32,11100.0,54.0852,54.0852,54.0788,54.0852,11100.0
2012-06-25 11:40:00,85.32,85.32,85.32,85.32,0.0,54.0852,54.0852,54.0852,54.0852,0.0
2012-06-25 11:45:00,85.32,85.32,85.32,85.32,0.0,54.0852,54.0852,54.0852,54.0852,0.0
2012-06-25 11:50:00,85.32,85.32,85.31,85.32,600.0,54.0852,54.0852,54.0788,54.0852,600.0
2012-06-25 11:55:00,85.32,85.32,85.32,85.32,900.0,54.0852,54.0852,54.0852,54.0852,900.0
2012-06-25 12:00:00,85.38,85.39,85.36,85.36,500.0,54.1232,54.1295,54.1105,54.1105,500.0
2012-06-25 12:05:00,85.38,85.38,85.38,85.38,600.0,54.1232,54.1232,54.1232,54.1232,600.0
2012-06-25 12:10:00,85.38,85.39,85.38,85.39,800.0,54.1232,54.1295,54.1232,54.1295,800.0
2012-06-25 12:15:00,85.38,85.38,85.36,85.37,1400.0,54.1232,54.1232,54.1105,54.1168,1400.0
2012-06-25 12:20:00,85.36,85.36,85.35,85.36,1600.0,54.1105,54.1105,54.1042,54.1105,1600.0
2012-06-25 12:25:00,85.36,85.36,85.35,85.35,1600.0,54.1105,54.1105,54.1042,54.1042,1600.0
2012-06-25 12:30:00,85.36,85.36,85.35,85.35,1100.0,54.1105,54.1105,54.1042,54.1042,1100.0
2012-06-25 12:35:00,85.35,85.35,85.35,85.35,0.0,54.1042,54.1042,54.1042,54.1042,0.0
2012-06-25 12:40:00,85.35,85.37,85.33,85.37,700.0,54.1042,54.1168,54.0915,54.1168,700.0
2012-06-25 12:45:00,85.36,85.36,85.33,85.33,300.0,54.1105,54.1105,54.0915,54.0915,300.0
2012-06-25 12:50:00,85.33,85.33,85.33,85.33,0.0,54.0915,54.0915,54.0915,54.0915,0.0
2012-06-25 12:55:00,85.33,85.33,85.33,85.33,0.0,54.0915,54.0915,54.0915,54.0915,0.0
2012-06-25 13:00:00,85.37,85.37,85.37,85.37,100.0,54.1168,54.1168,54.1168,54.1168,100.0
2012-06-25 13:05:00,85.37,85.37,85.37,85.37,0.0,54.1168,54.1168,54.1168,54.1168,0.0
2012-06-25 13:10:00,85.37,85.37,85.37,85.37,0.0,54.1168,54.1168,54.1168,54.1168,0.0
2012-06-25 13:15:00,85.37,85.37,85.36,85.36,800.0,54.1168,54.1168,54.1105,54.1105,800.0
2012-06-25 13:20:00,85.35,85.37,85.35,85.37,1000.0,54.1042,54.1168,54.1042,54.1168,1000.0
2012-06-25 13:25:00,85.36,85.36,85.35,85.35,2400.0,54.1105,54.1105,54.1042,54.1042,2400.0
2012-06-25 13:30:00,85.35,85.35,85.3,85.32,500.0,54.1042,54.1042,54.0725,54.0852,500.0
2012-06-25 13:35:00,85.31,85.31,85.31,85.31,600.0,54.0788,54.0788,54.0788,54.0788,600.0
2012-06-25 13:40:00,85.3,85.34,85.3,85.33,1400.0,54.0725,54.0978,54.0725,54.0915,1400.0
2012-06-25 13:45:00,85.32,85.32,85.3,85.32,600.0,54.0852,54.0852,54.0725,54.0852,600.0
2012-06-25 13:50:00,85.3,85.31,85.3,85.31,700.0,54.0725,54.0788,54.0725,54.0788,700.0
2012-06-25 13:55:00,85.32,85.34,85.32,85.34,500.0,54.0852,54.0978,54.0852,54.0978,500.0
2012-06-25 14:00:00,85.33,85.33,85.3,85.31,3900.0,54.0915,54.0915,54.0725,54.0788,3900.0
2012-06-25 14:05:00,85.33,85.33,85.3,85.3,1900.0,54.0915,54.0915,54.0725,54.0725,1900.0
2012-06-25 14:10:00,85.33,85.33,85.32,85.33,700.0,54.0915,54.0915,54.0852,54.0915,700.0
2012-06-25 14:15:00,85.32,85.33,85.31,85.33,9900.0,54.0852,54.0915,54.0788,54.0915,9900.0
2012-06-25 14:20:00,85.31,85.31,85.31,85.31,100.0,54.0788,54.0788,54.0788,54.0788,100.0
2012-06-25 14:25:00,85.32,85.32,85.32,85.32,700.0,54.0852,54.0852,54.0852,54.0852,700.0
2012-06-25 14:30:00,85.31,85.31,85.31,85.31,800.0,54.0788,54.0788,54.0788,54.0788,800.0
2012-06-25 14:35:00,85.31,85.31,85.31,85.31,0.0,54.0788,54.0788,54.0788,54.0788,0.0
2012-06-25 14:40:00,85.3,85.31,85.3,85.31,1200.0,54.0725,54.0788,54.0725,54.0788,1200.0
2012-06-25 14:45:00,85.32,85.34,85.32,85.34,9700.0,54.0852,54.0978,54.0852,54.0978,9700.0
2012-06-25 14:50:00,85.34,85.34,85.31,85.32,9300.0,54.0978,54.0978,54.0788,54.0852,9300.0
2012-06-25 14:55:00,85.32,85.34,85.31,85.32,8800.0,54.0852,54.0978,54.0788,54.0852,8800.0
2012-06-25 15:00:00,85.34,85.34,85.34,85.34,2800.0,54.0978,54.0978,54.0978,54.0978,2800.0
2012-06-25 15:05:00,85.34,85.34,85.32,85.34,12800.0,54.0978,54.0978,54.0852,54.0978,12800.0
2012-06-25 15:10:00,85.34,85.34,85.34,85.34,10300.0,54.0978,54.0978,54.0978,54.0978,10300.0
2012-06-25 15:15:00,85.34,85.34,85.34,85.34,6700.0,54.0978,54.0978,54.0978,54.0978,6700.0
2012-06-25 15:20:00,85.33,85.33,85.31,85.31,6100.0,54.0915,54.0915,54.0788,54.0788,6100.0
2012-06-25 15:25:00,85.33,85.33,85.31,85.33,6800.0,54.0915,54.0915,54.0788,54.0915,6800.0
2012-06-25 15:30:00,85.33,85.35,85.31,85.35,7700.0,54.0915,54.1042,54.0788,54.1042,7700.0
2012-06-25 15:35:00,85.35,85.35,85.33,85.34,8900.0,54.1042,54.1042,54.0915,54.0978,8900.0
2012-06-25 15:40:00,85.33,85.35,85.33,85.34,12100.0,54.0915,54.1042,54.0915,54.0978,12100.0
2012-06-25 15:45:00,85.35,85.4,85.33,85.36,13700.0,54.1042,54.1359,54.0915,54.1105,13700.0
2012-06-25 15:50:00,85.4,85.41,85.39,85.41,19400.0,54.1359,54.1422,54.1295,54.1422,19400.0
2012-06-25 15:55:00,85.42,85.42,85.34,85.35,52600.0,54.1485,54.1485,54.0978,54.1042,52600.0
2012-06-26 09:30:00,85.2,85.22,85.16,85.18,5600.0,54.0091,54.0218,53.9837,53.9964,5600.0
2012-06-26 09:35:00,85.18,85.19,85.18,85.19,3100.0,53.9964,54.0027,53.9964,54.0027,3100.0
2012-06-26 09:40:00,85.2,85.2,85.19,85.19,2900.0,54.0091,54.0091,54.0027,54.0027,2900.0
2012-06-26 09:45:00,85.19,85.19,85.18,85.18,1800.0,54.0027,54.0027,53.9964,53.9964,1800.0
2012-06-26 09:50:00,85.17,85.18,85.16,85.16,5600.0,53.9901,53.9964,53.9837,53.9837,5600.0
2012-06-26 09:55:00,85.17,85.17,85.17,85.17,300.0,53.9901,53.9901,53.9901,53.9901,300.0
2012-06-26 10:00:00,85.16,85.16,85.15,85.15,800.0,53.9837,53.9837,53.9774,53.9774,800.0
2012-06-26 10:05:00,85.16,85.17,85.14,85.17,11400.0,53.9837,53.9901,53.971,53.9901,11400.0
2012-06-26 10:10:00,85.17,85.17,85.15,85.16,2000.0,53.9901,53.9901,53.9774,53.9837,2000.0
2012-06-26 10:15:00,85.18,85.18,85.18,85.18,100.0,53.9964,53.9964,53.9964,53.9964,100.0
2012-06-26 10:20:00,85.18,85.18,85.18,85.18,0.0,53.9964,53.9964,53.9964,53.9964,0.0
2012-06-26 10:25:00,85.21,85.21,85.21,85.21,1300.0,54.0154,54.0154,54.0154,54.0154,1300.0
2012-06-26 10:30:00,85.22,85.24,85.22,85.24,1200.0,54.0218,54.0344,54.0218,54.0344,1200.0
2012-06-26 10:35:00,85.23,85.25,85.23,85.25,2800.0,54.0281,54.0408,54.0281,54.0408,2800.0
2012-06-26 10:40:00,85.25,85.26,85.24,85.26,1400.0,54.0408,54.0471,54.0344,54.0471,1400.0
2012-06-26 10:45:00,85.24,85.24,85.24,85.24,3400.0,54.0344,54.0344,54.0344,54.0344,3400.0
2012-06-26 10:50:00,85.24,85.24,85.24,85.24,100.0,54.0344,54.0344,54.0344,54.0344,100.0
2012-06-26 10:55:00,85.24,85.24,85.22,85.23,1100.0,54.0344,54.0344,54.0218,54.0281,1100.0
2012-06-26 11:00:00,85.22,85.24,85.21,85.21,4400.0,54.0218,54.0344,54.0154,54.0154,4400.0
2012-06-26 11:05:00,85.21,85.23,85.21,85.23,2800.0,54.0154,54.0281,54.0154,54.0281,2800.0
2012-06-26 11:10:00,85.26,85.27,85.23,85.27,700.0,54.0471,54.0535,54.0281,54.0535,700.0
2012-06-26 11:15:00,85.27,85.27,85.27,85.27,1800.0,54.0535,54.0535,54.0535,54.0535,1800.0
2012-06-26 11:20:00,85.24,85.24,85.24,85.24,3200.0,54.0344,54.0344,54.0344,54.0344,3200.0
2012-06-26 11:25:00,85.25,85.25,85.25,85.25,300.0,54.0408,54.0408,54.0408,54.0408,300.0
2012-06-26 11:30:00,85.25,85.25,85.24,85.24,700.0,54.0408,54.0408,54.0344,54.0344,700.0
2012-06-26 11:35:00,85.24,85.25,85.24,85.25,3600.0,54.0344,54.0408,54.0344,54.0408,3600.0
2012-06-26 11:40:00,85.24,85.25,85.24,85.25,900.0,54.0344,54.0408,54.0344,54.0408,900.0
2012-06-26 11:45:00,85.24,85.26,85.24,85.26,13100.0,54.0344,54.0471,54.0344,54.0471,13100.0
2012-06-26 11:50:00,85.26,85.26,85.24,85.24,3000.0,54.0471,54.0471,54.0344,54.0344,3000.0
2012-06-26 11:55:00,85.24,85.24,85.24,85.24,100.0,54.0344,54.0344,54.0344,54.0344,100.0
2012-06-26 12:00:00,85.24,85.24,85.24,85.24,100.0,54.0344,54.0344,54.0344,54.0344,100.0
2012-06-26 12:05:00,85.27,85.27,85.24,85.24,200.0,54.0535,54.0535,54.0344,54.0344,200.0
2012-06-26 12:10:00,85.24,85.24,85.22,85.22,5200.0,54.0344,54.0344,54.0218,54.0218,5200.0
2012-06-26 12:15:00,85.22,85.22,85.22,85.22,100.0,54.0218,54.0218,54.0218,54.0218,100.0
2012-06-26 12:20:00,85.22,85.22,85.22,85.22,0.0,54.0218,54.0218,54.0218,54.0218,0.0
2012-06-26 12:25:00,85.21,85.21,85.18,85.19,7300.0,54.0154,54.0154,53.9964,54.0027,7300.0
2012-06-26 12:30:00,85.22,85.22,85.18,85.18,1000.0,54.0218,54.0218,53.9964,53.9964,1000.0
2012-06-26 12:35:00,85.18,85.18,85.18,85.18,0.0,53.9964,53.9964,53.9964,53.9964,0.0
2012-06-26 12:40:00,85.2,85.2,85.19,85.2,800.0,54.0091,54.0091,54.0027,54.0091,800.0
2012-06-26 12:45:00,85.2,85.2,85.2,85.2,300.0,54.0091,54.0091,54.0091,54.0091,300.0
2012-06-26 12:50:00,85.2,85.2,85.2,85.2,0.0,54.0091,54.0091,54.0091,54.0091,0.0
2012-06-26 12:55:00,85.23,85.23,85.23,85.23,400.0,54.0281,54.0281,54.0281,54.0281,400.0
2012-06-26 13:00:00,85.22,85.22,85.22,85.22,500.0,54.0218,54.0218,54.0218,54.0218,500.0
2012-06-26 13:05:00,85.23,85.23,85.23,85.23,100.0,54.0281,54.0281,54.0281,54.0281,100.0
2012-06-26 13:10:00,85.25,85.25,85.19,85.24,3000.0,54.0408,54.0408,54.0027,54.0344,3000.0
2012-06-26 13:15:00,85.25,85.25,85.23,85.24,1600.0,54.0408,54.0408,54.0281,54.0344,1600.0
2012-06-26 13:20:00,85.25,85.25,85.25,85.25,800.0,54.0408,54.0408,54.0408,54.0408,800.0
2012-06-26 13:25:00,85.23,85.24,85.23,85.24,1200.0,54.0281,54.0344,54.0281,54.0344,1200.0
2012-06-26 13:30:00,85.24,85.26,85.24,85.26,2400.0,54.0344,54.0471,54.0344,54.0471,2400.0
2012-06-26 13:35:00,85.26,85.26,85.25,85.25,2500.0,54.0471,54.0471,54.0408,54.0408,2500.0
2012-06-26 13:40:00,85.25,85.25,85.23,85.25,900.0,54.0408,54.0408,54.0281,54.0408,900.0
2012-06-26 13:45:00,85.25,85.25,85.23,85.23,2200.0,54.0408,54.0408,54.0281,54.0281,2200.0
2012-06-26 13:50:00,85.25,85.25,85.23,85.25,2800.0,54.0408,54.0408,54.0281,54.0408,2800.0
2012-06-26 13:55:00,85.23,85.25,85.23,85.23,5300.0,54.0281,54.0408,54.0281,54.0281,5300.0
2012-06-26 14:00:00,85.23,85.24,85.21,85.21,5800.0,54.0281,54.0344,54.0154,54.0154,5800.0
2012-06-26 14:05:00,85.23,85.23,85.22,85.23,1100.0,54.0281,54.0281,54.0218,54.0281,1100.0
2012-06-26 14:10:00,85.23,85.23,85.22,85.22,1300.0,54.0281,54.0281,54.0218,54.0218,1300.0
2012-06-26 14:15:00,85.22,85.23,85.21,85.23,5800.0,54.0218,54.0281,54.0154,54.0281,5800.0
2012-06-26 14:20:00,85.21,85.21,85.2,85.2,4600.0,54.0154,54.0154,54.0091,54.0091,4600.0
2012-06-26 14:25:00,85.17,85.17,85.13,85.17,8600.0,53.9901,53.9901,53.9647,53.9901,8600.0
2012-06-26 14:30:00,85.17,85.18,85.16,85.18,2000.0,53.9901,53.9964,53.9837,53.9964,2000.0
2012-06-26 14:35:00,85.17,85.18,85.15,85.16,2500.0,53.9901,53.9964,53.9774,53.9837,2500.0
2012-06-26 14:40:00,85.16,85.2,85.16,85.2,6600.0,53.9837,54.0091,53.9837,54.0091,6600.0
2012-06-26 14:45:00,85.2,85.21,85.18,85.18,3100.0,54.0091,54.0154,53.9964,53.9964,3100.0
2012-06-26 14:50:00,85.21,85.21,85.2,85.21,600.0,54.0154,54.0154,54.0091,54.0154,600.0
2012-06-26 14:55:00,85.21,85.21,85.21,85.21,600.0,54.0154,54.0154,54.0154,54.0154,600.0
2012-06-26 15:00:00,85.21,85.21,85.14,85.14,6600.0,54.0154,54.0154,53.971,53.971,6600.0
2012-06-26 15:05:00,85.14,85.15,85.14,85.15,200.0,53.971,53.9774,53.971,53.9774,200.0
2012-06-26 15:10:00,85.15,85.15,85.14,85.15,900.0,53.9774,53.9774,53.971,53.9774,900.0
2012-06-26 15:15:00,85.15,85.15,85.11,85.15,700.0,53.9774,53.9774,53.952,53.9774,700.0
2012-06-26 15:20:00,85.13,85.19,85.11,85.13,6200.0,53.9647,54.0027,53.952,53.9647,6200.0
2012-06-26 15:25:00,85.12,85.14,85.12,85.14,3100.0,53.9584,53.971,53.9584,53.971,3100.0
2012-06-26 15:30:00,85.14,85.16,85.14,85.16,1400.0,53.971,53.9837,53.971,53.9837,1400.0
2012-06-26 15:35:00,85.16,85.17,85.16,85.17,1000.0,53.9837,53.9901,53.9837,53.9901,1000.0
2012-06-26 15:40:00,85.17,85.17,85.15,85.17,500.0,53.9901,53.9901,53.9774,53.9901,500.0
2012-06-26 15:45:00,85.14,85.17,85.14,85.15,6600.0,53.971,53.9901,53.971,53.9774,6600.0
2012-06-26 15:50:00,85.15,85.16,85.15,85.16,4700.0,53.9774,53.9837,53.9774,53.9837,4700.0
2012-06-26 15:55:00,85.16,85.16,85.16,85.16,2200.0,53.9837,53.9837,53.9837,53.9837,2200.0
2012-06-27 09:30:00,85.27,85.27,85.12,85.15,12800.0,54.0535,54.0535,53.9584,53.9774,12800.0
2012-06-27 09:35:00,85.16,85.16,85.16,85.16,200.0,53.9837,53.9837,53.9837,53.9837,200.0
2012-06-27 09:40:00,85.17,85.17,85.17,85.17,100.0,53.9901,53.9901,53.9901,53.9901,100.0
2012-06-27 09:45:00,85.15,85.16,85.15,85.16,2000.0,53.9774,53.9837,53.9774,53.9837,2000.0
2012-06-27 09:50:00,85.16,85.17,85.15,85.17,2700.0,53.9837,53.9901,53.9774,53.9901,2700.0
2012-06-27 09:55:00,85.16,85.16,85.16,85.16,600.0,53.9837,53.9837,53.9837,53.9837,600.0
2012-06-27 10:00:00,85.12,85.15,85.12,85.15,200.0,53.9584,53.9774,53.9584,53.9774,200.0
2012-06-27 10:05:00,85.13,85.14,85.13,85.14,300.0,53.9647,53.971,53.9647,53.971,300.0
2012-06-27 10:10:00,85.13,85.13,85.09,85.09,2500.0,53.9647,53.9647,53.9394,53.9394,2500.0
2012-06-27 10:15:00,85.11,85.11,85.09,85.1,1600.0,53.952,53.952,53.9394,53.9457,1600.0
2012-06-27 10:20:00,85.11,85.12,85.09,85.12,1200.0,53.952,53.9584,53.9394,53.9584,1200.0
2012-06-27 10:25:00,85.12,85.12,85.12,85.12,1700.0,53.9584,53.9584,53.9584,53.9584,1700.0
2012-06-27 10:30:00,85.12,85.12,85.12,85.12,200.0,53.9584,53.9584,53.9584,53.9584,200.0
2012-06-27 10:35:00,85.12,85.12,85.11,85.11,1800.0,53.9584,53.9584,53.952,53.952,1800.0
2012-06-27 10:40:00,85.13,85.13,85.13,85.13,100.0,53.9647,53.9647,53.9647,53.9647,100.0
2012-06-27 10:45:00,85.13,85.13,85.13,85.13,0.0,53.9647,53.9647,53.9647,53.9647,0.0
2012-06-27 10:50:00,85.13,85.13,85.13,85.13,0.0,53.9647,53.9647,53.9647,53.9647,0.0
2012-06-27 10:55:00,85.13,85.13,85.12,85.12,800.0,53.9647,53.9647,53.9584,53.9584,800.0
2012-06-27 11:00:00,85.12,85.12,85.12,85.12,100.0,53.9584,53.9584,53.9584,53.9584,100.0
2012-06-27 11:05:00,85.14,85.14,85.14,85.14,200.0,53.971,53.971,53.971,53.971,200.0
2012-06-27 11:10:00,85.14,85.14,85.14,85.14,0.0,53.971,53.971,53.971,53.971,0.0
2012-06-27 11:15:00,85.14,85.14,85.13,85.13,14200.0,53.971,53.971,53.9647,53.9647,14200.0
2012-06-27 11:20:00,85.13,85.13,85.13,85.13,0.0,53.9647,53.9647,53.9647,53.9647,0.0
2012-06-27 11:25:00,85.14,85.14,85.12,85.13,1300.0,53.971,53.971,53.9584,53.9647,1300.0
2012-06-27 11:30:00,85.13,85.13,85.13,85.13,0.0,53.9647,53.9647,53.9647,53.9647,0.0
2012-06-27 11:35:00,85.14,85.14,85.14,85.14,100.0,53.971,53.971,53.971,53.971,100.0
2012-06-27 11:40:00,85.13,85.13,85.13,85.13,1500.0,53.9647,53.9647,53.9647,53.9647,1500.0
2012-06-27 11:45:00,85.12,85.12,85.12,85.12,200.0,53.9584,53.9584,53.9584,53.9584,200.0
2012-06-27 11:50:00,85.13,85.13,85.12,85.12,1200.0,53.9647,53.9647,53.9584,53.9584,1200.0
2012-06-27 11:55:00,85.13,85.13,85.13,85.13,100.0,53.9647,53.9647,53.9647,53.9647,100.0
2012-06-27 12:00:00,85.14,85.14,85.14,85.14,400.0,53.971,53.971,53.971,53.971,400.0
2012-06-27 12:05:00,85.14,85.14,85.14,85.14,100.0,53.971,53.971,53.971,53.971,100.0
2012-06-27 12:10:00,85.14,85.14,85.14,85.14,200.0,53.971,53.971,53.971,53.971,200.0
2012-06-27 12:15:00,85.14,85.14,85.14,85.14,100.0,53.971,53.971,53.971,53.971,100.0
2012-06-27 12:20:00,85.14,85.14,85.14,85.14,200.0,53.971,53.971,53.971,53.971,200.0
2012-06-27 12:25:00,85.14,85.14,85.14,85.14,0.0,53.971,53.971,53.971,53.971,0.0
2012-06-27 12:30:00,85.14,85.14,85.14,85.14,400.0,53.971,53.971,53.971,53.971,400.0
2012-06-27 12:35:00,85.14,85.14,85.14,85.14,0.0,53.971,53.971,53.971,53.971,0.0
2012-06-27 12:40:00,85.14,85.14,85.13,85.13,700.0,53.971,53.971,53.9647,53.9647,700.0
2012-06-27 12:45:00,85.13,85.13,85.13,85.13,0.0,53.9647,53.9647,53.9647,53.9647,0.0
2012-06-27 12:50:00,85.13,85.13,85.13,85.13,0.0,53.9647,53.9647,53.9647,53.9647,0.0
2012-06-27 12:55:00,85.14,85.14,85.14,85.14,600.0,53.971,53.971,53.971,53.971,600.0
2012-06-27 13:00:00,85.16,85.16,85.11,85.11,3900.0,53.9837,53.9837,53.952,53.952,3900.0
2012-06-27 13:05:00,85.1,85.1,85.1,85.1,300.0,53.9457,53.9457,53.9457,53.9457,300.0
2012-06-27 13:10:00,85.1,85.1,85.1,85.1,4600.0,53.9457,53.9457,53.9457,53.9457,4600.0
2012-06-27 13:15:00,85.1,85.1,85.09,85.1,7000.0,53.9457,53.9457,53.9394,53.9457,7000.0
2012-06-27 13:20:00,85.1,85.1,85.1,85.1,3200.0,53.9457,53.9457,53.9457,53.9457,3200.0
2012-06-27 13:25:00,85.1,85.12,85.1,85.12,1000.0,53.9457,53.9584,53.9457,53.9584,1000.0
2012-06-27 13:30:00,85.13,85.14,85.13,85.14,800.0,53.9647,53.971,53.9647,53.971,800.0
2012-06-27 13:35:00,85.14,85.16,85.14,85.15,1600.0,53.971,53.9837,53.971,53.9774,1600.0
2012-06-27 13:40:00,85.15,85.18,85.15,85.18,2000.0,53.9774,53.9964,53.9774,53.9964,2000.0
2012-06-27 13:45:00,85.18,85.18,85.18,85.18,300.0,53.9964,53.9964,53.9964,53.9964,300.0
2012-06-27 13:50:00,85.17,85.18,85.16,85.17,1300.0,53.9901,53.9964,53.9837,53.9901,1300.0
2012-06-27 13:55:00,85.17,85.18,85.17,85.18,1400.0,53.9901,53.9964,53.9901,53.9964,1400.0
2012-06-27 14:00:00,85.18,85.18,85.18,85.18,2100.0,53.9964,53.9964,53.9964,53.9964,2100.0
2012-06-27 14:05:00,85.18,85.2,85.18,85.2,8500.0,53.9964,54.0091,53.9964,54.0091,8500.0
2012-06-27 14:10:00,85.2,85.21,85.2,85.21,3100.0,54.0091,54.0154,54.0091,54.0154,3100.0
2012-06-27 14:15:00,85.2,85.21,85.19,85.21,1200.0,54.0091,54.0154,54.0027,54.0154,1200.0
2012-06-27 14:20:00,85.19,85.19,85.18,85.18,1800.0,54.0027,54.0027,53.9964,53.9964,1800.0
2012-06-27 14:25:00,85.18,85.18,85.18,85.18,4400.0,53.9964,53.9964,53.9964,53.9964,4400.0
2012-06-27 14:30:00,85.18,85.18,85.18,85.18,100.0,53.9964,53.9964,53.9964,53.9964,100.0
2012-06-27 14:35:00,85.17,85.17,85.17,85.17,100.0,53.9901,53.9901,53.9901,53.9901,100.0
2012-06-27 14:40:00,85.18,85.18,85.18,85.18,3900.0,53.9964,53.9964,53.9964,53.9964,3900.0
2012-06-27 14:45:00,85.18,85.18,85.17,85.17,500.0,53.9964,53.9964,53.9901,53.9901,500.0
2012-06-27 14:50:00,85.18,85.21,85.18,85.21,8600.0,53.9964,54.0154,53.9964,54.0154,8600.0
2012-06-27 14:55:00,85.21,85.21,85.21,85.21,0.0,54.0154,54.0154,54.0154,54.0154,0.0
2012-06-27 15:00:00,85.19,85.19,85.18,85.19,3500.0,54.0027,54.0027,53.9964,54.0027,3500.0
2012-06-27 15:05:00,85.19,85.2,85.17,85.17,17800.0,54.0027,54.0091,53.9901,53.9901,17800.0
2012-06-27 15:10:00,85.18,85.18,85.16,85.17,6700.0,53.9964,53.9964,53.9837,53.9901,6700.0
2012-06-27 15:15:00,85.17,85.18,85.16,85.17,2000.0,53.9901,53.9964,53.9837,53.9901,2000.0
2012-06-27 15:20:00,85.18,85.18,85.16,85.16,800.0,53.9964,53.9964,53.9837,53.9837,800.0
2012-06-27 15:25:00,85.19,85.19,85.17,85.19,1300.0,54.0027,54.0027,53.9901,54.0027,1300.0
2012-06-27 15:30:00,85.18,85.18,85.14,85.15,14600.0,53.9964,53.9964,53.971,53.9774,14600.0
2012-06-27 15:35:00,85.16,85.17,85.15,85.16,1900.0,53.9837,53.9901,53.9774,53.9837,1900.0
2012-06-27 15:40:00,85.16,85.17,85.16,85.16,1400.0,53.9837,53.9901,53.9837,53.9837,1400.0
2012-06-27 15:45:00,85.15,85.17,85.15,85.16,600.0,53.9774,53.9901,53.9774,53.9837,600.0
2012-06-27 15:50:00,85.16,85.21,85.16,85.17,3300.0,53.9837,54.0154,53.9837,53.9901,3300.0
2012-06-27 15:55:00,85.17,85.19,85.17,85.19,6200.0,53.9901,54.0027,53.9901,54.0027,6200.0
2012-06-28 09:30:00,85.36,85.36,85.28,85.28,8300.0,54.1105,54.1105,54.0598,54.0598,8300.0
2012-06-28 09:35:00,85.33,85.33,85.33,85.33,1400.0,54.0915,54.0915,54.0915,54.0915,1400.0
2012-06-28 09:40:00,85.33,85.36,85.28,85.36,1600.0,54.0915,54.1105,54.0598,54.1105,1600.0
2012-06-28 09:45:00,85.37,85.37,85.35,85.35,200.0,54.1168,54.1168,54.1042,54.1042,200.0
2012-06-28 09:50:00,85.33,85.34,85.32,85.34,1000.0,54.0915,54.0978,54.0852,54.0978,1000.0
2012-06-28 09:55:00,85.34,85.35,85.32,85.32,1300.0,54.0978,54.1042,54.0852,54.0852,1300.0
2012-06-28 10:00:00,85.32,85.35,85.32,85.33,6200.0,54.0852,54.1042,54.0852,54.0915,6200.0
2012-06-28 10:05:00,85.38,85.41,85.3,85.41,2300.0,54.1232,54.1422,54.0725,54.1422,2300.0
2012-06-28 10:10:00,85.37,85.37,85.37,85.37,200.0,54.1168,54.1168,54.1168,54.1168,200.0
2012-06-28 10:15:00,85.37,85.37,85.37,85.37,100.0,54.1168,54.1168,54.1168,54.1168,100.0
2012-06-28 10:20:00,85.38,85.38,85.34,85.34,700.0,54.1232,54.1232,54.0978,54.0978,700.0
2012-06-28 10:25:00,85.34,85.35,85.34,85.35,400.0,54.0978,54.1042,54.0978,54.1042,400.0
2012-06-28 10:30:00,85.35,85.35,85.35,85.35,200.0,54.1042,54.1042,54.1042,54.1042,200.0
2012-06-28 10:35:00,85.39,85.39,85.39,85.39,100.0,54.1295,54.1295,54.1295,54.1295,100.0
2012-06-28 10:40:00,85.39,85.39,85.39,85.39,0.0,54.1295,54.1295,54.1295,54.1295,0.0
2012-06-28 10:45:00,85.39,85.39,85.39,85.39,0.0,54.1295,54.1295,54.1295,54.1295,0.0
2012-06-28 10:50:00,85.34,85.35,85.34,85.34,900.0,54.0978,54.1042,54.0978,54.0978,900.0
2012-06-28 10:55:00,85.35,85.35,85.35,85.35,500.0,54.1042,54.1042,54.1042,54.1042,500.0
2012-06-28 11:00:00,85.35,85.36,85.35,85.36,1800.0,54.1042,54.1105,54.1042,54.1105,1800.0
2012-06-28 11:05:00,85.35,85.36,85.34,85.34,1900.0,54.1042,54.1105,54.0978,54.0978,1900.0
2012-06-28 11:10:00,85.37,85.37,85.36,85.37,600.0,54.1168,54.1168,54.1105,54.1168,600.0
2012-06-28 11:15:00,85.38,85.38,85.38,85.38,200.0,54.1232,54.1232,54.1232,54.1232,200.0
2012-06-28 11:20:00,85.38,85.38,85.38,85.38,0.0,54.1232,54.1232,54.1232,54.1232,0.0
2012-06-28 11:25:00,85.38,85.4,85.38,85.4,2100.0,54.1232,54.1359,54.1232,54.1359,2100.0
2012-06-28 11:30:00,85.38,85.39,85.38,85.38,900.0,54.1232,54.1295,54.1232,54.1232,900.0
2012-06-28 11:35:00,85.39,85.39,85.39,85.39,800.0,54.1295,54.1295,54.1295,54.1295,800.0
2012-06-28 11:40:00,85.39,85.39,85.39,85.39,0.0,54.1295,54.1295,54.1295,54.1295,0.0
2012-06-28 11:45:00,85.38,85.38,85.38,85.38,200.0,54.1232,54.1232,54.1232,54.1232,200.0
2012-06-28 11:50:00,85.39,85.39,85.39,85.39,100.0,54.1295,54.1295,54.1295,54.1295,100.0
2012-06-28 11:55:00,85.39,85.4,85.39,85.4,1600.0,54.1295,54.1359,54.1295,54.1359,1600.0
2012-06-28 12:00:00,85.37,85.37,85.37,85.37,100.0,54.1168,54.1168,54.1168,54.1168,100.0
2012-06-28 12:05:00,85.37,85.37,85.37,85.37,0.0,54.1168,54.1168,54.1168,54.1168,0.0
2012-06-28 12:10:00,85.39,85.39,85.39,85.39,100.0,54.1295,54.1295,54.1295,54.1295,100.0
2012-06-28 12:15:00,85.38,85.38,85.38,85.38,200.0,54.1232,54.1232,54.1232,54.1232,200.0
2012-06-28 12:20:00,85.38,85.38,85.38,85.38,0.0,54.1232,54.1232,54.1232,54.1232,0.0
2012-06-28 12:25:00,85.38,85.38,85.38,85.38,300.0,54.1232,54.1232,54.1232,54.1232,300.0
2012-06-28 12:30:00,85.38,85.38,85.38,85.38,1600.0,54.1232,54.1232,54.1232,54.1232,1600.0
2012-06-28 12:35:00,85.38,85.39,85.38,85.38,600.0,54.1232,54.1295,54.1232,54.1232,600.0
2012-06-28 12:40:00,85.38,85.38,85.38,85.38,600.0,54.1232,54.1232,54.1232,54.1232,600.0
2012-06-28 12:45:00,85.38,85.39,85.38,85.38,800.0,54.1232,54.1295,54.1232,54.1232,800.0
2012-06-28 12:50:00,85.38,85.38,85.36,85.36,4200.0,54.1232,54.1232,54.1105,54.1105,4200.0
2012-06-28 12:55:00,85.35,85.35,85.35,85.35,100.0,54.1042,54.1042,54.1042,54.1042,100.0
2012-06-28 13:00:00,85.33,85.33,85.3,85.3,300.0,54.0915,54.0915,54.0725,54.0725,300.0
2012-06-28 13:05:00,85.32,85.37,85.32,85.36,12900.0,54.0852,54.1168,54.0852,54.1105,12900.0
2012-06-28 13:10:00,85.35,85.39,85.35,85.39,1700.0,54.1042,54.1295,54.1042,54.1295,1700.0
2012-06-28 13:15:00,85.38,85.39,85.38,85.39,1200.0,54.1232,54.1295,54.1232,54.1295,1200.0
2012-06-28 13:20:00,85.39,85.39,85.39,85.39,400.0,54.1295,54.1295,54.1295,54.1295,400.0
2012-06-28 13:25:00,85.38,85.39,85.38,85.38,2400.0,54.1232,54.1295,54.1232,54.1232,2400.0
2012-06-28 13:30:00,85.38,85.38,85.37,85.38,1600.0,54.1232,54.1232,54.1168,54.1232,1600.0
2012-06-28 13:35:00,85.37,85.41,85.36,85.4,3300.0,54.1168,54.1422,54.1105,54.1359,3300.0
2012-06-28 13:40:00,85.4,85.41,85.4,85.4,3800.0,54.1359,54.1422,54.1359,54.1359,3800.0
2012-06-28 13:45:00,85.41,85.41,85.41,85.41,100.0,54.1422,54.1422,54.1422,54.1422,100.0
2012-06-28 13:50:00,85.4,85.41,85.39,85.39,2600.0,54.1359,54.1422,54.1295,54.1295,2600.0
2012-06-28 13:55:00,85.39,85.41,85.39,85.4,600.0,54.1295,54.1422,54.1295,54.1359,600.0
2012-06-28 14:00:00,85.39,85.39,85.36,85.36,3300.0,54.1295,54.1295,54.1105,54.1105,3300.0
2012-06-28 14:05:00,85.37,85.38,85.37,85.38,1800.0,54.1168,54.1232,54.1168,54.1232,1800.0
2012-06-28 14:10:00,85.4,85.4,85.36,85.38,7700.0,54.1359,54.1359,54.1105,54.1232,7700.0
2012-06-28 14:15:00,85.36,85.4,85.36,85.36,3100.0,54.1105,54.1359,54.1105,54.1105,3100.0
2012-06-28 14:20:00,85.39,85.4,85.36,85.39,2900.0,54.1295,54.1359,54.1105,54.1295,2900.0
2012-06-28 14:25:00,85.39,85.39,85.39,85.39,0.0,54.1295,54.1295,54.1295,54.1295,0.0
2012-06-28 14:30:00,85.39,85.4,85.37,85.39,4100.0,54.1295,54.1359,54.1168,54.1295,4100.0
2012-06-28 14:35:00,85.37,85.37,85.35,85.35,400.0,54.1168,54.1168,54.1042,54.1042,400.0
2012-06-28 14:40:00,85.36,85.38,85.36,85.38,300.0,54.1105,54.1232,54.1105,54.1232,300.0
2012-06-28 14:45:00,85.38,85.38,85.37,85.37,400.0,54.1232,54.1232,54.1168,54.1168,400.0
2012-06-28 14:50:00,85.39,85.4,85.35,85.38,9800.0,54.1295,54.1359,54.1042,54.1232,9800.0
2012-06-28 14:55:00,85.39,85.4,85.38,85.4,4200.0,54.1295,54.1359,54.1232,54.1359,4200.0
2012-06-28 15:00:00,85.39,85.4,85.36,85.37,19400.0,54.1295,54.1359,54.1105,54.1168,19400.0
2012-06-28 15:05:00,85.38,85.38,85.36,85.36,6700.0,54.1232,54.1232,54.1105,54.1105,6700.0
2012-06-28 15:10:00,85.36,85.38,85.36,85.38,700.0,54.1105,54.1232,54.1105,54.1232,700.0
2012-06-28 15:15:00,85.38,85.38,85.37,85.37,6600.0,54.1232,54.1232,54.1168,54.1168,6600.0
2012-06-28 15:20:00,85.36,85.36,85.36,85.36,7900.0,54.1105,54.1105,54.1105,54.1105,7900.0
2012-06-28 15:25:00,85.37,85.38,85.36,85.38,500.0,54.1168,54.1232,54.1105,54.1232,500.0
2012-06-28 15:30:00,85.37,85.37,85.36,85.36,8200.0,54.1168,54.1168,54.1105,54.1105,8200.0
2012-06-28 15:35:00,85.35,85.35,85.33,85.35,3900.0,54.1042,54.1042,54.0915,54.1042,3900.0
2012-06-28 15:40:00,85.34,85.36,85.34,85.35,3400.0,54.0978,54.1105,54.0978,54.1042,3400.0
2012-06-28 15:45:00,85.36,85.36,85.34,85.34,2600.0,54.1105,54.1105,54.0978,54.0978,2600.0
2012-06-28 15:50:00,85.36,85.36,85.34,85.36,5600.0,54.1105,54.1105,54.0978,54.1105,5600.0
2012-06-28 15:55:00,85.35,85.38,85.35,85.37,9500.0,54.1042,54.1232,54.1042,54.1168,9500.0
2012-06-29 09:30:00,85.09,85.09,85.0,85.09,15000.0,54.0925,54.0925,54.0353,54.0925,15000.0
2012-06-29 09:35:00,85.06,85.09,85.06,85.08,1700.0,54.0735,54.0925,54.0735,54.0862,1700.0
2012-06-29 09:40:00,85.08,85.09,85.08,85.09,300.0,54.0862,54.0925,54.0862,54.0925,300.0
2012-06-29 09:45:00,85.1,85.11,85.05,85.05,900.0,54.0989,54.1053,54.0671,54.0671,900.0
2012-06-29 09:50:00,85.04,85.13,85.04,85.13,300.0,54.0608,54.118,54.0608,54.118,300.0
2012-06-29 09:55:00,85.12,85.13,85.1,85.1,400.0,54.1116,54.118,54.0989,54.0989,400.0
2012-06-29 10:00:00,85.09,85.1,85.08,85.08,3700.0,54.0925,54.0989,54.0862,54.0862,3700.0
2012-06-29 10:05:00,85.07,85.08,85.07,85.08,1000.0,54.0798,54.0862,54.0798,54.0862,1000.0
2012-06-29 10:10:00,85.08,85.08,85.08,85.08,0.0,54.0862,54.0862,54.0862,54.0862,0.0
2012-06-29 10:15:00,85.06,85.07,85.06,85.07,1100.0,54.0735,54.0798,54.0735,54.0798,1100.0
2012-06-29 10:20:00,85.07,85.07,85.07,85.07,0.0,54.0798,54.0798,54.0798,54.0798,0.0
2012-06-29 10:25:00,85.09,85.09,85.08,85.08,3600.0,54.0925,54.0925,54.0862,54.0862,3600.0
2012-06-29 10:30:00,85.11,85.11,85.08,85.08,500.0,54.1053,54.1053,54.0862,54.0862,500.0
2012-06-29 10:35:00,85.09,85.12,85.07,85.07,1200.0,54.0925,54.1116,54.0798,54.0798,1200.0
2012-06-29 10:40:00,85.08,85.08,85.08,85.08,100.0,54.0862,54.0862,54.0862,54.0862,100.0
2012-06-29 10:45:00,85.1,85.11,85.08,85.11,600.0,54.0989,54.1053,54.0862,54.1053,600.0
2012-06-29 10:50:00,85.11,85.11,85.08,85.11,400.0,54.1053,54.1053,54.0862,54.1053,400.0
2012-06-29 10:55:00,85.08,85.09,85.08,85.09,1000.0,54.0862,54.0925,54.0862,54.0925,1000.0
2012-06-29 11:00:00,85.08,85.12,85.08,85.12,1600.0,54.0862,54.1116,54.0862,54.1116,1600.0
2012-06-29 11:05:00,85.11,85.12,85.1,85.12,1200.0,54.1053,54.1116,54.0989,54.1116,1200.0
2012-06-29 11:10:00,85.11,85.14,85.11,85.13,18400.0,54.1053,54.1243,54.1053,54.118,18400.0
2012-06-29 11:15:00,85.13,85.15,85.13,85.15,2000.0,54.118,54.1307,54.118,54.1307,2000.0
2012-06-29 11:20:00,85.15,85.15,85.15,85.15,100.0,54.1307,54.1307,54.1307,54.1307,100.0
2012-06-29 11:25:00,85.14,85.15,85.14,85.14,1000.0,54.1243,54.1307,54.1243,54.1243,1000.0
2012-06-29 11:30:00,85.15,85.15,85.13,85.13,5200.0,54.1307,54.1307,54.118,54.118,5200.0
2012-06-29 11:35:00,85.16,85.16,85.14,85.14,6200.0,54.137,54.137,54.1243,54.1243,6200.0
2012-06-29 11:40:00,85.14,85.14,85.14,85.14,2800.0,54.1243,54.1243,54.1243,54.1243,2800.0
2012-06-29 11:45:00,85.14,85.14,85.14,85.14,0.0,54.1243,54.1243,54.1243,54.1243,0.0
2012-06-29 11:50:00,85.16,85.16,85.1,85.16,700.0,54.137,54.137,54.0989,54.137,700.0
2012-06-29 11:55:00,85.17,85.17,85.1,85.17,3200.0,54.1434,54.1434,54.0989,54.1434,3200.0
2012-06-29 12:00:00,85.16,85.16,85.16,85.16,2100.0,54.137,54.137,54.137,54.137,2100.0
2012-06-29 12:05:00,85.16,85.16,85.16,85.16,0.0,54.137,54.137,54.137,54.137,0.0
2012-06-29 12:10:00,85.13,85.14,85.13,85.14,1700.0,54.118,54.1243,54.118,54.1243,1700.0
2012-06-29 12:15:00,85.13,85.13,85.13,85.13,700.0,54.118,54.118,54.118,54.118,700.0
2012-06-29 12:20:00,85.17,85.17,85.17,85.17,800.0,54.1434,54.1434,54.1434,54.1434,800.0
2012-06-29 12:25:00,85.17,85.17,85.17,85.17,0.0,54.1434,54.1434,54.1434,54.1434,0.0
2012-06-29 12:30:00,85.17,85.17,85.17,85.17,0.0,54.1434,54.1434,54.1434,54.1434,0.0
2012-06-29 12:35:00,85.17,85.18,85.16,85.16,2700.0,54.1434,54.1498,54.137,54.137,2700.0
2012-06-29 12:40:00,85.14,85.15,85.14,85.15,300.0,54.1243,54.1307,54.1243,54.1307,300.0
2012-06-29 12:45:00,85.15,85.15,85.15,85.15,0.0,54.1307,54.1307,54.1307,54.1307,0.0
2012-06-29 12:50:00,85.12,85.15,85.12,85.15,700.0,54.1116,54.1307,54.1116,54.1307,700.0
2012-06-29 12:55:00,85.15,85.16,85.14,85.14,600.0,54.1307,54.137,54.1243,54.1243,600.0
2012-06-29 13:00:00,85.14,85.14,85.1,85.11,900.0,54.1243,54.1243,54.0989,54.1053,900.0
2012-06-29 13:05:00,85.14,85.14,85.13,85.13,300.0,54.1243,54.1243,54.118,54.118,300.0
2012-06-29 13:10:00,85.13,85.14,85.12,85.13,3000.0,54.118,54.1243,54.1116,54.118,3000.0
2012-06-29 13:15:00,85.14,85.14,85.1,85.1,700.0,54.1243,54.1243,54.0989,54.0989,700.0
2012-06-29 13:20:00,85.1,85.1,85.1,85.1,0.0,54.0989,54.0989,54.0989,54.0989,0.0
2012-06-29 13:25:00,85.11,85.15,85.11,85.14,9500.0,54.1053,54.1307,54.1053,54.1243,9500.0
2012-06-29 13:30:00,85.14,85.15,85.11,85.13,2700.0,54.1243,54.1307,54.1053,54.118,2700.0
2012-06-29 13:35:00,85.1,85.11,85.07,85.09,2200.0,54.0989,54.1053,54.0798,54.0925,2200.0
2012-06-29 13:40:00,85.1,85.11,85.08,85.1,3000.0,54.0989,54.1053,54.0862,54.0989,3000.0
2012-06-29 13:45:00,85.11,85.11,85.1,85.1,1100.0,54.1053,54.1053,54.0989,54.0989,1100.0
2012-06-29 13:50:00,85.13,85.13,85.13,85.13,600.0,54.118,54.118,54.118,54.118,600.0
2012-06-29 13:55:00,85.12,85.13,85.12,85.13,1000.0,54.1116,54.118,54.1116,54.118,1000.0
2012-06-29 14:00:00,85.13,85.13,85.13,85.13,0.0,54.118,54.118,54.118,54.118,0.0
2012-06-29 14:05:00,85.16,85.16,85.1,85.1,800.0,54.137,54.137,54.0989,54.0989,800.0
2012-06-29 14:10:00,85.1,85.16,85.1,85.16,14600.0,54.0989,54.137,54.0989,54.137,14600.0
2012-06-29 14:15:00,85.14,85.16,85.14,85.16,2400.0,54.1243,54.137,54.1243,54.137,2400.0
2012-06-29 14:20:00,85.16,85.16,85.16,85.16,0.0,54.137,54.137,54.137,54.137,0.0
2012-06-29 14:25:00,85.15,85.15,85.15,85.15,100.0,54.1307,54.1307,54.1307,54.1307,100.0
2012-06-29 14:30:00,85.13,85.13,85.13,85.13,300.0,54.118,54.118,54.118,54.118,300.0
2012-06-29 14:35:00,85.14,85.16,85.14,85.15,4800.0,54.1243,54.137,54.1243,54.1307,4800.0
2012-06-29 14:40:00,85.14,85.14,85.14,85.14,1500.0,54.1243,54.1243,54.1243,54.1243,1500.0
2012-06-29 14:45:00,85.16,85.16,85.13,85.15,34300.0,54.137,54.137,54.118,54.1307,34300.0
2012-06-29 14:50:00,85.17,85.17,85.15,85.15,12100.0,54.1434,54.1434,54.1307,54.1307,12100.0
2012-06-29 14:55:00,85.14,85.17,85.14,85.16,4500.0,54.1243,54.1434,54.1243,54.137,4500.0
2012-06-29 15:00:00,85.16,85.18,85.16,85.17,800.0,54.137,54.1498,54.137,54.1434,800.0
2012-06-29 15:05:00,85.16,85.19,85.16,85.19,25500.0,54.137,54.1561,54.137,54.1561,25500.0
2012-06-29 15:10:00,85.16,85.16,85.16,85.16,200.0,54.137,54.137,54.137,54.137,200.0
2012-06-29 15:15:00,85.16,85.16,85.16,85.16,0.0,54.137,54.137,54.137,54.137,0.0
2012-06-29 15:20:00,85.16,85.16,85.16,85.16,1600.0,54.137,54.137,54.137,54.137,1600.0
2012-06-29 15:25:00,85.18,85.18,85.18,85.18,300.0,54.1498,54.1498,54.1498,54.1498,300.0
2012-06-29 15:30:00,85.21,85.21,85.21,85.21,200.0,54.1688,54.1688,54.1688,54.1688,200.0
2012-06-29 15:35:00,85.18,85.22,85.18,85.19,1200.0,54.1498,54.1752,54.1498,54.1561,1200.0
2012-06-29 15:40:00,85.21,85.22,85.18,85.18,6000.0,54.1688,54.1752,54.1498,54.1498,6000.0
2012-06-29 15:45:00,85.18,85.2,85.18,85.2,600.0,54.1498,54.1625,54.1498,54.1625,600.0
2012-06-29 15:50:00,85.18,85.21,85.18,85.2,3500.0,54.1498,54.1688,54.1498,54.1625,3500.0
2012-06-29 15:55:00,85.2,85.21,85.19,85.21,2400.0,54.1625,54.1688,54.1561,54.1688,2400.0
2012-07-02 09:30:00,85.37,85.37,85.33,85.35,3800.0,54.2705,54.2705,54.2451,54.2578,3800.0
2012-07-02 09:35:00,85.35,85.36,85.35,85.36,1100.0,54.2578,54.2642,54.2578,54.2642,1100.0
2012-07-02 09:40:00,85.37,85.4,85.37,85.4,2500.0,54.2705,54.2896,54.2705,54.2896,2500.0
2012-07-02 09:45:00,85.39,85.39,85.37,85.37,1000.0,54.2833,54.2833,54.2705,54.2705,1000.0
2012-07-02 09:50:00,85.36,85.38,85.36,85.38,2100.0,54.2642,54.2769,54.2642,54.2769,2100.0
2012-07-02 09:55:00,85.39,85.39,85.34,85.35,2100.0,54.2833,54.2833,54.2515,54.2578,2100.0
2012-07-02 10:00:00,85.37,85.54,85.36,85.54,13300.0,54.2705,54.3786,54.2642,54.3786,13300.0
2012-07-02 10:05:00,85.55,85.63,85.55,85.61,6400.0,54.385,54.4358,54.385,54.4231,6400.0
2012-07-02 10:10:00,85.63,85.63,85.58,85.58,6500.0,54.4358,54.4358,54.404,54.404,6500.0
2012-07-02 10:15:00,85.57,85.58,85.57,85.58,800.0,54.3977,54.404,54.3977,54.404,800.0
2012-07-02 10:20:00,85.59,85.59,85.56,85.56,400.0,54.4104,54.4104,54.3913,54.3913,400.0
2012-07-02 10:25:00,85.61,85.63,85.61,85.63,400.0,54.4231,54.4358,54.4231,54.4358,400.0
2012-07-02 10:30:00,85.64,85.64,85.64,85.64,1600.0,54.4422,54.4422,54.4422,54.4422,1600.0
2012-07-02 10:35:00,85.64,85.64,85.64,85.64,400.0,54.4422,54.4422,54.4422,54.4422,400.0
2012-07-02 10:40:00,85.64,85.66,85.63,85.63,6300.0,54.4422,54.4549,54.4358,54.4358,6300.0
2012-07-02 10:45:00,85.63,85.63,85.63,85.63,0.0,54.4358,54.4358,54.4358,54.4358,0.0
2012-07-02 10:50:00,85.65,85.65,85.61,85.63,1100.0,54.4485,54.4485,54.4231,54.4358,1100.0
2012-07-02 10:55:00,85.64,85.65,85.64,85.65,1100.0,54.4422,54.4485,54.4422,54.4485,1100.0
2012-07-02 11:00:00,85.67,85.67,85.67,85.67,800.0,54.4613,54.4613,54.4613,54.4613,800.0
2012-07-02 11:05:00,85.69,85.69,85.64,85.64,3800.0,54.474,54.474,54.4422,54.4422,3800.0
2012-07-02 11:10:00,85.66,85.67,85.66,85.67,5100.0,54.4549,54.4613,54.4549,54.4613,5100.0
2012-07-02 11:15:00,85.67,85.67,85.62,85.64,8000.0,54.4613,54.4613,54.4295,54.4422,8000.0
2012-07-02 11:20:00,85.65,85.65,85.65,85.65,500.0,54.4485,54.4485,54.4485,54.4485,500.0
2012-07-02 11:25:00,85.65,85.65,85.65,85.65,1000.0,54.4485,54.4485,54.4485,54.4485,1000.0
2012-07-02 11:30:00,85.64,85.65,85.64,85.65,700.0,54.4422,54.4485,54.4422,54.4485,700.0
2012-07-02 11:35:00,85.65,85.65,85.64,85.64,6900.0,54.4485,54.4485,54.4422,54.4422,6900.0
2012-07-02 11:40:00,85.65,85.65,85.63,85.65,1900.0,54.4485,54.4485,54.4358,54.4485,1900.0
2012-07-02 11:45:00,85.63,85.67,85.62,85.64,10800.0,54.4358,54.4613,54.4295,54.4422,10800.0
2012-07-02 11:50:00,85.64,85.65,85.63,85.65,2500.0,54.4422,54.4485,54.4358,54.4485,2500.0
2012-07-02 11:55:00,85.66,85.66,85.66,85.66,300.0,54.4549,54.4549,54.4549,54.4549,300.0
2012-07-02 12:00:00,85.66,85.69,85.66,85.69,3400.0,54.4549,54.474,54.4549,54.474,3400.0
2012-07-02 12:05:00,85.7,85.7,85.69,85.7,10900.0,54.4803,54.4803,54.474,54.4803,10900.0
2012-07-02 12:10:00,85.68,85.71,85.68,85.69,1900.0,54.4676,54.4867,54.4676,54.474,1900.0
2012-07-02 12:15:00,85.69,85.7,85.67,85.69,1200.0,54.474,54.4803,54.4613,54.474,1200.0
2012-07-02 12:20:00,85.72,85.72,85.69,85.69,1100.0,54.493,54.493,54.474,54.474,1100.0
2012-07-02 12:25:00,85.7,85.7,85.66,85.69,1000.0,54.4803,54.4803,54.4549,54.474,1000.0
2012-07-02 12:30:00,85.69,85.7,85.67,85.69,3100.0,54.474,54.4803,54.4613,54.474,3100.0
2012-07-02 12:35:00,85.69,85.69,85.63,85.65,3700.0,54.474,54.474,54.4358,54.4485,3700.0
2012-07-02 12:40:00,85.66,85.67,85.66,85.67,5500.0,54.4549,54.4613,54.4549,54.4613,5500.0
2012-07-02 12:45:00,85.67,85.67,85.67,85.67,6300.0,54.4613,54.4613,54.4613,54.4613,6300.0
2012-07-02 12:50:00,85.69,85.7,85.67,85.69,2500.0,54.474,54.4803,54.4613,54.474,2500.0
2012-07-02 12:55:00,85.69,85.7,85.68,85.7,1700.0,54.474,54.4803,54.4676,54.4803,1700.0
2012-07-02 13:00:00,85.68,85.7,85.68,85.69,1100.0,54.4676,54.4803,54.4676,54.474,1100.0
2012-07-02 13:05:00,85.7,85.7,85.7,85.7,200.0,54.4803,54.4803,54.4803,54.4803,200.0
2012-07-02 13:10:00,85.7,85.7,85.68,85.68,800.0,54.4803,54.4803,54.4676,54.4676,800.0
2012-07-02 13:15:00,85.65,85.7,85.65,85.67,15600.0,54.4485,54.4803,54.4485,54.4613,15600.0
2012-07-02 13:20:00,85.68,85.68,85.67,85.67,600.0,54.4676,54.4676,54.4613,54.4613,600.0
2012-07-02 13:25:00,85.68,85.68,85.67,85.67,700.0,54.4676,54.4676,54.4613,54.4613,700.0
2012-07-02 13:30:00,85.66,85.66,85.61,85.62,2500.0,54.4549,54.4549,54.4231,54.4295,2500.0
2012-07-02 13:35:00,85.63,85.63,85.61,85.61,800.0,54.4358,54.4358,54.4231,54.4231,800.0
2012-07-02 13:40:00,85.63,85.64,85.61,85.64,2200.0,54.4358,54.4422,54.4231,54.4422,2200.0
2012-07-02 13:45:00,85.65,85.65,85.65,85.65,400.0,54.4485,54.4485,54.4485,54.4485,400.0
2012-07-02 13:50:00,85.65,85.65,85.62,85.62,3400.0,54.4485,54.4485,54.4295,54.4295,3400.0
2012-07-02 13:55:00,85.64,85.64,85.63,85.63,3400.0,54.4422,54.4422,54.4358,54.4358,3400.0
2012-07-02 14:00:00,85.63,85.67,85.63,85.66,12100.0,54.4358,54.4613,54.4358,54.4549,12100.0
2012-07-02 14:05:00,85.68,85.68,85.63,85.68,600.0,54.4676,54.4676,54.4358,54.4676,600.0
2012-07-02 14:10:00,85.68,85.68,85.66,85.67,1200.0,54.4676,54.4676,54.4549,54.4613,1200.0
2012-07-02 14:15:00,85.67,85.68,85.65,85.65,20000.0,54.4613,54.4676,54.4485,54.4485,20000.0
2012-07-02 14:20:00,85.65,85.66,85.65,85.66,20100.0,54.4485,54.4549,54.4485,54.4549,20100.0
2012-07-02 14:25:00,85.66,85.67,85.64,85.64,14000.0,54.4549,54.4613,54.4422,54.4422,14000.0
2012-07-02 14:30:00,85.65,85.66,85.65,85.66,7200.0,54.4485,54.4549,54.4485,54.4549,7200.0
2012-07-02 14:35:00,85.65,85.66,85.62,85.65,5000.0,54.4485,54.4549,54.4295,54.4485,5000.0
2012-07-02 14:40:00,85.66,85.67,85.65,85.67,7500.0,54.4549,54.4613,54.4485,54.4613,7500.0
2012-07-02 14:45:00,85.67,85.67,85.65,85.67,10200.0,54.4613,54.4613,54.4485,54.4613,10200.0
2012-07-02 14:50:00,85.68,85.68,85.66,85.68,400.0,54.4676,54.4676,54.4549,54.4676,400.0
2012-07-02 14:55:00,85.67,85.67,85.66,85.67,6300.0,54.4613,54.4613,54.4549,54.4613,6300.0
2012-07-02 15:00:00,85.67,85.69,85.67,85.69,10800.0,54.4613,54.474,54.4613,54.474,10800.0
2012-07-02 15:05:00,85.69,85.69,85.66,85.68,7200.0,54.474,54.474,54.4549,54.4676,7200.0
2012-07-02 15:10:00,85.68,85.69,85.67,85.68,9500.0,54.4676,54.474,54.4613,54.4676,9500.0
2012-07-02 15:15:00,85.67,85.67,85.66,85.67,12900.0,54.4613,54.4613,54.4549,54.4613,12900.0
2012-07-02 15:20:00,85.67,85.67,85.67,85.67,1600.0,54.4613,54.4613,54.4613,54.4613,1600.0
2012-07-02 15:25:00,85.68,85.68,85.67,85.67,7500.0,54.4676,54.4676,54.4613,54.4613,7500.0
2012-07-02 15:30:00,85.69,85.69,85.68,85.68,14400.0,54.474,54.474,54.4676,54.4676,14400.0
2012-07-02 15:35:00,85.68,85.69,85.67,85.68,3800.0,54.4676,54.474,54.4613,54.4676,3800.0
2012-07-02 15:40:00,85.69,85.69,85.66,85.66,13800.0,54.474,54.474,54.4549,54.4549,13800.0
2012-07-02 15:45:00,85.64,85.66,85.64,85.65,6700.0,54.4422,54.4549,54.4422,54.4485,6700.0
2012-07-02 15:50:00,85.66,85.69,85.65,85.69,41200.0,54.4549,54.474,54.4485,54.474,41200.0
2012-07-02 15:55:00,85.69,85.69,85.65,85.66,17000.0,54.474,54.474,54.4485,54.4549,17000.0
2012-07-03 09:30:00,85.66,85.72,85.65,85.65,8400.0,54.4549,54.493,54.4485,54.4485,8400.0
2012-07-03 09:35:00,85.66,85.66,85.62,85.62,500.0,54.4549,54.4549,54.4295,54.4295,500.0
2012-07-03 09:40:00,85.65,85.65,85.65,85.65,200.0,54.4485,54.4485,54.4485,54.4485,200.0
2012-07-03 09:45:00,85.65,85.65,85.62,85.63,3900.0,54.4485,54.4485,54.4295,54.4358,3900.0
2012-07-03 09:50:00,85.63,85.63,85.63,85.63,100.0,54.4358,54.4358,54.4358,54.4358,100.0
2012-07-03 09:55:00,85.63,85.65,85.63,85.65,13000.0,54.4358,54.4485,54.4358,54.4485,13000.0
2012-07-03 10:00:00,85.64,85.65,85.64,85.65,700.0,54.4422,54.4485,54.4422,54.4485,700.0
2012-07-03 10:05:00,85.65,85.65,85.65,85.65,100.0,54.4485,54.4485,54.4485,54.4485,100.0
2012-07-03 10:10:00,85.65,85.65,85.6,85.62,4900.0,54.4485,54.4485,54.4168,54.4295,4900.0
2012-07-03 10:15:00,85.59,85.61,85.59,85.59,600.0,54.4104,54.4231,54.4104,54.4104,600.0
2012-07-03 10:20:00,85.59,85.59,85.59,85.59,0.0,54.4104,54.4104,54.4104,54.4104,0.0
2012-07-03 10:25:00,85.62,85.64,85.62,85.64,200.0,54.4295,54.4422,54.4295,54.4422,200.0
2012-07-03 10:30:00,85.63,85.65,85.63,85.65,200.0,54.4358,54.4485,54.4358,54.4485,200.0
2012-07-03 10:35:00,85.65,85.65,85.65,85.65,0.0,54.4485,54.4485,54.4485,54.4485,0.0
2012-07-03 10:40:00,85.66,85.66,85.66,85.66,200.0,54.4549,54.4549,54.4549,54.4549,200.0
2012-07-03 10:45:00,85.67,85.68,85.66,85.68,500.0,54.4613,54.4676,54.4549,54.4676,500.0
2012-07-03 10:50:00,85.68,85.68,85.68,85.68,100.0,54.4676,54.4676,54.4676,54.4676,100.0
2012-07-03 10:55:00,85.65,85.68,85.65,85.68,3000.0,54.4485,54.4676,54.4485,54.4676,3000.0
2012-07-03 11:00:00,85.67,85.67,85.67,85.67,100.0,54.4613,54.4613,54.4613,54.4613,100.0
2012-07-03 11:05:00,85.68,85.68,85.62,85.63,5000.0,54.4676,54.4676,54.4295,54.4358,5000.0
2012-07-03 11:10:00,85.61,85.64,85.61,85.63,3900.0,54.4231,54.4422,54.4231,54.4358,3900.0
2012-07-03 11:15:00,85.64,85.64,85.63,85.64,2000.0,54.4422,54.4422,54.4358,54.4422,2000.0
2012-07-03 11:20:00,85.63,85.64,85.61,85.63,7000.0,54.4358,54.4422,54.4231,54.4358,7000.0
2012-07-03 11:25:00,85.65,85.65,85.65,85.65,300.0,54.4485,54.4485,54.4485,54.4485,300.0
2012-07-03 11:30:00,85.65,85.66,85.64,85.65,5700.0,54.4485,54.4549,54.4422,54.4485,5700.0
2012-07-03 11:35:00,85.64,85.66,85.64,85.66,1700.0,54.4422,54.4549,54.4422,54.4549,1700.0
2012-07-03 11:40:00,85.65,85.68,85.65,85.67,2600.0,54.4485,54.4676,54.4485,54.4613,2600.0
2012-07-03 11:45:00,85.67,85.67,85.66,85.67,1200.0,54.4613,54.4613,54.4549,54.4613,1200.0
2012-07-03 11:50:00,85.68,85.68,85.66,85.67,3400.0,54.4676,54.4676,54.4549,54.4613,3400.0
2012-07-03 11:55:00,85.67,85.7,85.64,85.7,7100.0,54.4613,54.4803,54.4422,54.4803,7100.0
2012-07-03 12:00:00,85.71,85.71,85.67,85.71,4800.0,54.4867,54.4867,54.4613,54.4867,4800.0
2012-07-03 12:05:00,85.71,85.72,85.7,85.72,2900.0,54.4867,54.493,54.4803,54.493,2900.0
2012-07-03 12:10:00,85.73,85.73,85.71,85.73,3000.0,54.4994,54.4994,54.4867,54.4994,3000.0
2012-07-03 12:15:00,85.73,85.74,85.7,85.74,1800.0,54.4994,54.5058,54.4803,54.5058,1800.0
2012-07-03 12:20:00,85.74,85.74,85.73,85.74,1800.0,54.5058,54.5058,54.4994,54.5058,1800.0
2012-07-03 12:25:00,85.74,85.75,85.73,85.73,4000.0,54.5058,54.5121,54.4994,54.4994,4000.0
2012-07-03 12:30:00,85.73,85.74,85.72,85.72,4600.0,54.4994,54.5058,54.493,54.493,4600.0
2012-07-03 12:35:00,85.72,85.73,85.7,85.73,3800.0,54.493,54.4994,54.4803,54.4994,3800.0
2012-07-03 12:40:00,85.74,85.75,85.74,85.75,4500.0,54.5058,54.5121,54.5058,54.5121,4500.0
2012-07-03 12:45:00,85.75,85.75,85.74,85.75,3600.0,54.5121,54.5121,54.5058,54.5121,3600.0
2012-07-03 12:50:00,85.74,85.75,85.73,85.73,11800.0,54.5058,54.5121,54.4994,54.4994,11800.0
2012-07-03 12:55:00,85.75,85.75,85.69,85.7,6900.0,54.5121,54.5121,54.474,54.4803,6900.0
2012-07-05 09:30:00,85.74,85.75,85.73,85.75,5300.0,54.5058,54.5121,54.4994,54.5121,5300.0
2012-07-05 09:35:00,85.74,85.75,85.72,85.72,700.0,54.5058,54.5121,54.493,54.493,700.0
2012-07-05 09:40:00,85.72,85.74,85.71,85.73,4900.0,54.493,54.5058,54.4867,54.4994,4900.0
2012-07-05 09:45:00,85.73,85.78,85.72,85.72,700.0,54.4994,54.5312,54.493,54.493,700.0
2012-07-05 09:50:00,85.74,85.76,85.73,85.75,12400.0,54.5058,54.5185,54.4994,54.5121,12400.0
2012-07-05 09:55:00,85.77,85.78,85.76,85.76,1900.0,54.5248,54.5312,54.5185,54.5185,1900.0
2012-07-05 10:00:00,85.75,85.77,85.74,85.75,1300.0,54.5121,54.5248,54.5058,54.5121,1300.0
2012-07-05 10:05:00,85.78,85.8,85.78,85.8,8300.0,54.5312,54.5439,54.5312,54.5439,8300.0
2012-07-05 10:10:00,85.79,85.8,85.79,85.8,500.0,54.5375,54.5439,54.5375,54.5439,500.0
2012-07-05 10:15:00,85.8,85.8,85.78,85.79,700.0,54.5439,54.5439,54.5312,54.5375,700.0
2012-07-05 10:20:00,85.79,85.79,85.79,85.79,500.0,54.5375,54.5375,54.5375,54.5375,500.0
2012-07-05 10:25:00,85.76,85.79,85.76,85.79,1200.0,54.5185,54.5375,54.5185,54.5375,1200.0
2012-07-05 10:30:00,85.8,85.8,85.79,85.79,1300.0,54.5439,54.5439,54.5375,54.5375,1300.0
2012-07-05 10:35:00,85.79,85.8,85.79,85.79,2500.0,54.5375,54.5439,54.5375,54.5375,2500.0
2012-07-05 10:40:00,85.77,85.78,85.74,85.78,4700.0,54.5248,54.5312,54.5058,54.5312,4700.0
2012-07-05 10:45:00,85.74,85.79,85.74,85.78,1000.0,54.5058,54.5375,54.5058,54.5312,1000.0
2012-07-05 10:50:00,85.78,85.78,85.78,85.78,0.0,54.5312,54.5312,54.5312,54.5312,0.0
2012-07-05 10:55:00,85.75,85.78,85.75,85.78,500.0,54.5121,54.5312,54.5121,54.5312,500.0
2012-07-05 11:00:00,85.8,85.8,85.76,85.77,2800.0,54.5439,54.5439,54.5185,54.5248,2800.0
2012-07-05 11:05:00,85.79,85.81,85.77,85.81,900.0,54.5375,54.5503,54.5248,54.5503,900.0
2012-07-05 11:10:00,85.81,85.81,85.81,85.81,0.0,54.5503,54.5503,54.5503,54.5503,0.0
2012-07-05 11:15:00,85.79,85.81,85.77,85.77,1500.0,54.5375,54.5503,54.5248,54.5248,1500.0
2012-07-05 11:20:00,85.82,85.82,85.78,85.81,1400.0,54.5566,54.5566,54.5312,54.5503,1400.0
2012-07-05 11:25:00,85.82,85.82,85.82,85.82,1400.0,54.5566,54.5566,54.5566,54.5566,1400.0
2012-07-05 11:30:00,85.82,85.82,85.79,85.82,2300.0,54.5566,54.5566,54.5375,54.5566,2300.0
2012-07-05 11:35:00,85.82,85.82,85.82,85.82,800.0,54.5566,54.5566,54.5566,54.5566,800.0
2012-07-05 11:40:00,85.82,85.83,85.82,85.83,5500.0,54.5566,54.563,54.5566,54.563,5500.0
2012-07-05 11:45:00,85.8,85.8,85.8,85.8,200.0,54.5439,54.5439,54.5439,54.5439,200.0
2012-07-05 11:50:00,85.82,85.82,85.81,85.82,2000.0,54.5566,54.5566,54.5503,54.5566,2000.0
2012-07-05 11:55:00,85.85,85.85,85.8,85.82,3300.0,54.5757,54.5757,54.5439,54.5566,3300.0
2012-07-05 12:00:00,85.82,85.83,85.82,85.83,200.0,54.5566,54.563,54.5566,54.563,200.0
2012-07-05 12:05:00,85.83,85.83,85.82,85.83,500.0,54.563,54.563,54.5566,54.563,500.0
2012-07-05 12:10:00,85.82,85.83,85.8,85.8,1900.0,54.5566,54.563,54.5439,54.5439,1900.0
2012-07-05 12:15:00,85.82,85.83,85.8,85.81,10900.0,54.5566,54.563,54.5439,54.5503,10900.0
2012-07-05 12:20:00,85.82,85.82,85.77,85.78,6900.0,54.5566,54.5566,54.5248,54.5312,6900.0
2012-07-05 12:25:00,85.79,85.8,85.78,85.8,1600.0,54.5375,54.5439,54.5312,54.5439,1600.0
2012-07-05 12:30:00,85.8,85.8,85.8,85.8,1800.0,54.5439,54.5439,54.5439,54.5439,1800.0
2012-07-05 12:35:00,85.8,85.8,85.8,85.8,0.0,54.5439,54.5439,54.5439,54.5439,0.0
2012-07-05 12:40:00,85.85,85.85,85.85,85.85,200.0,54.5757,54.5757,54.5757,54.5757,200.0
2012-07-05 12:45:00,85.84,85.85,85.84,85.84,700.0,54.5693,54.5757,54.5693,54.5693,700.0
2012-07-05 12:50:00,85.85,85.85,85.85,85.85,100.0,54.5757,54.5757,54.5757,54.5757,100.0
2012-07-05 12:55:00,85.85,85.85,85.83,85.85,600.0,54.5757,54.5757,54.563,54.5757,600.0
2012-07-05 13:00:00,85.85,85.85,85.85,85.85,200.0,54.5757,54.5757,54.5757,54.5757,200.0
2012-07-05 13:05:00,85.83,85.85,85.83,85.85,300.0,54.563,54.5757,54.563,54.5757,300.0
2012-07-05 13:10:00,85.85,85.85,85.81,85.84,2000.0,54.5757,54.5757,54.5503,54.5693,2000.0
2012-07-05 13:15:00,85.84,85.84,85.84,85.84,0.0,54.5693,54.5693,54.5693,54.5693,0.0
2012-07-05 13:20:00,85.84,85.84,85.84,85.84,100.0,54.5693,54.5693,54.5693,54.5693,100.0
2012-07-05 13:25:00,85.83,85.85,85.83,85.85,300.0,54.563,54.5757,54.563,54.5757,300.0
2012-07-05 13:30:00,85.85,85.85,85.82,85.82,2200.0,54.5757,54.5757,54.5566,54.5566,2200.0
2012-07-05 13:35:00,85.83,85.83,85.82,85.82,4400.0,54.563,54.563,54.5566,54.5566,4400.0
2012-07-05 13:40:00,85.83,85.83,85.81,85.81,200.0,54.563,54.563,54.5503,54.5503,200.0
2012-07-05 13:45:00,85.83,85.83,85.81,85.81,3900.0,54.563,54.563,54.5503,54.5503,3900.0
2012-07-05 13:50:00,85.82,85.82,85.82,85.82,100.0,54.5566,54.5566,54.5566,54.5566,100.0
2012-07-05 13:55:00,85.82,85.83,85.8,85.83,1800.0,54.5566,54.563,54.5439,54.563,1800.0
2012-07-05 14:00:00,85.84,85.84,85.84,85.84,9700.0,54.5693,54.5693,54.5693,54.5693,9700.0
2012-07-05 14:05:00,85.83,85.83,85.83,85.83,7000.0,54.563,54.563,54.563,54.563,7000.0
2012-07-05 14:10:00,85.84,85.84,85.84,85.84,200.0,54.5693,54.5693,54.5693,54.5693,200.0
2012-07-05 14:15:00,85.83,85.83,85.82,85.82,700.0,54.563,54.563,54.5566,54.5566,700.0
2012-07-05 14:20:00,85.81,85.83,85.8,85.81,5000.0,54.5503,54.563,54.5439,54.5503,5000.0
2012-07-05 14:25:00,85.81,85.81,85.8,85.8,4500.0,54.5503,54.5503,54.5439,54.5439,4500.0
2012-07-05 14:30:00,85.81,85.81,85.81,85.81,2300.0,54.5503,54.5503,54.5503,54.5503,2300.0
2012-07-05 14:35:00,85.81,85.82,85.8,85.82,2600.0,54.5503,54.5566,54.5439,54.5566,2600.0
2012-07-05 14:40:00,85.81,85.83,85.81,85.83,3800.0,54.5503,54.563,54.5503,54.563,3800.0
2012-07-05 14:45:00,85.82,85.83,85.82,85.83,600.0,54.5566,54.563,54.5566,54.563,600.0
2012-07-05 14:50:00,85.83,85.83,85.83,85.83,300.0,54.563,54.563,54.563,54.563,300.0
2012-07-05 14:55:00,85.82,85.82,85.82,85.82,100.0,54.5566,54.5566,54.5566,54.5566,100.0
2012-07-05 15:00:00,85.83,85.83,85.82,85.82,1400.0,54.563,54.563,54.5566,54.5566,1400.0
2012-07-05 15:05:00,85.82,85.83,85.82,85.83,1200.0,54.5566,54.563,54.5566,54.563,1200.0
2012-07-05 15:10:00,85.83,85.83,85.82,85.83,600.0,54.563,54.563,54.5566,54.563,600.0
2012-07-05 15:15:00,85.82,85.83,85.82,85.83,900.0,54.5566,54.563,54.5566,54.563,900.0
2012-07-05 15:20:00,85.83,85.83,85.82,85.83,2500.0,54.563,54.563,54.5566,54.563,2500.0
2012-07-05 15:25:00,85.83,85.83,85.83,85.83,400.0,54.563,54.563,54.563,54.563,400.0
2012-07-05 15:30:00,85.85,85.85,85.84,85.84,3000.0,54.5757,54.5757,54.5693,54.5693,3000.0
2012-07-05 15:35:00,85.85,85.85,85.84,85.85,4100.0,54.5757,54.5757,54.5693,54.5757,4100.0
2012-07-05 15:40:00,85.85,85.85,85.85,85.85,0.0,54.5757,54.5757,54.5757,54.5757,0.0
2012-07-05 15:45:00,85.84,85.85,85.84,85.85,500.0,54.5693,54.5757,54.5693,54.5757,500.0
2012-07-05 15:50:00,85.85,85.85,85.85,85.85,1200.0,54.5757,54.5757,54.5757,54.5757,1200.0
2012-07-05 15:55:00,85.85,85.85,85.82,85.82,4900.0,54.5757,54.5757,54.5566,54.5566,4900.0
2012-07-06 09:30:00,85.99,85.99,85.8,85.93,14900.0,54.6647,54.6647,54.5439,54.6265,14900.0
2012-07-06 09:35:00,85.97,85.97,85.93,85.96,2500.0,54.652,54.652,54.6265,54.6456,2500.0
2012-07-06 09:40:00,85.96,85.96,85.96,85.96,900.0,54.6456,54.6456,54.6456,54.6456,900.0
2012-07-06 09:45:00,85.96,85.97,85.95,85.97,1800.0,54.6456,54.652,54.6393,54.652,1800.0
2012-07-06 09:50:00,85.95,85.97,85.95,85.97,800.0,54.6393,54.652,54.6393,54.652,800.0
2012-07-06 09:55:00,85.97,85.98,85.97,85.98,6400.0,54.652,54.6583,54.652,54.6583,6400.0
2012-07-06 10:00:00,85.97,85.98,85.97,85.98,500.0,54.652,54.6583,54.652,54.6583,500.0
2012-07-06 10:05:00,85.96,85.97,85.96,85.97,2800.0,54.6456,54.652,54.6456,54.652,2800.0
2012-07-06 10:10:00,85.98,86.0,85.97,86.0,2700.0,54.6583,54.671,54.652,54.671,2700.0
2012-07-06 10:15:00,85.99,86.02,85.99,85.99,1000.0,54.6647,54.6838,54.6647,54.6647,1000.0
2012-07-06 10:20:00,85.99,86.0,85.95,85.99,49700.0,54.6647,54.671,54.6393,54.6647,49700.0
2012-07-06 10:25:00,86.0,86.0,86.0,86.0,500.0,54.671,54.671,54.671,54.671,500.0
2012-07-06 10:30:00,86.0,86.0,86.0,86.0,0.0,54.671,54.671,54.671,54.671,0.0
2012-07-06 10:35:00,85.99,86.0,85.99,86.0,600.0,54.6647,54.671,54.6647,54.671,600.0
2012-07-06 10:40:00,86.0,86.0,86.0,86.0,200.0,54.671,54.671,54.671,54.671,200.0
2012-07-06 10:45:00,85.99,85.99,85.99,85.99,100.0,54.6647,54.6647,54.6647,54.6647,100.0
2012-07-06 10:50:00,86.0,86.0,86.0,86.0,300.0,54.671,54.671,54.671,54.671,300.0
2012-07-06 10:55:00,86.02,86.02,86.02,86.02,2100.0,54.6838,54.6838,54.6838,54.6838,2100.0
2012-07-06 11:00:00,86.02,86.03,86.02,86.02,1700.0,54.6838,54.6901,54.6838,54.6838,1700.0
2012-07-06 11:05:00,86.03,86.03,86.02,86.02,1700.0,54.6901,54.6901,54.6838,54.6838,1700.0
2012-07-06 11:10:00,86.02,86.02,86.02,86.02,1400.0,54.6838,54.6838,54.6838,54.6838,1400.0
2012-07-06 11:15:00,86.03,86.03,86.03,86.03,1700.0,54.6901,54.6901,54.6901,54.6901,1700.0
2012-07-06 11:20:00,86.03,86.03,86.03,86.03,0.0,54.6901,54.6901,54.6901,54.6901,0.0
2012-07-06 11:25:00,86.0,86.0,85.99,85.99,3300.0,54.671,54.671,54.6647,54.6647,3300.0
2012-07-06 11:30:00,85.99,86.01,85.99,86.0,700.0,54.6647,54.6774,54.6647,54.671,700.0
2012-07-06 11:35:00,86.0,86.0,85.89,85.93,5200.0,54.671,54.671,54.6011,54.6265,5200.0
2012-07-06 11:40:00,85.93,85.93,85.93,85.93,0.0,54.6265,54.6265,54.6265,54.6265,0.0
2012-07-06 11:45:00,85.93,85.93,85.93,85.93,0.0,54.6265,54.6265,54.6265,54.6265,0.0
2012-07-06 11:50:00,85.97,85.98,85.97,85.98,3100.0,54.652,54.6583,54.652,54.6583,3100.0
2012-07-06 11:55:00,85.96,86.0,85.96,85.98,6600.0,54.6456,54.671,54.6456,54.6583,6600.0
2012-07-06 12:00:00,86.0,86.0,85.97,85.99,3200.0,54.671,54.671,54.652,54.6647,3200.0
2012-07-06 12:05:00,85.99,85.99,85.99,85.99,0.0,54.6647,54.6647,54.6647,54.6647,0.0
2012-07-06 12:10:00,85.99,86.0,85.99,86.0,800.0,54.6647,54.671,54.6647,54.671,800.0
2012-07-06 12:15:00,85.99,86.01,85.99,86.01,500.0,54.6647,54.6774,54.6647,54.6774,500.0
2012-07-06 12:20:00,85.98,86.01,85.98,86.01,1000.0,54.6583,54.6774,54.6583,54.6774,1000.0
2012-07-06 12:25:00,86.0,86.01,86.0,86.01,1800.0,54.671,54.6774,54.671,54.6774,1800.0
2012-07-06 12:30:00,86.01,86.01,85.97,85.97,3300.0,54.6774,54.6774,54.652,54.652,3300.0
2012-07-06 12:35:00,85.97,85.97,85.97,85.97,0.0,54.652,54.652,54.652,54.652,0.0
2012-07-06 12:40:00,86.0,86.01,86.0,86.01,200.0,54.671,54.6774,54.671,54.6774,200.0
2012-07-06 12:45:00,86.01,86.01,86.01,86.01,0.0,54.6774,54.6774,54.6774,54.6774,0.0
2012-07-06 12:50:00,86.01,86.01,86.01,86.01,0.0,54.6774,54.6774,54.6774,54.6774,0.0
2012-07-06 12:55:00,86.0,86.0,85.96,85.97,9500.0,54.671,54.671,54.6456,54.652,9500.0
2012-07-06 13:00:00,85.98,85.98,85.97,85.97,1300.0,54.6583,54.6583,54.652,54.652,1300.0
2012-07-06 13:05:00,85.98,85.98,85.98,85.98,700.0,54.6583,54.6583,54.6583,54.6583,700.0
2012-07-06 13:10:00,85.97,85.98,85.97,85.98,500.0,54.652,54.6583,54.652,54.6583,500.0
2012-07-06 13:15:00,85.97,85.98,85.97,85.98,400.0,54.652,54.6583,54.652,54.6583,400.0
2012-07-06 13:20:00,85.98,86.02,85.98,86.02,64700.0,54.6583,54.6838,54.6583,54.6838,64700.0
2012-07-06 13:25:00,85.99,86.02,85.98,86.01,3000.0,54.6647,54.6838,54.6583,54.6774,3000.0
2012-07-06 13:30:00,85.99,85.99,85.99,85.99,400.0,54.6647,54.6647,54.6647,54.6647,400.0
2012-07-06 13:35:00,85.98,85.99,85.98,85.98,500.0,54.6583,54.6647,54.6583,54.6583,500.0
2012-07-06 13:40:00,86.0,86.01,86.0,86.01,300.0,54.671,54.6774,54.671,54.6774,300.0
2012-07-06 13:45:00,86.01,86.01,86.01,86.01,0.0,54.6774,54.6774,54.6774,54.6774,0.0
2012-07-06 13:50:00,86.04,86.04,86.02,86.04,2600.0,54.6965,54.6965,54.6838,54.6965,2600.0
2012-07-06 13:55:00,86.05,86.05,86.04,86.05,3400.0,54.7028,54.7028,54.6965,54.7028,3400.0
2012-07-06 14:00:00,86.01,86.05,86.0,86.02,3300.0,54.6774,54.7028,54.671,54.6838,3300.0
2012-07-06 14:05:00,86.03,86.04,86.02,86.02,7200.0,54.6901,54.6965,54.6838,54.6838,7200.0
2012-07-06 14:10:00,86.03,86.03,86.03,86.03,200.0,54.6901,54.6901,54.6901,54.6901,200.0
2012-07-06 14:15:00,85.99,86.05,85.99,86.05,5200.0,54.6647,54.7028,54.6647,54.7028,5200.0
2012-07-06 14:20:00,86.04,86.04,86.04,86.04,1400.0,54.6965,54.6965,54.6965,54.6965,1400.0
2012-07-06 14:25:00,86.03,86.05,86.02,86.05,3500.0,54.6901,54.7028,54.6838,54.7028,3500.0
2012-07-06 14:30:00,86.02,86.02,86.01,86.01,8000.0,54.6838,54.6838,54.6774,54.6774,8000.0
2012-07-06 14:35:00,86.03,86.03,86.03,86.03,100.0,54.6901,54.6901,54.6901,54.6901,100.0
2012-07-06 14:40:00,86.03,86.03,86.02,86.02,1900.0,54.6901,54.6901,54.6838,54.6838,1900.0
2012-07-06 14:45:00,86.0,86.03,86.0,86.01,1700.0,54.671,54.6901,54.671,54.6774,1700.0
2012-07-06 14:50:00,86.03,86.03,86.03,86.03,1700.0,54.6901,54.6901,54.6901,54.6901,1700.0
2012-07-06 14:55:00,86.03,86.03,86.01,86.03,1800.0,54.6901,54.6901,54.6774,54.6901,1800.0
2012-07-06 15:00:00,86.03,86.03,86.03,86.03,0.0,54.6901,54.6901,54.6901,54.6901,0.0
2012-07-06 15:05:00,85.99,85.99,85.99,85.99,100.0,54.6647,54.6647,54.6647,54.6647,100.0
2012-07-06 15:10:00,86.02,86.03,85.99,86.03,500.0,54.6838,54.6901,54.6647,54.6901,500.0
2012-07-06 15:15:00,86.03,86.03,86.03,86.03,0.0,54.6901,54.6901,54.6901,54.6901,0.0
2012-07-06 15:20:00,86.02,86.02,86.02,86.02,200.0,54.6838,54.6838,54.6838,54.6838,200.0
2012-07-06 15:25:00,86.0,86.02,86.0,86.02,2300.0,54.671,54.6838,54.671,54.6838,2300.0
2012-07-06 15:30:00,86.03,86.03,86.02,86.02,1400.0,54.6901,54.6901,54.6838,54.6838,1400.0
2012-07-06 15:35:00,86.02,86.02,86.0,86.01,7300.0,54.6838,54.6838,54.671,54.6774,7300.0
2012-07-06 15:40:00,86.01,86.01,86.01,86.01,0.0,54.6774,54.6774,54.6774,54.6774,0.0
2012-07-06 15:45:00,86.02,86.02,86.01,86.01,900.0,54.6838,54.6838,54.6774,54.6774,900.0
2012-07-06 15:50:00,86.01,86.01,86.0,86.0,1600.0,54.6774,54.6774,54.671,54.671,1600.0
2012-07-06 15:55:00,86.01,86.02,86.0,86.01,5300.0,54.6774,54.6838,54.671,54.6774,5300.0
2012-07-09 09:30:00,86.0,86.0,85.99,85.99,3400.0,54.671,54.671,54.6647,54.6647,3400.0
2012-07-09 09:35:00,85.98,85.98,85.95,85.98,4000.0,54.6583,54.6583,54.6393,54.6583,4000.0
2012-07-09 09:40:00,86.0,86.0,86.0,86.0,200.0,54.671,54.671,54.671,54.671,200.0
2012-07-09 09:45:00,85.98,86.02,85.98,85.99,3700.0,54.6583,54.6838,54.6583,54.6647,3700.0
2012-07-09 09:50:00,86.02,86.03,86.02,86.03,1100.0,54.6838,54.6901,54.6838,54.6901,1100.0
2012-07-09 09:55:00,86.03,86.03,86.03,86.03,0.0,54.6901,54.6901,54.6901,54.6901,0.0
2012-07-09 10:00:00,86.05,86.05,86.03,86.04,4000.0,54.7028,54.7028,54.6901,54.6965,4000.0
2012-07-09 10:05:00,86.03,86.03,86.03,86.03,700.0,54.6901,54.6901,54.6901,54.6901,700.0
2012-07-09 10:10:00,86.05,86.05,86.05,86.05,200.0,54.7028,54.7028,54.7028,54.7028,200.0
2012-07-09 10:15:00,86.05,86.05,86.05,86.05,100.0,54.7028,54.7028,54.7028,54.7028,100.0
2012-07-09 10:20:00,86.04,86.05,86.02,86.05,1700.0,54.6965,54.7028,54.6838,54.7028,1700.0
2012-07-09 10:25:00,86.04,86.04,86.03,86.03,600.0,54.6965,54.6965,54.6901,54.6901,600.0
2012-07-09 10:30:00,86.03,86.03,86.03,86.03,0.0,54.6901,54.6901,54.6901,54.6901,0.0
2012-07-09 10:35:00,86.03,86.04,86.01,86.01,2400.0,54.6901,54.6965,54.6774,54.6774,2400.0
2012-07-09 10:40:00,86.03,86.03,86.03,86.03,300.0,54.6901,54.6901,54.6901,54.6901,300.0
2012-07-09 10:45:00,85.99,86.01,85.99,86.0,400.0,54.6647,54.6774,54.6647,54.671,400.0
2012-07-09 10:50:00,85.98,86.0,85.98,86.0,200.0,54.6583,54.671,54.6583,54.671,200.0
2012-07-09 10:55:00,86.0,86.0,85.99,85.99,1100.0,54.671,54.671,54.6647,54.6647,1100.0
2012-07-09 11:00:00,86.0,86.0,85.99,85.99,300.0,54.671,54.671,54.6647,54.6647,300.0
2012-07-09 11:05:00,85.99,86.01,85.99,86.01,400.0,54.6647,54.6774,54.6647,54.6774,400.0
2012-07-09 11:10:00,86.0,86.03,86.0,86.03,1100.0,54.671,54.6901,54.671,54.6901,1100.0
2012-07-09 11:15:00,86.03,86.03,86.03,86.03,100.0,54.6901,54.6901,54.6901,54.6901,100.0
2012-07-09 11:20:00,86.03,86.03,86.03,86.03,300.0,54.6901,54.6901,54.6901,54.6901,300.0
2012-07-09 11:25:00,86.02,86.04,86.01,86.04,500.0,54.6838,54.6965,54.6774,54.6965,500.0
2012-07-09 11:30:00,86.03,86.05,86.03,86.05,500.0,54.6901,54.7028,54.6901,54.7028,500.0
2012-07-09 11:35:00,86.05,86.05,86.05,86.05,0.0,54.7028,54.7028,54.7028,54.7028,0.0
2012-07-09 11:40:00,86.05,86.05,86.05,86.05,0.0,54.7028,54.7028,54.7028,54.7028,0.0
2012-07-09 11:45:00,86.05,86.05,86.05,86.05,300.0,54.7028,54.7028,54.7028,54.7028,300.0
2012-07-09 11:50:00,86.06,86.07,86.06,86.06,500.0,54.7092,54.7155,54.7092,54.7092,500.0
2012-07-09 11:55:00,86.07,86.07,86.05,86.06,1200.0,54.7155,54.7155,54.7028,54.7092,1200.0
2012-07-09 12:00:00,86.07,86.08,86.07,86.08,1700.0,54.7155,54.7219,54.7155,54.7219,1700.0
2012-07-09 12:05:00,86.08,86.08,86.06,86.06,1200.0,54.7219,54.7219,54.7092,54.7092,1200.0
2012-07-09 12:10:00,86.06,86.06,86.06,86.06,400.0,54.7092,54.7092,54.7092,54.7092,400.0
2012-07-09 12:15:00,86.06,86.06,86.03,86.03,3700.0,54.7092,54.7092,54.6901,54.6901,3700.0
2012-07-09 12:20:00,86.06,86.06,86.06,86.06,100.0,54.7092,54.7092,54.7092,54.7092,100.0
2012-07-09 12:25:00,86.06,86.06,86.06,86.06,23500.0,54.7092,54.7092,54.7092,54.7092,23500.0
2012-07-09 12:30:00,86.06,86.06,86.02,86.05,5300.0,54.7092,54.7092,54.6838,54.7028,5300.0
2012-07-09 12:35:00,86.06,86.06,86.06,86.06,400.0,54.7092,54.7092,54.7092,54.7092,400.0
2012-07-09 12:40:00,86.06,86.06,86.03,86.06,2800.0,54.7092,54.7092,54.6901,54.7092,2800.0
2012-07-09 12:45:00,86.05,86.06,86.05,86.06,700.0,54.7028,54.7092,54.7028,54.7092,700.0
2012-07-09 12:50:00,86.06,86.06,86.05,86.06,1900.0,54.7092,54.7092,54.7028,54.7092,1900.0
2012-07-09 12:55:00,86.06,86.06,86.06,86.06,0.0,54.7092,54.7092,54.7092,54.7092,0.0
2012-07-09 13:00:00,86.06,86.06,86.05,86.05,700.0,54.7092,54.7092,54.7028,54.7028,700.0
2012-07-09 13:05:00,86.05,86.05,86.05,86.05,0.0,54.7028,54.7028,54.7028,54.7028,0.0
2012-07-09 13:10:00,86.07,86.07,86.05,86.07,300.0,54.7155,54.7155,54.7028,54.7155,300.0
2012-07-09 13:15:00,86.04,86.06,86.04,86.06,4600.0,54.6965,54.7092,54.6965,54.7092,4600.0
2012-07-09 13:20:00,86.03,86.07,86.03,86.07,3000.0,54.6901,54.7155,54.6901,54.7155,3000.0
2012-07-09 13:25:00,86.05,86.05,86.04,86.04,4100.0,54.7028,54.7028,54.6965,54.6965,4100.0
2012-07-09 13:30:00,86.04,86.05,86.04,86.05,1300.0,54.6965,54.7028,54.6965,54.7028,1300.0
2012-07-09 13:35:00,86.06,86.07,86.06,86.07,700.0,54.7092,54.7155,54.7092,54.7155,700.0
2012-07-09 13:40:00,86.06,86.06,85.99,86.02,9400.0,54.7092,54.7092,54.6647,54.6838,9400.0
2012-07-09 13:45:00,86.02,86.02,86.01,86.01,700.0,54.6838,54.6838,54.6774,54.6774,700.0
2012-07-09 13:50:00,86.01,86.01,86.0,86.01,1400.0,54.6774,54.6774,54.671,54.6774,1400.0
2012-07-09 13:55:00,86.05,86.05,86.03,86.03,1600.0,54.7028,54.7028,54.6901,54.6901,1600.0
2012-07-09 14:00:00,86.04,86.04,86.04,86.04,1800.0,54.6965,54.6965,54.6965,54.6965,1800.0
2012-07-09 14:05:00,86.04,86.04,86.04,86.04,700.0,54.6965,54.6965,54.6965,54.6965,700.0
2012-07-09 14:10:00,86.05,86.05,86.04,86.05,2200.0,54.7028,54.7028,54.6965,54.7028,2200.0
2012-07-09 14:15:00,86.06,86.06,86.06,86.06,3000.0,54.7092,54.7092,54.7092,54.7092,3000.0
2012-07-09 14:20:00,86.06,86.08,86.05,86.06,4300.0,54.7092,54.7219,54.7028,54.7092,4300.0
2012-07-09 14:25:00,86.09,86.09,86.06,86.06,5800.0,54.7283,54.7283,54.7092,54.7092,5800.0
2012-07-09 14:30:00,86.06,86.08,86.06,86.08,1300.0,54.7092,54.7219,54.7092,54.7219,1300.0
2012-07-09 14:35:00,86.06,86.07,86.05,86.07,1800.0,54.7092,54.7155,54.7028,54.7155,1800.0
2012-07-09 14:40:00,86.08,86.08,86.07,86.07,500.0,54.7219,54.7219,54.7155,54.7155,500.0
2012-07-09 14:45:00,86.08,86.08,86.08,86.08,500.0,54.7219,54.7219,54.7219,54.7219,500.0
2012-07-09 14:50:00,86.08,86.08,86.07,86.07,300.0,54.7219,54.7219,54.7155,54.7155,300.0
2012-07-09 14:55:00,86.07,86.07,86.07,86.07,0.0,54.7155,54.7155,54.7155,54.7155,0.0
2012-07-09 15:00:00,86.09,86.09,86.07,86.09,2600.0,54.7283,54.7283,54.7155,54.7283,2600.0
2012-07-09 15:05:00,86.07,86.08,86.03,86.06,5800.0,54.7155,54.7219,54.6901,54.7092,5800.0
2012-07-09 15:10:00,86.06,86.07,86.05,86.07,3500.0,54.7092,54.7155,54.7028,54.7155,3500.0
2012-07-09 15:15:00,86.07,86.07,86.06,86.07,2000.0,54.7155,54.7155,54.7092,54.7155,2000.0
2012-07-09 15:20:00,86.08,86.09,86.07,86.07,1500.0,54.7219,54.7283,54.7155,54.7155,1500.0
2012-07-09 15:25:00,86.07,86.09,86.07,86.09,1900.0,54.7155,54.7283,54.7155,54.7283,1900.0
2012-07-09 15:30:00,86.09,86.09,86.05,86.08,3200.0,54.7283,54.7283,54.7028,54.7219,3200.0
2012-07-09 15:35:00,86.08,86.08,86.06,86.08,4900.0,54.7219,54.7219,54.7092,54.7219,4900.0
2012-07-09 15:40:00,86.06,86.08,86.06,86.08,5000.0,54.7092,54.7219,54.7092,54.7219,5000.0
2012-07-09 15:45:00,86.08,86.1,86.08,86.09,3200.0,54.7219,54.7346,54.7219,54.7283,3200.0
2012-07-09 15:50:00,86.1,86.1,86.07,86.09,7000.0,54.7346,54.7346,54.7155,54.7283,7000.0
2012-07-09 15:55:00,86.09,86.09,86.08,86.09,5500.0,54.7283,54.7283,54.7219,54.7283,5500.0
2012-07-10 09:30:00,86.05,86.05,86.0,86.02,12700.0,54.7028,54.7028,54.671,54.6838,12700.0
2012-07-10 09:35:00,86.0,86.0,86.0,86.0,100.0,54.671,54.671,54.671,54.671,100.0
2012-07-10 09:40:00,86.02,86.03,86.02,86.03,4300.0,54.6838,54.6901,54.6838,54.6901,4300.0
2012-07-10 09:45:00,86.01,86.01,85.98,86.01,1600.0,54.6774,54.6774,54.6583,54.6774,1600.0
2012-07-10 09:50:00,86.01,86.03,86.01,86.03,1900.0,54.6774,54.6901,54.6774,54.6901,1900.0
2012-07-10 09:55:00,86.03,86.03,86.03,86.03,0.0,54.6901,54.6901,54.6901,54.6901,0.0
2012-07-10 10:00:00,86.04,86.04,86.03,86.03,3400.0,54.6965,54.6965,54.6901,54.6901,3400.0
2012-07-10 10:05:00,86.05,86.06,86.05,86.06,900.0,54.7028,54.7092,54.7028,54.7092,900.0
2012-07-10 10:10:00,86.05,86.07,86.05,86.07,600.0,54.7028,54.7155,54.7028,54.7155,600.0
2012-07-10 10:15:00,86.06,86.06,86.04,86.05,3100.0,54.7092,54.7092,54.6965,54.7028,3100.0
2012-07-10 10:20:00,86.05,86.05,86.04,86.05,1000.0,54.7028,54.7028,54.6965,54.7028,1000.0
2012-07-10 10:25:00,86.05,86.07,86.05,86.06,1000.0,54.7028,54.7155,54.7028,54.7092,1000.0
2012-07-10 10:30:00,86.06,86.08,86.06,86.07,2200.0,54.7092,54.7219,54.7092,54.7155,2200.0
2012-07-10 10:35:00,86.06,86.08,86.06,86.08,1900.0,54.7092,54.7219,54.7092,54.7219,1900.0
2012-07-10 10:40:00,86.07,86.08,86.07,86.07,2200.0,54.7155,54.7219,54.7155,54.7155,2200.0
2012-07-10 10:45:00,86.03,86.08,86.03,86.06,3000.0,54.6901,54.7219,54.6901,54.7092,3000.0
2012-07-10 10:50:00,86.04,86.08,86.04,86.08,3000.0,54.6965,54.7219,54.6965,54.7219,3000.0
2012-07-10 10:55:00,86.08,86.08,86.06,86.06,6300.0,54.7219,54.7219,54.7092,54.7092,6300.0
2012-07-10 11:00:00,86.05,86.08,86.04,86.08,1200.0,54.7028,54.7219,54.6965,54.7219,1200.0
2012-07-10 11:05:00,86.06,86.09,86.06,86.09,300.0,54.7092,54.7283,54.7092,54.7283,300.0
2012-07-10 11:10:00,86.07,86.09,86.07,86.09,600.0,54.7155,54.7283,54.7155,54.7283,600.0
2012-07-10 11:15:00,86.07,86.08,86.07,86.08,600.0,54.7155,54.7219,54.7155,54.7219,600.0
2012-07-10 11:20:00,86.07,86.07,86.07,86.07,300.0,54.7155,54.7155,54.7155,54.7155,300.0
2012-07-10 11:25:00,86.07,86.07,86.07,86.07,2200.0,54.7155,54.7155,54.7155,54.7155,2200.0
2012-07-10 11:30:00,86.08,86.08,86.07,86.08,8100.0,54.7219,54.7219,54.7155,54.7219,8100.0
2012-07-10 11:35:00,86.08,86.08,86.08,86.08,200.0,54.7219,54.7219,54.7219,54.7219,200.0
2012-07-10 11:40:00,86.08,86.08,86.08,86.08,700.0,54.7219,54.7219,54.7219,54.7219,700.0
2012-07-10 11:45:00,86.08,86.09,86.08,86.09,1000.0,54.7219,54.7283,54.7219,54.7283,1000.0
2012-07-10 11:50:00,86.07,86.07,86.07,86.07,100.0,54.7155,54.7155,54.7155,54.7155,100.0
2012-07-10 11:55:00,86.07,86.07,86.07,86.07,200.0,54.7155,54.7155,54.7155,54.7155,200.0
2012-07-10 12:00:00,86.07,86.07,86.06,86.06,700.0,54.7155,54.7155,54.7092,54.7092,700.0
2012-07-10 12:05:00,86.06,86.06,86.06,86.06,0.0,54.7092,54.7092,54.7092,54.7092,0.0
2012-07-10 12:10:00,86.05,86.07,86.05,86.07,400.0,54.7028,54.7155,54.7028,54.7155,400.0
2012-07-10 12:15:00,86.05,86.08,86.05,86.08,8600.0,54.7028,54.7219,54.7028,54.7219,8600.0
2012-07-10 12:20:00,86.08,86.08,86.07,86.07,500.0,54.7219,54.7219,54.7155,54.7155,500.0
2012-07-10 12:25:00,86.06,86.08,86.06,86.08,7600.0,54.7092,54.7219,54.7092,54.7219,7600.0
2012-07-10 12:30:00,86.08,86.08,86.08,86.08,0.0,54.7219,54.7219,54.7219,54.7219,0.0
2012-07-10 12:35:00,86.07,86.08,86.07,86.08,2100.0,54.7155,54.7219,54.7155,54.7219,2100.0
2012-07-10 12:40:00,86.07,86.08,86.06,86.07,1400.0,54.7155,54.7219,54.7092,54.7155,1400.0
2012-07-10 12:45:00,86.06,86.07,86.06,86.07,1200.0,54.7092,54.7155,54.7092,54.7155,1200.0
2012-07-10 12:50:00,86.07,86.07,86.06,86.06,200.0,54.7155,54.7155,54.7092,54.7092,200.0
2012-07-10 12:55:00,86.05,86.07,86.05,86.06,1500.0,54.7028,54.7155,54.7028,54.7092,1500.0
2012-07-10 13:00:00,86.06,86.06,86.05,86.06,300.0,54.7092,54.7092,54.7028,54.7092,300.0
2012-07-10 13:05:00,86.06,86.06,86.05,86.05,300.0,54.7092,54.7092,54.7028,54.7028,300.0
2012-07-10 13:10:00,86.06,86.07,86.05,86.05,4000.0,54.7092,54.7155,54.7028,54.7028,4000.0
2012-07-10 13:15:00,86.06,86.07,86.06,86.07,2700.0,54.7092,54.7155,54.7092,54.7155,2700.0
2012-07-10 13:20:00,86.07,86.09,86.06,86.09,1900.0,54.7155,54.7283,54.7092,54.7283,1900.0
2012-07-10 13:25:00,86.1,86.11,86.07,86.08,1400.0,54.7346,54.741,54.7155,54.7219,1400.0
2012-07-10 13:30:00,86.11,86.11,86.09,86.09,200.0,54.741,54.741,54.7283,54.7283,200.0
2012-07-10 13:35:00,86.11,86.11,86.08,86.1,1300.0,54.741,54.741,54.7219,54.7346,1300.0
2012-07-10 13:40:00,86.1,86.1,86.08,86.1,3500.0,54.7346,54.7346,54.7219,54.7346,3500.0
2012-07-10 13:45:00,86.09,86.09,86.08,86.09,2300.0,54.7283,54.7283,54.7219,54.7283,2300.0
2012-07-10 13:50:00,86.08,86.09,86.08,86.09,1400.0,54.7219,54.7283,54.7219,54.7283,1400.0
2012-07-10 13:55:00,86.1,86.1,86.1,86.1,500.0,54.7346,54.7346,54.7346,54.7346,500.0
2012-07-10 14:00:00,86.11,86.11,86.09,86.1,3100.0,54.741,54.741,54.7283,54.7346,3100.0
2012-07-10 14:05:00,86.09,86.1,86.09,86.1,800.0,54.7283,54.7346,54.7283,54.7346,800.0
2012-07-10 14:10:00,86.1,86.1,86.1,86.1,5500.0,54.7346,54.7346,54.7346,54.7346,5500.0
2012-07-10 14:15:00,86.11,86.11,86.11,86.11,700.0,54.741,54.741,54.741,54.741,700.0
2012-07-10 14:20:00,86.11,86.11,86.11,86.11,300.0,54.741,54.741,54.741,54.741,300.0
2012-07-10 14:25:00,86.11,86.11,86.11,86.11,500.0,54.741,54.741,54.741,54.741,500.0
2012-07-10 14:30:00,86.11,86.11,86.1,86.1,500.0,54.741,54.741,54.7346,54.7346,500.0
2012-07-10 14:35:00,86.11,86.11,86.11,86.11,5400.0,54.741,54.741,54.741,54.741,5400.0
2012-07-10 14:40:00,86.1,86.11,86.1,86.11,1100.0,54.7346,54.741,54.7346,54.741,1100.0
2012-07-10 14:45:00,86.11,86.12,86.1,86.11,4800.0,54.741,54.7473,54.7346,54.741,4800.0
2012-07-10 14:50:00,86.12,86.12,86.12,86.12,2500.0,54.7473,54.7473,54.7473,54.7473,2500.0
2012-07-10 14:55:00,86.11,86.11,86.11,86.11,300.0,54.741,54.741,54.741,54.741,300.0
2012-07-10 15:00:00,86.11,86.11,86.11,86.11,200.0,54.741,54.741,54.741,54.741,200.0
2012-07-10 15:05:00,86.12,86.12,86.11,86.11,500.0,54.7473,54.7473,54.741,54.741,500.0
2012-07-10 15:10:00,86.11,86.12,86.11,86.11,2600.0,54.741,54.7473,54.741,54.741,2600.0
2012-07-10 15:15:00,86.12,86.12,86.11,86.11,600.0,54.7473,54.7473,54.741,54.741,600.0
2012-07-10 15:20:00,86.11,86.11,86.1,86.11,700.0,54.741,54.741,54.7346,54.741,700.0
2012-07-10 15:25:00,86.1,86.11,86.1,86.1,400.0,54.7346,54.741,54.7346,54.7346,400.0
2012-07-10 15:30:00,86.1,86.1,86.1,86.1,0.0,54.7346,54.7346,54.7346,54.7346,0.0
2012-07-10 15:35:00,86.1,86.1,86.1,86.1,0.0,54.7346,54.7346,54.7346,54.7346,0.0
2012-07-10 15:40:00,86.11,86.11,86.11,86.11,300.0,54.741,54.741,54.741,54.741,300.0
2012-07-10 15:45:00,86.1,86.1,86.08,86.08,2700.0,54.7346,54.7346,54.7219,54.7219,2700.0
2012-07-10 15:50:00,86.08,86.09,86.08,86.09,500.0,54.7219,54.7283,54.7219,54.7283,500.0
2012-07-10 15:55:00,86.09,86.09,86.08,86.08,6400.0,54.7283,54.7283,54.7219,54.7219,6400.0
2012-07-11 09:30:00,86.29,86.29,86.18,86.18,4800.0,54.8554,54.8554,54.7855,54.7855,4800.0
2012-07-11 09:35:00,86.22,86.23,86.19,86.19,3000.0,54.8109,54.8173,54.7918,54.7918,3000.0
2012-07-11 09:40:00,86.2,86.24,86.2,86.24,6500.0,54.7982,54.8236,54.7982,54.8236,6500.0
2012-07-11 09:45:00,86.24,86.25,86.24,86.25,1000.0,54.8236,54.83,54.8236,54.83,1000.0
2012-07-11 09:50:00,86.24,86.25,86.23,86.24,1000.0,54.8236,54.83,54.8173,54.8236,1000.0
2012-07-11 09:55:00,86.22,86.22,86.21,86.21,800.0,54.8109,54.8109,54.8045,54.8045,800.0
2012-07-11 10:00:00,86.22,86.22,86.21,86.21,6900.0,54.8109,54.8109,54.8045,54.8045,6900.0
2012-07-11 10:05:00,86.22,86.22,86.19,86.22,1200.0,54.8109,54.8109,54.7918,54.8109,1200.0
2012-07-11 10:10:00,86.21,86.21,86.21,86.21,200.0,54.8045,54.8045,54.8045,54.8045,200.0
2012-07-11 10:15:00,86.21,86.21,86.19,86.19,900.0,54.8045,54.8045,54.7918,54.7918,900.0
2012-07-11 10:20:00,86.22,86.22,86.22,86.22,500.0,54.8109,54.8109,54.8109,54.8109,500.0
2012-07-11 10:25:00,86.22,86.22,86.22,86.22,300.0,54.8109,54.8109,54.8109,54.8109,300.0
2012-07-11 10:30:00,86.22,86.22,86.22,86.22,200.0,54.8109,54.8109,54.8109,54.8109,200.0
2012-07-11 10:35:00,86.22,86.22,86.22,86.22,500.0,54.8109,54.8109,54.8109,54.8109,500.0
2012-07-11 10:40:00,86.22,86.22,86.22,86.22,400.0,54.8109,54.8109,54.8109,54.8109,400.0
2012-07-11 10:45:00,86.21,86.24,86.2,86.23,10700.0,54.8045,54.8236,54.7982,54.8173,10700.0
2012-07-11 10:50:00,86.24,86.24,86.24,86.24,400.0,54.8236,54.8236,54.8236,54.8236,400.0
2012-07-11 10:55:00,86.25,86.25,86.25,86.25,1300.0,54.83,54.83,54.83,54.83,1300.0
2012-07-11 11:00:00,86.24,86.25,86.23,86.23,3400.0,54.8236,54.83,54.8173,54.8173,3400.0
2012-07-11 11:05:00,86.25,86.25,86.21,86.21,700.0,54.83,54.83,54.8045,54.8045,700.0
2012-07-11 11:10:00,86.21,86.22,86.18,86.22,9400.0,54.8045,54.8109,54.7855,54.8109,9400.0
2012-07-11 11:15:00,86.24,86.24,86.22,86.22,600.0,54.8236,54.8236,54.8109,54.8109,600.0
2012-07-11 11:20:00,86.24,86.24,86.24,86.24,7800.0,54.8236,54.8236,54.8236,54.8236,7800.0
2012-07-11 11:25:00,86.22,86.23,86.22,86.23,400.0,54.8109,54.8173,54.8109,54.8173,400.0
2012-07-11 11:30:00,86.22,86.22,86.21,86.21,500.0,54.8109,54.8109,54.8045,54.8045,500.0
2012-07-11 11:35:00,86.21,86.21,86.21,86.21,0.0,54.8045,54.8045,54.8045,54.8045,0.0
2012-07-11 11:40:00,86.21,86.21,86.21,86.21,0.0,54.8045,54.8045,54.8045,54.8045,0.0
2012-07-11 11:45:00,86.22,86.23,86.22,86.22,1500.0,54.8109,54.8173,54.8109,54.8109,1500.0
2012-07-11 11:50:00,86.22,86.22,86.22,86.22,100.0,54.8109,54.8109,54.8109,54.8109,100.0
2012-07-11 11:55:00,86.23,86.23,86.23,86.23,800.0,54.8173,54.8173,54.8173,54.8173,800.0
2012-07-11 12:00:00,86.22,86.22,86.21,86.21,500.0,54.8109,54.8109,54.8045,54.8045,500.0
2012-07-11 12:05:00,86.22,86.22,86.21,86.22,1600.0,54.8109,54.8109,54.8045,54.8109,1600.0
2012-07-11 12:10:00,86.2,86.23,86.2,86.23,1000.0,54.7982,54.8173,54.7982,54.8173,1000.0
2012-07-11 12:15:00,86.2,86.23,86.2,86.23,200.0,54.7982,54.8173,54.7982,54.8173,200.0
2012-07-11 12:20:00,86.22,86.22,86.22,86.22,100.0,54.8109,54.8109,54.8109,54.8109,100.0
2012-07-11 12:25:00,86.22,86.22,86.21,86.21,500.0,54.8109,54.8109,54.8045,54.8045,500.0
2012-07-11 12:30:00,86.21,86.21,86.21,86.21,0.0,54.8045,54.8045,54.8045,54.8045,0.0
2012-07-11 12:35:00,86.22,86.22,86.22,86.22,2900.0,54.8109,54.8109,54.8109,54.8109,2900.0
2012-07-11 12:40:00,86.22,86.22,86.22,86.22,600.0,54.8109,54.8109,54.8109,54.8109,600.0
2012-07-11 12:45:00,86.22,86.23,86.21,86.23,10200.0,54.8109,54.8173,54.8045,54.8173,10200.0
2012-07-11 12:50:00,86.21,86.21,86.21,86.21,100.0,54.8045,54.8045,54.8045,54.8045,100.0
2012-07-11 12:55:00,86.23,86.23,86.22,86.22,900.0,54.8173,54.8173,54.8109,54.8109,900.0
2012-07-11 13:00:00,86.22,86.27,86.22,86.27,9300.0,54.8109,54.8427,54.8109,54.8427,9300.0
2012-07-11 13:05:00,86.27,86.27,86.26,86.26,900.0,54.8427,54.8427,54.8363,54.8363,900.0
2012-07-11 13:10:00,86.25,86.25,86.2,86.21,15600.0,54.83,54.83,54.7982,54.8045,15600.0
2012-07-11 13:15:00,86.23,86.24,86.23,86.23,2900.0,54.8173,54.8236,54.8173,54.8173,2900.0
2012-07-11 13:20:00,86.26,86.26,86.22,86.23,2800.0,54.8363,54.8363,54.8109,54.8173,2800.0
2012-07-11 13:25:00,86.22,86.22,86.22,86.22,100.0,54.8109,54.8109,54.8109,54.8109,100.0
2012-07-11 13:30:00,86.23,86.23,86.22,86.23,900.0,54.8173,54.8173,54.8109,54.8173,900.0
2012-07-11 13:35:00,86.24,86.24,86.19,86.19,8000.0,54.8236,54.8236,54.7918,54.7918,8000.0
2012-07-11 13:40:00,86.19,86.25,86.19,86.23,12600.0,54.7918,54.83,54.7918,54.8173,12600.0
2012-07-11 13:45:00,86.25,86.25,86.25,86.25,400.0,54.83,54.83,54.83,54.83,400.0
2012-07-11 13:50:00,86.22,86.22,86.22,86.22,1300.0,54.8109,54.8109,54.8109,54.8109,1300.0
2012-07-11 13:55:00,86.25,86.25,86.21,86.21,2500.0,54.83,54.83,54.8045,54.8045,2500.0
2012-07-11 14:00:00,86.21,86.23,86.2,86.2,6000.0,54.8045,54.8173,54.7982,54.7982,6000.0
2012-07-11 14:05:00,86.21,86.24,86.21,86.23,8400.0,54.8045,54.8236,54.8045,54.8173,8400.0
2012-07-11 14:10:00,86.25,86.25,86.21,86.22,2800.0,54.83,54.83,54.8045,54.8109,2800.0
2012-07-11 14:15:00,86.21,86.23,86.16,86.22,8900.0,54.8045,54.8173,54.7728,54.8109,8900.0
2012-07-11 14:20:00,86.22,86.22,86.17,86.21,8200.0,54.8109,54.8109,54.7791,54.8045,8200.0
2012-07-11 14:25:00,86.2,86.23,86.19,86.21,2900.0,54.7982,54.8173,54.7918,54.8045,2900.0
2012-07-11 14:30:00,86.24,86.24,86.21,86.21,500.0,54.8236,54.8236,54.8045,54.8045,500.0
2012-07-11 14:35:00,86.22,86.24,86.21,86.24,6200.0,54.8109,54.8236,54.8045,54.8236,6200.0
2012-07-11 14:40:00,86.24,86.24,86.24,86.24,0.0,54.8236,54.8236,54.8236,54.8236,0.0
2012-07-11 14:45:00,86.23,86.23,86.21,86.21,700.0,54.8173,54.8173,54.8045,54.8045,700.0
2012-07-11 14:50:00,86.22,86.22,86.21,86.21,400.0,54.8109,54.8109,54.8045,54.8045,400.0
2012-07-11 14:55:00,86.2,86.21,86.18,86.18,1300.0,54.7982,54.8045,54.7855,54.7855,1300.0
2012-07-11 15:00:00,86.2,86.2,86.18,86.18,200.0,54.7982,54.7982,54.7855,54.7855,200.0
2012-07-11 15:05:00,86.15,86.16,86.1,86.13,10700.0,54.7664,54.7728,54.7346,54.7537,10700.0
2012-07-11 15:10:00,86.11,86.14,86.1,86.14,4900.0,54.741,54.76,54.7346,54.76,4900.0
2012-07-11 15:15:00,86.14,86.14,86.12,86.12,3400.0,54.76,54.76,54.7473,54.7473,3400.0
2012-07-11 15:20:00,86.13,86.17,86.13,86.16,2400.0,54.7537,54.7791,54.7537,54.7728,2400.0
2012-07-11 15:25:00,86.15,86.15,86.09,86.11,5900.0,54.7664,54.7664,54.7283,54.741,5900.0
2012-07-11 15:30:00,86.11,86.13,86.09,86.13,3400.0,54.741,54.7537,54.7283,54.7537,3400.0
2012-07-11 15:35:00,86.13,86.14,86.1,86.1,1700.0,54.7537,54.76,54.7346,54.7346,1700.0
2012-07-11 15:40:00,86.08,86.08,86.04,86.05,5200.0,54.7219,54.7219,54.6965,54.7028,5200.0
2012-07-11 15:45:00,86.06,86.07,86.06,86.06,700.0,54.7092,54.7155,54.7092,54.7092,700.0
2012-07-11 15:50:00,86.06,86.07,86.04,86.06,3800.0,54.7092,54.7155,54.6965,54.7092,3800.0
2012-07-11 15:55:00,86.05,86.07,86.04,86.07,4400.0,54.7028,54.7155,54.6965,54.7155,4400.0
2012-07-12 09:30:00,86.25,86.25,86.08,86.16,12600.0,54.83,54.83,54.7219,54.7728,12600.0
2012-07-12 09:35:00,86.24,86.24,86.24,86.24,100.0,54.8236,54.8236,54.8236,54.8236,100.0
2012-07-12 09:40:00,86.2,86.2,86.17,86.19,1000.0,54.7982,54.7982,54.7791,54.7918,1000.0
2012-07-12 09:45:00,86.2,86.2,86.2,86.2,200.0,54.7982,54.7982,54.7982,54.7982,200.0
2012-07-12 09:50:00,86.22,86.22,86.17,86.17,3500.0,54.8109,54.8109,54.7791,54.7791,3500.0
2012-07-12 09:55:00,86.19,86.22,86.18,86.22,4400.0,54.7918,54.8109,54.7855,54.8109,4400.0
2012-07-12 10:00:00,86.22,86.22,86.16,86.16,4700.0,54.8109,54.8109,54.7728,54.7728,4700.0
2012-07-12 10:05:00,86.17,86.21,86.17,86.21,11500.0,54.7791,54.8045,54.7791,54.8045,11500.0
2012-07-12 10:10:00,86.22,86.22,86.2,86.21,1800.0,54.8109,54.8109,54.7982,54.8045,1800.0
2012-07-12 10:15:00,86.23,86.23,86.23,86.23,100.0,54.8173,54.8173,54.8173,54.8173,100.0
2012-07-12 10:20:00,86.21,86.23,86.21,86.23,5300.0,54.8045,54.8173,54.8045,54.8173,5300.0
2012-07-12 10:25:00,86.23,86.25,86.23,86.25,6400.0,54.8173,54.83,54.8173,54.83,6400.0
2012-07-12 10:30:00,86.23,86.23,86.23,86.23,7700.0,54.8173,54.8173,54.8173,54.8173,7700.0
2012-07-12 10:35:00,86.25,86.25,86.21,86.25,5300.0,54.83,54.83,54.8045,54.83,5300.0
2012-07-12 10:40:00,86.25,86.25,86.25,86.25,1100.0,54.83,54.83,54.83,54.83,1100.0
2012-07-12 10:45:00,86.25,86.25,86.25,86.25,0.0,54.83,54.83,54.83,54.83,0.0
2012-07-12 10:50:00,86.26,86.26,86.24,86.25,500.0,54.8363,54.8363,54.8236,54.83,500.0
2012-07-12 10:55:00,86.25,86.27,86.25,86.27,600.0,54.83,54.8427,54.83,54.8427,600.0
2012-07-12 11:00:00,86.27,86.27,86.26,86.26,600.0,54.8427,54.8427,54.8363,54.8363,600.0
2012-07-12 11:05:00,86.26,86.27,86.26,86.27,1300.0,54.8363,54.8427,54.8363,54.8427,1300.0
2012-07-12 11:10:00,86.26,86.28,86.26,86.28,800.0,54.8363,54.849,54.8363,54.849,800.0
2012-07-12 11:15:00,86.28,86.28,86.28,86.28,1000.0,54.849,54.849,54.849,54.849,1000.0
2012-07-12 11:20:00,86.25,86.27,86.25,86.25,900.0,54.83,54.8427,54.83,54.83,900.0
2012-07-12 11:25:00,86.23,86.27,86.23,86.27,1100.0,54.8173,54.8427,54.8173,54.8427,1100.0
2012-07-12 11:30:00,86.26,86.26,86.26,86.26,200.0,54.8363,54.8363,54.8363,54.8363,200.0
2012-07-12 11:35:00,86.26,86.27,86.26,86.27,1400.0,54.8363,54.8427,54.8363,54.8427,1400.0
2012-07-12 11:40:00,86.27,86.27,86.27,86.27,0.0,54.8427,54.8427,54.8427,54.8427,0.0
2012-07-12 11:45:00,86.25,86.26,86.25,86.26,3500.0,54.83,54.8363,54.83,54.8363,3500.0
2012-07-12 11:50:00,86.24,86.24,86.24,86.24,100.0,54.8236,54.8236,54.8236,54.8236,100.0
2012-07-12 11:55:00,86.25,86.25,86.23,86.23,300.0,54.83,54.83,54.8173,54.8173,300.0
2012-07-12 12:00:00,86.23,86.23,86.23,86.23,0.0,54.8173,54.8173,54.8173,54.8173,0.0
2012-07-12 12:05:00,86.28,86.28,86.27,86.28,8900.0,54.849,54.849,54.8427,54.849,8900.0
2012-07-12 12:10:00,86.27,86.27,86.27,86.27,100.0,54.8427,54.8427,54.8427,54.8427,100.0
2012-07-12 12:15:00,86.27,86.27,86.27,86.27,0.0,54.8427,54.8427,54.8427,54.8427,0.0
2012-07-12 12:20:00,86.27,86.27,86.27,86.27,0.0,54.8427,54.8427,54.8427,54.8427,0.0
2012-07-12 12:25:00,86.27,86.27,86.27,86.27,1400.0,54.8427,54.8427,54.8427,54.8427,1400.0
2012-07-12 12:30:00,86.27,86.27,86.27,86.27,0.0,54.8427,54.8427,54.8427,54.8427,0.0
2012-07-12 12:35:00,86.25,86.25,86.25,86.25,100.0,54.83,54.83,54.83,54.83,100.0
2012-07-12 12:40:00,86.27,86.27,86.27,86.27,2000.0,54.8427,54.8427,54.8427,54.8427,2000.0
2012-07-12 12:45:00,86.27,86.27,86.27,86.27,1400.0,54.8427,54.8427,54.8427,54.8427,1400.0
2012-07-12 12:50:00,86.26,86.26,86.21,86.22,6900.0,54.8363,54.8363,54.8045,54.8109,6900.0
2012-07-12 12:55:00,86.22,86.22,86.22,86.22,200.0,54.8109,54.8109,54.8109,54.8109,200.0
2012-07-12 13:00:00,86.23,86.25,86.22,86.25,4300.0,54.8173,54.83,54.8109,54.83,4300.0
2012-07-12 13:05:00,86.23,86.25,86.23,86.25,1200.0,54.8173,54.83,54.8173,54.83,1200.0
2012-07-12 13:10:00,86.23,86.26,86.23,86.26,2200.0,54.8173,54.8363,54.8173,54.8363,2200.0
2012-07-12 13:15:00,86.26,86.26,86.26,86.26,0.0,54.8363,54.8363,54.8363,54.8363,0.0
2012-07-12 13:20:00,86.23,86.26,86.23,86.25,500.0,54.8173,54.8363,54.8173,54.83,500.0
2012-07-12 13:25:00,86.26,86.28,86.26,86.28,900.0,54.8363,54.849,54.8363,54.849,900.0
2012-07-12 13:30:00,86.27,86.27,86.27,86.27,500.0,54.8427,54.8427,54.8427,54.8427,500.0
2012-07-12 13:35:00,86.28,86.3,86.28,86.29,10400.0,54.849,54.8618,54.849,54.8554,10400.0
2012-07-12 13:40:00,86.3,86.3,86.3,86.3,4800.0,54.8618,54.8618,54.8618,54.8618,4800.0
2012-07-12 13:45:00,86.3,86.31,86.29,86.29,1300.0,54.8618,54.8681,54.8554,54.8554,1300.0
2012-07-12 13:50:00,86.28,86.28,86.25,86.27,2500.0,54.849,54.849,54.83,54.8427,2500.0
2012-07-12 13:55:00,86.27,86.3,86.26,86.3,12300.0,54.8427,54.8618,54.8363,54.8618,12300.0
2012-07-12 14:00:00,86.3,86.3,86.3,86.3,500.0,54.8618,54.8618,54.8618,54.8618,500.0
2012-07-12 14:05:00,86.28,86.28,86.28,86.28,100.0,54.849,54.849,54.849,54.849,100.0
2012-07-12 14:10:00,86.3,86.3,86.29,86.3,3500.0,54.8618,54.8618,54.8554,54.8618,3500.0
2012-07-12 14:15:00,86.3,86.3,86.27,86.27,5800.0,54.8618,54.8618,54.8427,54.8427,5800.0
2012-07-12 14:20:00,86.27,86.28,86.27,86.27,2000.0,54.8427,54.849,54.8427,54.8427,2000.0
2012-07-12 14:25:00,86.27,86.28,86.26,86.27,1500.0,54.8427,54.849,54.8363,54.8427,1500.0
2012-07-12 14:30:00,86.27,86.27,86.25,86.25,2600.0,54.8427,54.8427,54.83,54.83,2600.0
2012-07-12 14:35:00,86.25,86.28,86.25,86.26,1800.0,54.83,54.849,54.83,54.8363,1800.0
2012-07-12 14:40:00,86.25,86.29,86.25,86.29,900.0,54.83,54.8554,54.83,54.8554,900.0
2012-07-12 14:45:00,86.28,86.3,86.28,86.28,1300.0,54.849,54.8618,54.849,54.849,1300.0
2012-07-12 14:50:00,86.27,86.28,86.27,86.28,600.0,54.8427,54.849,54.8427,54.849,600.0
2012-07-12 14:55:00,86.28,86.29,86.28,86.29,2900.0,54.849,54.8554,54.849,54.8554,2900.0
2012-07-12 15:00:00,86.29,86.29,86.27,86.28,700.0,54.8554,54.8554,54.8427,54.849,700.0
2012-07-12 15:05:00,86.29,86.3,86.25,86.27,2700.0,54.8554,54.8618,54.83,54.8427,2700.0
2012-07-12 15:10:00,86.27,86.29,86.25,86.28,4400.0,54.8427,54.8554,54.83,54.849,4400.0
2012-07-12 15:15:00,86.25,86.32,86.25,86.32,27200.0,54.83,54.8745,54.83,54.8745,27200.0
2012-07-12 15:20:00,86.32,86.33,86.32,86.33,800.0,54.8745,54.8808,54.8745,54.8808,800.0
2012-07-12 15:25:00,86.31,86.32,86.31,86.31,1400.0,54.8681,54.8745,54.8681,54.8681,1400.0
2012-07-12 15:30:00,86.32,86.33,86.31,86.32,3000.0,54.8745,54.8808,54.8681,54.8745,3000.0
2012-07-12 15:35:00,86.32,86.33,86.32,86.33,400.0,54.8745,54.8808,54.8745,54.8808,400.0
2012-07-12 15:40:00,86.32,86.33,86.32,86.32,4200.0,54.8745,54.8808,54.8745,54.8745,4200.0
2012-07-12 15:45:00,86.32,86.35,86.32,86.35,1100.0,54.8745,54.8935,54.8745,54.8935,1100.0
2012-07-12 15:50:00,86.34,86.35,86.33,86.34,2000.0,54.8872,54.8935,54.8808,54.8872,2000.0
2012-07-12 15:55:00,86.34,86.34,86.33,86.34,9200.0,54.8872,54.8872,54.8808,54.8872,9200.0
2012-07-13 09:30:00,86.37,86.37,86.31,86.31,4000.0,54.9063,54.9063,54.8681,54.8681,4000.0
2012-07-13 09:35:00,86.29,86.3,86.29,86.3,700.0,54.8554,54.8618,54.8554,54.8618,700.0
2012-07-13 09:40:00,86.3,86.31,86.3,86.31,1800.0,54.8618,54.8681,54.8618,54.8681,1800.0
2012-07-13 09:45:00,86.31,86.31,86.31,86.31,0.0,54.8681,54.8681,54.8681,54.8681,0.0
2012-07-13 09:50:00,86.29,86.29,86.29,86.29,100.0,54.8554,54.8554,54.8554,54.8554,100.0
2012-07-13 09:55:00,86.31,86.32,86.31,86.32,200.0,54.8681,54.8745,54.8681,54.8745,200.0
2012-07-13 10:00:00,86.31,86.31,86.3,86.3,200.0,54.8681,54.8681,54.8618,54.8618,200.0
2012-07-13 10:05:00,86.29,86.31,86.25,86.25,2200.0,54.8554,54.8681,54.83,54.83,2200.0
2012-07-13 10:10:00,86.26,86.26,86.23,86.24,7000.0,54.8363,54.8363,54.8173,54.8236,7000.0
2012-07-13 10:15:00,86.24,86.27,86.24,86.27,6300.0,54.8236,54.8427,54.8236,54.8427,6300.0
2012-07-13 10:20:00,86.26,86.28,86.26,86.27,4700.0,54.8363,54.849,54.8363,54.8427,4700.0
2012-07-13 10:25:00,86.27,86.28,86.27,86.28,2400.0,54.8427,54.849,54.8427,54.849,2400.0
2012-07-13 10:30:00,86.28,86.28,86.28,86.28,0.0,54.849,54.849,54.849,54.849,0.0
2012-07-13 10:35:00,86.28,86.28,86.28,86.28,0.0,54.849,54.849,54.849,54.849,0.0
2012-07-13 10:40:00,86.28,86.28,86.28,86.28,600.0,54.849,54.849,54.849,54.849,600.0
2012-07-13 10:45:00,86.28,86.28,86.28,86.28,0.0,54.849,54.849,54.849,54.849,0.0
2012-07-13 10:50:00,86.28,86.28,86.27,86.27,400.0,54.849,54.849,54.8427,54.8427,400.0
2012-07-13 10:55:00,86.28,86.28,86.28,86.28,500.0,54.849,54.849,54.849,54.849,500.0
2012-07-13 11:00:00,86.32,86.32,86.32,86.32,200.0,54.8745,54.8745,54.8745,54.8745,200.0
2012-07-13 11:05:00,86.32,86.32,86.32,86.32,400.0,54.8745,54.8745,54.8745,54.8745,400.0
2012-07-13 11:10:00,86.33,86.33,86.3,86.32,4000.0,54.8808,54.8808,54.8618,54.8745,4000.0
2012-07-13 11:15:00,86.31,86.35,86.3,86.33,18200.0,54.8681,54.8935,54.8618,54.8808,18200.0
2012-07-13 11:20:00,86.33,86.35,86.3,86.3,6900.0,54.8808,54.8935,54.8618,54.8618,6900.0
2012-07-13 11:25:00,86.3,86.33,86.27,86.33,2300.0,54.8618,54.8808,54.8427,54.8808,2300.0
2012-07-13 11:30:00,86.32,86.33,86.31,86.33,2500.0,54.8745,54.8808,54.8681,54.8808,2500.0
2012-07-13 11:35:00,86.32,86.33,86.31,86.31,400.0,54.8745,54.8808,54.8681,54.8681,400.0
2012-07-13 11:40:00,86.35,86.35,86.33,86.33,4100.0,54.8935,54.8935,54.8808,54.8808,4100.0
2012-07-13 11:45:00,86.34,86.35,86.34,86.35,700.0,54.8872,54.8935,54.8872,54.8935,700.0
2012-07-13 11:50:00,86.34,86.34,86.34,86.34,300.0,54.8872,54.8872,54.8872,54.8872,300.0
2012-07-13 11:55:00,86.34,86.34,86.31,86.31,200.0,54.8872,54.8872,54.8681,54.8681,200.0
2012-07-13 12:00:00,86.31,86.31,86.31,86.31,0.0,54.8681,54.8681,54.8681,54.8681,0.0
2012-07-13 12:05:00,86.34,86.34,86.34,86.34,600.0,54.8872,54.8872,54.8872,54.8872,600.0
2012-07-13 12:10:00,86.3,86.3,86.3,86.3,100.0,54.8618,54.8618,54.8618,54.8618,100.0
2012-07-13 12:15:00,86.3,86.3,86.3,86.3,0.0,54.8618,54.8618,54.8618,54.8618,0.0
2012-07-13 12:20:00,86.3,86.34,86.3,86.33,4600.0,54.8618,54.8872,54.8618,54.8808,4600.0
2012-07-13 12:25:00,86.35,86.35,86.31,86.31,7200.0,54.8935,54.8935,54.8681,54.8681,7200.0
2012-07-13 12:30:00,86.31,86.32,86.29,86.31,5700.0,54.8681,54.8745,54.8554,54.8681,5700.0
2012-07-13 12:35:00,86.3,86.32,86.3,86.32,500.0,54.8618,54.8745,54.8618,54.8745,500.0
2012-07-13 12:40:00,86.33,86.33,86.33,86.33,400.0,54.8808,54.8808,54.8808,54.8808,400.0
2012-07-13 12:45:00,86.34,86.34,86.34,86.34,300.0,54.8872,54.8872,54.8872,54.8872,300.0
2012-07-13 12:50:00,86.32,86.32,86.32,86.32,900.0,54.8745,54.8745,54.8745,54.8745,900.0
2012-07-13 12:55:00,86.34,86.35,86.32,86.32,600.0,54.8872,54.8935,54.8745,54.8745,600.0
2012-07-13 13:00:00,86.32,86.32,86.32,86.32,0.0,54.8745,54.8745,54.8745,54.8745,0.0
2012-07-13 13:05:00,86.33,86.34,86.33,86.34,600.0,54.8808,54.8872,54.8808,54.8872,600.0
2012-07-13 13:10:00,86.32,86.34,86.32,86.34,900.0,54.8745,54.8872,54.8745,54.8872,900.0
2012-07-13 13:15:00,86.34,86.34,86.33,86.33,1900.0,54.8872,54.8872,54.8808,54.8808,1900.0
2012-07-13 13:20:00,86.34,86.34,86.33,86.33,1300.0,54.8872,54.8872,54.8808,54.8808,1300.0
2012-07-13 13:25:00,86.34,86.34,86.34,86.34,100.0,54.8872,54.8872,54.8872,54.8872,100.0
2012-07-13 13:30:00,86.34,86.34,86.31,86.31,8600.0,54.8872,54.8872,54.8681,54.8681,8600.0
2012-07-13 13:35:00,86.32,86.34,86.32,86.34,7200.0,54.8745,54.8872,54.8745,54.8872,7200.0
2012-07-13 13:40:00,86.31,86.33,86.31,86.31,1900.0,54.8681,54.8808,54.8681,54.8681,1900.0
2012-07-13 13:45:00,86.32,86.34,86.31,86.33,2700.0,54.8745,54.8872,54.8681,54.8808,2700.0
2012-07-13 13:50:00,86.34,86.34,86.32,86.32,4900.0,54.8872,54.8872,54.8745,54.8745,4900.0
2012-07-13 13:55:00,86.32,86.33,86.3,86.3,2000.0,54.8745,54.8808,54.8618,54.8618,2000.0
2012-07-13 14:00:00,86.3,86.3,86.28,86.28,2700.0,54.8618,54.8618,54.849,54.849,2700.0
2012-07-13 14:05:00,86.28,86.28,86.28,86.28,0.0,54.849,54.849,54.849,54.849,0.0
2012-07-13 14:10:00,86.3,86.3,86.29,86.29,200.0,54.8618,54.8618,54.8554,54.8554,200.0
2012-07-13 14:15:00,86.29,86.29,86.29,86.29,0.0,54.8554,54.8554,54.8554,54.8554,0.0
2012-07-13 14:20:00,86.31,86.31,86.31,86.31,700.0,54.8681,54.8681,54.8681,54.8681,700.0
2012-07-13 14:25:00,86.31,86.31,86.31,86.31,0.0,54.8681,54.8681,54.8681,54.8681,0.0
2012-07-13 14:30:00,86.29,86.29,86.27,86.27,5500.0,54.8554,54.8554,54.8427,54.8427,5500.0
2012-07-13 14:35:00,86.29,86.31,86.29,86.29,3100.0,54.8554,54.8681,54.8554,54.8554,3100.0
2012-07-13 14:40:00,86.29,86.29,86.29,86.29,0.0,54.8554,54.8554,54.8554,54.8554,0.0
2012-07-13 14:45:00,86.29,86.3,86.29,86.3,3400.0,54.8554,54.8618,54.8554,54.8618,3400.0
2012-07-13 14:50:00,86.32,86.34,86.32,86.33,2300.0,54.8745,54.8872,54.8745,54.8808,2300.0
2012-07-13 14:55:00,86.35,86.35,86.33,86.35,1800.0,54.8935,54.8935,54.8808,54.8935,1800.0
2012-07-13 15:00:00,86.35,86.35,86.34,86.35,800.0,54.8935,54.8935,54.8872,54.8935,800.0
2012-07-13 15:05:00,86.35,86.35,86.35,86.35,100.0,54.8935,54.8935,54.8935,54.8935,100.0
2012-07-13 15:10:00,86.33,86.34,86.33,86.33,3700.0,54.8808,54.8872,54.8808,54.8808,3700.0
2012-07-13 15:15:00,86.34,86.34,86.34,86.34,1800.0,54.8872,54.8872,54.8872,54.8872,1800.0
2012-07-13 15:20:00,86.33,86.34,86.33,86.34,300.0,54.8808,54.8872,54.8808,54.8872,300.0
2012-07-13 15:25:00,86.34,86.38,86.34,86.38,7600.0,54.8872,54.9126,54.8872,54.9126,7600.0
2012-07-13 15:30:00,86.37,86.37,86.37,86.37,1500.0,54.9063,54.9063,54.9063,54.9063,1500.0
2012-07-13 15:35:00,86.37,86.37,86.37,86.37,0.0,54.9063,54.9063,54.9063,54.9063,0.0
2012-07-13 15:40:00,86.36,86.38,86.36,86.38,2100.0,54.8999,54.9126,54.8999,54.9126,2100.0
2012-07-13 15:45:00,86.38,86.38,86.38,86.38,200.0,54.9126,54.9126,54.9126,54.9126,200.0
2012-07-13 15:50:00,86.38,86.38,86.38,86.38,3100.0,54.9126,54.9126,54.9126,54.9126,3100.0
2012-07-13 15:55:00,86.37,86.37,86.35,86.36,1800.0,54.9063,54.9063,54.8935,54.8999,1800.0
2012-07-16 09:30:00,86.45,86.53,86.45,86.48,8900.0,54.9571,55.008,54.9571,54.9762,8900.0
2012-07-16 09:35:00,86.49,86.52,86.49,86.52,700.0,54.9825,55.0016,54.9825,55.0016,700.0
2012-07-16 09:40:00,86.54,86.55,86.48,86.48,3400.0,55.0143,55.0207,54.9762,54.9762,3400.0
2012-07-16 09:45:00,86.56,86.57,86.56,86.57,4500.0,55.027,55.0334,55.027,55.0334,4500.0
2012-07-16 09:50:00,86.57,86.61,86.57,86.61,3700.0,55.0334,55.0588,55.0334,55.0588,3700.0
2012-07-16 09:55:00,86.59,86.62,86.59,86.62,3500.0,55.0461,55.0652,55.0461,55.0652,3500.0
2012-07-16 10:00:00,86.62,86.62,86.62,86.62,600.0,55.0652,55.0652,55.0652,55.0652,600.0
2012-07-16 10:05:00,86.61,86.61,86.58,86.58,1900.0,55.0588,55.0588,55.0398,55.0398,1900.0
2012-07-16 10:10:00,86.58,86.58,86.58,86.58,0.0,55.0398,55.0398,55.0398,55.0398,0.0
2012-07-16 10:15:00,86.59,86.59,86.57,86.57,200.0,55.0461,55.0461,55.0334,55.0334,200.0
2012-07-16 10:20:00,86.57,86.57,86.57,86.57,0.0,55.0334,55.0334,55.0334,55.0334,0.0
2012-07-16 10:25:00,86.58,86.58,86.57,86.57,200.0,55.0398,55.0398,55.0334,55.0334,200.0
2012-07-16 10:30:00,86.57,86.61,86.56,86.6,900.0,55.0334,55.0588,55.027,55.0525,900.0
2012-07-16 10:35:00,86.59,86.59,86.55,86.55,7500.0,55.0461,55.0461,55.0207,55.0207,7500.0
2012-07-16 10:40:00,86.54,86.56,86.54,86.55,1200.0,55.0143,55.027,55.0143,55.0207,1200.0
2012-07-16 10:45:00,86.55,86.56,86.55,86.56,1000.0,55.0207,55.027,55.0207,55.027,1000.0
2012-07-16 10:50:00,86.55,86.55,86.55,86.55,100.0,55.0207,55.0207,55.0207,55.0207,100.0
2012-07-16 10:55:00,86.55,86.56,86.55,86.56,400.0,55.0207,55.027,55.0207,55.027,400.0
2012-07-16 11:00:00,86.59,86.62,86.55,86.59,16700.0,55.0461,55.0652,55.0207,55.0461,16700.0
2012-07-16 11:05:00,86.59,86.62,86.58,86.58,19500.0,55.0461,55.0652,55.0398,55.0398,19500.0
2012-07-16 11:10:00,86.59,86.6,86.59,86.59,8000.0,55.0461,55.0525,55.0461,55.0461,8000.0
2012-07-16 11:15:00,86.57,86.57,86.56,86.56,600.0,55.0334,55.0334,55.027,55.027,600.0
2012-07-16 11:20:00,86.57,86.61,86.57,86.6,7500.0,55.0334,55.0588,55.0334,55.0525,7500.0
2012-07-16 11:25:00,86.61,86.62,86.61,86.62,900.0,55.0588,55.0652,55.0588,55.0652,900.0
2012-07-16 11:30:00,86.62,86.62,86.59,86.62,14900.0,55.0652,55.0652,55.0461,55.0652,14900.0
2012-07-16 11:35:00,86.62,86.62,86.62,86.62,2000.0,55.0652,55.0652,55.0652,55.0652,2000.0
2012-07-16 11:40:00,86.63,86.64,86.62,86.64,1400.0,55.0715,55.0779,55.0652,55.0779,1400.0
2012-07-16 11:45:00,86.64,86.64,86.64,86.64,100.0,55.0779,55.0779,55.0779,55.0779,100.0
2012-07-16 11:50:00,86.64,86.64,86.64,86.64,1300.0,55.0779,55.0779,55.0779,55.0779,1300.0
2012-07-16 11:55:00,86.63,86.64,86.63,86.64,6300.0,55.0715,55.0779,55.0715,55.0779,6300.0
2012-07-16 12:00:00,86.63,86.64,86.63,86.63,1000.0,55.0715,55.0779,55.0715,55.0715,1000.0
2012-07-16 12:05:00,86.62,86.63,86.58,86.6,8500.0,55.0652,55.0715,55.0398,55.0525,8500.0
2012-07-16 12:10:00,86.6,86.62,86.58,86.62,10000.0,55.0525,55.0652,55.0398,55.0652,10000.0
2012-07-16 12:15:00,86.6,86.62,86.6,86.61,700.0,55.0525,55.0652,55.0525,55.0588,700.0
2012-07-16 12:20:00,86.61,86.61,86.61,86.61,2400.0,55.0588,55.0588,55.0588,55.0588,2400.0
2012-07-16 12:25:00,86.62,86.62,86.62,86.62,6900.0,55.0652,55.0652,55.0652,55.0652,6900.0
2012-07-16 12:30:00,86.62,86.64,86.62,86.62,2200.0,55.0652,55.0779,55.0652,55.0652,2200.0
2012-07-16 12:35:00,86.63,86.63,86.56,86.62,246500.0,55.0715,55.0715,55.027,55.0652,246500.0
2012-07-16 12:40:00,86.61,86.62,86.58,86.61,4900.0,55.0588,55.0652,55.0398,55.0588,4900.0
2012-07-16 12:45:00,86.61,86.62,86.6,86.62,4100.0,55.0588,55.0652,55.0525,55.0652,4100.0
2012-07-16 12:50:00,86.62,86.62,86.57,86.59,7300.0,55.0652,55.0652,55.0334,55.0461,7300.0
2012-07-16 12:55:00,86.58,86.59,86.58,86.59,1400.0,55.0398,55.0461,55.0398,55.0461,1400.0
2012-07-16 13:00:00,86.59,86.59,86.55,86.55,700.0,55.0461,55.0461,55.0207,55.0207,700.0
2012-07-16 13:05:00,86.6,86.6,86.57,86.57,2700.0,55.0525,55.0525,55.0334,55.0334,2700.0
2012-07-16 13:10:00,86.59,86.59,86.59,86.59,100.0,55.0461,55.0461,55.0461,55.0461,100.0
2012-07-16 13:15:00,86.58,86.58,86.58,86.58,100.0,55.0398,55.0398,55.0398,55.0398,100.0
2012-07-16 13:20:00,86.59,86.61,86.58,86.61,500.0,55.0461,55.0588,55.0398,55.0588,500.0
2012-07-16 13:25:00,86.57,86.59,86.56,86.56,2100.0,55.0334,55.0461,55.027,55.027,2100.0
2012-07-16 13:30:00,86.58,86.59,86.58,86.59,600.0,55.0398,55.0461,55.0398,55.0461,600.0
2012-07-16 13:35:00,86.58,86.59,86.58,86.59,400.0,55.0398,55.0461,55.0398,55.0461,400.0
2012-07-16 13:40:00,86.59,86.6,86.59,86.59,900.0,55.0461,55.0525,55.0461,55.0461,900.0
2012-07-16 13:45:00,86.57,86.58,86.57,86.57,1000.0,55.0334,55.0398,55.0334,55.0334,1000.0
2012-07-16 13:50:00,86.6,86.61,86.6,86.61,1200.0,55.0525,55.0588,55.0525,55.0588,1200.0
2012-07-16 13:55:00,86.61,86.61,86.6,86.6,500.0,55.0588,55.0588,55.0525,55.0525,500.0
2012-07-16 14:00:00,86.58,86.61,86.58,86.61,20800.0,55.0398,55.0588,55.0398,55.0588,20800.0
2012-07-16 14:05:00,86.59,86.61,86.59,86.59,1100.0,55.0461,55.0588,55.0461,55.0461,1100.0
2012-07-16 14:10:00,86.61,86.61,86.58,86.59,2300.0,55.0588,55.0588,55.0398,55.0461,2300.0
2012-07-16 14:15:00,86.6,86.6,86.57,86.57,800.0,55.0525,55.0525,55.0334,55.0334,800.0
2012-07-16 14:20:00,86.59,86.59,86.57,86.58,400.0,55.0461,55.0461,55.0334,55.0398,400.0
2012-07-16 14:25:00,86.59,86.59,86.57,86.57,800.0,55.0461,55.0461,55.0334,55.0334,800.0
2012-07-16 14:30:00,86.59,86.6,86.53,86.56,7300.0,55.0461,55.0525,55.008,55.027,7300.0
2012-07-16 14:35:00,86.56,86.56,86.53,86.55,1100.0,55.027,55.027,55.008,55.0207,1100.0
2012-07-16 14:40:00,86.54,86.54,86.54,86.54,200.0,55.0143,55.0143,55.0143,55.0143,200.0
2012-07-16 14:45:00,86.54,86.54,86.54,86.54,5000.0,55.0143,55.0143,55.0143,55.0143,5000.0
2012-07-16 14:50:00,86.53,86.54,86.53,86.54,2400.0,55.008,55.0143,55.008,55.0143,2400.0
2012-07-16 14:55:00,86.53,86.53,86.53,86.53,200.0,55.008,55.008,55.008,55.008,200.0
2012-07-16 15:00:00,86.54,86.54,86.53,86.53,400.0,55.0143,55.0143,55.008,55.008,400.0
2012-07-16 15:05:00,86.53,86.53,86.52,86.53,2400.0,55.008,55.008,55.0016,55.008,2400.0
2012-07-16 15:10:00,86.52,86.55,86.52,86.55,2200.0,55.0016,55.0207,55.0016,55.0207,2200.0
2012-07-16 15:15:00,86.55,86.55,86.54,86.55,500.0,55.0207,55.0207,55.0143,55.0207,500.0
2012-07-16 15:20:00,86.53,86.55,86.52,86.54,8300.0,55.008,55.0207,55.0016,55.0143,8300.0
2012-07-16 15:25:00,86.51,86.54,86.51,86.51,2300.0,54.9953,55.0143,54.9953,54.9953,2300.0
2012-07-16 15:30:00,86.5,86.5,86.5,86.5,100.0,54.9889,54.9889,54.9889,54.9889,100.0
2012-07-16 15:35:00,86.51,86.51,86.51,86.51,100.0,54.9953,54.9953,54.9953,54.9953,100.0
2012-07-16 15:40:00,86.53,86.53,86.51,86.51,1000.0,55.008,55.008,54.9953,54.9953,1000.0
2012-07-16 15:45:00,86.52,86.54,86.52,86.54,3200.0,55.0016,55.0143,55.0016,55.0143,3200.0
2012-07-16 15:50:00,86.54,86.54,86.53,86.53,400.0,55.0143,55.0143,55.008,55.008,400.0
2012-07-16 15:55:00,86.52,86.53,86.49,86.53,5900.0,55.0016,55.008,54.9825,55.008,5900.0
2012-07-17 09:30:00,86.5,86.5,86.5,86.5,6800.0,54.9889,54.9889,54.9889,54.9889,6800.0
2012-07-17 09:35:00,86.55,86.61,86.55,86.61,400.0,55.0207,55.0588,55.0207,55.0588,400.0
2012-07-17 09:40:00,86.54,86.59,86.54,86.59,1400.0,55.0143,55.0461,55.0143,55.0461,1400.0
2012-07-17 09:45:00,86.61,86.61,86.61,86.61,800.0,55.0588,55.0588,55.0588,55.0588,800.0
2012-07-17 09:50:00,86.61,86.61,86.61,86.61,0.0,55.0588,55.0588,55.0588,55.0588,0.0
2012-07-17 09:55:00,86.6,86.61,86.6,86.6,1000.0,55.0525,55.0588,55.0525,55.0525,1000.0
2012-07-17 10:00:00,86.61,86.61,86.6,86.6,1400.0,55.0588,55.0588,55.0525,55.0525,1400.0
2012-07-17 10:05:00,86.66,86.66,86.64,86.66,2500.0,55.0906,55.0906,55.0779,55.0906,2500.0
2012-07-17 10:10:00,86.66,86.66,86.66,86.66,0.0,55.0906,55.0906,55.0906,55.0906,0.0
2012-07-17 10:15:00,86.63,86.63,86.63,86.63,200.0,55.0715,55.0715,55.0715,55.0715,200.0
2012-07-17 10:20:00,86.61,86.61,86.61,86.61,700.0,55.0588,55.0588,55.0588,55.0588,700.0
2012-07-17 10:25:00,86.6,86.6,86.6,86.6,200.0,55.0525,55.0525,55.0525,55.0525,200.0
2012-07-17 10:30:00,86.6,86.6,86.6,86.6,0.0,55.0525,55.0525,55.0525,55.0525,0.0
2012-07-17 10:35:00,86.63,86.63,86.6,86.6,800.0,55.0715,55.0715,55.0525,55.0525,800.0
2012-07-17 10:40:00,86.61,86.66,86.61,86.65,2300.0,55.0588,55.0906,55.0588,55.0843,2300.0
2012-07-17 10:45:00,86.63,86.65,86.61,86.65,1400.0,55.0715,55.0843,55.0588,55.0843,1400.0
2012-07-17 10:50:00,86.63,86.63,86.63,86.63,200.0,55.0715,55.0715,55.0715,55.0715,200.0
2012-07-17 10:55:00,86.63,86.67,86.63,86.65,1000.0,55.0715,55.097,55.0715,55.0843,1000.0
2012-07-17 11:00:00,86.61,86.67,86.6,86.66,1600.0,55.0588,55.097,55.0525,55.0906,1600.0
2012-07-17 11:05:00,86.65,86.65,86.62,86.63,2600.0,55.0843,55.0843,55.0652,55.0715,2600.0
2012-07-17 11:10:00,86.63,86.63,86.62,86.62,300.0,55.0715,55.0715,55.0652,55.0652,300.0
2012-07-17 11:15:00,86.61,86.63,86.61,86.63,1500.0,55.0588,55.0715,55.0588,55.0715,1500.0
2012-07-17 11:20:00,86.6,86.61,86.6,86.61,800.0,55.0525,55.0588,55.0525,55.0588,800.0
2012-07-17 11:25:00,86.6,86.62,86.6,86.62,4400.0,55.0525,55.0652,55.0525,55.0652,4400.0
2012-07-17 11:30:00,86.6,86.6,86.6,86.6,100.0,55.0525,55.0525,55.0525,55.0525,100.0
2012-07-17 11:35:00,86.6,86.6,86.58,86.59,1700.0,55.0525,55.0525,55.0398,55.0461,1700.0
2012-07-17 11:40:00,86.59,86.59,86.59,86.59,0.0,55.0461,55.0461,55.0461,55.0461,0.0
2012-07-17 11:45:00,86.59,86.61,86.58,86.61,1700.0,55.0461,55.0588,55.0398,55.0588,1700.0
2012-07-17 11:50:00,86.61,86.64,86.61,86.64,2700.0,55.0588,55.0779,55.0588,55.0779,2700.0
2012-07-17 11:55:00,86.61,86.61,86.58,86.58,1100.0,55.0588,55.0588,55.0398,55.0398,1100.0
2012-07-17 12:00:00,86.58,86.59,86.58,86.59,500.0,55.0398,55.0461,55.0398,55.0461,500.0
2012-07-17 12:05:00,86.59,86.59,86.59,86.59,300.0,55.0461,55.0461,55.0461,55.0461,300.0
2012-07-17 12:10:00,86.59,86.59,86.58,86.58,1000.0,55.0461,55.0461,55.0398,55.0398,1000.0
2012-07-17 12:15:00,86.56,86.56,86.56,86.56,100.0,55.027,55.027,55.027,55.027,100.0
2012-07-17 12:20:00,86.56,86.56,86.56,86.56,0.0,55.027,55.027,55.027,55.027,0.0
2012-07-17 12:25:00,86.6,86.6,86.6,86.6,1000.0,55.0525,55.0525,55.0525,55.0525,1000.0
2012-07-17 12:30:00,86.57,86.59,86.56,86.59,900.0,55.0334,55.0461,55.027,55.0461,900.0
2012-07-17 12:35:00,86.59,86.59,86.59,86.59,100.0,55.0461,55.0461,55.0461,55.0461,100.0
2012-07-17 12:40:00,86.59,86.62,86.59,86.61,3600.0,55.0461,55.0652,55.0461,55.0588,3600.0
2012-07-17 12:45:00,86.61,86.61,86.61,86.61,0.0,55.0588,55.0588,55.0588,55.0588,0.0
2012-07-17 12:50:00,86.63,86.63,86.59,86.62,7900.0,55.0715,55.0715,55.0461,55.0652,7900.0
2012-07-17 12:55:00,86.61,86.61,86.6,86.61,400.0,55.0588,55.0588,55.0525,55.0588,400.0
2012-07-17 13:00:00,86.62,86.63,86.62,86.63,400.0,55.0652,55.0715,55.0652,55.0715,400.0
2012-07-17 13:05:00,86.61,86.64,86.61,86.63,1100.0,55.0588,55.0779,55.0588,55.0715,1100.0
2012-07-17 13:10:00,86.62,86.63,86.6,86.6,1800.0,55.0652,55.0715,55.0525,55.0525,1800.0
2012-07-17 13:15:00,86.6,86.6,86.6,86.6,0.0,55.0525,55.0525,55.0525,55.0525,0.0
2012-07-17 13:20:00,86.6,86.6,86.6,86.6,0.0,55.0525,55.0525,55.0525,55.0525,0.0
2012-07-17 13:25:00,86.6,86.61,86.58,86.59,8500.0,55.0525,55.0588,55.0398,55.0461,8500.0
2012-07-17 13:30:00,86.57,86.6,86.57,86.59,700.0,55.0334,55.0525,55.0334,55.0461,700.0
2012-07-17 13:35:00,86.6,86.6,86.6,86.6,300.0,55.0525,55.0525,55.0525,55.0525,300.0
2012-07-17 13:40:00,86.57,86.57,86.57,86.57,200.0,55.0334,55.0334,55.0334,55.0334,200.0
2012-07-17 13:45:00,86.58,86.6,86.58,86.58,6800.0,55.0398,55.0525,55.0398,55.0398,6800.0
2012-07-17 13:50:00,86.59,86.6,86.59,86.6,2800.0,55.0461,55.0525,55.0461,55.0525,2800.0
2012-07-17 13:55:00,86.61,86.61,86.58,86.59,3200.0,55.0588,55.0588,55.0398,55.0461,3200.0
2012-07-17 14:00:00,86.59,86.61,86.58,86.6,4900.0,55.0461,55.0588,55.0398,55.0525,4900.0
2012-07-17 14:05:00,86.61,86.61,86.6,86.6,1800.0,55.0588,55.0588,55.0525,55.0525,1800.0
2012-07-17 14:10:00,86.59,86.63,86.59,86.63,900.0,55.0461,55.0715,55.0461,55.0715,900.0
2012-07-17 14:15:00,86.62,86.63,86.61,86.63,6600.0,55.0652,55.0715,55.0588,55.0715,6600.0
2012-07-17 14:20:00,86.63,86.65,86.63,86.64,5900.0,55.0715,55.0843,55.0715,55.0779,5900.0
2012-07-17 14:25:00,86.63,86.63,86.63,86.63,500.0,55.0715,55.0715,55.0715,55.0715,500.0
2012-07-17 14:30:00,86.61,86.61,86.61,86.61,100.0,55.0588,55.0588,55.0588,55.0588,100.0
2012-07-17 14:35:00,86.61,86.65,86.61,86.64,700.0,55.0588,55.0843,55.0588,55.0779,700.0
2012-07-17 14:40:00,86.65,86.65,86.65,86.65,200.0,55.0843,55.0843,55.0843,55.0843,200.0
2012-07-17 14:45:00,86.66,86.66,86.61,86.61,200.0,55.0906,55.0906,55.0588,55.0588,200.0
2012-07-17 14:50:00,86.65,86.66,86.65,86.66,2300.0,55.0843,55.0906,55.0843,55.0906,2300.0
2012-07-17 14:55:00,86.65,86.66,86.64,86.65,4700.0,55.0843,55.0906,55.0779,55.0843,4700.0
2012-07-17 15:00:00,86.66,86.66,86.64,86.66,6600.0,55.0906,55.0906,55.0779,55.0906,6600.0
2012-07-17 15:05:00,86.66,86.67,86.63,86.65,1800.0,55.0906,55.097,55.0715,55.0843,1800.0
2012-07-17 15:10:00,86.65,86.67,86.64,86.67,2500.0,55.0843,55.097,55.0779,55.097,2500.0
2012-07-17 15:15:00,86.67,86.67,86.67,86.67,1900.0,55.097,55.097,55.097,55.097,1900.0
2012-07-17 15:20:00,86.67,86.67,86.65,86.65,2900.0,55.097,55.097,55.0843,55.0843,2900.0
2012-07-17 15:25:00,86.65,86.69,86.64,86.64,700.0,55.0843,55.1097,55.0779,55.0779,700.0
2012-07-17 15:30:00,86.69,86.69,86.68,86.68,700.0,55.1097,55.1097,55.1033,55.1033,700.0
2012-07-17 15:35:00,86.69,86.69,86.65,86.69,1700.0,55.1097,55.1097,55.0843,55.1097,1700.0
2012-07-17 15:40:00,86.69,86.69,86.67,86.67,500.0,55.1097,55.1097,55.097,55.097,500.0
2012-07-17 15:45:00,86.69,86.69,86.69,86.69,1600.0,55.1097,55.1097,55.1097,55.1097,1600.0
2012-07-17 15:50:00,86.68,86.68,86.66,86.66,1900.0,55.1033,55.1033,55.0906,55.0906,1900.0
2012-07-17 15:55:00,86.65,86.65,86.63,86.65,8100.0,55.0843,55.0843,55.0715,55.0843,8100.0
2012-07-18 09:30:00,86.86,86.86,86.84,86.84,19100.0,55.2178,55.2178,55.205,55.205,19100.0
2012-07-18 09:35:00,86.82,86.82,86.75,86.75,1200.0,55.1923,55.1923,55.1478,55.1478,1200.0
2012-07-18 09:40:00,86.76,86.76,86.74,86.74,8900.0,55.1542,55.1542,55.1415,55.1415,8900.0
2012-07-18 09:45:00,86.74,86.75,86.74,86.74,1300.0,55.1415,55.1478,55.1415,55.1415,1300.0
2012-07-18 09:50:00,86.75,86.75,86.74,86.74,2500.0,55.1478,55.1478,55.1415,55.1415,2500.0
2012-07-18 09:55:00,86.75,86.75,86.72,86.72,5500.0,55.1478,55.1478,55.1288,55.1288,5500.0
2012-07-18 10:00:00,86.74,86.78,86.74,86.74,6400.0,55.1415,55.1669,55.1415,55.1415,6400.0
2012-07-18 10:05:00,86.75,86.75,86.74,86.74,1600.0,55.1478,55.1478,55.1415,55.1415,1600.0
2012-07-18 10:10:00,86.75,86.75,86.75,86.75,2300.0,55.1478,55.1478,55.1478,55.1478,2300.0
2012-07-18 10:15:00,86.74,86.74,86.74,86.74,700.0,55.1415,55.1415,55.1415,55.1415,700.0
2012-07-18 10:20:00,86.74,86.74,86.73,86.73,800.0,55.1415,55.1415,55.1351,55.1351,800.0
2012-07-18 10:25:00,86.74,86.75,86.74,86.74,900.0,55.1415,55.1478,55.1415,55.1415,900.0
2012-07-18 10:30:00,86.75,86.75,86.74,86.74,5700.0,55.1478,55.1478,55.1415,55.1415,5700.0
2012-07-18 10:35:00,86.74,86.75,86.73,86.73,2800.0,55.1415,55.1478,55.1351,55.1351,2800.0
2012-07-18 10:40:00,86.75,86.75,86.73,86.75,5800.0,55.1478,55.1478,55.1351,55.1478,5800.0
2012-07-18 10:45:00,86.75,86.75,86.74,86.74,700.0,55.1478,55.1478,55.1415,55.1415,700.0
2012-07-18 10:50:00,86.73,86.73,86.73,86.73,100.0,55.1351,55.1351,55.1351,55.1351,100.0
2012-07-18 10:55:00,86.75,86.75,86.73,86.75,3000.0,55.1478,55.1478,55.1351,55.1478,3000.0
2012-07-18 11:00:00,86.75,86.78,86.74,86.78,9100.0,55.1478,55.1669,55.1415,55.1669,9100.0
2012-07-18 11:05:00,86.76,86.81,86.76,86.81,2200.0,55.1542,55.186,55.1542,55.186,2200.0
2012-07-18 11:10:00,86.8,86.81,86.8,86.81,1000.0,55.1796,55.186,55.1796,55.186,1000.0
2012-07-18 11:15:00,86.8,86.81,86.8,86.81,14900.0,55.1796,55.186,55.1796,55.186,14900.0
2012-07-18 11:20:00,86.82,86.82,86.81,86.81,1900.0,55.1923,55.1923,55.186,55.186,1900.0
2012-07-18 11:25:00,86.8,86.81,86.8,86.81,400.0,55.1796,55.186,55.1796,55.186,400.0
2012-07-18 11:30:00,86.81,86.82,86.8,86.8,1400.0,55.186,55.1923,55.1796,55.1796,1400.0
2012-07-18 11:35:00,86.81,86.89,86.81,86.84,8600.0,55.186,55.2368,55.186,55.205,8600.0
2012-07-18 11:40:00,86.85,86.86,86.79,86.8,21900.0,55.2114,55.2178,55.1733,55.1796,21900.0
2012-07-18 11:45:00,86.78,86.81,86.78,86.81,1000.0,55.1669,55.186,55.1669,55.186,1000.0
2012-07-18 11:50:00,86.81,86.81,86.81,86.81,500.0,55.186,55.186,55.186,55.186,500.0
2012-07-18 11:55:00,86.81,86.82,86.81,86.82,300.0,55.186,55.1923,55.186,55.1923,300.0
2012-07-18 12:00:00,86.82,86.82,86.82,86.82,0.0,55.1923,55.1923,55.1923,55.1923,0.0
2012-07-18 12:05:00,86.82,86.82,86.82,86.82,100.0,55.1923,55.1923,55.1923,55.1923,100.0
2012-07-18 12:10:00,86.82,86.83,86.8,86.8,10100.0,55.1923,55.1987,55.1796,55.1796,10100.0
2012-07-18 12:15:00,86.81,86.81,86.78,86.8,7200.0,55.186,55.186,55.1669,55.1796,7200.0
2012-07-18 12:20:00,86.8,86.82,86.8,86.82,4300.0,55.1796,55.1923,55.1796,55.1923,4300.0
2012-07-18 12:25:00,86.82,86.82,86.82,86.82,200.0,55.1923,55.1923,55.1923,55.1923,200.0
2012-07-18 12:30:00,86.82,86.86,86.82,86.85,4600.0,55.1923,55.2178,55.1923,55.2114,4600.0
2012-07-18 12:35:00,86.85,86.86,86.8,86.81,6400.0,55.2114,55.2178,55.1796,55.186,6400.0
2012-07-18 12:40:00,86.82,86.83,86.81,86.83,2500.0,55.1923,55.1987,55.186,55.1987,2500.0
2012-07-18 12:45:00,86.84,86.84,86.84,86.84,200.0,55.205,55.205,55.205,55.205,200.0
2012-07-18 12:50:00,86.85,86.85,86.85,86.85,100.0,55.2114,55.2114,55.2114,55.2114,100.0
2012-07-18 12:55:00,86.82,86.85,86.82,86.85,7700.0,55.1923,55.2114,55.1923,55.2114,7700.0
2012-07-18 13:00:00,86.85,86.85,86.83,86.83,300.0,55.2114,55.2114,55.1987,55.1987,300.0
2012-07-18 13:05:00,86.85,86.85,86.85,86.85,300.0,55.2114,55.2114,55.2114,55.2114,300.0
2012-07-18 13:10:00,86.85,86.86,86.85,86.86,300.0,55.2114,55.2178,55.2114,55.2178,300.0
2012-07-18 13:15:00,86.86,86.86,86.84,86.86,800.0,55.2178,55.2178,55.205,55.2178,800.0
2012-07-18 13:20:00,86.86,86.87,86.85,86.87,1800.0,55.2178,55.2241,55.2114,55.2241,1800.0
2012-07-18 13:25:00,86.87,86.87,86.85,86.87,1700.0,55.2241,55.2241,55.2114,55.2241,1700.0
2012-07-18 13:30:00,86.86,86.87,86.86,86.87,800.0,55.2178,55.2241,55.2178,55.2241,800.0
2012-07-18 13:35:00,86.87,86.87,86.81,86.83,7100.0,55.2241,55.2241,55.186,55.1987,7100.0
2012-07-18 13:40:00,86.82,86.84,86.81,86.82,1500.0,55.1923,55.205,55.186,55.1923,1500.0
2012-07-18 13:45:00,86.82,86.86,86.82,86.84,4000.0,55.1923,55.2178,55.1923,55.205,4000.0
2012-07-18 13:50:00,86.87,86.87,86.85,86.86,600.0,55.2241,55.2241,55.2114,55.2178,600.0
2012-07-18 13:55:00,86.84,86.84,86.81,86.82,6300.0,55.205,55.205,55.186,55.1923,6300.0
2012-07-18 14:00:00,86.84,86.85,86.83,86.83,900.0,55.205,55.2114,55.1987,55.1987,900.0
2012-07-18 14:05:00,86.83,86.85,86.83,86.85,8600.0,55.1987,55.2114,55.1987,55.2114,8600.0
2012-07-18 14:10:00,86.85,86.85,86.84,86.84,700.0,55.2114,55.2114,55.205,55.205,700.0
2012-07-18 14:15:00,86.83,86.85,86.83,86.85,3800.0,55.1987,55.2114,55.1987,55.2114,3800.0
2012-07-18 14:20:00,86.85,86.85,86.85,86.85,1000.0,55.2114,55.2114,55.2114,55.2114,1000.0
2012-07-18 14:25:00,86.83,86.85,86.83,86.84,7000.0,55.1987,55.2114,55.1987,55.205,7000.0
2012-07-18 14:30:00,86.84,86.84,86.84,86.84,500.0,55.205,55.205,55.205,55.205,500.0
2012-07-18 14:35:00,86.82,86.85,86.82,86.84,3100.0,55.1923,55.2114,55.1923,55.205,3100.0
2012-07-18 14:40:00,86.87,86.87,86.82,86.82,4600.0,55.2241,55.2241,55.1923,55.1923,4600.0
2012-07-18 14:45:00,86.87,86.87,86.83,86.83,300.0,55.2241,55.2241,55.1987,55.1987,300.0
2012-07-18 14:50:00,86.86,86.87,86.86,86.87,4100.0,55.2178,55.2241,55.2178,55.2241,4100.0
2012-07-18 14:55:00,86.85,86.87,86.85,86.87,2500.0,55.2114,55.2241,55.2114,55.2241,2500.0
2012-07-18 15:00:00,86.87,86.87,86.86,86.87,1500.0,55.2241,55.2241,55.2178,55.2241,1500.0
2012-07-18 15:05:00,86.86,86.87,86.85,86.85,1800.0,55.2178,55.2241,55.2114,55.2114,1800.0
2012-07-18 15:10:00,86.86,86.86,86.83,86.83,3600.0,55.2178,55.2178,55.1987,55.1987,3600.0
2012-07-18 15:15:00,86.83,86.83,86.82,86.83,700.0,55.1987,55.1987,55.1923,55.1987,700.0
2012-07-18 15:20:00,86.84,86.85,86.83,86.85,4600.0,55.205,55.2114,55.1987,55.2114,4600.0
2012-07-18 15:25:00,86.85,86.9,86.85,86.88,22500.0,55.2114,55.2432,55.2114,55.2305,22500.0
2012-07-18 15:30:00,86.86,86.86,86.84,86.86,2300.0,55.2178,55.2178,55.205,55.2178,2300.0
2012-07-18 15:35:00,86.85,86.86,86.85,86.86,1200.0,55.2114,55.2178,55.2114,55.2178,1200.0
2012-07-18 15:40:00,86.86,86.86,86.86,86.86,2900.0,55.2178,55.2178,55.2178,55.2178,2900.0
2012-07-18 15:45:00,86.87,86.87,86.87,86.87,500.0,55.2241,55.2241,55.2241,55.2241,500.0
2012-07-18 15:50:00,86.87,86.87,86.86,86.86,1600.0,55.2241,55.2241,55.2178,55.2178,1600.0
2012-07-18 15:55:00,86.85,86.85,86.83,86.84,4600.0,55.2114,55.2114,55.1987,55.205,4600.0
2012-07-19 09:30:00,86.85,86.89,86.85,86.87,4000.0,55.2114,55.2368,55.2114,55.2241,4000.0
2012-07-19 09:35:00,86.87,86.87,86.87,86.87,1000.0,55.2241,55.2241,55.2241,55.2241,1000.0
2012-07-19 09:40:00,86.85,86.85,86.85,86.85,200.0,55.2114,55.2114,55.2114,55.2114,200.0
2012-07-19 09:45:00,86.86,86.86,86.86,86.86,1100.0,55.2178,55.2178,55.2178,55.2178,1100.0
2012-07-19 09:50:00,86.86,86.86,86.86,86.86,200.0,55.2178,55.2178,55.2178,55.2178,200.0
2012-07-19 09:55:00,86.84,86.85,86.84,86.84,700.0,55.205,55.2114,55.205,55.205,700.0
2012-07-19 10:00:00,86.86,86.88,86.85,86.88,5700.0,55.2178,55.2305,55.2114,55.2305,5700.0
2012-07-19 10:05:00,86.88,86.9,86.88,86.9,4000.0,55.2305,55.2432,55.2305,55.2432,4000.0
2012-07-19 10:10:00,86.92,86.93,86.92,86.92,1300.0,55.2559,55.2623,55.2559,55.2559,1300.0
2012-07-19 10:15:00,86.92,86.95,86.92,86.94,1400.0,55.2559,55.275,55.2559,55.2686,1400.0
2012-07-19 10:20:00,86.93,86.93,86.92,86.92,2000.0,55.2623,55.2623,55.2559,55.2559,2000.0
2012-07-19 10:25:00,86.9,86.93,86.9,86.93,1000.0,55.2432,55.2623,55.2432,55.2623,1000.0
2012-07-19 10:30:00,86.92,86.92,86.92,86.92,100.0,55.2559,55.2559,55.2559,55.2559,100.0
2012-07-19 10:35:00,86.95,86.96,86.94,86.96,3700.0,55.275,55.2813,55.2686,55.2813,3700.0
2012-07-19 10:40:00,86.95,86.96,86.95,86.95,700.0,55.275,55.2813,55.275,55.275,700.0
2012-07-19 10:45:00,86.95,86.95,86.95,86.95,200.0,55.275,55.275,55.275,55.275,200.0
2012-07-19 10:50:00,86.96,86.96,86.96,86.96,1300.0,55.2813,55.2813,55.2813,55.2813,1300.0
2012-07-19 10:55:00,86.94,86.94,86.94,86.94,15300.0,55.2686,55.2686,55.2686,55.2686,15300.0
2012-07-19 11:00:00,86.91,86.91,86.9,86.91,3300.0,55.2495,55.2495,55.2432,55.2495,3300.0
2012-07-19 11:05:00,86.94,86.94,86.91,86.92,1600.0,55.2686,55.2686,55.2495,55.2559,1600.0
2012-07-19 11:10:00,86.92,86.93,86.92,86.92,800.0,55.2559,55.2623,55.2559,55.2559,800.0
2012-07-19 11:15:00,86.92,86.92,86.92,86.92,0.0,55.2559,55.2559,55.2559,55.2559,0.0
2012-07-19 11:20:00,86.91,86.95,86.91,86.92,1600.0,55.2495,55.275,55.2495,55.2559,1600.0
2012-07-19 11:25:00,86.92,86.93,86.92,86.92,300.0,55.2559,55.2623,55.2559,55.2559,300.0
2012-07-19 11:30:00,86.91,86.93,86.91,86.93,600.0,55.2495,55.2623,55.2495,55.2623,600.0
2012-07-19 11:35:00,86.92,86.93,86.92,86.92,500.0,55.2559,55.2623,55.2559,55.2559,500.0
2012-07-19 11:40:00,86.92,86.94,86.92,86.92,500.0,55.2559,55.2686,55.2559,55.2559,500.0
2012-07-19 11:45:00,86.93,86.94,86.93,86.94,300.0,55.2623,55.2686,55.2623,55.2686,300.0
2012-07-19 11:50:00,86.93,86.94,86.91,86.91,700.0,55.2623,55.2686,55.2495,55.2495,700.0
2012-07-19 11:55:00,86.9,86.91,86.89,86.89,1400.0,55.2432,55.2495,55.2368,55.2368,1400.0
2012-07-19 12:00:00,86.91,86.95,86.91,86.95,24000.0,55.2495,55.275,55.2495,55.275,24000.0
2012-07-19 12:05:00,86.93,86.95,86.93,86.95,6700.0,55.2623,55.275,55.2623,55.275,6700.0
2012-07-19 12:10:00,86.93,86.94,86.91,86.91,14200.0,55.2623,55.2686,55.2495,55.2495,14200.0
2012-07-19 12:15:00,86.92,86.92,86.91,86.91,200.0,55.2559,55.2559,55.2495,55.2495,200.0
2012-07-19 12:20:00,86.91,86.91,86.91,86.91,0.0,55.2495,55.2495,55.2495,55.2495,0.0
2012-07-19 12:25:00,86.92,86.92,86.9,86.9,400.0,55.2559,55.2559,55.2432,55.2432,400.0
2012-07-19 12:30:00,86.9,86.9,86.89,86.9,2700.0,55.2432,55.2432,55.2368,55.2432,2700.0
2012-07-19 12:35:00,86.89,86.91,86.88,86.91,1500.0,55.2368,55.2495,55.2305,55.2495,1500.0
2012-07-19 12:40:00,86.89,86.9,86.89,86.9,800.0,55.2368,55.2432,55.2368,55.2432,800.0
2012-07-19 12:45:00,86.9,86.9,86.89,86.89,500.0,55.2432,55.2432,55.2368,55.2368,500.0
2012-07-19 12:50:00,86.9,86.91,86.9,86.9,1900.0,55.2432,55.2495,55.2432,55.2432,1900.0
2012-07-19 12:55:00,86.9,86.9,86.87,86.89,10800.0,55.2432,55.2432,55.2241,55.2368,10800.0
2012-07-19 13:00:00,86.87,86.87,86.85,86.87,3600.0,55.2241,55.2241,55.2114,55.2241,3600.0
2012-07-19 13:05:00,86.85,86.85,86.83,86.85,3600.0,55.2114,55.2114,55.1987,55.2114,3600.0
2012-07-19 13:10:00,86.86,86.87,86.85,86.85,6700.0,55.2178,55.2241,55.2114,55.2114,6700.0
2012-07-19 13:15:00,86.84,86.86,86.84,86.86,2400.0,55.205,55.2178,55.205,55.2178,2400.0
2012-07-19 13:20:00,86.86,86.88,86.86,86.88,500.0,55.2178,55.2305,55.2178,55.2305,500.0
2012-07-19 13:25:00,86.88,86.88,86.88,86.88,500.0,55.2305,55.2305,55.2305,55.2305,500.0
2012-07-19 13:30:00,86.88,86.88,86.87,86.88,500.0,55.2305,55.2305,55.2241,55.2305,500.0
2012-07-19 13:35:00,86.89,86.9,86.88,86.9,1600.0,55.2368,55.2432,55.2305,55.2432,1600.0
2012-07-19 13:40:00,86.9,86.9,86.88,86.88,2600.0,55.2432,55.2432,55.2305,55.2305,2600.0
2012-07-19 13:45:00,86.9,86.92,86.89,86.92,1800.0,55.2432,55.2559,55.2368,55.2559,1800.0
2012-07-19 13:50:00,86.9,86.9,86.87,86.87,3300.0,55.2432,55.2432,55.2241,55.2241,3300.0
2012-07-19 13:55:00,86.87,86.89,86.87,86.88,3600.0,55.2241,55.2368,55.2241,55.2305,3600.0
2012-07-19 14:00:00,86.88,86.88,86.88,86.88,2300.0,55.2305,55.2305,55.2305,55.2305,2300.0
2012-07-19 14:05:00,86.88,86.88,86.87,86.88,1600.0,55.2305,55.2305,55.2241,55.2305,1600.0
2012-07-19 14:10:00,86.88,86.88,86.86,86.86,5300.0,55.2305,55.2305,55.2178,55.2178,5300.0
2012-07-19 14:15:00,86.86,86.86,86.86,86.86,0.0,55.2178,55.2178,55.2178,55.2178,0.0
2012-07-19 14:20:00,86.86,86.87,86.86,86.87,1500.0,55.2178,55.2241,55.2178,55.2241,1500.0
2012-07-19 14:25:00,86.87,86.87,86.87,86.87,0.0,55.2241,55.2241,55.2241,55.2241,0.0
2012-07-19 14:30:00,86.86,86.87,86.81,86.82,3100.0,55.2178,55.2241,55.186,55.1923,3100.0
2012-07-19 14:35:00,86.86,86.86,86.85,86.85,2600.0,55.2178,55.2178,55.2114,55.2114,2600.0
2012-07-19 14:40:00,86.86,86.86,86.81,86.86,900.0,55.2178,55.2178,55.186,55.2178,900.0
2012-07-19 14:45:00,86.86,86.86,86.85,86.85,700.0,55.2178,55.2178,55.2114,55.2114,700.0
2012-07-19 14:50:00,86.86,86.86,86.83,86.83,600.0,55.2178,55.2178,55.1987,55.1987,600.0
2012-07-19 14:55:00,86.83,86.84,86.83,86.83,600.0,55.1987,55.205,55.1987,55.1987,600.0
2012-07-19 15:00:00,86.84,86.84,86.83,86.84,600.0,55.205,55.205,55.1987,55.205,600.0
2012-07-19 15:05:00,86.85,86.87,86.82,86.86,2200.0,55.2114,55.2241,55.1923,55.2178,2200.0
2012-07-19 15:10:00,86.87,86.89,86.86,86.87,76100.0,55.2241,55.2368,55.2178,55.2241,76100.0
2012-07-19 15:15:00,86.89,86.91,86.87,86.88,39800.0,55.2368,55.2495,55.2241,55.2305,39800.0
2012-07-19 15:20:00,86.88,86.89,86.88,86.89,1100.0,55.2305,55.2368,55.2305,55.2368,1100.0
2012-07-19 15:25:00,86.9,86.9,86.89,86.89,2500.0,55.2432,55.2432,55.2368,55.2368,2500.0
2012-07-19 15:30:00,86.9,86.91,86.89,86.91,3700.0,55.2432,55.2495,55.2368,55.2495,3700.0
2012-07-19 15:35:00,86.91,86.91,86.89,86.9,16200.0,55.2495,55.2495,55.2368,55.2432,16200.0
2012-07-19 15:40:00,86.9,86.9,86.89,86.89,700.0,55.2432,55.2432,55.2368,55.2368,700.0
2012-07-19 15:45:00,86.91,86.91,86.89,86.9,25200.0,55.2495,55.2495,55.2368,55.2432,25200.0
2012-07-19 15:50:00,86.91,86.92,86.89,86.91,2500.0,55.2495,55.2559,55.2368,55.2495,2500.0
2012-07-19 15:55:00,86.92,86.92,86.8,86.8,21100.0,55.2559,55.2559,55.1796,55.1796,21100.0
2012-07-20 09:30:00,87.0,87.03,86.89,86.96,11200.0,55.3067,55.3258,55.2368,55.2813,11200.0
2012-07-20 09:35:00,86.95,86.95,86.94,86.94,800.0,55.275,55.275,55.2686,55.2686,800.0
2012-07-20 09:40:00,86.93,86.96,86.93,86.96,7100.0,55.2623,55.2813,55.2623,55.2813,7100.0
2012-07-20 09:45:00,86.96,86.99,86.91,86.99,3300.0,55.2813,55.3004,55.2495,55.3004,3300.0
2012-07-20 09:50:00,86.99,87.02,86.95,87.0,3000.0,55.3004,55.3195,55.275,55.3067,3000.0
2012-07-20 09:55:00,87.0,87.0,86.96,86.96,200.0,55.3067,55.3067,55.2813,55.2813,200.0
2012-07-20 10:00:00,86.99,86.99,86.97,86.99,800.0,55.3004,55.3004,55.2877,55.3004,800.0
2012-07-20 10:05:00,86.98,86.98,86.96,86.97,800.0,55.294,55.294,55.2813,55.2877,800.0
2012-07-20 10:10:00,86.97,86.97,86.95,86.96,1900.0,55.2877,55.2877,55.275,55.2813,1900.0
2012-07-20 10:15:00,86.96,86.97,86.95,86.96,5600.0,55.2813,55.2877,55.275,55.2813,5600.0
2012-07-20 10:20:00,86.96,86.98,86.96,86.96,15200.0,55.2813,55.294,55.2813,55.2813,15200.0
2012-07-20 10:25:00,86.96,86.96,86.96,86.96,0.0,55.2813,55.2813,55.2813,55.2813,0.0
2012-07-20 10:30:00,86.96,86.99,86.95,86.99,1500.0,55.2813,55.3004,55.275,55.3004,1500.0
2012-07-20 10:35:00,86.99,86.99,86.99,86.99,0.0,55.3004,55.3004,55.3004,55.3004,0.0
2012-07-20 10:40:00,86.98,86.99,86.98,86.99,400.0,55.294,55.3004,55.294,55.3004,400.0
2012-07-20 10:45:00,86.99,86.99,86.98,86.98,10400.0,55.3004,55.3004,55.294,55.294,10400.0
2012-07-20 10:50:00,86.99,86.99,86.98,86.99,7200.0,55.3004,55.3004,55.294,55.3004,7200.0
2012-07-20 10:55:00,86.98,86.99,86.98,86.99,600.0,55.294,55.3004,55.294,55.3004,600.0
2012-07-20 11:00:00,86.99,86.99,86.97,86.97,1600.0,55.3004,55.3004,55.2877,55.2877,1600.0
2012-07-20 11:05:00,86.98,86.99,86.98,86.99,1900.0,55.294,55.3004,55.294,55.3004,1900.0
2012-07-20 11:10:00,86.99,86.99,86.98,86.98,200.0,55.3004,55.3004,55.294,55.294,200.0
2012-07-20 11:15:00,86.98,86.98,86.98,86.98,200.0,55.294,55.294,55.294,55.294,200.0
2012-07-20 11:20:00,86.97,86.97,86.97,86.97,400.0,55.2877,55.2877,55.2877,55.2877,400.0
2012-07-20 11:25:00,86.98,86.99,86.97,86.97,800.0,55.294,55.3004,55.2877,55.2877,800.0
2012-07-20 11:30:00,86.97,86.98,86.97,86.97,1700.0,55.2877,55.294,55.2877,55.2877,1700.0
2012-07-20 11:35:00,86.97,87.01,86.97,87.01,300.0,55.2877,55.3131,55.2877,55.3131,300.0
2012-07-20 11:40:00,87.01,87.01,87.01,87.01,1900.0,55.3131,55.3131,55.3131,55.3131,1900.0
2012-07-20 11:45:00,87.0,87.01,87.0,87.01,800.0,55.3067,55.3131,55.3067,55.3131,800.0
2012-07-20 11:50:00,87.0,87.0,86.98,86.98,1400.0,55.3067,55.3067,55.294,55.294,1400.0
2012-07-20 11:55:00,87.0,87.0,87.0,87.0,500.0,55.3067,55.3067,55.3067,55.3067,500.0
2012-07-20 12:00:00,87.0,87.0,86.98,87.0,400.0,55.3067,55.3067,55.294,55.3067,400.0
2012-07-20 12:05:00,86.99,86.99,86.98,86.98,400.0,55.3004,55.3004,55.294,55.294,400.0
2012-07-20 12:10:00,87.02,87.02,87.02,87.02,100.0,55.3195,55.3195,55.3195,55.3195,100.0
2012-07-20 12:15:00,87.02,87.02,87.0,87.01,2100.0,55.3195,55.3195,55.3067,55.3131,2100.0
2012-07-20 12:20:00,86.99,87.01,86.99,87.0,1700.0,55.3004,55.3131,55.3004,55.3067,1700.0
2012-07-20 12:25:00,87.02,87.02,87.02,87.02,2000.0,55.3195,55.3195,55.3195,55.3195,2000.0
2012-07-20 12:30:00,87.0,87.03,87.0,87.03,3900.0,55.3067,55.3258,55.3067,55.3258,3900.0
2012-07-20 12:35:00,87.01,87.02,87.01,87.02,1000.0,55.3131,55.3195,55.3131,55.3195,1000.0
2012-07-20 12:40:00,87.02,87.02,87.02,87.02,0.0,55.3195,55.3195,55.3195,55.3195,0.0
2012-07-20 12:45:00,87.03,87.03,87.02,87.02,700.0,55.3258,55.3258,55.3195,55.3195,700.0
2012-07-20 12:50:00,87.01,87.04,87.01,87.04,24000.0,55.3131,55.3322,55.3131,55.3322,24000.0
2012-07-20 12:55:00,87.02,87.03,86.98,87.03,4700.0,55.3195,55.3258,55.294,55.3258,4700.0
2012-07-20 13:00:00,87.04,87.04,86.99,87.03,4600.0,55.3322,55.3322,55.3004,55.3258,4600.0
2012-07-20 13:05:00,87.03,87.06,87.02,87.06,18100.0,55.3258,55.3449,55.3195,55.3449,18100.0
2012-07-20 13:10:00,87.05,87.06,87.05,87.06,2100.0,55.3385,55.3449,55.3385,55.3449,2100.0
2012-07-20 13:15:00,87.05,87.05,87.01,87.04,11400.0,55.3385,55.3385,55.3131,55.3322,11400.0
2012-07-20 13:20:00,87.04,87.06,87.04,87.05,1000.0,55.3322,55.3449,55.3322,55.3385,1000.0
2012-07-20 13:25:00,87.05,87.06,87.04,87.04,1600.0,55.3385,55.3449,55.3322,55.3322,1600.0
2012-07-20 13:30:00,87.05,87.05,87.04,87.04,700.0,55.3385,55.3385,55.3322,55.3322,700.0
2012-07-20 13:35:00,87.04,87.04,87.03,87.03,500.0,55.3322,55.3322,55.3258,55.3258,500.0
2012-07-20 13:40:00,87.04,87.04,87.02,87.02,2500.0,55.3322,55.3322,55.3195,55.3195,2500.0
2012-07-20 13:45:00,87.03,87.03,87.02,87.03,600.0,55.3258,55.3258,55.3195,55.3258,600.0
2012-07-20 13:50:00,87.02,87.03,87.02,87.03,700.0,55.3195,55.3258,55.3195,55.3258,700.0
2012-07-20 13:55:00,87.02,87.03,86.96,87.0,2000.0,55.3195,55.3258,55.2813,55.3067,2000.0
2012-07-20 14:00:00,87.02,87.02,87.01,87.01,1200.0,55.3195,55.3195,55.3131,55.3131,1200.0
2012-07-20 14:05:00,87.01,87.05,87.0,87.02,2500.0,55.3131,55.3385,55.3067,55.3195,2500.0
2012-07-20 14:10:00,87.03,87.03,87.03,87.03,400.0,55.3258,55.3258,55.3258,55.3258,400.0
2012-07-20 14:15:00,87.04,87.04,87.02,87.03,12100.0,55.3322,55.3322,55.3195,55.3258,12100.0
2012-07-20 14:20:00,87.02,87.04,87.02,87.04,1400.0,55.3195,55.3322,55.3195,55.3322,1400.0
2012-07-20 14:25:00,87.03,87.03,87.03,87.03,3500.0,55.3258,55.3258,55.3258,55.3258,3500.0
2012-07-20 14:30:00,87.03,87.03,87.02,87.03,5600.0,55.3258,55.3258,55.3195,55.3258,5600.0
2012-07-20 14:35:00,87.01,87.02,87.01,87.01,4000.0,55.3131,55.3195,55.3131,55.3131,4000.0
2012-07-20 14:40:00,87.03,87.03,87.0,87.02,1200.0,55.3258,55.3258,55.3067,55.3195,1200.0
2012-07-20 14:45:00,87.02,87.02,87.0,87.0,700.0,55.3195,55.3195,55.3067,55.3067,700.0
2012-07-20 14:50:00,87.02,87.02,87.0,87.01,1500.0,55.3195,55.3195,55.3067,55.3131,1500.0
2012-07-20 14:55:00,87.01,87.02,87.01,87.02,1300.0,55.3131,55.3195,55.3131,55.3195,1300.0
2012-07-20 15:00:00,87.01,87.01,87.01,87.01,100.0,55.3131,55.3131,55.3131,55.3131,100.0
2012-07-20 15:05:00,87.01,87.01,86.99,86.99,1800.0,55.3131,55.3131,55.3004,55.3004,1800.0
2012-07-20 15:10:00,86.98,87.0,86.98,86.99,1000.0,55.294,55.3067,55.294,55.3004,1000.0
2012-07-20 15:15:00,86.98,86.99,86.97,86.97,4200.0,55.294,55.3004,55.2877,55.2877,4200.0
2012-07-20 15:20:00,86.97,86.97,86.97,86.97,0.0,55.2877,55.2877,55.2877,55.2877,0.0
2012-07-20 15:25:00,86.98,86.99,86.97,86.99,700.0,55.294,55.3004,55.2877,55.3004,700.0
2012-07-20 15:30:00,86.97,86.98,86.95,86.95,2000.0,55.2877,55.294,55.275,55.275,2000.0
2012-07-20 15:35:00,86.99,87.01,86.99,87.01,1400.0,55.3004,55.3131,55.3004,55.3131,1400.0
2012-07-20 15:40:00,87.01,87.01,87.01,87.01,0.0,55.3131,55.3131,55.3131,55.3131,0.0
2012-07-20 15:45:00,87.01,87.01,87.01,87.01,1500.0,55.3131,55.3131,55.3131,55.3131,1500.0
2012-07-20 15:50:00,87.01,87.01,87.0,87.0,1800.0,55.3131,55.3131,55.3067,55.3067,1800.0
2012-07-20 15:55:00,87.01,87.03,87.01,87.03,400.0,55.3131,55.3258,55.3131,55.3258,400.0
2012-07-23 09:30:00,86.93,86.93,86.75,86.83,7600.0,55.2623,55.2623,55.1478,55.1987,7600.0
2012-07-23 09:35:00,86.91,86.91,86.86,86.89,300.0,55.2495,55.2495,55.2178,55.2368,300.0
2012-07-23 09:40:00,86.85,86.85,86.85,86.85,100.0,55.2114,55.2114,55.2114,55.2114,100.0
2012-07-23 09:45:00,86.88,86.93,86.88,86.93,1400.0,55.2305,55.2623,55.2305,55.2623,1400.0
2012-07-23 09:50:00,86.93,86.93,86.91,86.93,1500.0,55.2623,55.2623,55.2495,55.2623,1500.0
2012-07-23 09:55:00,86.92,86.92,86.91,86.92,1900.0,55.2559,55.2559,55.2495,55.2559,1900.0
2012-07-23 10:00:00,86.91,86.91,86.88,86.88,1000.0,55.2495,55.2495,55.2305,55.2305,1000.0
2012-07-23 10:05:00,86.88,86.88,86.88,86.88,0.0,55.2305,55.2305,55.2305,55.2305,0.0
2012-07-23 10:10:00,86.9,86.92,86.9,86.92,1100.0,55.2432,55.2559,55.2432,55.2559,1100.0
2012-07-23 10:15:00,86.92,86.92,86.91,86.91,1800.0,55.2559,55.2559,55.2495,55.2495,1800.0
2012-07-23 10:20:00,86.91,86.91,86.89,86.89,4000.0,55.2495,55.2495,55.2368,55.2368,4000.0
2012-07-23 10:25:00,86.89,86.92,86.89,86.91,14800.0,55.2368,55.2559,55.2368,55.2495,14800.0
2012-07-23 10:30:00,86.91,86.91,86.9,86.9,2000.0,55.2495,55.2495,55.2432,55.2432,2000.0
2012-07-23 10:35:00,86.9,86.9,86.9,86.9,0.0,55.2432,55.2432,55.2432,55.2432,0.0
2012-07-23 10:40:00,86.88,86.89,86.88,86.89,200.0,55.2305,55.2368,55.2305,55.2368,200.0
2012-07-23 10:45:00,86.87,86.87,86.85,86.87,2000.0,55.2241,55.2241,55.2114,55.2241,2000.0
2012-07-23 10:50:00,86.85,86.9,86.85,86.87,1300.0,55.2114,55.2432,55.2114,55.2241,1300.0
2012-07-23 10:55:00,86.87,86.93,86.8,86.85,12300.0,55.2241,55.2623,55.1796,55.2114,12300.0
2012-07-23 11:00:00,86.86,86.86,86.83,86.83,300.0,55.2178,55.2178,55.1987,55.1987,300.0
2012-07-23 11:05:00,86.82,86.82,86.81,86.81,900.0,55.1923,55.1923,55.186,55.186,900.0
2012-07-23 11:10:00,86.81,86.82,86.8,86.8,3900.0,55.186,55.1923,55.1796,55.1796,3900.0
2012-07-23 11:15:00,86.8,86.84,86.79,86.82,8700.0,55.1796,55.205,55.1733,55.1923,8700.0
2012-07-23 11:20:00,86.86,86.86,86.86,86.86,600.0,55.2178,55.2178,55.2178,55.2178,600.0
2012-07-23 11:25:00,86.86,86.86,86.86,86.86,0.0,55.2178,55.2178,55.2178,55.2178,0.0
2012-07-23 11:30:00,86.86,86.86,86.82,86.82,300.0,55.2178,55.2178,55.1923,55.1923,300.0
2012-07-23 11:35:00,86.86,86.86,86.86,86.86,400.0,55.2178,55.2178,55.2178,55.2178,400.0
2012-07-23 11:40:00,86.85,86.85,86.85,86.85,1000.0,55.2114,55.2114,55.2114,55.2114,1000.0
2012-07-23 11:45:00,86.86,86.86,86.86,86.86,200.0,55.2178,55.2178,55.2178,55.2178,200.0
2012-07-23 11:50:00,86.84,86.85,86.8,86.81,1000.0,55.205,55.2114,55.1796,55.186,1000.0
2012-07-23 11:55:00,86.81,86.81,86.81,86.81,500.0,55.186,55.186,55.186,55.186,500.0
2012-07-23 12:00:00,86.81,86.84,86.81,86.84,1000.0,55.186,55.205,55.186,55.205,1000.0
2012-07-23 12:05:00,86.84,86.86,86.84,86.86,1400.0,55.205,55.2178,55.205,55.2178,1400.0
2012-07-23 12:10:00,86.86,86.87,86.85,86.87,3200.0,55.2178,55.2241,55.2114,55.2241,3200.0
2012-07-23 12:15:00,86.87,86.87,86.87,86.87,0.0,55.2241,55.2241,55.2241,55.2241,0.0
2012-07-23 12:20:00,86.87,86.87,86.87,86.87,200.0,55.2241,55.2241,55.2241,55.2241,200.0
2012-07-23 12:25:00,86.87,86.87,86.85,86.85,1400.0,55.2241,55.2241,55.2114,55.2114,1400.0
2012-07-23 12:30:00,86.86,86.86,86.86,86.86,900.0,55.2178,55.2178,55.2178,55.2178,900.0
2012-07-23 12:35:00,86.87,86.87,86.83,86.83,900.0,55.2241,55.2241,55.1987,55.1987,900.0
2012-07-23 12:40:00,86.85,86.85,86.85,86.85,400.0,55.2114,55.2114,55.2114,55.2114,400.0
2012-07-23 12:45:00,86.85,86.85,86.83,86.85,400.0,55.2114,55.2114,55.1987,55.2114,400.0
2012-07-23 12:50:00,86.84,86.84,86.84,86.84,3600.0,55.205,55.205,55.205,55.205,3600.0
2012-07-23 12:55:00,86.85,86.85,86.85,86.85,200.0,55.2114,55.2114,55.2114,55.2114,200.0
2012-07-23 13:00:00,86.85,86.85,86.85,86.85,1400.0,55.2114,55.2114,55.2114,55.2114,1400.0
2012-07-23 13:05:00,86.85,86.85,86.85,86.85,1100.0,55.2114,55.2114,55.2114,55.2114,1100.0
2012-07-23 13:10:00,86.85,86.87,86.85,86.85,400.0,55.2114,55.2241,55.2114,55.2114,400.0
2012-07-23 13:15:00,86.84,86.84,86.82,86.82,600.0,55.205,55.205,55.1923,55.1923,600.0
2012-07-23 13:20:00,86.84,86.84,86.84,86.84,400.0,55.205,55.205,55.205,55.205,400.0
2012-07-23 13:25:00,86.84,86.84,86.84,86.84,100.0,55.205,55.205,55.205,55.205,100.0
2012-07-23 13:30:00,86.85,86.87,86.85,86.87,5900.0,55.2114,55.2241,55.2114,55.2241,5900.0
2012-07-23 13:35:00,86.87,86.87,86.86,86.86,600.0,55.2241,55.2241,55.2178,55.2178,600.0
2012-07-23 13:40:00,86.86,86.87,86.85,86.87,400.0,55.2178,55.2241,55.2114,55.2241,400.0
2012-07-23 13:45:00,86.85,86.87,86.84,86.87,10000.0,55.2114,55.2241,55.205,55.2241,10000.0
2012-07-23 13:50:00,86.86,86.87,86.86,86.87,3800.0,55.2178,55.2241,55.2178,55.2241,3800.0
2012-07-23 13:55:00,86.85,86.85,86.84,86.85,2300.0,55.2114,55.2114,55.205,55.2114,2300.0
2012-07-23 14:00:00,86.85,86.86,86.85,86.86,200.0,55.2114,55.2178,55.2114,55.2178,200.0
2012-07-23 14:05:00,86.86,86.86,86.85,86.85,2100.0,55.2178,55.2178,55.2114,55.2114,2100.0
2012-07-23 14:10:00,86.85,86.85,86.84,86.84,1500.0,55.2114,55.2114,55.205,55.205,1500.0
2012-07-23 14:15:00,86.85,86.86,86.84,86.85,5200.0,55.2114,55.2178,55.205,55.2114,5200.0
2012-07-23 14:20:00,86.86,86.86,86.85,86.86,800.0,55.2178,55.2178,55.2114,55.2178,800.0
2012-07-23 14:25:00,86.84,86.86,86.84,86.85,2000.0,55.205,55.2178,55.205,55.2114,2000.0
2012-07-23 14:30:00,86.85,86.86,86.85,86.86,1400.0,55.2114,55.2178,55.2114,55.2178,1400.0
2012-07-23 14:35:00,86.86,86.86,86.81,86.85,3300.0,55.2178,55.2178,55.186,55.2114,3300.0
2012-07-23 14:40:00,86.86,86.86,86.86,86.86,100.0,55.2178,55.2178,55.2178,55.2178,100.0
2012-07-23 14:45:00,86.85,86.86,86.83,86.85,3000.0,55.2114,55.2178,55.1987,55.2114,3000.0
2012-07-23 14:50:00,86.85,86.86,86.82,86.85,2200.0,55.2114,55.2178,55.1923,55.2114,2200.0
2012-07-23 14:55:00,86.85,86.86,86.84,86.86,3000.0,55.2114,55.2178,55.205,55.2178,3000.0
2012-07-23 15:00:00,86.85,86.86,86.84,86.86,1900.0,55.2114,55.2178,55.205,55.2178,1900.0
2012-07-23 15:05:00,86.85,86.86,86.85,86.86,400.0,55.2114,55.2178,55.2114,55.2178,400.0
2012-07-23 15:10:00,86.86,86.86,86.84,86.84,500.0,55.2178,55.2178,55.205,55.205,500.0
2012-07-23 15:15:00,86.83,86.83,86.83,86.83,500.0,55.1987,55.1987,55.1987,55.1987,500.0
2012-07-23 15:20:00,86.85,86.85,86.84,86.84,500.0,55.2114,55.2114,55.205,55.205,500.0
2012-07-23 15:25:00,86.85,86.86,86.84,86.86,900.0,55.2114,55.2178,55.205,55.2178,900.0
2012-07-23 15:30:00,86.85,86.86,86.84,86.84,4400.0,55.2114,55.2178,55.205,55.205,4400.0
2012-07-23 15:35:00,86.84,86.86,86.84,86.84,1500.0,55.205,55.2178,55.205,55.205,1500.0
2012-07-23 15:40:00,86.84,86.86,86.84,86.86,700.0,55.205,55.2178,55.205,55.2178,700.0
2012-07-23 15:45:00,86.84,86.86,86.84,86.86,2700.0,55.205,55.2178,55.205,55.2178,2700.0
2012-07-23 15:50:00,86.86,86.86,86.85,86.85,800.0,55.2178,55.2178,55.2114,55.2114,800.0
2012-07-23 15:55:00,86.86,86.86,86.85,86.85,4700.0,55.2178,55.2178,55.2114,55.2114,4700.0
2012-07-24 09:30:00,86.78,86.78,86.71,86.73,7300.0,55.1669,55.1669,55.1224,55.1351,7300.0
2012-07-24 09:35:00,86.73,86.74,86.73,86.74,6200.0,55.1351,55.1415,55.1351,55.1415,6200.0
2012-07-24 09:40:00,86.76,86.77,86.73,86.74,9100.0,55.1542,55.1605,55.1351,55.1415,9100.0
2012-07-24 09:45:00,86.76,86.76,86.76,86.76,1200.0,55.1542,55.1542,55.1542,55.1542,1200.0
2012-07-24 09:50:00,86.77,86.77,86.76,86.77,1800.0,55.1605,55.1605,55.1542,55.1605,1800.0
2012-07-24 09:55:00,86.78,86.8,86.77,86.8,27400.0,55.1669,55.1796,55.1605,55.1796,27400.0
2012-07-24 10:00:00,86.8,86.8,86.8,86.8,800.0,55.1796,55.1796,55.1796,55.1796,800.0
2012-07-24 10:05:00,86.82,86.82,86.82,86.82,300.0,55.1923,55.1923,55.1923,55.1923,300.0
2012-07-24 10:10:00,86.83,86.84,86.83,86.84,900.0,55.1987,55.205,55.1987,55.205,900.0
2012-07-24 10:15:00,86.85,86.86,86.85,86.86,1100.0,55.2114,55.2178,55.2114,55.2178,1100.0
2012-07-24 10:20:00,86.86,86.86,86.83,86.85,2000.0,55.2178,55.2178,55.1987,55.2114,2000.0
2012-07-24 10:25:00,86.85,86.85,86.85,86.85,100.0,55.2114,55.2114,55.2114,55.2114,100.0
2012-07-24 10:30:00,86.84,86.86,86.84,86.86,300.0,55.205,55.2178,55.205,55.2178,300.0
2012-07-24 10:35:00,86.83,86.85,86.82,86.82,2500.0,55.1987,55.2114,55.1923,55.1923,2500.0
2012-07-24 10:40:00,86.82,86.87,86.82,86.86,5800.0,55.1923,55.2241,55.1923,55.2178,5800.0
2012-07-24 10:45:00,86.87,86.87,86.85,86.86,2900.0,55.2241,55.2241,55.2114,55.2178,2900.0
2012-07-24 10:50:00,86.87,86.87,86.86,86.86,600.0,55.2241,55.2241,55.2178,55.2178,600.0
2012-07-24 10:55:00,86.85,86.88,86.85,86.87,2500.0,55.2114,55.2305,55.2114,55.2241,2500.0
2012-07-24 11:00:00,86.89,86.91,86.85,86.85,6100.0,55.2368,55.2495,55.2114,55.2114,6100.0
2012-07-24 11:05:00,86.85,86.9,86.85,86.9,3500.0,55.2114,55.2432,55.2114,55.2432,3500.0
2012-07-24 11:10:00,86.89,86.89,86.85,86.86,8100.0,55.2368,55.2368,55.2114,55.2178,8100.0
2012-07-24 11:15:00,86.86,86.87,86.84,86.84,3200.0,55.2178,55.2241,55.205,55.205,3200.0
2012-07-24 11:20:00,86.89,86.89,86.88,86.88,600.0,55.2368,55.2368,55.2305,55.2305,600.0
2012-07-24 11:25:00,86.87,86.89,86.87,86.89,400.0,55.2241,55.2368,55.2241,55.2368,400.0
2012-07-24 11:30:00,86.9,86.9,86.86,86.9,1300.0,55.2432,55.2432,55.2178,55.2432,1300.0
2012-07-24 11:35:00,86.89,86.92,86.87,86.92,3300.0,55.2368,55.2559,55.2241,55.2559,3300.0
2012-07-24 11:40:00,86.92,86.94,86.91,86.92,7600.0,55.2559,55.2686,55.2495,55.2559,7600.0
2012-07-24 11:45:00,86.91,86.91,86.88,86.89,4800.0,55.2495,55.2495,55.2305,55.2368,4800.0
2012-07-24 11:50:00,86.9,86.9,86.9,86.9,800.0,55.2432,55.2432,55.2432,55.2432,800.0
2012-07-24 11:55:00,86.93,86.93,86.92,86.92,300.0,55.2623,55.2623,55.2559,55.2559,300.0
2012-07-24 12:00:00,86.91,86.93,86.91,86.93,600.0,55.2495,55.2623,55.2495,55.2623,600.0
2012-07-24 12:05:00,86.93,86.93,86.92,86.93,500.0,55.2623,55.2623,55.2559,55.2623,500.0
2012-07-24 12:10:00,86.92,86.92,86.91,86.92,2000.0,55.2559,55.2559,55.2495,55.2559,2000.0
2012-07-24 12:15:00,86.93,86.93,86.91,86.93,900.0,55.2623,55.2623,55.2495,55.2623,900.0
2012-07-24 12:20:00,86.93,86.94,86.93,86.93,2800.0,55.2623,55.2686,55.2623,55.2623,2800.0
2012-07-24 12:25:00,86.92,86.95,86.92,86.95,900.0,55.2559,55.275,55.2559,55.275,900.0
2012-07-24 12:30:00,86.95,86.95,86.94,86.94,300.0,55.275,55.275,55.2686,55.2686,300.0
2012-07-24 12:35:00,86.95,86.96,86.95,86.96,1400.0,55.275,55.2813,55.275,55.2813,1400.0
2012-07-24 12:40:00,86.96,86.96,86.93,86.93,1400.0,55.2813,55.2813,55.2623,55.2623,1400.0
2012-07-24 12:45:00,86.95,86.95,86.95,86.95,800.0,55.275,55.275,55.275,55.275,800.0
2012-07-24 12:50:00,86.97,86.97,86.92,86.93,5700.0,55.2877,55.2877,55.2559,55.2623,5700.0
2012-07-24 12:55:00,86.91,86.96,86.91,86.94,11400.0,55.2495,55.2813,55.2495,55.2686,11400.0
2012-07-24 13:00:00,86.96,86.96,86.96,86.96,100.0,55.2813,55.2813,55.2813,55.2813,100.0
2012-07-24 13:05:00,86.95,86.97,86.93,86.96,4700.0,55.275,55.2877,55.2623,55.2813,4700.0
2012-07-24 13:10:00,86.95,86.96,86.94,86.96,11900.0,55.275,55.2813,55.2686,55.2813,11900.0
2012-07-24 13:15:00,86.98,86.99,86.95,86.99,9900.0,55.294,55.3004,55.275,55.3004,9900.0
2012-07-24 13:20:00,86.99,86.99,86.98,86.99,5400.0,55.3004,55.3004,55.294,55.3004,5400.0
2012-07-24 13:25:00,86.97,86.98,86.96,86.96,3700.0,55.2877,55.294,55.2813,55.2813,3700.0
2012-07-24 13:30:00,86.98,86.99,86.98,86.99,1300.0,55.294,55.3004,55.294,55.3004,1300.0
2012-07-24 13:35:00,87.01,87.01,86.98,86.98,2700.0,55.3131,55.3131,55.294,55.294,2700.0
2012-07-24 13:40:00,86.98,86.98,86.98,86.98,2300.0,55.294,55.294,55.294,55.294,2300.0
2012-07-24 13:45:00,87.01,87.01,87.01,87.01,800.0,55.3131,55.3131,55.3131,55.3131,800.0
2012-07-24 13:50:00,86.99,86.99,86.98,86.98,6100.0,55.3004,55.3004,55.294,55.294,6100.0
2012-07-24 13:55:00,86.99,86.99,86.99,86.99,1900.0,55.3004,55.3004,55.3004,55.3004,1900.0
2012-07-24 14:00:00,86.99,86.99,86.98,86.98,6900.0,55.3004,55.3004,55.294,55.294,6900.0
2012-07-24 14:05:00,86.98,86.99,86.96,86.97,5100.0,55.294,55.3004,55.2813,55.2877,5100.0
2012-07-24 14:10:00,86.95,86.98,86.95,86.98,1500.0,55.275,55.294,55.275,55.294,1500.0
2012-07-24 14:15:00,86.99,86.99,86.97,86.98,4000.0,55.3004,55.3004,55.2877,55.294,4000.0
2012-07-24 14:20:00,86.98,86.98,86.96,86.98,800.0,55.294,55.294,55.2813,55.294,800.0
2012-07-24 14:25:00,86.98,86.98,86.97,86.98,13700.0,55.294,55.294,55.2877,55.294,13700.0
2012-07-24 14:30:00,86.98,86.98,86.95,86.95,5500.0,55.294,55.294,55.275,55.275,5500.0
2012-07-24 14:35:00,86.96,86.97,86.94,86.97,5600.0,55.2813,55.2877,55.2686,55.2877,5600.0
2012-07-24 14:40:00,86.94,86.95,86.93,86.94,4900.0,55.2686,55.275,55.2623,55.2686,4900.0
2012-07-24 14:45:00,86.92,86.94,86.92,86.94,2000.0,55.2559,55.2686,55.2559,55.2686,2000.0
2012-07-24 14:50:00,86.96,86.96,86.93,86.94,7600.0,55.2813,55.2813,55.2623,55.2686,7600.0
2012-07-24 14:55:00,86.95,86.95,86.92,86.94,500.0,55.275,55.275,55.2559,55.2686,500.0
2012-07-24 15:00:00,86.93,86.93,86.93,86.93,2500.0,55.2623,55.2623,55.2623,55.2623,2500.0
2012-07-24 15:05:00,86.93,86.95,86.93,86.93,500.0,55.2623,55.275,55.2623,55.2623,500.0
2012-07-24 15:10:00,86.93,86.93,86.93,86.93,0.0,55.2623,55.2623,55.2623,55.2623,0.0
2012-07-24 15:15:00,86.93,86.93,86.9,86.92,1600.0,55.2623,55.2623,55.2432,55.2559,1600.0
2012-07-24 15:20:00,86.92,86.92,86.92,86.92,0.0,55.2559,55.2559,55.2559,55.2559,0.0
2012-07-24 15:25:00,86.92,86.95,86.91,86.92,1500.0,55.2559,55.275,55.2495,55.2559,1500.0
2012-07-24 15:30:00,86.93,86.93,86.93,86.93,100.0,55.2623,55.2623,55.2623,55.2623,100.0
2012-07-24 15:35:00,86.92,86.92,86.91,86.91,500.0,55.2559,55.2559,55.2495,55.2495,500.0
2012-07-24 15:40:00,86.91,86.92,86.91,86.91,2000.0,55.2495,55.2559,55.2495,55.2495,2000.0
2012-07-24 15:45:00,86.93,86.93,86.92,86.93,600.0,55.2623,55.2623,55.2559,55.2623,600.0
2012-07-24 15:50:00,86.95,86.95,86.93,86.93,600.0,55.275,55.275,55.2623,55.2623,600.0
2012-07-24 15:55:00,86.94,86.95,86.94,86.95,2300.0,55.2686,55.275,55.2686,55.275,2300.0
2012-07-25 09:30:00,87.0,87.0,86.97,86.98,7400.0,55.3067,55.3067,55.2877,55.294,7400.0
2012-07-25 09:35:00,86.98,87.01,86.98,87.0,9100.0,55.294,55.3131,55.294,55.3067,9100.0
2012-07-25 09:40:00,86.96,86.99,86.96,86.99,1200.0,55.2813,55.3004,55.2813,55.3004,1200.0
2012-07-25 09:45:00,86.99,87.0,86.99,87.0,400.0,55.3004,55.3067,55.3004,55.3067,400.0
2012-07-25 09:50:00,86.99,86.99,86.97,86.98,4400.0,55.3004,55.3004,55.2877,55.294,4400.0
2012-07-25 09:55:00,86.99,87.01,86.98,86.98,6500.0,55.3004,55.3131,55.294,55.294,6500.0
2012-07-25 10:00:00,86.99,87.01,86.99,87.01,4700.0,55.3004,55.3131,55.3004,55.3131,4700.0
2012-07-25 10:05:00,87.01,87.01,86.99,86.99,3300.0,55.3131,55.3131,55.3004,55.3004,3300.0
2012-07-25 10:10:00,87.0,87.0,87.0,87.0,100.0,55.3067,55.3067,55.3067,55.3067,100.0
2012-07-25 10:15:00,86.98,87.0,86.98,87.0,2400.0,55.294,55.3067,55.294,55.3067,2400.0
2012-07-25 10:20:00,86.98,86.98,86.96,86.96,12500.0,55.294,55.294,55.2813,55.2813,12500.0
2012-07-25 10:25:00,86.99,86.99,86.99,86.99,400.0,55.3004,55.3004,55.3004,55.3004,400.0
2012-07-25 10:30:00,86.99,86.99,86.97,86.98,400.0,55.3004,55.3004,55.2877,55.294,400.0
2012-07-25 10:35:00,86.96,86.96,86.96,86.96,100.0,55.2813,55.2813,55.2813,55.2813,100.0
2012-07-25 10:40:00,86.96,86.96,86.96,86.96,4100.0,55.2813,55.2813,55.2813,55.2813,4100.0
2012-07-25 10:45:00,86.97,86.97,86.97,86.97,200.0,55.2877,55.2877,55.2877,55.2877,200.0
2012-07-25 10:50:00,86.97,86.97,86.97,86.97,100.0,55.2877,55.2877,55.2877,55.2877,100.0
2012-07-25 10:55:00,86.98,86.98,86.98,86.98,400.0,55.294,55.294,55.294,55.294,400.0
2012-07-25 11:00:00,86.97,86.98,86.97,86.98,700.0,55.2877,55.294,55.2877,55.294,700.0
2012-07-25 11:05:00,86.98,86.98,86.98,86.98,900.0,55.294,55.294,55.294,55.294,900.0
2012-07-25 11:10:00,86.98,86.98,86.97,86.97,800.0,55.294,55.294,55.2877,55.2877,800.0
2012-07-25 11:15:00,86.96,86.96,86.95,86.95,1000.0,55.2813,55.2813,55.275,55.275,1000.0
2012-07-25 11:20:00,86.96,86.96,86.96,86.96,1700.0,55.2813,55.2813,55.2813,55.2813,1700.0
2012-07-25 11:25:00,86.96,86.96,86.95,86.96,400.0,55.2813,55.2813,55.275,55.2813,400.0
2012-07-25 11:30:00,86.95,86.96,86.95,86.96,600.0,55.275,55.2813,55.275,55.2813,600.0
2012-07-25 11:35:00,86.95,86.96,86.95,86.96,600.0,55.275,55.2813,55.275,55.2813,600.0
2012-07-25 11:40:00,86.95,86.95,86.94,86.94,1100.0,55.275,55.275,55.2686,55.2686,1100.0
2012-07-25 11:45:00,86.95,86.95,86.95,86.95,200.0,55.275,55.275,55.275,55.275,200.0
2012-07-25 11:50:00,86.97,86.97,86.97,86.97,500.0,55.2877,55.2877,55.2877,55.2877,500.0
2012-07-25 11:55:00,86.95,86.95,86.95,86.95,600.0,55.275,55.275,55.275,55.275,600.0
2012-07-25 12:00:00,86.96,86.97,86.95,86.95,6400.0,55.2813,55.2877,55.275,55.275,6400.0
2012-07-25 12:05:00,86.94,86.95,86.9,86.9,14800.0,55.2686,55.275,55.2432,55.2432,14800.0
2012-07-25 12:10:00,86.9,86.92,86.9,86.91,5800.0,55.2432,55.2559,55.2432,55.2495,5800.0
2012-07-25 12:15:00,86.93,86.93,86.91,86.91,700.0,55.2623,55.2623,55.2495,55.2495,700.0
2012-07-25 12:20:00,86.94,86.94,86.94,86.94,300.0,55.2686,55.2686,55.2686,55.2686,300.0
2012-07-25 12:25:00,86.93,86.93,86.93,86.93,100.0,55.2623,55.2623,55.2623,55.2623,100.0
2012-07-25 12:30:00,86.94,86.94,86.94,86.94,1400.0,55.2686,55.2686,55.2686,55.2686,1400.0
2012-07-25 12:35:00,86.93,86.93,86.93,86.93,1000.0,55.2623,55.2623,55.2623,55.2623,1000.0
2012-07-25 12:40:00,86.93,86.93,86.93,86.93,0.0,55.2623,55.2623,55.2623,55.2623,0.0
2012-07-25 12:45:00,86.92,86.93,86.91,86.91,2000.0,55.2559,55.2623,55.2495,55.2495,2000.0
2012-07-25 12:50:00,86.92,86.92,86.9,86.9,500.0,55.2559,55.2559,55.2432,55.2432,500.0
2012-07-25 12:55:00,86.9,86.9,86.9,86.9,300.0,55.2432,55.2432,55.2432,55.2432,300.0
2012-07-25 13:00:00,86.91,86.92,86.91,86.92,3100.0,55.2495,55.2559,55.2495,55.2559,3100.0
2012-07-25 13:05:00,86.92,86.94,86.92,86.93,2600.0,55.2559,55.2686,55.2559,55.2623,2600.0
2012-07-25 13:10:00,86.93,86.93,86.91,86.91,200.0,55.2623,55.2623,55.2495,55.2495,200.0
2012-07-25 13:15:00,86.91,86.91,86.91,86.91,100.0,55.2495,55.2495,55.2495,55.2495,100.0
2012-07-25 13:20:00,86.92,86.92,86.91,86.91,2400.0,55.2559,55.2559,55.2495,55.2495,2400.0
2012-07-25 13:25:00,86.9,86.9,86.89,86.89,1600.0,55.2432,55.2432,55.2368,55.2368,1600.0
2012-07-25 13:30:00,86.9,86.91,86.9,86.91,400.0,55.2432,55.2495,55.2432,55.2495,400.0
2012-07-25 13:35:00,86.92,86.92,86.92,86.92,100.0,55.2559,55.2559,55.2559,55.2559,100.0
2012-07-25 13:40:00,86.91,86.92,86.89,86.92,700.0,55.2495,55.2559,55.2368,55.2559,700.0
2012-07-25 13:45:00,86.91,86.91,86.89,86.91,500.0,55.2495,55.2495,55.2368,55.2495,500.0
2012-07-25 13:50:00,86.9,86.97,86.9,86.95,4300.0,55.2432,55.2877,55.2432,55.275,4300.0
2012-07-25 13:55:00,86.96,86.96,86.95,86.95,400.0,55.2813,55.2813,55.275,55.275,400.0
2012-07-25 14:00:00,86.95,86.95,86.95,86.95,1500.0,55.275,55.275,55.275,55.275,1500.0
2012-07-25 14:05:00,86.94,86.98,86.94,86.97,2500.0,55.2686,55.294,55.2686,55.2877,2500.0
2012-07-25 14:10:00,86.97,86.98,86.95,86.96,6200.0,55.2877,55.294,55.275,55.2813,6200.0
2012-07-25 14:15:00,86.93,86.96,86.93,86.96,400.0,55.2623,55.2813,55.2623,55.2813,400.0
2012-07-25 14:20:00,86.95,86.96,86.93,86.95,800.0,55.275,55.2813,55.2623,55.275,800.0
2012-07-25 14:25:00,86.96,86.96,86.94,86.94,2100.0,55.2813,55.2813,55.2686,55.2686,2100.0
2012-07-25 14:30:00,86.94,86.94,86.93,86.93,200.0,55.2686,55.2686,55.2623,55.2623,200.0
2012-07-25 14:35:00,86.91,86.95,86.91,86.94,800.0,55.2495,55.275,55.2495,55.2686,800.0
2012-07-25 14:40:00,86.96,86.97,86.95,86.97,1700.0,55.2813,55.2877,55.275,55.2877,1700.0
2012-07-25 14:45:00,86.96,86.96,86.95,86.96,1500.0,55.2813,55.2813,55.275,55.2813,1500.0
2012-07-25 14:50:00,86.91,86.96,86.91,86.96,900.0,55.2495,55.2813,55.2495,55.2813,900.0
2012-07-25 14:55:00,86.94,86.97,86.94,86.96,600.0,55.2686,55.2877,55.2686,55.2813,600.0
2012-07-25 15:00:00,86.95,86.95,86.93,86.94,400.0,55.275,55.275,55.2623,55.2686,400.0
2012-07-25 15:05:00,86.94,86.99,86.94,86.99,1600.0,55.2686,55.3004,55.2686,55.3004,1600.0
2012-07-25 15:10:00,86.99,86.99,86.99,86.99,0.0,55.3004,55.3004,55.3004,55.3004,0.0
2012-07-25 15:15:00,86.94,86.96,86.94,86.96,300.0,55.2686,55.2813,55.2686,55.2813,300.0
2012-07-25 15:20:00,87.0,87.0,86.98,87.0,3300.0,55.3067,55.3067,55.294,55.3067,3300.0
2012-07-25 15:25:00,87.0,87.0,86.98,86.98,1200.0,55.3067,55.3067,55.294,55.294,1200.0
2012-07-25 15:30:00,86.98,87.0,86.98,87.0,1000.0,55.294,55.3067,55.294,55.3067,1000.0
2012-07-25 15:35:00,87.0,87.0,86.98,86.99,2200.0,55.3067,55.3067,55.294,55.3004,2200.0
2012-07-25 15:40:00,87.0,87.0,86.97,86.98,600.0,55.3067,55.3067,55.2877,55.294,600.0
2012-07-25 15:45:00,86.96,86.99,86.96,86.99,2300.0,55.2813,55.3004,55.2813,55.3004,2300.0
2012-07-25 15:50:00,86.97,87.0,86.97,87.0,5600.0,55.2877,55.3067,55.2877,55.3067,5600.0
2012-07-25 15:55:00,86.99,87.0,86.97,86.99,3100.0,55.3004,55.3067,55.2877,55.3004,3100.0
2012-07-26 09:30:00,86.96,87.04,86.96,87.04,3400.0,55.2813,55.3322,55.2813,55.3322,3400.0
2012-07-26 09:35:00,87.01,87.03,86.99,86.99,800.0,55.3131,55.3258,55.3004,55.3004,800.0
2012-07-26 09:40:00,86.99,87.01,86.95,87.01,5000.0,55.3004,55.3131,55.275,55.3131,5000.0
2012-07-26 09:45:00,87.0,87.0,86.97,86.97,800.0,55.3067,55.3067,55.2877,55.2877,800.0
2012-07-26 09:50:00,87.0,87.02,87.0,87.02,800.0,55.3067,55.3195,55.3067,55.3195,800.0
2012-07-26 09:55:00,87.03,87.03,87.02,87.02,500.0,55.3258,55.3258,55.3195,55.3195,500.0
2012-07-26 10:00:00,87.0,87.0,87.0,87.0,500.0,55.3067,55.3067,55.3067,55.3067,500.0
2012-07-26 10:05:00,87.01,87.04,87.01,87.02,3300.0,55.3131,55.3322,55.3131,55.3195,3300.0
2012-07-26 10:10:00,87.04,87.04,87.04,87.04,1200.0,55.3322,55.3322,55.3322,55.3322,1200.0
2012-07-26 10:15:00,87.03,87.03,87.02,87.02,2300.0,55.3258,55.3258,55.3195,55.3195,2300.0
2012-07-26 10:20:00,87.0,87.02,86.99,86.99,600.0,55.3067,55.3195,55.3004,55.3004,600.0
2012-07-26 10:25:00,87.02,87.04,87.02,87.04,2100.0,55.3195,55.3322,55.3195,55.3322,2100.0
2012-07-26 10:30:00,87.02,87.03,86.98,86.98,6900.0,55.3195,55.3258,55.294,55.294,6900.0
2012-07-26 10:35:00,86.97,86.97,86.95,86.96,8500.0,55.2877,55.2877,55.275,55.2813,8500.0
2012-07-26 10:40:00,86.96,86.96,86.95,86.96,1200.0,55.2813,55.2813,55.275,55.2813,1200.0
2012-07-26 10:45:00,86.98,87.02,86.96,87.02,12600.0,55.294,55.3195,55.2813,55.3195,12600.0
2012-07-26 10:50:00,86.97,86.97,86.97,86.97,5200.0,55.2877,55.2877,55.2877,55.2877,5200.0
2012-07-26 10:55:00,87.03,87.03,87.03,87.03,200.0,55.3258,55.3258,55.3258,55.3258,200.0
2012-07-26 11:00:00,86.99,87.03,86.99,87.02,1300.0,55.3004,55.3258,55.3004,55.3195,1300.0
2012-07-26 11:05:00,87.01,87.03,87.0,87.01,25000.0,55.3131,55.3258,55.3067,55.3131,25000.0
2012-07-26 11:10:00,87.02,87.02,87.0,87.01,900.0,55.3195,55.3195,55.3067,55.3131,900.0
2012-07-26 11:15:00,87.02,87.02,87.01,87.01,900.0,55.3195,55.3195,55.3131,55.3131,900.0
2012-07-26 11:20:00,86.99,87.0,86.99,86.99,500.0,55.3004,55.3067,55.3004,55.3004,500.0
2012-07-26 11:25:00,86.98,86.98,86.98,86.98,700.0,55.294,55.294,55.294,55.294,700.0
2012-07-26 11:30:00,86.99,86.99,86.99,86.99,900.0,55.3004,55.3004,55.3004,55.3004,900.0
2012-07-26 11:35:00,86.95,86.96,86.92,86.92,1500.0,55.275,55.2813,55.2559,55.2559,1500.0
2012-07-26 11:40:00,86.94,86.95,86.92,86.92,5900.0,55.2686,55.275,55.2559,55.2559,5900.0
2012-07-26 11:45:00,86.92,86.95,86.92,86.95,8200.0,55.2559,55.275,55.2559,55.275,8200.0
2012-07-26 11:50:00,86.95,86.98,86.94,86.95,7300.0,55.275,55.294,55.2686,55.275,7300.0
2012-07-26 11:55:00,86.96,86.96,86.95,86.96,1300.0,55.2813,55.2813,55.275,55.2813,1300.0
2012-07-26 12:00:00,86.94,86.94,86.93,86.93,300.0,55.2686,55.2686,55.2623,55.2623,300.0
2012-07-26 12:05:00,86.93,86.93,86.93,86.93,100.0,55.2623,55.2623,55.2623,55.2623,100.0
2012-07-26 12:10:00,86.93,86.93,86.93,86.93,0.0,55.2623,55.2623,55.2623,55.2623,0.0
2012-07-26 12:15:00,86.93,86.97,86.93,86.97,800.0,55.2623,55.2877,55.2623,55.2877,800.0
2012-07-26 12:20:00,86.96,86.98,86.95,86.98,3000.0,55.2813,55.294,55.275,55.294,3000.0
2012-07-26 12:25:00,86.96,86.98,86.96,86.97,500.0,55.2813,55.294,55.2813,55.2877,500.0
2012-07-26 12:30:00,86.97,86.97,86.97,86.97,0.0,55.2877,55.2877,55.2877,55.2877,0.0
2012-07-26 12:35:00,86.95,86.96,86.95,86.96,500.0,55.275,55.2813,55.275,55.2813,500.0
2012-07-26 12:40:00,86.95,86.96,86.95,86.96,2300.0,55.275,55.2813,55.275,55.2813,2300.0
2012-07-26 12:45:00,86.96,86.96,86.96,86.96,0.0,55.2813,55.2813,55.2813,55.2813,0.0
2012-07-26 12:50:00,86.96,86.96,86.96,86.96,0.0,55.2813,55.2813,55.2813,55.2813,0.0
2012-07-26 12:55:00,86.93,86.93,86.93,86.93,1200.0,55.2623,55.2623,55.2623,55.2623,1200.0
2012-07-26 13:00:00,86.93,86.94,86.91,86.94,4400.0,55.2623,55.2686,55.2495,55.2686,4400.0
2012-07-26 13:05:00,86.9,86.92,86.9,86.91,11400.0,55.2432,55.2559,55.2432,55.2495,11400.0
2012-07-26 13:10:00,86.87,86.9,86.87,86.9,1000.0,55.2241,55.2432,55.2241,55.2432,1000.0
2012-07-26 13:15:00,86.91,86.92,86.9,86.92,2500.0,55.2495,55.2559,55.2432,55.2559,2500.0
2012-07-26 13:20:00,86.94,86.94,86.92,86.94,4200.0,55.2686,55.2686,55.2559,55.2686,4200.0
2012-07-26 13:25:00,86.94,86.94,86.94,86.94,300.0,55.2686,55.2686,55.2686,55.2686,300.0
2012-07-26 13:30:00,86.95,86.95,86.95,86.95,400.0,55.275,55.275,55.275,55.275,400.0
2012-07-26 13:35:00,86.96,86.96,86.92,86.92,1900.0,55.2813,55.2813,55.2559,55.2559,1900.0
2012-07-26 13:40:00,86.96,86.96,86.96,86.96,600.0,55.2813,55.2813,55.2813,55.2813,600.0
2012-07-26 13:45:00,86.96,86.96,86.96,86.96,0.0,55.2813,55.2813,55.2813,55.2813,0.0
2012-07-26 13:50:00,86.96,86.96,86.93,86.93,1600.0,55.2813,55.2813,55.2623,55.2623,1600.0
2012-07-26 13:55:00,86.96,86.96,86.94,86.95,300.0,55.2813,55.2813,55.2686,55.275,300.0
2012-07-26 14:00:00,86.93,86.95,86.93,86.94,1300.0,55.2623,55.275,55.2623,55.2686,1300.0
2012-07-26 14:05:00,86.94,86.96,86.91,86.92,9100.0,55.2686,55.2813,55.2495,55.2559,9100.0
2012-07-26 14:10:00,86.94,86.94,86.92,86.92,1400.0,55.2686,55.2686,55.2559,55.2559,1400.0
2012-07-26 14:15:00,86.95,86.95,86.95,86.95,2900.0,55.275,55.275,55.275,55.275,2900.0
2012-07-26 14:20:00,86.94,86.94,86.94,86.94,400.0,55.2686,55.2686,55.2686,55.2686,400.0
2012-07-26 14:25:00,86.94,86.95,86.93,86.94,4500.0,55.2686,55.275,55.2623,55.2686,4500.0
2012-07-26 14:30:00,86.94,86.94,86.94,86.94,0.0,55.2686,55.2686,55.2686,55.2686,0.0
2012-07-26 14:35:00,86.92,86.95,86.92,86.95,700.0,55.2559,55.275,55.2559,55.275,700.0
2012-07-26 14:40:00,86.94,86.94,86.94,86.94,600.0,55.2686,55.2686,55.2686,55.2686,600.0
2012-07-26 14:45:00,86.95,86.95,86.94,86.94,800.0,55.275,55.275,55.2686,55.2686,800.0
2012-07-26 14:50:00,86.96,86.96,86.96,86.96,200.0,55.2813,55.2813,55.2813,55.2813,200.0
2012-07-26 14:55:00,86.94,86.97,86.94,86.96,5700.0,55.2686,55.2877,55.2686,55.2813,5700.0
2012-07-26 15:00:00,86.93,86.93,86.93,86.93,100.0,55.2623,55.2623,55.2623,55.2623,100.0
2012-07-26 15:05:00,86.97,86.98,86.97,86.98,1600.0,55.2877,55.294,55.2877,55.294,1600.0
2012-07-26 15:10:00,86.98,86.98,86.97,86.97,300.0,55.294,55.294,55.2877,55.2877,300.0
2012-07-26 15:15:00,86.99,86.99,86.98,86.98,1100.0,55.3004,55.3004,55.294,55.294,1100.0
2012-07-26 15:20:00,86.99,86.99,86.99,86.99,8300.0,55.3004,55.3004,55.3004,55.3004,8300.0
2012-07-26 15:25:00,86.99,87.0,86.99,87.0,1000.0,55.3004,55.3067,55.3004,55.3067,1000.0
2012-07-26 15:30:00,86.97,86.97,86.97,86.97,200.0,55.2877,55.2877,55.2877,55.2877,200.0
2012-07-26 15:35:00,86.97,86.97,86.97,86.97,300.0,55.2877,55.2877,55.2877,55.2877,300.0
2012-07-26 15:40:00,86.96,86.98,86.96,86.97,800.0,55.2813,55.294,55.2813,55.2877,800.0
2012-07-26 15:45:00,86.96,86.96,86.96,86.96,300.0,55.2813,55.2813,55.2813,55.2813,300.0
2012-07-26 15:50:00,86.98,86.98,86.98,86.98,300.0,55.294,55.294,55.294,55.294,300.0
2012-07-26 15:55:00,86.96,86.97,86.95,86.97,9800.0,55.2813,55.2877,55.275,55.2877,9800.0
2012-07-27 09:30:00,86.85,86.85,86.76,86.79,4700.0,55.2114,55.2114,55.1542,55.1733,4700.0
2012-07-27 09:35:00,86.81,86.81,86.8,86.8,600.0,55.186,55.186,55.1796,55.1796,600.0
2012-07-27 09:40:00,86.8,86.81,86.8,86.81,2300.0,55.1796,55.186,55.1796,55.186,2300.0
2012-07-27 09:45:00,86.81,86.81,86.8,86.8,2700.0,55.186,55.186,55.1796,55.1796,2700.0
2012-07-27 09:50:00,86.81,86.81,86.76,86.77,7900.0,55.186,55.186,55.1542,55.1605,7900.0
2012-07-27 09:55:00,86.74,86.76,86.74,86.76,2600.0,55.1415,55.1542,55.1415,55.1542,2600.0
2012-07-27 10:00:00,86.73,86.73,86.7,86.7,600.0,55.1351,55.1351,55.116,55.116,600.0
2012-07-27 10:05:00,86.75,86.75,86.75,86.75,400.0,55.1478,55.1478,55.1478,55.1478,400.0
2012-07-27 10:10:00,86.73,86.73,86.7,86.7,2200.0,55.1351,55.1351,55.116,55.116,2200.0
2012-07-27 10:15:00,86.73,86.73,86.66,86.66,6200.0,55.1351,55.1351,55.0906,55.0906,6200.0
2012-07-27 10:20:00,86.73,86.73,86.66,86.66,5300.0,55.1351,55.1351,55.0906,55.0906,5300.0
2012-07-27 10:25:00,86.69,86.71,86.66,86.71,7500.0,55.1097,55.1224,55.0906,55.1224,7500.0
2012-07-27 10:30:00,86.72,86.72,86.7,86.7,1100.0,55.1288,55.1288,55.116,55.116,1100.0
2012-07-27 10:35:00,86.7,86.71,86.68,86.68,700.0,55.116,55.1224,55.1033,55.1033,700.0
2012-07-27 10:40:00,86.69,86.69,86.68,86.68,1600.0,55.1097,55.1097,55.1033,55.1033,1600.0
2012-07-27 10:45:00,86.66,86.67,86.62,86.62,3200.0,55.0906,55.097,55.0652,55.0652,3200.0
2012-07-27 10:50:00,86.61,86.64,86.6,86.64,1700.0,55.0588,55.0779,55.0525,55.0779,1700.0
2012-07-27 10:55:00,86.65,86.65,86.61,86.62,6300.0,55.0843,55.0843,55.0588,55.0652,6300.0
2012-07-27 11:00:00,86.63,86.63,86.61,86.63,1700.0,55.0715,55.0715,55.0588,55.0715,1700.0
2012-07-27 11:05:00,86.62,86.63,86.6,86.62,2300.0,55.0652,55.0715,55.0525,55.0652,2300.0
2012-07-27 11:10:00,86.63,86.65,86.62,86.64,2700.0,55.0715,55.0843,55.0652,55.0779,2700.0
2012-07-27 11:15:00,86.67,86.67,86.65,86.65,500.0,55.097,55.097,55.0843,55.0843,500.0
2012-07-27 11:20:00,86.68,86.69,86.67,86.68,1600.0,55.1033,55.1097,55.097,55.1033,1600.0
2012-07-27 11:25:00,86.68,86.68,86.68,86.68,0.0,55.1033,55.1033,55.1033,55.1033,0.0
2012-07-27 11:30:00,86.68,86.68,86.67,86.68,1100.0,55.1033,55.1033,55.097,55.1033,1100.0
2012-07-27 11:35:00,86.66,86.68,86.66,86.68,1800.0,55.0906,55.1033,55.0906,55.1033,1800.0
2012-07-27 11:40:00,86.68,86.68,86.68,86.68,0.0,55.1033,55.1033,55.1033,55.1033,0.0
2012-07-27 11:45:00,86.68,86.68,86.68,86.68,0.0,55.1033,55.1033,55.1033,55.1033,0.0
2012-07-27 11:50:00,86.68,86.7,86.67,86.69,1000.0,55.1033,55.116,55.097,55.1097,1000.0
2012-07-27 11:55:00,86.69,86.7,86.69,86.7,600.0,55.1097,55.116,55.1097,55.116,600.0
2012-07-27 12:00:00,86.69,86.7,86.69,86.7,400.0,55.1097,55.116,55.1097,55.116,400.0
2012-07-27 12:05:00,86.68,86.68,86.67,86.67,1800.0,55.1033,55.1033,55.097,55.097,1800.0
2012-07-27 12:10:00,86.67,86.67,86.65,86.65,7800.0,55.097,55.097,55.0843,55.0843,7800.0
2012-07-27 12:15:00,86.65,86.66,86.65,86.66,2800.0,55.0843,55.0906,55.0843,55.0906,2800.0
2012-07-27 12:20:00,86.68,86.68,86.66,86.66,300.0,55.1033,55.1033,55.0906,55.0906,300.0
2012-07-27 12:25:00,86.67,86.69,86.67,86.69,3300.0,55.097,55.1097,55.097,55.1097,3300.0
2012-07-27 12:30:00,86.69,86.7,86.65,86.66,6600.0,55.1097,55.116,55.0843,55.0906,6600.0
2012-07-27 12:35:00,86.65,86.65,86.62,86.63,3900.0,55.0843,55.0843,55.0652,55.0715,3900.0
2012-07-27 12:40:00,86.63,86.63,86.63,86.63,400.0,55.0715,55.0715,55.0715,55.0715,400.0
2012-07-27 12:45:00,86.66,86.66,86.63,86.63,4200.0,55.0906,55.0906,55.0715,55.0715,4200.0
2012-07-27 12:50:00,86.63,86.66,86.62,86.62,700.0,55.0715,55.0906,55.0652,55.0652,700.0
2012-07-27 12:55:00,86.66,86.66,86.65,86.65,300.0,55.0906,55.0906,55.0843,55.0843,300.0
2012-07-27 13:00:00,86.65,86.65,86.65,86.65,0.0,55.0843,55.0843,55.0843,55.0843,0.0
2012-07-27 13:05:00,86.67,86.68,86.63,86.68,3900.0,55.097,55.1033,55.0715,55.1033,3900.0
2012-07-27 13:10:00,86.67,86.68,86.66,86.67,500.0,55.097,55.1033,55.0906,55.097,500.0
2012-07-27 13:15:00,86.66,86.68,86.63,86.66,2400.0,55.0906,55.1033,55.0715,55.0906,2400.0
2012-07-27 13:20:00,86.65,86.65,86.64,86.64,400.0,55.0843,55.0843,55.0779,55.0779,400.0
2012-07-27 13:25:00,86.65,86.66,86.56,86.56,5000.0,55.0843,55.0906,55.027,55.027,5000.0
2012-07-27 13:30:00,86.53,86.58,86.53,86.58,1200.0,55.008,55.0398,55.008,55.0398,1200.0
2012-07-27 13:35:00,86.57,86.57,86.46,86.46,9300.0,55.0334,55.0334,54.9635,54.9635,9300.0
2012-07-27 13:40:00,86.47,86.49,86.46,86.46,2000.0,54.9698,54.9825,54.9635,54.9635,2000.0
2012-07-27 13:45:00,86.48,86.55,86.48,86.53,2700.0,54.9762,55.0207,54.9762,55.008,2700.0
2012-07-27 13:50:00,86.56,86.56,86.54,86.54,1800.0,55.027,55.027,55.0143,55.0143,1800.0
2012-07-27 13:55:00,86.53,86.56,86.53,86.56,500.0,55.008,55.027,55.008,55.027,500.0
2012-07-27 14:00:00,86.56,86.56,86.53,86.56,1400.0,55.027,55.027,55.008,55.027,1400.0
2012-07-27 14:05:00,86.52,86.53,86.51,86.53,4300.0,55.0016,55.008,54.9953,55.008,4300.0
2012-07-27 14:10:00,86.54,86.59,86.54,86.59,1300.0,55.0143,55.0461,55.0143,55.0461,1300.0
2012-07-27 14:15:00,86.6,86.62,86.59,86.62,3000.0,55.0525,55.0652,55.0461,55.0652,3000.0
2012-07-27 14:20:00,86.62,86.64,86.62,86.62,800.0,55.0652,55.0779,55.0652,55.0652,800.0
2012-07-27 14:25:00,86.64,86.64,86.61,86.63,1900.0,55.0779,55.0779,55.0588,55.0715,1900.0
2012-07-27 14:30:00,86.64,86.64,86.64,86.64,600.0,55.0779,55.0779,55.0779,55.0779,600.0
2012-07-27 14:35:00,86.61,86.64,86.61,86.63,800.0,55.0588,55.0779,55.0588,55.0715,800.0
2012-07-27 14:40:00,86.62,86.62,86.56,86.58,4900.0,55.0652,55.0652,55.027,55.0398,4900.0
2012-07-27 14:45:00,86.56,86.59,86.54,86.59,2600.0,55.027,55.0461,55.0143,55.0461,2600.0
2012-07-27 14:50:00,86.59,86.59,86.58,86.58,800.0,55.0461,55.0461,55.0398,55.0398,800.0
2012-07-27 14:55:00,86.56,86.58,86.56,86.58,1900.0,55.027,55.0398,55.027,55.0398,1900.0
2012-07-27 15:00:00,86.58,86.58,86.58,86.58,0.0,55.0398,55.0398,55.0398,55.0398,0.0
2012-07-27 15:05:00,86.63,86.63,86.63,86.63,600.0,55.0715,55.0715,55.0715,55.0715,600.0
2012-07-27 15:10:00,86.63,86.7,86.62,86.62,7300.0,55.0715,55.116,55.0652,55.0652,7300.0
2012-07-27 15:15:00,86.63,86.63,86.63,86.63,300.0,55.0715,55.0715,55.0715,55.0715,300.0
2012-07-27 15:20:00,86.63,86.63,86.62,86.62,4400.0,55.0715,55.0715,55.0652,55.0652,4400.0
2012-07-27 15:25:00,86.66,86.66,86.66,86.66,1000.0,55.0906,55.0906,55.0906,55.0906,1000.0
2012-07-27 15:30:00,86.66,86.66,86.66,86.66,0.0,55.0906,55.0906,55.0906,55.0906,0.0
2012-07-27 15:35:00,86.65,86.73,86.65,86.71,500.0,55.0843,55.1351,55.0843,55.1224,500.0
2012-07-27 15:40:00,86.69,86.72,86.69,86.72,400.0,55.1097,55.1288,55.1097,55.1288,400.0
2012-07-27 15:45:00,86.7,86.72,86.7,86.72,2700.0,55.116,55.1288,55.116,55.1288,2700.0
2012-07-27 15:50:00,86.73,86.75,86.71,86.74,1100.0,55.1351,55.1478,55.1224,55.1415,1100.0
2012-07-27 15:55:00,86.73,86.74,86.73,86.74,900.0,55.1351,55.1415,55.1351,55.1415,900.0
2012-07-30 09:30:00,86.78,86.78,86.67,86.75,5000.0,55.1669,55.1669,55.097,55.1478,5000.0
2012-07-30 09:35:00,86.75,86.75,86.75,86.75,0.0,55.1478,55.1478,55.1478,55.1478,0.0
2012-07-30 09:40:00,86.74,86.76,86.7,86.76,3500.0,55.1415,55.1542,55.116,55.1542,3500.0
2012-07-30 09:45:00,86.75,86.8,86.75,86.78,4100.0,55.1478,55.1796,55.1478,55.1669,4100.0
2012-07-30 09:50:00,86.78,86.78,86.72,86.72,1800.0,55.1669,55.1669,55.1288,55.1288,1800.0
2012-07-30 09:55:00,86.79,86.79,86.72,86.72,700.0,55.1733,55.1733,55.1288,55.1288,700.0
2012-07-30 10:00:00,86.72,86.72,86.72,86.72,0.0,55.1288,55.1288,55.1288,55.1288,0.0
2012-07-30 10:05:00,86.78,86.78,86.75,86.76,6100.0,55.1669,55.1669,55.1478,55.1542,6100.0
2012-07-30 10:10:00,86.81,86.82,86.78,86.8,2900.0,55.186,55.1923,55.1669,55.1796,2900.0
2012-07-30 10:15:00,86.81,86.82,86.81,86.82,200.0,55.186,55.1923,55.186,55.1923,200.0
2012-07-30 10:20:00,86.8,86.8,86.8,86.8,600.0,55.1796,55.1796,55.1796,55.1796,600.0
2012-07-30 10:25:00,86.82,86.82,86.78,86.82,7900.0,55.1923,55.1923,55.1669,55.1923,7900.0
2012-07-30 10:30:00,86.81,86.82,86.81,86.82,1200.0,55.186,55.1923,55.186,55.1923,1200.0
2012-07-30 10:35:00,86.82,86.85,86.82,86.85,1000.0,55.1923,55.2114,55.1923,55.2114,1000.0
2012-07-30 10:40:00,86.84,86.86,86.82,86.86,2800.0,55.205,55.2178,55.1923,55.2178,2800.0
2012-07-30 10:45:00,86.88,86.88,86.88,86.88,500.0,55.2305,55.2305,55.2305,55.2305,500.0
2012-07-30 10:50:00,86.87,86.92,86.87,86.87,6400.0,55.2241,55.2559,55.2241,55.2241,6400.0
2012-07-30 10:55:00,86.89,86.9,86.88,86.89,2400.0,55.2368,55.2432,55.2305,55.2368,2400.0
2012-07-30 11:00:00,86.9,86.9,86.9,86.9,200.0,55.2432,55.2432,55.2432,55.2432,200.0
2012-07-30 11:05:00,86.89,86.92,86.89,86.9,8500.0,55.2368,55.2559,55.2368,55.2432,8500.0
2012-07-30 11:10:00,86.9,86.9,86.9,86.9,300.0,55.2432,55.2432,55.2432,55.2432,300.0
2012-07-30 11:15:00,86.88,86.9,86.88,86.9,6000.0,55.2305,55.2432,55.2305,55.2432,6000.0
2012-07-30 11:20:00,86.91,86.91,86.9,86.91,3700.0,55.2495,55.2495,55.2432,55.2495,3700.0
2012-07-30 11:25:00,86.91,86.91,86.91,86.91,2600.0,55.2495,55.2495,55.2495,55.2495,2600.0
2012-07-30 11:30:00,86.91,86.91,86.91,86.91,1000.0,55.2495,55.2495,55.2495,55.2495,1000.0
2012-07-30 11:35:00,86.91,86.91,86.91,86.91,1500.0,55.2495,55.2495,55.2495,55.2495,1500.0
2012-07-30 11:40:00,86.91,86.91,86.9,86.91,3800.0,55.2495,55.2495,55.2432,55.2495,3800.0
2012-07-30 11:45:00,86.91,86.91,86.9,86.91,3100.0,55.2495,55.2495,55.2432,55.2495,3100.0
2012-07-30 11:50:00,86.91,86.91,86.91,86.91,7800.0,55.2495,55.2495,55.2495,55.2495,7800.0
2012-07-30 11:55:00,86.9,86.9,86.87,86.88,3700.0,55.2432,55.2432,55.2241,55.2305,3700.0
2012-07-30 12:00:00,86.88,86.88,86.87,86.87,1100.0,55.2305,55.2305,55.2241,55.2241,1100.0
2012-07-30 12:05:00,86.87,86.87,86.87,86.87,1600.0,55.2241,55.2241,55.2241,55.2241,1600.0
2012-07-30 12:10:00,86.87,86.87,86.87,86.87,0.0,55.2241,55.2241,55.2241,55.2241,0.0
2012-07-30 12:15:00,86.88,86.88,86.88,86.88,200.0,55.2305,55.2305,55.2305,55.2305,200.0
2012-07-30 12:20:00,86.87,86.87,86.84,86.84,7300.0,55.2241,55.2241,55.205,55.205,7300.0
2012-07-30 12:25:00,86.86,86.86,86.84,86.86,700.0,55.2178,55.2178,55.205,55.2178,700.0
2012-07-30 12:30:00,86.86,86.86,86.86,86.86,100.0,55.2178,55.2178,55.2178,55.2178,100.0
2012-07-30 12:35:00,86.86,86.86,86.86,86.86,0.0,55.2178,55.2178,55.2178,55.2178,0.0
2012-07-30 12:40:00,86.87,86.87,86.86,86.86,700.0,55.2241,55.2241,55.2178,55.2178,700.0
2012-07-30 12:45:00,86.86,86.86,86.86,86.86,0.0,55.2178,55.2178,55.2178,55.2178,0.0
2012-07-30 12:50:00,86.89,86.89,86.89,86.89,100.0,55.2368,55.2368,55.2368,55.2368,100.0
2012-07-30 12:55:00,86.86,86.88,86.85,86.88,1600.0,55.2178,55.2305,55.2114,55.2305,1600.0
2012-07-30 13:00:00,86.86,86.87,86.86,86.87,1100.0,55.2178,55.2241,55.2178,55.2241,1100.0
2012-07-30 13:05:00,86.86,86.87,86.86,86.87,2600.0,55.2178,55.2241,55.2178,55.2241,2600.0
2012-07-30 13:10:00,86.87,86.88,86.87,86.88,9400.0,55.2241,55.2305,55.2241,55.2305,9400.0
2012-07-30 13:15:00,86.88,86.88,86.88,86.88,3100.0,55.2305,55.2305,55.2305,55.2305,3100.0
2012-07-30 13:20:00,86.89,86.89,86.89,86.89,1300.0,55.2368,55.2368,55.2368,55.2368,1300.0
2012-07-30 13:25:00,86.85,86.85,86.85,86.85,500.0,55.2114,55.2114,55.2114,55.2114,500.0
2012-07-30 13:30:00,86.86,86.88,86.86,86.88,200.0,55.2178,55.2305,55.2178,55.2305,200.0
2012-07-30 13:35:00,86.87,86.87,86.85,86.85,200.0,55.2241,55.2241,55.2114,55.2114,200.0
2012-07-30 13:40:00,86.86,86.86,86.86,86.86,100.0,55.2178,55.2178,55.2178,55.2178,100.0
2012-07-30 13:45:00,86.89,86.91,86.89,86.9,4300.0,55.2368,55.2495,55.2368,55.2432,4300.0
2012-07-30 13:50:00,86.91,86.91,86.91,86.91,1700.0,55.2495,55.2495,55.2495,55.2495,1700.0
2012-07-30 13:55:00,86.87,86.87,86.87,86.87,900.0,55.2241,55.2241,55.2241,55.2241,900.0
2012-07-30 14:00:00,86.88,86.88,86.88,86.88,100.0,55.2305,55.2305,55.2305,55.2305,100.0
2012-07-30 14:05:00,86.9,86.9,86.9,86.9,900.0,55.2432,55.2432,55.2432,55.2432,900.0
2012-07-30 14:10:00,86.9,86.9,86.9,86.9,400.0,55.2432,55.2432,55.2432,55.2432,400.0
2012-07-30 14:15:00,86.91,86.91,86.9,86.91,2800.0,55.2495,55.2495,55.2432,55.2495,2800.0
2012-07-30 14:20:00,86.91,86.91,86.87,86.89,2800.0,55.2495,55.2495,55.2241,55.2368,2800.0
2012-07-30 14:25:00,86.91,86.91,86.91,86.91,200.0,55.2495,55.2495,55.2495,55.2495,200.0
2012-07-30 14:30:00,86.9,86.9,86.9,86.9,1100.0,55.2432,55.2432,55.2432,55.2432,1100.0
2012-07-30 14:35:00,86.91,86.91,86.91,86.91,100.0,55.2495,55.2495,55.2495,55.2495,100.0
2012-07-30 14:40:00,86.91,86.94,86.88,86.94,24400.0,55.2495,55.2686,55.2305,55.2686,24400.0
2012-07-30 14:45:00,86.95,86.95,86.94,86.95,3500.0,55.275,55.275,55.2686,55.275,3500.0
2012-07-30 14:50:00,86.94,86.94,86.94,86.94,400.0,55.2686,55.2686,55.2686,55.2686,400.0
2012-07-30 14:55:00,86.94,86.95,86.94,86.95,200.0,55.2686,55.275,55.2686,55.275,200.0
2012-07-30 15:00:00,86.95,86.95,86.95,86.95,1800.0,55.275,55.275,55.275,55.275,1800.0
2012-07-30 15:05:00,86.96,86.97,86.96,86.97,900.0,55.2813,55.2877,55.2813,55.2877,900.0
2012-07-30 15:10:00,86.97,86.97,86.97,86.97,400.0,55.2877,55.2877,55.2877,55.2877,400.0
2012-07-30 15:15:00,86.98,86.98,86.96,86.97,900.0,55.294,55.294,55.2813,55.2877,900.0
2012-07-30 15:20:00,86.97,86.97,86.95,86.96,3100.0,55.2877,55.2877,55.275,55.2813,3100.0
2012-07-30 15:25:00,86.97,86.97,86.96,86.97,600.0,55.2877,55.2877,55.2813,55.2877,600.0
2012-07-30 15:30:00,86.94,86.97,86.94,86.96,2800.0,55.2686,55.2877,55.2686,55.2813,2800.0
2012-07-30 15:35:00,86.9,86.97,86.9,86.97,1000.0,55.2432,55.2877,55.2432,55.2877,1000.0
2012-07-30 15:40:00,86.94,86.98,86.94,86.98,800.0,55.2686,55.294,55.2686,55.294,800.0
2012-07-30 15:45:00,86.97,86.97,86.96,86.97,4900.0,55.2877,55.2877,55.2813,55.2877,4900.0
2012-07-30 15:50:00,86.96,86.96,86.93,86.94,4700.0,55.2813,55.2813,55.2623,55.2686,4700.0
2012-07-30 15:55:00,86.95,86.96,86.93,86.96,3700.0,55.275,55.2813,55.2623,55.2813,3700.0
2012-07-31 09:30:00,87.05,87.05,86.89,86.9,34500.0,55.4944,55.4944,55.3924,55.3988,34500.0
2012-07-31 09:35:00,86.88,86.96,86.85,86.94,11000.0,55.386,55.437,55.3669,55.4243,11000.0
2012-07-31 09:40:00,86.93,86.97,86.93,86.96,2600.0,55.4179,55.4434,55.4179,55.437,2600.0
2012-07-31 09:45:00,86.95,86.98,86.94,86.95,3400.0,55.4307,55.4498,55.4243,55.4307,3400.0
2012-07-31 09:50:00,86.93,86.98,86.9,86.97,5200.0,55.4179,55.4498,55.3988,55.4434,5200.0
2012-07-31 09:55:00,86.94,86.97,86.94,86.97,11300.0,55.4243,55.4434,55.4243,55.4434,11300.0
2012-07-31 10:00:00,87.02,87.02,86.95,87.01,7200.0,55.4753,55.4753,55.4307,55.4689,7200.0
2012-07-31 10:05:00,87.01,87.01,87.01,87.01,1700.0,55.4689,55.4689,55.4689,55.4689,1700.0
2012-07-31 10:10:00,87.01,87.04,86.99,87.04,28600.0,55.4689,55.488,55.4562,55.488,28600.0
2012-07-31 10:15:00,87.02,87.02,86.96,86.97,7700.0,55.4753,55.4753,55.437,55.4434,7700.0
2012-07-31 10:20:00,86.95,86.95,86.95,86.95,700.0,55.4307,55.4307,55.4307,55.4307,700.0
2012-07-31 10:25:00,86.96,86.96,86.91,86.93,6000.0,55.437,55.437,55.4052,55.4179,6000.0
2012-07-31 10:30:00,86.97,86.97,86.97,86.97,200.0,55.4434,55.4434,55.4434,55.4434,200.0
2012-07-31 10:35:00,86.98,86.98,86.98,86.98,3000.0,55.4498,55.4498,55.4498,55.4498,3000.0
2012-07-31 10:40:00,86.98,87.04,86.98,87.02,5200.0,55.4498,55.488,55.4498,55.4753,5200.0
2012-07-31 10:45:00,87.02,87.05,87.02,87.02,5900.0,55.4753,55.4944,55.4753,55.4753,5900.0
2012-07-31 10:50:00,87.03,87.03,87.03,87.03,100.0,55.4817,55.4817,55.4817,55.4817,100.0
2012-07-31 10:55:00,87.04,87.05,87.01,87.01,1500.0,55.488,55.4944,55.4689,55.4689,1500.0
2012-07-31 11:00:00,87.0,87.0,86.97,86.97,7800.0,55.4625,55.4625,55.4434,55.4434,7800.0
2012-07-31 11:05:00,86.99,86.99,86.97,86.99,2100.0,55.4562,55.4562,55.4434,55.4562,2100.0
2012-07-31 11:10:00,87.0,87.0,87.0,87.0,800.0,55.4625,55.4625,55.4625,55.4625,800.0
2012-07-31 11:15:00,86.98,87.01,86.98,87.0,1000.0,55.4498,55.4689,55.4498,55.4625,1000.0
2012-07-31 11:20:00,87.01,87.01,87.01,87.01,1200.0,55.4689,55.4689,55.4689,55.4689,1200.0
2012-07-31 11:25:00,86.99,87.0,86.99,87.0,200.0,55.4562,55.4625,55.4562,55.4625,200.0
2012-07-31 11:30:00,87.0,87.0,87.0,87.0,0.0,55.4625,55.4625,55.4625,55.4625,0.0
2012-07-31 11:35:00,86.99,87.01,86.97,86.97,1200.0,55.4562,55.4689,55.4434,55.4434,1200.0
2012-07-31 11:40:00,87.0,87.0,86.99,86.99,1200.0,55.4625,55.4625,55.4562,55.4562,1200.0
2012-07-31 11:45:00,86.99,86.99,86.99,86.99,900.0,55.4562,55.4562,55.4562,55.4562,900.0
2012-07-31 11:50:00,86.99,86.99,86.98,86.98,200.0,55.4562,55.4562,55.4498,55.4498,200.0
2012-07-31 11:55:00,86.98,86.98,86.98,86.98,0.0,55.4498,55.4498,55.4498,55.4498,0.0
2012-07-31 12:00:00,87.0,87.0,86.97,86.98,3200.0,55.4625,55.4625,55.4434,55.4498,3200.0
2012-07-31 12:05:00,86.98,86.98,86.96,86.96,1600.0,55.4498,55.4498,55.437,55.437,1600.0
2012-07-31 12:10:00,86.96,86.97,86.96,86.97,1500.0,55.437,55.4434,55.437,55.4434,1500.0
2012-07-31 12:15:00,86.97,86.97,86.95,86.95,500.0,55.4434,55.4434,55.4307,55.4307,500.0
2012-07-31 12:20:00,86.95,86.95,86.95,86.95,100.0,55.4307,55.4307,55.4307,55.4307,100.0
2012-07-31 12:25:00,86.93,86.95,86.92,86.95,3500.0,55.4179,55.4307,55.4115,55.4307,3500.0
2012-07-31 12:30:00,86.95,86.95,86.92,86.92,800.0,55.4307,55.4307,55.4115,55.4115,800.0
2012-07-31 12:35:00,86.93,86.96,86.93,86.95,3500.0,55.4179,55.437,55.4179,55.4307,3500.0
2012-07-31 12:40:00,86.95,86.95,86.95,86.95,0.0,55.4307,55.4307,55.4307,55.4307,0.0
2012-07-31 12:45:00,86.94,86.98,86.93,86.98,2600.0,55.4243,55.4498,55.4179,55.4498,2600.0
2012-07-31 12:50:00,86.98,86.98,86.94,86.98,6700.0,55.4498,55.4498,55.4243,55.4498,6700.0
2012-07-31 12:55:00,86.98,86.98,86.98,86.98,0.0,55.4498,55.4498,55.4498,55.4498,0.0
2012-07-31 13:00:00,86.97,86.97,86.97,86.97,400.0,55.4434,55.4434,55.4434,55.4434,400.0
2012-07-31 13:05:00,86.97,86.97,86.91,86.91,10500.0,55.4434,55.4434,55.4052,55.4052,10500.0
2012-07-31 13:10:00,86.93,86.94,86.92,86.92,1200.0,55.4179,55.4243,55.4115,55.4115,1200.0
2012-07-31 13:15:00,86.93,86.93,86.91,86.91,600.0,55.4179,55.4179,55.4052,55.4052,600.0
2012-07-31 13:20:00,86.9,86.9,86.9,86.9,1000.0,55.3988,55.3988,55.3988,55.3988,1000.0
2012-07-31 13:25:00,86.89,86.89,86.84,86.88,3100.0,55.3924,55.3924,55.3605,55.386,3100.0
2012-07-31 13:30:00,86.82,86.85,86.82,86.84,1700.0,55.3478,55.3669,55.3478,55.3605,1700.0
2012-07-31 13:35:00,86.88,86.88,86.86,86.87,3200.0,55.386,55.386,55.3733,55.3797,3200.0
2012-07-31 13:40:00,86.87,86.89,86.87,86.89,3600.0,55.3797,55.3924,55.3797,55.3924,3600.0
2012-07-31 13:45:00,86.89,86.89,86.89,86.89,600.0,55.3924,55.3924,55.3924,55.3924,600.0
2012-07-31 13:50:00,86.89,86.89,86.85,86.85,5100.0,55.3924,55.3924,55.3669,55.3669,5100.0
2012-07-31 13:55:00,86.85,86.89,86.85,86.89,3600.0,55.3669,55.3924,55.3669,55.3924,3600.0
2012-07-31 14:00:00,86.88,86.89,86.88,86.89,1500.0,55.386,55.3924,55.386,55.3924,1500.0
2012-07-31 14:05:00,86.89,86.89,86.86,86.86,1600.0,55.3924,55.3924,55.3733,55.3733,1600.0
2012-07-31 14:10:00,86.88,86.89,86.86,86.89,9400.0,55.386,55.3924,55.3733,55.3924,9400.0
2012-07-31 14:15:00,86.85,86.89,86.85,86.89,13300.0,55.3669,55.3924,55.3669,55.3924,13300.0
2012-07-31 14:20:00,86.89,86.89,86.88,86.88,4200.0,55.3924,55.3924,55.386,55.386,4200.0
2012-07-31 14:25:00,86.86,86.87,86.85,86.85,2300.0,55.3733,55.3797,55.3669,55.3669,2300.0
2012-07-31 14:30:00,86.87,86.88,86.85,86.87,3400.0,55.3797,55.386,55.3669,55.3797,3400.0
2012-07-31 14:35:00,86.84,86.84,86.84,86.84,300.0,55.3605,55.3605,55.3605,55.3605,300.0
2012-07-31 14:40:00,86.84,86.84,86.84,86.84,0.0,55.3605,55.3605,55.3605,55.3605,0.0
2012-07-31 14:45:00,86.85,86.93,86.85,86.93,4200.0,55.3669,55.4179,55.3669,55.4179,4200.0
2012-07-31 14:50:00,86.87,86.93,86.87,86.93,2400.0,55.3797,55.4179,55.3797,55.4179,2400.0
2012-07-31 14:55:00,86.86,86.93,86.86,86.93,1400.0,55.3733,55.4179,55.3733,55.4179,1400.0
2012-07-31 15:00:00,86.93,86.95,86.92,86.92,1600.0,55.4179,55.4307,55.4115,55.4115,1600.0
2012-07-31 15:05:00,86.92,86.94,86.91,86.94,5900.0,55.4115,55.4243,55.4052,55.4243,5900.0
2012-07-31 15:10:00,86.93,86.94,86.92,86.94,10000.0,55.4179,55.4243,55.4115,55.4243,10000.0
2012-07-31 15:15:00,86.94,86.96,86.94,86.96,11300.0,55.4243,55.437,55.4243,55.437,11300.0
2012-07-31 15:20:00,86.95,86.96,86.95,86.96,2700.0,55.4307,55.437,55.4307,55.437,2700.0
2012-07-31 15:25:00,86.96,86.96,86.93,86.95,7100.0,55.437,55.437,55.4179,55.4307,7100.0
2012-07-31 15:30:00,86.95,86.97,86.94,86.97,2100.0,55.4307,55.4434,55.4243,55.4434,2100.0
2012-07-31 15:35:00,86.97,86.97,86.96,86.96,200.0,55.4434,55.4434,55.437,55.437,200.0
2012-07-31 15:40:00,86.95,86.99,86.95,86.98,2700.0,55.4307,55.4562,55.4307,55.4498,2700.0
2012-07-31 15:45:00,86.99,86.99,86.93,86.97,7400.0,55.4562,55.4562,55.4179,55.4434,7400.0
2012-07-31 15:50:00,86.98,86.98,86.97,86.98,4400.0,55.4498,55.4498,55.4434,55.4498,4400.0
2012-07-31 15:55:00,86.96,86.98,86.96,86.98,6700.0,55.437,55.4498,55.437,55.4498,6700.0
2012-08-01 09:30:00,86.9,86.9,86.8,86.8,6900.0,55.3988,55.3988,55.335,55.335,6900.0
2012-08-01 09:35:00,86.8,86.8,86.8,86.8,100.0,55.335,55.335,55.335,55.335,100.0
2012-08-01 09:40:00,86.8,86.8,86.8,86.8,0.0,55.335,55.335,55.335,55.335,0.0
2012-08-01 09:45:00,86.85,86.96,86.85,86.96,4800.0,55.3669,55.437,55.3669,55.437,4800.0
2012-08-01 09:50:00,86.95,86.95,86.92,86.94,2400.0,55.4307,55.4307,55.4115,55.4243,2400.0
2012-08-01 09:55:00,86.9,86.9,86.88,86.88,800.0,55.3988,55.3988,55.386,55.386,800.0
2012-08-01 10:00:00,86.92,86.95,86.92,86.95,1600.0,55.4115,55.4307,55.4115,55.4307,1600.0
2012-08-01 10:05:00,86.95,86.95,86.95,86.95,0.0,55.4307,55.4307,55.4307,55.4307,0.0
2012-08-01 10:10:00,86.94,86.95,86.93,86.95,1100.0,55.4243,55.4307,55.4179,55.4307,1100.0
2012-08-01 10:15:00,86.95,86.95,86.95,86.95,0.0,55.4307,55.4307,55.4307,55.4307,0.0
2012-08-01 10:20:00,86.95,86.95,86.95,86.95,0.0,55.4307,55.4307,55.4307,55.4307,0.0
2012-08-01 10:25:00,86.95,86.95,86.93,86.93,600.0,55.4307,55.4307,55.4179,55.4179,600.0
2012-08-01 10:30:00,86.92,86.92,86.92,86.92,800.0,55.4115,55.4115,55.4115,55.4115,800.0
2012-08-01 10:35:00,86.94,86.94,86.94,86.94,800.0,55.4243,55.4243,55.4243,55.4243,800.0
2012-08-01 10:40:00,86.91,86.91,86.87,86.89,3100.0,55.4052,55.4052,55.3797,55.3924,3100.0
2012-08-01 10:45:00,86.86,86.9,86.86,86.9,1700.0,55.3733,55.3988,55.3733,55.3988,1700.0
2012-08-01 10:50:00,86.9,86.9,86.89,86.89,1400.0,55.3988,55.3988,55.3924,55.3924,1400.0
2012-08-01 10:55:00,86.91,86.92,86.91,86.92,3300.0,55.4052,55.4115,55.4052,55.4115,3300.0
2012-08-01 11:00:00,86.92,86.92,86.92,86.92,0.0,55.4115,55.4115,55.4115,55.4115,0.0
2012-08-01 11:05:00,86.91,86.92,86.91,86.92,300.0,55.4052,55.4115,55.4052,55.4115,300.0
2012-08-01 11:10:00,86.93,86.93,86.93,86.93,300.0,55.4179,55.4179,55.4179,55.4179,300.0
2012-08-01 11:15:00,86.92,86.92,86.91,86.91,300.0,55.4115,55.4115,55.4052,55.4052,300.0
2012-08-01 11:20:00,86.91,86.94,86.91,86.94,800.0,55.4052,55.4243,55.4052,55.4243,800.0
2012-08-01 11:25:00,86.94,86.94,86.94,86.94,0.0,55.4243,55.4243,55.4243,55.4243,0.0
2012-08-01 11:30:00,86.96,86.96,86.96,86.96,100.0,55.437,55.437,55.437,55.437,100.0
2012-08-01 11:35:00,86.95,86.96,86.95,86.95,900.0,55.4307,55.437,55.4307,55.4307,900.0
2012-08-01 11:40:00,86.95,86.95,86.95,86.95,0.0,55.4307,55.4307,55.4307,55.4307,0.0
2012-08-01 11:45:00,86.95,86.95,86.94,86.94,500.0,55.4307,55.4307,55.4243,55.4243,500.0
2012-08-01 11:50:00,86.93,86.95,86.93,86.95,300.0,55.4179,55.4307,55.4179,55.4307,300.0
2012-08-01 11:55:00,86.96,86.96,86.93,86.93,1100.0,55.437,55.437,55.4179,55.4179,1100.0
2012-08-01 12:00:00,86.94,86.94,86.94,86.94,200.0,55.4243,55.4243,55.4243,55.4243,200.0
2012-08-01 12:05:00,86.96,86.96,86.91,86.91,800.0,55.437,55.437,55.4052,55.4052,800.0
2012-08-01 12:10:00,86.91,86.91,86.91,86.91,0.0,55.4052,55.4052,55.4052,55.4052,0.0
2012-08-01 12:15:00,86.93,86.95,86.93,86.95,400.0,55.4179,55.4307,55.4179,55.4307,400.0
2012-08-01 12:20:00,86.94,86.96,86.92,86.92,400.0,55.4243,55.437,55.4115,55.4115,400.0
2012-08-01 12:25:00,86.91,86.91,86.9,86.91,2400.0,55.4052,55.4052,55.3988,55.4052,2400.0
2012-08-01 12:30:00,86.89,86.89,86.88,86.88,600.0,55.3924,55.3924,55.386,55.386,600.0
2012-08-01 12:35:00,86.91,86.91,86.91,86.91,800.0,55.4052,55.4052,55.4052,55.4052,800.0
2012-08-01 12:40:00,86.91,86.91,86.89,86.9,2100.0,55.4052,55.4052,55.3924,55.3988,2100.0
2012-08-01 12:45:00,86.91,86.94,86.91,86.94,2000.0,55.4052,55.4243,55.4052,55.4243,2000.0
2012-08-01 12:50:00,86.9,86.95,86.9,86.95,17100.0,55.3988,55.4307,55.3988,55.4307,17100.0
2012-08-01 12:55:00,86.94,86.96,86.94,86.94,800.0,55.4243,55.437,55.4243,55.4243,800.0
2012-08-01 13:00:00,86.97,86.97,86.97,86.97,900.0,55.4434,55.4434,55.4434,55.4434,900.0
2012-08-01 13:05:00,86.96,86.97,86.96,86.97,600.0,55.437,55.4434,55.437,55.4434,600.0
2012-08-01 13:10:00,86.97,86.97,86.89,86.96,45500.0,55.4434,55.4434,55.3924,55.437,45500.0
2012-08-01 13:15:00,86.95,86.97,86.95,86.97,700.0,55.4307,55.4434,55.4307,55.4434,700.0
2012-08-01 13:20:00,86.97,86.97,86.93,86.96,500.0,55.4434,55.4434,55.4179,55.437,500.0
2012-08-01 13:25:00,86.96,86.99,86.95,86.98,4200.0,55.437,55.4562,55.4307,55.4498,4200.0
2012-08-01 13:30:00,87.0,87.0,86.97,86.97,11200.0,55.4625,55.4625,55.4434,55.4434,11200.0
2012-08-01 13:35:00,86.97,86.99,86.97,86.99,2300.0,55.4434,55.4562,55.4434,55.4562,2300.0
2012-08-01 13:40:00,86.97,86.97,86.97,86.97,100.0,55.4434,55.4434,55.4434,55.4434,100.0
2012-08-01 13:45:00,87.0,87.0,86.99,86.99,2700.0,55.4625,55.4625,55.4562,55.4562,2700.0
2012-08-01 13:50:00,87.0,87.0,86.99,87.0,1000.0,55.4625,55.4625,55.4562,55.4625,1000.0
2012-08-01 13:55:00,87.0,87.05,86.95,87.05,7300.0,55.4625,55.4944,55.4307,55.4944,7300.0
2012-08-01 14:00:00,87.05,87.06,87.01,87.06,2200.0,55.4944,55.5008,55.4689,55.5008,2200.0
2012-08-01 14:05:00,87.06,87.07,87.02,87.03,18100.0,55.5008,55.5072,55.4753,55.4817,18100.0
2012-08-01 14:10:00,87.04,87.05,86.99,87.02,8000.0,55.488,55.4944,55.4562,55.4753,8000.0
2012-08-01 14:15:00,87.03,87.07,87.0,87.0,2100.0,55.4817,55.5072,55.4625,55.4625,2100.0
2012-08-01 14:20:00,87.09,87.09,86.99,87.04,1500.0,55.5199,55.5199,55.4562,55.488,1500.0
2012-08-01 14:25:00,87.04,87.04,86.9,86.9,4000.0,55.488,55.488,55.3988,55.3988,4000.0
2012-08-01 14:30:00,86.88,86.91,86.88,86.91,1800.0,55.386,55.4052,55.386,55.4052,1800.0
2012-08-01 14:35:00,86.91,86.92,86.91,86.92,1700.0,55.4052,55.4115,55.4052,55.4115,1700.0
2012-08-01 14:40:00,86.91,86.91,86.88,86.89,2000.0,55.4052,55.4052,55.386,55.3924,2000.0
2012-08-01 14:45:00,86.9,86.9,86.85,86.85,300.0,55.3988,55.3988,55.3669,55.3669,300.0
2012-08-01 14:50:00,86.88,86.89,86.85,86.86,1700.0,55.386,55.3924,55.3669,55.3733,1700.0
2012-08-01 14:55:00,86.82,86.83,86.78,86.78,5900.0,55.3478,55.3542,55.3223,55.3223,5900.0
2012-08-01 15:00:00,86.77,86.8,86.75,86.75,2100.0,55.3159,55.335,55.3032,55.3032,2100.0
2012-08-01 15:05:00,86.76,86.79,86.73,86.73,7900.0,55.3095,55.3287,55.2904,55.2904,7900.0
2012-08-01 15:10:00,86.78,86.79,86.73,86.79,3700.0,55.3223,55.3287,55.2904,55.3287,3700.0
2012-08-01 15:15:00,86.8,86.81,86.78,86.78,1600.0,55.335,55.3414,55.3223,55.3223,1600.0
2012-08-01 15:20:00,86.77,86.81,86.77,86.78,2600.0,55.3159,55.3414,55.3159,55.3223,2600.0
2012-08-01 15:25:00,86.78,86.86,86.76,86.76,18800.0,55.3223,55.3733,55.3095,55.3095,18800.0
2012-08-01 15:30:00,86.81,86.85,86.78,86.85,12900.0,55.3414,55.3669,55.3223,55.3669,12900.0
2012-08-01 15:35:00,86.82,86.85,86.82,86.83,500.0,55.3478,55.3669,55.3478,55.3542,500.0
2012-08-01 15:40:00,86.84,86.84,86.83,86.83,2100.0,55.3605,55.3605,55.3542,55.3542,2100.0
2012-08-01 15:45:00,86.83,86.85,86.83,86.84,1200.0,55.3542,55.3669,55.3542,55.3605,1200.0
2012-08-01 15:50:00,86.85,86.85,86.83,86.84,8800.0,55.3669,55.3669,55.3542,55.3605,8800.0
2012-08-01 15:55:00,86.85,86.88,86.85,86.86,5900.0,55.3669,55.386,55.3669,55.3733,5900.0
2012-08-02 09:30:00,86.93,86.97,86.9,86.94,6400.0,55.4179,55.4434,55.3988,55.4243,6400.0
2012-08-02 09:35:00,86.92,86.92,86.92,86.92,100.0,55.4115,55.4115,55.4115,55.4115,100.0
2012-08-02 09:40:00,86.89,86.91,86.89,86.91,1300.0,55.3924,55.4052,55.3924,55.4052,1300.0
2012-08-02 09:45:00,86.91,86.91,86.89,86.89,600.0,55.4052,55.4052,55.3924,55.3924,600.0
2012-08-02 09:50:00,86.91,86.93,86.91,86.93,700.0,55.4052,55.4179,55.4052,55.4179,700.0
2012-08-02 09:55:00,86.93,86.93,86.92,86.92,900.0,55.4179,55.4179,55.4115,55.4115,900.0
2012-08-02 10:00:00,86.92,86.94,86.92,86.94,600.0,55.4115,55.4243,55.4115,55.4243,600.0
2012-08-02 10:05:00,86.94,86.94,86.92,86.92,1700.0,55.4243,55.4243,55.4115,55.4115,1700.0
2012-08-02 10:10:00,86.89,86.89,86.89,86.89,200.0,55.3924,55.3924,55.3924,55.3924,200.0
2012-08-02 10:15:00,86.87,86.87,86.87,86.87,300.0,55.3797,55.3797,55.3797,55.3797,300.0
2012-08-02 10:20:00,86.87,86.87,86.87,86.87,0.0,55.3797,55.3797,55.3797,55.3797,0.0
2012-08-02 10:25:00,86.89,86.92,86.89,86.92,500.0,55.3924,55.4115,55.3924,55.4115,500.0
2012-08-02 10:30:00,86.92,86.92,86.92,86.92,0.0,55.4115,55.4115,55.4115,55.4115,0.0
2012-08-02 10:35:00,86.91,86.93,86.91,86.93,200.0,55.4052,55.4179,55.4052,55.4179,200.0
2012-08-02 10:40:00,86.9,86.94,86.9,86.91,15600.0,55.3988,55.4243,55.3988,55.4052,15600.0
2012-08-02 10:45:00,86.95,86.95,86.94,86.94,300.0,55.4307,55.4307,55.4243,55.4243,300.0
2012-08-02 10:50:00,86.94,86.95,86.94,86.94,2000.0,55.4243,55.4307,55.4243,55.4243,2000.0
2012-08-02 10:55:00,86.97,86.97,86.94,86.96,1800.0,55.4434,55.4434,55.4243,55.437,1800.0
2012-08-02 11:00:00,86.95,86.95,86.95,86.95,200.0,55.4307,55.4307,55.4307,55.4307,200.0
2012-08-02 11:05:00,86.97,86.97,86.96,86.96,600.0,55.4434,55.4434,55.437,55.437,600.0
2012-08-02 11:10:00,86.97,86.97,86.97,86.97,400.0,55.4434,55.4434,55.4434,55.4434,400.0
2012-08-02 11:15:00,86.97,86.97,86.97,86.97,700.0,55.4434,55.4434,55.4434,55.4434,700.0
2012-08-02 11:20:00,86.95,86.98,86.93,86.93,600.0,55.4307,55.4498,55.4179,55.4179,600.0
2012-08-02 11:25:00,86.96,86.97,86.94,86.94,600.0,55.437,55.4434,55.4243,55.4243,600.0
2012-08-02 11:30:00,86.94,86.94,86.94,86.94,0.0,55.4243,55.4243,55.4243,55.4243,0.0
2012-08-02 11:35:00,86.94,86.94,86.94,86.94,0.0,55.4243,55.4243,55.4243,55.4243,0.0
2012-08-02 11:40:00,86.96,86.96,86.95,86.96,3800.0,55.437,55.437,55.4307,55.437,3800.0
2012-08-02 11:45:00,86.99,86.99,86.99,86.99,1400.0,55.4562,55.4562,55.4562,55.4562,1400.0
2012-08-02 11:50:00,86.99,86.99,86.99,86.99,5600.0,55.4562,55.4562,55.4562,55.4562,5600.0
2012-08-02 11:55:00,87.0,87.0,86.98,86.98,900.0,55.4625,55.4625,55.4498,55.4498,900.0
2012-08-02 12:00:00,86.97,86.98,86.97,86.98,600.0,55.4434,55.4498,55.4434,55.4498,600.0
2012-08-02 12:05:00,86.98,86.98,86.98,86.98,6500.0,55.4498,55.4498,55.4498,55.4498,6500.0
2012-08-02 12:10:00,86.98,86.98,86.96,86.96,500.0,55.4498,55.4498,55.437,55.437,500.0
2012-08-02 12:15:00,86.98,86.98,86.98,86.98,200.0,55.4498,55.4498,55.4498,55.4498,200.0
2012-08-02 12:20:00,86.96,86.96,86.95,86.95,700.0,55.437,55.437,55.4307,55.4307,700.0
2012-08-02 12:25:00,86.95,86.97,86.95,86.95,1800.0,55.4307,55.4434,55.4307,55.4307,1800.0
2012-08-02 12:30:00,86.95,86.97,86.94,86.96,1900.0,55.4307,55.4434,55.4243,55.437,1900.0
2012-08-02 12:35:00,86.96,86.97,86.96,86.97,23000.0,55.437,55.4434,55.437,55.4434,23000.0
2012-08-02 12:40:00,86.97,86.97,86.97,86.97,0.0,55.4434,55.4434,55.4434,55.4434,0.0
2012-08-02 12:45:00,86.95,86.95,86.95,86.95,100.0,55.4307,55.4307,55.4307,55.4307,100.0
2012-08-02 12:50:00,86.95,86.95,86.95,86.95,0.0,55.4307,55.4307,55.4307,55.4307,0.0
2012-08-02 12:55:00,86.96,86.96,86.96,86.96,200.0,55.437,55.437,55.437,55.437,200.0
2012-08-02 13:00:00,86.96,86.96,86.96,86.96,1000.0,55.437,55.437,55.437,55.437,1000.0
2012-08-02 13:05:00,86.97,86.97,86.92,86.92,200.0,55.4434,55.4434,55.4115,55.4115,200.0
2012-08-02 13:10:00,86.95,86.95,86.92,86.92,300.0,55.4307,55.4307,55.4115,55.4115,300.0
2012-08-02 13:15:00,86.92,86.95,86.92,86.95,7200.0,55.4115,55.4307,55.4115,55.4307,7200.0
2012-08-02 13:20:00,86.95,86.95,86.95,86.95,400.0,55.4307,55.4307,55.4307,55.4307,400.0
2012-08-02 13:25:00,86.95,86.95,86.93,86.95,500.0,55.4307,55.4307,55.4179,55.4307,500.0
2012-08-02 13:30:00,86.9,86.9,86.9,86.9,100.0,55.3988,55.3988,55.3988,55.3988,100.0
2012-08-02 13:35:00,86.94,86.94,86.89,86.94,1400.0,55.4243,55.4243,55.3924,55.4243,1400.0
2012-08-02 13:40:00,86.92,86.94,86.92,86.92,600.0,55.4115,55.4243,55.4115,55.4115,600.0
2012-08-02 13:45:00,86.92,86.92,86.92,86.92,0.0,55.4115,55.4115,55.4115,55.4115,0.0
2012-08-02 13:50:00,86.94,86.94,86.9,86.9,1000.0,55.4243,55.4243,55.3988,55.3988,1000.0
2012-08-02 13:55:00,86.92,86.93,86.92,86.93,200.0,55.4115,55.4179,55.4115,55.4179,200.0
2012-08-02 14:00:00,86.89,86.92,86.89,86.92,2100.0,55.3924,55.4115,55.3924,55.4115,2100.0
2012-08-02 14:05:00,86.91,86.92,86.9,86.9,4100.0,55.4052,55.4115,55.3988,55.3988,4100.0
2012-08-02 14:10:00,86.9,86.92,86.89,86.9,9600.0,55.3988,55.4115,55.3924,55.3988,9600.0
2012-08-02 14:15:00,86.91,86.92,86.89,86.89,9200.0,55.4052,55.4115,55.3924,55.3924,9200.0
2012-08-02 14:20:00,86.89,86.89,86.88,86.88,9400.0,55.3924,55.3924,55.386,55.386,9400.0
2012-08-02 14:25:00,86.89,86.89,86.88,86.89,4500.0,55.3924,55.3924,55.386,55.3924,4500.0
2012-08-02 14:30:00,86.89,86.89,86.86,86.86,1200.0,55.3924,55.3924,55.3733,55.3733,1200.0
2012-08-02 14:35:00,86.86,86.86,86.82,86.83,600.0,55.3733,55.3733,55.3478,55.3542,600.0
2012-08-02 14:40:00,86.83,86.83,86.8,86.8,2800.0,55.3542,55.3542,55.335,55.335,2800.0
2012-08-02 14:45:00,86.8,86.83,86.77,86.79,4500.0,55.335,55.3542,55.3159,55.3287,4500.0
2012-08-02 14:50:00,86.79,86.81,86.76,86.78,3900.0,55.3287,55.3414,55.3095,55.3223,3900.0
2012-08-02 14:55:00,86.79,86.83,86.7,86.78,10600.0,55.3287,55.3542,55.2713,55.3223,10600.0
2012-08-02 15:00:00,86.78,86.78,86.7,86.72,7700.0,55.3223,55.3223,55.2713,55.284,7700.0
2012-08-02 15:05:00,86.72,86.77,86.7,86.7,3800.0,55.284,55.3159,55.2713,55.2713,3800.0
2012-08-02 15:10:00,86.7,86.72,86.67,86.72,2300.0,55.2713,55.284,55.2522,55.284,2300.0
2012-08-02 15:15:00,86.72,86.74,86.65,86.66,3300.0,55.284,55.2968,55.2394,55.2458,3300.0
2012-08-02 15:20:00,86.68,86.75,86.66,86.67,4800.0,55.2585,55.3032,55.2458,55.2522,4800.0
2012-08-02 15:25:00,86.67,86.75,86.67,86.67,5700.0,55.2522,55.3032,55.2522,55.2522,5700.0
2012-08-02 15:30:00,86.67,86.76,86.65,86.65,9600.0,55.2522,55.3095,55.2394,55.2394,9600.0
2012-08-02 15:35:00,86.66,86.72,86.64,86.64,5700.0,55.2458,55.284,55.233,55.233,5700.0
2012-08-02 15:40:00,86.71,86.72,86.63,86.63,6500.0,55.2777,55.284,55.2267,55.2267,6500.0
2012-08-02 15:45:00,86.64,86.69,86.63,86.63,7000.0,55.233,55.2649,55.2267,55.2267,7000.0
2012-08-02 15:50:00,86.63,86.69,86.63,86.63,5500.0,55.2267,55.2649,55.2267,55.2267,5500.0
2012-08-02 15:55:00,86.63,86.64,86.61,86.62,6400.0,55.2267,55.233,55.2139,55.2203,6400.0
2012-08-03 09:30:00,86.74,86.74,86.55,86.66,15600.0,55.2968,55.2968,55.1757,55.2458,15600.0
2012-08-03 09:35:00,86.66,86.68,86.63,86.68,2000.0,55.2458,55.2585,55.2267,55.2585,2000.0
2012-08-03 09:40:00,86.68,86.74,86.67,86.71,4300.0,55.2585,55.2968,55.2522,55.2777,4300.0
2012-08-03 09:45:00,86.72,86.73,86.68,86.69,3500.0,55.284,55.2904,55.2585,55.2649,3500.0
2012-08-03 09:50:00,86.65,86.66,86.65,86.65,400.0,55.2394,55.2458,55.2394,55.2394,400.0
2012-08-03 09:55:00,86.69,86.71,86.68,86.68,1700.0,55.2649,55.2777,55.2585,55.2585,1700.0
2012-08-03 10:00:00,86.71,86.73,86.69,86.69,1400.0,55.2777,55.2904,55.2649,55.2649,1400.0
2012-08-03 10:05:00,86.69,86.69,86.67,86.67,600.0,55.2649,55.2649,55.2522,55.2522,600.0
2012-08-03 10:10:00,86.7,86.7,86.7,86.7,200.0,55.2713,55.2713,55.2713,55.2713,200.0
2012-08-03 10:15:00,86.66,86.76,86.65,86.73,7400.0,55.2458,55.3095,55.2394,55.2904,7400.0
2012-08-03 10:20:00,86.74,86.76,86.69,86.76,500.0,55.2968,55.3095,55.2649,55.3095,500.0
2012-08-03 10:25:00,86.69,86.69,86.62,86.64,900.0,55.2649,55.2649,55.2203,55.233,900.0
2012-08-03 10:30:00,86.61,86.63,86.6,86.62,1600.0,55.2139,55.2267,55.2075,55.2203,1600.0
2012-08-03 10:35:00,86.6,86.61,86.6,86.61,1700.0,55.2075,55.2139,55.2075,55.2139,1700.0
2012-08-03 10:40:00,86.59,86.6,86.59,86.6,300.0,55.2012,55.2075,55.2012,55.2075,300.0
2012-08-03 10:45:00,86.61,86.61,86.61,86.61,400.0,55.2139,55.2139,55.2139,55.2139,400.0
2012-08-03 10:50:00,86.6,86.6,86.57,86.57,300.0,55.2075,55.2075,55.1884,55.1884,300.0
2012-08-03 10:55:00,86.57,86.62,86.55,86.57,1700.0,55.1884,55.2203,55.1757,55.1884,1700.0
2012-08-03 11:00:00,86.62,86.62,86.59,86.62,500.0,55.2203,55.2203,55.2012,55.2203,500.0
2012-08-03 11:05:00,86.6,86.6,86.56,86.56,800.0,55.2075,55.2075,55.182,55.182,800.0
2012-08-03 11:10:00,86.56,86.56,86.53,86.53,700.0,55.182,55.182,55.1629,55.1629,700.0
2012-08-03 11:15:00,86.53,86.53,86.53,86.53,100.0,55.1629,55.1629,55.1629,55.1629,100.0
2012-08-03 11:20:00,86.54,86.54,86.54,86.54,100.0,55.1693,55.1693,55.1693,55.1693,100.0
2012-08-03 11:25:00,86.53,86.57,86.5,86.52,1300.0,55.1629,55.1884,55.1438,55.1565,1300.0
2012-08-03 11:30:00,86.53,86.53,86.53,86.53,300.0,55.1629,55.1629,55.1629,55.1629,300.0
2012-08-03 11:35:00,86.51,86.52,86.47,86.51,1300.0,55.1502,55.1565,55.1247,55.1502,1300.0
2012-08-03 11:40:00,86.51,86.51,86.51,86.51,200.0,55.1502,55.1502,55.1502,55.1502,200.0
2012-08-03 11:45:00,86.5,86.57,86.5,86.57,700.0,55.1438,55.1884,55.1438,55.1884,700.0
2012-08-03 11:50:00,86.53,86.53,86.5,86.5,1000.0,55.1629,55.1629,55.1438,55.1438,1000.0
2012-08-03 11:55:00,86.53,86.53,86.53,86.53,100.0,55.1629,55.1629,55.1629,55.1629,100.0
2012-08-03 12:00:00,86.49,86.49,86.49,86.49,100.0,55.1374,55.1374,55.1374,55.1374,100.0
2012-08-03 12:05:00,86.51,86.52,86.51,86.52,3600.0,55.1502,55.1565,55.1502,55.1565,3600.0
2012-08-03 12:10:00,86.49,86.56,86.49,86.56,1100.0,55.1374,55.182,55.1374,55.182,1100.0
2012-08-03 12:15:00,86.51,86.54,86.49,86.49,500.0,55.1502,55.1693,55.1374,55.1374,500.0
2012-08-03 12:20:00,86.49,86.49,86.49,86.49,400.0,55.1374,55.1374,55.1374,55.1374,400.0
2012-08-03 12:25:00,86.48,86.51,86.46,86.51,1800.0,55.131,55.1502,55.1183,55.1502,1800.0
2012-08-03 12:30:00,86.48,86.48,86.45,86.45,1700.0,55.131,55.131,55.1119,55.1119,1700.0
2012-08-03 12:35:00,86.5,86.54,86.46,86.47,800.0,55.1438,55.1693,55.1183,55.1247,800.0
2012-08-03 12:40:00,86.5,86.5,86.49,86.49,300.0,55.1438,55.1438,55.1374,55.1374,300.0
2012-08-03 12:45:00,86.52,86.52,86.52,86.52,100.0,55.1565,55.1565,55.1565,55.1565,100.0
2012-08-03 12:50:00,86.48,86.55,86.47,86.49,1400.0,55.131,55.1757,55.1247,55.1374,1400.0
2012-08-03 12:55:00,86.49,86.63,86.48,86.6,9200.0,55.1374,55.2267,55.131,55.2075,9200.0
2012-08-03 13:00:00,86.57,86.61,86.57,86.61,200.0,55.1884,55.2139,55.1884,55.2139,200.0
2012-08-03 13:05:00,86.57,86.57,86.55,86.56,1000.0,55.1884,55.1884,55.1757,55.182,1000.0
2012-08-03 13:10:00,86.54,86.57,86.51,86.51,500.0,55.1693,55.1884,55.1502,55.1502,500.0
2012-08-03 13:15:00,86.52,86.59,86.51,86.59,1000.0,55.1565,55.2012,55.1502,55.2012,1000.0
2012-08-03 13:20:00,86.52,86.52,86.5,86.5,800.0,55.1565,55.1565,55.1438,55.1438,800.0
2012-08-03 13:25:00,86.56,86.56,86.49,86.49,1100.0,55.182,55.182,55.1374,55.1374,1100.0
2012-08-03 13:30:00,86.5,86.57,86.49,86.56,1400.0,55.1438,55.1884,55.1374,55.182,1400.0
2012-08-03 13:35:00,86.51,86.52,86.51,86.52,1300.0,55.1502,55.1565,55.1502,55.1565,1300.0
2012-08-03 13:40:00,86.53,86.55,86.53,86.54,700.0,55.1629,55.1757,55.1629,55.1693,700.0
2012-08-03 13:45:00,86.54,86.54,86.52,86.52,400.0,55.1693,55.1693,55.1565,55.1565,400.0
2012-08-03 13:50:00,86.56,86.56,86.54,86.54,600.0,55.182,55.182,55.1693,55.1693,600.0
2012-08-03 13:55:00,86.55,86.55,86.5,86.5,800.0,55.1757,55.1757,55.1438,55.1438,800.0
2012-08-03 14:00:00,86.59,86.6,86.53,86.56,5000.0,55.2012,55.2075,55.1629,55.182,5000.0
2012-08-03 14:05:00,86.52,86.55,86.52,86.54,3700.0,55.1565,55.1757,55.1565,55.1693,3700.0
2012-08-03 14:10:00,86.54,86.54,86.53,86.54,700.0,55.1693,55.1693,55.1629,55.1693,700.0
2012-08-03 14:15:00,86.53,86.54,86.51,86.51,1500.0,55.1629,55.1693,55.1502,55.1502,1500.0
2012-08-03 14:20:00,86.55,86.55,86.52,86.52,1100.0,55.1757,55.1757,55.1565,55.1565,1100.0
2012-08-03 14:25:00,86.5,86.59,86.49,86.51,1600.0,55.1438,55.2012,55.1374,55.1502,1600.0
2012-08-03 14:30:00,86.56,86.56,86.52,86.53,500.0,55.182,55.182,55.1565,55.1629,500.0
2012-08-03 14:35:00,86.54,86.6,86.54,86.58,900.0,55.1693,55.2075,55.1693,55.1948,900.0
2012-08-03 14:40:00,86.55,86.56,86.54,86.56,1200.0,55.1757,55.182,55.1693,55.182,1200.0
2012-08-03 14:45:00,86.56,86.61,86.56,86.61,14100.0,55.182,55.2139,55.182,55.2139,14100.0
2012-08-03 14:50:00,86.59,86.61,86.58,86.61,4800.0,55.2012,55.2139,55.1948,55.2139,4800.0
2012-08-03 14:55:00,86.57,86.57,86.56,86.56,700.0,55.1884,55.1884,55.182,55.182,700.0
2012-08-03 15:00:00,86.58,86.63,86.58,86.63,5600.0,55.1948,55.2267,55.1948,55.2267,5600.0
2012-08-03 15:05:00,86.61,86.62,86.6,86.6,600.0,55.2139,55.2203,55.2075,55.2075,600.0
2012-08-03 15:10:00,86.59,86.62,86.59,86.62,600.0,55.2012,55.2203,55.2012,55.2203,600.0
2012-08-03 15:15:00,86.61,86.69,86.61,86.62,13300.0,55.2139,55.2649,55.2139,55.2203,13300.0
2012-08-03 15:20:00,86.62,86.64,86.61,86.61,4700.0,55.2203,55.233,55.2139,55.2139,4700.0
2012-08-03 15:25:00,86.63,86.71,86.63,86.69,4100.0,55.2267,55.2777,55.2267,55.2649,4100.0
2012-08-03 15:30:00,86.71,86.74,86.57,86.64,2400.0,55.2777,55.2968,55.1884,55.233,2400.0
2012-08-03 15:35:00,86.65,86.72,86.65,86.69,4200.0,55.2394,55.284,55.2394,55.2649,4200.0
2012-08-03 15:40:00,86.67,86.67,86.65,86.65,600.0,55.2522,55.2522,55.2394,55.2394,600.0
2012-08-03 15:45:00,86.65,86.65,86.61,86.61,2900.0,55.2394,55.2394,55.2139,55.2139,2900.0
2012-08-03 15:50:00,86.61,86.63,86.6,86.63,700.0,55.2139,55.2267,55.2075,55.2267,700.0
2012-08-03 15:55:00,86.63,86.65,86.56,86.65,2900.0,55.2267,55.2394,55.182,55.2394,2900.0
2012-08-06 09:30:00,86.89,86.89,86.79,86.84,12000.0,55.3924,55.3924,55.3287,55.3605,12000.0
2012-08-06 09:35:00,86.84,86.84,86.84,86.84,0.0,55.3605,55.3605,55.3605,55.3605,0.0
2012-08-06 09:40:00,86.85,86.85,86.85,86.85,1100.0,55.3669,55.3669,55.3669,55.3669,1100.0
2012-08-06 09:45:00,86.85,86.85,86.85,86.85,600.0,55.3669,55.3669,55.3669,55.3669,600.0
2012-08-06 09:50:00,86.85,86.85,86.85,86.85,200.0,55.3669,55.3669,55.3669,55.3669,200.0
2012-08-06 09:55:00,86.83,86.83,86.83,86.83,400.0,55.3542,55.3542,55.3542,55.3542,400.0
2012-08-06 10:00:00,86.84,86.88,86.84,86.88,1300.0,55.3605,55.386,55.3605,55.386,1300.0
2012-08-06 10:05:00,86.88,86.88,86.87,86.87,1000.0,55.386,55.386,55.3797,55.3797,1000.0
2012-08-06 10:10:00,86.84,86.89,86.84,86.89,5800.0,55.3605,55.3924,55.3605,55.3924,5800.0
2012-08-06 10:15:00,86.9,86.94,86.9,86.92,28700.0,55.3988,55.4243,55.3988,55.4115,28700.0
2012-08-06 10:20:00,86.9,86.93,86.9,86.93,5000.0,55.3988,55.4179,55.3988,55.4179,5000.0
2012-08-06 10:25:00,86.92,86.97,86.92,86.92,239200.0,55.4115,55.4434,55.4115,55.4115,239200.0
2012-08-06 10:30:00,86.91,86.92,86.86,86.92,3800.0,55.4052,55.4115,55.3733,55.4115,3800.0
2012-08-06 10:35:00,86.94,86.94,86.92,86.92,3000.0,55.4243,55.4243,55.4115,55.4115,3000.0
2012-08-06 10:40:00,86.98,86.99,86.98,86.99,300.0,55.4498,55.4562,55.4498,55.4562,300.0
2012-08-06 10:45:00,86.98,86.98,86.9,86.91,20100.0,55.4498,55.4498,55.3988,55.4052,20100.0
2012-08-06 10:50:00,86.92,86.92,86.92,86.92,5400.0,55.4115,55.4115,55.4115,55.4115,5400.0
2012-08-06 10:55:00,86.92,86.94,86.92,86.92,14800.0,55.4115,55.4243,55.4115,55.4115,14800.0
2012-08-06 11:00:00,86.92,86.93,86.91,86.91,25400.0,55.4115,55.4179,55.4052,55.4052,25400.0
2012-08-06 11:05:00,86.92,86.92,86.91,86.91,22500.0,55.4115,55.4115,55.4052,55.4052,22500.0
2012-08-06 11:10:00,86.9,86.9,86.89,86.89,4800.0,55.3988,55.3988,55.3924,55.3924,4800.0
2012-08-06 11:15:00,86.9,86.9,86.9,86.9,600.0,55.3988,55.3988,55.3988,55.3988,600.0
2012-08-06 11:20:00,86.9,86.9,86.87,86.87,4700.0,55.3988,55.3988,55.3797,55.3797,4700.0
2012-08-06 11:25:00,86.86,86.88,86.86,86.86,3700.0,55.3733,55.386,55.3733,55.3733,3700.0
2012-08-06 11:30:00,86.9,86.91,86.9,86.91,1800.0,55.3988,55.4052,55.3988,55.4052,1800.0
2012-08-06 11:35:00,86.91,86.91,86.91,86.91,1500.0,55.4052,55.4052,55.4052,55.4052,1500.0
2012-08-06 11:40:00,86.92,86.92,86.92,86.92,1500.0,55.4115,55.4115,55.4115,55.4115,1500.0
2012-08-06 11:45:00,86.93,86.93,86.93,86.93,200.0,55.4179,55.4179,55.4179,55.4179,200.0
2012-08-06 11:50:00,86.93,86.94,86.93,86.94,1100.0,55.4179,55.4243,55.4179,55.4243,1100.0
2012-08-06 11:55:00,86.94,86.95,86.94,86.95,4900.0,55.4243,55.4307,55.4243,55.4307,4900.0
2012-08-06 12:00:00,86.92,86.96,86.92,86.95,900.0,55.4115,55.437,55.4115,55.4307,900.0
2012-08-06 12:05:00,86.93,86.97,86.92,86.92,1200.0,55.4179,55.4434,55.4115,55.4115,1200.0
2012-08-06 12:10:00,86.95,86.97,86.95,86.97,500.0,55.4307,55.4434,55.4307,55.4434,500.0
2012-08-06 12:15:00,86.95,86.98,86.95,86.97,5400.0,55.4307,55.4498,55.4307,55.4434,5400.0
2012-08-06 12:20:00,86.96,86.99,86.96,86.96,5100.0,55.437,55.4562,55.437,55.437,5100.0
2012-08-06 12:25:00,86.97,86.97,86.95,86.96,10100.0,55.4434,55.4434,55.4307,55.437,10100.0
2012-08-06 12:30:00,86.95,86.95,86.92,86.95,14900.0,55.4307,55.4307,55.4115,55.4307,14900.0
2012-08-06 12:35:00,86.94,86.96,86.94,86.96,1000.0,55.4243,55.437,55.4243,55.437,1000.0
2012-08-06 12:40:00,86.96,86.99,86.96,86.99,700.0,55.437,55.4562,55.437,55.4562,700.0
2012-08-06 12:45:00,86.97,86.97,86.97,86.97,200.0,55.4434,55.4434,55.4434,55.4434,200.0
2012-08-06 12:50:00,86.97,86.97,86.92,86.92,1200.0,55.4434,55.4434,55.4115,55.4115,1200.0
2012-08-06 12:55:00,86.96,86.96,86.95,86.95,1800.0,55.437,55.437,55.4307,55.4307,1800.0
2012-08-06 13:00:00,86.93,86.97,86.93,86.93,2000.0,55.4179,55.4434,55.4179,55.4179,2000.0
2012-08-06 13:05:00,86.95,86.97,86.95,86.95,600.0,55.4307,55.4434,55.4307,55.4307,600.0
2012-08-06 13:10:00,86.95,86.95,86.94,86.94,2600.0,55.4307,55.4307,55.4243,55.4243,2600.0
2012-08-06 13:15:00,86.95,86.96,86.95,86.95,8000.0,55.4307,55.437,55.4307,55.4307,8000.0
2012-08-06 13:20:00,86.95,86.95,86.95,86.95,0.0,55.4307,55.4307,55.4307,55.4307,0.0
2012-08-06 13:25:00,86.95,86.96,86.95,86.95,1400.0,55.4307,55.437,55.4307,55.4307,1400.0
2012-08-06 13:30:00,86.95,86.96,86.91,86.91,4400.0,55.4307,55.437,55.4052,55.4052,4400.0
2012-08-06 13:35:00,86.95,86.96,86.95,86.95,2000.0,55.4307,55.437,55.4307,55.4307,2000.0
2012-08-06 13:40:00,86.95,86.95,86.94,86.94,800.0,55.4307,55.4307,55.4243,55.4243,800.0
2012-08-06 13:45:00,86.96,86.96,86.96,86.96,100.0,55.437,55.437,55.437,55.437,100.0
2012-08-06 13:50:00,86.96,86.96,86.95,86.95,400.0,55.437,55.437,55.4307,55.4307,400.0
2012-08-06 13:55:00,86.92,86.95,86.89,86.92,15400.0,55.4115,55.4307,55.3924,55.4115,15400.0
2012-08-06 14:00:00,86.97,86.98,86.95,86.95,600.0,55.4434,55.4498,55.4307,55.4307,600.0
2012-08-06 14:05:00,86.97,86.98,86.88,86.97,103700.0,55.4434,55.4498,55.386,55.4434,103700.0
2012-08-06 14:10:00,86.91,86.96,86.91,86.95,2300.0,55.4052,55.437,55.4052,55.4307,2300.0
2012-08-06 14:15:00,86.97,86.97,86.93,86.95,6300.0,55.4434,55.4434,55.4179,55.4307,6300.0
2012-08-06 14:20:00,86.95,86.97,86.92,86.97,11100.0,55.4307,55.4434,55.4115,55.4434,11100.0
2012-08-06 14:25:00,86.95,86.97,86.92,86.92,1400.0,55.4307,55.4434,55.4115,55.4115,1400.0
2012-08-06 14:30:00,86.92,86.97,86.85,86.88,7200.0,55.4115,55.4434,55.3669,55.386,7200.0
2012-08-06 14:35:00,86.88,86.92,86.88,86.9,5200.0,55.386,55.4115,55.386,55.3988,5200.0
2012-08-06 14:40:00,86.9,86.92,86.89,86.91,10400.0,55.3988,55.4115,55.3924,55.4052,10400.0
2012-08-06 14:45:00,86.89,86.9,86.89,86.9,1900.0,55.3924,55.3988,55.3924,55.3988,1900.0
2012-08-06 14:50:00,86.9,86.94,86.89,86.89,22500.0,55.3988,55.4243,55.3924,55.3924,22500.0
2012-08-06 14:55:00,86.93,86.93,86.93,86.93,600.0,55.4179,55.4179,55.4179,55.4179,600.0
2012-08-06 15:00:00,86.93,86.93,86.9,86.92,11800.0,55.4179,55.4179,55.3988,55.4115,11800.0
2012-08-06 15:05:00,86.9,86.93,86.9,86.91,7200.0,55.3988,55.4179,55.3988,55.4052,7200.0
2012-08-06 15:10:00,86.93,86.93,86.88,86.88,9100.0,55.4179,55.4179,55.386,55.386,9100.0
2012-08-06 15:15:00,86.88,86.88,86.88,86.88,600.0,55.386,55.386,55.386,55.386,600.0
2012-08-06 15:20:00,86.9,86.91,86.88,86.91,5200.0,55.3988,55.4052,55.386,55.4052,5200.0
2012-08-06 15:25:00,86.89,86.91,86.87,86.91,7900.0,55.3924,55.4052,55.3797,55.4052,7900.0
2012-08-06 15:30:00,86.89,86.89,86.87,86.87,5700.0,55.3924,55.3924,55.3797,55.3797,5700.0
2012-08-06 15:35:00,86.89,86.9,86.88,86.88,4100.0,55.3924,55.3988,55.386,55.386,4100.0
2012-08-06 15:40:00,86.9,86.91,86.88,86.9,4200.0,55.3988,55.4052,55.386,55.3988,4200.0
2012-08-06 15:45:00,86.9,86.91,86.88,86.89,3600.0,55.3988,55.4052,55.386,55.3924,3600.0
2012-08-06 15:50:00,86.9,86.9,86.86,86.89,1300.0,55.3988,55.3988,55.3733,55.3924,1300.0
2012-08-06 15:55:00,86.89,86.9,86.89,86.89,9800.0,55.3924,55.3988,55.3924,55.3924,9800.0
2012-08-07 09:30:00,86.43,86.63,86.43,86.63,7900.0,55.0992,55.2267,55.0992,55.2267,7900.0
2012-08-07 09:35:00,86.56,86.63,86.56,86.63,500.0,55.182,55.2267,55.182,55.2267,500.0
2012-08-07 09:40:00,86.66,86.66,86.55,86.56,1300.0,55.2458,55.2458,55.1757,55.182,1300.0
2012-08-07 09:45:00,86.62,86.62,86.62,86.62,300.0,55.2203,55.2203,55.2203,55.2203,300.0
2012-08-07 09:50:00,86.63,86.63,86.61,86.61,300.0,55.2267,55.2267,55.2139,55.2139,300.0
2012-08-07 09:55:00,86.63,86.63,86.6,86.6,900.0,55.2267,55.2267,55.2075,55.2075,900.0
2012-08-07 10:00:00,86.56,86.61,86.56,86.58,3300.0,55.182,55.2139,55.182,55.1948,3300.0
2012-08-07 10:05:00,86.6,86.6,86.58,86.58,1100.0,55.2075,55.2075,55.1948,55.1948,1100.0
2012-08-07 10:10:00,86.63,86.63,86.61,86.63,700.0,55.2267,55.2267,55.2139,55.2267,700.0
2012-08-07 10:15:00,86.58,86.61,86.58,86.61,600.0,55.1948,55.2139,55.1948,55.2139,600.0
2012-08-07 10:20:00,86.6,86.63,86.58,86.58,1000.0,55.2075,55.2267,55.1948,55.1948,1000.0
2012-08-07 10:25:00,86.58,86.63,86.58,86.63,3100.0,55.1948,55.2267,55.1948,55.2267,3100.0
2012-08-07 10:30:00,86.6,86.6,86.56,86.56,800.0,55.2075,55.2075,55.182,55.182,800.0
2012-08-07 10:35:00,86.58,86.58,86.57,86.57,700.0,55.1948,55.1948,55.1884,55.1884,700.0
2012-08-07 10:40:00,86.61,86.62,86.56,86.56,1900.0,55.2139,55.2203,55.182,55.182,1900.0
2012-08-07 10:45:00,86.56,86.6,86.55,86.55,1000.0,55.182,55.2075,55.1757,55.1757,1000.0
2012-08-07 10:50:00,86.55,86.59,86.49,86.49,2200.0,55.1757,55.2012,55.1374,55.1374,2200.0
2012-08-07 10:55:00,86.49,86.49,86.45,86.45,7900.0,55.1374,55.1374,55.1119,55.1119,7900.0
2012-08-07 11:00:00,86.44,86.5,86.42,86.5,9300.0,55.1055,55.1438,55.0928,55.1438,9300.0
2012-08-07 11:05:00,86.46,86.5,86.45,86.49,2000.0,55.1183,55.1438,55.1119,55.1374,2000.0
2012-08-07 11:10:00,86.5,86.5,86.5,86.5,200.0,55.1438,55.1438,55.1438,55.1438,200.0
2012-08-07 11:15:00,86.5,86.5,86.47,86.47,2600.0,55.1438,55.1438,55.1247,55.1247,2600.0
2012-08-07 11:20:00,86.46,86.5,86.46,86.5,3500.0,55.1183,55.1438,55.1183,55.1438,3500.0
2012-08-07 11:25:00,86.48,86.5,86.46,86.46,5900.0,55.131,55.1438,55.1183,55.1183,5900.0
2012-08-07 11:30:00,86.48,86.48,86.48,86.48,500.0,55.131,55.131,55.131,55.131,500.0
2012-08-07 11:35:00,86.48,86.48,86.48,86.48,100.0,55.131,55.131,55.131,55.131,100.0
2012-08-07 11:40:00,86.48,86.48,86.43,86.44,1300.0,55.131,55.131,55.0992,55.1055,1300.0
2012-08-07 11:45:00,86.44,86.48,86.44,86.46,1700.0,55.1055,55.131,55.1055,55.1183,1700.0
2012-08-07 11:50:00,86.46,86.46,86.44,86.44,35600.0,55.1183,55.1183,55.1055,55.1055,35600.0
2012-08-07 11:55:00,86.42,86.43,86.42,86.42,1400.0,55.0928,55.0992,55.0928,55.0928,1400.0
2012-08-07 12:00:00,86.41,86.42,86.4,86.4,4000.0,55.0864,55.0928,55.08,55.08,4000.0
2012-08-07 12:05:00,86.4,86.41,86.39,86.41,5800.0,55.08,55.0864,55.0737,55.0864,5800.0
2012-08-07 12:10:00,86.41,86.41,86.41,86.41,1500.0,55.0864,55.0864,55.0864,55.0864,1500.0
2012-08-07 12:15:00,86.41,86.47,86.41,86.46,22500.0,55.0864,55.1247,55.0864,55.1183,22500.0
2012-08-07 12:20:00,86.48,86.48,86.48,86.48,2000.0,55.131,55.131,55.131,55.131,2000.0
2012-08-07 12:25:00,86.48,86.48,86.46,86.46,400.0,55.131,55.131,55.1183,55.1183,400.0
2012-08-07 12:30:00,86.44,86.46,86.44,86.46,4100.0,55.1055,55.1183,55.1055,55.1183,4100.0
2012-08-07 12:35:00,86.43,86.43,86.43,86.43,300.0,55.0992,55.0992,55.0992,55.0992,300.0
2012-08-07 12:40:00,86.46,86.46,86.42,86.42,2100.0,55.1183,55.1183,55.0928,55.0928,2100.0
2012-08-07 12:45:00,86.42,86.42,86.42,86.42,10800.0,55.0928,55.0928,55.0928,55.0928,10800.0
2012-08-07 12:50:00,86.42,86.43,86.42,86.43,300.0,55.0928,55.0992,55.0928,55.0992,300.0
2012-08-07 12:55:00,86.43,86.43,86.42,86.42,26300.0,55.0992,55.0992,55.0928,55.0928,26300.0
2012-08-07 13:00:00,86.42,86.42,86.42,86.42,300.0,55.0928,55.0928,55.0928,55.0928,300.0
2012-08-07 13:05:00,86.43,86.44,86.43,86.44,7300.0,55.0992,55.1055,55.0992,55.1055,7300.0
2012-08-07 13:10:00,86.44,86.5,86.44,86.46,8200.0,55.1055,55.1438,55.1055,55.1183,8200.0
2012-08-07 13:15:00,86.46,86.46,86.43,86.43,2600.0,55.1183,55.1183,55.0992,55.0992,2600.0
2012-08-07 13:20:00,86.46,86.46,86.43,86.43,2400.0,55.1183,55.1183,55.0992,55.0992,2400.0
2012-08-07 13:25:00,86.42,86.43,86.39,86.39,3700.0,55.0928,55.0992,55.0737,55.0737,3700.0
2012-08-07 13:30:00,86.38,86.4,86.38,86.4,900.0,55.0673,55.08,55.0673,55.08,900.0
2012-08-07 13:35:00,86.4,86.4,86.38,86.39,2400.0,55.08,55.08,55.0673,55.0737,2400.0
2012-08-07 13:40:00,86.39,86.39,86.39,86.39,100.0,55.0737,55.0737,55.0737,55.0737,100.0
2012-08-07 13:45:00,86.4,86.4,86.4,86.4,400.0,55.08,55.08,55.08,55.08,400.0
2012-08-07 13:50:00,86.4,86.4,86.39,86.4,1000.0,55.08,55.08,55.0737,55.08,1000.0
2012-08-07 13:55:00,86.4,86.4,86.4,86.4,300.0,55.08,55.08,55.08,55.08,300.0
2012-08-07 14:00:00,86.4,86.4,86.4,86.4,700.0,55.08,55.08,55.08,55.08,700.0
2012-08-07 14:05:00,86.39,86.4,86.39,86.39,5900.0,55.0737,55.08,55.0737,55.0737,5900.0
2012-08-07 14:10:00,86.4,86.4,86.39,86.4,11700.0,55.08,55.08,55.0737,55.08,11700.0
2012-08-07 14:15:00,86.41,86.43,86.4,86.43,5500.0,55.0864,55.0992,55.08,55.0992,5500.0
2012-08-07 14:20:00,86.43,86.43,86.43,86.43,4800.0,55.0992,55.0992,55.0992,55.0992,4800.0
2012-08-07 14:25:00,86.43,86.43,86.42,86.43,1700.0,55.0992,55.0992,55.0928,55.0992,1700.0
2012-08-07 14:30:00,86.43,86.43,86.42,86.42,5200.0,55.0992,55.0992,55.0928,55.0928,5200.0
2012-08-07 14:35:00,86.41,86.43,86.41,86.41,4900.0,55.0864,55.0992,55.0864,55.0864,4900.0
2012-08-07 14:40:00,86.41,86.41,86.41,86.41,0.0,55.0864,55.0864,55.0864,55.0864,0.0
2012-08-07 14:45:00,86.43,86.43,86.43,86.43,1800.0,55.0992,55.0992,55.0992,55.0992,1800.0
2012-08-07 14:50:00,86.41,86.42,86.41,86.41,2600.0,55.0864,55.0928,55.0864,55.0864,2600.0
2012-08-07 14:55:00,86.42,86.43,86.41,86.42,19100.0,55.0928,55.0992,55.0864,55.0928,19100.0
2012-08-07 15:00:00,86.43,86.44,86.42,86.43,3300.0,55.0992,55.1055,55.0928,55.0992,3300.0
2012-08-07 15:05:00,86.44,86.44,86.44,86.44,3300.0,55.1055,55.1055,55.1055,55.1055,3300.0
2012-08-07 15:10:00,86.43,86.44,86.43,86.44,2300.0,55.0992,55.1055,55.0992,55.1055,2300.0
2012-08-07 15:15:00,86.44,86.52,86.44,86.51,28400.0,55.1055,55.1565,55.1055,55.1502,28400.0
2012-08-07 15:20:00,86.52,86.52,86.52,86.52,200.0,55.1565,55.1565,55.1565,55.1565,200.0
2012-08-07 15:25:00,86.5,86.52,86.48,86.49,2000.0,55.1438,55.1565,55.131,55.1374,2000.0
2012-08-07 15:30:00,86.48,86.49,86.46,86.49,1200.0,55.131,55.1374,55.1183,55.1374,1200.0
2012-08-07 15:35:00,86.43,86.44,86.42,86.42,3700.0,55.0992,55.1055,55.0928,55.0928,3700.0
2012-08-07 15:40:00,86.44,86.44,86.44,86.44,300.0,55.1055,55.1055,55.1055,55.1055,300.0
2012-08-07 15:45:00,86.43,86.44,86.43,86.44,3100.0,55.0992,55.1055,55.0992,55.1055,3100.0
2012-08-07 15:50:00,86.43,86.44,86.42,86.42,6600.0,55.0992,55.1055,55.0928,55.0928,6600.0
2012-08-07 15:55:00,86.42,86.44,86.41,86.43,16000.0,55.0928,55.1055,55.0864,55.0992,16000.0
2012-08-08 09:30:00,86.43,86.43,86.43,86.43,1900.0,55.0992,55.0992,55.0992,55.0992,1900.0
2012-08-08 09:35:00,86.45,86.54,86.45,86.52,1800.0,55.1119,55.1693,55.1119,55.1565,1800.0
2012-08-08 09:40:00,86.49,86.49,86.45,86.47,1300.0,55.1374,55.1374,55.1119,55.1247,1300.0
2012-08-08 09:45:00,86.49,86.49,86.45,86.45,600.0,55.1374,55.1374,55.1119,55.1119,600.0
2012-08-08 09:50:00,86.46,86.46,86.46,86.46,500.0,55.1183,55.1183,55.1183,55.1183,500.0
2012-08-08 09:55:00,86.46,86.46,86.46,86.46,100.0,55.1183,55.1183,55.1183,55.1183,100.0
2012-08-08 10:00:00,86.5,86.53,86.5,86.52,4200.0,55.1438,55.1629,55.1438,55.1565,4200.0
2012-08-08 10:05:00,86.52,86.53,86.51,86.53,2000.0,55.1565,55.1629,55.1502,55.1629,2000.0
2012-08-08 10:10:00,86.53,86.53,86.53,86.53,300.0,55.1629,55.1629,55.1629,55.1629,300.0
2012-08-08 10:15:00,86.52,86.52,86.51,86.51,600.0,55.1565,55.1565,55.1502,55.1502,600.0
2012-08-08 10:20:00,86.53,86.53,86.53,86.53,3600.0,55.1629,55.1629,55.1629,55.1629,3600.0
2012-08-08 10:25:00,86.56,86.56,86.53,86.56,500.0,55.182,55.182,55.1629,55.182,500.0
2012-08-08 10:30:00,86.56,86.59,86.56,86.59,400.0,55.182,55.2012,55.182,55.2012,400.0
2012-08-08 10:35:00,86.59,86.59,86.59,86.59,0.0,55.2012,55.2012,55.2012,55.2012,0.0
2012-08-08 10:40:00,86.58,86.58,86.57,86.57,300.0,55.1948,55.1948,55.1884,55.1884,300.0
2012-08-08 10:45:00,86.57,86.57,86.55,86.55,700.0,55.1884,55.1884,55.1757,55.1757,700.0
2012-08-08 10:50:00,86.51,86.54,86.51,86.54,1300.0,55.1502,55.1693,55.1502,55.1693,1300.0
2012-08-08 10:55:00,86.51,86.53,86.51,86.53,400.0,55.1502,55.1629,55.1502,55.1629,400.0
2012-08-08 11:00:00,86.48,86.48,86.45,86.45,3300.0,55.131,55.131,55.1119,55.1119,3300.0
2012-08-08 11:05:00,86.51,86.51,86.5,86.5,600.0,55.1502,55.1502,55.1438,55.1438,600.0
2012-08-08 11:10:00,86.47,86.51,86.47,86.48,400.0,55.1247,55.1502,55.1247,55.131,400.0
2012-08-08 11:15:00,86.49,86.5,86.47,86.47,1100.0,55.1374,55.1438,55.1247,55.1247,1100.0
2012-08-08 11:20:00,86.47,86.47,86.46,86.46,3400.0,55.1247,55.1247,55.1183,55.1183,3400.0
2012-08-08 11:25:00,86.43,86.44,86.42,86.43,2200.0,55.0992,55.1055,55.0928,55.0992,2200.0
2012-08-08 11:30:00,86.44,86.44,86.42,86.42,4900.0,55.1055,55.1055,55.0928,55.0928,4900.0
2012-08-08 11:35:00,86.42,86.42,86.42,86.42,0.0,55.0928,55.0928,55.0928,55.0928,0.0
2012-08-08 11:40:00,86.42,86.42,86.42,86.42,0.0,55.0928,55.0928,55.0928,55.0928,0.0
2012-08-08 11:45:00,86.41,86.46,86.41,86.46,3200.0,55.0864,55.1183,55.0864,55.1183,3200.0
2012-08-08 11:50:00,86.4,86.44,86.4,86.4,400.0,55.08,55.1055,55.08,55.08,400.0
2012-08-08 11:55:00,86.45,86.46,86.45,86.46,1200.0,55.1119,55.1183,55.1119,55.1183,1200.0
2012-08-08 12:00:00,86.48,86.48,86.47,86.47,4000.0,55.131,55.131,55.1247,55.1247,4000.0
2012-08-08 12:05:00,86.47,86.47,86.41,86.42,500.0,55.1247,55.1247,55.0864,55.0928,500.0
2012-08-08 12:10:00,86.47,86.47,86.46,86.47,400.0,55.1247,55.1247,55.1183,55.1247,400.0
2012-08-08 12:15:00,86.47,86.47,86.47,86.47,0.0,55.1247,55.1247,55.1247,55.1247,0.0
2012-08-08 12:20:00,86.44,86.45,86.44,86.45,700.0,55.1055,55.1119,55.1055,55.1119,700.0
2012-08-08 12:25:00,86.45,86.45,86.45,86.45,0.0,55.1119,55.1119,55.1119,55.1119,0.0
2012-08-08 12:30:00,86.45,86.45,86.45,86.45,700.0,55.1119,55.1119,55.1119,55.1119,700.0
2012-08-08 12:35:00,86.43,86.5,86.43,86.5,4000.0,55.0992,55.1438,55.0992,55.1438,4000.0
2012-08-08 12:40:00,86.43,86.51,86.43,86.51,600.0,55.0992,55.1502,55.0992,55.1502,600.0
2012-08-08 12:45:00,86.52,86.52,86.43,86.49,1400.0,55.1565,55.1565,55.0992,55.1374,1400.0
2012-08-08 12:50:00,86.44,86.52,86.44,86.52,500.0,55.1055,55.1565,55.1055,55.1565,500.0
2012-08-08 12:55:00,86.46,86.52,86.46,86.52,400.0,55.1183,55.1565,55.1183,55.1565,400.0
2012-08-08 13:00:00,86.51,86.51,86.38,86.38,14200.0,55.1502,55.1502,55.0673,55.0673,14200.0
2012-08-08 13:05:00,86.39,86.39,86.39,86.39,2800.0,55.0737,55.0737,55.0737,55.0737,2800.0
2012-08-08 13:10:00,86.41,86.41,86.36,86.41,9200.0,55.0864,55.0864,55.0545,55.0864,9200.0
2012-08-08 13:15:00,86.42,86.42,86.4,86.42,1700.0,55.0928,55.0928,55.08,55.0928,1700.0
2012-08-08 13:20:00,86.43,86.43,86.41,86.43,900.0,55.0992,55.0992,55.0864,55.0992,900.0
2012-08-08 13:25:00,86.43,86.43,86.42,86.43,1500.0,55.0992,55.0992,55.0928,55.0992,1500.0
2012-08-08 13:30:00,86.43,86.43,86.41,86.43,3200.0,55.0992,55.0992,55.0864,55.0992,3200.0
2012-08-08 13:35:00,86.43,86.43,86.41,86.42,1700.0,55.0992,55.0992,55.0864,55.0928,1700.0
2012-08-08 13:40:00,86.43,86.43,86.37,86.37,1100.0,55.0992,55.0992,55.0609,55.0609,1100.0
2012-08-08 13:45:00,86.44,86.44,86.4,86.43,900.0,55.1055,55.1055,55.08,55.0992,900.0
2012-08-08 13:50:00,86.43,86.43,86.43,86.43,500.0,55.0992,55.0992,55.0992,55.0992,500.0
2012-08-08 13:55:00,86.43,86.43,86.43,86.43,0.0,55.0992,55.0992,55.0992,55.0992,0.0
2012-08-08 14:00:00,86.41,86.45,86.41,86.41,4300.0,55.0864,55.1119,55.0864,55.0864,4300.0
2012-08-08 14:05:00,86.44,86.45,86.4,86.44,5000.0,55.1055,55.1119,55.08,55.1055,5000.0
2012-08-08 14:10:00,86.44,86.45,86.4,86.42,2600.0,55.1055,55.1119,55.08,55.0928,2600.0
2012-08-08 14:15:00,86.42,86.45,86.42,86.45,2000.0,55.0928,55.1119,55.0928,55.1119,2000.0
2012-08-08 14:20:00,86.47,86.47,86.4,86.4,1300.0,55.1247,55.1247,55.08,55.08,1300.0
2012-08-08 14:25:00,86.47,86.47,86.4,86.4,2400.0,55.1247,55.1247,55.08,55.08,2400.0
2012-08-08 14:30:00,86.4,86.43,86.38,86.43,8900.0,55.08,55.0992,55.0673,55.0992,8900.0
2012-08-08 14:35:00,86.43,86.45,86.42,86.44,5600.0,55.0992,55.1119,55.0928,55.1055,5600.0
2012-08-08 14:40:00,86.45,86.45,86.42,86.43,5300.0,55.1119,55.1119,55.0928,55.0992,5300.0
2012-08-08 14:45:00,86.44,86.44,86.44,86.44,2100.0,55.1055,55.1055,55.1055,55.1055,2100.0
2012-08-08 14:50:00,86.45,86.45,86.42,86.42,1500.0,55.1119,55.1119,55.0928,55.0928,1500.0
2012-08-08 14:55:00,86.43,86.45,86.42,86.45,800.0,55.0992,55.1119,55.0928,55.1119,800.0
2012-08-08 15:00:00,86.45,86.45,86.4,86.4,2000.0,55.1119,55.1119,55.08,55.08,2000.0
2012-08-08 15:05:00,86.4,86.42,86.39,86.39,3900.0,55.08,55.0928,55.0737,55.0737,3900.0
2012-08-08 15:10:00,86.39,86.42,86.39,86.41,2200.0,55.0737,55.0928,55.0737,55.0864,2200.0
2012-08-08 15:15:00,86.39,86.43,86.38,86.38,3400.0,55.0737,55.0992,55.0673,55.0673,3400.0
2012-08-08 15:20:00,86.42,86.42,86.39,86.39,700.0,55.0928,55.0928,55.0737,55.0737,700.0
2012-08-08 15:25:00,86.39,86.41,86.37,86.41,3300.0,55.0737,55.0864,55.0609,55.0864,3300.0
2012-08-08 15:30:00,86.4,86.4,86.36,86.38,3200.0,55.08,55.08,55.0545,55.0673,3200.0
2012-08-08 15:35:00,86.37,86.37,86.36,86.36,1400.0,55.0609,55.0609,55.0545,55.0545,1400.0
2012-08-08 15:40:00,86.37,86.38,86.34,86.35,2600.0,55.0609,55.0673,55.0418,55.0482,2600.0
2012-08-08 15:45:00,86.35,86.35,86.35,86.35,1500.0,55.0482,55.0482,55.0482,55.0482,1500.0
2012-08-08 15:50:00,86.35,86.37,86.34,86.36,4300.0,55.0482,55.0609,55.0418,55.0545,4300.0
2012-08-08 15:55:00,86.37,86.41,86.35,86.36,7200.0,55.0609,55.0864,55.0482,55.0545,7200.0
2012-08-09 09:30:00,86.32,86.33,86.3,86.31,12200.0,55.029,55.0354,55.0163,55.0227,12200.0
2012-08-09 09:35:00,86.31,86.31,86.31,86.31,0.0,55.0227,55.0227,55.0227,55.0227,0.0
2012-08-09 09:40:00,86.31,86.31,86.31,86.31,0.0,55.0227,55.0227,55.0227,55.0227,0.0
2012-08-09 09:45:00,86.3,86.3,86.3,86.3,600.0,55.0163,55.0163,55.0163,55.0163,600.0
2012-08-09 09:50:00,86.3,86.33,86.3,86.3,1700.0,55.0163,55.0354,55.0163,55.0163,1700.0
2012-08-09 09:55:00,86.3,86.3,86.3,86.3,1500.0,55.0163,55.0163,55.0163,55.0163,1500.0
2012-08-09 10:00:00,86.26,86.32,86.25,86.25,5600.0,54.9908,55.029,54.9844,54.9844,5600.0
2012-08-09 10:05:00,86.25,86.25,86.25,86.25,2700.0,54.9844,54.9844,54.9844,54.9844,2700.0
2012-08-09 10:10:00,86.25,86.29,86.25,86.25,3800.0,54.9844,55.0099,54.9844,54.9844,3800.0
2012-08-09 10:15:00,86.25,86.25,86.21,86.21,2000.0,54.9844,54.9844,54.9589,54.9589,2000.0
2012-08-09 10:20:00,86.2,86.2,86.18,86.18,4400.0,54.9525,54.9525,54.9398,54.9398,4400.0
2012-08-09 10:25:00,86.18,86.19,86.18,86.18,1900.0,54.9398,54.9462,54.9398,54.9398,1900.0
2012-08-09 10:30:00,86.18,86.18,86.17,86.18,2300.0,54.9398,54.9398,54.9334,54.9398,2300.0
2012-08-09 10:35:00,86.18,86.19,86.18,86.18,1900.0,54.9398,54.9462,54.9398,54.9398,1900.0
2012-08-09 10:40:00,86.19,86.19,86.17,86.17,3600.0,54.9462,54.9462,54.9334,54.9334,3600.0
2012-08-09 10:45:00,86.17,86.17,86.15,86.15,4400.0,54.9334,54.9334,54.9207,54.9207,4400.0
2012-08-09 10:50:00,86.15,86.18,86.14,86.14,2700.0,54.9207,54.9398,54.9143,54.9143,2700.0
2012-08-09 10:55:00,86.15,86.15,86.14,86.15,3300.0,54.9207,54.9207,54.9143,54.9207,3300.0
2012-08-09 11:00:00,86.15,86.17,86.14,86.16,3400.0,54.9207,54.9334,54.9143,54.927,3400.0
2012-08-09 11:05:00,86.14,86.15,86.12,86.13,4500.0,54.9143,54.9207,54.9015,54.9079,4500.0
2012-08-09 11:10:00,86.13,86.13,86.12,86.12,2800.0,54.9079,54.9079,54.9015,54.9015,2800.0
2012-08-09 11:15:00,86.12,86.15,86.12,86.14,2800.0,54.9015,54.9207,54.9015,54.9143,2800.0
2012-08-09 11:20:00,86.12,86.15,86.12,86.12,3400.0,54.9015,54.9207,54.9015,54.9015,3400.0
2012-08-09 11:25:00,86.12,86.14,86.11,86.11,2600.0,54.9015,54.9143,54.8952,54.8952,2600.0
2012-08-09 11:30:00,86.11,86.12,86.11,86.12,2300.0,54.8952,54.9015,54.8952,54.9015,2300.0
2012-08-09 11:35:00,86.12,86.15,86.12,86.15,3600.0,54.9015,54.9207,54.9015,54.9207,3600.0
2012-08-09 11:40:00,86.14,86.18,86.14,86.18,3400.0,54.9143,54.9398,54.9143,54.9398,3400.0
2012-08-09 11:45:00,86.17,86.19,86.15,86.19,2700.0,54.9334,54.9462,54.9207,54.9462,2700.0
2012-08-09 11:50:00,86.19,86.19,86.18,86.19,900.0,54.9462,54.9462,54.9398,54.9462,900.0
2012-08-09 11:55:00,86.18,86.19,86.18,86.19,27300.0,54.9398,54.9462,54.9398,54.9462,27300.0
2012-08-09 12:00:00,86.19,86.19,86.17,86.17,2600.0,54.9462,54.9462,54.9334,54.9334,2600.0
2012-08-09 12:05:00,86.19,86.25,86.18,86.19,26800.0,54.9462,54.9844,54.9398,54.9462,26800.0
2012-08-09 12:10:00,86.2,86.2,86.2,86.2,1400.0,54.9525,54.9525,54.9525,54.9525,1400.0
2012-08-09 12:15:00,86.2,86.2,86.2,86.2,0.0,54.9525,54.9525,54.9525,54.9525,0.0
2012-08-09 12:20:00,86.2,86.23,86.19,86.2,7400.0,54.9525,54.9717,54.9462,54.9525,7400.0
2012-08-09 12:25:00,86.23,86.23,86.19,86.23,1100.0,54.9717,54.9717,54.9462,54.9717,1100.0
2012-08-09 12:30:00,86.23,86.23,86.23,86.23,200.0,54.9717,54.9717,54.9717,54.9717,200.0
2012-08-09 12:35:00,86.23,86.23,86.19,86.19,12200.0,54.9717,54.9717,54.9462,54.9462,12200.0
2012-08-09 12:40:00,86.19,86.25,86.19,86.21,12200.0,54.9462,54.9844,54.9462,54.9589,12200.0
2012-08-09 12:45:00,86.21,86.21,86.21,86.21,100.0,54.9589,54.9589,54.9589,54.9589,100.0
2012-08-09 12:50:00,86.23,86.23,86.18,86.18,600.0,54.9717,54.9717,54.9398,54.9398,600.0
2012-08-09 12:55:00,86.2,86.24,86.2,86.24,2100.0,54.9525,54.978,54.9525,54.978,2100.0
2012-08-09 13:00:00,86.19,86.21,86.19,86.21,500.0,54.9462,54.9589,54.9462,54.9589,500.0
2012-08-09 13:05:00,86.23,86.23,86.22,86.22,1000.0,54.9717,54.9717,54.9653,54.9653,1000.0
2012-08-09 13:10:00,86.19,86.22,86.19,86.22,200.0,54.9462,54.9653,54.9462,54.9653,200.0
2012-08-09 13:15:00,86.22,86.22,86.22,86.22,0.0,54.9653,54.9653,54.9653,54.9653,0.0
2012-08-09 13:20:00,86.24,86.29,86.24,86.28,4500.0,54.978,55.0099,54.978,55.0035,4500.0
2012-08-09 13:25:00,86.29,86.38,86.29,86.36,8400.0,55.0099,55.0673,55.0099,55.0545,8400.0
2012-08-09 13:30:00,86.37,86.38,86.34,86.34,1300.0,55.0609,55.0673,55.0418,55.0418,1300.0
2012-08-09 13:35:00,86.37,86.37,86.37,86.37,400.0,55.0609,55.0609,55.0609,55.0609,400.0
2012-08-09 13:40:00,86.37,86.37,86.37,86.37,0.0,55.0609,55.0609,55.0609,55.0609,0.0
2012-08-09 13:45:00,86.38,86.38,86.37,86.37,1500.0,55.0673,55.0673,55.0609,55.0609,1500.0
2012-08-09 13:50:00,86.36,86.42,86.36,86.41,2000.0,55.0545,55.0928,55.0545,55.0864,2000.0
2012-08-09 13:55:00,86.41,86.41,86.31,86.35,2700.0,55.0864,55.0864,55.0227,55.0482,2700.0
2012-08-09 14:00:00,86.38,86.38,86.34,86.37,2400.0,55.0673,55.0673,55.0418,55.0609,2400.0
2012-08-09 14:05:00,86.38,86.38,86.37,86.37,1000.0,55.0673,55.0673,55.0609,55.0609,1000.0
2012-08-09 14:10:00,86.37,86.37,86.37,86.37,4000.0,55.0609,55.0609,55.0609,55.0609,4000.0
2012-08-09 14:15:00,86.38,86.42,86.38,86.42,1100.0,55.0673,55.0928,55.0673,55.0928,1100.0
2012-08-09 14:20:00,86.43,86.43,86.4,86.4,13200.0,55.0992,55.0992,55.08,55.08,13200.0
2012-08-09 14:25:00,86.41,86.43,86.41,86.42,3900.0,55.0864,55.0992,55.0864,55.0928,3900.0
2012-08-09 14:30:00,86.4,86.42,86.38,86.38,3600.0,55.08,55.0928,55.0673,55.0673,3600.0
2012-08-09 14:35:00,86.36,86.39,86.36,86.39,1200.0,55.0545,55.0737,55.0545,55.0737,1200.0
2012-08-09 14:40:00,86.39,86.39,86.38,86.38,3900.0,55.0737,55.0737,55.0673,55.0673,3900.0
2012-08-09 14:45:00,86.4,86.41,86.4,86.41,4000.0,55.08,55.0864,55.08,55.0864,4000.0
2012-08-09 14:50:00,86.4,86.4,86.39,86.39,500.0,55.08,55.08,55.0737,55.0737,500.0
2012-08-09 14:55:00,86.41,86.41,86.41,86.41,600.0,55.0864,55.0864,55.0864,55.0864,600.0
2012-08-09 15:00:00,86.4,86.42,86.39,86.42,4600.0,55.08,55.0928,55.0737,55.0928,4600.0
2012-08-09 15:05:00,86.41,86.41,86.39,86.39,600.0,55.0864,55.0864,55.0737,55.0737,600.0
2012-08-09 15:10:00,86.39,86.39,86.39,86.39,0.0,55.0737,55.0737,55.0737,55.0737,0.0
2012-08-09 15:15:00,86.4,86.4,86.4,86.4,1000.0,55.08,55.08,55.08,55.08,1000.0
2012-08-09 15:20:00,86.4,86.4,86.4,86.4,200.0,55.08,55.08,55.08,55.08,200.0
2012-08-09 15:25:00,86.39,86.4,86.39,86.4,1200.0,55.0737,55.08,55.0737,55.08,1200.0
2012-08-09 15:30:00,86.39,86.39,86.39,86.39,800.0,55.0737,55.0737,55.0737,55.0737,800.0
2012-08-09 15:35:00,86.4,86.4,86.39,86.39,1100.0,55.08,55.08,55.0737,55.0737,1100.0
2012-08-09 15:40:00,86.39,86.4,86.39,86.4,600.0,55.0737,55.08,55.0737,55.08,600.0
2012-08-09 15:45:00,86.4,86.41,86.39,86.39,4000.0,55.08,55.0864,55.0737,55.0737,4000.0
2012-08-09 15:50:00,86.4,86.4,86.4,86.4,1000.0,55.08,55.08,55.08,55.08,1000.0
2012-08-09 15:55:00,86.41,86.41,86.35,86.38,13100.0,55.0864,55.0864,55.0482,55.0673,13100.0
2012-08-10 09:30:00,86.66,86.66,86.59,86.59,3900.0,55.2458,55.2458,55.2012,55.2012,3900.0
2012-08-10 09:35:00,86.58,86.58,86.52,86.52,4300.0,55.1948,55.1948,55.1565,55.1565,4300.0
2012-08-10 09:40:00,86.54,86.54,86.54,86.54,200.0,55.1693,55.1693,55.1693,55.1693,200.0
2012-08-10 09:45:00,86.57,86.57,86.5,86.57,1900.0,55.1884,55.1884,55.1438,55.1884,1900.0
2012-08-10 09:50:00,86.54,86.59,86.52,86.59,3300.0,55.1693,55.2012,55.1565,55.2012,3300.0
2012-08-10 09:55:00,86.58,86.59,86.56,86.59,4200.0,55.1948,55.2012,55.182,55.2012,4200.0
2012-08-10 10:00:00,86.58,86.58,86.57,86.57,2000.0,55.1948,55.1948,55.1884,55.1884,2000.0
2012-08-10 10:05:00,86.56,86.56,86.56,86.56,100.0,55.182,55.182,55.182,55.182,100.0
2012-08-10 10:10:00,86.55,86.55,86.55,86.55,200.0,55.1757,55.1757,55.1757,55.1757,200.0
2012-08-10 10:15:00,86.55,86.56,86.51,86.52,800.0,55.1757,55.182,55.1502,55.1565,800.0
2012-08-10 10:20:00,86.57,86.57,86.57,86.57,200.0,55.1884,55.1884,55.1884,55.1884,200.0
2012-08-10 10:25:00,86.59,86.59,86.59,86.59,100.0,55.2012,55.2012,55.2012,55.2012,100.0
2012-08-10 10:30:00,86.59,86.59,86.54,86.54,1000.0,55.2012,55.2012,55.1693,55.1693,1000.0
2012-08-10 10:35:00,86.54,86.54,86.52,86.52,600.0,55.1693,55.1693,55.1565,55.1565,600.0
2012-08-10 10:40:00,86.54,86.54,86.54,86.54,300.0,55.1693,55.1693,55.1693,55.1693,300.0
2012-08-10 10:45:00,86.54,86.54,86.54,86.54,0.0,55.1693,55.1693,55.1693,55.1693,0.0
2012-08-10 10:50:00,86.52,86.54,86.52,86.54,500.0,55.1565,55.1693,55.1565,55.1693,500.0
2012-08-10 10:55:00,86.53,86.53,86.53,86.53,900.0,55.1629,55.1629,55.1629,55.1629,900.0
2012-08-10 11:00:00,86.52,86.53,86.52,86.53,800.0,55.1565,55.1629,55.1565,55.1629,800.0
2012-08-10 11:05:00,86.55,86.55,86.51,86.53,1000.0,55.1757,55.1757,55.1502,55.1629,1000.0
2012-08-10 11:10:00,86.53,86.53,86.53,86.53,0.0,55.1629,55.1629,55.1629,55.1629,0.0
2012-08-10 11:15:00,86.51,86.51,86.51,86.51,100.0,55.1502,55.1502,55.1502,55.1502,100.0
2012-08-10 11:20:00,86.52,86.54,86.52,86.54,300.0,55.1565,55.1693,55.1565,55.1693,300.0
2012-08-10 11:25:00,86.54,86.55,86.51,86.54,800.0,55.1693,55.1757,55.1502,55.1693,800.0
2012-08-10 11:30:00,86.54,86.54,86.54,86.54,0.0,55.1693,55.1693,55.1693,55.1693,0.0
2012-08-10 11:35:00,86.52,86.54,86.52,86.54,200.0,55.1565,55.1693,55.1565,55.1693,200.0
2012-08-10 11:40:00,86.54,86.54,86.54,86.54,0.0,55.1693,55.1693,55.1693,55.1693,0.0
2012-08-10 11:45:00,86.55,86.55,86.55,86.55,200.0,55.1757,55.1757,55.1757,55.1757,200.0
2012-08-10 11:50:00,86.54,86.55,86.54,86.55,2100.0,55.1693,55.1757,55.1693,55.1757,2100.0
2012-08-10 11:55:00,86.55,86.55,86.55,86.55,600.0,55.1757,55.1757,55.1757,55.1757,600.0
2012-08-10 12:00:00,86.55,86.57,86.54,86.57,11100.0,55.1757,55.1884,55.1693,55.1884,11100.0
2012-08-10 12:05:00,86.55,86.55,86.55,86.55,100.0,55.1757,55.1757,55.1757,55.1757,100.0
2012-08-10 12:10:00,86.55,86.55,86.55,86.55,0.0,55.1757,55.1757,55.1757,55.1757,0.0
2012-08-10 12:15:00,86.56,86.56,86.52,86.56,1600.0,55.182,55.182,55.1565,55.182,1600.0
2012-08-10 12:20:00,86.55,86.55,86.54,86.54,200.0,55.1757,55.1757,55.1693,55.1693,200.0
2012-08-10 12:25:00,86.55,86.56,86.52,86.56,15400.0,55.1757,55.182,55.1565,55.182,15400.0
2012-08-10 12:30:00,86.53,86.54,86.53,86.54,800.0,55.1629,55.1693,55.1629,55.1693,800.0
2012-08-10 12:35:00,86.54,86.54,86.53,86.53,1500.0,55.1693,55.1693,55.1629,55.1629,1500.0
2012-08-10 12:40:00,86.54,86.54,86.54,86.54,8400.0,55.1693,55.1693,55.1693,55.1693,8400.0
2012-08-10 12:45:00,86.55,86.55,86.55,86.55,100.0,55.1757,55.1757,55.1757,55.1757,100.0
2012-08-10 12:50:00,86.55,86.55,86.55,86.55,900.0,55.1757,55.1757,55.1757,55.1757,900.0
2012-08-10 12:55:00,86.55,86.55,86.55,86.55,0.0,55.1757,55.1757,55.1757,55.1757,0.0
2012-08-10 13:00:00,86.55,86.55,86.55,86.55,800.0,55.1757,55.1757,55.1757,55.1757,800.0
2012-08-10 13:05:00,86.54,86.55,86.54,86.55,500.0,55.1693,55.1757,55.1693,55.1757,500.0
2012-08-10 13:10:00,86.54,86.55,86.54,86.55,1200.0,55.1693,55.1757,55.1693,55.1757,1200.0
2012-08-10 13:15:00,86.55,86.55,86.54,86.55,6400.0,55.1757,55.1757,55.1693,55.1757,6400.0
2012-08-10 13:20:00,86.59,86.6,86.57,86.6,10600.0,55.2012,55.2075,55.1884,55.2075,10600.0
2012-08-10 13:25:00,86.6,86.6,86.54,86.56,24200.0,55.2075,55.2075,55.1693,55.182,24200.0
2012-08-10 13:30:00,86.56,86.56,86.55,86.55,3300.0,55.182,55.182,55.1757,55.1757,3300.0
2012-08-10 13:35:00,86.54,86.55,86.53,86.54,2000.0,55.1693,55.1757,55.1629,55.1693,2000.0
2012-08-10 13:40:00,86.54,86.55,86.54,86.54,600.0,55.1693,55.1757,55.1693,55.1693,600.0
2012-08-10 13:45:00,86.55,86.55,86.54,86.54,700.0,55.1757,55.1757,55.1693,55.1693,700.0
2012-08-10 13:50:00,86.55,86.56,86.55,86.56,1200.0,55.1757,55.182,55.1757,55.182,1200.0
2012-08-10 13:55:00,86.57,86.57,86.56,86.57,600.0,55.1884,55.1884,55.182,55.1884,600.0
2012-08-10 14:00:00,86.57,86.57,86.57,86.57,500.0,55.1884,55.1884,55.1884,55.1884,500.0
2012-08-10 14:05:00,86.6,86.6,86.6,86.6,200.0,55.2075,55.2075,55.2075,55.2075,200.0
2012-08-10 14:10:00,86.6,86.6,86.6,86.6,0.0,55.2075,55.2075,55.2075,55.2075,0.0
2012-08-10 14:15:00,86.6,86.6,86.58,86.58,13800.0,55.2075,55.2075,55.1948,55.1948,13800.0
2012-08-10 14:20:00,86.59,86.59,86.56,86.56,300.0,55.2012,55.2012,55.182,55.182,300.0
2012-08-10 14:25:00,86.59,86.6,86.59,86.6,13300.0,55.2012,55.2075,55.2012,55.2075,13300.0
2012-08-10 14:30:00,86.6,86.6,86.6,86.6,500.0,55.2075,55.2075,55.2075,55.2075,500.0
2012-08-10 14:35:00,86.6,86.61,86.59,86.61,10000.0,55.2075,55.2139,55.2012,55.2139,10000.0
2012-08-10 14:40:00,86.62,86.62,86.61,86.61,2500.0,55.2203,55.2203,55.2139,55.2139,2500.0
2012-08-10 14:45:00,86.62,86.63,86.62,86.63,2600.0,55.2203,55.2267,55.2203,55.2267,2600.0
2012-08-10 14:50:00,86.63,86.63,86.61,86.62,1000.0,55.2267,55.2267,55.2139,55.2203,1000.0
2012-08-10 14:55:00,86.62,86.63,86.62,86.63,400.0,55.2203,55.2267,55.2203,55.2267,400.0
2012-08-10 15:00:00,86.61,86.61,86.6,86.6,5700.0,55.2139,55.2139,55.2075,55.2075,5700.0
2012-08-10 15:05:00,86.57,86.58,86.57,86.58,3500.0,55.1884,55.1948,55.1884,55.1948,3500.0
2012-08-10 15:10:00,86.63,86.63,86.58,86.61,10300.0,55.2267,55.2267,55.1948,55.2139,10300.0
2012-08-10 15:15:00,86.57,86.57,86.57,86.57,700.0,55.1884,55.1884,55.1884,55.1884,700.0
2012-08-10 15:20:00,86.57,86.57,86.56,86.56,700.0,55.1884,55.1884,55.182,55.182,700.0
2012-08-10 15:25:00,86.56,86.56,86.56,86.56,0.0,55.182,55.182,55.182,55.182,0.0
2012-08-10 15:30:00,86.57,86.58,86.57,86.58,3900.0,55.1884,55.1948,55.1884,55.1948,3900.0
2012-08-10 15:35:00,86.58,86.58,86.58,86.58,1300.0,55.1948,55.1948,55.1948,55.1948,1300.0
2012-08-10 15:40:00,86.57,86.57,86.56,86.56,1200.0,55.1884,55.1884,55.182,55.182,1200.0
2012-08-10 15:45:00,86.58,86.6,86.58,86.58,12200.0,55.1948,55.2075,55.1948,55.1948,12200.0
2012-08-10 15:50:00,86.57,86.58,86.56,86.58,9200.0,55.1884,55.1948,55.182,55.1948,9200.0
2012-08-10 15:55:00,86.57,86.58,86.56,86.58,4800.0,55.1884,55.1948,55.182,55.1948,4800.0
2012-08-13 09:30:00,86.67,86.67,86.54,86.6,18700.0,55.2522,55.2522,55.1693,55.2075,18700.0
2012-08-13 09:35:00,86.59,86.59,86.58,86.58,700.0,55.2012,55.2012,55.1948,55.1948,700.0
2012-08-13 09:40:00,86.59,86.6,86.58,86.58,1300.0,55.2012,55.2075,55.1948,55.1948,1300.0
2012-08-13 09:45:00,86.58,86.58,86.58,86.58,0.0,55.1948,55.1948,55.1948,55.1948,0.0
2012-08-13 09:50:00,86.57,86.57,86.57,86.57,500.0,55.1884,55.1884,55.1884,55.1884,500.0
2012-08-13 09:55:00,86.55,86.59,86.55,86.59,700.0,55.1757,55.2012,55.1757,55.2012,700.0
2012-08-13 10:00:00,86.59,86.59,86.59,86.59,0.0,55.2012,55.2012,55.2012,55.2012,0.0
2012-08-13 10:05:00,86.59,86.59,86.59,86.59,200.0,55.2012,55.2012,55.2012,55.2012,200.0
2012-08-13 10:10:00,86.6,86.6,86.6,86.6,700.0,55.2075,55.2075,55.2075,55.2075,700.0
2012-08-13 10:15:00,86.6,86.6,86.58,86.58,400.0,55.2075,55.2075,55.1948,55.1948,400.0
2012-08-13 10:20:00,86.6,86.6,86.6,86.6,1400.0,55.2075,55.2075,55.2075,55.2075,1400.0
2012-08-13 10:25:00,86.6,86.62,86.6,86.62,2000.0,55.2075,55.2203,55.2075,55.2203,2000.0
2012-08-13 10:30:00,86.61,86.62,86.59,86.61,1300.0,55.2139,55.2203,55.2012,55.2139,1300.0
2012-08-13 10:35:00,86.62,86.62,86.61,86.62,1600.0,55.2203,55.2203,55.2139,55.2203,1600.0
2012-08-13 10:40:00,86.63,86.63,86.6,86.61,2200.0,55.2267,55.2267,55.2075,55.2139,2200.0
2012-08-13 10:45:00,86.59,86.63,86.59,86.62,2500.0,55.2012,55.2267,55.2012,55.2203,2500.0
2012-08-13 10:50:00,86.63,86.63,86.6,86.6,700.0,55.2267,55.2267,55.2075,55.2075,700.0
2012-08-13 10:55:00,86.64,86.64,86.61,86.61,2600.0,55.233,55.233,55.2139,55.2139,2600.0
2012-08-13 11:00:00,86.6,86.6,86.6,86.6,200.0,55.2075,55.2075,55.2075,55.2075,200.0
2012-08-13 11:05:00,86.61,86.61,86.61,86.61,200.0,55.2139,55.2139,55.2139,55.2139,200.0
2012-08-13 11:10:00,86.61,86.61,86.61,86.61,0.0,55.2139,55.2139,55.2139,55.2139,0.0
2012-08-13 11:15:00,86.64,86.64,86.64,86.64,800.0,55.233,55.233,55.233,55.233,800.0
2012-08-13 11:20:00,86.6,86.62,86.6,86.62,1300.0,55.2075,55.2203,55.2075,55.2203,1300.0
2012-08-13 11:25:00,86.63,86.64,86.63,86.64,4900.0,55.2267,55.233,55.2267,55.233,4900.0
2012-08-13 11:30:00,86.64,86.64,86.64,86.64,100.0,55.233,55.233,55.233,55.233,100.0
2012-08-13 11:35:00,86.64,86.64,86.64,86.64,200.0,55.233,55.233,55.233,55.233,200.0
2012-08-13 11:40:00,86.64,86.64,86.64,86.64,0.0,55.233,55.233,55.233,55.233,0.0
2012-08-13 11:45:00,86.64,86.64,86.64,86.64,0.0,55.233,55.233,55.233,55.233,0.0
2012-08-13 11:50:00,86.64,86.64,86.62,86.62,600.0,55.233,55.233,55.2203,55.2203,600.0
2012-08-13 11:55:00,86.62,86.64,86.59,86.59,1400.0,55.2203,55.233,55.2012,55.2012,1400.0
2012-08-13 12:00:00,86.62,86.64,86.62,86.64,300.0,55.2203,55.233,55.2203,55.233,300.0
2012-08-13 12:05:00,86.63,86.63,86.63,86.63,700.0,55.2267,55.2267,55.2267,55.2267,700.0
2012-08-13 12:10:00,86.61,86.64,86.6,86.63,3800.0,55.2139,55.233,55.2075,55.2267,3800.0
2012-08-13 12:15:00,86.63,86.63,86.63,86.63,300.0,55.2267,55.2267,55.2267,55.2267,300.0
2012-08-13 12:20:00,86.61,86.61,86.61,86.61,100.0,55.2139,55.2139,55.2139,55.2139,100.0
2012-08-13 12:25:00,86.64,86.64,86.64,86.64,700.0,55.233,55.233,55.233,55.233,700.0
2012-08-13 12:30:00,86.64,86.64,86.64,86.64,0.0,55.233,55.233,55.233,55.233,0.0
2012-08-13 12:35:00,86.65,86.65,86.64,86.64,2300.0,55.2394,55.2394,55.233,55.233,2300.0
2012-08-13 12:40:00,86.64,86.64,86.64,86.64,0.0,55.233,55.233,55.233,55.233,0.0
2012-08-13 12:45:00,86.64,86.64,86.64,86.64,0.0,55.233,55.233,55.233,55.233,0.0
2012-08-13 12:50:00,86.64,86.64,86.62,86.62,300.0,55.233,55.233,55.2203,55.2203,300.0
2012-08-13 12:55:00,86.62,86.63,86.62,86.63,600.0,55.2203,55.2267,55.2203,55.2267,600.0
2012-08-13 13:00:00,86.64,86.64,86.63,86.63,300.0,55.233,55.233,55.2267,55.2267,300.0
2012-08-13 13:05:00,86.63,86.63,86.63,86.63,0.0,55.2267,55.2267,55.2267,55.2267,0.0
2012-08-13 13:10:00,86.64,86.64,86.63,86.63,4700.0,55.233,55.233,55.2267,55.2267,4700.0
2012-08-13 13:15:00,86.64,86.64,86.63,86.64,1200.0,55.233,55.233,55.2267,55.233,1200.0
2012-08-13 13:20:00,86.64,86.64,86.62,86.64,1500.0,55.233,55.233,55.2203,55.233,1500.0
2012-08-13 13:25:00,86.64,86.64,86.62,86.62,10400.0,55.233,55.233,55.2203,55.2203,10400.0
2012-08-13 13:30:00,86.62,86.64,86.62,86.63,11800.0,55.2203,55.233,55.2203,55.2267,11800.0
2012-08-13 13:35:00,86.64,86.64,86.63,86.64,700.0,55.233,55.233,55.2267,55.233,700.0
2012-08-13 13:40:00,86.64,86.65,86.64,86.65,1800.0,55.233,55.2394,55.233,55.2394,1800.0
2012-08-13 13:45:00,86.66,86.66,86.64,86.66,2700.0,55.2458,55.2458,55.233,55.2458,2700.0
2012-08-13 13:50:00,86.66,86.66,86.66,86.66,200.0,55.2458,55.2458,55.2458,55.2458,200.0
2012-08-13 13:55:00,86.66,86.66,86.66,86.66,0.0,55.2458,55.2458,55.2458,55.2458,0.0
2012-08-13 14:00:00,86.65,86.65,86.65,86.65,4100.0,55.2394,55.2394,55.2394,55.2394,4100.0
2012-08-13 14:05:00,86.65,86.66,86.65,86.66,2100.0,55.2394,55.2458,55.2394,55.2458,2100.0
2012-08-13 14:10:00,86.65,86.66,86.64,86.64,4200.0,55.2394,55.2458,55.233,55.233,4200.0
2012-08-13 14:15:00,86.65,86.65,86.65,86.65,3700.0,55.2394,55.2394,55.2394,55.2394,3700.0
2012-08-13 14:20:00,86.65,86.65,86.62,86.63,8900.0,55.2394,55.2394,55.2203,55.2267,8900.0
2012-08-13 14:25:00,86.64,86.64,86.64,86.64,1700.0,55.233,55.233,55.233,55.233,1700.0
2012-08-13 14:30:00,86.64,86.64,86.64,86.64,1400.0,55.233,55.233,55.233,55.233,1400.0
2012-08-13 14:35:00,86.63,86.63,86.6,86.61,2700.0,55.2267,55.2267,55.2075,55.2139,2700.0
2012-08-13 14:40:00,86.61,86.61,86.59,86.59,700.0,55.2139,55.2139,55.2012,55.2012,700.0
2012-08-13 14:45:00,86.59,86.6,86.57,86.6,3700.0,55.2012,55.2075,55.1884,55.2075,3700.0
2012-08-13 14:50:00,86.61,86.61,86.57,86.58,2600.0,55.2139,55.2139,55.1884,55.1948,2600.0
2012-08-13 14:55:00,86.58,86.59,86.58,86.58,3100.0,55.1948,55.2012,55.1948,55.1948,3100.0
2012-08-13 15:00:00,86.59,86.59,86.56,86.59,1500.0,55.2012,55.2012,55.182,55.2012,1500.0
2012-08-13 15:05:00,86.58,86.59,86.57,86.58,1300.0,55.1948,55.2012,55.1884,55.1948,1300.0
2012-08-13 15:10:00,86.58,86.58,86.58,86.58,200.0,55.1948,55.1948,55.1948,55.1948,200.0
2012-08-13 15:15:00,86.56,86.58,86.56,86.58,1500.0,55.182,55.1948,55.182,55.1948,1500.0
2012-08-13 15:20:00,86.57,86.58,86.57,86.58,400.0,55.1884,55.1948,55.1884,55.1948,400.0
2012-08-13 15:25:00,86.58,86.59,86.58,86.59,800.0,55.1948,55.2012,55.1948,55.2012,800.0
2012-08-13 15:30:00,86.59,86.6,86.58,86.58,2400.0,55.2012,55.2075,55.1948,55.1948,2400.0
2012-08-13 15:35:00,86.6,86.6,86.58,86.58,1300.0,55.2075,55.2075,55.1948,55.1948,1300.0
2012-08-13 15:40:00,86.58,86.58,86.58,86.58,0.0,55.1948,55.1948,55.1948,55.1948,0.0
2012-08-13 15:45:00,86.59,86.59,86.59,86.59,900.0,55.2012,55.2012,55.2012,55.2012,900.0
2012-08-13 15:50:00,86.59,86.59,86.57,86.59,400.0,55.2012,55.2012,55.1884,55.2012,400.0
2012-08-13 15:55:00,86.59,86.59,86.56,86.57,10600.0,55.2012,55.2012,55.182,55.1884,10600.0
2012-08-14 09:30:00,86.4,86.4,86.21,86.26,9800.0,55.08,55.08,54.9589,54.9908,9800.0
2012-08-14 09:35:00,86.26,86.27,86.26,86.27,1100.0,54.9908,54.9972,54.9908,54.9972,1100.0
2012-08-14 09:40:00,86.26,86.29,86.26,86.29,3800.0,54.9908,55.0099,54.9908,55.0099,3800.0
2012-08-14 09:45:00,86.29,86.3,86.28,86.29,2500.0,55.0099,55.0163,55.0035,55.0099,2500.0
2012-08-14 09:50:00,86.27,86.3,86.27,86.3,1100.0,54.9972,55.0163,54.9972,55.0163,1100.0
2012-08-14 09:55:00,86.28,86.33,86.28,86.33,2300.0,55.0035,55.0354,55.0035,55.0354,2300.0
2012-08-14 10:00:00,86.34,86.34,86.29,86.3,2900.0,55.0418,55.0418,55.0099,55.0163,2900.0
2012-08-14 10:05:00,86.3,86.3,86.3,86.3,400.0,55.0163,55.0163,55.0163,55.0163,400.0
2012-08-14 10:10:00,86.3,86.3,86.3,86.3,0.0,55.0163,55.0163,55.0163,55.0163,0.0
2012-08-14 10:15:00,86.31,86.32,86.31,86.31,8100.0,55.0227,55.029,55.0227,55.0227,8100.0
2012-08-14 10:20:00,86.31,86.31,86.27,86.31,10500.0,55.0227,55.0227,54.9972,55.0227,10500.0
2012-08-14 10:25:00,86.29,86.3,86.29,86.3,3000.0,55.0099,55.0163,55.0099,55.0163,3000.0
2012-08-14 10:30:00,86.32,86.32,86.32,86.32,700.0,55.029,55.029,55.029,55.029,700.0
2012-08-14 10:35:00,86.31,86.31,86.31,86.31,700.0,55.0227,55.0227,55.0227,55.0227,700.0
2012-08-14 10:40:00,86.34,86.34,86.31,86.34,900.0,55.0418,55.0418,55.0227,55.0418,900.0
2012-08-14 10:45:00,86.34,86.34,86.34,86.34,300.0,55.0418,55.0418,55.0418,55.0418,300.0
2012-08-14 10:50:00,86.33,86.33,86.33,86.33,3300.0,55.0354,55.0354,55.0354,55.0354,3300.0
2012-08-14 10:55:00,86.32,86.34,86.31,86.31,1200.0,55.029,55.0418,55.0227,55.0227,1200.0
2012-08-14 11:00:00,86.32,86.32,86.32,86.32,1000.0,55.029,55.029,55.029,55.029,1000.0
2012-08-14 11:05:00,86.32,86.32,86.32,86.32,0.0,55.029,55.029,55.029,55.029,0.0
2012-08-14 11:10:00,86.31,86.31,86.27,86.3,6300.0,55.0227,55.0227,54.9972,55.0163,6300.0
2012-08-14 11:15:00,86.29,86.29,86.27,86.29,2500.0,55.0099,55.0099,54.9972,55.0099,2500.0
2012-08-14 11:20:00,86.3,86.3,86.29,86.29,13000.0,55.0163,55.0163,55.0099,55.0099,13000.0
2012-08-14 11:25:00,86.3,86.3,86.29,86.29,3300.0,55.0163,55.0163,55.0099,55.0099,3300.0
2012-08-14 11:30:00,86.3,86.31,86.3,86.3,2100.0,55.0163,55.0227,55.0163,55.0163,2100.0
2012-08-14 11:35:00,86.29,86.3,86.27,86.3,2900.0,55.0099,55.0163,54.9972,55.0163,2900.0
2012-08-14 11:40:00,86.3,86.3,86.3,86.3,0.0,55.0163,55.0163,55.0163,55.0163,0.0
2012-08-14 11:45:00,86.29,86.3,86.29,86.3,2300.0,55.0099,55.0163,55.0099,55.0163,2300.0
2012-08-14 11:50:00,86.31,86.31,86.3,86.3,1200.0,55.0227,55.0227,55.0163,55.0163,1200.0
2012-08-14 11:55:00,86.31,86.31,86.31,86.31,1600.0,55.0227,55.0227,55.0227,55.0227,1600.0
2012-08-14 12:00:00,86.31,86.31,86.31,86.31,0.0,55.0227,55.0227,55.0227,55.0227,0.0
2012-08-14 12:05:00,86.31,86.32,86.31,86.32,800.0,55.0227,55.029,55.0227,55.029,800.0
2012-08-14 12:10:00,86.32,86.33,86.32,86.33,6100.0,55.029,55.0354,55.029,55.0354,6100.0
2012-08-14 12:15:00,86.34,86.34,86.33,86.33,600.0,55.0418,55.0418,55.0354,55.0354,600.0
2012-08-14 12:20:00,86.33,86.33,86.33,86.33,0.0,55.0354,55.0354,55.0354,55.0354,0.0
2012-08-14 12:25:00,86.31,86.31,86.26,86.26,20500.0,55.0227,55.0227,54.9908,54.9908,20500.0
2012-08-14 12:30:00,86.28,86.28,86.28,86.28,100.0,55.0035,55.0035,55.0035,55.0035,100.0
2012-08-14 12:35:00,86.3,86.33,86.28,86.33,5500.0,55.0163,55.0354,55.0035,55.0354,5500.0
2012-08-14 12:40:00,86.3,86.36,86.29,86.36,42000.0,55.0163,55.0545,55.0099,55.0545,42000.0
2012-08-14 12:45:00,86.37,86.37,86.33,86.37,10400.0,55.0609,55.0609,55.0354,55.0609,10400.0
2012-08-14 12:50:00,86.35,86.35,86.33,86.33,2400.0,55.0482,55.0482,55.0354,55.0354,2400.0
2012-08-14 12:55:00,86.34,86.35,86.34,86.35,300.0,55.0418,55.0482,55.0418,55.0482,300.0
2012-08-14 13:00:00,86.35,86.36,86.35,86.36,1000.0,55.0482,55.0545,55.0482,55.0545,1000.0
2012-08-14 13:05:00,86.37,86.37,86.36,86.36,1500.0,55.0609,55.0609,55.0545,55.0545,1500.0
2012-08-14 13:10:00,86.33,86.33,86.33,86.33,100.0,55.0354,55.0354,55.0354,55.0354,100.0
2012-08-14 13:15:00,86.37,86.38,86.37,86.38,500.0,55.0609,55.0673,55.0609,55.0673,500.0
2012-08-14 13:20:00,86.36,86.39,86.36,86.39,5700.0,55.0545,55.0737,55.0545,55.0737,5700.0
2012-08-14 13:25:00,86.36,86.4,86.35,86.38,9500.0,55.0545,55.08,55.0482,55.0673,9500.0
2012-08-14 13:30:00,86.4,86.4,86.34,86.4,1400.0,55.08,55.08,55.0418,55.08,1400.0
2012-08-14 13:35:00,86.4,86.4,86.37,86.37,1400.0,55.08,55.08,55.0609,55.0609,1400.0
2012-08-14 13:40:00,86.38,86.38,86.33,86.37,3500.0,55.0673,55.0673,55.0354,55.0609,3500.0
2012-08-14 13:45:00,86.34,86.36,86.34,86.36,600.0,55.0418,55.0545,55.0418,55.0545,600.0
2012-08-14 13:50:00,86.37,86.37,86.37,86.37,1000.0,55.0609,55.0609,55.0609,55.0609,1000.0
2012-08-14 13:55:00,86.34,86.38,86.34,86.38,3000.0,55.0418,55.0673,55.0418,55.0673,3000.0
2012-08-14 14:00:00,86.37,86.37,86.37,86.37,1100.0,55.0609,55.0609,55.0609,55.0609,1100.0
2012-08-14 14:05:00,86.38,86.38,86.35,86.35,3500.0,55.0673,55.0673,55.0482,55.0482,3500.0
2012-08-14 14:10:00,86.38,86.39,86.35,86.39,20500.0,55.0673,55.0737,55.0482,55.0737,20500.0
2012-08-14 14:15:00,86.36,86.38,86.36,86.38,5400.0,55.0545,55.0673,55.0545,55.0673,5400.0
2012-08-14 14:20:00,86.38,86.39,86.37,86.37,2800.0,55.0673,55.0737,55.0609,55.0609,2800.0
2012-08-14 14:25:00,86.36,86.36,86.35,86.35,600.0,55.0545,55.0545,55.0482,55.0482,600.0
2012-08-14 14:30:00,86.33,86.33,86.33,86.33,200.0,55.0354,55.0354,55.0354,55.0354,200.0
2012-08-14 14:35:00,86.36,86.36,86.32,86.32,800.0,55.0545,55.0545,55.029,55.029,800.0
2012-08-14 14:40:00,86.35,86.4,86.35,86.4,2500.0,55.0482,55.08,55.0482,55.08,2500.0
2012-08-14 14:45:00,86.4,86.4,86.38,86.39,2500.0,55.08,55.08,55.0673,55.0737,2500.0
2012-08-14 14:50:00,86.38,86.38,86.38,86.38,300.0,55.0673,55.0673,55.0673,55.0673,300.0
2012-08-14 14:55:00,86.37,86.39,86.37,86.39,300.0,55.0609,55.0737,55.0609,55.0737,300.0
2012-08-14 15:00:00,86.39,86.39,86.39,86.39,0.0,55.0737,55.0737,55.0737,55.0737,0.0
2012-08-14 15:05:00,86.37,86.38,86.35,86.36,10200.0,55.0609,55.0673,55.0482,55.0545,10200.0
2012-08-14 15:10:00,86.38,86.38,86.36,86.37,5300.0,55.0673,55.0673,55.0545,55.0609,5300.0
2012-08-14 15:15:00,86.37,86.38,86.36,86.36,1700.0,55.0609,55.0673,55.0545,55.0545,1700.0
2012-08-14 15:20:00,86.36,86.36,86.36,86.36,1400.0,55.0545,55.0545,55.0545,55.0545,1400.0
2012-08-14 15:25:00,86.37,86.37,86.36,86.37,500.0,55.0609,55.0609,55.0545,55.0609,500.0
2012-08-14 15:30:00,86.37,86.37,86.36,86.36,500.0,55.0609,55.0609,55.0545,55.0545,500.0
2012-08-14 15:35:00,86.36,86.38,86.35,86.38,7000.0,55.0545,55.0673,55.0482,55.0673,7000.0
2012-08-14 15:40:00,86.36,86.39,86.36,86.39,12900.0,55.0545,55.0737,55.0545,55.0737,12900.0
2012-08-14 15:45:00,86.39,86.39,86.36,86.36,800.0,55.0737,55.0737,55.0545,55.0545,800.0
2012-08-14 15:50:00,86.35,86.37,86.35,86.37,2800.0,55.0482,55.0609,55.0482,55.0609,2800.0
2012-08-14 15:55:00,86.35,86.36,86.35,86.36,4400.0,55.0482,55.0545,55.0482,55.0545,4400.0
2012-08-15 09:30:00,86.16,86.16,86.11,86.13,2100.0,54.927,54.927,54.8952,54.9079,2100.0
2012-08-15 09:35:00,86.2,86.2,86.13,86.13,600.0,54.9525,54.9525,54.9079,54.9079,600.0
2012-08-15 09:40:00,86.15,86.15,86.13,86.13,300.0,54.9207,54.9207,54.9079,54.9079,300.0
2012-08-15 09:45:00,86.16,86.16,86.13,86.14,3400.0,54.927,54.927,54.9079,54.9143,3400.0
2012-08-15 09:50:00,86.16,86.16,86.15,86.15,300.0,54.927,54.927,54.9207,54.9207,300.0
2012-08-15 09:55:00,86.11,86.11,86.1,86.1,1500.0,54.8952,54.8952,54.8888,54.8888,1500.0
2012-08-15 10:00:00,86.1,86.1,86.08,86.1,13000.0,54.8888,54.8888,54.876,54.8888,13000.0
2012-08-15 10:05:00,86.12,86.13,86.11,86.13,1600.0,54.9015,54.9079,54.8952,54.9079,1600.0
2012-08-15 10:10:00,86.12,86.12,86.1,86.1,900.0,54.9015,54.9015,54.8888,54.8888,900.0
2012-08-15 10:15:00,86.1,86.1,86.1,86.1,300.0,54.8888,54.8888,54.8888,54.8888,300.0
2012-08-15 10:20:00,86.11,86.13,86.11,86.13,6100.0,54.8952,54.9079,54.8952,54.9079,6100.0
2012-08-15 10:25:00,86.12,86.12,86.1,86.1,1300.0,54.9015,54.9015,54.8888,54.8888,1300.0
2012-08-15 10:30:00,86.09,86.09,86.07,86.07,2400.0,54.8824,54.8824,54.8697,54.8697,2400.0
2012-08-15 10:35:00,86.09,86.09,86.07,86.07,800.0,54.8824,54.8824,54.8697,54.8697,800.0
2012-08-15 10:40:00,86.09,86.09,86.08,86.09,1200.0,54.8824,54.8824,54.876,54.8824,1200.0
2012-08-15 10:45:00,86.09,86.09,86.09,86.09,300.0,54.8824,54.8824,54.8824,54.8824,300.0
2012-08-15 10:50:00,86.07,86.08,86.07,86.08,900.0,54.8697,54.876,54.8697,54.876,900.0
2012-08-15 10:55:00,86.06,86.09,86.05,86.05,5800.0,54.8633,54.8824,54.8569,54.8569,5800.0
2012-08-15 11:00:00,86.04,86.09,86.03,86.08,6600.0,54.8505,54.8824,54.8442,54.876,6600.0
2012-08-15 11:05:00,86.1,86.1,86.04,86.04,500.0,54.8888,54.8888,54.8505,54.8505,500.0
2012-08-15 11:10:00,86.04,86.07,86.04,86.07,800.0,54.8505,54.8697,54.8505,54.8697,800.0
2012-08-15 11:15:00,86.1,86.1,86.04,86.04,1300.0,54.8888,54.8888,54.8505,54.8505,1300.0
2012-08-15 11:20:00,86.06,86.08,86.06,86.08,1800.0,54.8633,54.876,54.8633,54.876,1800.0
2012-08-15 11:25:00,86.06,86.06,86.06,86.06,100.0,54.8633,54.8633,54.8633,54.8633,100.0
2012-08-15 11:30:00,86.09,86.09,86.09,86.09,1000.0,54.8824,54.8824,54.8824,54.8824,1000.0
2012-08-15 11:35:00,86.08,86.08,86.07,86.07,5600.0,54.876,54.876,54.8697,54.8697,5600.0
2012-08-15 11:40:00,86.07,86.1,86.03,86.1,8500.0,54.8697,54.8888,54.8442,54.8888,8500.0
2012-08-15 11:45:00,86.09,86.09,86.0,86.0,2500.0,54.8824,54.8824,54.825,54.825,2500.0
2012-08-15 11:50:00,86.03,86.03,86.01,86.01,2100.0,54.8442,54.8442,54.8314,54.8314,2100.0
2012-08-15 11:55:00,86.01,86.01,86.01,86.01,700.0,54.8314,54.8314,54.8314,54.8314,700.0
2012-08-15 12:00:00,86.01,86.01,85.95,85.97,5500.0,54.8314,54.8314,54.7932,54.8059,5500.0
2012-08-15 12:05:00,85.97,85.99,85.95,85.98,1200.0,54.8059,54.8187,54.7932,54.8123,1200.0
2012-08-15 12:10:00,85.97,86.02,85.97,86.02,4500.0,54.8059,54.8378,54.8059,54.8378,4500.0
2012-08-15 12:15:00,86.01,86.01,86.01,86.01,1500.0,54.8314,54.8314,54.8314,54.8314,1500.0
2012-08-15 12:20:00,86.0,86.0,86.0,86.0,700.0,54.825,54.825,54.825,54.825,700.0
2012-08-15 12:25:00,86.02,86.02,86.01,86.01,1300.0,54.8378,54.8378,54.8314,54.8314,1300.0
2012-08-15 12:30:00,86.0,86.01,85.99,86.01,700.0,54.825,54.8314,54.8187,54.8314,700.0
2012-08-15 12:35:00,86.01,86.01,86.01,86.01,0.0,54.8314,54.8314,54.8314,54.8314,0.0
2012-08-15 12:40:00,86.02,86.02,86.0,86.0,500.0,54.8378,54.8378,54.825,54.825,500.0
2012-08-15 12:45:00,86.0,86.0,86.0,86.0,300.0,54.825,54.825,54.825,54.825,300.0
2012-08-15 12:50:00,86.04,86.04,86.04,86.04,300.0,54.8505,54.8505,54.8505,54.8505,300.0
2012-08-15 12:55:00,86.0,86.03,86.0,86.03,5200.0,54.825,54.8442,54.825,54.8442,5200.0
2012-08-15 13:00:00,86.02,86.02,86.02,86.02,300.0,54.8378,54.8378,54.8378,54.8378,300.0
2012-08-15 13:05:00,86.03,86.03,86.0,86.0,1900.0,54.8442,54.8442,54.825,54.825,1900.0
2012-08-15 13:10:00,86.02,86.02,86.01,86.01,1800.0,54.8378,54.8378,54.8314,54.8314,1800.0
2012-08-15 13:15:00,86.01,86.03,86.01,86.03,1500.0,54.8314,54.8442,54.8314,54.8442,1500.0
2012-08-15 13:20:00,86.04,86.04,86.01,86.01,2600.0,54.8505,54.8505,54.8314,54.8314,2600.0
2012-08-15 13:25:00,86.05,86.07,86.04,86.04,9300.0,54.8569,54.8697,54.8505,54.8505,9300.0
2012-08-15 13:30:00,86.02,86.06,86.02,86.05,2200.0,54.8378,54.8633,54.8378,54.8569,2200.0
2012-08-15 13:35:00,86.05,86.05,86.05,86.05,0.0,54.8569,54.8569,54.8569,54.8569,0.0
2012-08-15 13:40:00,86.06,86.07,86.03,86.05,4600.0,54.8633,54.8697,54.8442,54.8569,4600.0
2012-08-15 13:45:00,86.04,86.05,86.03,86.05,16300.0,54.8505,54.8569,54.8442,54.8569,16300.0
2012-08-15 13:50:00,86.06,86.06,86.06,86.06,600.0,54.8633,54.8633,54.8633,54.8633,600.0
2012-08-15 13:55:00,86.08,86.08,86.02,86.04,8900.0,54.876,54.876,54.8378,54.8505,8900.0
2012-08-15 14:00:00,86.04,86.04,86.04,86.04,6400.0,54.8505,54.8505,54.8505,54.8505,6400.0
2012-08-15 14:05:00,86.06,86.06,86.04,86.04,800.0,54.8633,54.8633,54.8505,54.8505,800.0
2012-08-15 14:10:00,86.02,86.02,86.02,86.02,600.0,54.8378,54.8378,54.8378,54.8378,600.0
2012-08-15 14:15:00,86.04,86.07,86.04,86.07,5700.0,54.8505,54.8697,54.8505,54.8697,5700.0
2012-08-15 14:20:00,86.07,86.07,86.04,86.07,7000.0,54.8697,54.8697,54.8505,54.8697,7000.0
2012-08-15 14:25:00,86.05,86.07,86.05,86.07,2900.0,54.8569,54.8697,54.8569,54.8697,2900.0
2012-08-15 14:30:00,86.07,86.07,86.05,86.05,900.0,54.8697,54.8697,54.8569,54.8569,900.0
2012-08-15 14:35:00,86.05,86.05,86.03,86.04,5900.0,54.8569,54.8569,54.8442,54.8505,5900.0
2012-08-15 14:40:00,86.04,86.04,86.02,86.04,2500.0,54.8505,54.8505,54.8378,54.8505,2500.0
2012-08-15 14:45:00,86.04,86.04,86.0,86.0,8000.0,54.8505,54.8505,54.825,54.825,8000.0
2012-08-15 14:50:00,86.0,86.01,85.99,86.01,5400.0,54.825,54.8314,54.8187,54.8314,5400.0
2012-08-15 14:55:00,86.01,86.02,85.96,85.99,12000.0,54.8314,54.8378,54.7995,54.8187,12000.0
2012-08-15 15:00:00,85.97,86.02,85.97,86.02,3300.0,54.8059,54.8378,54.8059,54.8378,3300.0
2012-08-15 15:05:00,85.99,86.03,85.98,86.03,1800.0,54.8187,54.8442,54.8123,54.8442,1800.0
2012-08-15 15:10:00,86.03,86.03,86.0,86.03,4900.0,54.8442,54.8442,54.825,54.8442,4900.0
2012-08-15 15:15:00,86.03,86.04,86.0,86.04,2800.0,54.8442,54.8505,54.825,54.8505,2800.0
2012-08-15 15:20:00,86.04,86.04,86.01,86.02,6000.0,54.8505,54.8505,54.8314,54.8378,6000.0
2012-08-15 15:25:00,86.02,86.02,85.97,86.0,5000.0,54.8378,54.8378,54.8059,54.825,5000.0
2012-08-15 15:30:00,86.0,86.02,85.98,86.02,7800.0,54.825,54.8378,54.8123,54.8378,7800.0
2012-08-15 15:35:00,86.04,86.04,86.02,86.04,5400.0,54.8505,54.8505,54.8378,54.8505,5400.0
2012-08-15 15:40:00,86.03,86.04,85.99,86.03,6700.0,54.8442,54.8505,54.8187,54.8442,6700.0
2012-08-15 15:45:00,86.0,86.02,85.99,86.0,1500.0,54.825,54.8378,54.8187,54.825,1500.0
2012-08-15 15:50:00,85.99,86.01,85.99,86.01,1700.0,54.8187,54.8314,54.8187,54.8314,1700.0
2012-08-15 15:55:00,86.01,86.03,86.01,86.01,8500.0,54.8314,54.8442,54.8314,54.8314,8500.0
2012-08-16 09:30:00,86.12,86.12,86.03,86.03,8600.0,54.9015,54.9015,54.8442,54.8442,8600.0
2012-08-16 09:35:00,86.04,86.04,86.04,86.04,1100.0,54.8505,54.8505,54.8505,54.8505,1100.0
2012-08-16 09:40:00,86.04,86.05,86.03,86.05,2700.0,54.8505,54.8569,54.8442,54.8569,2700.0
2012-08-16 09:45:00,86.05,86.05,86.05,86.05,1200.0,54.8569,54.8569,54.8569,54.8569,1200.0
2012-08-16 09:50:00,86.03,86.03,86.03,86.03,1800.0,54.8442,54.8442,54.8442,54.8442,1800.0
2012-08-16 09:55:00,86.05,86.05,86.05,86.05,4100.0,54.8569,54.8569,54.8569,54.8569,4100.0
2012-08-16 10:00:00,86.05,86.06,86.04,86.06,4300.0,54.8569,54.8633,54.8505,54.8633,4300.0
2012-08-16 10:05:00,86.05,86.08,86.04,86.05,7800.0,54.8569,54.876,54.8505,54.8569,7800.0
2012-08-16 10:10:00,86.06,86.06,86.06,86.06,4800.0,54.8633,54.8633,54.8633,54.8633,4800.0
2012-08-16 10:15:00,86.09,86.1,86.09,86.1,3500.0,54.8824,54.8888,54.8824,54.8888,3500.0
2012-08-16 10:20:00,86.1,86.1,86.09,86.1,1900.0,54.8888,54.8888,54.8824,54.8888,1900.0
2012-08-16 10:25:00,86.08,86.1,86.06,86.09,11600.0,54.876,54.8888,54.8633,54.8824,11600.0
2012-08-16 10:30:00,86.08,86.08,86.04,86.05,12400.0,54.876,54.876,54.8505,54.8569,12400.0
2012-08-16 10:35:00,86.06,86.07,86.06,86.06,9200.0,54.8633,54.8697,54.8633,54.8633,9200.0
2012-08-16 10:40:00,86.06,86.06,86.02,86.03,16100.0,54.8633,54.8633,54.8378,54.8442,16100.0
2012-08-16 10:45:00,86.02,86.04,86.01,86.04,6700.0,54.8378,54.8505,54.8314,54.8505,6700.0
2012-08-16 10:50:00,86.02,86.03,86.01,86.02,3200.0,54.8378,54.8442,54.8314,54.8378,3200.0
2012-08-16 10:55:00,86.02,86.02,86.0,86.0,700.0,54.8378,54.8378,54.825,54.825,700.0
2012-08-16 11:00:00,86.01,86.01,85.96,85.96,3500.0,54.8314,54.8314,54.7995,54.7995,3500.0
2012-08-16 11:05:00,85.99,86.01,85.97,86.01,5500.0,54.8187,54.8314,54.8059,54.8314,5500.0
2012-08-16 11:10:00,86.02,86.04,86.01,86.04,3700.0,54.8378,54.8505,54.8314,54.8505,3700.0
2012-08-16 11:15:00,86.04,86.05,86.02,86.03,4500.0,54.8505,54.8569,54.8378,54.8442,4500.0
2012-08-16 11:20:00,86.02,86.02,85.99,86.02,8400.0,54.8378,54.8378,54.8187,54.8378,8400.0
2012-08-16 11:25:00,86.06,86.06,86.04,86.05,5300.0,54.8633,54.8633,54.8505,54.8569,5300.0
2012-08-16 11:30:00,86.04,86.06,86.04,86.06,9000.0,54.8505,54.8633,54.8505,54.8633,9000.0
2012-08-16 11:35:00,86.04,86.05,86.01,86.02,4100.0,54.8505,54.8569,54.8314,54.8378,4100.0
2012-08-16 11:40:00,86.02,86.03,86.02,86.03,5600.0,54.8378,54.8442,54.8378,54.8442,5600.0
2012-08-16 11:45:00,86.03,86.03,86.03,86.03,500.0,54.8442,54.8442,54.8442,54.8442,500.0
2012-08-16 11:50:00,86.0,86.0,86.0,86.0,600.0,54.825,54.825,54.825,54.825,600.0
2012-08-16 11:55:00,86.02,86.03,86.0,86.0,1300.0,54.8378,54.8442,54.825,54.825,1300.0
2012-08-16 12:00:00,86.0,86.01,86.0,86.01,600.0,54.825,54.8314,54.825,54.8314,600.0
2012-08-16 12:05:00,86.02,86.02,85.99,86.01,7300.0,54.8378,54.8378,54.8187,54.8314,7300.0
2012-08-16 12:10:00,85.97,86.0,85.96,85.96,6400.0,54.8059,54.825,54.7995,54.7995,6400.0
2012-08-16 12:15:00,85.98,85.98,85.97,85.98,1500.0,54.8123,54.8123,54.8059,54.8123,1500.0
2012-08-16 12:20:00,85.96,85.99,85.96,85.99,2800.0,54.7995,54.8187,54.7995,54.8187,2800.0
2012-08-16 12:25:00,85.99,85.99,85.99,85.99,0.0,54.8187,54.8187,54.8187,54.8187,0.0
2012-08-16 12:30:00,85.95,85.96,85.95,85.96,800.0,54.7932,54.7995,54.7932,54.7995,800.0
2012-08-16 12:35:00,85.96,85.96,85.96,85.96,0.0,54.7995,54.7995,54.7995,54.7995,0.0
2012-08-16 12:40:00,85.97,85.97,85.97,85.97,200.0,54.8059,54.8059,54.8059,54.8059,200.0
2012-08-16 12:45:00,85.97,85.97,85.95,85.95,1300.0,54.8059,54.8059,54.7932,54.7932,1300.0
2012-08-16 12:50:00,85.97,85.97,85.93,85.94,18000.0,54.8059,54.8059,54.7804,54.7868,18000.0
2012-08-16 12:55:00,85.94,85.95,85.92,85.94,8100.0,54.7868,54.7932,54.774,54.7868,8100.0
2012-08-16 13:00:00,85.92,85.92,85.91,85.91,3700.0,54.774,54.774,54.7677,54.7677,3700.0
2012-08-16 13:05:00,85.91,85.91,85.91,85.91,0.0,54.7677,54.7677,54.7677,54.7677,0.0
2012-08-16 13:10:00,85.91,85.93,85.91,85.92,4300.0,54.7677,54.7804,54.7677,54.774,4300.0
2012-08-16 13:15:00,85.9,85.91,85.9,85.9,4200.0,54.7613,54.7677,54.7613,54.7613,4200.0
2012-08-16 13:20:00,85.88,85.93,85.88,85.89,6900.0,54.7485,54.7804,54.7485,54.7549,6900.0
2012-08-16 13:25:00,85.93,85.93,85.91,85.93,1300.0,54.7804,54.7804,54.7677,54.7804,1300.0
2012-08-16 13:30:00,85.93,85.93,85.86,85.86,14500.0,54.7804,54.7804,54.7358,54.7358,14500.0
2012-08-16 13:35:00,85.86,85.89,85.86,85.89,14300.0,54.7358,54.7549,54.7358,54.7549,14300.0
2012-08-16 13:40:00,85.85,85.87,85.84,85.84,2400.0,54.7294,54.7422,54.723,54.723,2400.0
2012-08-16 13:45:00,85.84,85.88,85.84,85.85,1700.0,54.723,54.7485,54.723,54.7294,1700.0
2012-08-16 13:50:00,85.86,85.86,85.84,85.84,1700.0,54.7358,54.7358,54.723,54.723,1700.0
2012-08-16 13:55:00,85.86,85.86,85.86,85.86,300.0,54.7358,54.7358,54.7358,54.7358,300.0
2012-08-16 14:00:00,85.85,85.86,85.85,85.86,500.0,54.7294,54.7358,54.7294,54.7358,500.0
2012-08-16 14:05:00,85.86,85.89,85.86,85.89,4600.0,54.7358,54.7549,54.7358,54.7549,4600.0
2012-08-16 14:10:00,85.89,85.9,85.89,85.89,7100.0,54.7549,54.7613,54.7549,54.7549,7100.0
2012-08-16 14:15:00,85.9,85.92,85.9,85.91,12600.0,54.7613,54.774,54.7613,54.7677,12600.0
2012-08-16 14:20:00,85.92,85.92,85.91,85.91,300.0,54.774,54.774,54.7677,54.7677,300.0
2012-08-16 14:25:00,85.97,85.97,85.97,85.97,400.0,54.8059,54.8059,54.8059,54.8059,400.0
2012-08-16 14:30:00,85.91,85.94,85.89,85.89,3000.0,54.7677,54.7868,54.7549,54.7549,3000.0
2012-08-16 14:35:00,85.92,85.92,85.9,85.9,7500.0,54.774,54.774,54.7613,54.7613,7500.0
2012-08-16 14:40:00,85.89,85.93,85.89,85.93,3600.0,54.7549,54.7804,54.7549,54.7804,3600.0
2012-08-16 14:45:00,85.92,85.92,85.88,85.89,2800.0,54.774,54.774,54.7485,54.7549,2800.0
2012-08-16 14:50:00,85.9,85.9,85.9,85.9,200.0,54.7613,54.7613,54.7613,54.7613,200.0
2012-08-16 14:55:00,85.91,85.92,85.91,85.92,600.0,54.7677,54.774,54.7677,54.774,600.0
2012-08-16 15:00:00,85.92,85.95,85.91,85.95,1600.0,54.774,54.7932,54.7677,54.7932,1600.0
2012-08-16 15:05:00,85.95,85.95,85.95,85.95,200.0,54.7932,54.7932,54.7932,54.7932,200.0
2012-08-16 15:10:00,85.94,85.95,85.92,85.95,2000.0,54.7868,54.7932,54.774,54.7932,2000.0
2012-08-16 15:15:00,85.92,85.95,85.92,85.94,2700.0,54.774,54.7932,54.774,54.7868,2700.0
2012-08-16 15:20:00,85.94,85.94,85.94,85.94,1400.0,54.7868,54.7868,54.7868,54.7868,1400.0
2012-08-16 15:25:00,85.93,85.95,85.93,85.95,1100.0,54.7804,54.7932,54.7804,54.7932,1100.0
2012-08-16 15:30:00,85.93,85.95,85.91,85.95,13200.0,54.7804,54.7932,54.7677,54.7932,13200.0
2012-08-16 15:35:00,85.96,85.96,85.96,85.96,1100.0,54.7995,54.7995,54.7995,54.7995,1100.0
2012-08-16 15:40:00,85.96,85.96,85.94,85.96,4400.0,54.7995,54.7995,54.7868,54.7995,4400.0
2012-08-16 15:45:00,85.94,85.96,85.94,85.96,2300.0,54.7868,54.7995,54.7868,54.7995,2300.0
2012-08-16 15:50:00,85.93,85.94,85.91,85.93,1400.0,54.7804,54.7868,54.7677,54.7804,1400.0
2012-08-16 15:55:00,85.94,85.95,85.94,85.95,71300.0,54.7868,54.7932,54.7868,54.7932,71300.0
2012-08-17 09:30:00,86.06,86.06,85.89,86.0,7800.0,54.8633,54.8633,54.7549,54.825,7800.0
2012-08-17 09:35:00,86.01,86.04,85.99,86.04,3100.0,54.8314,54.8505,54.8187,54.8505,3100.0
2012-08-17 09:40:00,86.06,86.06,85.98,86.06,6100.0,54.8633,54.8633,54.8123,54.8633,6100.0
2012-08-17 09:45:00,86.06,86.08,86.06,86.06,600.0,54.8633,54.876,54.8633,54.8633,600.0
2012-08-17 09:50:00,86.06,86.06,86.04,86.04,2000.0,54.8633,54.8633,54.8505,54.8505,2000.0
2012-08-17 09:55:00,86.03,86.05,86.03,86.05,800.0,54.8442,54.8569,54.8442,54.8569,800.0
2012-08-17 10:00:00,86.06,86.12,86.03,86.07,2000.0,54.8633,54.9015,54.8442,54.8697,2000.0
2012-08-17 10:05:00,86.07,86.07,86.07,86.07,0.0,54.8697,54.8697,54.8697,54.8697,0.0
2012-08-17 10:10:00,86.08,86.08,86.07,86.07,1500.0,54.876,54.876,54.8697,54.8697,1500.0
2012-08-17 10:15:00,86.08,86.09,86.08,86.09,400.0,54.876,54.8824,54.876,54.8824,400.0
2012-08-17 10:20:00,86.07,86.08,86.07,86.08,200.0,54.8697,54.876,54.8697,54.876,200.0
2012-08-17 10:25:00,86.05,86.06,86.05,86.06,300.0,54.8569,54.8633,54.8569,54.8633,300.0
2012-08-17 10:30:00,86.06,86.06,86.06,86.06,0.0,54.8633,54.8633,54.8633,54.8633,0.0
2012-08-17 10:35:00,86.09,86.09,86.08,86.08,2400.0,54.8824,54.8824,54.876,54.876,2400.0
2012-08-17 10:40:00,86.12,86.12,86.08,86.11,1600.0,54.9015,54.9015,54.876,54.8952,1600.0
2012-08-17 10:45:00,86.12,86.13,86.11,86.12,7000.0,54.9015,54.9079,54.8952,54.9015,7000.0
2012-08-17 10:50:00,86.16,86.16,86.12,86.13,1000.0,54.927,54.927,54.9015,54.9079,1000.0
2012-08-17 10:55:00,86.13,86.13,86.13,86.13,0.0,54.9079,54.9079,54.9079,54.9079,0.0
2012-08-17 11:00:00,86.1,86.11,86.1,86.11,200.0,54.8888,54.8952,54.8888,54.8952,200.0
2012-08-17 11:05:00,86.12,86.13,86.12,86.12,1100.0,54.9015,54.9079,54.9015,54.9015,1100.0
2012-08-17 11:10:00,86.07,86.13,86.07,86.13,600.0,54.8697,54.9079,54.8697,54.9079,600.0
2012-08-17 11:15:00,86.13,86.13,86.13,86.13,0.0,54.9079,54.9079,54.9079,54.9079,0.0
2012-08-17 11:20:00,86.14,86.14,86.14,86.14,200.0,54.9143,54.9143,54.9143,54.9143,200.0
2012-08-17 11:25:00,86.16,86.16,86.13,86.15,3600.0,54.927,54.927,54.9079,54.9207,3600.0
2012-08-17 11:30:00,86.15,86.15,86.15,86.15,0.0,54.9207,54.9207,54.9207,54.9207,0.0
2012-08-17 11:35:00,86.14,86.14,86.14,86.14,500.0,54.9143,54.9143,54.9143,54.9143,500.0
2012-08-17 11:40:00,86.16,86.17,86.11,86.12,2400.0,54.927,54.9334,54.8952,54.9015,2400.0
2012-08-17 11:45:00,86.12,86.12,86.12,86.12,0.0,54.9015,54.9015,54.9015,54.9015,0.0
2012-08-17 11:50:00,86.11,86.13,86.08,86.13,2500.0,54.8952,54.9079,54.876,54.9079,2500.0
2012-08-17 11:55:00,86.09,86.16,86.09,86.12,1600.0,54.8824,54.927,54.8824,54.9015,1600.0
2012-08-17 12:00:00,86.13,86.13,86.13,86.13,300.0,54.9079,54.9079,54.9079,54.9079,300.0
2012-08-17 12:05:00,86.08,86.13,86.07,86.08,600.0,54.876,54.9079,54.8697,54.876,600.0
2012-08-17 12:10:00,86.14,86.14,86.14,86.14,200.0,54.9143,54.9143,54.9143,54.9143,200.0
2012-08-17 12:15:00,86.14,86.14,86.14,86.14,100.0,54.9143,54.9143,54.9143,54.9143,100.0
2012-08-17 12:20:00,86.16,86.19,86.12,86.16,15200.0,54.927,54.9462,54.9015,54.927,15200.0
2012-08-17 12:25:00,86.16,86.16,86.16,86.16,400.0,54.927,54.927,54.927,54.927,400.0
2012-08-17 12:30:00,86.16,86.19,86.16,86.19,1200.0,54.927,54.9462,54.927,54.9462,1200.0
2012-08-17 12:35:00,86.16,86.17,86.13,86.16,4200.0,54.927,54.9334,54.9079,54.927,4200.0
2012-08-17 12:40:00,86.17,86.18,86.17,86.18,4900.0,54.9334,54.9398,54.9334,54.9398,4900.0
2012-08-17 12:45:00,86.12,86.17,86.12,86.15,9100.0,54.9015,54.9334,54.9015,54.9207,9100.0
2012-08-17 12:50:00,86.13,86.13,86.13,86.13,100.0,54.9079,54.9079,54.9079,54.9079,100.0
2012-08-17 12:55:00,86.15,86.15,86.12,86.15,1700.0,54.9207,54.9207,54.9015,54.9207,1700.0
2012-08-17 13:00:00,86.15,86.15,86.1,86.11,4300.0,54.9207,54.9207,54.8888,54.8952,4300.0
2012-08-17 13:05:00,86.12,86.13,86.08,86.08,1400.0,54.9015,54.9079,54.876,54.876,1400.0
2012-08-17 13:10:00,86.08,86.11,86.08,86.11,1100.0,54.876,54.8952,54.876,54.8952,1100.0
2012-08-17 13:15:00,86.11,86.11,86.11,86.11,200.0,54.8952,54.8952,54.8952,54.8952,200.0
2012-08-17 13:20:00,86.11,86.11,86.08,86.08,1200.0,54.8952,54.8952,54.876,54.876,1200.0
2012-08-17 13:25:00,86.12,86.12,86.12,86.12,200.0,54.9015,54.9015,54.9015,54.9015,200.0
2012-08-17 13:30:00,86.09,86.09,86.09,86.09,200.0,54.8824,54.8824,54.8824,54.8824,200.0
2012-08-17 13:35:00,86.11,86.11,86.11,86.11,100.0,54.8952,54.8952,54.8952,54.8952,100.0
2012-08-17 13:40:00,86.11,86.11,86.11,86.11,0.0,54.8952,54.8952,54.8952,54.8952,0.0
2012-08-17 13:45:00,86.12,86.12,86.12,86.12,300.0,54.9015,54.9015,54.9015,54.9015,300.0
2012-08-17 13:50:00,86.12,86.12,86.12,86.12,1700.0,54.9015,54.9015,54.9015,54.9015,1700.0
2012-08-17 13:55:00,86.13,86.13,86.12,86.12,2400.0,54.9079,54.9079,54.9015,54.9015,2400.0
2012-08-17 14:00:00,86.13,86.13,86.13,86.13,200.0,54.9079,54.9079,54.9079,54.9079,200.0
2012-08-17 14:05:00,86.14,86.14,86.14,86.14,300.0,54.9143,54.9143,54.9143,54.9143,300.0
2012-08-17 14:10:00,86.14,86.14,86.14,86.14,0.0,54.9143,54.9143,54.9143,54.9143,0.0
2012-08-17 14:15:00,86.12,86.12,86.12,86.12,100.0,54.9015,54.9015,54.9015,54.9015,100.0
2012-08-17 14:20:00,86.14,86.14,86.14,86.14,700.0,54.9143,54.9143,54.9143,54.9143,700.0
2012-08-17 14:25:00,86.14,86.14,86.12,86.12,1100.0,54.9143,54.9143,54.9015,54.9015,1100.0
2012-08-17 14:30:00,86.13,86.13,86.06,86.12,1600.0,54.9079,54.9079,54.8633,54.9015,1600.0
2012-08-17 14:35:00,86.08,86.12,86.06,86.12,18100.0,54.876,54.9015,54.8633,54.9015,18100.0
2012-08-17 14:40:00,86.12,86.12,86.12,86.12,400.0,54.9015,54.9015,54.9015,54.9015,400.0
2012-08-17 14:45:00,86.06,86.06,86.06,86.06,300.0,54.8633,54.8633,54.8633,54.8633,300.0
2012-08-17 14:50:00,86.07,86.09,86.06,86.06,14000.0,54.8697,54.8824,54.8633,54.8633,14000.0
2012-08-17 14:55:00,86.12,86.12,86.11,86.11,1000.0,54.9015,54.9015,54.8952,54.8952,1000.0
2012-08-17 15:00:00,86.12,86.12,86.08,86.1,5700.0,54.9015,54.9015,54.876,54.8888,5700.0
2012-08-17 15:05:00,86.1,86.1,86.1,86.1,0.0,54.8888,54.8888,54.8888,54.8888,0.0
2012-08-17 15:10:00,86.1,86.1,86.1,86.1,0.0,54.8888,54.8888,54.8888,54.8888,0.0
2012-08-17 15:15:00,86.12,86.12,86.11,86.11,400.0,54.9015,54.9015,54.8952,54.8952,400.0
2012-08-17 15:20:00,86.12,86.12,86.11,86.11,500.0,54.9015,54.9015,54.8952,54.8952,500.0
2012-08-17 15:25:00,86.11,86.11,86.08,86.1,4700.0,54.8952,54.8952,54.876,54.8888,4700.0
2012-08-17 15:30:00,86.1,86.12,86.1,86.12,3300.0,54.8888,54.9015,54.8888,54.9015,3300.0
2012-08-17 15:35:00,86.1,86.12,86.09,86.12,8800.0,54.8888,54.9015,54.8824,54.9015,8800.0
2012-08-17 15:40:00,86.12,86.12,86.1,86.1,1600.0,54.9015,54.9015,54.8888,54.8888,1600.0
2012-08-17 15:45:00,86.1,86.12,86.09,86.12,5200.0,54.8888,54.9015,54.8824,54.9015,5200.0
2012-08-17 15:50:00,86.1,86.12,86.08,86.1,5900.0,54.8888,54.9015,54.876,54.8888,5900.0
2012-08-17 15:55:00,86.08,86.08,86.07,86.07,3700.0,54.876,54.876,54.8697,54.8697,3700.0
2012-08-20 09:30:00,86.03,86.05,86.03,86.05,4200.0,54.8442,54.8569,54.8442,54.8569,4200.0
2012-08-20 09:35:00,86.02,86.02,86.01,86.02,7200.0,54.8378,54.8378,54.8314,54.8378,7200.0
2012-08-20 09:40:00,86.01,86.03,86.01,86.02,4000.0,54.8314,54.8442,54.8314,54.8378,4000.0
2012-08-20 09:45:00,86.02,86.04,86.02,86.04,3300.0,54.8378,54.8505,54.8378,54.8505,3300.0
2012-08-20 09:50:00,86.02,86.08,86.02,86.08,19800.0,54.8378,54.876,54.8378,54.876,19800.0
2012-08-20 09:55:00,86.04,86.07,86.03,86.03,5400.0,54.8505,54.8697,54.8442,54.8442,5400.0
2012-08-20 10:00:00,86.05,86.05,86.05,86.05,500.0,54.8569,54.8569,54.8569,54.8569,500.0
2012-08-20 10:05:00,86.07,86.08,86.07,86.08,500.0,54.8697,54.876,54.8697,54.876,500.0
2012-08-20 10:10:00,86.08,86.08,86.08,86.08,0.0,54.876,54.876,54.876,54.876,0.0
2012-08-20 10:15:00,86.1,86.11,86.06,86.06,1100.0,54.8888,54.8952,54.8633,54.8633,1100.0
2012-08-20 10:20:00,86.04,86.13,86.04,86.13,4300.0,54.8505,54.9079,54.8505,54.9079,4300.0
2012-08-20 10:25:00,86.13,86.13,86.13,86.13,0.0,54.9079,54.9079,54.9079,54.9079,0.0
2012-08-20 10:30:00,86.13,86.13,86.12,86.12,5000.0,54.9079,54.9079,54.9015,54.9015,5000.0
2012-08-20 10:35:00,86.12,86.12,86.12,86.12,800.0,54.9015,54.9015,54.9015,54.9015,800.0
2012-08-20 10:40:00,86.07,86.07,86.07,86.07,100.0,54.8697,54.8697,54.8697,54.8697,100.0
2012-08-20 10:45:00,86.05,86.12,86.05,86.11,600.0,54.8569,54.9015,54.8569,54.8952,600.0
2012-08-20 10:50:00,86.11,86.11,86.11,86.11,0.0,54.8952,54.8952,54.8952,54.8952,0.0
2012-08-20 10:55:00,86.11,86.11,86.11,86.11,0.0,54.8952,54.8952,54.8952,54.8952,0.0
2012-08-20 11:00:00,86.12,86.12,86.07,86.11,2300.0,54.9015,54.9015,54.8697,54.8952,2300.0
2012-08-20 11:05:00,86.11,86.11,86.11,86.11,0.0,54.8952,54.8952,54.8952,54.8952,0.0
2012-08-20 11:10:00,86.12,86.13,86.12,86.13,1800.0,54.9015,54.9079,54.9015,54.9079,1800.0
2012-08-20 11:15:00,86.12,86.12,86.12,86.12,2700.0,54.9015,54.9015,54.9015,54.9015,2700.0
2012-08-20 11:20:00,86.12,86.12,86.09,86.09,4600.0,54.9015,54.9015,54.8824,54.8824,4600.0
2012-08-20 11:25:00,86.1,86.11,86.08,86.11,2800.0,54.8888,54.8952,54.876,54.8952,2800.0
2012-08-20 11:30:00,86.11,86.11,86.11,86.11,5400.0,54.8952,54.8952,54.8952,54.8952,5400.0
2012-08-20 11:35:00,86.11,86.11,86.11,86.11,0.0,54.8952,54.8952,54.8952,54.8952,0.0
2012-08-20 11:40:00,86.11,86.11,86.1,86.1,1100.0,54.8952,54.8952,54.8888,54.8888,1100.0
2012-08-20 11:45:00,86.1,86.1,86.1,86.1,0.0,54.8888,54.8888,54.8888,54.8888,0.0
2012-08-20 11:50:00,86.11,86.11,86.11,86.11,400.0,54.8952,54.8952,54.8952,54.8952,400.0
2012-08-20 11:55:00,86.11,86.11,86.11,86.11,400.0,54.8952,54.8952,54.8952,54.8952,400.0
2012-08-20 12:00:00,86.1,86.1,86.1,86.1,300.0,54.8888,54.8888,54.8888,54.8888,300.0
2012-08-20 12:05:00,86.08,86.11,86.06,86.09,2800.0,54.876,54.8952,54.8633,54.8824,2800.0
2012-08-20 12:10:00,86.11,86.11,86.07,86.07,1300.0,54.8952,54.8952,54.8697,54.8697,1300.0
2012-08-20 12:15:00,86.09,86.09,86.09,86.09,1100.0,54.8824,54.8824,54.8824,54.8824,1100.0
2012-08-20 12:20:00,86.04,86.04,86.04,86.04,400.0,54.8505,54.8505,54.8505,54.8505,400.0
2012-08-20 12:25:00,86.1,86.1,86.07,86.09,3000.0,54.8888,54.8888,54.8697,54.8824,3000.0
2012-08-20 12:30:00,86.05,86.05,86.05,86.05,400.0,54.8569,54.8569,54.8569,54.8569,400.0
2012-08-20 12:35:00,86.11,86.12,86.04,86.04,1900.0,54.8952,54.9015,54.8505,54.8505,1900.0
2012-08-20 12:40:00,86.12,86.12,86.1,86.1,2000.0,54.9015,54.9015,54.8888,54.8888,2000.0
2012-08-20 12:45:00,86.12,86.12,86.12,86.12,23300.0,54.9015,54.9015,54.9015,54.9015,23300.0
2012-08-20 12:50:00,86.11,86.11,86.05,86.09,400.0,54.8952,54.8952,54.8569,54.8824,400.0
2012-08-20 12:55:00,86.09,86.09,86.09,86.09,0.0,54.8824,54.8824,54.8824,54.8824,0.0
2012-08-20 13:00:00,86.09,86.09,86.09,86.09,0.0,54.8824,54.8824,54.8824,54.8824,0.0
2012-08-20 13:05:00,86.05,86.11,86.05,86.05,2500.0,54.8569,54.8952,54.8569,54.8569,2500.0
2012-08-20 13:10:00,86.11,86.12,86.11,86.12,200.0,54.8952,54.9015,54.8952,54.9015,200.0
2012-08-20 13:15:00,86.12,86.12,86.12,86.12,0.0,54.9015,54.9015,54.9015,54.9015,0.0
2012-08-20 13:20:00,86.06,86.1,86.06,86.1,300.0,54.8633,54.8888,54.8633,54.8888,300.0
2012-08-20 13:25:00,86.1,86.13,86.1,86.13,2400.0,54.8888,54.9079,54.8888,54.9079,2400.0
2012-08-20 13:30:00,86.12,86.13,86.1,86.13,600.0,54.9015,54.9079,54.8888,54.9079,600.0
2012-08-20 13:35:00,86.13,86.13,86.13,86.13,0.0,54.9079,54.9079,54.9079,54.9079,0.0
2012-08-20 13:40:00,86.14,86.14,86.12,86.14,6600.0,54.9143,54.9143,54.9015,54.9143,6600.0
2012-08-20 13:45:00,86.14,86.14,86.12,86.14,7100.0,54.9143,54.9143,54.9015,54.9143,7100.0
2012-08-20 13:50:00,86.14,86.14,86.07,86.09,9500.0,54.9143,54.9143,54.8697,54.8824,9500.0
2012-08-20 13:55:00,86.12,86.12,86.12,86.12,300.0,54.9015,54.9015,54.9015,54.9015,300.0
2012-08-20 14:00:00,86.07,86.13,86.07,86.13,1200.0,54.8697,54.9079,54.8697,54.9079,1200.0
2012-08-20 14:05:00,86.1,86.12,86.07,86.12,400.0,54.8888,54.9015,54.8697,54.9015,400.0
2012-08-20 14:10:00,86.12,86.12,86.12,86.12,100.0,54.9015,54.9015,54.9015,54.9015,100.0
2012-08-20 14:15:00,86.11,86.11,86.07,86.08,3300.0,54.8952,54.8952,54.8697,54.876,3300.0
2012-08-20 14:20:00,86.11,86.11,86.11,86.11,300.0,54.8952,54.8952,54.8952,54.8952,300.0
2012-08-20 14:25:00,86.1,86.11,86.09,86.11,1500.0,54.8888,54.8952,54.8824,54.8952,1500.0
2012-08-20 14:30:00,86.08,86.08,86.08,86.08,3000.0,54.876,54.876,54.876,54.876,3000.0
2012-08-20 14:35:00,86.07,86.08,86.07,86.08,900.0,54.8697,54.876,54.8697,54.876,900.0
2012-08-20 14:40:00,86.08,86.08,86.08,86.08,0.0,54.876,54.876,54.876,54.876,0.0
2012-08-20 14:45:00,86.08,86.09,86.07,86.07,2400.0,54.876,54.8824,54.8697,54.8697,2400.0
2012-08-20 14:50:00,86.09,86.09,86.07,86.07,700.0,54.8824,54.8824,54.8697,54.8697,700.0
2012-08-20 14:55:00,86.08,86.09,86.08,86.09,1400.0,54.876,54.8824,54.876,54.8824,1400.0
2012-08-20 15:00:00,86.09,86.09,86.09,86.09,200.0,54.8824,54.8824,54.8824,54.8824,200.0
2012-08-20 15:05:00,86.09,86.09,86.09,86.09,0.0,54.8824,54.8824,54.8824,54.8824,0.0
2012-08-20 15:10:00,86.09,86.09,86.09,86.09,1300.0,54.8824,54.8824,54.8824,54.8824,1300.0
2012-08-20 15:15:00,86.08,86.09,86.08,86.09,1300.0,54.876,54.8824,54.876,54.8824,1300.0
2012-08-20 15:20:00,86.09,86.09,86.08,86.08,6400.0,54.8824,54.8824,54.876,54.876,6400.0
2012-08-20 15:25:00,86.09,86.09,86.08,86.08,600.0,54.8824,54.8824,54.876,54.876,600.0
2012-08-20 15:30:00,86.09,86.09,86.09,86.09,500.0,54.8824,54.8824,54.8824,54.8824,500.0
2012-08-20 15:35:00,86.09,86.1,86.08,86.1,9500.0,54.8824,54.8888,54.876,54.8888,9500.0
2012-08-20 15:40:00,86.08,86.09,86.08,86.08,8500.0,54.876,54.8824,54.876,54.876,8500.0
2012-08-20 15:45:00,86.08,86.08,86.08,86.08,0.0,54.876,54.876,54.876,54.876,0.0
2012-08-20 15:50:00,86.11,86.11,86.09,86.09,900.0,54.8952,54.8952,54.8824,54.8824,900.0
2012-08-20 15:55:00,86.1,86.11,86.1,86.11,5700.0,54.8888,54.8952,54.8888,54.8952,5700.0
2012-08-21 09:30:00,86.08,86.1,86.08,86.1,5100.0,54.876,54.8888,54.876,54.8888,5100.0
2012-08-21 09:35:00,86.08,86.09,86.08,86.08,3900.0,54.876,54.8824,54.876,54.876,3900.0
2012-08-21 09:40:00,86.07,86.09,86.06,86.09,6300.0,54.8697,54.8824,54.8633,54.8824,6300.0
2012-08-21 09:45:00,86.09,86.09,86.07,86.08,9800.0,54.8824,54.8824,54.8697,54.876,9800.0
2012-08-21 09:50:00,86.08,86.08,86.08,86.08,200.0,54.876,54.876,54.876,54.876,200.0
2012-08-21 09:55:00,86.08,86.08,86.08,86.08,1400.0,54.876,54.876,54.876,54.876,1400.0
2012-08-21 10:00:00,86.08,86.08,86.08,86.08,300.0,54.876,54.876,54.876,54.876,300.0
2012-08-21 10:05:00,86.08,86.08,86.06,86.06,900.0,54.876,54.876,54.8633,54.8633,900.0
2012-08-21 10:10:00,86.06,86.06,86.06,86.06,1700.0,54.8633,54.8633,54.8633,54.8633,1700.0
2012-08-21 10:15:00,86.05,86.05,86.05,86.05,200.0,54.8569,54.8569,54.8569,54.8569,200.0
2012-08-21 10:20:00,86.06,86.06,86.03,86.04,10000.0,54.8633,54.8633,54.8442,54.8505,10000.0
2012-08-21 10:25:00,86.04,86.05,86.03,86.05,1700.0,54.8505,54.8569,54.8442,54.8569,1700.0
2012-08-21 10:30:00,86.05,86.07,86.04,86.04,4500.0,54.8569,54.8697,54.8505,54.8505,4500.0
2012-08-21 10:35:00,86.06,86.07,86.04,86.06,10700.0,54.8633,54.8697,54.8505,54.8633,10700.0
2012-08-21 10:40:00,86.06,86.06,86.02,86.02,13700.0,54.8633,54.8633,54.8378,54.8378,13700.0
2012-08-21 10:45:00,86.04,86.04,86.02,86.04,1100.0,54.8505,54.8505,54.8378,54.8505,1100.0
2012-08-21 10:50:00,86.03,86.03,86.03,86.03,300.0,54.8442,54.8442,54.8442,54.8442,300.0
2012-08-21 10:55:00,86.04,86.04,86.02,86.02,3800.0,54.8505,54.8505,54.8378,54.8378,3800.0
2012-08-21 11:00:00,86.04,86.05,86.03,86.03,1200.0,54.8505,54.8569,54.8442,54.8442,1200.0
2012-08-21 11:05:00,86.05,86.05,86.02,86.03,800.0,54.8569,54.8569,54.8378,54.8442,800.0
2012-08-21 11:10:00,86.04,86.04,86.04,86.04,600.0,54.8505,54.8505,54.8505,54.8505,600.0
2012-08-21 11:15:00,86.02,86.02,85.99,86.0,6200.0,54.8378,54.8378,54.8187,54.825,6200.0
2012-08-21 11:20:00,86.0,86.0,86.0,86.0,6000.0,54.825,54.825,54.825,54.825,6000.0
2012-08-21 11:25:00,86.01,86.01,86.01,86.01,300.0,54.8314,54.8314,54.8314,54.8314,300.0
2012-08-21 11:30:00,86.02,86.02,86.02,86.02,100.0,54.8378,54.8378,54.8378,54.8378,100.0
2012-08-21 11:35:00,86.03,86.03,86.02,86.02,2400.0,54.8442,54.8442,54.8378,54.8378,2400.0
2012-08-21 11:40:00,86.02,86.02,86.02,86.02,200.0,54.8378,54.8378,54.8378,54.8378,200.0
2012-08-21 11:45:00,86.0,86.0,86.0,86.0,200.0,54.825,54.825,54.825,54.825,200.0
2012-08-21 11:50:00,86.04,86.04,86.04,86.04,300.0,54.8505,54.8505,54.8505,54.8505,300.0
2012-08-21 11:55:00,86.04,86.04,85.98,86.0,15600.0,54.8505,54.8505,54.8123,54.825,15600.0
2012-08-21 12:00:00,86.0,86.01,86.0,86.01,500.0,54.825,54.8314,54.825,54.8314,500.0
2012-08-21 12:05:00,86.03,86.04,86.0,86.0,1100.0,54.8442,54.8505,54.825,54.825,1100.0
2012-08-21 12:10:00,86.03,86.04,86.03,86.04,800.0,54.8442,54.8505,54.8442,54.8505,800.0
2012-08-21 12:15:00,86.04,86.04,86.04,86.04,200.0,54.8505,54.8505,54.8505,54.8505,200.0
2012-08-21 12:20:00,86.04,86.04,86.04,86.04,7400.0,54.8505,54.8505,54.8505,54.8505,7400.0
2012-08-21 12:25:00,86.04,86.04,86.04,86.04,0.0,54.8505,54.8505,54.8505,54.8505,0.0
2012-08-21 12:30:00,86.02,86.03,86.02,86.03,1300.0,54.8378,54.8442,54.8378,54.8442,1300.0
2012-08-21 12:35:00,86.03,86.04,86.02,86.04,5000.0,54.8442,54.8505,54.8378,54.8505,5000.0
2012-08-21 12:40:00,86.04,86.06,86.04,86.06,4300.0,54.8505,54.8633,54.8505,54.8633,4300.0
2012-08-21 12:45:00,86.06,86.06,86.06,86.06,200.0,54.8633,54.8633,54.8633,54.8633,200.0
2012-08-21 12:50:00,86.06,86.06,86.06,86.06,400.0,54.8633,54.8633,54.8633,54.8633,400.0
2012-08-21 12:55:00,86.06,86.06,86.06,86.06,0.0,54.8633,54.8633,54.8633,54.8633,0.0
2012-08-21 13:00:00,86.07,86.07,86.07,86.07,200.0,54.8697,54.8697,54.8697,54.8697,200.0
2012-08-21 13:05:00,86.08,86.08,86.08,86.08,700.0,54.876,54.876,54.876,54.876,700.0
2012-08-21 13:10:00,86.08,86.08,86.07,86.07,1500.0,54.876,54.876,54.8697,54.8697,1500.0
2012-08-21 13:15:00,86.06,86.07,86.06,86.07,1300.0,54.8633,54.8697,54.8633,54.8697,1300.0
2012-08-21 13:20:00,86.08,86.09,86.06,86.09,2400.0,54.876,54.8824,54.8633,54.8824,2400.0
2012-08-21 13:25:00,86.09,86.09,86.06,86.09,9400.0,54.8824,54.8824,54.8633,54.8824,9400.0
2012-08-21 13:30:00,86.09,86.09,86.09,86.09,0.0,54.8824,54.8824,54.8824,54.8824,0.0
2012-08-21 13:35:00,86.09,86.09,86.09,86.09,0.0,54.8824,54.8824,54.8824,54.8824,0.0
2012-08-21 13:40:00,86.09,86.09,86.09,86.09,0.0,54.8824,54.8824,54.8824,54.8824,0.0
2012-08-21 13:45:00,86.1,86.12,86.08,86.11,14900.0,54.8888,54.9015,54.876,54.8952,14900.0
2012-08-21 13:50:00,86.09,86.09,86.09,86.09,100.0,54.8824,54.8824,54.8824,54.8824,100.0
2012-08-21 13:55:00,86.09,86.11,86.08,86.08,5300.0,54.8824,54.8952,54.876,54.876,5300.0
2012-08-21 14:00:00,86.08,86.12,86.08,86.12,4400.0,54.876,54.9015,54.876,54.9015,4400.0
2012-08-21 14:05:00,86.11,86.13,86.08,86.13,4900.0,54.8952,54.9079,54.876,54.9079,4900.0
2012-08-21 14:10:00,86.12,86.12,86.12,86.12,5000.0,54.9015,54.9015,54.9015,54.9015,5000.0
2012-08-21 14:15:00,86.12,86.12,86.08,86.1,3400.0,54.9015,54.9015,54.876,54.8888,3400.0
2012-08-21 14:20:00,86.12,86.12,86.08,86.08,3300.0,54.9015,54.9015,54.876,54.876,3300.0
2012-08-21 14:25:00,86.08,86.09,86.08,86.08,1200.0,54.876,54.8824,54.876,54.876,1200.0
2012-08-21 14:30:00,86.09,86.14,86.09,86.13,10200.0,54.8824,54.9143,54.8824,54.9079,10200.0
2012-08-21 14:35:00,86.13,86.16,86.11,86.15,10700.0,54.9079,54.927,54.8952,54.9207,10700.0
2012-08-21 14:40:00,86.17,86.17,86.16,86.17,4500.0,54.9334,54.9334,54.927,54.9334,4500.0
2012-08-21 14:45:00,86.16,86.18,86.16,86.17,2200.0,54.927,54.9398,54.927,54.9334,2200.0
2012-08-21 14:50:00,86.16,86.17,86.16,86.16,1100.0,54.927,54.9334,54.927,54.927,1100.0
2012-08-21 14:55:00,86.17,86.17,86.17,86.17,1300.0,54.9334,54.9334,54.9334,54.9334,1300.0
2012-08-21 15:00:00,86.18,86.19,86.17,86.19,1200.0,54.9398,54.9462,54.9334,54.9462,1200.0
2012-08-21 15:05:00,86.2,86.2,86.2,86.2,800.0,54.9525,54.9525,54.9525,54.9525,800.0
2012-08-21 15:10:00,86.2,86.2,86.18,86.2,3700.0,54.9525,54.9525,54.9398,54.9525,3700.0
2012-08-21 15:15:00,86.19,86.2,86.17,86.18,6200.0,54.9462,54.9525,54.9334,54.9398,6200.0
2012-08-21 15:20:00,86.18,86.19,86.18,86.19,3400.0,54.9398,54.9462,54.9398,54.9462,3400.0
2012-08-21 15:25:00,86.17,86.19,86.17,86.18,3000.0,54.9334,54.9462,54.9334,54.9398,3000.0
2012-08-21 15:30:00,86.19,86.19,86.19,86.19,1500.0,54.9462,54.9462,54.9462,54.9462,1500.0
2012-08-21 15:35:00,86.19,86.19,86.16,86.19,3200.0,54.9462,54.9462,54.927,54.9462,3200.0
2012-08-21 15:40:00,86.19,86.19,86.19,86.19,300.0,54.9462,54.9462,54.9462,54.9462,300.0
2012-08-21 15:45:00,86.2,86.2,86.17,86.19,4700.0,54.9525,54.9525,54.9334,54.9462,4700.0
2012-08-21 15:50:00,86.19,86.2,86.19,86.2,4300.0,54.9462,54.9525,54.9462,54.9525,4300.0
2012-08-21 15:55:00,86.18,86.22,86.16,86.17,10100.0,54.9398,54.9653,54.927,54.9334,10100.0
2012-08-22 09:30:00,86.5,86.52,86.4,86.46,9400.0,55.1438,55.1565,55.08,55.1183,9400.0
2012-08-22 09:35:00,86.39,86.39,86.39,86.39,500.0,55.0737,55.0737,55.0737,55.0737,500.0
2012-08-22 09:40:00,86.4,86.41,86.39,86.4,2100.0,55.08,55.0864,55.0737,55.08,2100.0
2012-08-22 09:45:00,86.42,86.42,86.41,86.42,400.0,55.0928,55.0928,55.0864,55.0928,400.0
2012-08-22 09:50:00,86.42,86.42,86.42,86.42,0.0,55.0928,55.0928,55.0928,55.0928,0.0
2012-08-22 09:55:00,86.4,86.43,86.4,86.43,1000.0,55.08,55.0992,55.08,55.0992,1000.0
2012-08-22 10:00:00,86.47,86.47,86.47,86.47,300.0,55.1247,55.1247,55.1247,55.1247,300.0
2012-08-22 10:05:00,86.47,86.47,86.47,86.47,0.0,55.1247,55.1247,55.1247,55.1247,0.0
2012-08-22 10:10:00,86.47,86.47,86.47,86.47,300.0,55.1247,55.1247,55.1247,55.1247,300.0
2012-08-22 10:15:00,86.47,86.47,86.47,86.47,0.0,55.1247,55.1247,55.1247,55.1247,0.0
2012-08-22 10:20:00,86.4,86.45,86.4,86.45,3100.0,55.08,55.1119,55.08,55.1119,3100.0
2012-08-22 10:25:00,86.41,86.41,86.4,86.4,900.0,55.0864,55.0864,55.08,55.08,900.0
2012-08-22 10:30:00,86.4,86.4,86.4,86.4,0.0,55.08,55.08,55.08,55.08,0.0
2012-08-22 10:35:00,86.43,86.43,86.4,86.4,1100.0,55.0992,55.0992,55.08,55.08,1100.0
2012-08-22 10:40:00,86.4,86.4,86.4,86.4,500.0,55.08,55.08,55.08,55.08,500.0
2012-08-22 10:45:00,86.4,86.43,86.4,86.43,1600.0,55.08,55.0992,55.08,55.0992,1600.0
2012-08-22 10:50:00,86.4,86.43,86.4,86.43,1900.0,55.08,55.0992,55.08,55.0992,1900.0
2012-08-22 10:55:00,86.4,86.44,86.4,86.4,4900.0,55.08,55.1055,55.08,55.08,4900.0
2012-08-22 11:00:00,86.39,86.45,86.39,86.41,3800.0,55.0737,55.1119,55.0737,55.0864,3800.0
2012-08-22 11:05:00,86.45,86.45,86.36,86.38,4100.0,55.1119,55.1119,55.0545,55.0673,4100.0
2012-08-22 11:10:00,86.38,86.38,86.38,86.38,0.0,55.0673,55.0673,55.0673,55.0673,0.0
2012-08-22 11:15:00,86.43,86.43,86.43,86.43,100.0,55.0992,55.0992,55.0992,55.0992,100.0
2012-08-22 11:20:00,86.49,86.49,86.49,86.49,100.0,55.1374,55.1374,55.1374,55.1374,100.0
2012-08-22 11:25:00,86.48,86.52,86.48,86.51,6800.0,55.131,55.1565,55.131,55.1502,6800.0
2012-08-22 11:30:00,86.5,86.51,86.49,86.51,5300.0,55.1438,55.1502,55.1374,55.1502,5300.0
2012-08-22 11:35:00,86.51,86.51,86.5,86.5,5400.0,55.1502,55.1502,55.1438,55.1438,5400.0
2012-08-22 11:40:00,86.5,86.5,86.5,86.5,1100.0,55.1438,55.1438,55.1438,55.1438,1100.0
2012-08-22 11:45:00,86.5,86.5,86.49,86.49,400.0,55.1438,55.1438,55.1374,55.1374,400.0
2012-08-22 11:50:00,86.5,86.5,86.43,86.46,9800.0,55.1438,55.1438,55.0992,55.1183,9800.0
2012-08-22 11:55:00,86.44,86.51,86.44,86.46,17800.0,55.1055,55.1502,55.1055,55.1183,17800.0
2012-08-22 12:00:00,86.42,86.51,86.39,86.49,16800.0,55.0928,55.1502,55.0737,55.1374,16800.0
2012-08-22 12:05:00,86.49,86.49,86.45,86.46,10000.0,55.1374,55.1374,55.1119,55.1183,10000.0
2012-08-22 12:10:00,86.46,86.51,86.46,86.5,14300.0,55.1183,55.1502,55.1183,55.1438,14300.0
2012-08-22 12:15:00,86.49,86.49,86.4,86.47,21100.0,55.1374,55.1374,55.08,55.1247,21100.0
2012-08-22 12:20:00,86.5,86.5,86.48,86.48,9700.0,55.1438,55.1438,55.131,55.131,9700.0
2012-08-22 12:25:00,86.48,86.49,86.48,86.48,2800.0,55.131,55.1374,55.131,55.131,2800.0
2012-08-22 12:30:00,86.49,86.49,86.48,86.49,800.0,55.1374,55.1374,55.131,55.1374,800.0
2012-08-22 12:35:00,86.49,86.51,86.48,86.51,2800.0,55.1374,55.1502,55.131,55.1502,2800.0
2012-08-22 12:40:00,86.49,86.51,86.47,86.47,11400.0,55.1374,55.1502,55.1247,55.1247,11400.0
2012-08-22 12:45:00,86.47,86.48,86.45,86.48,3700.0,55.1247,55.131,55.1119,55.131,3700.0
2012-08-22 12:50:00,86.48,86.51,86.45,86.45,6300.0,55.131,55.1502,55.1119,55.1119,6300.0
2012-08-22 12:55:00,86.51,86.51,86.49,86.51,1700.0,55.1502,55.1502,55.1374,55.1502,1700.0
2012-08-22 13:00:00,86.51,86.51,86.5,86.51,8500.0,55.1502,55.1502,55.1438,55.1502,8500.0
2012-08-22 13:05:00,86.51,86.51,86.48,86.51,3800.0,55.1502,55.1502,55.131,55.1502,3800.0
2012-08-22 13:10:00,86.51,86.51,86.5,86.5,4900.0,55.1502,55.1502,55.1438,55.1438,4900.0
2012-08-22 13:15:00,86.5,86.51,86.5,86.51,500.0,55.1438,55.1502,55.1438,55.1502,500.0
2012-08-22 13:20:00,86.5,86.5,86.49,86.5,800.0,55.1438,55.1438,55.1374,55.1438,800.0
2012-08-22 13:25:00,86.5,86.51,86.5,86.5,1800.0,55.1438,55.1502,55.1438,55.1438,1800.0
2012-08-22 13:30:00,86.5,86.5,86.48,86.5,10300.0,55.1438,55.1438,55.131,55.1438,10300.0
2012-08-22 13:35:00,86.5,86.5,86.5,86.5,6200.0,55.1438,55.1438,55.1438,55.1438,6200.0
2012-08-22 13:40:00,86.5,86.5,86.5,86.5,1300.0,55.1438,55.1438,55.1438,55.1438,1300.0
2012-08-22 13:45:00,86.5,86.5,86.49,86.5,2700.0,55.1438,55.1438,55.1374,55.1438,2700.0
2012-08-22 13:50:00,86.53,86.53,86.49,86.49,9600.0,55.1629,55.1629,55.1374,55.1374,9600.0
2012-08-22 13:55:00,86.5,86.52,86.5,86.51,4600.0,55.1438,55.1565,55.1438,55.1502,4600.0
2012-08-22 14:00:00,86.52,86.6,86.52,86.54,11800.0,55.1565,55.2075,55.1565,55.1693,11800.0
2012-08-22 14:05:00,86.55,86.56,86.54,86.56,6500.0,55.1757,55.182,55.1693,55.182,6500.0
2012-08-22 14:10:00,86.56,86.56,86.53,86.53,1100.0,55.182,55.182,55.1629,55.1629,1100.0
2012-08-22 14:15:00,86.56,86.59,86.53,86.59,2800.0,55.182,55.2012,55.1629,55.2012,2800.0
2012-08-22 14:20:00,86.6,86.68,86.55,86.68,4700.0,55.2075,55.2585,55.1757,55.2585,4700.0
2012-08-22 14:25:00,86.69,86.69,86.62,86.62,8100.0,55.2649,55.2649,55.2203,55.2203,8100.0
2012-08-22 14:30:00,86.62,86.66,86.6,86.66,13000.0,55.2203,55.2458,55.2075,55.2458,13000.0
2012-08-22 14:35:00,86.66,86.66,86.63,86.65,6400.0,55.2458,55.2458,55.2267,55.2394,6400.0
2012-08-22 14:40:00,86.65,86.67,86.63,86.67,5400.0,55.2394,55.2522,55.2267,55.2522,5400.0
2012-08-22 14:45:00,86.67,86.67,86.63,86.67,1500.0,55.2522,55.2522,55.2267,55.2522,1500.0
2012-08-22 14:50:00,86.67,86.67,86.63,86.64,6200.0,55.2522,55.2522,55.2267,55.233,6200.0
2012-08-22 14:55:00,86.63,86.65,86.63,86.65,2300.0,55.2267,55.2394,55.2267,55.2394,2300.0
2012-08-22 15:00:00,86.65,86.68,86.65,86.68,10300.0,55.2394,55.2585,55.2394,55.2585,10300.0
2012-08-22 15:05:00,86.68,86.68,86.64,86.65,2200.0,55.2585,55.2585,55.233,55.2394,2200.0
2012-08-22 15:10:00,86.68,86.69,86.66,86.68,3100.0,55.2585,55.2649,55.2458,55.2585,3100.0
2012-08-22 15:15:00,86.69,86.69,86.66,86.69,5100.0,55.2649,55.2649,55.2458,55.2649,5100.0
2012-08-22 15:20:00,86.71,86.71,86.66,86.71,2900.0,55.2777,55.2777,55.2458,55.2777,2900.0
2012-08-22 15:25:00,86.71,86.71,86.68,86.69,8100.0,55.2777,55.2777,55.2585,55.2649,8100.0
2012-08-22 15:30:00,86.67,86.71,86.67,86.7,7800.0,55.2522,55.2777,55.2522,55.2713,7800.0
2012-08-22 15:35:00,86.7,86.71,86.67,86.71,4900.0,55.2713,55.2777,55.2522,55.2777,4900.0
2012-08-22 15:40:00,86.71,86.72,86.7,86.72,9000.0,55.2777,55.284,55.2713,55.284,9000.0
2012-08-22 15:45:00,86.72,86.76,86.72,86.75,2600.0,55.284,55.3095,55.284,55.3032,2600.0
2012-08-22 15:50:00,86.76,86.76,86.74,86.76,4300.0,55.3095,55.3095,55.2968,55.3095,4300.0
2012-08-22 15:55:00,86.76,86.76,86.72,86.74,17700.0,55.3095,55.3095,55.284,55.2968,17700.0
2012-08-23 09:30:00,86.88,86.88,86.76,86.77,21100.0,55.386,55.386,55.3095,55.3159,21100.0
2012-08-23 09:35:00,86.78,86.88,86.78,86.87,18700.0,55.3223,55.386,55.3223,55.3797,18700.0
2012-08-23 09:40:00,86.86,86.86,86.79,86.81,10900.0,55.3733,55.3733,55.3287,55.3414,10900.0
2012-08-23 09:45:00,86.81,86.87,86.81,86.87,9000.0,55.3414,55.3797,55.3414,55.3797,9000.0
2012-08-23 09:50:00,86.87,86.87,86.87,86.87,100.0,55.3797,55.3797,55.3797,55.3797,100.0
2012-08-23 09:55:00,86.86,86.86,86.81,86.83,17200.0,55.3733,55.3733,55.3414,55.3542,17200.0
2012-08-23 10:00:00,86.81,86.82,86.8,86.82,15300.0,55.3414,55.3478,55.335,55.3478,15300.0
2012-08-23 10:05:00,86.81,86.82,86.81,86.82,200.0,55.3414,55.3478,55.3414,55.3478,200.0
2012-08-23 10:10:00,86.82,86.86,86.81,86.85,6600.0,55.3478,55.3733,55.3414,55.3669,6600.0
2012-08-23 10:15:00,86.84,86.85,86.84,86.85,400.0,55.3605,55.3669,55.3605,55.3669,400.0
2012-08-23 10:20:00,86.86,86.89,86.85,86.85,2000.0,55.3733,55.3924,55.3669,55.3669,2000.0
2012-08-23 10:25:00,86.85,86.87,86.85,86.85,3800.0,55.3669,55.3797,55.3669,55.3669,3800.0
2012-08-23 10:30:00,86.85,86.86,86.85,86.85,2600.0,55.3669,55.3733,55.3669,55.3669,2600.0
2012-08-23 10:35:00,86.85,86.87,86.85,86.85,3500.0,55.3669,55.3797,55.3669,55.3669,3500.0
2012-08-23 10:40:00,86.85,86.87,86.84,86.86,2800.0,55.3669,55.3797,55.3605,55.3733,2800.0
2012-08-23 10:45:00,86.85,86.88,86.85,86.87,2200.0,55.3669,55.386,55.3669,55.3797,2200.0
2012-08-23 10:50:00,86.85,86.85,86.83,86.84,3600.0,55.3669,55.3669,55.3542,55.3605,3600.0
2012-08-23 10:55:00,86.84,86.84,86.76,86.83,10100.0,55.3605,55.3605,55.3095,55.3542,10100.0
2012-08-23 11:00:00,86.83,86.86,86.83,86.84,4200.0,55.3542,55.3733,55.3542,55.3605,4200.0
2012-08-23 11:05:00,86.84,86.86,86.84,86.84,2500.0,55.3605,55.3733,55.3605,55.3605,2500.0
2012-08-23 11:10:00,86.86,86.87,86.84,86.85,5100.0,55.3733,55.3797,55.3605,55.3669,5100.0
2012-08-23 11:15:00,86.87,86.87,86.8,86.8,5700.0,55.3797,55.3797,55.335,55.335,5700.0
2012-08-23 11:20:00,86.81,86.85,86.81,86.84,2900.0,55.3414,55.3669,55.3414,55.3605,2900.0
2012-08-23 11:25:00,86.84,86.85,86.83,86.83,3400.0,55.3605,55.3669,55.3542,55.3542,3400.0
2012-08-23 11:30:00,86.83,86.84,86.83,86.83,1000.0,55.3542,55.3605,55.3542,55.3542,1000.0
2012-08-23 11:35:00,86.84,86.85,86.83,86.85,1300.0,55.3605,55.3669,55.3542,55.3669,1300.0
2012-08-23 11:40:00,86.85,86.88,86.83,86.83,1400.0,55.3669,55.386,55.3542,55.3542,1400.0
2012-08-23 11:45:00,86.88,86.88,86.85,86.86,2400.0,55.386,55.386,55.3669,55.3733,2400.0
2012-08-23 11:50:00,86.87,86.87,86.85,86.85,2400.0,55.3797,55.3797,55.3669,55.3669,2400.0
2012-08-23 11:55:00,86.85,86.85,86.83,86.84,1500.0,55.3669,55.3669,55.3542,55.3605,1500.0
2012-08-23 12:00:00,86.83,86.85,86.83,86.85,5000.0,55.3542,55.3669,55.3542,55.3669,5000.0
2012-08-23 12:05:00,86.85,86.86,86.85,86.85,1400.0,55.3669,55.3733,55.3669,55.3669,1400.0
2012-08-23 12:10:00,86.86,86.86,86.84,86.85,2700.0,55.3733,55.3733,55.3605,55.3669,2700.0
2012-08-23 12:15:00,86.85,86.85,86.82,86.82,5300.0,55.3669,55.3669,55.3478,55.3478,5300.0
2012-08-23 12:20:00,86.82,86.85,86.82,86.84,2600.0,55.3478,55.3669,55.3478,55.3605,2600.0
2012-08-23 12:25:00,86.84,86.85,86.83,86.84,2200.0,55.3605,55.3669,55.3542,55.3605,2200.0
2012-08-23 12:30:00,86.85,86.86,86.83,86.86,4100.0,55.3669,55.3733,55.3542,55.3733,4100.0
2012-08-23 12:35:00,86.86,86.86,86.84,86.85,5600.0,55.3733,55.3733,55.3605,55.3669,5600.0
2012-08-23 12:40:00,86.84,86.85,86.82,86.83,3200.0,55.3605,55.3669,55.3478,55.3542,3200.0
2012-08-23 12:45:00,86.81,86.83,86.81,86.82,3300.0,55.3414,55.3542,55.3414,55.3478,3300.0
2012-08-23 12:50:00,86.83,86.83,86.82,86.83,1400.0,55.3542,55.3542,55.3478,55.3542,1400.0
2012-08-23 12:55:00,86.82,86.84,86.81,86.84,3400.0,55.3478,55.3605,55.3414,55.3605,3400.0
2012-08-23 13:00:00,86.84,86.85,86.82,86.85,3800.0,55.3605,55.3669,55.3478,55.3669,3800.0
2012-08-23 13:05:00,86.85,86.85,86.82,86.83,3200.0,55.3669,55.3669,55.3478,55.3542,3200.0
2012-08-23 13:10:00,86.82,86.83,86.81,86.83,4700.0,55.3478,55.3542,55.3414,55.3542,4700.0
2012-08-23 13:15:00,86.83,86.84,86.83,86.84,2200.0,55.3542,55.3605,55.3542,55.3605,2200.0
2012-08-23 13:20:00,86.85,86.85,86.83,86.84,8800.0,55.3669,55.3669,55.3542,55.3605,8800.0
2012-08-23 13:25:00,86.86,86.88,86.86,86.88,1300.0,55.3733,55.386,55.3733,55.386,1300.0
2012-08-23 13:30:00,86.88,86.88,86.88,86.88,1300.0,55.386,55.386,55.386,55.386,1300.0
2012-08-23 13:35:00,86.88,86.9,86.87,86.88,8500.0,55.386,55.3988,55.3797,55.386,8500.0
2012-08-23 13:40:00,86.88,86.9,86.87,86.9,1300.0,55.386,55.3988,55.3797,55.3988,1300.0
2012-08-23 13:45:00,86.9,86.9,86.89,86.9,1300.0,55.3988,55.3988,55.3924,55.3988,1300.0
2012-08-23 13:50:00,86.9,86.9,86.88,86.9,4500.0,55.3988,55.3988,55.386,55.3988,4500.0
2012-08-23 13:55:00,86.9,86.9,86.87,86.89,6000.0,55.3988,55.3988,55.3797,55.3924,6000.0
2012-08-23 14:00:00,86.9,86.9,86.87,86.87,6200.0,55.3988,55.3988,55.3797,55.3797,6200.0
2012-08-23 14:05:00,86.87,86.9,86.85,86.85,14300.0,55.3797,55.3988,55.3669,55.3669,14300.0
2012-08-23 14:10:00,86.85,86.87,86.85,86.86,5400.0,55.3669,55.3797,55.3669,55.3733,5400.0
2012-08-23 14:15:00,86.86,86.87,86.85,86.85,6500.0,55.3733,55.3797,55.3669,55.3669,6500.0
2012-08-23 14:20:00,86.87,86.88,86.86,86.86,3400.0,55.3797,55.386,55.3733,55.3733,3400.0
2012-08-23 14:25:00,86.85,86.86,86.84,86.85,2500.0,55.3669,55.3733,55.3605,55.3669,2500.0
2012-08-23 14:30:00,86.84,86.85,86.84,86.85,9700.0,55.3605,55.3669,55.3605,55.3669,9700.0
2012-08-23 14:35:00,86.85,86.86,86.84,86.85,1300.0,55.3669,55.3733,55.3605,55.3669,1300.0
2012-08-23 14:40:00,86.86,86.86,86.84,86.85,1900.0,55.3733,55.3733,55.3605,55.3669,1900.0
2012-08-23 14:45:00,86.85,86.86,86.85,86.85,1600.0,55.3669,55.3733,55.3669,55.3669,1600.0
2012-08-23 14:50:00,86.86,86.86,86.84,86.85,1800.0,55.3733,55.3733,55.3605,55.3669,1800.0
2012-08-23 14:55:00,86.86,86.86,86.84,86.86,5200.0,55.3733,55.3733,55.3605,55.3733,5200.0
2012-08-23 15:00:00,86.86,86.87,86.84,86.85,6300.0,55.3733,55.3797,55.3605,55.3669,6300.0
2012-08-23 15:05:00,86.85,86.85,86.84,86.84,54500.0,55.3669,55.3669,55.3605,55.3605,54500.0
2012-08-23 15:10:00,86.85,86.85,86.83,86.85,4000.0,55.3669,55.3669,55.3542,55.3669,4000.0
2012-08-23 15:15:00,86.85,86.85,86.84,86.85,2500.0,55.3669,55.3669,55.3605,55.3669,2500.0
2012-08-23 15:20:00,86.85,86.87,86.84,86.87,4700.0,55.3669,55.3797,55.3605,55.3797,4700.0
2012-08-23 15:25:00,86.87,86.87,86.86,86.87,2800.0,55.3797,55.3797,55.3733,55.3797,2800.0
2012-08-23 15:30:00,86.87,86.87,86.86,86.87,4900.0,55.3797,55.3797,55.3733,55.3797,4900.0
2012-08-23 15:35:00,86.87,86.87,86.85,86.87,6300.0,55.3797,55.3797,55.3669,55.3797,6300.0
2012-08-23 15:40:00,86.87,86.87,86.86,86.87,5200.0,55.3797,55.3797,55.3733,55.3797,5200.0
2012-08-23 15:45:00,86.87,86.88,86.86,86.88,5700.0,55.3797,55.386,55.3733,55.386,5700.0
2012-08-23 15:50:00,86.88,86.88,86.87,86.88,8800.0,55.386,55.386,55.3797,55.386,8800.0
2012-08-23 15:55:00,86.88,86.89,86.87,86.88,12300.0,55.386,55.3924,55.3797,55.386,12300.0
2012-08-24 09:30:00,86.9,86.9,86.84,86.87,9800.0,55.3988,55.3988,55.3605,55.3797,9800.0
2012-08-24 09:35:00,86.87,86.87,86.87,86.87,200.0,55.3797,55.3797,55.3797,55.3797,200.0
2012-08-24 09:40:00,86.88,86.88,86.84,86.84,11600.0,55.386,55.386,55.3605,55.3605,11600.0
2012-08-24 09:45:00,86.89,86.89,86.89,86.89,300.0,55.3924,55.3924,55.3924,55.3924,300.0
2012-08-24 09:50:00,86.89,86.89,86.87,86.89,3200.0,55.3924,55.3924,55.3797,55.3924,3200.0
2012-08-24 09:55:00,86.89,86.9,86.89,86.89,3400.0,55.3924,55.3988,55.3924,55.3924,3400.0
2012-08-24 10:00:00,86.89,86.9,86.89,86.89,3900.0,55.3924,55.3988,55.3924,55.3924,3900.0
2012-08-24 10:05:00,86.89,86.89,86.89,86.89,0.0,55.3924,55.3924,55.3924,55.3924,0.0
2012-08-24 10:10:00,86.89,86.89,86.89,86.89,0.0,55.3924,55.3924,55.3924,55.3924,0.0
2012-08-24 10:15:00,86.92,86.94,86.9,86.94,600.0,55.4115,55.4243,55.3988,55.4243,600.0
2012-08-24 10:20:00,86.94,86.94,86.89,86.89,6300.0,55.4243,55.4243,55.3924,55.3924,6300.0
2012-08-24 10:25:00,86.88,86.88,86.87,86.87,3800.0,55.386,55.386,55.3797,55.3797,3800.0
2012-08-24 10:30:00,86.91,86.91,86.88,86.89,1400.0,55.4052,55.4052,55.386,55.3924,1400.0
2012-08-24 10:35:00,86.86,86.86,86.84,86.86,1300.0,55.3733,55.3733,55.3605,55.3733,1300.0
2012-08-24 10:40:00,86.85,86.85,86.85,86.85,400.0,55.3669,55.3669,55.3669,55.3669,400.0
2012-08-24 10:45:00,86.88,86.89,86.86,86.88,4900.0,55.386,55.3924,55.3733,55.386,4900.0
2012-08-24 10:50:00,86.89,86.9,86.87,86.88,20200.0,55.3924,55.3988,55.3797,55.386,20200.0
2012-08-24 10:55:00,86.88,86.89,86.87,86.88,2700.0,55.386,55.3924,55.3797,55.386,2700.0
2012-08-24 11:00:00,86.88,86.88,86.88,86.88,1600.0,55.386,55.386,55.386,55.386,1600.0
2012-08-24 11:05:00,86.89,86.9,86.89,86.9,16400.0,55.3924,55.3988,55.3924,55.3988,16400.0
2012-08-24 11:10:00,86.9,86.9,86.89,86.9,1000.0,55.3988,55.3988,55.3924,55.3988,1000.0
2012-08-24 11:15:00,86.88,86.88,86.82,86.85,73600.0,55.386,55.386,55.3478,55.3669,73600.0
2012-08-24 11:20:00,86.86,86.86,86.8,86.81,1800.0,55.3733,55.3733,55.335,55.3414,1800.0
2012-08-24 11:25:00,86.83,86.83,86.82,86.83,4400.0,55.3542,55.3542,55.3478,55.3542,4400.0
2012-08-24 11:30:00,86.83,86.83,86.83,86.83,0.0,55.3542,55.3542,55.3542,55.3542,0.0
2012-08-24 11:35:00,86.82,86.83,86.82,86.83,700.0,55.3478,55.3542,55.3478,55.3542,700.0
2012-08-24 11:40:00,86.81,86.82,86.8,86.8,6200.0,55.3414,55.3478,55.335,55.335,6200.0
2012-08-24 11:45:00,86.86,86.86,86.84,86.84,2000.0,55.3733,55.3733,55.3605,55.3605,2000.0
2012-08-24 11:50:00,86.82,86.83,86.82,86.83,1800.0,55.3478,55.3542,55.3478,55.3542,1800.0
2012-08-24 11:55:00,86.82,86.86,86.82,86.86,29900.0,55.3478,55.3733,55.3478,55.3733,29900.0
2012-08-24 12:00:00,86.85,86.85,86.85,86.85,600.0,55.3669,55.3669,55.3669,55.3669,600.0
2012-08-24 12:05:00,86.85,86.85,86.82,86.85,2400.0,55.3669,55.3669,55.3478,55.3669,2400.0
2012-08-24 12:10:00,86.85,86.85,86.83,86.83,500.0,55.3669,55.3669,55.3542,55.3542,500.0
2012-08-24 12:15:00,86.83,86.83,86.83,86.83,100.0,55.3542,55.3542,55.3542,55.3542,100.0
2012-08-24 12:20:00,86.86,86.86,86.86,86.86,200.0,55.3733,55.3733,55.3733,55.3733,200.0
2012-08-24 12:25:00,86.84,86.85,86.84,86.85,600.0,55.3605,55.3669,55.3605,55.3669,600.0
2012-08-24 12:30:00,86.8,86.8,86.8,86.8,100.0,55.335,55.335,55.335,55.335,100.0
2012-08-24 12:35:00,86.83,86.83,86.82,86.82,200.0,55.3542,55.3542,55.3478,55.3478,200.0
2012-08-24 12:40:00,86.83,86.83,86.83,86.83,400.0,55.3542,55.3542,55.3542,55.3542,400.0
2012-08-24 12:45:00,86.83,86.83,86.83,86.83,0.0,55.3542,55.3542,55.3542,55.3542,0.0
2012-08-24 12:50:00,86.83,86.83,86.8,86.8,300.0,55.3542,55.3542,55.335,55.335,300.0
2012-08-24 12:55:00,86.8,86.8,86.8,86.8,200.0,55.335,55.335,55.335,55.335,200.0
2012-08-24 13:00:00,86.81,86.84,86.81,86.84,600.0,55.3414,55.3605,55.3414,55.3605,600.0
2012-08-24 13:05:00,86.85,86.85,86.85,86.85,900.0,55.3669,55.3669,55.3669,55.3669,900.0
2012-08-24 13:10:00,86.84,86.85,86.84,86.85,600.0,55.3605,55.3669,55.3605,55.3669,600.0
2012-08-24 13:15:00,86.84,86.84,86.84,86.84,400.0,55.3605,55.3605,55.3605,55.3605,400.0
2012-08-24 13:20:00,86.84,86.84,86.84,86.84,0.0,55.3605,55.3605,55.3605,55.3605,0.0
2012-08-24 13:25:00,86.84,86.84,86.8,86.8,4400.0,55.3605,55.3605,55.335,55.335,4400.0
2012-08-24 13:30:00,86.83,86.83,86.81,86.82,1300.0,55.3542,55.3542,55.3414,55.3478,1300.0
2012-08-24 13:35:00,86.82,86.82,86.82,86.82,0.0,55.3478,55.3478,55.3478,55.3478,0.0
2012-08-24 13:40:00,86.83,86.83,86.81,86.81,3100.0,55.3542,55.3542,55.3414,55.3414,3100.0
2012-08-24 13:45:00,86.8,86.8,86.77,86.77,5500.0,55.335,55.335,55.3159,55.3159,5500.0
2012-08-24 13:50:00,86.75,86.79,86.75,86.79,5200.0,55.3032,55.3287,55.3032,55.3287,5200.0
2012-08-24 13:55:00,86.78,86.79,86.78,86.79,4800.0,55.3223,55.3287,55.3223,55.3287,4800.0
2012-08-24 14:00:00,86.81,86.81,86.79,86.8,15700.0,55.3414,55.3414,55.3287,55.335,15700.0
2012-08-24 14:05:00,86.8,86.82,86.79,86.82,2200.0,55.335,55.3478,55.3287,55.3478,2200.0
2012-08-24 14:10:00,86.82,86.82,86.8,86.8,4900.0,55.3478,55.3478,55.335,55.335,4900.0
2012-08-24 14:15:00,86.8,86.81,86.8,86.81,3500.0,55.335,55.3414,55.335,55.3414,3500.0
2012-08-24 14:20:00,86.78,86.81,86.77,86.77,6100.0,55.3223,55.3414,55.3159,55.3159,6100.0
2012-08-24 14:25:00,86.77,86.77,86.77,86.77,0.0,55.3159,55.3159,55.3159,55.3159,0.0
2012-08-24 14:30:00,86.81,86.82,86.81,86.82,900.0,55.3414,55.3478,55.3414,55.3478,900.0
2012-08-24 14:35:00,86.82,86.82,86.82,86.82,400.0,55.3478,55.3478,55.3478,55.3478,400.0
2012-08-24 14:40:00,86.82,86.82,86.82,86.82,500.0,55.3478,55.3478,55.3478,55.3478,500.0
2012-08-24 14:45:00,86.81,86.83,86.79,86.81,9000.0,55.3414,55.3542,55.3287,55.3414,9000.0
2012-08-24 14:50:00,86.8,86.81,86.79,86.79,4400.0,55.335,55.3414,55.3287,55.3287,4400.0
2012-08-24 14:55:00,86.79,86.79,86.79,86.79,300.0,55.3287,55.3287,55.3287,55.3287,300.0
2012-08-24 15:00:00,86.79,86.79,86.79,86.79,0.0,55.3287,55.3287,55.3287,55.3287,0.0
2012-08-24 15:05:00,86.81,86.81,86.81,86.81,100.0,55.3414,55.3414,55.3414,55.3414,100.0
2012-08-24 15:10:00,86.8,86.81,86.79,86.81,2400.0,55.335,55.3414,55.3287,55.3414,2400.0
2012-08-24 15:15:00,86.8,86.81,86.79,86.79,600.0,55.335,55.3414,55.3287,55.3287,600.0
2012-08-24 15:20:00,86.79,86.79,86.79,86.79,500.0,55.3287,55.3287,55.3287,55.3287,500.0
2012-08-24 15:25:00,86.81,86.81,86.8,86.81,1300.0,55.3414,55.3414,55.335,55.3414,1300.0
2012-08-24 15:30:00,86.78,86.81,86.78,86.79,1600.0,55.3223,55.3414,55.3223,55.3287,1600.0
2012-08-24 15:35:00,86.78,86.78,86.78,86.78,200.0,55.3223,55.3223,55.3223,55.3223,200.0
2012-08-24 15:40:00,86.79,86.82,86.79,86.79,1500.0,55.3287,55.3478,55.3287,55.3287,1500.0
2012-08-24 15:45:00,86.8,86.8,86.78,86.78,7300.0,55.335,55.335,55.3223,55.3223,7300.0
2012-08-24 15:50:00,86.79,86.81,86.78,86.81,2200.0,55.3287,55.3414,55.3223,55.3414,2200.0
2012-08-24 15:55:00,86.81,86.81,86.75,86.81,5300.0,55.3414,55.3414,55.3032,55.3414,5300.0
2012-08-27 09:30:00,87.0,87.0,86.89,86.89,16500.0,55.4625,55.4625,55.3924,55.3924,16500.0
2012-08-27 09:35:00,86.9,86.91,86.9,86.91,1900.0,55.3988,55.4052,55.3988,55.4052,1900.0
2012-08-27 09:40:00,86.93,86.93,86.91,86.91,200.0,55.4179,55.4179,55.4052,55.4052,200.0
2012-08-27 09:45:00,86.93,86.93,86.93,86.93,400.0,55.4179,55.4179,55.4179,55.4179,400.0
2012-08-27 09:50:00,86.94,86.94,86.92,86.94,300.0,55.4243,55.4243,55.4115,55.4243,300.0
2012-08-27 09:55:00,86.94,86.95,86.94,86.94,50600.0,55.4243,55.4307,55.4243,55.4243,50600.0
2012-08-27 10:00:00,86.95,86.97,86.94,86.94,3100.0,55.4307,55.4434,55.4243,55.4243,3100.0
2012-08-27 10:05:00,86.94,86.94,86.94,86.94,1100.0,55.4243,55.4243,55.4243,55.4243,1100.0
2012-08-27 10:10:00,86.91,86.95,86.91,86.94,500.0,55.4052,55.4307,55.4052,55.4243,500.0
2012-08-27 10:15:00,86.96,86.96,86.96,86.96,25900.0,55.437,55.437,55.437,55.437,25900.0
2012-08-27 10:20:00,86.96,86.96,86.96,86.96,400.0,55.437,55.437,55.437,55.437,400.0
2012-08-27 10:25:00,86.96,86.98,86.96,86.97,39000.0,55.437,55.4498,55.437,55.4434,39000.0
2012-08-27 10:30:00,86.98,86.98,86.97,86.98,1400.0,55.4498,55.4498,55.4434,55.4498,1400.0
2012-08-27 10:35:00,86.98,86.98,86.92,86.93,13900.0,55.4498,55.4498,55.4115,55.4179,13900.0
2012-08-27 10:40:00,86.95,86.97,86.95,86.97,700.0,55.4307,55.4434,55.4307,55.4434,700.0
2012-08-27 10:45:00,86.96,86.96,86.95,86.96,600.0,55.437,55.437,55.4307,55.437,600.0
2012-08-27 10:50:00,86.96,87.0,86.94,87.0,2500.0,55.437,55.4625,55.4243,55.4625,2500.0
2012-08-27 10:55:00,87.0,87.0,86.99,86.99,400.0,55.4625,55.4625,55.4562,55.4562,400.0
2012-08-27 11:00:00,87.0,87.0,86.96,86.97,700.0,55.4625,55.4625,55.437,55.4434,700.0
2012-08-27 11:05:00,86.98,86.99,86.95,86.99,3100.0,55.4498,55.4562,55.4307,55.4562,3100.0
2012-08-27 11:10:00,86.98,87.0,86.97,86.98,30900.0,55.4498,55.4625,55.4434,55.4498,30900.0
2012-08-27 11:15:00,86.97,86.98,86.97,86.97,1600.0,55.4434,55.4498,55.4434,55.4434,1600.0
2012-08-27 11:20:00,86.98,86.98,86.97,86.97,1400.0,55.4498,55.4498,55.4434,55.4434,1400.0
2012-08-27 11:25:00,86.96,86.97,86.94,86.97,800.0,55.437,55.4434,55.4243,55.4434,800.0
2012-08-27 11:30:00,86.94,86.95,86.94,86.95,300.0,55.4243,55.4307,55.4243,55.4307,300.0
2012-08-27 11:35:00,86.97,86.97,86.94,86.97,1700.0,55.4434,55.4434,55.4243,55.4434,1700.0
2012-08-27 11:40:00,86.98,86.98,86.98,86.98,700.0,55.4498,55.4498,55.4498,55.4498,700.0
2012-08-27 11:45:00,86.98,86.98,86.98,86.98,100.0,55.4498,55.4498,55.4498,55.4498,100.0
2012-08-27 11:50:00,86.97,86.98,86.92,86.96,3300.0,55.4434,55.4498,55.4115,55.437,3300.0
2012-08-27 11:55:00,86.96,86.97,86.96,86.97,2200.0,55.437,55.4434,55.437,55.4434,2200.0
2012-08-27 12:00:00,86.98,86.98,86.97,86.98,1600.0,55.4498,55.4498,55.4434,55.4498,1600.0
2012-08-27 12:05:00,86.98,86.98,86.98,86.98,600.0,55.4498,55.4498,55.4498,55.4498,600.0
2012-08-27 12:10:00,86.98,86.98,86.98,86.98,100.0,55.4498,55.4498,55.4498,55.4498,100.0
2012-08-27 12:15:00,86.98,86.98,86.97,86.98,400.0,55.4498,55.4498,55.4434,55.4498,400.0
2012-08-27 12:20:00,86.97,86.98,86.96,86.97,2900.0,55.4434,55.4498,55.437,55.4434,2900.0
2012-08-27 12:25:00,86.97,86.98,86.97,86.98,400.0,55.4434,55.4498,55.4434,55.4498,400.0
2012-08-27 12:30:00,86.97,86.98,86.97,86.98,800.0,55.4434,55.4498,55.4434,55.4498,800.0
2012-08-27 12:35:00,86.98,86.98,86.98,86.98,900.0,55.4498,55.4498,55.4498,55.4498,900.0
2012-08-27 12:40:00,86.98,86.98,86.97,86.98,400.0,55.4498,55.4498,55.4434,55.4498,400.0
2012-08-27 12:45:00,86.98,86.98,86.97,86.98,300.0,55.4498,55.4498,55.4434,55.4498,300.0
2012-08-27 12:50:00,86.97,86.99,86.97,86.99,2800.0,55.4434,55.4562,55.4434,55.4562,2800.0
2012-08-27 12:55:00,86.99,86.99,86.99,86.99,200.0,55.4562,55.4562,55.4562,55.4562,200.0
2012-08-27 13:00:00,86.99,86.99,86.99,86.99,1800.0,55.4562,55.4562,55.4562,55.4562,1800.0
2012-08-27 13:05:00,86.99,86.99,86.98,86.99,500.0,55.4562,55.4562,55.4498,55.4562,500.0
2012-08-27 13:10:00,86.99,86.99,86.99,86.99,1900.0,55.4562,55.4562,55.4562,55.4562,1900.0
2012-08-27 13:15:00,86.99,86.99,86.95,86.95,5200.0,55.4562,55.4562,55.4307,55.4307,5200.0
2012-08-27 13:20:00,86.98,86.98,86.97,86.97,600.0,55.4498,55.4498,55.4434,55.4434,600.0
2012-08-27 13:25:00,86.96,86.98,86.96,86.98,1100.0,55.437,55.4498,55.437,55.4498,1100.0
2012-08-27 13:30:00,86.98,86.98,86.96,86.98,1200.0,55.4498,55.4498,55.437,55.4498,1200.0
2012-08-27 13:35:00,86.97,86.99,86.97,86.99,2100.0,55.4434,55.4562,55.4434,55.4562,2100.0
2012-08-27 13:40:00,86.97,86.99,86.97,86.99,400.0,55.4434,55.4562,55.4434,55.4562,400.0
2012-08-27 13:45:00,86.99,86.99,86.96,86.98,1400.0,55.4562,55.4562,55.437,55.4498,1400.0
2012-08-27 13:50:00,86.97,87.0,86.97,86.97,1700.0,55.4434,55.4625,55.4434,55.4434,1700.0
2012-08-27 13:55:00,86.98,87.01,86.98,87.0,10400.0,55.4498,55.4689,55.4498,55.4625,10400.0
2012-08-27 14:00:00,86.99,87.02,86.99,87.02,6700.0,55.4562,55.4753,55.4562,55.4753,6700.0
2012-08-27 14:05:00,87.02,87.02,87.01,87.01,8600.0,55.4753,55.4753,55.4689,55.4689,8600.0
2012-08-27 14:10:00,87.01,87.02,87.0,87.02,1200.0,55.4689,55.4753,55.4625,55.4753,1200.0
2012-08-27 14:15:00,87.02,87.02,87.01,87.02,2200.0,55.4753,55.4753,55.4689,55.4753,2200.0
2012-08-27 14:20:00,87.02,87.02,87.02,87.02,3100.0,55.4753,55.4753,55.4753,55.4753,3100.0
2012-08-27 14:25:00,87.01,87.02,87.01,87.02,7200.0,55.4689,55.4753,55.4689,55.4753,7200.0
2012-08-27 14:30:00,87.01,87.02,86.98,86.98,3600.0,55.4689,55.4753,55.4498,55.4498,3600.0
2012-08-27 14:35:00,86.98,86.99,86.98,86.99,1800.0,55.4498,55.4562,55.4498,55.4562,1800.0
2012-08-27 14:40:00,86.98,86.99,86.98,86.99,1500.0,55.4498,55.4562,55.4498,55.4562,1500.0
2012-08-27 14:45:00,87.0,87.0,86.98,86.98,700.0,55.4625,55.4625,55.4498,55.4498,700.0
2012-08-27 14:50:00,86.99,86.99,86.94,86.94,1300.0,55.4562,55.4562,55.4243,55.4243,1300.0
2012-08-27 14:55:00,86.94,86.94,86.94,86.94,0.0,55.4243,55.4243,55.4243,55.4243,0.0
2012-08-27 15:00:00,86.97,86.98,86.95,86.97,2800.0,55.4434,55.4498,55.4307,55.4434,2800.0
2012-08-27 15:05:00,86.97,86.98,86.97,86.98,600.0,55.4434,55.4498,55.4434,55.4498,600.0
2012-08-27 15:10:00,87.01,87.01,87.0,87.0,1100.0,55.4689,55.4689,55.4625,55.4625,1100.0
2012-08-27 15:15:00,87.0,87.0,87.0,87.0,800.0,55.4625,55.4625,55.4625,55.4625,800.0
2012-08-27 15:20:00,87.0,87.0,87.0,87.0,2400.0,55.4625,55.4625,55.4625,55.4625,2400.0
2012-08-27 15:25:00,87.0,87.0,86.99,86.99,3600.0,55.4625,55.4625,55.4562,55.4562,3600.0
2012-08-27 15:30:00,87.0,87.0,86.97,87.0,2200.0,55.4625,55.4625,55.4434,55.4625,2200.0
2012-08-27 15:35:00,86.97,87.01,86.97,87.01,4200.0,55.4434,55.4689,55.4434,55.4689,4200.0
2012-08-27 15:40:00,87.0,87.0,86.97,86.97,500.0,55.4625,55.4625,55.4434,55.4434,500.0
2012-08-27 15:45:00,86.97,86.98,86.94,86.94,2000.0,55.4434,55.4498,55.4243,55.4243,2000.0
2012-08-27 15:50:00,86.92,86.98,86.92,86.97,12600.0,55.4115,55.4498,55.4115,55.4434,12600.0
2012-08-27 15:55:00,86.97,86.97,86.9,86.9,7900.0,55.4434,55.4434,55.3988,55.3988,7900.0
2012-08-28 09:30:00,87.05,87.05,86.97,86.97,9500.0,55.4944,55.4944,55.4434,55.4434,9500.0
2012-08-28 09:35:00,86.99,86.99,86.98,86.98,900.0,55.4562,55.4562,55.4498,55.4498,900.0
2012-08-28 09:40:00,86.99,86.99,86.98,86.99,500.0,55.4562,55.4562,55.4498,55.4562,500.0
2012-08-28 09:45:00,86.98,86.99,86.98,86.99,900.0,55.4498,55.4562,55.4498,55.4562,900.0
2012-08-28 09:50:00,86.98,86.99,86.98,86.98,500.0,55.4498,55.4562,55.4498,55.4498,500.0
2012-08-28 09:55:00,86.99,87.0,86.99,87.0,200.0,55.4562,55.4625,55.4562,55.4625,200.0
2012-08-28 10:00:00,87.01,87.01,87.01,87.01,800.0,55.4689,55.4689,55.4689,55.4689,800.0
2012-08-28 10:05:00,86.99,87.01,86.99,87.0,2500.0,55.4562,55.4689,55.4562,55.4625,2500.0
2012-08-28 10:10:00,86.99,87.0,86.99,87.0,600.0,55.4562,55.4625,55.4562,55.4625,600.0
2012-08-28 10:15:00,86.99,87.0,86.99,87.0,1200.0,55.4562,55.4625,55.4562,55.4625,1200.0
2012-08-28 10:20:00,86.99,87.0,86.97,86.97,9100.0,55.4562,55.4625,55.4434,55.4434,9100.0
2012-08-28 10:25:00,86.98,86.98,86.95,86.97,10400.0,55.4498,55.4498,55.4307,55.4434,10400.0
2012-08-28 10:30:00,86.98,87.0,86.96,86.97,13000.0,55.4498,55.4625,55.437,55.4434,13000.0
2012-08-28 10:35:00,86.97,86.98,86.95,86.98,20500.0,55.4434,55.4498,55.4307,55.4498,20500.0
2012-08-28 10:40:00,86.98,87.0,86.98,86.99,800.0,55.4498,55.4625,55.4498,55.4562,800.0
2012-08-28 10:45:00,87.0,87.0,86.99,86.99,2400.0,55.4625,55.4625,55.4562,55.4562,2400.0
2012-08-28 10:50:00,87.0,87.0,87.0,87.0,100.0,55.4625,55.4625,55.4625,55.4625,100.0
2012-08-28 10:55:00,86.99,87.0,86.99,86.99,600.0,55.4562,55.4625,55.4562,55.4562,600.0
2012-08-28 11:00:00,86.99,87.0,86.99,87.0,1700.0,55.4562,55.4625,55.4562,55.4625,1700.0
2012-08-28 11:05:00,87.0,87.0,87.0,87.0,2300.0,55.4625,55.4625,55.4625,55.4625,2300.0
2012-08-28 11:10:00,87.0,87.02,86.99,87.0,3400.0,55.4625,55.4753,55.4562,55.4625,3400.0
2012-08-28 11:15:00,87.0,87.02,87.0,87.02,3500.0,55.4625,55.4753,55.4625,55.4753,3500.0
2012-08-28 11:20:00,87.02,87.02,87.02,87.02,0.0,55.4753,55.4753,55.4753,55.4753,0.0
2012-08-28 11:25:00,87.03,87.03,87.03,87.03,22400.0,55.4817,55.4817,55.4817,55.4817,22400.0
2012-08-28 11:30:00,87.03,87.03,87.03,87.03,400.0,55.4817,55.4817,55.4817,55.4817,400.0
2012-08-28 11:35:00,87.04,87.04,87.04,87.04,500.0,55.488,55.488,55.488,55.488,500.0
2012-08-28 11:40:00,87.04,87.04,87.04,87.04,1900.0,55.488,55.488,55.488,55.488,1900.0
2012-08-28 11:45:00,87.03,87.03,87.02,87.02,9100.0,55.4817,55.4817,55.4753,55.4753,9100.0
2012-08-28 11:50:00,87.0,87.03,87.0,87.03,3400.0,55.4625,55.4817,55.4625,55.4817,3400.0
2012-08-28 11:55:00,87.0,87.03,87.0,87.03,1400.0,55.4625,55.4817,55.4625,55.4817,1400.0
2012-08-28 12:00:00,87.02,87.02,87.01,87.01,600.0,55.4753,55.4753,55.4689,55.4689,600.0
2012-08-28 12:05:00,87.01,87.04,87.01,87.04,3600.0,55.4689,55.488,55.4689,55.488,3600.0
2012-08-28 12:10:00,87.04,87.04,87.04,87.04,100.0,55.488,55.488,55.488,55.488,100.0
2012-08-28 12:15:00,87.04,87.04,87.01,87.02,3100.0,55.488,55.488,55.4689,55.4753,3100.0
2012-08-28 12:20:00,87.04,87.04,87.0,87.04,2000.0,55.488,55.488,55.4625,55.488,2000.0
2012-08-28 12:25:00,87.03,87.04,87.03,87.03,800.0,55.4817,55.488,55.4817,55.4817,800.0
2012-08-28 12:30:00,87.01,87.05,87.01,87.05,2100.0,55.4689,55.4944,55.4689,55.4944,2100.0
2012-08-28 12:35:00,87.05,87.05,87.02,87.04,7100.0,55.4944,55.4944,55.4753,55.488,7100.0
2012-08-28 12:40:00,87.04,87.04,87.03,87.03,600.0,55.488,55.488,55.4817,55.4817,600.0
2012-08-28 12:45:00,87.03,87.05,87.03,87.05,1100.0,55.4817,55.4944,55.4817,55.4944,1100.0
2012-08-28 12:50:00,87.05,87.05,87.03,87.05,1200.0,55.4944,55.4944,55.4817,55.4944,1200.0
2012-08-28 12:55:00,87.05,87.05,87.02,87.02,19300.0,55.4944,55.4944,55.4753,55.4753,19300.0
2012-08-28 13:00:00,87.03,87.04,87.02,87.04,1400.0,55.4817,55.488,55.4753,55.488,1400.0
2012-08-28 13:05:00,87.06,87.06,87.04,87.04,2500.0,55.5008,55.5008,55.488,55.488,2500.0
2012-08-28 13:10:00,87.06,87.06,87.04,87.04,2200.0,55.5008,55.5008,55.488,55.488,2200.0
2012-08-28 13:15:00,87.04,87.04,87.04,87.04,0.0,55.488,55.488,55.488,55.488,0.0
2012-08-28 13:20:00,87.06,87.06,87.05,87.06,1000.0,55.5008,55.5008,55.4944,55.5008,1000.0
2012-08-28 13:25:00,87.06,87.06,87.06,87.06,4300.0,55.5008,55.5008,55.5008,55.5008,4300.0
2012-08-28 13:30:00,87.04,87.06,87.04,87.04,4600.0,55.488,55.5008,55.488,55.488,4600.0
2012-08-28 13:35:00,87.05,87.05,87.05,87.05,2000.0,55.4944,55.4944,55.4944,55.4944,2000.0
2012-08-28 13:40:00,87.07,87.07,87.07,87.07,400.0,55.5072,55.5072,55.5072,55.5072,400.0
2012-08-28 13:45:00,87.07,87.07,87.07,87.07,100.0,55.5072,55.5072,55.5072,55.5072,100.0
2012-08-28 13:50:00,87.05,87.09,87.04,87.09,1800.0,55.4944,55.5199,55.488,55.5199,1800.0
2012-08-28 13:55:00,87.09,87.09,87.08,87.09,1800.0,55.5199,55.5199,55.5135,55.5199,1800.0
2012-08-28 14:00:00,87.1,87.1,87.08,87.08,5900.0,55.5263,55.5263,55.5135,55.5135,5900.0
2012-08-28 14:05:00,87.07,87.1,87.07,87.08,4500.0,55.5072,55.5263,55.5072,55.5135,4500.0
2012-08-28 14:10:00,87.11,87.11,87.08,87.1,6000.0,55.5327,55.5327,55.5135,55.5263,6000.0
2012-08-28 14:15:00,87.1,87.1,87.08,87.08,4800.0,55.5263,55.5263,55.5135,55.5135,4800.0
2012-08-28 14:20:00,87.08,87.09,87.07,87.07,8100.0,55.5135,55.5199,55.5072,55.5072,8100.0
2012-08-28 14:25:00,87.07,87.08,87.06,87.06,8500.0,55.5072,55.5135,55.5008,55.5008,8500.0
2012-08-28 14:30:00,87.05,87.05,87.04,87.04,5400.0,55.4944,55.4944,55.488,55.488,5400.0
2012-08-28 14:35:00,87.06,87.06,87.05,87.06,1500.0,55.5008,55.5008,55.4944,55.5008,1500.0
2012-08-28 14:40:00,87.06,87.06,87.04,87.06,2200.0,55.5008,55.5008,55.488,55.5008,2200.0
2012-08-28 14:45:00,87.04,87.06,87.04,87.04,2700.0,55.488,55.5008,55.488,55.488,2700.0
2012-08-28 14:50:00,87.04,87.04,87.04,87.04,100.0,55.488,55.488,55.488,55.488,100.0
2012-08-28 14:55:00,87.04,87.05,87.04,87.05,12300.0,55.488,55.4944,55.488,55.4944,12300.0
2012-08-28 15:00:00,87.04,87.04,87.02,87.02,5900.0,55.488,55.488,55.4753,55.4753,5900.0
2012-08-28 15:05:00,87.02,87.02,87.01,87.01,2200.0,55.4753,55.4753,55.4689,55.4689,2200.0
2012-08-28 15:10:00,87.0,87.05,87.0,87.03,4000.0,55.4625,55.4944,55.4625,55.4817,4000.0
2012-08-28 15:15:00,87.0,87.03,87.0,87.03,2800.0,55.4625,55.4817,55.4625,55.4817,2800.0
2012-08-28 15:20:00,87.05,87.05,87.0,87.03,6100.0,55.4944,55.4944,55.4625,55.4817,6100.0
2012-08-28 15:25:00,87.03,87.04,87.03,87.03,5800.0,55.4817,55.488,55.4817,55.4817,5800.0
2012-08-28 15:30:00,87.03,87.03,87.03,87.03,1600.0,55.4817,55.4817,55.4817,55.4817,1600.0
2012-08-28 15:35:00,87.04,87.04,87.04,87.04,1000.0,55.488,55.488,55.488,55.488,1000.0
2012-08-28 15:40:00,87.04,87.04,87.04,87.04,300.0,55.488,55.488,55.488,55.488,300.0
2012-08-28 15:45:00,87.04,87.04,87.03,87.03,300.0,55.488,55.488,55.4817,55.4817,300.0
2012-08-28 15:50:00,87.03,87.03,87.02,87.02,4200.0,55.4817,55.4817,55.4753,55.4753,4200.0
2012-08-28 15:55:00,87.02,87.04,87.01,87.04,10000.0,55.4753,55.488,55.4689,55.488,10000.0
2012-08-29 09:30:00,87.12,87.12,87.0,87.05,3900.0,55.539,55.539,55.4625,55.4944,3900.0
2012-08-29 09:35:00,87.05,87.05,87.0,87.01,3900.0,55.4944,55.4944,55.4625,55.4689,3900.0
2012-08-29 09:40:00,87.02,87.05,87.02,87.02,3000.0,55.4753,55.4944,55.4753,55.4753,3000.0
2012-08-29 09:45:00,87.04,87.04,87.03,87.03,400.0,55.488,55.488,55.4817,55.4817,400.0
2012-08-29 09:50:00,87.03,87.03,87.03,87.03,100.0,55.4817,55.4817,55.4817,55.4817,100.0
2012-08-29 09:55:00,87.04,87.07,87.04,87.07,300.0,55.488,55.5072,55.488,55.5072,300.0
2012-08-29 10:00:00,87.02,87.02,87.02,87.02,1400.0,55.4753,55.4753,55.4753,55.4753,1400.0
2012-08-29 10:05:00,87.01,87.01,87.0,87.0,1000.0,55.4689,55.4689,55.4625,55.4625,1000.0
2012-08-29 10:10:00,87.01,87.01,87.0,87.0,12000.0,55.4689,55.4689,55.4625,55.4625,12000.0
2012-08-29 10:15:00,86.99,86.99,86.93,86.95,10500.0,55.4562,55.4562,55.4179,55.4307,10500.0
2012-08-29 10:20:00,86.99,86.99,86.94,86.94,13700.0,55.4562,55.4562,55.4243,55.4243,13700.0
2012-08-29 10:25:00,86.95,87.01,86.91,86.97,19300.0,55.4307,55.4689,55.4052,55.4434,19300.0
2012-08-29 10:30:00,87.01,87.01,86.9,86.96,13300.0,55.4689,55.4689,55.3988,55.437,13300.0
2012-08-29 10:35:00,86.96,87.01,86.96,87.0,12800.0,55.437,55.4689,55.437,55.4625,12800.0
2012-08-29 10:40:00,86.98,86.98,86.94,86.98,5000.0,55.4498,55.4498,55.4243,55.4498,5000.0
2012-08-29 10:45:00,86.99,87.03,86.98,86.99,136300.0,55.4562,55.4817,55.4498,55.4562,136300.0
2012-08-29 10:50:00,87.0,87.0,87.0,87.0,600.0,55.4625,55.4625,55.4625,55.4625,600.0
2012-08-29 10:55:00,87.02,87.05,87.02,87.04,4000.0,55.4753,55.4944,55.4753,55.488,4000.0
2012-08-29 11:00:00,87.03,87.03,86.97,87.01,10600.0,55.4817,55.4817,55.4434,55.4689,10600.0
2012-08-29 11:05:00,87.04,87.04,87.02,87.03,10900.0,55.488,55.488,55.4753,55.4817,10900.0
2012-08-29 11:10:00,86.99,87.0,86.98,87.0,6200.0,55.4562,55.4625,55.4498,55.4625,6200.0
2012-08-29 11:15:00,87.0,87.02,86.99,87.02,9700.0,55.4625,55.4753,55.4562,55.4753,9700.0
2012-08-29 11:20:00,87.03,87.03,87.0,87.02,2700.0,55.4817,55.4817,55.4625,55.4753,2700.0
2012-08-29 11:25:00,87.01,87.01,87.0,87.0,1300.0,55.4689,55.4689,55.4625,55.4625,1300.0
2012-08-29 11:30:00,87.0,87.01,86.98,86.99,23400.0,55.4625,55.4689,55.4498,55.4562,23400.0
2012-08-29 11:35:00,86.98,87.0,86.98,87.0,15500.0,55.4498,55.4625,55.4498,55.4625,15500.0
2012-08-29 11:40:00,87.01,87.02,87.0,87.0,1900.0,55.4689,55.4753,55.4625,55.4625,1900.0
2012-08-29 11:45:00,86.99,86.99,86.99,86.99,100.0,55.4562,55.4562,55.4562,55.4562,100.0
2012-08-29 11:50:00,87.02,87.02,86.99,86.99,20100.0,55.4753,55.4753,55.4562,55.4562,20100.0
2012-08-29 11:55:00,86.99,87.0,86.99,87.0,13600.0,55.4562,55.4625,55.4562,55.4625,13600.0
2012-08-29 12:00:00,87.0,87.0,86.99,87.0,50800.0,55.4625,55.4625,55.4562,55.4625,50800.0
2012-08-29 12:05:00,87.0,87.03,86.99,87.03,16200.0,55.4625,55.4817,55.4562,55.4817,16200.0
2012-08-29 12:10:00,87.0,87.02,87.0,87.02,4900.0,55.4625,55.4753,55.4625,55.4753,4900.0
2012-08-29 12:15:00,87.01,87.01,86.99,87.01,10300.0,55.4689,55.4689,55.4562,55.4689,10300.0
2012-08-29 12:20:00,87.01,87.01,87.01,87.01,2300.0,55.4689,55.4689,55.4689,55.4689,2300.0
2012-08-29 12:25:00,87.01,87.02,87.01,87.02,2500.0,55.4689,55.4753,55.4689,55.4753,2500.0
2012-08-29 12:30:00,87.02,87.03,87.02,87.03,2600.0,55.4753,55.4817,55.4753,55.4817,2600.0
2012-08-29 12:35:00,87.02,87.02,87.0,87.0,3000.0,55.4753,55.4753,55.4625,55.4625,3000.0
2012-08-29 12:40:00,87.0,87.0,86.99,86.99,4500.0,55.4625,55.4625,55.4562,55.4562,4500.0
2012-08-29 12:45:00,87.0,87.0,86.99,86.99,6100.0,55.4625,55.4625,55.4562,55.4562,6100.0
2012-08-29 12:50:00,86.98,87.0,86.98,87.0,12100.0,55.4498,55.4625,55.4498,55.4625,12100.0
2012-08-29 12:55:00,87.0,87.01,87.0,87.01,5300.0,55.4625,55.4689,55.4625,55.4689,5300.0
2012-08-29 13:00:00,87.01,87.03,87.01,87.03,1400.0,55.4689,55.4817,55.4689,55.4817,1400.0
2012-08-29 13:05:00,87.01,87.02,87.0,87.01,15000.0,55.4689,55.4753,55.4625,55.4689,15000.0
2012-08-29 13:10:00,87.01,87.03,87.0,87.01,10700.0,55.4689,55.4817,55.4625,55.4689,10700.0
2012-08-29 13:15:00,87.0,87.01,87.0,87.0,11600.0,55.4625,55.4689,55.4625,55.4625,11600.0
2012-08-29 13:20:00,87.02,87.04,87.02,87.03,6100.0,55.4753,55.488,55.4753,55.4817,6100.0
2012-08-29 13:25:00,87.03,87.03,87.01,87.02,4600.0,55.4817,55.4817,55.4689,55.4753,4600.0
2012-08-29 13:30:00,87.04,87.04,87.01,87.02,4600.0,55.488,55.488,55.4689,55.4753,4600.0
2012-08-29 13:35:00,87.04,87.08,87.04,87.07,6900.0,55.488,55.5135,55.488,55.5072,6900.0
2012-08-29 13:40:00,87.06,87.06,87.03,87.04,2700.0,55.5008,55.5008,55.4817,55.488,2700.0
2012-08-29 13:45:00,87.06,87.08,87.04,87.04,10700.0,55.5008,55.5135,55.488,55.488,10700.0
2012-08-29 13:50:00,87.03,87.06,87.03,87.03,1700.0,55.4817,55.5008,55.4817,55.4817,1700.0
2012-08-29 13:55:00,87.04,87.06,87.03,87.06,5300.0,55.488,55.5008,55.4817,55.5008,5300.0
2012-08-29 14:00:00,87.06,87.06,87.05,87.05,3300.0,55.5008,55.5008,55.4944,55.4944,3300.0
2012-08-29 14:05:00,87.06,87.06,87.05,87.05,2200.0,55.5008,55.5008,55.4944,55.4944,2200.0
2012-08-29 14:10:00,87.06,87.06,87.05,87.05,2800.0,55.5008,55.5008,55.4944,55.4944,2800.0
2012-08-29 14:15:00,87.06,87.06,87.04,87.04,16700.0,55.5008,55.5008,55.488,55.488,16700.0
2012-08-29 14:20:00,87.04,87.05,87.03,87.04,25700.0,55.488,55.4944,55.4817,55.488,25700.0
2012-08-29 14:25:00,87.04,87.05,87.03,87.05,12500.0,55.488,55.4944,55.4817,55.4944,12500.0
2012-08-29 14:30:00,87.05,87.06,87.04,87.05,22100.0,55.4944,55.5008,55.488,55.4944,22100.0
2012-08-29 14:35:00,87.05,87.06,87.03,87.06,12600.0,55.4944,55.5008,55.4817,55.5008,12600.0
2012-08-29 14:40:00,87.06,87.06,87.05,87.05,1000.0,55.5008,55.5008,55.4944,55.4944,1000.0
2012-08-29 14:45:00,87.05,87.06,87.04,87.06,4000.0,55.4944,55.5008,55.488,55.5008,4000.0
2012-08-29 14:50:00,87.05,87.07,87.05,87.07,8400.0,55.4944,55.5072,55.4944,55.5072,8400.0
2012-08-29 14:55:00,87.06,87.08,87.06,87.06,3300.0,55.5008,55.5135,55.5008,55.5008,3300.0
2012-08-29 15:00:00,87.08,87.08,87.06,87.06,1000.0,55.5135,55.5135,55.5008,55.5008,1000.0
2012-08-29 15:05:00,87.07,87.08,87.07,87.08,1100.0,55.5072,55.5135,55.5072,55.5135,1100.0
2012-08-29 15:10:00,87.08,87.08,87.08,87.08,2100.0,55.5135,55.5135,55.5135,55.5135,2100.0
2012-08-29 15:15:00,87.08,87.08,87.08,87.08,700.0,55.5135,55.5135,55.5135,55.5135,700.0
2012-08-29 15:20:00,87.08,87.08,87.07,87.08,5000.0,55.5135,55.5135,55.5072,55.5135,5000.0
2012-08-29 15:25:00,87.08,87.08,87.08,87.08,400.0,55.5135,55.5135,55.5135,55.5135,400.0
2012-08-29 15:30:00,87.08,87.08,87.08,87.08,2400.0,55.5135,55.5135,55.5135,55.5135,2400.0
2012-08-29 15:35:00,87.08,87.08,87.07,87.07,2100.0,55.5135,55.5135,55.5072,55.5072,2100.0
2012-08-29 15:40:00,87.08,87.08,87.05,87.06,2400.0,55.5135,55.5135,55.4944,55.5008,2400.0
2012-08-29 15:45:00,87.06,87.06,87.06,87.06,1800.0,55.5008,55.5008,55.5008,55.5008,1800.0
2012-08-29 15:50:00,87.06,87.09,87.05,87.08,3400.0,55.5008,55.5199,55.4944,55.5135,3400.0
2012-08-29 15:55:00,87.08,87.09,87.07,87.09,3400.0,55.5135,55.5199,55.5072,55.5199,3400.0
2012-08-30 09:30:00,87.1,87.1,87.01,87.05,10000.0,55.5263,55.5263,55.4689,55.4944,10000.0
2012-08-30 09:35:00,87.06,87.12,87.06,87.12,7300.0,55.5008,55.539,55.5008,55.539,7300.0
2012-08-30 09:40:00,87.12,87.12,87.12,87.12,0.0,55.539,55.539,55.539,55.539,0.0
2012-08-30 09:45:00,87.1,87.1,87.09,87.1,1600.0,55.5263,55.5263,55.5199,55.5263,1600.0
2012-08-30 09:50:00,87.11,87.11,87.1,87.1,500.0,55.5327,55.5327,55.5263,55.5263,500.0
2012-08-30 09:55:00,87.09,87.09,87.08,87.08,2200.0,55.5199,55.5199,55.5135,55.5135,2200.0
2012-08-30 10:00:00,87.09,87.09,87.09,87.09,300.0,55.5199,55.5199,55.5199,55.5199,300.0
2012-08-30 10:05:00,87.09,87.09,87.08,87.09,3900.0,55.5199,55.5199,55.5135,55.5199,3900.0
2012-08-30 10:10:00,87.07,87.1,87.07,87.09,1000.0,55.5072,55.5263,55.5072,55.5199,1000.0
2012-08-30 10:15:00,87.09,87.1,87.09,87.1,400.0,55.5199,55.5263,55.5199,55.5263,400.0
2012-08-30 10:20:00,87.1,87.1,87.1,87.1,100.0,55.5263,55.5263,55.5263,55.5263,100.0
2012-08-30 10:25:00,87.08,87.08,87.08,87.08,2200.0,55.5135,55.5135,55.5135,55.5135,2200.0
2012-08-30 10:30:00,87.09,87.1,87.09,87.1,900.0,55.5199,55.5263,55.5199,55.5263,900.0
2012-08-30 10:35:00,87.09,87.09,87.08,87.08,3900.0,55.5199,55.5199,55.5135,55.5135,3900.0
2012-08-30 10:40:00,87.09,87.09,87.09,87.09,6800.0,55.5199,55.5199,55.5199,55.5199,6800.0
2012-08-30 10:45:00,87.09,87.09,87.08,87.08,400.0,55.5199,55.5199,55.5135,55.5135,400.0
2012-08-30 10:50:00,87.08,87.09,87.05,87.09,6800.0,55.5135,55.5199,55.4944,55.5199,6800.0
2012-08-30 10:55:00,87.09,87.09,87.08,87.08,4100.0,55.5199,55.5199,55.5135,55.5135,4100.0
2012-08-30 11:00:00,87.07,87.08,87.07,87.08,300.0,55.5072,55.5135,55.5072,55.5135,300.0
2012-08-30 11:05:00,87.09,87.09,87.07,87.07,4000.0,55.5199,55.5199,55.5072,55.5072,4000.0
2012-08-30 11:10:00,87.07,87.09,87.03,87.04,13300.0,55.5072,55.5199,55.4817,55.488,13300.0
2012-08-30 11:15:00,87.01,87.04,87.01,87.04,6800.0,55.4689,55.488,55.4689,55.488,6800.0
2012-08-30 11:20:00,87.05,87.08,87.04,87.06,16100.0,55.4944,55.5135,55.488,55.5008,16100.0
2012-08-30 11:25:00,87.05,87.09,87.05,87.08,13500.0,55.4944,55.5199,55.4944,55.5135,13500.0
2012-08-30 11:30:00,87.07,87.07,87.04,87.04,15900.0,55.5072,55.5072,55.488,55.488,15900.0
2012-08-30 11:35:00,87.04,87.08,87.04,87.08,9600.0,55.488,55.5135,55.488,55.5135,9600.0
2012-08-30 11:40:00,87.08,87.09,87.07,87.07,4900.0,55.5135,55.5199,55.5072,55.5072,4900.0
2012-08-30 11:45:00,87.07,87.08,87.0,87.04,7800.0,55.5072,55.5135,55.4625,55.488,7800.0
2012-08-30 11:50:00,87.04,87.05,87.04,87.05,4700.0,55.488,55.4944,55.488,55.4944,4700.0
2012-08-30 11:55:00,87.05,87.09,87.03,87.03,28800.0,55.4944,55.5199,55.4817,55.4817,28800.0
2012-08-30 12:00:00,87.03,87.05,87.03,87.05,11900.0,55.4817,55.4944,55.4817,55.4944,11900.0
2012-08-30 12:05:00,87.07,87.09,87.07,87.08,7000.0,55.5072,55.5199,55.5072,55.5135,7000.0
2012-08-30 12:10:00,87.07,87.1,87.03,87.04,36600.0,55.5072,55.5263,55.4817,55.488,36600.0
2012-08-30 12:15:00,87.04,87.08,87.04,87.08,14700.0,55.488,55.5135,55.488,55.5135,14700.0
2012-08-30 12:20:00,87.07,87.1,87.04,87.05,21600.0,55.5072,55.5263,55.488,55.4944,21600.0
2012-08-30 12:25:00,87.05,87.06,87.02,87.06,8300.0,55.4944,55.5008,55.4753,55.5008,8300.0
2012-08-30 12:30:00,87.06,87.08,87.06,87.07,31400.0,55.5008,55.5135,55.5008,55.5072,31400.0
2012-08-30 12:35:00,87.07,87.07,87.06,87.06,6500.0,55.5072,55.5072,55.5008,55.5008,6500.0
2012-08-30 12:40:00,87.06,87.09,87.06,87.09,4400.0,55.5008,55.5199,55.5008,55.5199,4400.0
2012-08-30 12:45:00,87.09,87.09,87.06,87.06,2200.0,55.5199,55.5199,55.5008,55.5008,2200.0
2012-08-30 12:50:00,87.06,87.06,87.06,87.06,2400.0,55.5008,55.5008,55.5008,55.5008,2400.0
2012-08-30 12:55:00,87.09,87.09,87.09,87.09,200.0,55.5199,55.5199,55.5199,55.5199,200.0
2012-08-30 13:00:00,87.11,87.11,87.04,87.05,28900.0,55.5327,55.5327,55.488,55.4944,28900.0
2012-08-30 13:05:00,87.05,87.1,87.04,87.09,20500.0,55.4944,55.5263,55.488,55.5199,20500.0
2012-08-30 13:10:00,87.09,87.15,87.09,87.13,9800.0,55.5199,55.5582,55.5199,55.5454,9800.0
2012-08-30 13:15:00,87.11,87.12,87.1,87.1,17600.0,55.5327,55.539,55.5263,55.5263,17600.0
2012-08-30 13:20:00,87.1,87.11,87.09,87.11,5800.0,55.5263,55.5327,55.5199,55.5327,5800.0
2012-08-30 13:25:00,87.1,87.13,87.07,87.08,12100.0,55.5263,55.5454,55.5072,55.5135,12100.0
2012-08-30 13:30:00,87.07,87.08,87.07,87.08,4900.0,55.5072,55.5135,55.5072,55.5135,4900.0
2012-08-30 13:35:00,87.08,87.08,87.05,87.06,26800.0,55.5135,55.5135,55.4944,55.5008,26800.0
2012-08-30 13:40:00,87.06,87.06,87.04,87.05,4200.0,55.5008,55.5008,55.488,55.4944,4200.0
2012-08-30 13:45:00,87.04,87.04,87.03,87.03,3300.0,55.488,55.488,55.4817,55.4817,3300.0
2012-08-30 13:50:00,87.03,87.06,87.03,87.06,2100.0,55.4817,55.5008,55.4817,55.5008,2100.0
2012-08-30 13:55:00,87.05,87.06,87.05,87.06,7500.0,55.4944,55.5008,55.4944,55.5008,7500.0
2012-08-30 14:00:00,87.06,87.06,87.06,87.06,3100.0,55.5008,55.5008,55.5008,55.5008,3100.0
2012-08-30 14:05:00,87.06,87.06,87.05,87.06,4300.0,55.5008,55.5008,55.4944,55.5008,4300.0
2012-08-30 14:10:00,87.05,87.06,87.05,87.05,2600.0,55.4944,55.5008,55.4944,55.4944,2600.0
2012-08-30 14:15:00,87.06,87.06,87.06,87.06,4200.0,55.5008,55.5008,55.5008,55.5008,4200.0
2012-08-30 14:20:00,87.05,87.06,87.05,87.06,1900.0,55.4944,55.5008,55.4944,55.5008,1900.0
2012-08-30 14:25:00,87.06,87.06,87.06,87.06,0.0,55.5008,55.5008,55.5008,55.5008,0.0
2012-08-30 14:30:00,87.06,87.06,87.06,87.06,2800.0,55.5008,55.5008,55.5008,55.5008,2800.0
2012-08-30 14:35:00,87.06,87.06,87.05,87.06,8300.0,55.5008,55.5008,55.4944,55.5008,8300.0
2012-08-30 14:40:00,87.06,87.06,87.05,87.06,1100.0,55.5008,55.5008,55.4944,55.5008,1100.0
2012-08-30 14:45:00,87.05,87.06,87.05,87.06,1100.0,55.4944,55.5008,55.4944,55.5008,1100.0
2012-08-30 14:50:00,87.05,87.06,87.05,87.06,7200.0,55.4944,55.5008,55.4944,55.5008,7200.0
2012-08-30 14:55:00,87.06,87.06,87.06,87.06,700.0,55.5008,55.5008,55.5008,55.5008,700.0
2012-08-30 15:00:00,87.06,87.06,87.04,87.06,7100.0,55.5008,55.5008,55.488,55.5008,7100.0
2012-08-30 15:05:00,87.06,87.06,87.01,87.01,1500.0,55.5008,55.5008,55.4689,55.4689,1500.0
2012-08-30 15:10:00,87.03,87.04,87.01,87.02,13900.0,55.4817,55.488,55.4689,55.4753,13900.0
2012-08-30 15:15:00,87.01,87.02,86.97,87.0,29100.0,55.4689,55.4753,55.4434,55.4625,29100.0
2012-08-30 15:20:00,87.0,87.04,86.98,87.03,14300.0,55.4625,55.488,55.4498,55.4817,14300.0
2012-08-30 15:25:00,87.06,87.06,87.03,87.03,5500.0,55.5008,55.5008,55.4817,55.4817,5500.0
2012-08-30 15:30:00,87.05,87.06,86.99,86.99,25100.0,55.4944,55.5008,55.4562,55.4562,25100.0
2012-08-30 15:35:00,86.98,87.06,86.97,87.06,19500.0,55.4498,55.5008,55.4434,55.5008,19500.0
2012-08-30 15:40:00,87.02,87.06,87.01,87.06,8100.0,55.4753,55.5008,55.4689,55.5008,8100.0
2012-08-30 15:45:00,87.06,87.06,87.01,87.01,700.0,55.5008,55.5008,55.4689,55.4689,700.0
2012-08-30 15:50:00,87.02,87.05,86.99,87.05,16700.0,55.4753,55.4944,55.4562,55.4944,16700.0
2012-08-30 15:55:00,87.02,87.06,86.98,86.98,6100.0,55.4753,55.5008,55.4498,55.4498,6100.0
2012-08-31 09:30:00,86.89,86.89,86.8,86.8,3800.0,55.5429,55.5429,55.4853,55.4853,3800.0
2012-08-31 09:35:00,86.81,86.82,86.8,86.82,27000.0,55.4917,55.4981,55.4853,55.4981,27000.0
2012-08-31 09:40:00,86.82,86.83,86.81,86.83,6400.0,55.4981,55.5045,55.4917,55.5045,6400.0
2012-08-31 09:45:00,86.86,86.86,86.83,86.83,700.0,55.5237,55.5237,55.5045,55.5045,700.0
2012-08-31 09:50:00,86.84,86.87,86.83,86.86,2500.0,55.5109,55.5301,55.5045,55.5237,2500.0
2012-08-31 09:55:00,86.84,86.87,86.84,86.86,1000.0,55.5109,55.5301,55.5109,55.5237,1000.0
2012-08-31 10:00:00,86.88,86.88,86.82,86.82,10500.0,55.5365,55.5365,55.4981,55.4981,10500.0
2012-08-31 10:05:00,86.83,86.87,86.81,86.86,17500.0,55.5045,55.5301,55.4917,55.5237,17500.0
2012-08-31 10:10:00,86.86,86.91,86.86,86.89,3800.0,55.5237,55.5557,55.5237,55.5429,3800.0
2012-08-31 10:15:00,86.9,86.97,86.9,86.94,9200.0,55.5493,55.594,55.5493,55.5748,9200.0
2012-08-31 10:20:00,86.94,86.94,86.89,86.92,8200.0,55.5748,55.5748,55.5429,55.5621,8200.0
2012-08-31 10:25:00,86.91,86.96,86.91,86.93,17400.0,55.5557,55.5876,55.5557,55.5684,17400.0
2012-08-31 10:30:00,86.95,86.97,86.93,86.97,6300.0,55.5812,55.594,55.5684,55.594,6300.0
2012-08-31 10:35:00,86.96,86.99,86.94,86.98,15900.0,55.5876,55.6068,55.5748,55.6004,15900.0
2012-08-31 10:40:00,86.96,87.0,86.95,87.0,12500.0,55.5876,55.6132,55.5812,55.6132,12500.0
2012-08-31 10:45:00,86.97,87.02,86.97,87.01,4300.0,55.594,55.626,55.594,55.6196,4300.0
2012-08-31 10:50:00,87.01,87.03,86.95,86.96,15000.0,55.6196,55.6324,55.5812,55.5876,15000.0
2012-08-31 10:55:00,86.97,86.99,86.92,86.93,13500.0,55.594,55.6068,55.5621,55.5684,13500.0
2012-08-31 11:00:00,86.92,86.96,86.92,86.95,17000.0,55.5621,55.5876,55.5621,55.5812,17000.0
2012-08-31 11:05:00,86.93,86.94,86.91,86.93,21200.0,55.5684,55.5748,55.5557,55.5684,21200.0
2012-08-31 11:10:00,86.91,86.94,86.9,86.94,17800.0,55.5557,55.5748,55.5493,55.5748,17800.0
2012-08-31 11:15:00,86.93,86.95,86.91,86.94,15200.0,55.5684,55.5812,55.5557,55.5748,15200.0
2012-08-31 11:20:00,86.95,86.95,86.93,86.93,10100.0,55.5812,55.5812,55.5684,55.5684,10100.0
2012-08-31 11:25:00,86.93,86.96,86.92,86.94,13600.0,55.5684,55.5876,55.5621,55.5748,13600.0
2012-08-31 11:30:00,86.95,86.97,86.94,86.94,18500.0,55.5812,55.594,55.5748,55.5748,18500.0
2012-08-31 11:35:00,86.97,86.97,86.94,86.95,2700.0,55.594,55.594,55.5748,55.5812,2700.0
2012-08-31 11:40:00,86.96,86.97,86.96,86.96,1800.0,55.5876,55.594,55.5876,55.5876,1800.0
2012-08-31 11:45:00,86.96,86.99,86.96,86.99,2700.0,55.5876,55.6068,55.5876,55.6068,2700.0
2012-08-31 11:50:00,86.99,87.01,86.99,86.99,500.0,55.6068,55.6196,55.6068,55.6068,500.0
2012-08-31 11:55:00,86.99,87.02,86.98,87.01,3300.0,55.6068,55.626,55.6004,55.6196,3300.0
2012-08-31 12:00:00,87.01,87.03,86.99,87.03,8400.0,55.6196,55.6324,55.6068,55.6324,8400.0
2012-08-31 12:05:00,87.07,87.07,87.03,87.03,2000.0,55.6579,55.6579,55.6324,55.6324,2000.0
2012-08-31 12:10:00,87.07,87.07,87.04,87.04,2700.0,55.6579,55.6579,55.6388,55.6388,2700.0
2012-08-31 12:15:00,87.05,87.06,87.05,87.06,800.0,55.6452,55.6515,55.6452,55.6515,800.0
2012-08-31 12:20:00,87.05,87.05,87.03,87.03,6800.0,55.6452,55.6452,55.6324,55.6324,6800.0
2012-08-31 12:25:00,87.01,87.05,87.01,87.01,1800.0,55.6196,55.6452,55.6196,55.6196,1800.0
2012-08-31 12:30:00,87.05,87.05,87.01,87.01,3600.0,55.6452,55.6452,55.6196,55.6196,3600.0
2012-08-31 12:35:00,87.01,87.04,87.01,87.03,5700.0,55.6196,55.6388,55.6196,55.6324,5700.0
2012-08-31 12:40:00,87.02,87.03,87.02,87.02,5500.0,55.626,55.6324,55.626,55.626,5500.0
2012-08-31 12:45:00,87.04,87.04,87.03,87.03,1100.0,55.6388,55.6388,55.6324,55.6324,1100.0
2012-08-31 12:50:00,87.03,87.03,87.03,87.03,300.0,55.6324,55.6324,55.6324,55.6324,300.0
2012-08-31 12:55:00,87.02,87.02,87.02,87.02,100.0,55.626,55.626,55.626,55.626,100.0
2012-08-31 13:00:00,87.02,87.02,87.02,87.02,0.0,55.626,55.626,55.626,55.626,0.0
2012-08-31 13:05:00,87.04,87.04,87.02,87.02,900.0,55.6388,55.6388,55.626,55.626,900.0
2012-08-31 13:10:00,87.03,87.06,87.03,87.06,11800.0,55.6324,55.6515,55.6324,55.6515,11800.0
2012-08-31 13:15:00,87.06,87.07,87.05,87.05,3500.0,55.6515,55.6579,55.6452,55.6452,3500.0
2012-08-31 13:20:00,87.06,87.08,87.06,87.06,6100.0,55.6515,55.6643,55.6515,55.6515,6100.0
2012-08-31 13:25:00,87.08,87.08,87.06,87.06,700.0,55.6643,55.6643,55.6515,55.6515,700.0
2012-08-31 13:30:00,87.07,87.09,87.07,87.07,2400.0,55.6579,55.6707,55.6579,55.6579,2400.0
2012-08-31 13:35:00,87.07,87.09,87.04,87.06,7100.0,55.6579,55.6707,55.6388,55.6515,7100.0
2012-08-31 13:40:00,87.08,87.08,87.06,87.06,600.0,55.6643,55.6643,55.6515,55.6515,600.0
2012-08-31 13:45:00,87.07,87.08,87.06,87.06,6900.0,55.6579,55.6643,55.6515,55.6515,6900.0
2012-08-31 13:50:00,87.06,87.06,87.02,87.06,4400.0,55.6515,55.6515,55.626,55.6515,4400.0
2012-08-31 13:55:00,87.04,87.07,87.01,87.05,5200.0,55.6388,55.6579,55.6196,55.6452,5200.0
2012-08-31 14:00:00,87.07,87.08,87.05,87.06,9300.0,55.6579,55.6643,55.6452,55.6515,9300.0
2012-08-31 14:05:00,87.06,87.07,87.01,87.06,5700.0,55.6515,55.6579,55.6196,55.6515,5700.0
2012-08-31 14:10:00,87.07,87.1,87.03,87.08,6700.0,55.6579,55.6771,55.6324,55.6643,6700.0
2012-08-31 14:15:00,87.08,87.12,87.07,87.11,2900.0,55.6643,55.6899,55.6579,55.6835,2900.0
2012-08-31 14:20:00,87.11,87.12,87.09,87.09,1100.0,55.6835,55.6899,55.6707,55.6707,1100.0
2012-08-31 14:25:00,87.1,87.12,87.1,87.12,2600.0,55.6771,55.6899,55.6771,55.6899,2600.0
2012-08-31 14:30:00,87.12,87.12,87.07,87.07,2600.0,55.6899,55.6899,55.6579,55.6579,2600.0
2012-08-31 14:35:00,87.09,87.1,87.06,87.09,1600.0,55.6707,55.6771,55.6515,55.6707,1600.0
2012-08-31 14:40:00,87.08,87.13,87.08,87.1,13900.0,55.6643,55.6963,55.6643,55.6771,13900.0
2012-08-31 14:45:00,87.09,87.14,87.08,87.14,2800.0,55.6707,55.7027,55.6643,55.7027,2800.0
2012-08-31 14:50:00,87.13,87.14,87.11,87.14,16900.0,55.6963,55.7027,55.6835,55.7027,16900.0
2012-08-31 14:55:00,87.13,87.13,87.1,87.13,8900.0,55.6963,55.6963,55.6771,55.6963,8900.0
2012-08-31 15:00:00,87.14,87.18,87.13,87.15,19700.0,55.7027,55.7283,55.6963,55.7091,19700.0
2012-08-31 15:05:00,87.14,87.19,87.14,87.14,15500.0,55.7027,55.7346,55.7027,55.7027,15500.0
2012-08-31 15:10:00,87.15,87.19,87.14,87.19,17000.0,55.7091,55.7346,55.7027,55.7346,17000.0
2012-08-31 15:15:00,87.2,87.2,87.15,87.17,3400.0,55.741,55.741,55.7091,55.7219,3400.0
2012-08-31 15:20:00,87.17,87.17,87.15,87.16,5000.0,55.7219,55.7219,55.7091,55.7155,5000.0
2012-08-31 15:25:00,87.16,87.16,87.15,87.16,2300.0,55.7155,55.7155,55.7091,55.7155,2300.0
2012-08-31 15:30:00,87.16,87.16,87.16,87.16,0.0,55.7155,55.7155,55.7155,55.7155,0.0
2012-08-31 15:35:00,87.16,87.16,87.16,87.16,0.0,55.7155,55.7155,55.7155,55.7155,0.0
2012-08-31 15:40:00,87.14,87.22,87.14,87.22,20600.0,55.7027,55.7538,55.7027,55.7538,20600.0
2012-08-31 15:45:00,87.19,87.19,87.17,87.18,6800.0,55.7346,55.7346,55.7219,55.7283,6800.0
2012-08-31 15:50:00,87.18,87.2,87.18,87.19,1100.0,55.7283,55.741,55.7283,55.7346,1100.0
2012-08-31 15:55:00,87.2,87.25,87.18,87.25,13300.0,55.741,55.773,55.7283,55.773,13300.0
2012-09-04 09:30:00,87.22,87.22,87.02,87.04,12700.0,55.7538,55.7538,55.626,55.6388,12700.0
2012-09-04 09:35:00,87.04,87.06,87.04,87.05,3700.0,55.6388,55.6515,55.6388,55.6452,3700.0
2012-09-04 09:40:00,87.07,87.09,87.07,87.09,2600.0,55.6579,55.6707,55.6579,55.6707,2600.0
2012-09-04 09:45:00,87.08,87.09,87.07,87.07,9300.0,55.6643,55.6707,55.6579,55.6579,9300.0
2012-09-04 09:50:00,87.07,87.09,87.07,87.08,1100.0,55.6579,55.6707,55.6579,55.6643,1100.0
2012-09-04 09:55:00,87.06,87.06,87.06,87.06,700.0,55.6515,55.6515,55.6515,55.6515,700.0
2012-09-04 10:00:00,87.11,87.11,87.07,87.11,4300.0,55.6835,55.6835,55.6579,55.6835,4300.0
2012-09-04 10:05:00,87.11,87.18,87.11,87.18,1700.0,55.6835,55.7283,55.6835,55.7283,1700.0
2012-09-04 10:10:00,87.18,87.18,87.12,87.12,600.0,55.7283,55.7283,55.6899,55.6899,600.0
2012-09-04 10:15:00,87.16,87.16,87.15,87.15,3200.0,55.7155,55.7155,55.7091,55.7091,3200.0
2012-09-04 10:20:00,87.14,87.14,87.13,87.13,1400.0,55.7027,55.7027,55.6963,55.6963,1400.0
2012-09-04 10:25:00,87.12,87.18,87.11,87.16,5300.0,55.6899,55.7283,55.6835,55.7155,5300.0
2012-09-04 10:30:00,87.14,87.16,87.14,87.16,24800.0,55.7027,55.7155,55.7027,55.7155,24800.0
2012-09-04 10:35:00,87.14,87.15,87.11,87.12,6900.0,55.7027,55.7091,55.6835,55.6899,6900.0
2012-09-04 10:40:00,87.13,87.15,87.11,87.15,3800.0,55.6963,55.7091,55.6835,55.7091,3800.0
2012-09-04 10:45:00,87.16,87.16,87.14,87.14,19300.0,55.7155,55.7155,55.7027,55.7027,19300.0
2012-09-04 10:50:00,87.14,87.14,87.12,87.13,2900.0,55.7027,55.7027,55.6899,55.6963,2900.0
2012-09-04 10:55:00,87.13,87.13,87.13,87.13,0.0,55.6963,55.6963,55.6963,55.6963,0.0
2012-09-04 11:00:00,87.13,87.15,87.12,87.15,26300.0,55.6963,55.7091,55.6899,55.7091,26300.0
2012-09-04 11:05:00,87.14,87.16,87.14,87.14,1300.0,55.7027,55.7155,55.7027,55.7027,1300.0
2012-09-04 11:10:00,87.15,87.15,87.09,87.1,9500.0,55.7091,55.7091,55.6707,55.6771,9500.0
2012-09-04 11:15:00,87.1,87.12,87.08,87.08,7600.0,55.6771,55.6899,55.6643,55.6643,7600.0
2012-09-04 11:20:00,87.11,87.11,87.06,87.07,1000.0,55.6835,55.6835,55.6515,55.6579,1000.0
2012-09-04 11:25:00,87.07,87.07,87.05,87.07,3500.0,55.6579,55.6579,55.6452,55.6579,3500.0
2012-09-04 11:30:00,87.05,87.05,87.05,87.05,1400.0,55.6452,55.6452,55.6452,55.6452,1400.0
2012-09-04 11:35:00,87.06,87.06,87.05,87.06,5200.0,55.6515,55.6515,55.6452,55.6515,5200.0
2012-09-04 11:40:00,87.08,87.08,87.06,87.07,4500.0,55.6643,55.6643,55.6515,55.6579,4500.0
2012-09-04 11:45:00,87.07,87.07,87.07,87.07,200.0,55.6579,55.6579,55.6579,55.6579,200.0
2012-09-04 11:50:00,87.09,87.1,87.05,87.05,1400.0,55.6707,55.6771,55.6452,55.6452,1400.0
2012-09-04 11:55:00,87.09,87.09,87.09,87.09,500.0,55.6707,55.6707,55.6707,55.6707,500.0
2012-09-04 12:00:00,87.09,87.09,87.09,87.09,0.0,55.6707,55.6707,55.6707,55.6707,0.0
2012-09-04 12:05:00,87.11,87.11,87.11,87.11,300.0,55.6835,55.6835,55.6835,55.6835,300.0
2012-09-04 12:10:00,87.11,87.11,87.08,87.08,1800.0,55.6835,55.6835,55.6643,55.6643,1800.0
2012-09-04 12:15:00,87.08,87.09,87.06,87.06,29700.0,55.6643,55.6707,55.6515,55.6515,29700.0
2012-09-04 12:20:00,87.08,87.08,87.08,87.08,200.0,55.6643,55.6643,55.6643,55.6643,200.0
2012-09-04 12:25:00,87.1,87.1,87.1,87.1,200.0,55.6771,55.6771,55.6771,55.6771,200.0
2012-09-04 12:30:00,87.11,87.11,87.09,87.09,1100.0,55.6835,55.6835,55.6707,55.6707,1100.0
2012-09-04 12:35:00,87.1,87.11,87.07,87.08,6300.0,55.6771,55.6835,55.6579,55.6643,6300.0
2012-09-04 12:40:00,87.08,87.08,87.07,87.08,700.0,55.6643,55.6643,55.6579,55.6643,700.0
2012-09-04 12:45:00,87.08,87.08,87.08,87.08,0.0,55.6643,55.6643,55.6643,55.6643,0.0
2012-09-04 12:50:00,87.07,87.07,87.07,87.07,900.0,55.6579,55.6579,55.6579,55.6579,900.0
2012-09-04 12:55:00,87.05,87.05,87.02,87.04,1800.0,55.6452,55.6452,55.626,55.6388,1800.0
2012-09-04 13:00:00,87.05,87.05,87.03,87.03,4100.0,55.6452,55.6452,55.6324,55.6324,4100.0
2012-09-04 13:05:00,87.0,87.01,87.0,87.01,400.0,55.6132,55.6196,55.6132,55.6196,400.0
2012-09-04 13:10:00,87.0,87.04,87.0,87.01,5100.0,55.6132,55.6388,55.6132,55.6196,5100.0
2012-09-04 13:15:00,87.02,87.02,87.02,87.02,200.0,55.626,55.626,55.626,55.626,200.0
2012-09-04 13:20:00,87.02,87.02,87.02,87.02,200.0,55.626,55.626,55.626,55.626,200.0
2012-09-04 13:25:00,87.02,87.03,87.02,87.03,600.0,55.626,55.6324,55.626,55.6324,600.0
2012-09-04 13:30:00,87.03,87.03,87.0,87.03,1900.0,55.6324,55.6324,55.6132,55.6324,1900.0
2012-09-04 13:35:00,87.0,87.0,87.0,87.0,200.0,55.6132,55.6132,55.6132,55.6132,200.0
2012-09-04 13:40:00,87.02,87.02,87.02,87.02,100.0,55.626,55.626,55.626,55.626,100.0
2012-09-04 13:45:00,87.03,87.03,87.03,87.03,1200.0,55.6324,55.6324,55.6324,55.6324,1200.0
2012-09-04 13:50:00,87.05,87.05,87.04,87.04,600.0,55.6452,55.6452,55.6388,55.6388,600.0
2012-09-04 13:55:00,87.03,87.05,87.02,87.02,1100.0,55.6324,55.6452,55.626,55.626,1100.0
2012-09-04 14:00:00,87.03,87.05,87.03,87.05,5500.0,55.6324,55.6452,55.6324,55.6452,5500.0
2012-09-04 14:05:00,87.05,87.05,87.04,87.05,300.0,55.6452,55.6452,55.6388,55.6452,300.0
2012-09-04 14:10:00,87.03,87.05,87.03,87.04,4400.0,55.6324,55.6452,55.6324,55.6388,4400.0
2012-09-04 14:15:00,87.04,87.05,87.04,87.04,2300.0,55.6388,55.6452,55.6388,55.6388,2300.0
2012-09-04 14:20:00,87.03,87.05,87.03,87.05,4300.0,55.6324,55.6452,55.6324,55.6452,4300.0
2012-09-04 14:25:00,87.05,87.05,87.05,87.05,0.0,55.6452,55.6452,55.6452,55.6452,0.0
2012-09-04 14:30:00,87.02,87.03,86.99,86.99,10300.0,55.626,55.6324,55.6068,55.6068,10300.0
2012-09-04 14:35:00,87.0,87.03,87.0,87.03,1500.0,55.6132,55.6324,55.6132,55.6324,1500.0
2012-09-04 14:40:00,87.03,87.03,87.02,87.03,1000.0,55.6324,55.6324,55.626,55.6324,1000.0
2012-09-04 14:45:00,87.04,87.05,87.01,87.05,3100.0,55.6388,55.6452,55.6196,55.6452,3100.0
2012-09-04 14:50:00,87.03,87.05,87.03,87.04,6300.0,55.6324,55.6452,55.6324,55.6388,6300.0
2012-09-04 14:55:00,87.04,87.04,87.01,87.03,3400.0,55.6388,55.6388,55.6196,55.6324,3400.0
2012-09-04 15:00:00,87.04,87.04,87.03,87.03,1700.0,55.6388,55.6388,55.6324,55.6324,1700.0
2012-09-04 15:05:00,87.01,87.01,87.01,87.01,200.0,55.6196,55.6196,55.6196,55.6196,200.0
2012-09-04 15:10:00,87.04,87.05,87.01,87.05,1200.0,55.6388,55.6452,55.6196,55.6452,1200.0
2012-09-04 15:15:00,87.05,87.05,87.05,87.05,100.0,55.6452,55.6452,55.6452,55.6452,100.0
2012-09-04 15:20:00,87.05,87.05,87.05,87.05,800.0,55.6452,55.6452,55.6452,55.6452,800.0
2012-09-04 15:25:00,87.03,87.05,87.03,87.04,800.0,55.6324,55.6452,55.6324,55.6388,800.0
2012-09-04 15:30:00,87.04,87.04,87.04,87.04,200.0,55.6388,55.6388,55.6388,55.6388,200.0
2012-09-04 15:35:00,87.05,87.07,87.05,87.07,2000.0,55.6452,55.6579,55.6452,55.6579,2000.0
2012-09-04 15:40:00,87.06,87.06,87.05,87.05,200.0,55.6515,55.6515,55.6452,55.6452,200.0
2012-09-04 15:45:00,87.05,87.08,87.05,87.08,3300.0,55.6452,55.6643,55.6452,55.6643,3300.0
2012-09-04 15:50:00,87.09,87.09,87.07,87.08,1200.0,55.6707,55.6707,55.6579,55.6643,1200.0
2012-09-04 15:55:00,87.07,87.08,87.07,87.08,5700.0,55.6579,55.6643,55.6579,55.6643,5700.0
2012-09-05 09:30:00,87.03,87.05,86.96,86.99,15000.0,55.6324,55.6452,55.5876,55.6068,15000.0
2012-09-05 09:35:00,86.94,87.0,86.94,86.99,5600.0,55.5748,55.6132,55.5748,55.6068,5600.0
2012-09-05 09:40:00,87.03,87.03,87.02,87.02,300.0,55.6324,55.6324,55.626,55.626,300.0
2012-09-05 09:45:00,87.02,87.02,87.01,87.01,1700.0,55.626,55.626,55.6196,55.6196,1700.0
2012-09-05 09:50:00,87.02,87.02,87.02,87.02,100.0,55.626,55.626,55.626,55.626,100.0
2012-09-05 09:55:00,87.01,87.04,87.01,87.02,2700.0,55.6196,55.6388,55.6196,55.626,2700.0
2012-09-05 10:00:00,87.02,87.03,87.0,87.02,8500.0,55.626,55.6324,55.6132,55.626,8500.0
2012-09-05 10:05:00,87.03,87.04,87.02,87.04,900.0,55.6324,55.6388,55.626,55.6388,900.0
2012-09-05 10:10:00,87.04,87.04,87.01,87.02,1500.0,55.6388,55.6388,55.6196,55.626,1500.0
2012-09-05 10:15:00,87.02,87.04,87.01,87.03,5700.0,55.626,55.6388,55.6196,55.6324,5700.0
2012-09-05 10:20:00,87.03,87.03,87.02,87.03,2100.0,55.6324,55.6324,55.626,55.6324,2100.0
2012-09-05 10:25:00,87.04,87.05,87.04,87.04,7200.0,55.6388,55.6452,55.6388,55.6388,7200.0
2012-09-05 10:30:00,87.04,87.06,87.02,87.04,9000.0,55.6388,55.6515,55.626,55.6388,9000.0
2012-09-05 10:35:00,87.08,87.08,87.0,87.07,3600.0,55.6643,55.6643,55.6132,55.6579,3600.0
2012-09-05 10:40:00,87.07,87.07,87.07,87.07,1500.0,55.6579,55.6579,55.6579,55.6579,1500.0
2012-09-05 10:45:00,87.08,87.08,87.06,87.08,2600.0,55.6643,55.6643,55.6515,55.6643,2600.0
2012-09-05 10:50:00,87.09,87.09,87.07,87.07,6900.0,55.6707,55.6707,55.6579,55.6579,6900.0
2012-09-05 10:55:00,87.06,87.08,87.06,87.06,14000.0,55.6515,55.6643,55.6515,55.6515,14000.0
2012-09-05 11:00:00,87.08,87.08,87.07,87.07,1200.0,55.6643,55.6643,55.6579,55.6579,1200.0
2012-09-05 11:05:00,87.08,87.08,87.06,87.06,1000.0,55.6643,55.6643,55.6515,55.6515,1000.0
2012-09-05 11:10:00,87.06,87.07,87.05,87.05,1300.0,55.6515,55.6579,55.6452,55.6452,1300.0
2012-09-05 11:15:00,87.02,87.03,87.01,87.03,3400.0,55.626,55.6324,55.6196,55.6324,3400.0
2012-09-05 11:20:00,87.01,87.03,87.01,87.03,1000.0,55.6196,55.6324,55.6196,55.6324,1000.0
2012-09-05 11:25:00,87.02,87.02,87.02,87.02,300.0,55.626,55.626,55.626,55.626,300.0
2012-09-05 11:30:00,87.02,87.02,87.02,87.02,100.0,55.626,55.626,55.626,55.626,100.0
2012-09-05 11:35:00,87.03,87.03,87.01,87.01,1400.0,55.6324,55.6324,55.6196,55.6196,1400.0
2012-09-05 11:40:00,87.03,87.03,86.97,86.98,12500.0,55.6324,55.6324,55.594,55.6004,12500.0
2012-09-05 11:45:00,86.99,87.0,86.99,87.0,900.0,55.6068,55.6132,55.6068,55.6132,900.0
2012-09-05 11:50:00,86.99,87.0,86.99,86.99,7400.0,55.6068,55.6132,55.6068,55.6068,7400.0
2012-09-05 11:55:00,87.0,87.0,87.0,87.0,600.0,55.6132,55.6132,55.6132,55.6132,600.0
2012-09-05 12:00:00,87.01,87.01,86.99,87.01,1500.0,55.6196,55.6196,55.6068,55.6196,1500.0
2012-09-05 12:05:00,87.01,87.01,87.01,87.01,0.0,55.6196,55.6196,55.6196,55.6196,0.0
2012-09-05 12:10:00,87.0,87.0,86.97,86.97,10400.0,55.6132,55.6132,55.594,55.594,10400.0
2012-09-05 12:15:00,86.97,86.99,86.97,86.97,5600.0,55.594,55.6068,55.594,55.594,5600.0
2012-09-05 12:20:00,86.98,86.98,86.98,86.98,900.0,55.6004,55.6004,55.6004,55.6004,900.0
2012-09-05 12:25:00,86.98,86.98,86.97,86.98,3500.0,55.6004,55.6004,55.594,55.6004,3500.0
2012-09-05 12:30:00,86.97,87.0,86.97,86.97,1600.0,55.594,55.6132,55.594,55.594,1600.0
2012-09-05 12:35:00,86.97,87.01,86.97,86.98,1900.0,55.594,55.6196,55.594,55.6004,1900.0
2012-09-05 12:40:00,86.99,87.0,86.99,87.0,2900.0,55.6068,55.6132,55.6068,55.6132,2900.0
2012-09-05 12:45:00,87.0,87.02,87.0,87.02,700.0,55.6132,55.626,55.6132,55.626,700.0
2012-09-05 12:50:00,87.03,87.03,87.02,87.02,1700.0,55.6324,55.6324,55.626,55.626,1700.0
2012-09-05 12:55:00,87.03,87.04,87.01,87.02,3500.0,55.6324,55.6388,55.6196,55.626,3500.0
2012-09-05 13:00:00,87.02,87.02,87.0,87.01,4600.0,55.626,55.626,55.6132,55.6196,4600.0
2012-09-05 13:05:00,87.01,87.02,87.01,87.02,13200.0,55.6196,55.626,55.6196,55.626,13200.0
2012-09-05 13:10:00,87.02,87.04,87.02,87.02,4300.0,55.626,55.6388,55.626,55.626,4300.0
2012-09-05 13:15:00,87.03,87.04,87.03,87.04,1800.0,55.6324,55.6388,55.6324,55.6388,1800.0
2012-09-05 13:20:00,87.03,87.03,87.0,87.01,4800.0,55.6324,55.6324,55.6132,55.6196,4800.0
2012-09-05 13:25:00,87.0,87.01,87.0,87.0,4600.0,55.6132,55.6196,55.6132,55.6132,4600.0
2012-09-05 13:30:00,87.0,87.02,87.0,87.01,3700.0,55.6132,55.626,55.6132,55.6196,3700.0
2012-09-05 13:35:00,87.01,87.03,87.01,87.02,17800.0,55.6196,55.6324,55.6196,55.626,17800.0
2012-09-05 13:40:00,87.01,87.02,87.01,87.01,3600.0,55.6196,55.626,55.6196,55.6196,3600.0
2012-09-05 13:45:00,87.03,87.03,87.02,87.02,400.0,55.6324,55.6324,55.626,55.626,400.0
2012-09-05 13:50:00,87.02,87.03,87.01,87.03,4300.0,55.626,55.6324,55.6196,55.6324,4300.0
2012-09-05 13:55:00,87.02,87.03,86.98,86.99,7800.0,55.626,55.6324,55.6004,55.6068,7800.0
2012-09-05 14:00:00,86.99,86.99,86.99,86.99,6100.0,55.6068,55.6068,55.6068,55.6068,6100.0
2012-09-05 14:05:00,86.99,86.99,86.97,86.98,13100.0,55.6068,55.6068,55.594,55.6004,13100.0
2012-09-05 14:10:00,86.98,86.98,86.96,86.98,9000.0,55.6004,55.6004,55.5876,55.6004,9000.0
2012-09-05 14:15:00,86.97,86.98,86.96,86.96,2100.0,55.594,55.6004,55.5876,55.5876,2100.0
2012-09-05 14:20:00,86.98,86.99,86.97,86.97,23100.0,55.6004,55.6068,55.594,55.594,23100.0
2012-09-05 14:25:00,86.96,86.97,86.95,86.96,6900.0,55.5876,55.594,55.5812,55.5876,6900.0
2012-09-05 14:30:00,86.95,86.97,86.95,86.95,5500.0,55.5812,55.594,55.5812,55.5812,5500.0
2012-09-05 14:35:00,86.96,86.97,86.94,86.94,12900.0,55.5876,55.594,55.5748,55.5748,12900.0
2012-09-05 14:40:00,86.95,86.97,86.95,86.97,14400.0,55.5812,55.594,55.5812,55.594,14400.0
2012-09-05 14:45:00,86.97,86.99,86.97,86.99,1700.0,55.594,55.6068,55.594,55.6068,1700.0
2012-09-05 14:50:00,87.0,87.01,87.0,87.01,2200.0,55.6132,55.6196,55.6132,55.6196,2200.0
2012-09-05 14:55:00,87.01,87.01,87.0,87.0,300.0,55.6196,55.6196,55.6132,55.6132,300.0
2012-09-05 15:00:00,86.99,86.99,86.97,86.99,9100.0,55.6068,55.6068,55.594,55.6068,9100.0
2012-09-05 15:05:00,86.99,87.01,86.98,87.01,5500.0,55.6068,55.6196,55.6004,55.6196,5500.0
2012-09-05 15:10:00,87.0,87.0,86.98,87.0,15700.0,55.6132,55.6132,55.6004,55.6132,15700.0
2012-09-05 15:15:00,86.98,87.0,86.97,87.0,3300.0,55.6004,55.6132,55.594,55.6132,3300.0
2012-09-05 15:20:00,86.99,87.0,86.98,86.98,3600.0,55.6068,55.6132,55.6004,55.6004,3600.0
2012-09-05 15:25:00,86.99,86.99,86.97,86.99,2200.0,55.6068,55.6068,55.594,55.6068,2200.0
2012-09-05 15:30:00,87.01,87.01,87.01,87.01,100.0,55.6196,55.6196,55.6196,55.6196,100.0
2012-09-05 15:35:00,86.99,87.0,86.99,87.0,2700.0,55.6068,55.6132,55.6068,55.6132,2700.0
2012-09-05 15:40:00,87.0,87.0,87.0,87.0,400.0,55.6132,55.6132,55.6132,55.6132,400.0
2012-09-05 15:45:00,87.01,87.01,87.01,87.01,1300.0,55.6196,55.6196,55.6196,55.6196,1300.0
2012-09-05 15:50:00,87.0,87.0,86.99,86.99,2300.0,55.6132,55.6132,55.6068,55.6068,2300.0
2012-09-05 15:55:00,87.01,87.01,86.99,87.01,5900.0,55.6196,55.6196,55.6068,55.6196,5900.0
2012-09-06 09:30:00,86.88,86.88,86.79,86.82,21100.0,55.5365,55.5365,55.479,55.4981,21100.0
2012-09-06 09:35:00,86.81,86.81,86.8,86.81,3100.0,55.4917,55.4917,55.4853,55.4917,3100.0
2012-09-06 09:40:00,86.81,86.81,86.81,86.81,7000.0,55.4917,55.4917,55.4917,55.4917,7000.0
2012-09-06 09:45:00,86.82,86.82,86.81,86.82,1500.0,55.4981,55.4981,55.4917,55.4981,1500.0
2012-09-06 09:50:00,86.81,86.83,86.81,86.81,1200.0,55.4917,55.5045,55.4917,55.4917,1200.0
2012-09-06 09:55:00,86.81,86.82,86.79,86.8,10700.0,55.4917,55.4981,55.479,55.4853,10700.0
2012-09-06 10:00:00,86.81,86.82,86.78,86.82,18400.0,55.4917,55.4981,55.4726,55.4981,18400.0
2012-09-06 10:05:00,86.81,86.82,86.8,86.82,25500.0,55.4917,55.4981,55.4853,55.4981,25500.0
2012-09-06 10:10:00,86.82,86.82,86.82,86.82,900.0,55.4981,55.4981,55.4981,55.4981,900.0
2012-09-06 10:15:00,86.81,86.83,86.8,86.8,10900.0,55.4917,55.5045,55.4853,55.4853,10900.0
2012-09-06 10:20:00,86.8,86.83,86.75,86.75,12000.0,55.4853,55.5045,55.4534,55.4534,12000.0
2012-09-06 10:25:00,86.76,86.78,86.72,86.73,16500.0,55.4598,55.4726,55.4342,55.4406,16500.0
2012-09-06 10:30:00,86.72,86.76,86.72,86.74,27700.0,55.4342,55.4598,55.4342,55.447,27700.0
2012-09-06 10:35:00,86.74,86.76,86.73,86.74,2600.0,55.447,55.4598,55.4406,55.447,2600.0
2012-09-06 10:40:00,86.75,86.76,86.72,86.72,15000.0,55.4534,55.4598,55.4342,55.4342,15000.0
2012-09-06 10:45:00,86.73,86.74,86.7,86.7,7800.0,55.4406,55.447,55.4214,55.4214,7800.0
2012-09-06 10:50:00,86.72,86.72,86.68,86.71,5900.0,55.4342,55.4342,55.4086,55.4278,5900.0
2012-09-06 10:55:00,86.7,86.71,86.69,86.7,4800.0,55.4214,55.4278,55.415,55.4214,4800.0
2012-09-06 11:00:00,86.71,86.74,86.69,86.69,4400.0,55.4278,55.447,55.415,55.415,4400.0
2012-09-06 11:05:00,86.69,86.73,86.69,86.69,7900.0,55.415,55.4406,55.415,55.415,7900.0
2012-09-06 11:10:00,86.72,86.72,86.7,86.7,5100.0,55.4342,55.4342,55.4214,55.4214,5100.0
2012-09-06 11:15:00,86.7,86.74,86.7,86.73,13200.0,55.4214,55.447,55.4214,55.4406,13200.0
2012-09-06 11:20:00,86.73,86.77,86.73,86.75,9800.0,55.4406,55.4662,55.4406,55.4534,9800.0
2012-09-06 11:25:00,86.76,86.79,86.75,86.79,13100.0,55.4598,55.479,55.4534,55.479,13100.0
2012-09-06 11:30:00,86.8,86.81,86.78,86.79,26200.0,55.4853,55.4917,55.4726,55.479,26200.0
2012-09-06 11:35:00,86.81,86.81,86.78,86.79,2300.0,55.4917,55.4917,55.4726,55.479,2300.0
2012-09-06 11:40:00,86.79,86.81,86.73,86.73,6800.0,55.479,55.4917,55.4406,55.4406,6800.0
2012-09-06 11:45:00,86.73,86.77,86.73,86.74,11700.0,55.4406,55.4662,55.4406,55.447,11700.0
2012-09-06 11:50:00,86.71,86.75,86.71,86.71,4900.0,55.4278,55.4534,55.4278,55.4278,4900.0
2012-09-06 11:55:00,86.71,86.72,86.71,86.71,3100.0,55.4278,55.4342,55.4278,55.4278,3100.0
2012-09-06 12:00:00,86.72,86.73,86.71,86.71,3200.0,55.4342,55.4406,55.4278,55.4278,3200.0
2012-09-06 12:05:00,86.73,86.73,86.71,86.72,4200.0,55.4406,55.4406,55.4278,55.4342,4200.0
2012-09-06 12:10:00,86.72,86.74,86.72,86.74,4500.0,55.4342,55.447,55.4342,55.447,4500.0
2012-09-06 12:15:00,86.73,86.76,86.73,86.76,2500.0,55.4406,55.4598,55.4406,55.4598,2500.0
2012-09-06 12:20:00,86.78,86.79,86.78,86.79,7300.0,55.4726,55.479,55.4726,55.479,7300.0
2012-09-06 12:25:00,86.78,86.79,86.76,86.76,10800.0,55.4726,55.479,55.4598,55.4598,10800.0
2012-09-06 12:30:00,86.77,86.81,86.76,86.78,8900.0,55.4662,55.4917,55.4598,55.4726,8900.0
2012-09-06 12:35:00,86.78,86.78,86.75,86.76,10100.0,55.4726,55.4726,55.4534,55.4598,10100.0
2012-09-06 12:40:00,86.75,86.77,86.75,86.77,3500.0,55.4534,55.4662,55.4534,55.4662,3500.0
2012-09-06 12:45:00,86.76,86.78,86.76,86.77,6200.0,55.4598,55.4726,55.4598,55.4662,6200.0
2012-09-06 12:50:00,86.76,86.77,86.76,86.76,1800.0,55.4598,55.4662,55.4598,55.4598,1800.0
2012-09-06 12:55:00,86.76,86.76,86.76,86.76,2200.0,55.4598,55.4598,55.4598,55.4598,2200.0
2012-09-06 13:00:00,86.76,86.77,86.73,86.73,4200.0,55.4598,55.4662,55.4406,55.4406,4200.0
2012-09-06 13:05:00,86.73,86.76,86.73,86.75,4400.0,55.4406,55.4598,55.4406,55.4534,4400.0
2012-09-06 13:10:00,86.74,86.76,86.73,86.73,3500.0,55.447,55.4598,55.4406,55.4406,3500.0
2012-09-06 13:15:00,86.73,86.78,86.72,86.73,3300.0,55.4406,55.4726,55.4342,55.4406,3300.0
2012-09-06 13:20:00,86.73,86.77,86.73,86.76,5500.0,55.4406,55.4662,55.4406,55.4598,5500.0
2012-09-06 13:25:00,86.76,86.78,86.72,86.78,12400.0,55.4598,55.4726,55.4342,55.4726,12400.0
2012-09-06 13:30:00,86.73,86.78,86.7,86.7,7100.0,55.4406,55.4726,55.4214,55.4214,7100.0
2012-09-06 13:35:00,86.7,86.76,86.7,86.73,2300.0,55.4214,55.4598,55.4214,55.4406,2300.0
2012-09-06 13:40:00,86.73,86.74,86.73,86.73,2800.0,55.4406,55.447,55.4406,55.4406,2800.0
2012-09-06 13:45:00,86.74,86.75,86.73,86.73,2600.0,55.447,55.4534,55.4406,55.4406,2600.0
2012-09-06 13:50:00,86.73,86.74,86.73,86.73,12900.0,55.4406,55.447,55.4406,55.4406,12900.0
2012-09-06 13:55:00,86.73,86.75,86.71,86.72,119300.0,55.4406,55.4534,55.4278,55.4342,119300.0
2012-09-06 14:00:00,86.74,86.74,86.73,86.74,4400.0,55.447,55.447,55.4406,55.447,4400.0
2012-09-06 14:05:00,86.76,86.78,86.72,86.77,21200.0,55.4598,55.4726,55.4342,55.4662,21200.0
2012-09-06 14:10:00,86.76,86.76,86.75,86.75,3000.0,55.4598,55.4598,55.4534,55.4534,3000.0
2012-09-06 14:15:00,86.75,86.76,86.7,86.75,276500.0,55.4534,55.4598,55.4214,55.4534,276500.0
2012-09-06 14:20:00,86.75,86.76,86.73,86.74,5800.0,55.4534,55.4598,55.4406,55.447,5800.0
2012-09-06 14:25:00,86.75,86.75,86.74,86.75,4500.0,55.4534,55.4534,55.447,55.4534,4500.0
2012-09-06 14:30:00,86.73,86.74,86.73,86.74,2800.0,55.4406,55.447,55.4406,55.447,2800.0
2012-09-06 14:35:00,86.73,86.75,86.73,86.75,3000.0,55.4406,55.4534,55.4406,55.4534,3000.0
2012-09-06 14:40:00,86.73,86.75,86.73,86.73,1200.0,55.4406,55.4534,55.4406,55.4406,1200.0
2012-09-06 14:45:00,86.73,86.73,86.73,86.73,600.0,55.4406,55.4406,55.4406,55.4406,600.0
2012-09-06 14:50:00,86.73,86.73,86.7,86.7,36200.0,55.4406,55.4406,55.4214,55.4214,36200.0
2012-09-06 14:55:00,86.71,86.72,86.7,86.7,54700.0,55.4278,55.4342,55.4214,55.4214,54700.0
2012-09-06 15:00:00,86.71,86.71,86.65,86.65,56500.0,55.4278,55.4278,55.3895,55.3895,56500.0
2012-09-06 15:05:00,86.67,86.7,86.56,86.65,18900.0,55.4022,55.4214,55.3319,55.3895,18900.0
2012-09-06 15:10:00,86.64,86.69,86.63,86.68,16900.0,55.3831,55.415,55.3767,55.4086,16900.0
2012-09-06 15:15:00,86.72,86.72,86.69,86.7,2000.0,55.4342,55.4342,55.415,55.4214,2000.0
2012-09-06 15:20:00,86.73,86.73,86.72,86.72,700.0,55.4406,55.4406,55.4342,55.4342,700.0
2012-09-06 15:25:00,86.73,86.73,86.7,86.73,500.0,55.4406,55.4406,55.4214,55.4406,500.0
2012-09-06 15:30:00,86.73,86.73,86.7,86.7,2000.0,55.4406,55.4406,55.4214,55.4214,2000.0
2012-09-06 15:35:00,86.71,86.73,86.71,86.73,900.0,55.4278,55.4406,55.4278,55.4406,900.0
2012-09-06 15:40:00,86.72,86.73,86.72,86.73,6000.0,55.4342,55.4406,55.4342,55.4406,6000.0
2012-09-06 15:45:00,86.73,86.75,86.71,86.72,7400.0,55.4406,55.4534,55.4278,55.4342,7400.0
2012-09-06 15:50:00,86.71,86.73,86.69,86.71,8000.0,55.4278,55.4406,55.415,55.4278,8000.0
2012-09-06 15:55:00,86.72,86.74,86.71,86.74,12400.0,55.4342,55.447,55.4278,55.447,12400.0
2012-09-07 09:30:00,87.24,87.26,87.2,87.23,14900.0,55.7666,55.7794,55.741,55.7602,14900.0
2012-09-07 09:35:00,87.23,87.23,87.23,87.23,0.0,55.7602,55.7602,55.7602,55.7602,0.0
2012-09-07 09:40:00,87.21,87.21,87.16,87.17,800.0,55.7474,55.7474,55.7155,55.7219,800.0
2012-09-07 09:45:00,87.23,87.26,87.22,87.22,3000.0,55.7602,55.7794,55.7538,55.7538,3000.0
2012-09-07 09:50:00,87.22,87.22,87.16,87.17,1000.0,55.7538,55.7538,55.7155,55.7219,1000.0
2012-09-07 09:55:00,87.17,87.19,87.17,87.19,200.0,55.7219,55.7346,55.7219,55.7346,200.0
2012-09-07 10:00:00,87.15,87.22,87.15,87.22,600.0,55.7091,55.7538,55.7091,55.7538,600.0
2012-09-07 10:05:00,87.22,87.22,87.18,87.18,900.0,55.7538,55.7538,55.7283,55.7283,900.0
2012-09-07 10:10:00,87.22,87.22,87.21,87.22,4100.0,55.7538,55.7538,55.7474,55.7538,4100.0
2012-09-07 10:15:00,87.22,87.22,87.22,87.22,300.0,55.7538,55.7538,55.7538,55.7538,300.0
2012-09-07 10:20:00,87.19,87.19,87.17,87.17,1900.0,55.7346,55.7346,55.7219,55.7219,1900.0
2012-09-07 10:25:00,87.15,87.15,87.15,87.15,6200.0,55.7091,55.7091,55.7091,55.7091,6200.0
2012-09-07 10:30:00,87.18,87.18,87.13,87.17,1300.0,55.7283,55.7283,55.6963,55.7219,1300.0
2012-09-07 10:35:00,87.18,87.22,87.18,87.22,700.0,55.7283,55.7538,55.7283,55.7538,700.0
2012-09-07 10:40:00,87.22,87.22,87.22,87.22,0.0,55.7538,55.7538,55.7538,55.7538,0.0
2012-09-07 10:45:00,87.18,87.18,87.15,87.15,400.0,55.7283,55.7283,55.7091,55.7091,400.0
2012-09-07 10:50:00,87.15,87.15,87.15,87.15,100.0,55.7091,55.7091,55.7091,55.7091,100.0
2012-09-07 10:55:00,87.16,87.16,87.15,87.15,1400.0,55.7155,55.7155,55.7091,55.7091,1400.0
2012-09-07 11:00:00,87.16,87.17,87.16,87.17,3100.0,55.7155,55.7219,55.7155,55.7219,3100.0
2012-09-07 11:05:00,87.16,87.16,87.16,87.16,200.0,55.7155,55.7155,55.7155,55.7155,200.0
2012-09-07 11:10:00,87.18,87.18,87.18,87.18,200.0,55.7283,55.7283,55.7283,55.7283,200.0
2012-09-07 11:15:00,87.16,87.16,87.14,87.16,2000.0,55.7155,55.7155,55.7027,55.7155,2000.0
2012-09-07 11:20:00,87.16,87.16,87.15,87.15,1200.0,55.7155,55.7155,55.7091,55.7091,1200.0
2012-09-07 11:25:00,87.15,87.15,87.15,87.15,600.0,55.7091,55.7091,55.7091,55.7091,600.0
2012-09-07 11:30:00,87.15,87.15,87.12,87.12,3800.0,55.7091,55.7091,55.6899,55.6899,3800.0
2012-09-07 11:35:00,87.12,87.12,87.12,87.12,0.0,55.6899,55.6899,55.6899,55.6899,0.0
2012-09-07 11:40:00,87.1,87.11,87.1,87.11,300.0,55.6771,55.6835,55.6771,55.6835,300.0
2012-09-07 11:45:00,87.11,87.11,87.11,87.11,200.0,55.6835,55.6835,55.6835,55.6835,200.0
2012-09-07 11:50:00,87.12,87.13,87.12,87.12,4300.0,55.6899,55.6963,55.6899,55.6899,4300.0
2012-09-07 11:55:00,87.12,87.12,87.12,87.12,100.0,55.6899,55.6899,55.6899,55.6899,100.0
2012-09-07 12:00:00,87.1,87.12,87.1,87.12,800.0,55.6771,55.6899,55.6771,55.6899,800.0
2012-09-07 12:05:00,87.14,87.14,87.1,87.1,500.0,55.7027,55.7027,55.6771,55.6771,500.0
2012-09-07 12:10:00,87.13,87.14,87.13,87.14,1100.0,55.6963,55.7027,55.6963,55.7027,1100.0
2012-09-07 12:15:00,87.14,87.14,87.07,87.07,4100.0,55.7027,55.7027,55.6579,55.6579,4100.0
2012-09-07 12:20:00,87.1,87.11,87.09,87.09,1500.0,55.6771,55.6835,55.6707,55.6707,1500.0
2012-09-07 12:25:00,87.11,87.15,87.11,87.15,4600.0,55.6835,55.7091,55.6835,55.7091,4600.0
2012-09-07 12:30:00,87.14,87.14,87.1,87.12,5500.0,55.7027,55.7027,55.6771,55.6899,5500.0
2012-09-07 12:35:00,87.1,87.1,87.07,87.09,6900.0,55.6771,55.6771,55.6579,55.6707,6900.0
2012-09-07 12:40:00,87.09,87.09,87.06,87.08,600.0,55.6707,55.6707,55.6515,55.6643,600.0
2012-09-07 12:45:00,87.08,87.15,87.08,87.11,13400.0,55.6643,55.7091,55.6643,55.6835,13400.0
2012-09-07 12:50:00,87.12,87.12,87.06,87.08,10600.0,55.6899,55.6899,55.6515,55.6643,10600.0
2012-09-07 12:55:00,87.08,87.16,87.08,87.1,18600.0,55.6643,55.7155,55.6643,55.6771,18600.0
2012-09-07 13:00:00,87.1,87.1,87.05,87.08,10200.0,55.6771,55.6771,55.6452,55.6643,10200.0
2012-09-07 13:05:00,87.09,87.12,87.09,87.12,9200.0,55.6707,55.6899,55.6707,55.6899,9200.0
2012-09-07 13:10:00,87.13,87.14,87.07,87.08,3500.0,55.6963,55.7027,55.6579,55.6643,3500.0
2012-09-07 13:15:00,87.1,87.15,87.09,87.09,27300.0,55.6771,55.7091,55.6707,55.6707,27300.0
2012-09-07 13:20:00,87.09,87.11,87.08,87.11,8800.0,55.6707,55.6835,55.6643,55.6835,8800.0
2012-09-07 13:25:00,87.11,87.14,87.08,87.1,14400.0,55.6835,55.7027,55.6643,55.6771,14400.0
2012-09-07 13:30:00,87.11,87.11,87.03,87.03,13600.0,55.6835,55.6835,55.6324,55.6324,13600.0
2012-09-07 13:35:00,87.08,87.1,87.06,87.06,11600.0,55.6643,55.6771,55.6515,55.6515,11600.0
2012-09-07 13:40:00,87.09,87.1,87.08,87.08,7400.0,55.6707,55.6771,55.6643,55.6643,7400.0
2012-09-07 13:45:00,87.04,87.1,87.0,87.1,14400.0,55.6388,55.6771,55.6132,55.6771,14400.0
2012-09-07 13:50:00,87.08,87.1,87.04,87.05,20700.0,55.6643,55.6771,55.6388,55.6452,20700.0
2012-09-07 13:55:00,87.05,87.07,87.0,87.06,19600.0,55.6452,55.6579,55.6132,55.6515,19600.0
2012-09-07 14:00:00,87.05,87.12,87.05,87.1,26200.0,55.6452,55.6899,55.6452,55.6771,26200.0
2012-09-07 14:05:00,87.1,87.12,87.09,87.09,7300.0,55.6771,55.6899,55.6707,55.6707,7300.0
2012-09-07 14:10:00,87.07,87.09,87.06,87.09,4800.0,55.6579,55.6707,55.6515,55.6707,4800.0
2012-09-07 14:15:00,87.1,87.12,87.1,87.1,5500.0,55.6771,55.6899,55.6771,55.6771,5500.0
2012-09-07 14:20:00,87.1,87.12,87.09,87.1,2400.0,55.6771,55.6899,55.6707,55.6771,2400.0
2012-09-07 14:25:00,87.12,87.12,87.1,87.11,3600.0,55.6899,55.6899,55.6771,55.6835,3600.0
2012-09-07 14:30:00,87.11,87.11,87.11,87.11,1600.0,55.6835,55.6835,55.6835,55.6835,1600.0
2012-09-07 14:35:00,87.12,87.12,87.06,87.08,6000.0,55.6899,55.6899,55.6515,55.6643,6000.0
2012-09-07 14:40:00,87.09,87.11,87.06,87.06,6400.0,55.6707,55.6835,55.6515,55.6515,6400.0
2012-09-07 14:45:00,87.05,87.08,87.03,87.07,12500.0,55.6452,55.6643,55.6324,55.6579,12500.0
2012-09-07 14:50:00,87.06,87.06,87.04,87.05,4100.0,55.6515,55.6515,55.6388,55.6452,4100.0
2012-09-07 14:55:00,87.04,87.04,86.97,87.01,16700.0,55.6388,55.6388,55.594,55.6196,16700.0
2012-09-07 15:00:00,86.99,87.09,86.99,87.05,11000.0,55.6068,55.6707,55.6068,55.6452,11000.0
2012-09-07 15:05:00,87.06,87.08,87.02,87.02,20100.0,55.6515,55.6643,55.626,55.626,20100.0
2012-09-07 15:10:00,87.02,87.08,87.01,87.05,10000.0,55.626,55.6643,55.6196,55.6452,10000.0
2012-09-07 15:15:00,87.05,87.08,87.01,87.04,15300.0,55.6452,55.6643,55.6196,55.6388,15300.0
2012-09-07 15:20:00,87.05,87.08,87.05,87.08,5100.0,55.6452,55.6643,55.6452,55.6643,5100.0
2012-09-07 15:25:00,87.05,87.08,87.01,87.05,16400.0,55.6452,55.6643,55.6196,55.6452,16400.0
2012-09-07 15:30:00,87.05,87.1,87.05,87.06,28500.0,55.6452,55.6771,55.6452,55.6515,28500.0
2012-09-07 15:35:00,87.06,87.1,87.06,87.09,2400.0,55.6515,55.6771,55.6515,55.6707,2400.0
2012-09-07 15:40:00,87.06,87.1,87.06,87.1,1400.0,55.6515,55.6771,55.6515,55.6771,1400.0
2012-09-07 15:45:00,87.06,87.06,87.04,87.04,5400.0,55.6515,55.6515,55.6388,55.6388,5400.0
2012-09-07 15:50:00,87.03,87.08,86.99,87.03,12600.0,55.6324,55.6643,55.6068,55.6324,12600.0
2012-09-07 15:55:00,87.01,87.08,86.99,87.05,19900.0,55.6196,55.6643,55.6068,55.6452,19900.0
2012-09-10 09:30:00,86.98,87.12,86.98,87.02,15400.0,55.6004,55.6899,55.6004,55.626,15400.0
2012-09-10 09:35:00,87.01,87.04,87.0,87.03,5300.0,55.6196,55.6388,55.6132,55.6324,5300.0
2012-09-10 09:40:00,87.03,87.06,87.03,87.06,800.0,55.6324,55.6515,55.6324,55.6515,800.0
2012-09-10 09:45:00,87.11,87.13,87.09,87.09,5000.0,55.6835,55.6963,55.6707,55.6707,5000.0
2012-09-10 09:50:00,87.1,87.12,87.04,87.07,8000.0,55.6771,55.6899,55.6388,55.6579,8000.0
2012-09-10 09:55:00,87.07,87.13,87.04,87.06,35300.0,55.6579,55.6963,55.6388,55.6515,35300.0
2012-09-10 10:00:00,87.04,87.11,87.04,87.05,46300.0,55.6388,55.6835,55.6388,55.6452,46300.0
2012-09-10 10:05:00,87.05,87.05,87.02,87.04,4200.0,55.6452,55.6452,55.626,55.6388,4200.0
2012-09-10 10:10:00,87.02,87.03,87.01,87.02,11400.0,55.626,55.6324,55.6196,55.626,11400.0
2012-09-10 10:15:00,87.01,87.06,87.0,87.01,23400.0,55.6196,55.6515,55.6132,55.6196,23400.0
2012-09-10 10:20:00,87.01,87.05,86.96,86.96,88300.0,55.6196,55.6452,55.5876,55.5876,88300.0
2012-09-10 10:25:00,86.96,86.99,86.89,86.96,346700.0,55.5876,55.6068,55.5429,55.5876,346700.0
2012-09-10 10:30:00,86.94,86.97,86.94,86.97,4100.0,55.5748,55.594,55.5748,55.594,4100.0
2012-09-10 10:35:00,87.0,87.0,86.96,86.97,6900.0,55.6132,55.6132,55.5876,55.594,6900.0
2012-09-10 10:40:00,87.0,87.0,86.99,87.0,900.0,55.6132,55.6132,55.6068,55.6132,900.0
2012-09-10 10:45:00,87.02,87.05,87.0,87.0,1400.0,55.626,55.6452,55.6132,55.6132,1400.0
2012-09-10 10:50:00,87.0,87.01,86.96,86.96,2400.0,55.6132,55.6196,55.5876,55.5876,2400.0
2012-09-10 10:55:00,86.98,87.0,86.95,86.98,1100.0,55.6004,55.6132,55.5812,55.6004,1100.0
2012-09-10 11:00:00,86.98,86.98,86.96,86.96,5300.0,55.6004,55.6004,55.5876,55.5876,5300.0
2012-09-10 11:05:00,86.96,87.08,86.95,87.01,36900.0,55.5876,55.6643,55.5812,55.6196,36900.0
2012-09-10 11:10:00,87.0,87.04,86.97,86.97,22900.0,55.6132,55.6388,55.594,55.594,22900.0
2012-09-10 11:15:00,86.98,87.05,86.95,86.98,4300.0,55.6004,55.6452,55.5812,55.6004,4300.0
2012-09-10 11:20:00,87.04,87.04,86.95,86.99,3600.0,55.6388,55.6388,55.5812,55.6068,3600.0
2012-09-10 11:25:00,86.99,87.03,86.95,87.02,15100.0,55.6068,55.6324,55.5812,55.626,15100.0
2012-09-10 11:30:00,86.97,87.04,86.93,86.98,7700.0,55.594,55.6388,55.5684,55.6004,7700.0
2012-09-10 11:35:00,86.94,86.94,86.92,86.93,8900.0,55.5748,55.5748,55.5621,55.5684,8900.0
2012-09-10 11:40:00,86.93,87.04,86.92,86.92,7500.0,55.5684,55.6388,55.5621,55.5621,7500.0
2012-09-10 11:45:00,86.92,86.99,86.92,86.99,2700.0,55.5621,55.6068,55.5621,55.6068,2700.0
2012-09-10 11:50:00,86.98,86.98,86.94,86.94,1400.0,55.6004,55.6004,55.5748,55.5748,1400.0
2012-09-10 11:55:00,86.95,86.99,86.95,86.95,2300.0,55.5812,55.6068,55.5812,55.5812,2300.0
2012-09-10 12:00:00,86.97,86.99,86.93,86.97,3200.0,55.594,55.6068,55.5684,55.594,3200.0
2012-09-10 12:05:00,86.99,86.99,86.96,86.96,6400.0,55.6068,55.6068,55.5876,55.5876,6400.0
2012-09-10 12:10:00,86.98,86.98,86.97,86.97,800.0,55.6004,55.6004,55.594,55.594,800.0
2012-09-10 12:15:00,86.99,86.99,86.97,86.97,600.0,55.6068,55.6068,55.594,55.594,600.0
2012-09-10 12:20:00,86.95,86.99,86.95,86.99,500.0,55.5812,55.6068,55.5812,55.6068,500.0
2012-09-10 12:25:00,86.98,86.99,86.98,86.99,7600.0,55.6004,55.6068,55.6004,55.6068,7600.0
2012-09-10 12:30:00,86.99,86.99,86.98,86.98,800.0,55.6068,55.6068,55.6004,55.6004,800.0
2012-09-10 12:35:00,86.99,86.99,86.94,86.99,1400.0,55.6068,55.6068,55.5748,55.6068,1400.0
2012-09-10 12:40:00,86.99,86.99,86.96,86.96,600.0,55.6068,55.6068,55.5876,55.5876,600.0
2012-09-10 12:45:00,86.94,86.98,86.93,86.93,1600.0,55.5748,55.6004,55.5684,55.5684,1600.0
2012-09-10 12:50:00,86.93,86.93,86.93,86.93,0.0,55.5684,55.5684,55.5684,55.5684,0.0
2012-09-10 12:55:00,86.94,86.97,86.94,86.97,1700.0,55.5748,55.594,55.5748,55.594,1700.0
2012-09-10 13:00:00,86.95,86.95,86.95,86.95,300.0,55.5812,55.5812,55.5812,55.5812,300.0
2012-09-10 13:05:00,86.97,86.97,86.93,86.96,5700.0,55.594,55.594,55.5684,55.5876,5700.0
2012-09-10 13:10:00,86.95,86.97,86.94,86.95,1800.0,55.5812,55.594,55.5748,55.5812,1800.0
2012-09-10 13:15:00,86.99,86.99,86.97,86.99,15400.0,55.6068,55.6068,55.594,55.6068,15400.0
2012-09-10 13:20:00,86.96,86.99,86.96,86.99,1900.0,55.5876,55.6068,55.5876,55.6068,1900.0
2012-09-10 13:25:00,86.95,86.99,86.95,86.95,8700.0,55.5812,55.6068,55.5812,55.5812,8700.0
2012-09-10 13:30:00,86.94,86.95,86.9,86.9,1000.0,55.5748,55.5812,55.5493,55.5493,1000.0
2012-09-10 13:35:00,86.9,86.9,86.9,86.9,0.0,55.5493,55.5493,55.5493,55.5493,0.0
2012-09-10 13:40:00,86.93,86.97,86.91,86.95,2600.0,55.5684,55.594,55.5557,55.5812,2600.0
2012-09-10 13:45:00,86.95,86.95,86.95,86.95,0.0,55.5812,55.5812,55.5812,55.5812,0.0
2012-09-10 13:50:00,86.95,86.97,86.95,86.97,300.0,55.5812,55.594,55.5812,55.594,300.0
2012-09-10 13:55:00,86.97,86.97,86.92,86.96,1900.0,55.594,55.594,55.5621,55.5876,1900.0
2012-09-10 14:00:00,86.95,86.95,86.92,86.95,2100.0,55.5812,55.5812,55.5621,55.5812,2100.0
2012-09-10 14:05:00,86.96,86.96,86.92,86.96,1500.0,55.5876,55.5876,55.5621,55.5876,1500.0
2012-09-10 14:10:00,86.96,86.96,86.94,86.96,600.0,55.5876,55.5876,55.5748,55.5876,600.0
2012-09-10 14:15:00,86.96,86.96,86.92,86.92,1900.0,55.5876,55.5876,55.5621,55.5621,1900.0
2012-09-10 14:20:00,86.94,86.94,86.93,86.93,2300.0,55.5748,55.5748,55.5684,55.5684,2300.0
2012-09-10 14:25:00,86.97,86.97,86.97,86.97,5700.0,55.594,55.594,55.594,55.594,5700.0
2012-09-10 14:30:00,86.97,86.97,86.95,86.97,87400.0,55.594,55.594,55.5812,55.594,87400.0
2012-09-10 14:35:00,86.95,86.96,86.94,86.95,5200.0,55.5812,55.5876,55.5748,55.5812,5200.0
2012-09-10 14:40:00,86.96,86.96,86.92,86.96,1700.0,55.5876,55.5876,55.5621,55.5876,1700.0
2012-09-10 14:45:00,86.92,86.96,86.92,86.92,5300.0,55.5621,55.5876,55.5621,55.5621,5300.0
2012-09-10 14:50:00,86.92,86.96,86.92,86.92,2900.0,55.5621,55.5876,55.5621,55.5621,2900.0
2012-09-10 14:55:00,86.95,86.95,86.92,86.92,300.0,55.5812,55.5812,55.5621,55.5621,300.0
2012-09-10 15:00:00,86.92,86.92,86.92,86.92,0.0,55.5621,55.5621,55.5621,55.5621,0.0
2012-09-10 15:05:00,86.96,86.96,86.92,86.92,900.0,55.5876,55.5876,55.5621,55.5621,900.0
2012-09-10 15:10:00,86.94,86.96,86.92,86.93,4400.0,55.5748,55.5876,55.5621,55.5684,4400.0
2012-09-10 15:15:00,86.94,87.01,86.94,87.0,5200.0,55.5748,55.6196,55.5748,55.6132,5200.0
2012-09-10 15:20:00,87.0,87.01,86.97,86.97,8600.0,55.6132,55.6196,55.594,55.594,8600.0
2012-09-10 15:25:00,86.97,87.0,86.96,86.96,23200.0,55.594,55.6132,55.5876,55.5876,23200.0
2012-09-10 15:30:00,86.96,87.06,86.96,86.99,11300.0,55.5876,55.6515,55.5876,55.6068,11300.0
2012-09-10 15:35:00,87.01,87.02,87.0,87.0,1000.0,55.6196,55.626,55.6132,55.6132,1000.0
2012-09-10 15:40:00,87.04,87.04,86.96,87.01,7300.0,55.6388,55.6388,55.5876,55.6196,7300.0
2012-09-10 15:45:00,87.01,87.06,87.0,87.03,1500.0,55.6196,55.6515,55.6132,55.6324,1500.0
2012-09-10 15:50:00,87.06,87.06,87.04,87.04,2200.0,55.6515,55.6515,55.6388,55.6388,2200.0
2012-09-10 15:55:00,87.03,87.03,86.96,86.98,31000.0,55.6324,55.6324,55.5876,55.6004,31000.0
2012-09-11 09:30:00,87.02,87.06,87.0,87.06,3100.0,55.626,55.6515,55.6132,55.6515,3100.0
2012-09-11 09:35:00,87.05,87.05,87.0,87.01,9600.0,55.6452,55.6452,55.6132,55.6196,9600.0
2012-09-11 09:40:00,87.01,87.05,87.01,87.02,8500.0,55.6196,55.6452,55.6196,55.626,8500.0
2012-09-11 09:45:00,87.04,87.04,87.01,87.01,1000.0,55.6388,55.6388,55.6196,55.6196,1000.0
2012-09-11 09:50:00,87.01,87.01,86.96,86.96,8100.0,55.6196,55.6196,55.5876,55.5876,8100.0
2012-09-11 09:55:00,86.95,87.0,86.95,87.0,700.0,55.5812,55.6132,55.5812,55.6132,700.0
2012-09-11 10:00:00,87.03,87.03,86.97,86.97,1600.0,55.6324,55.6324,55.594,55.594,1600.0
2012-09-11 10:05:00,86.97,86.97,86.96,86.96,600.0,55.594,55.594,55.5876,55.5876,600.0
2012-09-11 10:10:00,86.96,87.02,86.95,86.95,700.0,55.5876,55.626,55.5812,55.5812,700.0
2012-09-11 10:15:00,86.96,86.97,86.96,86.97,2800.0,55.5876,55.594,55.5876,55.594,2800.0
2012-09-11 10:20:00,86.99,87.0,86.97,86.98,1100.0,55.6068,55.6132,55.594,55.6004,1100.0
2012-09-11 10:25:00,86.97,87.0,86.96,87.0,8500.0,55.594,55.6132,55.5876,55.6132,8500.0
2012-09-11 10:30:00,86.98,86.98,86.98,86.98,400.0,55.6004,55.6004,55.6004,55.6004,400.0
2012-09-11 10:35:00,86.99,86.99,86.94,86.98,3400.0,55.6068,55.6068,55.5748,55.6004,3400.0
2012-09-11 10:40:00,86.95,86.95,86.95,86.95,100.0,55.5812,55.5812,55.5812,55.5812,100.0
2012-09-11 10:45:00,86.95,86.99,86.95,86.96,800.0,55.5812,55.6068,55.5812,55.5876,800.0
2012-09-11 10:50:00,86.96,86.99,86.95,86.98,900.0,55.5876,55.6068,55.5812,55.6004,900.0
2012-09-11 10:55:00,86.95,86.98,86.9,86.97,1600.0,55.5812,55.6004,55.5493,55.594,1600.0
2012-09-11 11:00:00,86.92,86.95,86.9,86.92,8000.0,55.5621,55.5812,55.5493,55.5621,8000.0
2012-09-11 11:05:00,86.92,86.95,86.92,86.95,3100.0,55.5621,55.5812,55.5621,55.5812,3100.0
2012-09-11 11:10:00,86.92,86.95,86.92,86.92,1900.0,55.5621,55.5812,55.5621,55.5621,1900.0
2012-09-11 11:15:00,86.92,86.92,86.92,86.92,600.0,55.5621,55.5621,55.5621,55.5621,600.0
2012-09-11 11:20:00,86.92,86.94,86.9,86.9,1300.0,55.5621,55.5748,55.5493,55.5493,1300.0
2012-09-11 11:25:00,86.92,86.94,86.9,86.9,1800.0,55.5621,55.5748,55.5493,55.5493,1800.0
2012-09-11 11:30:00,86.9,86.93,86.88,86.9,8300.0,55.5493,55.5684,55.5365,55.5493,8300.0
2012-09-11 11:35:00,86.89,86.93,86.89,86.93,8000.0,55.5429,55.5684,55.5429,55.5684,8000.0
2012-09-11 11:40:00,86.9,86.9,86.9,86.9,100.0,55.5493,55.5493,55.5493,55.5493,100.0
2012-09-11 11:45:00,86.89,86.96,86.88,86.92,1800.0,55.5429,55.5876,55.5365,55.5621,1800.0
2012-09-11 11:50:00,86.92,86.96,86.92,86.96,2200.0,55.5621,55.5876,55.5621,55.5876,2200.0
2012-09-11 11:55:00,86.93,86.96,86.93,86.96,2900.0,55.5684,55.5876,55.5684,55.5876,2900.0
2012-09-11 12:00:00,86.96,86.96,86.93,86.93,700.0,55.5876,55.5876,55.5684,55.5684,700.0
2012-09-11 12:05:00,86.93,86.95,86.93,86.93,700.0,55.5684,55.5812,55.5684,55.5684,700.0
2012-09-11 12:10:00,86.96,86.97,86.93,86.95,1500.0,55.5876,55.594,55.5684,55.5812,1500.0
2012-09-11 12:15:00,86.97,86.97,86.97,86.97,800.0,55.594,55.594,55.594,55.594,800.0
2012-09-11 12:20:00,86.96,86.98,86.93,86.93,2100.0,55.5876,55.6004,55.5684,55.5684,2100.0
2012-09-11 12:25:00,86.93,86.96,86.93,86.93,1700.0,55.5684,55.5876,55.5684,55.5684,1700.0
2012-09-11 12:30:00,86.97,86.99,86.95,86.98,1700.0,55.594,55.6068,55.5812,55.6004,1700.0
2012-09-11 12:35:00,87.0,87.0,87.0,87.0,1800.0,55.6132,55.6132,55.6132,55.6132,1800.0
2012-09-11 12:40:00,87.0,87.0,87.0,87.0,0.0,55.6132,55.6132,55.6132,55.6132,0.0
2012-09-11 12:45:00,87.0,87.02,87.0,87.0,1400.0,55.6132,55.626,55.6132,55.6132,1400.0
2012-09-11 12:50:00,86.99,87.03,86.99,87.03,1200.0,55.6068,55.6324,55.6068,55.6324,1200.0
2012-09-11 12:55:00,86.99,87.01,86.99,86.99,4300.0,55.6068,55.6196,55.6068,55.6068,4300.0
2012-09-11 13:00:00,86.98,87.04,86.98,87.04,11400.0,55.6004,55.6388,55.6004,55.6388,11400.0
2012-09-11 13:05:00,87.03,87.03,87.01,87.03,5300.0,55.6324,55.6324,55.6196,55.6324,5300.0
2012-09-11 13:10:00,87.03,87.05,87.03,87.05,3600.0,55.6324,55.6452,55.6324,55.6452,3600.0
2012-09-11 13:15:00,87.06,87.13,87.04,87.07,43500.0,55.6515,55.6963,55.6388,55.6579,43500.0
2012-09-11 13:20:00,87.06,87.06,87.02,87.04,2200.0,55.6515,55.6515,55.626,55.6388,2200.0
2012-09-11 13:25:00,87.04,87.05,87.0,87.05,1500.0,55.6388,55.6452,55.6132,55.6452,1500.0
2012-09-11 13:30:00,87.03,87.06,87.02,87.05,3700.0,55.6324,55.6515,55.626,55.6452,3700.0
2012-09-11 13:35:00,87.04,87.04,87.03,87.03,1200.0,55.6388,55.6388,55.6324,55.6324,1200.0
2012-09-11 13:40:00,87.06,87.07,87.04,87.07,2000.0,55.6515,55.6579,55.6388,55.6579,2000.0
2012-09-11 13:45:00,87.07,87.07,87.06,87.07,900.0,55.6579,55.6579,55.6515,55.6579,900.0
2012-09-11 13:50:00,87.04,87.04,87.02,87.02,1400.0,55.6388,55.6388,55.626,55.626,1400.0
2012-09-11 13:55:00,87.02,87.02,86.97,87.01,4100.0,55.626,55.626,55.594,55.6196,4100.0
2012-09-11 14:00:00,87.01,87.07,87.01,87.04,5400.0,55.6196,55.6579,55.6196,55.6388,5400.0
2012-09-11 14:05:00,87.05,87.05,87.03,87.04,2100.0,55.6452,55.6452,55.6324,55.6388,2100.0
2012-09-11 14:10:00,87.05,87.06,87.04,87.05,3800.0,55.6452,55.6515,55.6388,55.6452,3800.0
2012-09-11 14:15:00,87.06,87.07,87.02,87.07,2700.0,55.6515,55.6579,55.626,55.6579,2700.0
2012-09-11 14:20:00,87.05,87.06,87.02,87.05,7200.0,55.6452,55.6515,55.626,55.6452,7200.0
2012-09-11 14:25:00,87.07,87.07,87.05,87.07,2500.0,55.6579,55.6579,55.6452,55.6579,2500.0
2012-09-11 14:30:00,87.06,87.06,87.03,87.06,1100.0,55.6515,55.6515,55.6324,55.6515,1100.0
2012-09-11 14:35:00,87.04,87.06,87.03,87.04,4000.0,55.6388,55.6515,55.6324,55.6388,4000.0
2012-09-11 14:40:00,87.05,87.05,86.99,87.03,1500.0,55.6452,55.6452,55.6068,55.6324,1500.0
2012-09-11 14:45:00,87.03,87.04,87.03,87.04,2300.0,55.6324,55.6388,55.6324,55.6388,2300.0
2012-09-11 14:50:00,87.04,87.04,87.01,87.01,1600.0,55.6388,55.6388,55.6196,55.6196,1600.0
2012-09-11 14:55:00,87.02,87.02,87.0,87.02,1000.0,55.626,55.626,55.6132,55.626,1000.0
2012-09-11 15:00:00,87.03,87.04,87.03,87.04,1600.0,55.6324,55.6388,55.6324,55.6388,1600.0
2012-09-11 15:05:00,87.04,87.04,87.01,87.01,5000.0,55.6388,55.6388,55.6196,55.6196,5000.0
2012-09-11 15:10:00,87.01,87.04,87.01,87.02,1300.0,55.6196,55.6388,55.6196,55.626,1300.0
2012-09-11 15:15:00,87.01,87.04,87.01,87.02,1700.0,55.6196,55.6388,55.6196,55.626,1700.0
2012-09-11 15:20:00,87.05,87.07,87.05,87.06,7200.0,55.6452,55.6579,55.6452,55.6515,7200.0
2012-09-11 15:25:00,87.06,87.07,87.05,87.05,2000.0,55.6515,55.6579,55.6452,55.6452,2000.0
2012-09-11 15:30:00,87.06,87.06,87.03,87.03,1300.0,55.6515,55.6515,55.6324,55.6324,1300.0
2012-09-11 15:35:00,87.03,87.06,87.03,87.03,2700.0,55.6324,55.6515,55.6324,55.6324,2700.0
2012-09-11 15:40:00,87.04,87.06,87.03,87.06,9100.0,55.6388,55.6515,55.6324,55.6515,9100.0
2012-09-11 15:45:00,87.04,87.05,87.03,87.03,2100.0,55.6388,55.6452,55.6324,55.6324,2100.0
2012-09-11 15:50:00,87.06,87.06,87.03,87.05,3600.0,55.6515,55.6515,55.6324,55.6452,3600.0
2012-09-11 15:55:00,87.04,87.07,87.03,87.07,5100.0,55.6388,55.6579,55.6324,55.6579,5100.0
2012-09-12 09:30:00,86.91,86.92,86.9,86.92,12400.0,55.5557,55.5621,55.5493,55.5621,12400.0
2012-09-12 09:35:00,86.93,86.93,86.88,86.88,24000.0,55.5684,55.5684,55.5365,55.5365,24000.0
2012-09-12 09:40:00,86.88,86.91,86.88,86.91,300.0,55.5365,55.5557,55.5365,55.5557,300.0
2012-09-12 09:45:00,86.91,86.91,86.9,86.9,1200.0,55.5557,55.5557,55.5493,55.5493,1200.0
2012-09-12 09:50:00,86.9,86.91,86.9,86.91,900.0,55.5493,55.5557,55.5493,55.5557,900.0
2012-09-12 09:55:00,86.9,86.93,86.9,86.92,800.0,55.5493,55.5684,55.5493,55.5621,800.0
2012-09-12 10:00:00,86.92,86.92,86.92,86.92,0.0,55.5621,55.5621,55.5621,55.5621,0.0
2012-09-12 10:05:00,86.92,86.92,86.92,86.92,0.0,55.5621,55.5621,55.5621,55.5621,0.0
2012-09-12 10:10:00,86.91,86.92,86.91,86.92,900.0,55.5557,55.5621,55.5557,55.5621,900.0
2012-09-12 10:15:00,86.9,86.92,86.9,86.92,4900.0,55.5493,55.5621,55.5493,55.5621,4900.0
2012-09-12 10:20:00,86.94,86.94,86.94,86.94,400.0,55.5748,55.5748,55.5748,55.5748,400.0
2012-09-12 10:25:00,86.9,86.94,86.9,86.93,800.0,55.5493,55.5748,55.5493,55.5684,800.0
2012-09-12 10:30:00,86.92,86.92,86.92,86.92,200.0,55.5621,55.5621,55.5621,55.5621,200.0
2012-09-12 10:35:00,86.97,86.97,86.92,86.96,700.0,55.594,55.594,55.5621,55.5876,700.0
2012-09-12 10:40:00,86.93,86.94,86.93,86.94,1200.0,55.5684,55.5748,55.5684,55.5748,1200.0
2012-09-12 10:45:00,86.94,86.98,86.94,86.98,1900.0,55.5748,55.6004,55.5748,55.6004,1900.0
2012-09-12 10:50:00,86.95,86.96,86.94,86.96,8700.0,55.5812,55.5876,55.5748,55.5876,8700.0
2012-09-12 10:55:00,86.94,86.95,86.94,86.95,1600.0,55.5748,55.5812,55.5748,55.5812,1600.0
2012-09-12 11:00:00,86.95,86.96,86.95,86.95,6200.0,55.5812,55.5876,55.5812,55.5812,6200.0
2012-09-12 11:05:00,86.95,86.96,86.92,86.92,800.0,55.5812,55.5876,55.5621,55.5621,800.0
2012-09-12 11:10:00,86.94,86.96,86.93,86.93,2600.0,55.5748,55.5876,55.5684,55.5684,2600.0
2012-09-12 11:15:00,86.95,86.95,86.93,86.94,900.0,55.5812,55.5812,55.5684,55.5748,900.0
2012-09-12 11:20:00,86.94,86.95,86.94,86.95,600.0,55.5748,55.5812,55.5748,55.5812,600.0
2012-09-12 11:25:00,86.94,86.95,86.94,86.95,300.0,55.5748,55.5812,55.5748,55.5812,300.0
2012-09-12 11:30:00,86.92,86.92,86.92,86.92,200.0,55.5621,55.5621,55.5621,55.5621,200.0
2012-09-12 11:35:00,86.95,86.96,86.93,86.93,3700.0,55.5812,55.5876,55.5684,55.5684,3700.0
2012-09-12 11:40:00,86.93,86.93,86.93,86.93,200.0,55.5684,55.5684,55.5684,55.5684,200.0
2012-09-12 11:45:00,86.93,86.93,86.93,86.93,0.0,55.5684,55.5684,55.5684,55.5684,0.0
2012-09-12 11:50:00,86.96,86.98,86.95,86.97,2500.0,55.5876,55.6004,55.5812,55.594,2500.0
2012-09-12 11:55:00,86.96,86.97,86.95,86.97,1500.0,55.5876,55.594,55.5812,55.594,1500.0
2012-09-12 12:00:00,86.96,86.96,86.93,86.94,400.0,55.5876,55.5876,55.5684,55.5748,400.0
2012-09-12 12:05:00,86.94,86.94,86.94,86.94,0.0,55.5748,55.5748,55.5748,55.5748,0.0
2012-09-12 12:10:00,86.94,86.94,86.94,86.94,0.0,55.5748,55.5748,55.5748,55.5748,0.0
2012-09-12 12:15:00,86.93,86.94,86.93,86.94,600.0,55.5684,55.5748,55.5684,55.5748,600.0
2012-09-12 12:20:00,86.95,86.95,86.95,86.95,300.0,55.5812,55.5812,55.5812,55.5812,300.0
2012-09-12 12:25:00,86.91,86.95,86.91,86.94,500.0,55.5557,55.5812,55.5557,55.5748,500.0
2012-09-12 12:30:00,86.94,86.94,86.94,86.94,300.0,55.5748,55.5748,55.5748,55.5748,300.0
2012-09-12 12:35:00,86.93,86.95,86.93,86.95,4000.0,55.5684,55.5812,55.5684,55.5812,4000.0
2012-09-12 12:40:00,86.94,86.95,86.94,86.95,3100.0,55.5748,55.5812,55.5748,55.5812,3100.0
2012-09-12 12:45:00,86.93,86.95,86.93,86.94,4200.0,55.5684,55.5812,55.5684,55.5748,4200.0
2012-09-12 12:50:00,86.95,86.95,86.93,86.93,3400.0,55.5812,55.5812,55.5684,55.5684,3400.0
2012-09-12 12:55:00,86.94,86.94,86.94,86.94,100.0,55.5748,55.5748,55.5748,55.5748,100.0
2012-09-12 13:00:00,86.93,86.93,86.9,86.93,5700.0,55.5684,55.5684,55.5493,55.5684,5700.0
2012-09-12 13:05:00,86.92,86.92,86.92,86.92,200.0,55.5621,55.5621,55.5621,55.5621,200.0
2012-09-12 13:10:00,86.93,86.93,86.91,86.91,800.0,55.5684,55.5684,55.5557,55.5557,800.0
2012-09-12 13:15:00,86.91,86.92,86.91,86.92,300.0,55.5557,55.5621,55.5557,55.5621,300.0
2012-09-12 13:20:00,86.93,86.93,86.9,86.9,900.0,55.5684,55.5684,55.5493,55.5493,900.0
2012-09-12 13:25:00,86.92,86.94,86.92,86.94,6200.0,55.5621,55.5748,55.5621,55.5748,6200.0
2012-09-12 13:30:00,86.94,86.94,86.91,86.94,3300.0,55.5748,55.5748,55.5557,55.5748,3300.0
2012-09-12 13:35:00,86.94,86.94,86.91,86.91,800.0,55.5748,55.5748,55.5557,55.5557,800.0
2012-09-12 13:40:00,86.95,86.95,86.94,86.95,24900.0,55.5812,55.5812,55.5748,55.5812,24900.0
2012-09-12 13:45:00,86.91,86.95,86.91,86.94,400.0,55.5557,55.5812,55.5557,55.5748,400.0
2012-09-12 13:50:00,86.91,86.94,86.91,86.94,500.0,55.5557,55.5748,55.5557,55.5748,500.0
2012-09-12 13:55:00,86.95,86.95,86.91,86.91,5500.0,55.5812,55.5812,55.5557,55.5557,5500.0
2012-09-12 14:00:00,86.93,86.95,86.93,86.93,600.0,55.5684,55.5812,55.5684,55.5684,600.0
2012-09-12 14:05:00,86.93,86.93,86.87,86.87,20200.0,55.5684,55.5684,55.5301,55.5301,20200.0
2012-09-12 14:10:00,86.87,86.89,86.87,86.89,700.0,55.5301,55.5429,55.5301,55.5429,700.0
2012-09-12 14:15:00,86.88,86.9,86.88,86.9,800.0,55.5365,55.5493,55.5365,55.5493,800.0
2012-09-12 14:20:00,86.9,86.9,86.86,86.86,7700.0,55.5493,55.5493,55.5237,55.5237,7700.0
2012-09-12 14:25:00,86.88,86.89,86.88,86.89,500.0,55.5365,55.5429,55.5365,55.5429,500.0
2012-09-12 14:30:00,86.89,86.89,86.88,86.88,400.0,55.5429,55.5429,55.5365,55.5365,400.0
2012-09-12 14:35:00,86.9,86.93,86.89,86.91,2700.0,55.5493,55.5684,55.5429,55.5557,2700.0
2012-09-12 14:40:00,86.92,86.96,86.92,86.95,11000.0,55.5621,55.5876,55.5621,55.5812,11000.0
2012-09-12 14:45:00,86.95,86.95,86.93,86.95,16800.0,55.5812,55.5812,55.5684,55.5812,16800.0
2012-09-12 14:50:00,86.95,86.95,86.93,86.93,2300.0,55.5812,55.5812,55.5684,55.5684,2300.0
2012-09-12 14:55:00,86.94,86.95,86.93,86.95,1700.0,55.5748,55.5812,55.5684,55.5812,1700.0
2012-09-12 15:00:00,86.95,86.97,86.95,86.96,3200.0,55.5812,55.594,55.5812,55.5876,3200.0
2012-09-12 15:05:00,86.97,86.97,86.97,86.97,2200.0,55.594,55.594,55.594,55.594,2200.0
2012-09-12 15:10:00,86.95,86.98,86.95,86.97,15500.0,55.5812,55.6004,55.5812,55.594,15500.0
2012-09-12 15:15:00,86.95,86.97,86.95,86.97,1000.0,55.5812,55.594,55.5812,55.594,1000.0
2012-09-12 15:20:00,86.97,86.97,86.97,86.97,100.0,55.594,55.594,55.594,55.594,100.0
2012-09-12 15:25:00,86.96,86.98,86.96,86.98,1000.0,55.5876,55.6004,55.5876,55.6004,1000.0
2012-09-12 15:30:00,86.95,86.97,86.95,86.95,600.0,55.5812,55.594,55.5812,55.5812,600.0
2012-09-12 15:35:00,86.98,86.98,86.94,86.97,2700.0,55.6004,55.6004,55.5748,55.594,2700.0
2012-09-12 15:40:00,86.94,86.98,86.94,86.95,3700.0,55.5748,55.6004,55.5748,55.5812,3700.0
2012-09-12 15:45:00,86.98,86.98,86.95,86.95,1300.0,55.6004,55.6004,55.5812,55.5812,1300.0
2012-09-12 15:50:00,86.94,87.0,86.94,86.94,70300.0,55.5748,55.6132,55.5748,55.5748,70300.0
2012-09-12 15:55:00,86.99,86.99,86.96,86.99,3000.0,55.6068,55.6068,55.5876,55.6068,3000.0
2012-09-13 09:30:00,87.04,87.08,87.04,87.08,5200.0,55.6388,55.6643,55.6388,55.6643,5200.0
2012-09-13 09:35:00,87.11,87.18,87.08,87.18,47800.0,55.6835,55.7283,55.6643,55.7283,47800.0
2012-09-13 09:40:00,87.12,87.16,87.12,87.16,200.0,55.6899,55.7155,55.6899,55.7155,200.0
2012-09-13 09:45:00,87.22,87.22,87.17,87.17,800.0,55.7538,55.7538,55.7219,55.7219,800.0
2012-09-13 09:50:00,87.18,87.2,87.18,87.2,1700.0,55.7283,55.741,55.7283,55.741,1700.0
2012-09-13 09:55:00,87.2,87.23,87.17,87.22,1600.0,55.741,55.7602,55.7219,55.7538,1600.0
2012-09-13 10:00:00,87.16,87.16,87.16,87.16,300.0,55.7155,55.7155,55.7155,55.7155,300.0
2012-09-13 10:05:00,87.13,87.13,87.12,87.13,700.0,55.6963,55.6963,55.6899,55.6963,700.0
2012-09-13 10:10:00,87.18,87.18,87.18,87.18,500.0,55.7283,55.7283,55.7283,55.7283,500.0
2012-09-13 10:15:00,87.19,87.23,87.13,87.17,26400.0,55.7346,55.7602,55.6963,55.7219,26400.0
2012-09-13 10:20:00,87.18,87.18,87.13,87.16,600.0,55.7283,55.7283,55.6963,55.7155,600.0
2012-09-13 10:25:00,87.13,87.19,87.13,87.13,7100.0,55.6963,55.7346,55.6963,55.6963,7100.0
2012-09-13 10:30:00,87.15,87.15,87.13,87.13,600.0,55.7091,55.7091,55.6963,55.6963,600.0
2012-09-13 10:35:00,87.18,87.18,87.13,87.14,1800.0,55.7283,55.7283,55.6963,55.7027,1800.0
2012-09-13 10:40:00,87.14,87.14,87.05,87.07,5100.0,55.7027,55.7027,55.6452,55.6579,5100.0
2012-09-13 10:45:00,87.09,87.09,87.09,87.09,800.0,55.6707,55.6707,55.6707,55.6707,800.0
2012-09-13 10:50:00,87.06,87.09,87.06,87.09,800.0,55.6515,55.6707,55.6515,55.6707,800.0
2012-09-13 10:55:00,87.09,87.17,87.08,87.17,3100.0,55.6707,55.7219,55.6643,55.7219,3100.0
2012-09-13 11:00:00,87.13,87.14,87.13,87.14,700.0,55.6963,55.7027,55.6963,55.7027,700.0
2012-09-13 11:05:00,87.14,87.14,87.12,87.12,1000.0,55.7027,55.7027,55.6899,55.6899,1000.0
2012-09-13 11:10:00,87.11,87.11,87.11,87.11,500.0,55.6835,55.6835,55.6835,55.6835,500.0
2012-09-13 11:15:00,87.16,87.16,87.15,87.15,200.0,55.7155,55.7155,55.7091,55.7091,200.0
2012-09-13 11:20:00,87.13,87.13,87.13,87.13,400.0,55.6963,55.6963,55.6963,55.6963,400.0
2012-09-13 11:25:00,87.13,87.14,87.13,87.14,600.0,55.6963,55.7027,55.6963,55.7027,600.0
2012-09-13 11:30:00,87.14,87.18,87.07,87.18,1400.0,55.7027,55.7283,55.6579,55.7283,1400.0
2012-09-13 11:35:00,87.18,87.21,87.14,87.21,2300.0,55.7283,55.7474,55.7027,55.7474,2300.0
2012-09-13 11:40:00,87.21,87.21,87.16,87.19,1000.0,55.7474,55.7474,55.7155,55.7346,1000.0
2012-09-13 11:45:00,87.19,87.19,87.19,87.19,0.0,55.7346,55.7346,55.7346,55.7346,0.0
2012-09-13 11:50:00,87.2,87.2,87.2,87.2,400.0,55.741,55.741,55.741,55.741,400.0
2012-09-13 11:55:00,87.22,87.24,87.16,87.23,800.0,55.7538,55.7666,55.7155,55.7602,800.0
2012-09-13 12:00:00,87.22,87.25,87.22,87.25,700.0,55.7538,55.773,55.7538,55.773,700.0
2012-09-13 12:05:00,87.22,87.22,87.22,87.22,1100.0,55.7538,55.7538,55.7538,55.7538,1100.0
2012-09-13 12:10:00,87.24,87.24,87.16,87.16,1500.0,55.7666,55.7666,55.7155,55.7155,1500.0
2012-09-13 12:15:00,87.22,87.22,87.21,87.21,500.0,55.7538,55.7538,55.7474,55.7474,500.0
2012-09-13 12:20:00,87.22,87.24,87.22,87.24,1600.0,55.7538,55.7666,55.7538,55.7666,1600.0
2012-09-13 12:25:00,87.24,87.25,87.19,87.25,2100.0,55.7666,55.773,55.7346,55.773,2100.0
2012-09-13 12:30:00,87.25,87.25,86.93,87.14,10000.0,55.773,55.773,55.5684,55.7027,10000.0
2012-09-13 12:35:00,87.14,87.14,87.14,87.14,0.0,55.7027,55.7027,55.7027,55.7027,0.0
2012-09-13 12:40:00,86.95,86.95,86.78,86.78,8200.0,55.5812,55.5812,55.4726,55.4726,8200.0
2012-09-13 12:45:00,86.83,86.91,86.7,86.91,2900.0,55.5045,55.5557,55.4214,55.5557,2900.0
2012-09-13 12:50:00,86.81,86.89,86.81,86.89,300.0,55.4917,55.5429,55.4917,55.5429,300.0
2012-09-13 12:55:00,86.87,86.92,86.87,86.9,700.0,55.5301,55.5621,55.5301,55.5493,700.0
2012-09-13 13:00:00,86.92,86.95,86.92,86.95,1200.0,55.5621,55.5812,55.5621,55.5812,1200.0
2012-09-13 13:05:00,87.05,87.05,87.05,87.05,100.0,55.6452,55.6452,55.6452,55.6452,100.0
2012-09-13 13:10:00,87.0,87.09,87.0,87.02,1500.0,55.6132,55.6707,55.6132,55.626,1500.0
2012-09-13 13:15:00,87.06,87.11,87.03,87.11,3600.0,55.6515,55.6835,55.6324,55.6835,3600.0
2012-09-13 13:20:00,87.03,87.09,87.03,87.09,200.0,55.6324,55.6707,55.6324,55.6707,200.0
2012-09-13 13:25:00,87.0,87.07,87.0,87.07,2100.0,55.6132,55.6579,55.6132,55.6579,2100.0
2012-09-13 13:30:00,87.08,87.08,86.99,87.07,1700.0,55.6643,55.6643,55.6068,55.6579,1700.0
2012-09-13 13:35:00,87.07,87.09,87.02,87.02,1400.0,55.6579,55.6707,55.626,55.626,1400.0
2012-09-13 13:40:00,87.07,87.07,86.99,86.99,1500.0,55.6579,55.6579,55.6068,55.6068,1500.0
2012-09-13 13:45:00,87.01,87.05,87.0,87.04,1400.0,55.6196,55.6452,55.6132,55.6388,1400.0
2012-09-13 13:50:00,87.05,87.05,86.98,87.0,8100.0,55.6452,55.6452,55.6004,55.6132,8100.0
2012-09-13 13:55:00,87.01,87.07,87.01,87.02,4200.0,55.6196,55.6579,55.6196,55.626,4200.0
2012-09-13 14:00:00,87.09,87.13,87.06,87.13,1600.0,55.6707,55.6963,55.6515,55.6963,1600.0
2012-09-13 14:05:00,87.13,87.13,87.13,87.13,0.0,55.6963,55.6963,55.6963,55.6963,0.0
2012-09-13 14:10:00,87.09,87.12,87.04,87.12,3700.0,55.6707,55.6899,55.6388,55.6899,3700.0
2012-09-13 14:15:00,87.11,87.12,87.09,87.12,700.0,55.6835,55.6899,55.6707,55.6899,700.0
2012-09-13 14:20:00,87.09,87.09,87.09,87.09,600.0,55.6707,55.6707,55.6707,55.6707,600.0
2012-09-13 14:25:00,87.03,87.08,87.03,87.08,800.0,55.6324,55.6643,55.6324,55.6643,800.0
2012-09-13 14:30:00,87.07,87.07,87.04,87.07,2900.0,55.6579,55.6579,55.6388,55.6579,2900.0
2012-09-13 14:35:00,87.07,87.11,87.07,87.08,1400.0,55.6579,55.6835,55.6579,55.6643,1400.0
2012-09-13 14:40:00,87.09,87.11,87.07,87.09,3900.0,55.6707,55.6835,55.6579,55.6707,3900.0
2012-09-13 14:45:00,87.09,87.09,87.07,87.07,300.0,55.6707,55.6707,55.6579,55.6579,300.0
2012-09-13 14:50:00,87.13,87.18,87.13,87.18,2900.0,55.6963,55.7283,55.6963,55.7283,2900.0
2012-09-13 14:55:00,87.18,87.2,87.18,87.19,5600.0,55.7283,55.741,55.7283,55.7346,5600.0
2012-09-13 15:00:00,87.18,87.19,87.18,87.19,600.0,55.7283,55.7346,55.7283,55.7346,600.0
2012-09-13 15:05:00,87.18,87.2,87.18,87.2,2400.0,55.7283,55.741,55.7283,55.741,2400.0
2012-09-13 15:10:00,87.2,87.23,87.19,87.23,7200.0,55.741,55.7602,55.7346,55.7602,7200.0
2012-09-13 15:15:00,87.24,87.28,87.24,87.28,6000.0,55.7666,55.7922,55.7666,55.7922,6000.0
2012-09-13 15:20:00,87.27,87.28,87.26,87.26,1500.0,55.7858,55.7922,55.7794,55.7794,1500.0
2012-09-13 15:25:00,87.28,87.28,87.28,87.28,700.0,55.7922,55.7922,55.7922,55.7922,700.0
2012-09-13 15:30:00,87.28,87.28,87.25,87.25,900.0,55.7922,55.7922,55.773,55.773,900.0
2012-09-13 15:35:00,87.27,87.28,87.25,87.26,2400.0,55.7858,55.7922,55.773,55.7794,2400.0
2012-09-13 15:40:00,87.27,87.27,87.25,87.27,2800.0,55.7858,55.7858,55.773,55.7858,2800.0
2012-09-13 15:45:00,87.26,87.27,87.19,87.24,13900.0,55.7794,55.7858,55.7346,55.7666,13900.0
2012-09-13 15:50:00,87.26,87.26,87.23,87.24,3000.0,55.7794,55.7794,55.7602,55.7666,3000.0
2012-09-13 15:55:00,87.25,87.29,87.21,87.28,8000.0,55.773,55.7986,55.7474,55.7922,8000.0
2012-09-14 09:30:00,87.13,87.16,87.07,87.12,8300.0,55.6963,55.7155,55.6579,55.6899,8300.0
2012-09-14 09:35:00,87.12,87.12,87.11,87.11,900.0,55.6899,55.6899,55.6835,55.6835,900.0
2012-09-14 09:40:00,87.14,87.14,87.14,87.14,200.0,55.7027,55.7027,55.7027,55.7027,200.0
2012-09-14 09:45:00,87.1,87.17,87.1,87.17,2100.0,55.6771,55.7219,55.6771,55.7219,2100.0
2012-09-14 09:50:00,87.1,87.12,87.1,87.1,1700.0,55.6771,55.6899,55.6771,55.6771,1700.0
2012-09-14 09:55:00,87.01,87.07,87.01,87.07,400.0,55.6196,55.6579,55.6196,55.6579,400.0
2012-09-14 10:00:00,87.03,87.03,87.01,87.01,1000.0,55.6324,55.6324,55.6196,55.6196,1000.0
2012-09-14 10:05:00,86.95,86.95,86.91,86.91,2500.0,55.5812,55.5812,55.5557,55.5557,2500.0
2012-09-14 10:10:00,86.92,86.95,86.91,86.91,2500.0,55.5621,55.5812,55.5557,55.5557,2500.0
2012-09-14 10:15:00,86.87,86.93,86.87,86.89,1700.0,55.5301,55.5684,55.5301,55.5429,1700.0
2012-09-14 10:20:00,86.94,86.94,86.88,86.88,1000.0,55.5748,55.5748,55.5365,55.5365,1000.0
2012-09-14 10:25:00,86.96,86.96,86.96,86.96,700.0,55.5876,55.5876,55.5876,55.5876,700.0
2012-09-14 10:30:00,86.88,86.95,86.88,86.95,700.0,55.5365,55.5812,55.5365,55.5812,700.0
2012-09-14 10:35:00,86.94,86.94,86.9,86.94,400.0,55.5748,55.5748,55.5493,55.5748,400.0
2012-09-14 10:40:00,86.89,86.89,86.89,86.89,3900.0,55.5429,55.5429,55.5429,55.5429,3900.0
2012-09-14 10:45:00,86.94,86.94,86.91,86.92,2700.0,55.5748,55.5748,55.5557,55.5621,2700.0
2012-09-14 10:50:00,86.94,86.95,86.94,86.95,1400.0,55.5748,55.5812,55.5748,55.5812,1400.0
2012-09-14 10:55:00,86.95,86.95,86.88,86.88,400.0,55.5812,55.5812,55.5365,55.5365,400.0
2012-09-14 11:00:00,86.95,86.95,86.91,86.93,7900.0,55.5812,55.5812,55.5557,55.5684,7900.0
2012-09-14 11:05:00,86.93,86.96,86.93,86.96,1700.0,55.5684,55.5876,55.5684,55.5876,1700.0
2012-09-14 11:10:00,86.96,87.01,86.96,86.99,11500.0,55.5876,55.6196,55.5876,55.6068,11500.0
2012-09-14 11:15:00,87.01,87.06,87.01,87.06,3000.0,55.6196,55.6515,55.6196,55.6515,3000.0
2012-09-14 11:20:00,87.08,87.08,87.05,87.07,800.0,55.6643,55.6643,55.6452,55.6579,800.0
2012-09-14 11:25:00,87.06,87.07,87.0,87.02,13700.0,55.6515,55.6579,55.6132,55.626,13700.0
2012-09-14 11:30:00,87.03,87.06,87.01,87.01,2700.0,55.6324,55.6515,55.6196,55.6196,2700.0
2012-09-14 11:35:00,87.06,87.06,87.01,87.01,1500.0,55.6515,55.6515,55.6196,55.6196,1500.0
2012-09-14 11:40:00,87.05,87.05,87.01,87.05,2500.0,55.6452,55.6452,55.6196,55.6452,2500.0
2012-09-14 11:45:00,87.05,87.05,87.05,87.05,1400.0,55.6452,55.6452,55.6452,55.6452,1400.0
2012-09-14 11:50:00,87.01,87.01,87.01,87.01,1100.0,55.6196,55.6196,55.6196,55.6196,1100.0
2012-09-14 11:55:00,87.01,87.04,87.01,87.01,13400.0,55.6196,55.6388,55.6196,55.6196,13400.0
2012-09-14 12:00:00,87.03,87.03,87.0,87.0,600.0,55.6324,55.6324,55.6132,55.6132,600.0
2012-09-14 12:05:00,87.05,87.06,87.01,87.01,600.0,55.6452,55.6515,55.6196,55.6196,600.0
2012-09-14 12:10:00,87.01,87.02,87.01,87.02,200.0,55.6196,55.626,55.6196,55.626,200.0
2012-09-14 12:15:00,87.03,87.03,87.02,87.02,300.0,55.6324,55.6324,55.626,55.626,300.0
2012-09-14 12:20:00,87.03,87.03,87.01,87.01,700.0,55.6324,55.6324,55.6196,55.6196,700.0
2012-09-14 12:25:00,87.02,87.02,87.0,87.0,1500.0,55.626,55.626,55.6132,55.6132,1500.0
2012-09-14 12:30:00,87.01,87.01,87.0,87.0,1500.0,55.6196,55.6196,55.6132,55.6132,1500.0
2012-09-14 12:35:00,87.01,87.01,86.96,86.97,2000.0,55.6196,55.6196,55.5876,55.594,2000.0
2012-09-14 12:40:00,86.97,86.97,86.97,86.97,300.0,55.594,55.594,55.594,55.594,300.0
2012-09-14 12:45:00,86.97,86.98,86.95,86.95,2900.0,55.594,55.6004,55.5812,55.5812,2900.0
2012-09-14 12:50:00,86.98,86.98,86.95,86.98,1900.0,55.6004,55.6004,55.5812,55.6004,1900.0
2012-09-14 12:55:00,86.98,86.98,86.98,86.98,100.0,55.6004,55.6004,55.6004,55.6004,100.0
2012-09-14 13:00:00,86.96,86.98,86.96,86.97,3400.0,55.5876,55.6004,55.5876,55.594,3400.0
2012-09-14 13:05:00,86.97,86.97,86.94,86.95,400.0,55.594,55.594,55.5748,55.5812,400.0
2012-09-14 13:10:00,86.95,86.95,86.94,86.94,200.0,55.5812,55.5812,55.5748,55.5748,200.0
2012-09-14 13:15:00,86.95,86.98,86.95,86.97,12600.0,55.5812,55.6004,55.5812,55.594,12600.0
2012-09-14 13:20:00,86.97,87.01,86.97,87.01,4200.0,55.594,55.6196,55.594,55.6196,4200.0
2012-09-14 13:25:00,87.01,87.05,87.0,87.0,6800.0,55.6196,55.6452,55.6132,55.6132,6800.0
2012-09-14 13:30:00,87.0,87.0,86.99,87.0,2300.0,55.6132,55.6132,55.6068,55.6132,2300.0
2012-09-14 13:35:00,86.96,86.96,86.96,86.96,400.0,55.5876,55.5876,55.5876,55.5876,400.0
2012-09-14 13:40:00,86.98,86.98,86.94,86.94,4600.0,55.6004,55.6004,55.5748,55.5748,4600.0
2012-09-14 13:45:00,86.95,86.99,86.95,86.99,900.0,55.5812,55.6068,55.5812,55.6068,900.0
2012-09-14 13:50:00,86.94,86.94,86.94,86.94,200.0,55.5748,55.5748,55.5748,55.5748,200.0
2012-09-14 13:55:00,86.98,86.99,86.95,86.99,900.0,55.6004,55.6068,55.5812,55.6068,900.0
2012-09-14 14:00:00,87.0,87.0,87.0,87.0,600.0,55.6132,55.6132,55.6132,55.6132,600.0
2012-09-14 14:05:00,86.94,86.94,86.94,86.94,4000.0,55.5748,55.5748,55.5748,55.5748,4000.0
2012-09-14 14:10:00,87.0,87.0,87.0,87.0,200.0,55.6132,55.6132,55.6132,55.6132,200.0
2012-09-14 14:15:00,86.95,86.99,86.95,86.99,300.0,55.5812,55.6068,55.5812,55.6068,300.0
2012-09-14 14:20:00,87.02,87.02,87.02,87.02,3800.0,55.626,55.626,55.626,55.626,3800.0
2012-09-14 14:25:00,86.97,87.02,86.97,87.02,6500.0,55.594,55.626,55.594,55.626,6500.0
2012-09-14 14:30:00,87.01,87.02,87.01,87.02,800.0,55.6196,55.626,55.6196,55.626,800.0
2012-09-14 14:35:00,87.01,87.02,86.99,86.99,2700.0,55.6196,55.626,55.6068,55.6068,2700.0
2012-09-14 14:40:00,86.99,87.0,86.96,86.97,3800.0,55.6068,55.6132,55.5876,55.594,3800.0
2012-09-14 14:45:00,86.96,86.97,86.94,86.94,4500.0,55.5876,55.594,55.5748,55.5748,4500.0
2012-09-14 14:50:00,86.96,86.97,86.94,86.97,5000.0,55.5876,55.594,55.5748,55.594,5000.0
2012-09-14 14:55:00,86.98,87.0,86.96,87.0,26100.0,55.6004,55.6132,55.5876,55.6132,26100.0
2012-09-14 15:00:00,86.99,86.99,86.94,86.98,600.0,55.6068,55.6068,55.5748,55.6004,600.0
2012-09-14 15:05:00,86.96,86.99,86.94,86.99,3600.0,55.5876,55.6068,55.5748,55.6068,3600.0
2012-09-14 15:10:00,86.99,87.01,86.99,87.01,1800.0,55.6068,55.6196,55.6068,55.6196,1800.0
2012-09-14 15:15:00,87.02,87.02,87.0,87.0,1300.0,55.626,55.626,55.6132,55.6132,1300.0
2012-09-14 15:20:00,86.97,87.02,86.97,86.98,1500.0,55.594,55.626,55.594,55.6004,1500.0
2012-09-14 15:25:00,86.99,87.01,86.99,87.01,400.0,55.6068,55.6196,55.6068,55.6196,400.0
2012-09-14 15:30:00,87.01,87.01,86.97,86.97,1500.0,55.6196,55.6196,55.594,55.594,1500.0
2012-09-14 15:35:00,86.97,86.97,86.97,86.97,500.0,55.594,55.594,55.594,55.594,500.0
2012-09-14 15:40:00,86.94,86.94,86.94,86.94,200.0,55.5748,55.5748,55.5748,55.5748,200.0
2012-09-14 15:45:00,86.96,86.98,86.96,86.98,800.0,55.5876,55.6004,55.5876,55.6004,800.0
2012-09-14 15:50:00,86.99,86.99,86.98,86.99,500.0,55.6068,55.6068,55.6004,55.6068,500.0
2012-09-14 15:55:00,86.98,86.99,86.97,86.99,4100.0,55.6004,55.6068,55.594,55.6068,4100.0
2012-09-17 09:30:00,87.1,87.1,87.06,87.08,5400.0,55.6771,55.6771,55.6515,55.6643,5400.0
2012-09-17 09:35:00,87.09,87.11,87.09,87.11,1500.0,55.6707,55.6835,55.6707,55.6835,1500.0
2012-09-17 09:40:00,87.12,87.15,87.09,87.09,2100.0,55.6899,55.7091,55.6707,55.6707,2100.0
2012-09-17 09:45:00,87.11,87.14,87.11,87.14,300.0,55.6835,55.7027,55.6835,55.7027,300.0
2012-09-17 09:50:00,87.15,87.15,87.14,87.14,1000.0,55.7091,55.7091,55.7027,55.7027,1000.0
2012-09-17 09:55:00,87.14,87.18,87.14,87.18,700.0,55.7027,55.7283,55.7027,55.7283,700.0
2012-09-17 10:00:00,87.16,87.18,87.16,87.17,700.0,55.7155,55.7283,55.7155,55.7219,700.0
2012-09-17 10:05:00,87.16,87.2,87.16,87.17,11000.0,55.7155,55.741,55.7155,55.7219,11000.0
2012-09-17 10:10:00,87.19,87.2,87.19,87.2,1800.0,55.7346,55.741,55.7346,55.741,1800.0
2012-09-17 10:15:00,87.2,87.2,87.2,87.2,0.0,55.741,55.741,55.741,55.741,0.0
2012-09-17 10:20:00,87.19,87.19,87.17,87.17,500.0,55.7346,55.7346,55.7219,55.7219,500.0
2012-09-17 10:25:00,87.2,87.2,87.2,87.2,200.0,55.741,55.741,55.741,55.741,200.0
2012-09-17 10:30:00,87.2,87.2,87.2,87.2,600.0,55.741,55.741,55.741,55.741,600.0
2012-09-17 10:35:00,87.2,87.22,87.2,87.2,14900.0,55.741,55.7538,55.741,55.741,14900.0
2012-09-17 10:40:00,87.21,87.22,87.21,87.22,600.0,55.7474,55.7538,55.7474,55.7538,600.0
2012-09-17 10:45:00,87.22,87.22,87.21,87.21,200.0,55.7538,55.7538,55.7474,55.7474,200.0
2012-09-17 10:50:00,87.24,87.26,87.24,87.24,600.0,55.7666,55.7794,55.7666,55.7666,600.0
2012-09-17 10:55:00,87.25,87.26,87.24,87.25,2700.0,55.773,55.7794,55.7666,55.773,2700.0
2012-09-17 11:00:00,87.24,87.24,87.2,87.2,2700.0,55.7666,55.7666,55.741,55.741,2700.0
2012-09-17 11:05:00,87.27,87.27,87.27,87.27,100.0,55.7858,55.7858,55.7858,55.7858,100.0
2012-09-17 11:10:00,87.26,87.26,87.23,87.23,200.0,55.7794,55.7794,55.7602,55.7602,200.0
2012-09-17 11:15:00,87.22,87.27,87.21,87.22,1800.0,55.7538,55.7858,55.7474,55.7538,1800.0
2012-09-17 11:20:00,87.29,87.3,87.22,87.3,1100.0,55.7986,55.805,55.7538,55.805,1100.0
2012-09-17 11:25:00,87.3,87.3,87.23,87.23,1000.0,55.805,55.805,55.7602,55.7602,1000.0
2012-09-17 11:30:00,87.28,87.28,87.27,87.28,3800.0,55.7922,55.7922,55.7858,55.7922,3800.0
2012-09-17 11:35:00,87.26,87.28,87.2,87.28,2100.0,55.7794,55.7922,55.741,55.7922,2100.0
2012-09-17 11:40:00,87.26,87.26,87.26,87.26,1000.0,55.7794,55.7794,55.7794,55.7794,1000.0
2012-09-17 11:45:00,87.26,87.26,87.22,87.23,800.0,55.7794,55.7794,55.7538,55.7602,800.0
2012-09-17 11:50:00,87.25,87.25,87.25,87.25,100.0,55.773,55.773,55.773,55.773,100.0
2012-09-17 11:55:00,87.28,87.29,87.25,87.29,2700.0,55.7922,55.7986,55.773,55.7986,2700.0
2012-09-17 12:00:00,87.2,87.26,87.2,87.26,3300.0,55.741,55.7794,55.741,55.7794,3300.0
2012-09-17 12:05:00,87.26,87.31,87.26,87.31,12900.0,55.7794,55.8114,55.7794,55.8114,12900.0
2012-09-17 12:10:00,87.31,87.31,87.31,87.31,0.0,55.8114,55.8114,55.8114,55.8114,0.0
2012-09-17 12:15:00,87.31,87.31,87.31,87.31,0.0,55.8114,55.8114,55.8114,55.8114,0.0
2012-09-17 12:20:00,87.3,87.3,87.3,87.3,600.0,55.805,55.805,55.805,55.805,600.0
2012-09-17 12:25:00,87.3,87.3,87.3,87.3,300.0,55.805,55.805,55.805,55.805,300.0
2012-09-17 12:30:00,87.3,87.3,87.3,87.3,200.0,55.805,55.805,55.805,55.805,200.0
2012-09-17 12:35:00,87.28,87.28,87.28,87.28,100.0,55.7922,55.7922,55.7922,55.7922,100.0
2012-09-17 12:40:00,87.23,87.26,87.23,87.26,900.0,55.7602,55.7794,55.7602,55.7794,900.0
2012-09-17 12:45:00,87.24,87.24,87.23,87.23,600.0,55.7666,55.7666,55.7602,55.7602,600.0
2012-09-17 12:50:00,87.28,87.28,87.17,87.17,6700.0,55.7922,55.7922,55.7219,55.7219,6700.0
2012-09-17 12:55:00,87.26,87.26,87.17,87.26,2300.0,55.7794,55.7794,55.7219,55.7794,2300.0
2012-09-17 13:00:00,87.27,87.27,87.26,87.26,1500.0,55.7858,55.7858,55.7794,55.7794,1500.0
2012-09-17 13:05:00,87.25,87.27,87.25,87.27,700.0,55.773,55.7858,55.773,55.7858,700.0
2012-09-17 13:10:00,87.27,87.27,87.27,87.27,200.0,55.7858,55.7858,55.7858,55.7858,200.0
2012-09-17 13:15:00,87.24,87.28,87.23,87.27,2900.0,55.7666,55.7922,55.7602,55.7858,2900.0
2012-09-17 13:20:00,87.25,87.26,87.25,87.26,400.0,55.773,55.7794,55.773,55.7794,400.0
2012-09-17 13:25:00,87.28,87.28,87.27,87.27,400.0,55.7922,55.7922,55.7858,55.7858,400.0
2012-09-17 13:30:00,87.25,87.26,87.24,87.26,1400.0,55.773,55.7794,55.7666,55.7794,1400.0
2012-09-17 13:35:00,87.25,87.26,87.24,87.25,1500.0,55.773,55.7794,55.7666,55.773,1500.0
2012-09-17 13:40:00,87.26,87.26,87.25,87.25,1400.0,55.7794,55.7794,55.773,55.773,1400.0
2012-09-17 13:45:00,87.25,87.25,87.18,87.18,1500.0,55.773,55.773,55.7283,55.7283,1500.0
2012-09-17 13:50:00,87.12,87.21,87.12,87.21,400.0,55.6899,55.7474,55.6899,55.7474,400.0
2012-09-17 13:55:00,87.14,87.23,87.14,87.22,1800.0,55.7027,55.7602,55.7027,55.7538,1800.0
2012-09-17 14:00:00,87.22,87.22,87.18,87.18,4900.0,55.7538,55.7538,55.7283,55.7283,4900.0
2012-09-17 14:05:00,87.22,87.28,87.22,87.27,1300.0,55.7538,55.7922,55.7538,55.7858,1300.0
2012-09-17 14:10:00,87.28,87.28,87.23,87.24,7000.0,55.7922,55.7922,55.7602,55.7666,7000.0
2012-09-17 14:15:00,87.28,87.28,87.28,87.28,3000.0,55.7922,55.7922,55.7922,55.7922,3000.0
2012-09-17 14:20:00,87.24,87.25,87.23,87.25,3500.0,55.7666,55.773,55.7602,55.773,3500.0
2012-09-17 14:25:00,87.27,87.27,87.15,87.26,16100.0,55.7858,55.7858,55.7091,55.7794,16100.0
2012-09-17 14:30:00,87.27,87.27,87.27,87.27,1900.0,55.7858,55.7858,55.7858,55.7858,1900.0
2012-09-17 14:35:00,87.25,87.25,87.23,87.25,12200.0,55.773,55.773,55.7602,55.773,12200.0
2012-09-17 14:40:00,87.26,87.26,87.26,87.26,100.0,55.7794,55.7794,55.7794,55.7794,100.0
2012-09-17 14:45:00,87.24,87.26,87.21,87.25,3700.0,55.7666,55.7794,55.7474,55.773,3700.0
2012-09-17 14:50:00,87.27,87.27,87.25,87.25,1400.0,55.7858,55.7858,55.773,55.773,1400.0
2012-09-17 14:55:00,87.26,87.26,87.24,87.25,2000.0,55.7794,55.7794,55.7666,55.773,2000.0
2012-09-17 15:00:00,87.26,87.26,87.23,87.23,1100.0,55.7794,55.7794,55.7602,55.7602,1100.0
2012-09-17 15:05:00,87.25,87.26,87.25,87.25,300.0,55.773,55.7794,55.773,55.773,300.0
2012-09-17 15:10:00,87.25,87.26,87.23,87.26,8900.0,55.773,55.7794,55.7602,55.7794,8900.0
2012-09-17 15:15:00,87.26,87.26,87.25,87.26,600.0,55.7794,55.7794,55.773,55.7794,600.0
2012-09-17 15:20:00,87.25,87.25,87.25,87.25,200.0,55.773,55.773,55.773,55.773,200.0
2012-09-17 15:25:00,87.24,87.24,87.24,87.24,300.0,55.7666,55.7666,55.7666,55.7666,300.0
2012-09-17 15:30:00,87.23,87.24,87.21,87.24,3400.0,55.7602,55.7666,55.7474,55.7666,3400.0
2012-09-17 15:35:00,87.23,87.24,87.21,87.24,700.0,55.7602,55.7666,55.7474,55.7666,700.0
2012-09-17 15:40:00,87.21,87.24,87.21,87.24,500.0,55.7474,55.7666,55.7474,55.7666,500.0
2012-09-17 15:45:00,87.22,87.22,87.22,87.22,100.0,55.7538,55.7538,55.7538,55.7538,100.0
2012-09-17 15:50:00,87.24,87.24,87.22,87.24,2800.0,55.7666,55.7666,55.7538,55.7666,2800.0
2012-09-17 15:55:00,87.24,87.27,87.23,87.27,13500.0,55.7666,55.7858,55.7602,55.7858,13500.0
2012-09-18 09:30:00,87.45,87.45,87.3,87.4,5200.0,55.9008,55.9008,55.805,55.8689,5200.0
2012-09-18 09:35:00,87.42,87.48,87.42,87.46,4500.0,55.8817,55.92,55.8817,55.9072,4500.0
2012-09-18 09:40:00,87.47,87.47,87.47,87.47,2200.0,55.9136,55.9136,55.9136,55.9136,2200.0
2012-09-18 09:45:00,87.42,87.47,87.42,87.47,2300.0,55.8817,55.9136,55.8817,55.9136,2300.0
2012-09-18 09:50:00,87.47,87.47,87.46,87.47,89000.0,55.9136,55.9136,55.9072,55.9136,89000.0
2012-09-18 09:55:00,87.46,87.47,87.45,87.46,35600.0,55.9072,55.9136,55.9008,55.9072,35600.0
2012-09-18 10:00:00,87.46,87.47,87.43,87.46,60000.0,55.9072,55.9136,55.8881,55.9072,60000.0
2012-09-18 10:05:00,87.49,87.49,87.46,87.48,22100.0,55.9264,55.9264,55.9072,55.92,22100.0
2012-09-18 10:10:00,87.49,87.49,87.43,87.48,2300.0,55.9264,55.9264,55.8881,55.92,2300.0
2012-09-18 10:15:00,87.49,87.49,87.48,87.48,300.0,55.9264,55.9264,55.92,55.92,300.0
2012-09-18 10:20:00,87.47,87.49,87.47,87.49,4700.0,55.9136,55.9264,55.9136,55.9264,4700.0
2012-09-18 10:25:00,87.49,87.49,87.49,87.49,900.0,55.9264,55.9264,55.9264,55.9264,900.0
2012-09-18 10:30:00,87.5,87.5,87.5,87.5,100.0,55.9328,55.9328,55.9328,55.9328,100.0
2012-09-18 10:35:00,87.49,87.5,87.47,87.5,1200.0,55.9264,55.9328,55.9136,55.9328,1200.0
2012-09-18 10:40:00,87.47,87.48,87.44,87.48,2700.0,55.9136,55.92,55.8945,55.92,2700.0
2012-09-18 10:45:00,87.45,87.49,87.45,87.49,2800.0,55.9008,55.9264,55.9008,55.9264,2800.0
2012-09-18 10:50:00,87.45,87.46,87.45,87.46,500.0,55.9008,55.9072,55.9008,55.9072,500.0
2012-09-18 10:55:00,87.46,87.46,87.45,87.46,4000.0,55.9072,55.9072,55.9008,55.9072,4000.0
2012-09-18 11:00:00,87.47,87.48,87.47,87.47,800.0,55.9136,55.92,55.9136,55.9136,800.0
2012-09-18 11:05:00,87.49,87.49,87.49,87.49,200.0,55.9264,55.9264,55.9264,55.9264,200.0
2012-09-18 11:10:00,87.46,87.47,87.46,87.47,900.0,55.9072,55.9136,55.9072,55.9136,900.0
2012-09-18 11:15:00,87.44,87.47,87.44,87.45,2600.0,55.8945,55.9136,55.8945,55.9008,2600.0
2012-09-18 11:20:00,87.42,87.42,87.41,87.41,2700.0,55.8817,55.8817,55.8753,55.8753,2700.0
2012-09-18 11:25:00,87.44,87.44,87.4,87.43,4400.0,55.8945,55.8945,55.8689,55.8881,4400.0
2012-09-18 11:30:00,87.41,87.45,87.41,87.44,600.0,55.8753,55.9008,55.8753,55.8945,600.0
2012-09-18 11:35:00,87.47,87.47,87.47,87.47,100.0,55.9136,55.9136,55.9136,55.9136,100.0
2012-09-18 11:40:00,87.44,87.49,87.44,87.49,1200.0,55.8945,55.9264,55.8945,55.9264,1200.0
2012-09-18 11:45:00,87.47,87.47,87.47,87.47,200.0,55.9136,55.9136,55.9136,55.9136,200.0
2012-09-18 11:50:00,87.48,87.48,87.47,87.48,800.0,55.92,55.92,55.9136,55.92,800.0
2012-09-18 11:55:00,87.46,87.46,87.46,87.46,500.0,55.9072,55.9072,55.9072,55.9072,500.0
2012-09-18 12:00:00,87.5,87.5,87.5,87.5,700.0,55.9328,55.9328,55.9328,55.9328,700.0
2012-09-18 12:05:00,87.48,87.48,87.47,87.47,3400.0,55.92,55.92,55.9136,55.9136,3400.0
2012-09-18 12:10:00,87.48,87.48,87.47,87.47,800.0,55.92,55.92,55.9136,55.9136,800.0
2012-09-18 12:15:00,87.48,87.49,87.47,87.48,2000.0,55.92,55.9264,55.9136,55.92,2000.0
2012-09-18 12:20:00,87.49,87.5,87.48,87.5,26300.0,55.9264,55.9328,55.92,55.9328,26300.0
2012-09-18 12:25:00,87.5,87.52,87.5,87.52,5400.0,55.9328,55.9456,55.9328,55.9456,5400.0
2012-09-18 12:30:00,87.51,87.53,87.5,87.53,4300.0,55.9392,55.952,55.9328,55.952,4300.0
2012-09-18 12:35:00,87.49,87.52,87.49,87.52,500.0,55.9264,55.9456,55.9264,55.9456,500.0
2012-09-18 12:40:00,87.51,87.52,87.49,87.51,43800.0,55.9392,55.9456,55.9264,55.9392,43800.0
2012-09-18 12:45:00,87.51,87.51,87.51,87.51,0.0,55.9392,55.9392,55.9392,55.9392,0.0
2012-09-18 12:50:00,87.51,87.51,87.49,87.51,4900.0,55.9392,55.9392,55.9264,55.9392,4900.0
2012-09-18 12:55:00,87.5,87.51,87.5,87.51,200.0,55.9328,55.9392,55.9328,55.9392,200.0
2012-09-18 13:00:00,87.51,87.51,87.51,87.51,300.0,55.9392,55.9392,55.9392,55.9392,300.0
2012-09-18 13:05:00,87.53,87.53,87.53,87.53,100.0,55.952,55.952,55.952,55.952,100.0
2012-09-18 13:10:00,87.53,87.53,87.46,87.46,3200.0,55.952,55.952,55.9072,55.9072,3200.0
2012-09-18 13:15:00,87.49,87.5,87.46,87.5,1700.0,55.9264,55.9328,55.9072,55.9328,1700.0
2012-09-18 13:20:00,87.48,87.48,87.48,87.48,1000.0,55.92,55.92,55.92,55.92,1000.0
2012-09-18 13:25:00,87.49,87.49,87.49,87.49,100.0,55.9264,55.9264,55.9264,55.9264,100.0
2012-09-18 13:30:00,87.49,87.49,87.49,87.49,0.0,55.9264,55.9264,55.9264,55.9264,0.0
2012-09-18 13:35:00,87.48,87.48,87.47,87.47,700.0,55.92,55.92,55.9136,55.9136,700.0
2012-09-18 13:40:00,87.47,87.51,87.45,87.51,2700.0,55.9136,55.9392,55.9008,55.9392,2700.0
2012-09-18 13:45:00,87.47,87.5,87.47,87.5,300.0,55.9136,55.9328,55.9136,55.9328,300.0
2012-09-18 13:50:00,87.46,87.46,87.46,87.46,100.0,55.9072,55.9072,55.9072,55.9072,100.0
2012-09-18 13:55:00,87.46,87.5,87.46,87.5,1000.0,55.9072,55.9328,55.9072,55.9328,1000.0
2012-09-18 14:00:00,87.49,87.49,87.46,87.47,1300.0,55.9264,55.9264,55.9072,55.9136,1300.0
2012-09-18 14:05:00,87.48,87.51,87.48,87.49,5200.0,55.92,55.9392,55.92,55.9264,5200.0
2012-09-18 14:10:00,87.53,87.53,87.46,87.46,5800.0,55.952,55.952,55.9072,55.9072,5800.0
2012-09-18 14:15:00,87.54,87.54,87.52,87.52,3400.0,55.9584,55.9584,55.9456,55.9456,3400.0
2012-09-18 14:20:00,87.53,87.54,87.5,87.52,3800.0,55.952,55.9584,55.9328,55.9456,3800.0
2012-09-18 14:25:00,87.54,87.54,87.54,87.54,200.0,55.9584,55.9584,55.9584,55.9584,200.0
2012-09-18 14:30:00,87.51,87.51,87.48,87.48,3700.0,55.9392,55.9392,55.92,55.92,3700.0
2012-09-18 14:35:00,87.52,87.52,87.52,87.52,100.0,55.9456,55.9456,55.9456,55.9456,100.0
2012-09-18 14:40:00,87.49,87.49,87.46,87.48,3800.0,55.9264,55.9264,55.9072,55.92,3800.0
2012-09-18 14:45:00,87.48,87.49,87.46,87.46,2700.0,55.92,55.9264,55.9072,55.9072,2700.0
2012-09-18 14:50:00,87.48,87.5,87.48,87.49,4900.0,55.92,55.9328,55.92,55.9264,4900.0
2012-09-18 14:55:00,87.48,87.48,87.46,87.46,1100.0,55.92,55.92,55.9072,55.9072,1100.0
2012-09-18 15:00:00,87.47,87.49,87.46,87.49,1400.0,55.9136,55.9264,55.9072,55.9264,1400.0
2012-09-18 15:05:00,87.49,87.49,87.47,87.48,1200.0,55.9264,55.9264,55.9136,55.92,1200.0
2012-09-18 15:10:00,87.47,87.48,87.45,87.45,3500.0,55.9136,55.92,55.9008,55.9008,3500.0
2012-09-18 15:15:00,87.49,87.49,87.46,87.47,2200.0,55.9264,55.9264,55.9072,55.9136,2200.0
2012-09-18 15:20:00,87.49,87.49,87.48,87.48,300.0,55.9264,55.9264,55.92,55.92,300.0
2012-09-18 15:25:00,87.5,87.5,87.47,87.5,800.0,55.9328,55.9328,55.9136,55.9328,800.0
2012-09-18 15:30:00,87.49,87.49,87.49,87.49,200.0,55.9264,55.9264,55.9264,55.9264,200.0
2012-09-18 15:35:00,87.47,87.48,87.47,87.48,600.0,55.9136,55.92,55.9136,55.92,600.0
2012-09-18 15:40:00,87.45,87.48,87.45,87.47,700.0,55.9008,55.92,55.9008,55.9136,700.0
2012-09-18 15:45:00,87.48,87.48,87.48,87.48,1300.0,55.92,55.92,55.92,55.92,1300.0
2012-09-18 15:50:00,87.46,87.48,87.46,87.48,2400.0,55.9072,55.92,55.9072,55.92,2400.0
2012-09-18 15:55:00,87.45,87.49,87.45,87.47,2600.0,55.9008,55.9264,55.9008,55.9136,2600.0
2012-09-19 09:30:00,87.67,87.67,87.58,87.6,19800.0,56.0415,56.0415,55.9839,55.9967,19800.0
2012-09-19 09:35:00,87.6,87.61,87.59,87.61,10200.0,55.9967,56.0031,55.9903,56.0031,10200.0
2012-09-19 09:40:00,87.64,87.65,87.6,87.64,33200.0,56.0223,56.0287,55.9967,56.0223,33200.0
2012-09-19 09:45:00,87.67,87.67,87.61,87.66,4600.0,56.0415,56.0415,56.0031,56.0351,4600.0
2012-09-19 09:50:00,87.64,87.64,87.64,87.64,300.0,56.0223,56.0223,56.0223,56.0223,300.0
2012-09-19 09:55:00,87.63,87.63,87.62,87.62,3300.0,56.0159,56.0159,56.0095,56.0095,3300.0
2012-09-19 10:00:00,87.61,87.61,87.57,87.57,7800.0,56.0031,56.0031,55.9776,55.9776,7800.0
2012-09-19 10:05:00,87.59,87.59,87.56,87.56,800.0,55.9903,55.9903,55.9712,55.9712,800.0
2012-09-19 10:10:00,87.6,87.6,87.57,87.57,7700.0,55.9967,55.9967,55.9776,55.9776,7700.0
2012-09-19 10:15:00,87.6,87.6,87.6,87.6,600.0,55.9967,55.9967,55.9967,55.9967,600.0
2012-09-19 10:20:00,87.6,87.62,87.6,87.62,1600.0,55.9967,56.0095,55.9967,56.0095,1600.0
2012-09-19 10:25:00,87.62,87.62,87.61,87.62,400.0,56.0095,56.0095,56.0031,56.0095,400.0
2012-09-19 10:30:00,87.6,87.66,87.6,87.66,200.0,55.9967,56.0351,55.9967,56.0351,200.0
2012-09-19 10:35:00,87.65,87.67,87.65,87.67,1000.0,56.0287,56.0415,56.0287,56.0415,1000.0
2012-09-19 10:40:00,87.67,87.67,87.67,87.67,0.0,56.0415,56.0415,56.0415,56.0415,0.0
2012-09-19 10:45:00,87.59,87.62,87.59,87.6,500.0,55.9903,56.0095,55.9903,55.9967,500.0
2012-09-19 10:50:00,87.65,87.67,87.63,87.65,2900.0,56.0287,56.0415,56.0159,56.0287,2900.0
2012-09-19 10:55:00,87.64,87.67,87.61,87.66,1300.0,56.0223,56.0415,56.0031,56.0351,1300.0
2012-09-19 11:00:00,87.61,87.62,87.6,87.62,4300.0,56.0031,56.0095,55.9967,56.0095,4300.0
2012-09-19 11:05:00,87.67,87.67,87.62,87.67,1300.0,56.0415,56.0415,56.0095,56.0415,1300.0
2012-09-19 11:10:00,87.67,87.67,87.61,87.67,2900.0,56.0415,56.0415,56.0031,56.0415,2900.0
2012-09-19 11:15:00,87.6,87.66,87.57,87.57,11600.0,55.9967,56.0351,55.9776,55.9776,11600.0
2012-09-19 11:20:00,87.57,87.57,87.55,87.55,1000.0,55.9776,55.9776,55.9648,55.9648,1000.0
2012-09-19 11:25:00,87.6,87.6,87.6,87.6,100.0,55.9967,55.9967,55.9967,55.9967,100.0
2012-09-19 11:30:00,87.62,87.62,87.58,87.61,2200.0,56.0095,56.0095,55.9839,56.0031,2200.0
2012-09-19 11:35:00,87.63,87.63,87.58,87.59,500.0,56.0159,56.0159,55.9839,55.9903,500.0
2012-09-19 11:40:00,87.6,87.6,87.6,87.6,800.0,55.9967,55.9967,55.9967,55.9967,800.0
2012-09-19 11:45:00,87.6,87.6,87.6,87.6,0.0,55.9967,55.9967,55.9967,55.9967,0.0
2012-09-19 11:50:00,87.57,87.63,87.56,87.63,4700.0,55.9776,56.0159,55.9712,56.0159,4700.0
2012-09-19 11:55:00,87.56,87.63,87.56,87.63,1100.0,55.9712,56.0159,55.9712,56.0159,1100.0
2012-09-19 12:00:00,87.62,87.62,87.58,87.58,400.0,56.0095,56.0095,55.9839,55.9839,400.0
2012-09-19 12:05:00,87.62,87.63,87.55,87.63,900.0,56.0095,56.0159,55.9648,56.0159,900.0
2012-09-19 12:10:00,87.63,87.63,87.55,87.57,1900.0,56.0159,56.0159,55.9648,55.9776,1900.0
2012-09-19 12:15:00,87.62,87.63,87.56,87.56,400.0,56.0095,56.0159,55.9712,55.9712,400.0
2012-09-19 12:20:00,87.6,87.63,87.56,87.56,1500.0,55.9967,56.0159,55.9712,55.9712,1500.0
2012-09-19 12:25:00,87.63,87.63,87.55,87.55,600.0,56.0159,56.0159,55.9648,55.9648,600.0
2012-09-19 12:30:00,87.6,87.6,87.6,87.6,600.0,55.9967,55.9967,55.9967,55.9967,600.0
2012-09-19 12:35:00,87.56,87.58,87.54,87.55,1800.0,55.9712,55.9839,55.9584,55.9648,1800.0
2012-09-19 12:40:00,87.54,87.58,87.53,87.56,3000.0,55.9584,55.9839,55.952,55.9712,3000.0
2012-09-19 12:45:00,87.56,87.58,87.53,87.53,1200.0,55.9712,55.9839,55.952,55.952,1200.0
2012-09-19 12:50:00,87.57,87.57,87.57,87.57,700.0,55.9776,55.9776,55.9776,55.9776,700.0
2012-09-19 12:55:00,87.59,87.6,87.59,87.59,400.0,55.9903,55.9967,55.9903,55.9903,400.0
2012-09-19 13:00:00,87.6,87.6,87.56,87.56,1600.0,55.9967,55.9967,55.9712,55.9712,1600.0
2012-09-19 13:05:00,87.58,87.59,87.58,87.59,600.0,55.9839,55.9903,55.9839,55.9903,600.0
2012-09-19 13:10:00,87.59,87.6,87.59,87.6,900.0,55.9903,55.9967,55.9903,55.9967,900.0
2012-09-19 13:15:00,87.6,87.6,87.59,87.59,300.0,55.9967,55.9967,55.9903,55.9903,300.0
2012-09-19 13:20:00,87.53,87.6,87.53,87.59,2900.0,55.952,55.9967,55.952,55.9903,2900.0
2012-09-19 13:25:00,87.6,87.6,87.6,87.6,8300.0,55.9967,55.9967,55.9967,55.9967,8300.0
2012-09-19 13:30:00,87.53,87.53,87.53,87.53,100.0,55.952,55.952,55.952,55.952,100.0
2012-09-19 13:35:00,87.58,87.59,87.58,87.59,800.0,55.9839,55.9903,55.9839,55.9903,800.0
2012-09-19 13:40:00,87.59,87.59,87.59,87.59,0.0,55.9903,55.9903,55.9903,55.9903,0.0
2012-09-19 13:45:00,87.57,87.57,87.57,87.57,200.0,55.9776,55.9776,55.9776,55.9776,200.0
2012-09-19 13:50:00,87.59,87.61,87.59,87.61,3600.0,55.9903,56.0031,55.9903,56.0031,3600.0
2012-09-19 13:55:00,87.61,87.62,87.56,87.62,10800.0,56.0031,56.0095,55.9712,56.0095,10800.0
2012-09-19 14:00:00,87.6,87.62,87.58,87.61,9000.0,55.9967,56.0095,55.9839,56.0031,9000.0
2012-09-19 14:05:00,87.56,87.6,87.56,87.59,2600.0,55.9712,55.9967,55.9712,55.9903,2600.0
2012-09-19 14:10:00,87.6,87.6,87.56,87.6,900.0,55.9967,55.9967,55.9712,55.9967,900.0
2012-09-19 14:15:00,87.6,87.6,87.58,87.6,1100.0,55.9967,55.9967,55.9839,55.9967,1100.0
2012-09-19 14:20:00,87.57,87.58,87.57,87.57,1600.0,55.9776,55.9839,55.9776,55.9776,1600.0
2012-09-19 14:25:00,87.59,87.59,87.57,87.58,2200.0,55.9903,55.9903,55.9776,55.9839,2200.0
2012-09-19 14:30:00,87.58,87.58,87.54,87.54,1000.0,55.9839,55.9839,55.9584,55.9584,1000.0
2012-09-19 14:35:00,87.55,87.58,87.55,87.58,8100.0,55.9648,55.9839,55.9648,55.9839,8100.0
2012-09-19 14:40:00,87.58,87.59,87.58,87.59,1900.0,55.9839,55.9903,55.9839,55.9903,1900.0
2012-09-19 14:45:00,87.57,87.59,87.57,87.59,800.0,55.9776,55.9903,55.9776,55.9903,800.0
2012-09-19 14:50:00,87.57,87.63,87.57,87.57,6200.0,55.9776,56.0159,55.9776,55.9776,6200.0
2012-09-19 14:55:00,87.59,87.59,87.59,87.59,400.0,55.9903,55.9903,55.9903,55.9903,400.0
2012-09-19 15:00:00,87.59,87.59,87.57,87.57,600.0,55.9903,55.9903,55.9776,55.9776,600.0
2012-09-19 15:05:00,87.57,87.58,87.53,87.53,7400.0,55.9776,55.9839,55.952,55.952,7400.0
2012-09-19 15:10:00,87.53,87.53,87.53,87.53,0.0,55.952,55.952,55.952,55.952,0.0
2012-09-19 15:15:00,87.53,87.56,87.53,87.53,10100.0,55.952,55.9712,55.952,55.952,10100.0
2012-09-19 15:20:00,87.53,87.56,87.53,87.56,600.0,55.952,55.9712,55.952,55.9712,600.0
2012-09-19 15:25:00,87.56,87.57,87.56,87.57,200.0,55.9712,55.9776,55.9712,55.9776,200.0
2012-09-19 15:30:00,87.55,87.59,87.55,87.59,1000.0,55.9648,55.9903,55.9648,55.9903,1000.0
2012-09-19 15:35:00,87.56,87.56,87.53,87.54,900.0,55.9712,55.9712,55.952,55.9584,900.0
2012-09-19 15:40:00,87.56,87.56,87.53,87.53,5000.0,55.9712,55.9712,55.952,55.952,5000.0
2012-09-19 15:45:00,87.53,87.56,87.52,87.53,5700.0,55.952,55.9712,55.9456,55.952,5700.0
2012-09-19 15:50:00,87.53,87.57,87.53,87.56,1400.0,55.952,55.9776,55.952,55.9712,1400.0
2012-09-19 15:55:00,87.56,87.65,87.56,87.64,14500.0,55.9712,56.0287,55.9712,56.0223,14500.0
2012-09-20 09:30:00,87.74,87.74,87.64,87.64,6500.0,56.0862,56.0862,56.0223,56.0223,6500.0
2012-09-20 09:35:00,87.6,87.71,87.6,87.66,2600.0,55.9967,56.067,55.9967,56.0351,2600.0
2012-09-20 09:40:00,87.6,87.71,87.6,87.67,3200.0,55.9967,56.067,55.9967,56.0415,3200.0
2012-09-20 09:45:00,87.7,87.7,87.66,87.66,1100.0,56.0607,56.0607,56.0351,56.0351,1100.0
2012-09-20 09:50:00,87.65,87.66,87.65,87.66,600.0,56.0287,56.0351,56.0287,56.0351,600.0
2012-09-20 09:55:00,87.65,87.65,87.63,87.64,2700.0,56.0287,56.0287,56.0159,56.0223,2700.0
2012-09-20 10:00:00,87.64,87.64,87.62,87.63,3200.0,56.0223,56.0223,56.0095,56.0159,3200.0
2012-09-20 10:05:00,87.63,87.63,87.6,87.6,1000.0,56.0159,56.0159,55.9967,55.9967,1000.0
2012-09-20 10:10:00,87.6,87.6,87.6,87.6,800.0,55.9967,55.9967,55.9967,55.9967,800.0
2012-09-20 10:15:00,87.59,87.62,87.59,87.62,200.0,55.9903,56.0095,55.9903,56.0095,200.0
2012-09-20 10:20:00,87.64,87.64,87.63,87.63,1000.0,56.0223,56.0223,56.0159,56.0159,1000.0
2012-09-20 10:25:00,87.63,87.63,87.56,87.56,1800.0,56.0159,56.0159,55.9712,55.9712,1800.0
2012-09-20 10:30:00,87.56,87.56,87.56,87.56,0.0,55.9712,55.9712,55.9712,55.9712,0.0
2012-09-20 10:35:00,87.55,87.62,87.55,87.62,400.0,55.9648,56.0095,55.9648,56.0095,400.0
2012-09-20 10:40:00,87.59,87.59,87.59,87.59,200.0,55.9903,55.9903,55.9903,55.9903,200.0
2012-09-20 10:45:00,87.61,87.62,87.59,87.62,1000.0,56.0031,56.0095,55.9903,56.0095,1000.0
2012-09-20 10:50:00,87.62,87.62,87.59,87.62,5500.0,56.0095,56.0095,55.9903,56.0095,5500.0
2012-09-20 10:55:00,87.55,87.55,87.54,87.54,200.0,55.9648,55.9648,55.9584,55.9584,200.0
2012-09-20 11:00:00,87.62,87.62,87.62,87.62,100.0,56.0095,56.0095,56.0095,56.0095,100.0
2012-09-20 11:05:00,87.6,87.6,87.6,87.6,100.0,55.9967,55.9967,55.9967,55.9967,100.0
2012-09-20 11:10:00,87.62,87.62,87.57,87.61,400.0,56.0095,56.0095,55.9776,56.0031,400.0
2012-09-20 11:15:00,87.59,87.62,87.59,87.59,1900.0,55.9903,56.0095,55.9903,55.9903,1900.0
2012-09-20 11:20:00,87.62,87.62,87.62,87.62,100.0,56.0095,56.0095,56.0095,56.0095,100.0
2012-09-20 11:25:00,87.63,87.64,87.55,87.64,500.0,56.0159,56.0223,55.9648,56.0223,500.0
2012-09-20 11:30:00,87.58,87.58,87.58,87.58,400.0,55.9839,55.9839,55.9839,55.9839,400.0
2012-09-20 11:35:00,87.63,87.63,87.55,87.61,2400.0,56.0159,56.0159,55.9648,56.0031,2400.0
2012-09-20 11:40:00,87.55,87.61,87.55,87.61,800.0,55.9648,56.0031,55.9648,56.0031,800.0
2012-09-20 11:45:00,87.61,87.62,87.57,87.61,1200.0,56.0031,56.0095,55.9776,56.0031,1200.0
2012-09-20 11:50:00,87.57,87.57,87.57,87.57,100.0,55.9776,55.9776,55.9776,55.9776,100.0
2012-09-20 11:55:00,87.6,87.61,87.6,87.61,300.0,55.9967,56.0031,55.9967,56.0031,300.0
2012-09-20 12:00:00,87.59,87.59,87.52,87.55,1500.0,55.9903,55.9903,55.9456,55.9648,1500.0
2012-09-20 12:05:00,87.55,87.55,87.53,87.53,900.0,55.9648,55.9648,55.952,55.952,900.0
2012-09-20 12:10:00,87.54,87.57,87.54,87.57,6500.0,55.9584,55.9776,55.9584,55.9776,6500.0
2012-09-20 12:15:00,87.55,87.55,87.55,87.55,700.0,55.9648,55.9648,55.9648,55.9648,700.0
2012-09-20 12:20:00,87.55,87.56,87.54,87.55,2800.0,55.9648,55.9712,55.9584,55.9648,2800.0
2012-09-20 12:25:00,87.55,87.56,87.55,87.55,7700.0,55.9648,55.9712,55.9648,55.9648,7700.0
2012-09-20 12:30:00,87.55,87.6,87.55,87.6,300.0,55.9648,55.9967,55.9648,55.9967,300.0
2012-09-20 12:35:00,87.55,87.59,87.55,87.59,2000.0,55.9648,55.9903,55.9648,55.9903,2000.0
2012-09-20 12:40:00,87.56,87.59,87.55,87.59,1400.0,55.9712,55.9903,55.9648,55.9903,1400.0
2012-09-20 12:45:00,87.55,87.6,87.55,87.55,2200.0,55.9648,55.9967,55.9648,55.9648,2200.0
2012-09-20 12:50:00,87.59,87.59,87.57,87.58,400.0,55.9903,55.9903,55.9776,55.9839,400.0
2012-09-20 12:55:00,87.57,87.58,87.57,87.57,300.0,55.9776,55.9839,55.9776,55.9776,300.0
2012-09-20 13:00:00,87.57,87.57,87.5,87.56,5700.0,55.9776,55.9776,55.9328,55.9712,5700.0
2012-09-20 13:05:00,87.53,87.55,87.52,87.55,3300.0,55.952,55.9648,55.9456,55.9648,3300.0
2012-09-20 13:10:00,87.56,87.56,87.53,87.56,700.0,55.9712,55.9712,55.952,55.9712,700.0
2012-09-20 13:15:00,87.53,87.56,87.52,87.56,1200.0,55.952,55.9712,55.9456,55.9712,1200.0
2012-09-20 13:20:00,87.56,87.56,87.56,87.56,300.0,55.9712,55.9712,55.9712,55.9712,300.0
2012-09-20 13:25:00,87.56,87.56,87.53,87.54,1700.0,55.9712,55.9712,55.952,55.9584,1700.0
2012-09-20 13:30:00,87.54,87.54,87.54,87.54,0.0,55.9584,55.9584,55.9584,55.9584,0.0
2012-09-20 13:35:00,87.56,87.56,87.55,87.55,200.0,55.9712,55.9712,55.9648,55.9648,200.0
2012-09-20 13:40:00,87.57,87.57,87.55,87.55,400.0,55.9776,55.9776,55.9648,55.9648,400.0
2012-09-20 13:45:00,87.57,87.57,87.48,87.48,5000.0,55.9776,55.9776,55.92,55.92,5000.0
2012-09-20 13:50:00,87.5,87.5,87.48,87.48,1600.0,55.9328,55.9328,55.92,55.92,1600.0
2012-09-20 13:55:00,87.51,87.53,87.51,87.53,7400.0,55.9392,55.952,55.9392,55.952,7400.0
2012-09-20 14:00:00,87.51,87.53,87.51,87.52,5900.0,55.9392,55.952,55.9392,55.9456,5900.0
2012-09-20 14:05:00,87.5,87.52,87.49,87.5,7300.0,55.9328,55.9456,55.9264,55.9328,7300.0
2012-09-20 14:10:00,87.48,87.52,87.48,87.48,6200.0,55.92,55.9456,55.92,55.92,6200.0
2012-09-20 14:15:00,87.49,87.5,87.47,87.5,4500.0,55.9264,55.9328,55.9136,55.9328,4500.0
2012-09-20 14:20:00,87.51,87.51,87.47,87.5,3300.0,55.9392,55.9392,55.9136,55.9328,3300.0
2012-09-20 14:25:00,87.49,87.49,87.47,87.47,5000.0,55.9264,55.9264,55.9136,55.9136,5000.0
2012-09-20 14:30:00,87.48,87.48,87.45,87.47,1300.0,55.92,55.92,55.9008,55.9136,1300.0
2012-09-20 14:35:00,87.47,87.47,87.47,87.47,0.0,55.9136,55.9136,55.9136,55.9136,0.0
2012-09-20 14:40:00,87.46,87.47,87.45,87.47,13500.0,55.9072,55.9136,55.9008,55.9136,13500.0
2012-09-20 14:45:00,87.47,87.5,87.47,87.5,200.0,55.9136,55.9328,55.9136,55.9328,200.0
2012-09-20 14:50:00,87.48,87.5,87.48,87.5,600.0,55.92,55.9328,55.92,55.9328,600.0
2012-09-20 14:55:00,87.51,87.51,87.42,87.42,3700.0,55.9392,55.9392,55.8817,55.8817,3700.0
2012-09-20 15:00:00,87.49,87.49,87.48,87.49,1100.0,55.9264,55.9264,55.92,55.9264,1100.0
2012-09-20 15:05:00,87.49,87.5,87.46,87.47,800.0,55.9264,55.9328,55.9072,55.9136,800.0
2012-09-20 15:10:00,87.5,87.5,87.5,87.5,200.0,55.9328,55.9328,55.9328,55.9328,200.0
2012-09-20 15:15:00,87.48,87.48,87.48,87.48,1500.0,55.92,55.92,55.92,55.92,1500.0
2012-09-20 15:20:00,87.48,87.5,87.48,87.5,1300.0,55.92,55.9328,55.92,55.9328,1300.0
2012-09-20 15:25:00,87.5,87.5,87.49,87.5,400.0,55.9328,55.9328,55.9264,55.9328,400.0
2012-09-20 15:30:00,87.49,87.49,87.46,87.47,2600.0,55.9264,55.9264,55.9072,55.9136,2600.0
2012-09-20 15:35:00,87.46,87.5,87.46,87.48,1400.0,55.9072,55.9328,55.9072,55.92,1400.0
2012-09-20 15:40:00,87.48,87.48,87.48,87.48,7200.0,55.92,55.92,55.92,55.92,7200.0
2012-09-20 15:45:00,87.48,87.5,87.48,87.49,1200.0,55.92,55.9328,55.92,55.9264,1200.0
2012-09-20 15:50:00,87.48,87.53,87.47,87.53,2300.0,55.92,55.952,55.9136,55.952,2300.0
2012-09-20 15:55:00,87.53,87.53,87.49,87.52,4900.0,55.952,55.952,55.9264,55.9456,4900.0
2012-09-21 09:30:00,87.42,87.42,87.39,87.39,10400.0,55.8817,55.8817,55.8625,55.8625,10400.0
2012-09-21 09:35:00,87.42,87.42,87.4,87.42,17500.0,55.8817,55.8817,55.8689,55.8817,17500.0
2012-09-21 09:40:00,87.41,87.45,87.39,87.44,8500.0,55.8753,55.9008,55.8625,55.8945,8500.0
2012-09-21 09:45:00,87.44,87.45,87.42,87.45,5800.0,55.8945,55.9008,55.8817,55.9008,5800.0
2012-09-21 09:50:00,87.45,87.45,87.38,87.38,800.0,55.9008,55.9008,55.8561,55.8561,800.0
2012-09-21 09:55:00,87.45,87.45,87.45,87.45,100.0,55.9008,55.9008,55.9008,55.9008,100.0
2012-09-21 10:00:00,87.45,87.45,87.44,87.44,1500.0,55.9008,55.9008,55.8945,55.8945,1500.0
2012-09-21 10:05:00,87.44,87.45,87.43,87.43,1900.0,55.8945,55.9008,55.8881,55.8881,1900.0
2012-09-21 10:10:00,87.44,87.45,87.43,87.43,2500.0,55.8945,55.9008,55.8881,55.8881,2500.0
2012-09-21 10:15:00,87.45,87.5,87.43,87.5,1300.0,55.9008,55.9328,55.8881,55.9328,1300.0
2012-09-21 10:20:00,87.48,87.5,87.48,87.5,200.0,55.92,55.9328,55.92,55.9328,200.0
2012-09-21 10:25:00,87.48,87.5,87.48,87.5,1300.0,55.92,55.9328,55.92,55.9328,1300.0
2012-09-21 10:30:00,87.48,87.5,87.48,87.5,4600.0,55.92,55.9328,55.92,55.9328,4600.0
2012-09-21 10:35:00,87.49,87.5,87.47,87.5,13300.0,55.9264,55.9328,55.9136,55.9328,13300.0
2012-09-21 10:40:00,87.5,87.5,87.47,87.5,2300.0,55.9328,55.9328,55.9136,55.9328,2300.0
2012-09-21 10:45:00,87.5,87.5,87.5,87.5,100.0,55.9328,55.9328,55.9328,55.9328,100.0
2012-09-21 10:50:00,87.48,87.5,87.48,87.5,500.0,55.92,55.9328,55.92,55.9328,500.0
2012-09-21 10:55:00,87.51,87.51,87.48,87.48,500.0,55.9392,55.9392,55.92,55.92,500.0
2012-09-21 11:00:00,87.51,87.52,87.51,87.52,500.0,55.9392,55.9456,55.9392,55.9456,500.0
2012-09-21 11:05:00,87.51,87.54,87.49,87.54,15100.0,55.9392,55.9584,55.9264,55.9584,15100.0
2012-09-21 11:10:00,87.52,87.54,87.52,87.53,1600.0,55.9456,55.9584,55.9456,55.952,1600.0
2012-09-21 11:15:00,87.54,87.56,87.54,87.54,2100.0,55.9584,55.9712,55.9584,55.9584,2100.0
2012-09-21 11:20:00,87.54,87.55,87.51,87.53,1200.0,55.9584,55.9648,55.9392,55.952,1200.0
2012-09-21 11:25:00,87.55,87.55,87.52,87.54,1100.0,55.9648,55.9648,55.9456,55.9584,1100.0
2012-09-21 11:30:00,87.55,87.55,87.54,87.54,800.0,55.9648,55.9648,55.9584,55.9584,800.0
2012-09-21 11:35:00,87.54,87.55,87.54,87.54,900.0,55.9584,55.9648,55.9584,55.9584,900.0
2012-09-21 11:40:00,87.55,87.55,87.53,87.55,1100.0,55.9648,55.9648,55.952,55.9648,1100.0
2012-09-21 11:45:00,87.52,87.55,87.52,87.52,1600.0,55.9456,55.9648,55.9456,55.9456,1600.0
2012-09-21 11:50:00,87.54,87.54,87.52,87.52,500.0,55.9584,55.9584,55.9456,55.9456,500.0
2012-09-21 11:55:00,87.52,87.52,87.52,87.52,0.0,55.9456,55.9456,55.9456,55.9456,0.0
2012-09-21 12:00:00,87.52,87.52,87.52,87.52,0.0,55.9456,55.9456,55.9456,55.9456,0.0
2012-09-21 12:05:00,87.52,87.52,87.52,87.52,600.0,55.9456,55.9456,55.9456,55.9456,600.0
2012-09-21 12:10:00,87.55,87.55,87.55,87.55,3400.0,55.9648,55.9648,55.9648,55.9648,3400.0
2012-09-21 12:15:00,87.52,87.55,87.52,87.55,3500.0,55.9456,55.9648,55.9456,55.9648,3500.0
2012-09-21 12:20:00,87.54,87.54,87.54,87.54,1500.0,55.9584,55.9584,55.9584,55.9584,1500.0
2012-09-21 12:25:00,87.55,87.55,87.55,87.55,500.0,55.9648,55.9648,55.9648,55.9648,500.0
2012-09-21 12:30:00,87.53,87.55,87.53,87.54,800.0,55.952,55.9648,55.952,55.9584,800.0
2012-09-21 12:35:00,87.53,87.55,87.53,87.53,3500.0,55.952,55.9648,55.952,55.952,3500.0
2012-09-21 12:40:00,87.53,87.53,87.53,87.53,300.0,55.952,55.952,55.952,55.952,300.0
2012-09-21 12:45:00,87.58,87.58,87.56,87.56,800.0,55.9839,55.9839,55.9712,55.9712,800.0
2012-09-21 12:50:00,87.57,87.57,87.57,87.57,600.0,55.9776,55.9776,55.9776,55.9776,600.0
2012-09-21 12:55:00,87.56,87.56,87.56,87.56,2400.0,55.9712,55.9712,55.9712,55.9712,2400.0
2012-09-21 13:00:00,87.57,87.57,87.54,87.55,12700.0,55.9776,55.9776,55.9584,55.9648,12700.0
2012-09-21 13:05:00,87.56,87.56,87.55,87.55,200.0,55.9712,55.9712,55.9648,55.9648,200.0
2012-09-21 13:10:00,87.56,87.59,87.55,87.57,2900.0,55.9712,55.9903,55.9648,55.9776,2900.0
2012-09-21 13:15:00,87.57,87.58,87.56,87.56,3700.0,55.9776,55.9839,55.9712,55.9712,3700.0
2012-09-21 13:20:00,87.57,87.57,87.56,87.57,800.0,55.9776,55.9776,55.9712,55.9776,800.0
2012-09-21 13:25:00,87.59,87.59,87.58,87.58,300.0,55.9903,55.9903,55.9839,55.9839,300.0
2012-09-21 13:30:00,87.57,87.62,87.57,87.62,2700.0,55.9776,56.0095,55.9776,56.0095,2700.0
2012-09-21 13:35:00,87.64,87.65,87.62,87.65,4500.0,56.0223,56.0287,56.0095,56.0287,4500.0
2012-09-21 13:40:00,87.65,87.65,87.65,87.65,7700.0,56.0287,56.0287,56.0287,56.0287,7700.0
2012-09-21 13:45:00,87.63,87.64,87.63,87.64,1200.0,56.0159,56.0223,56.0159,56.0223,1200.0
2012-09-21 13:50:00,87.64,87.65,87.62,87.62,1200.0,56.0223,56.0287,56.0095,56.0095,1200.0
2012-09-21 13:55:00,87.65,87.65,87.62,87.65,3100.0,56.0287,56.0287,56.0095,56.0287,3100.0
2012-09-21 14:00:00,87.64,87.64,87.61,87.61,3400.0,56.0223,56.0223,56.0031,56.0031,3400.0
2012-09-21 14:05:00,87.6,87.63,87.6,87.62,1200.0,55.9967,56.0159,55.9967,56.0095,1200.0
2012-09-21 14:10:00,87.63,87.64,87.61,87.64,2000.0,56.0159,56.0223,56.0031,56.0223,2000.0
2012-09-21 14:15:00,87.64,87.64,87.61,87.61,7000.0,56.0223,56.0223,56.0031,56.0031,7000.0
2012-09-21 14:20:00,87.62,87.63,87.6,87.6,4500.0,56.0095,56.0159,55.9967,55.9967,4500.0
2012-09-21 14:25:00,87.6,87.6,87.6,87.6,0.0,55.9967,55.9967,55.9967,55.9967,0.0
2012-09-21 14:30:00,87.6,87.62,87.6,87.62,1500.0,55.9967,56.0095,55.9967,56.0095,1500.0
2012-09-21 14:35:00,87.6,87.62,87.6,87.61,2000.0,55.9967,56.0095,55.9967,56.0031,2000.0
2012-09-21 14:40:00,87.62,87.62,87.61,87.61,300.0,56.0095,56.0095,56.0031,56.0031,300.0
2012-09-21 14:45:00,87.62,87.62,87.6,87.6,2100.0,56.0095,56.0095,55.9967,55.9967,2100.0
2012-09-21 14:50:00,87.6,87.62,87.6,87.61,3200.0,55.9967,56.0095,55.9967,56.0031,3200.0
2012-09-21 14:55:00,87.61,87.61,87.6,87.6,2400.0,56.0031,56.0031,55.9967,55.9967,2400.0
2012-09-21 15:00:00,87.61,87.61,87.57,87.58,5800.0,56.0031,56.0031,55.9776,55.9839,5800.0
2012-09-21 15:05:00,87.56,87.56,87.56,87.56,3300.0,55.9712,55.9712,55.9712,55.9712,3300.0
2012-09-21 15:10:00,87.58,87.6,87.58,87.6,1500.0,55.9839,55.9967,55.9839,55.9967,1500.0
2012-09-21 15:15:00,87.58,87.6,87.58,87.58,2100.0,55.9839,55.9967,55.9839,55.9839,2100.0
2012-09-21 15:20:00,87.57,87.58,87.57,87.58,200.0,55.9776,55.9839,55.9776,55.9839,200.0
2012-09-21 15:25:00,87.6,87.6,87.58,87.58,4000.0,55.9967,55.9967,55.9839,55.9839,4000.0
2012-09-21 15:30:00,87.58,87.6,87.58,87.59,2600.0,55.9839,55.9967,55.9839,55.9903,2600.0
2012-09-21 15:35:00,87.59,87.62,87.59,87.62,6600.0,55.9903,56.0095,55.9903,56.0095,6600.0
2012-09-21 15:40:00,87.62,87.63,87.62,87.63,200.0,56.0095,56.0159,56.0095,56.0159,200.0
2012-09-21 15:45:00,87.63,87.63,87.57,87.62,1600.0,56.0159,56.0159,55.9776,56.0095,1600.0
2012-09-21 15:50:00,87.64,87.64,87.63,87.63,2000.0,56.0223,56.0223,56.0159,56.0159,2000.0
2012-09-21 15:55:00,87.64,87.68,87.64,87.68,4100.0,56.0223,56.0479,56.0223,56.0479,4100.0
2012-09-24 09:30:00,87.75,87.75,87.69,87.7,7900.0,56.0926,56.0926,56.0543,56.0607,7900.0
2012-09-24 09:35:00,87.67,87.73,87.67,87.73,4100.0,56.0415,56.0798,56.0415,56.0798,4100.0
2012-09-24 09:40:00,87.7,87.71,87.69,87.69,700.0,56.0607,56.067,56.0543,56.0543,700.0
2012-09-24 09:45:00,87.74,87.74,87.74,87.74,200.0,56.0862,56.0862,56.0862,56.0862,200.0
2012-09-24 09:50:00,87.71,87.74,87.71,87.72,3000.0,56.067,56.0862,56.067,56.0734,3000.0
2012-09-24 09:55:00,87.7,87.71,87.68,87.71,3600.0,56.0607,56.067,56.0479,56.067,3600.0
2012-09-24 10:00:00,87.72,87.73,87.68,87.69,6800.0,56.0734,56.0798,56.0479,56.0543,6800.0
2012-09-24 10:05:00,87.68,87.75,87.67,87.7,15200.0,56.0479,56.0926,56.0415,56.0607,15200.0
2012-09-24 10:10:00,87.71,87.72,87.7,87.72,1200.0,56.067,56.0734,56.0607,56.0734,1200.0
2012-09-24 10:15:00,87.74,87.74,87.74,87.74,200.0,56.0862,56.0862,56.0862,56.0862,200.0
2012-09-24 10:20:00,87.78,87.79,87.73,87.73,4100.0,56.1118,56.1182,56.0798,56.0798,4100.0
2012-09-24 10:25:00,87.77,87.77,87.72,87.72,4400.0,56.1054,56.1054,56.0734,56.0734,4400.0
2012-09-24 10:30:00,87.74,87.74,87.72,87.72,3600.0,56.0862,56.0862,56.0734,56.0734,3600.0
2012-09-24 10:35:00,87.74,87.74,87.73,87.73,1300.0,56.0862,56.0862,56.0798,56.0798,1300.0
2012-09-24 10:40:00,87.76,87.76,87.76,87.76,200.0,56.099,56.099,56.099,56.099,200.0
2012-09-24 10:45:00,87.75,87.77,87.73,87.76,1800.0,56.0926,56.1054,56.0798,56.099,1800.0
2012-09-24 10:50:00,87.77,87.77,87.75,87.75,8000.0,56.1054,56.1054,56.0926,56.0926,8000.0
2012-09-24 10:55:00,87.76,87.77,87.73,87.73,1900.0,56.099,56.1054,56.0798,56.0798,1900.0
2012-09-24 11:00:00,87.76,87.77,87.71,87.75,4100.0,56.099,56.1054,56.067,56.0926,4100.0
2012-09-24 11:05:00,87.73,87.73,87.67,87.73,800.0,56.0798,56.0798,56.0415,56.0798,800.0
2012-09-24 11:10:00,87.68,87.73,87.66,87.68,2800.0,56.0479,56.0798,56.0351,56.0479,2800.0
2012-09-24 11:15:00,87.68,87.76,87.68,87.76,3200.0,56.0479,56.099,56.0479,56.099,3200.0
2012-09-24 11:20:00,87.69,87.69,87.68,87.69,2100.0,56.0543,56.0543,56.0479,56.0543,2100.0
2012-09-24 11:25:00,87.75,87.77,87.75,87.77,700.0,56.0926,56.1054,56.0926,56.1054,700.0
2012-09-24 11:30:00,87.72,87.72,87.72,87.72,100.0,56.0734,56.0734,56.0734,56.0734,100.0
2012-09-24 11:35:00,87.77,87.78,87.72,87.76,237300.0,56.1054,56.1118,56.0734,56.099,237300.0
2012-09-24 11:40:00,87.74,87.74,87.68,87.68,1700.0,56.0862,56.0862,56.0479,56.0479,1700.0
2012-09-24 11:45:00,87.68,87.68,87.68,87.68,0.0,56.0479,56.0479,56.0479,56.0479,0.0
2012-09-24 11:50:00,87.75,87.75,87.75,87.75,400.0,56.0926,56.0926,56.0926,56.0926,400.0
2012-09-24 11:55:00,87.75,87.75,87.75,87.75,0.0,56.0926,56.0926,56.0926,56.0926,0.0
2012-09-24 12:00:00,87.74,87.75,87.72,87.74,2500.0,56.0862,56.0926,56.0734,56.0862,2500.0
2012-09-24 12:05:00,87.74,87.74,87.72,87.74,1200.0,56.0862,56.0862,56.0734,56.0862,1200.0
2012-09-24 12:10:00,87.74,87.74,87.74,87.74,0.0,56.0862,56.0862,56.0862,56.0862,0.0
2012-09-24 12:15:00,87.74,87.74,87.74,87.74,0.0,56.0862,56.0862,56.0862,56.0862,0.0
2012-09-24 12:20:00,87.73,87.73,87.73,87.73,100.0,56.0798,56.0798,56.0798,56.0798,100.0
2012-09-24 12:25:00,87.74,87.74,87.74,87.74,200.0,56.0862,56.0862,56.0862,56.0862,200.0
2012-09-24 12:30:00,87.72,87.72,87.7,87.7,800.0,56.0734,56.0734,56.0607,56.0607,800.0
2012-09-24 12:35:00,87.69,87.7,87.68,87.7,1500.0,56.0543,56.0607,56.0479,56.0607,1500.0
2012-09-24 12:40:00,87.68,87.72,87.67,87.72,5400.0,56.0479,56.0734,56.0415,56.0734,5400.0
2012-09-24 12:45:00,87.72,87.72,87.72,87.72,0.0,56.0734,56.0734,56.0734,56.0734,0.0
2012-09-24 12:50:00,87.7,87.7,87.7,87.7,500.0,56.0607,56.0607,56.0607,56.0607,500.0
2012-09-24 12:55:00,87.67,87.67,87.67,87.67,100.0,56.0415,56.0415,56.0415,56.0415,100.0
2012-09-24 13:00:00,87.67,87.71,87.67,87.69,400.0,56.0415,56.067,56.0415,56.0543,400.0
2012-09-24 13:05:00,87.71,87.71,87.71,87.71,200.0,56.067,56.067,56.067,56.067,200.0
2012-09-24 13:10:00,87.7,87.72,87.7,87.71,1400.0,56.0607,56.0734,56.0607,56.067,1400.0
2012-09-24 13:15:00,87.72,87.72,87.72,87.72,400.0,56.0734,56.0734,56.0734,56.0734,400.0
2012-09-24 13:20:00,87.71,87.72,87.7,87.72,800.0,56.067,56.0734,56.0607,56.0734,800.0
2012-09-24 13:25:00,87.72,87.72,87.7,87.71,1100.0,56.0734,56.0734,56.0607,56.067,1100.0
2012-09-24 13:30:00,87.71,87.71,87.71,87.71,0.0,56.067,56.067,56.067,56.067,0.0
2012-09-24 13:35:00,87.7,87.72,87.7,87.7,1100.0,56.0607,56.0734,56.0607,56.0607,1100.0
2012-09-24 13:40:00,87.69,87.7,87.69,87.69,4000.0,56.0543,56.0607,56.0543,56.0543,4000.0
2012-09-24 13:45:00,87.71,87.72,87.71,87.72,2200.0,56.067,56.0734,56.067,56.0734,2200.0
2012-09-24 13:50:00,87.72,87.72,87.7,87.7,2600.0,56.0734,56.0734,56.0607,56.0607,2600.0
2012-09-24 13:55:00,87.71,87.72,87.7,87.7,7100.0,56.067,56.0734,56.0607,56.0607,7100.0
2012-09-24 14:00:00,87.72,87.72,87.71,87.71,3700.0,56.0734,56.0734,56.067,56.067,3700.0
2012-09-24 14:05:00,87.74,87.74,87.72,87.72,4000.0,56.0862,56.0862,56.0734,56.0734,4000.0
2012-09-24 14:10:00,87.72,87.73,87.71,87.73,1800.0,56.0734,56.0798,56.067,56.0798,1800.0
2012-09-24 14:15:00,87.73,87.74,87.69,87.69,2200.0,56.0798,56.0862,56.0543,56.0543,2200.0
2012-09-24 14:20:00,87.69,87.71,87.66,87.71,7200.0,56.0543,56.067,56.0351,56.067,7200.0
2012-09-24 14:25:00,87.7,87.72,87.68,87.72,7800.0,56.0607,56.0734,56.0479,56.0734,7800.0
2012-09-24 14:30:00,87.71,87.71,87.7,87.7,300.0,56.067,56.067,56.0607,56.0607,300.0
2012-09-24 14:35:00,87.71,87.71,87.71,87.71,700.0,56.067,56.067,56.067,56.067,700.0
2012-09-24 14:40:00,87.71,87.72,87.71,87.71,5300.0,56.067,56.0734,56.067,56.067,5300.0
2012-09-24 14:45:00,87.72,87.72,87.68,87.72,4600.0,56.0734,56.0734,56.0479,56.0734,4600.0
2012-09-24 14:50:00,87.69,87.72,87.65,87.69,3000.0,56.0543,56.0734,56.0287,56.0543,3000.0
2012-09-24 14:55:00,87.71,87.71,87.66,87.66,1400.0,56.067,56.067,56.0351,56.0351,1400.0
2012-09-24 15:00:00,87.65,87.72,87.65,87.71,5200.0,56.0287,56.0734,56.0287,56.067,5200.0
2012-09-24 15:05:00,87.73,87.74,87.73,87.73,600.0,56.0798,56.0862,56.0798,56.0798,600.0
2012-09-24 15:10:00,87.73,87.74,87.73,87.74,300.0,56.0798,56.0862,56.0798,56.0862,300.0
2012-09-24 15:15:00,87.73,87.73,87.73,87.73,100.0,56.0798,56.0798,56.0798,56.0798,100.0
2012-09-24 15:20:00,87.71,87.71,87.71,87.71,100.0,56.067,56.067,56.067,56.067,100.0
2012-09-24 15:25:00,87.72,87.72,87.72,87.72,100.0,56.0734,56.0734,56.0734,56.0734,100.0
2012-09-24 15:30:00,87.73,87.73,87.71,87.73,700.0,56.0798,56.0798,56.067,56.0798,700.0
2012-09-24 15:35:00,87.74,87.74,87.72,87.74,500.0,56.0862,56.0862,56.0734,56.0862,500.0
2012-09-24 15:40:00,87.72,87.74,87.71,87.74,900.0,56.0734,56.0862,56.067,56.0862,900.0
2012-09-24 15:45:00,87.74,87.74,87.74,87.74,1000.0,56.0862,56.0862,56.0862,56.0862,1000.0
2012-09-24 15:50:00,87.73,87.74,87.72,87.72,1300.0,56.0798,56.0862,56.0734,56.0734,1300.0
2012-09-24 15:55:00,87.72,87.76,87.71,87.76,10000.0,56.0734,56.099,56.067,56.099,10000.0
2012-09-25 09:30:00,87.69,87.69,87.61,87.64,10700.0,56.0543,56.0543,56.0031,56.0223,10700.0
2012-09-25 09:35:00,87.67,87.67,87.67,87.67,1100.0,56.0415,56.0415,56.0415,56.0415,1100.0
2012-09-25 09:40:00,87.69,87.69,87.67,87.67,6100.0,56.0543,56.0543,56.0415,56.0415,6100.0
2012-09-25 09:45:00,87.67,87.68,87.66,87.68,10200.0,56.0415,56.0479,56.0351,56.0479,10200.0
2012-09-25 09:50:00,87.67,87.67,87.66,87.67,1400.0,56.0415,56.0415,56.0351,56.0415,1400.0
2012-09-25 09:55:00,87.66,87.67,87.66,87.66,1300.0,56.0351,56.0415,56.0351,56.0351,1300.0
2012-09-25 10:00:00,87.65,87.65,87.6,87.63,4500.0,56.0287,56.0287,55.9967,56.0159,4500.0
2012-09-25 10:05:00,87.63,87.63,87.58,87.58,7800.0,56.0159,56.0159,55.9839,55.9839,7800.0
2012-09-25 10:10:00,87.6,87.6,87.6,87.6,4700.0,55.9967,55.9967,55.9967,55.9967,4700.0
2012-09-25 10:15:00,87.58,87.59,87.58,87.58,1800.0,55.9839,55.9903,55.9839,55.9839,1800.0
2012-09-25 10:20:00,87.58,87.62,87.58,87.62,3100.0,55.9839,56.0095,55.9839,56.0095,3100.0
2012-09-25 10:25:00,87.59,87.61,87.59,87.61,2800.0,55.9903,56.0031,55.9903,56.0031,2800.0
2012-09-25 10:30:00,87.6,87.6,87.58,87.58,3900.0,55.9967,55.9967,55.9839,55.9839,3900.0
2012-09-25 10:35:00,87.6,87.6,87.59,87.59,600.0,55.9967,55.9967,55.9903,55.9903,600.0
2012-09-25 10:40:00,87.61,87.61,87.59,87.6,2400.0,56.0031,56.0031,55.9903,55.9967,2400.0
2012-09-25 10:45:00,87.59,87.6,87.57,87.57,1500.0,55.9903,55.9967,55.9776,55.9776,1500.0
2012-09-25 10:50:00,87.6,87.6,87.57,87.57,2300.0,55.9967,55.9967,55.9776,55.9776,2300.0
2012-09-25 10:55:00,87.58,87.58,87.54,87.54,1600.0,55.9839,55.9839,55.9584,55.9584,1600.0
2012-09-25 11:00:00,87.55,87.57,87.55,87.55,4800.0,55.9648,55.9776,55.9648,55.9648,4800.0
2012-09-25 11:05:00,87.57,87.57,87.54,87.54,2100.0,55.9776,55.9776,55.9584,55.9584,2100.0
2012-09-25 11:10:00,87.53,87.57,87.53,87.57,4500.0,55.952,55.9776,55.952,55.9776,4500.0
2012-09-25 11:15:00,87.58,87.58,87.57,87.57,900.0,55.9839,55.9839,55.9776,55.9776,900.0
2012-09-25 11:20:00,87.57,87.58,87.57,87.57,2400.0,55.9776,55.9839,55.9776,55.9776,2400.0
2012-09-25 11:25:00,87.57,87.58,87.57,87.58,1500.0,55.9776,55.9839,55.9776,55.9839,1500.0
2012-09-25 11:30:00,87.58,87.61,87.57,87.59,1400.0,55.9839,56.0031,55.9776,55.9903,1400.0
2012-09-25 11:35:00,87.59,87.6,87.57,87.57,3100.0,55.9903,55.9967,55.9776,55.9776,3100.0
2012-09-25 11:40:00,87.57,87.62,87.57,87.57,6500.0,55.9776,56.0095,55.9776,55.9776,6500.0
2012-09-25 11:45:00,87.57,87.62,87.55,87.55,33000.0,55.9776,56.0095,55.9648,55.9648,33000.0
2012-09-25 11:50:00,87.55,87.58,87.51,87.56,8700.0,55.9648,55.9839,55.9392,55.9712,8700.0
2012-09-25 11:55:00,87.56,87.56,87.56,87.56,0.0,55.9712,55.9712,55.9712,55.9712,0.0
2012-09-25 12:00:00,87.57,87.58,87.53,87.57,8100.0,55.9776,55.9839,55.952,55.9776,8100.0
2012-09-25 12:05:00,87.56,87.59,87.54,87.58,4000.0,55.9712,55.9903,55.9584,55.9839,4000.0
2012-09-25 12:10:00,87.58,87.59,87.58,87.58,3800.0,55.9839,55.9903,55.9839,55.9839,3800.0
2012-09-25 12:15:00,87.58,87.61,87.57,87.59,3200.0,55.9839,56.0031,55.9776,55.9903,3200.0
2012-09-25 12:20:00,87.6,87.62,87.58,87.58,1900.0,55.9967,56.0095,55.9839,55.9839,1900.0
2012-09-25 12:25:00,87.61,87.62,87.61,87.62,1500.0,56.0031,56.0095,56.0031,56.0095,1500.0
2012-09-25 12:30:00,87.62,87.62,87.57,87.59,8700.0,56.0095,56.0095,55.9776,55.9903,8700.0
2012-09-25 12:35:00,87.59,87.62,87.58,87.59,9900.0,55.9903,56.0095,55.9839,55.9903,9900.0
2012-09-25 12:40:00,87.62,87.66,87.62,87.66,2500.0,56.0095,56.0351,56.0095,56.0351,2500.0
2012-09-25 12:45:00,87.67,87.67,87.67,87.67,100.0,56.0415,56.0415,56.0415,56.0415,100.0
2012-09-25 12:50:00,87.66,87.69,87.66,87.69,2700.0,56.0351,56.0543,56.0351,56.0543,2700.0
2012-09-25 12:55:00,87.66,87.69,87.65,87.67,800.0,56.0351,56.0543,56.0287,56.0415,800.0
2012-09-25 13:00:00,87.67,87.67,87.67,87.67,100.0,56.0415,56.0415,56.0415,56.0415,100.0
2012-09-25 13:05:00,87.67,87.68,87.67,87.68,1800.0,56.0415,56.0479,56.0415,56.0479,1800.0
2012-09-25 13:10:00,87.68,87.68,87.68,87.68,2400.0,56.0479,56.0479,56.0479,56.0479,2400.0
2012-09-25 13:15:00,87.67,87.68,87.63,87.68,2700.0,56.0415,56.0479,56.0159,56.0479,2700.0
2012-09-25 13:20:00,87.64,87.68,87.64,87.68,500.0,56.0223,56.0479,56.0223,56.0479,500.0
2012-09-25 13:25:00,87.67,87.68,87.66,87.66,700.0,56.0415,56.0479,56.0351,56.0351,700.0
2012-09-25 13:30:00,87.67,87.7,87.67,87.69,2300.0,56.0415,56.0607,56.0415,56.0543,2300.0
2012-09-25 13:35:00,87.68,87.68,87.68,87.68,100.0,56.0479,56.0479,56.0479,56.0479,100.0
2012-09-25 13:40:00,87.68,87.68,87.68,87.68,0.0,56.0479,56.0479,56.0479,56.0479,0.0
2012-09-25 13:45:00,87.67,87.68,87.67,87.68,300.0,56.0415,56.0479,56.0415,56.0479,300.0
2012-09-25 13:50:00,87.71,87.72,87.65,87.72,15900.0,56.067,56.0734,56.0287,56.0734,15900.0
2012-09-25 13:55:00,87.72,87.72,87.66,87.71,2100.0,56.0734,56.0734,56.0351,56.067,2100.0
2012-09-25 14:00:00,87.72,87.72,87.67,87.72,900.0,56.0734,56.0734,56.0415,56.0734,900.0
2012-09-25 14:05:00,87.72,87.72,87.66,87.72,7900.0,56.0734,56.0734,56.0351,56.0734,7900.0
2012-09-25 14:10:00,87.67,87.7,87.67,87.7,1700.0,56.0415,56.0607,56.0415,56.0607,1700.0
2012-09-25 14:15:00,87.71,87.72,87.69,87.69,900.0,56.067,56.0734,56.0543,56.0543,900.0
2012-09-25 14:20:00,87.72,87.72,87.72,87.72,5700.0,56.0734,56.0734,56.0734,56.0734,5700.0
2012-09-25 14:25:00,87.72,87.73,87.72,87.73,3600.0,56.0734,56.0798,56.0734,56.0798,3600.0
2012-09-25 14:30:00,87.73,87.74,87.73,87.74,2600.0,56.0798,56.0862,56.0798,56.0862,2600.0
2012-09-25 14:35:00,87.74,87.76,87.73,87.76,5900.0,56.0862,56.099,56.0798,56.099,5900.0
2012-09-25 14:40:00,87.76,87.77,87.74,87.75,13800.0,56.099,56.1054,56.0862,56.0926,13800.0
2012-09-25 14:45:00,87.77,87.77,87.75,87.77,2400.0,56.1054,56.1054,56.0926,56.1054,2400.0
2012-09-25 14:50:00,87.77,87.79,87.77,87.79,4800.0,56.1054,56.1182,56.1054,56.1182,4800.0
2012-09-25 14:55:00,87.79,87.79,87.77,87.79,3200.0,56.1182,56.1182,56.1054,56.1182,3200.0
2012-09-25 15:00:00,87.8,87.8,87.78,87.78,500.0,56.1246,56.1246,56.1118,56.1118,500.0
2012-09-25 15:05:00,87.8,87.8,87.77,87.78,1100.0,56.1246,56.1246,56.1054,56.1118,1100.0
2012-09-25 15:10:00,87.78,87.79,87.78,87.78,1600.0,56.1118,56.1182,56.1118,56.1118,1600.0
2012-09-25 15:15:00,87.79,87.8,87.79,87.8,8600.0,56.1182,56.1246,56.1182,56.1246,8600.0
2012-09-25 15:20:00,87.8,87.8,87.75,87.77,15300.0,56.1246,56.1246,56.0926,56.1054,15300.0
2012-09-25 15:25:00,87.75,87.77,87.72,87.77,700.0,56.0926,56.1054,56.0734,56.1054,700.0
2012-09-25 15:30:00,87.77,87.79,87.73,87.77,6000.0,56.1054,56.1182,56.0798,56.1054,6000.0
2012-09-25 15:35:00,87.77,87.78,87.76,87.77,5100.0,56.1054,56.1118,56.099,56.1054,5100.0
2012-09-25 15:40:00,87.77,87.77,87.73,87.73,1700.0,56.1054,56.1054,56.0798,56.0798,1700.0
2012-09-25 15:45:00,87.76,87.77,87.75,87.75,1400.0,56.099,56.1054,56.0926,56.0926,1400.0
2012-09-25 15:50:00,87.76,87.77,87.75,87.76,7700.0,56.099,56.1054,56.0926,56.099,7700.0
2012-09-25 15:55:00,87.77,87.77,87.75,87.77,9500.0,56.1054,56.1054,56.0926,56.1054,9500.0
2012-09-26 09:30:00,87.73,87.77,87.71,87.77,4000.0,56.0798,56.1054,56.067,56.1054,4000.0
2012-09-26 09:35:00,87.77,87.77,87.77,87.77,100.0,56.1054,56.1054,56.1054,56.1054,100.0
2012-09-26 09:40:00,87.76,87.79,87.76,87.79,2400.0,56.099,56.1182,56.099,56.1182,2400.0
2012-09-26 09:45:00,87.76,87.79,87.76,87.78,3200.0,56.099,56.1182,56.099,56.1118,3200.0
2012-09-26 09:50:00,87.78,87.79,87.75,87.79,7200.0,56.1118,56.1182,56.0926,56.1182,7200.0
2012-09-26 09:55:00,87.79,87.79,87.74,87.74,1700.0,56.1182,56.1182,56.0862,56.0862,1700.0
2012-09-26 10:00:00,87.74,87.79,87.74,87.79,1100.0,56.0862,56.1182,56.0862,56.1182,1100.0
2012-09-26 10:05:00,87.74,87.74,87.73,87.73,300.0,56.0862,56.0862,56.0798,56.0798,300.0
2012-09-26 10:10:00,87.75,87.79,87.73,87.78,1200.0,56.0926,56.1182,56.0798,56.1118,1200.0
2012-09-26 10:15:00,87.74,87.75,87.73,87.75,900.0,56.0862,56.0926,56.0798,56.0926,900.0
2012-09-26 10:20:00,87.76,87.77,87.73,87.77,3900.0,56.099,56.1054,56.0798,56.1054,3900.0
2012-09-26 10:25:00,87.73,87.78,87.73,87.78,1100.0,56.0798,56.1118,56.0798,56.1118,1100.0
2012-09-26 10:30:00,87.74,87.78,87.73,87.78,3100.0,56.0862,56.1118,56.0798,56.1118,3100.0
2012-09-26 10:35:00,87.79,87.83,87.79,87.83,1500.0,56.1182,56.1438,56.1182,56.1438,1500.0
2012-09-26 10:40:00,87.8,87.82,87.79,87.82,500.0,56.1246,56.1374,56.1182,56.1374,500.0
2012-09-26 10:45:00,87.81,87.82,87.81,87.81,400.0,56.131,56.1374,56.131,56.131,400.0
2012-09-26 10:50:00,87.83,87.83,87.83,87.83,800.0,56.1438,56.1438,56.1438,56.1438,800.0
2012-09-26 10:55:00,87.79,87.8,87.79,87.8,200.0,56.1182,56.1246,56.1182,56.1246,200.0
2012-09-26 11:00:00,87.8,87.83,87.78,87.78,2500.0,56.1246,56.1438,56.1118,56.1118,2500.0
2012-09-26 11:05:00,87.78,87.81,87.78,87.81,900.0,56.1118,56.131,56.1118,56.131,900.0
2012-09-26 11:10:00,87.79,87.83,87.79,87.8,11500.0,56.1182,56.1438,56.1182,56.1246,11500.0
2012-09-26 11:15:00,87.83,87.83,87.83,87.83,400.0,56.1438,56.1438,56.1438,56.1438,400.0
2012-09-26 11:20:00,87.79,87.83,87.78,87.83,600.0,56.1182,56.1438,56.1118,56.1438,600.0
2012-09-26 11:25:00,87.78,87.78,87.78,87.78,100.0,56.1118,56.1118,56.1118,56.1118,100.0
2012-09-26 11:30:00,87.82,87.82,87.78,87.78,3000.0,56.1374,56.1374,56.1118,56.1118,3000.0
2012-09-26 11:35:00,87.8,87.8,87.77,87.77,2000.0,56.1246,56.1246,56.1054,56.1054,2000.0
2012-09-26 11:40:00,87.77,87.77,87.73,87.76,1100.0,56.1054,56.1054,56.0798,56.099,1100.0
2012-09-26 11:45:00,87.74,87.81,87.74,87.79,500.0,56.0862,56.131,56.0862,56.1182,500.0
2012-09-26 11:50:00,87.73,87.8,87.7,87.8,1400.0,56.0798,56.1246,56.0607,56.1246,1400.0
2012-09-26 11:55:00,87.78,87.78,87.71,87.77,3500.0,56.1118,56.1118,56.067,56.1054,3500.0
2012-09-26 12:00:00,87.77,87.78,87.77,87.78,300.0,56.1054,56.1118,56.1054,56.1118,300.0
2012-09-26 12:05:00,87.78,87.78,87.75,87.78,700.0,56.1118,56.1118,56.0926,56.1118,700.0
2012-09-26 12:10:00,87.71,87.78,87.71,87.78,500.0,56.067,56.1118,56.067,56.1118,500.0
2012-09-26 12:15:00,87.78,87.78,87.78,87.78,100.0,56.1118,56.1118,56.1118,56.1118,100.0
2012-09-26 12:20:00,87.78,87.78,87.73,87.73,900.0,56.1118,56.1118,56.0798,56.0798,900.0
2012-09-26 12:25:00,87.73,87.78,87.73,87.76,800.0,56.0798,56.1118,56.0798,56.099,800.0
2012-09-26 12:30:00,87.72,87.77,87.71,87.71,1000.0,56.0734,56.1054,56.067,56.067,1000.0
2012-09-26 12:35:00,87.76,87.78,87.76,87.78,500.0,56.099,56.1118,56.099,56.1118,500.0
2012-09-26 12:40:00,87.77,87.78,87.77,87.78,600.0,56.1054,56.1118,56.1054,56.1118,600.0
2012-09-26 12:45:00,87.77,87.78,87.71,87.77,500.0,56.1054,56.1118,56.067,56.1054,500.0
2012-09-26 12:50:00,87.78,87.78,87.78,87.78,1000.0,56.1118,56.1118,56.1118,56.1118,1000.0
2012-09-26 12:55:00,87.77,87.77,87.77,87.77,800.0,56.1054,56.1054,56.1054,56.1054,800.0
2012-09-26 13:00:00,87.78,87.78,87.73,87.73,1700.0,56.1118,56.1118,56.0798,56.0798,1700.0
2012-09-26 13:05:00,87.73,87.73,87.73,87.73,400.0,56.0798,56.0798,56.0798,56.0798,400.0
2012-09-26 13:10:00,87.73,87.73,87.73,87.73,200.0,56.0798,56.0798,56.0798,56.0798,200.0
2012-09-26 13:15:00,87.73,87.78,87.73,87.73,1600.0,56.0798,56.1118,56.0798,56.0798,1600.0
2012-09-26 13:20:00,87.78,87.78,87.76,87.76,300.0,56.1118,56.1118,56.099,56.099,300.0
2012-09-26 13:25:00,87.78,87.78,87.75,87.75,500.0,56.1118,56.1118,56.0926,56.0926,500.0
2012-09-26 13:30:00,87.75,87.78,87.75,87.78,1300.0,56.0926,56.1118,56.0926,56.1118,1300.0
2012-09-26 13:35:00,87.78,87.78,87.78,87.78,900.0,56.1118,56.1118,56.1118,56.1118,900.0
2012-09-26 13:40:00,87.73,87.73,87.73,87.73,300.0,56.0798,56.0798,56.0798,56.0798,300.0
2012-09-26 13:45:00,87.74,87.8,87.74,87.79,1800.0,56.0862,56.1246,56.0862,56.1182,1800.0
2012-09-26 13:50:00,87.81,87.81,87.76,87.76,400.0,56.131,56.131,56.099,56.099,400.0
2012-09-26 13:55:00,87.8,87.84,87.8,87.84,300.0,56.1246,56.1501,56.1246,56.1501,300.0
2012-09-26 14:00:00,87.84,87.85,87.84,87.84,4300.0,56.1501,56.1565,56.1501,56.1501,4300.0
2012-09-26 14:05:00,87.83,87.85,87.77,87.8,7000.0,56.1438,56.1565,56.1054,56.1246,7000.0
2012-09-26 14:10:00,87.8,87.85,87.78,87.85,3100.0,56.1246,56.1565,56.1118,56.1565,3100.0
2012-09-26 14:15:00,87.81,87.85,87.8,87.85,6200.0,56.131,56.1565,56.1246,56.1565,6200.0
2012-09-26 14:20:00,87.84,87.84,87.81,87.81,700.0,56.1501,56.1501,56.131,56.131,700.0
2012-09-26 14:25:00,87.81,87.84,87.81,87.84,2200.0,56.131,56.1501,56.131,56.1501,2200.0
2012-09-26 14:30:00,87.8,87.84,87.8,87.84,2600.0,56.1246,56.1501,56.1246,56.1501,2600.0
2012-09-26 14:35:00,87.82,87.84,87.82,87.84,1600.0,56.1374,56.1501,56.1374,56.1501,1600.0
2012-09-26 14:40:00,87.83,87.84,87.8,87.8,1400.0,56.1438,56.1501,56.1246,56.1246,1400.0
2012-09-26 14:45:00,87.8,87.84,87.8,87.82,1400.0,56.1246,56.1501,56.1246,56.1374,1400.0
2012-09-26 14:50:00,87.81,87.84,87.81,87.82,1300.0,56.131,56.1501,56.131,56.1374,1300.0
2012-09-26 14:55:00,87.84,87.86,87.83,87.84,2800.0,56.1501,56.1629,56.1438,56.1501,2800.0
2012-09-26 15:00:00,87.86,87.86,87.82,87.82,6100.0,56.1629,56.1629,56.1374,56.1374,6100.0
2012-09-26 15:05:00,87.85,87.86,87.85,87.86,3900.0,56.1565,56.1629,56.1565,56.1629,3900.0
2012-09-26 15:10:00,87.86,87.86,87.83,87.83,800.0,56.1629,56.1629,56.1438,56.1438,800.0
2012-09-26 15:15:00,87.85,87.85,87.82,87.83,6400.0,56.1565,56.1565,56.1374,56.1438,6400.0
2012-09-26 15:20:00,87.82,87.84,87.81,87.81,700.0,56.1374,56.1501,56.131,56.131,700.0
2012-09-26 15:25:00,87.81,87.84,87.81,87.84,2200.0,56.131,56.1501,56.131,56.1501,2200.0
2012-09-26 15:30:00,87.84,87.87,87.82,87.82,1400.0,56.1501,56.1693,56.1374,56.1374,1400.0
2012-09-26 15:35:00,87.87,87.87,87.85,87.85,2700.0,56.1693,56.1693,56.1565,56.1565,2700.0
2012-09-26 15:40:00,87.85,87.88,87.84,87.88,2000.0,56.1565,56.1757,56.1501,56.1757,2000.0
2012-09-26 15:45:00,87.88,87.88,87.85,87.88,800.0,56.1757,56.1757,56.1565,56.1757,800.0
2012-09-26 15:50:00,87.87,87.88,87.87,87.88,800.0,56.1693,56.1757,56.1693,56.1757,800.0
2012-09-26 15:55:00,87.88,87.88,87.83,87.83,4900.0,56.1757,56.1757,56.1438,56.1438,4900.0
2012-09-27 09:30:00,87.7,87.72,87.69,87.72,15300.0,56.0607,56.0734,56.0543,56.0734,15300.0
2012-09-27 09:35:00,87.72,87.74,87.72,87.74,5200.0,56.0734,56.0862,56.0734,56.0862,5200.0
2012-09-27 09:40:00,87.76,87.77,87.76,87.76,4500.0,56.099,56.1054,56.099,56.099,4500.0
2012-09-27 09:45:00,87.77,87.78,87.77,87.78,500.0,56.1054,56.1118,56.1054,56.1118,500.0
2012-09-27 09:50:00,87.78,87.79,87.78,87.79,1300.0,56.1118,56.1182,56.1118,56.1182,1300.0
2012-09-27 09:55:00,87.8,87.81,87.79,87.81,10300.0,56.1246,56.131,56.1182,56.131,10300.0
2012-09-27 10:00:00,87.84,87.84,87.8,87.82,16100.0,56.1501,56.1501,56.1246,56.1374,16100.0
2012-09-27 10:05:00,87.78,87.83,87.78,87.82,700.0,56.1118,56.1438,56.1118,56.1374,700.0
2012-09-27 10:10:00,87.83,87.83,87.83,87.83,200.0,56.1438,56.1438,56.1438,56.1438,200.0
2012-09-27 10:15:00,87.82,87.82,87.79,87.82,1500.0,56.1374,56.1374,56.1182,56.1374,1500.0
2012-09-27 10:20:00,87.83,87.83,87.81,87.81,300.0,56.1438,56.1438,56.131,56.131,300.0
2012-09-27 10:25:00,87.79,87.79,87.79,87.79,100.0,56.1182,56.1182,56.1182,56.1182,100.0
2012-09-27 10:30:00,87.8,87.8,87.72,87.72,421600.0,56.1246,56.1246,56.0734,56.0734,421600.0
2012-09-27 10:35:00,87.82,87.82,87.82,87.82,1800.0,56.1374,56.1374,56.1374,56.1374,1800.0
2012-09-27 10:40:00,87.79,87.79,87.79,87.79,100.0,56.1182,56.1182,56.1182,56.1182,100.0
2012-09-27 10:45:00,87.89,87.89,87.79,87.79,600.0,56.1821,56.1821,56.1182,56.1182,600.0
2012-09-27 10:50:00,87.87,87.89,87.8,87.8,1500.0,56.1693,56.1821,56.1246,56.1246,1500.0
2012-09-27 10:55:00,87.8,87.8,87.8,87.8,0.0,56.1246,56.1246,56.1246,56.1246,0.0
2012-09-27 11:00:00,87.87,87.87,87.84,87.84,5300.0,56.1693,56.1693,56.1501,56.1501,5300.0
2012-09-27 11:05:00,87.83,87.87,87.83,87.87,2200.0,56.1438,56.1693,56.1438,56.1693,2200.0
2012-09-27 11:10:00,87.87,87.87,87.87,87.87,0.0,56.1693,56.1693,56.1693,56.1693,0.0
2012-09-27 11:15:00,87.88,87.88,87.83,87.88,800.0,56.1757,56.1757,56.1438,56.1757,800.0
2012-09-27 11:20:00,87.87,87.88,87.87,87.88,1100.0,56.1693,56.1757,56.1693,56.1757,1100.0
2012-09-27 11:25:00,87.88,87.88,87.87,87.87,400.0,56.1757,56.1757,56.1693,56.1693,400.0
2012-09-27 11:30:00,87.86,87.87,87.86,87.87,400.0,56.1629,56.1693,56.1629,56.1693,400.0
2012-09-27 11:35:00,87.87,87.87,87.86,87.86,800.0,56.1693,56.1693,56.1629,56.1629,800.0
2012-09-27 11:40:00,87.87,87.87,87.86,87.87,400.0,56.1693,56.1693,56.1629,56.1693,400.0
2012-09-27 11:45:00,87.85,87.87,87.83,87.87,2800.0,56.1565,56.1693,56.1438,56.1693,2800.0
2012-09-27 11:50:00,87.87,87.87,87.87,87.87,700.0,56.1693,56.1693,56.1693,56.1693,700.0
2012-09-27 11:55:00,87.87,87.87,87.85,87.87,1700.0,56.1693,56.1693,56.1565,56.1693,1700.0
2012-09-27 12:00:00,87.87,87.87,87.83,87.83,1900.0,56.1693,56.1693,56.1438,56.1438,1900.0
2012-09-27 12:05:00,87.86,87.86,87.86,87.86,1200.0,56.1629,56.1629,56.1629,56.1629,1200.0
2012-09-27 12:10:00,87.86,87.86,87.86,87.86,200.0,56.1629,56.1629,56.1629,56.1629,200.0
2012-09-27 12:15:00,87.86,87.86,87.86,87.86,0.0,56.1629,56.1629,56.1629,56.1629,0.0
2012-09-27 12:20:00,87.84,87.86,87.83,87.85,3900.0,56.1501,56.1629,56.1438,56.1565,3900.0
2012-09-27 12:25:00,87.85,87.85,87.82,87.82,400.0,56.1565,56.1565,56.1374,56.1374,400.0
2012-09-27 12:30:00,87.82,87.84,87.82,87.84,200.0,56.1374,56.1501,56.1374,56.1501,200.0
2012-09-27 12:35:00,87.84,87.84,87.82,87.82,800.0,56.1501,56.1501,56.1374,56.1374,800.0
2012-09-27 12:40:00,87.85,87.85,87.85,87.85,100.0,56.1565,56.1565,56.1565,56.1565,100.0
2012-09-27 12:45:00,87.85,87.85,87.85,87.85,0.0,56.1565,56.1565,56.1565,56.1565,0.0
2012-09-27 12:50:00,87.83,87.85,87.83,87.85,200.0,56.1438,56.1565,56.1438,56.1565,200.0
2012-09-27 12:55:00,87.85,87.85,87.85,87.85,0.0,56.1565,56.1565,56.1565,56.1565,0.0
2012-09-27 13:00:00,87.84,87.85,87.84,87.85,200.0,56.1501,56.1565,56.1501,56.1565,200.0
2012-09-27 13:05:00,87.84,87.87,87.84,87.86,700.0,56.1501,56.1693,56.1501,56.1629,700.0
2012-09-27 13:10:00,87.84,87.85,87.81,87.85,500.0,56.1501,56.1565,56.131,56.1565,500.0
2012-09-27 13:15:00,87.81,87.81,87.8,87.8,700.0,56.131,56.131,56.1246,56.1246,700.0
2012-09-27 13:20:00,87.82,87.86,87.66,87.75,16000.0,56.1374,56.1629,56.0351,56.0926,16000.0
2012-09-27 13:25:00,87.81,87.82,87.81,87.82,300.0,56.131,56.1374,56.131,56.1374,300.0
2012-09-27 13:30:00,87.78,87.78,87.78,87.78,100.0,56.1118,56.1118,56.1118,56.1118,100.0
2012-09-27 13:35:00,87.82,87.82,87.71,87.81,500.0,56.1374,56.1374,56.067,56.131,500.0
2012-09-27 13:40:00,87.81,87.84,87.8,87.84,1400.0,56.131,56.1501,56.1246,56.1501,1400.0
2012-09-27 13:45:00,87.84,87.84,87.84,87.84,100.0,56.1501,56.1501,56.1501,56.1501,100.0
2012-09-27 13:50:00,87.73,87.84,87.73,87.84,600.0,56.0798,56.1501,56.0798,56.1501,600.0
2012-09-27 13:55:00,87.84,87.84,87.83,87.84,6200.0,56.1501,56.1501,56.1438,56.1501,6200.0
2012-09-27 14:00:00,87.77,87.84,87.77,87.84,8800.0,56.1054,56.1501,56.1054,56.1501,8800.0
2012-09-27 14:05:00,87.82,87.84,87.76,87.77,31200.0,56.1374,56.1501,56.099,56.1054,31200.0
2012-09-27 14:10:00,87.78,87.83,87.74,87.79,12700.0,56.1118,56.1438,56.0862,56.1182,12700.0
2012-09-27 14:15:00,87.83,87.83,87.82,87.82,300.0,56.1438,56.1438,56.1374,56.1374,300.0
2012-09-27 14:20:00,87.76,87.83,87.76,87.8,9100.0,56.099,56.1438,56.099,56.1246,9100.0
2012-09-27 14:25:00,87.75,87.83,87.74,87.74,800.0,56.0926,56.1438,56.0862,56.0862,800.0
2012-09-27 14:30:00,87.83,87.83,87.74,87.76,1600.0,56.1438,56.1438,56.0862,56.099,1600.0
2012-09-27 14:35:00,87.77,87.83,87.76,87.76,2300.0,56.1054,56.1438,56.099,56.099,2300.0
2012-09-27 14:40:00,87.79,87.83,87.79,87.81,500.0,56.1182,56.1438,56.1182,56.131,500.0
2012-09-27 14:45:00,87.81,87.83,87.79,87.79,3100.0,56.131,56.1438,56.1182,56.1182,3100.0
2012-09-27 14:50:00,87.82,87.83,87.82,87.83,1200.0,56.1374,56.1438,56.1374,56.1438,1200.0
2012-09-27 14:55:00,87.81,87.83,87.77,87.8,10100.0,56.131,56.1438,56.1054,56.1246,10100.0
2012-09-27 15:00:00,87.79,87.79,87.78,87.78,500.0,56.1182,56.1182,56.1118,56.1118,500.0
2012-09-27 15:05:00,87.8,87.85,87.78,87.78,800.0,56.1246,56.1565,56.1118,56.1118,800.0
2012-09-27 15:10:00,87.83,87.83,87.81,87.81,1700.0,56.1438,56.1438,56.131,56.131,1700.0
2012-09-27 15:15:00,87.83,87.84,87.76,87.76,15100.0,56.1438,56.1501,56.099,56.099,15100.0
2012-09-27 15:20:00,87.79,87.84,87.75,87.75,34500.0,56.1182,56.1501,56.0926,56.0926,34500.0
2012-09-27 15:25:00,87.76,87.76,87.73,87.75,6000.0,56.099,56.099,56.0798,56.0926,6000.0
2012-09-27 15:30:00,87.77,87.8,87.77,87.78,1300.0,56.1054,56.1246,56.1054,56.1118,1300.0
2012-09-27 15:35:00,87.8,87.8,87.8,87.8,100.0,56.1246,56.1246,56.1246,56.1246,100.0
2012-09-27 15:40:00,87.79,87.8,87.75,87.79,1800.0,56.1182,56.1246,56.0926,56.1182,1800.0
2012-09-27 15:45:00,87.76,87.76,87.74,87.74,1600.0,56.099,56.099,56.0862,56.0862,1600.0
2012-09-27 15:50:00,87.77,87.8,87.77,87.8,1100.0,56.1054,56.1246,56.1054,56.1246,1100.0
2012-09-27 15:55:00,87.75,87.76,87.7,87.7,53000.0,56.0926,56.099,56.0607,56.0607,53000.0
2012-09-28 09:30:00,87.66,87.66,87.66,87.66,1900.0,56.1866,56.1866,56.1866,56.1866,1900.0
2012-09-28 09:35:00,87.66,87.66,87.65,87.65,700.0,56.1866,56.1866,56.1802,56.1802,700.0
2012-09-28 09:40:00,87.66,87.66,87.62,87.64,7200.0,56.1866,56.1866,56.1609,56.1737,7200.0
2012-09-28 09:45:00,87.68,87.68,87.68,87.68,200.0,56.1994,56.1994,56.1994,56.1994,200.0
2012-09-28 09:50:00,87.68,87.68,87.68,87.68,1300.0,56.1994,56.1994,56.1994,56.1994,1300.0
2012-09-28 09:55:00,87.67,87.67,87.67,87.67,100.0,56.193,56.193,56.193,56.193,100.0
2012-09-28 10:00:00,87.72,87.72,87.65,87.71,1000.0,56.225,56.225,56.1802,56.2186,1000.0
2012-09-28 10:05:00,87.71,87.71,87.65,87.69,1800.0,56.2186,56.2186,56.1802,56.2058,1800.0
2012-09-28 10:10:00,87.66,87.68,87.66,87.67,7100.0,56.1866,56.1994,56.1866,56.193,7100.0
2012-09-28 10:15:00,87.68,87.68,87.66,87.66,8500.0,56.1994,56.1994,56.1866,56.1866,8500.0
2012-09-28 10:20:00,87.68,87.71,87.66,87.71,1000.0,56.1994,56.2186,56.1866,56.2186,1000.0
2012-09-28 10:25:00,87.71,87.72,87.69,87.72,1500.0,56.2186,56.225,56.2058,56.225,1500.0
2012-09-28 10:30:00,87.72,87.72,87.65,87.65,400.0,56.225,56.225,56.1802,56.1802,400.0
2012-09-28 10:35:00,87.68,87.72,87.67,87.72,600.0,56.1994,56.225,56.193,56.225,600.0
2012-09-28 10:40:00,87.72,87.72,87.72,87.72,0.0,56.225,56.225,56.225,56.225,0.0
2012-09-28 10:45:00,87.69,87.7,87.67,87.69,4500.0,56.2058,56.2122,56.193,56.2058,4500.0
2012-09-28 10:50:00,87.65,87.66,87.65,87.66,500.0,56.1802,56.1866,56.1802,56.1866,500.0
2012-09-28 10:55:00,87.69,87.69,87.68,87.68,1200.0,56.2058,56.2058,56.1994,56.1994,1200.0
2012-09-28 11:00:00,87.7,87.7,87.7,87.7,100.0,56.2122,56.2122,56.2122,56.2122,100.0
2012-09-28 11:05:00,87.7,87.7,87.7,87.7,0.0,56.2122,56.2122,56.2122,56.2122,0.0
2012-09-28 11:10:00,87.7,87.7,87.7,87.7,0.0,56.2122,56.2122,56.2122,56.2122,0.0
2012-09-28 11:15:00,87.71,87.71,87.68,87.69,2400.0,56.2186,56.2186,56.1994,56.2058,2400.0
2012-09-28 11:20:00,87.7,87.7,87.7,87.7,100.0,56.2122,56.2122,56.2122,56.2122,100.0
2012-09-28 11:25:00,87.69,87.7,87.68,87.69,1900.0,56.2058,56.2122,56.1994,56.2058,1900.0
2012-09-28 11:30:00,87.7,87.7,87.68,87.68,2600.0,56.2122,56.2122,56.1994,56.1994,2600.0
2012-09-28 11:35:00,87.69,87.69,87.66,87.66,1800.0,56.2058,56.2058,56.1866,56.1866,1800.0
2012-09-28 11:40:00,87.65,87.68,87.6,87.62,4100.0,56.1802,56.1994,56.1481,56.1609,4100.0
2012-09-28 11:45:00,87.59,87.64,87.59,87.64,2400.0,56.1417,56.1737,56.1417,56.1737,2400.0
2012-09-28 11:50:00,87.63,87.63,87.63,87.63,1100.0,56.1673,56.1673,56.1673,56.1673,1100.0
2012-09-28 11:55:00,87.64,87.64,87.61,87.64,2800.0,56.1737,56.1737,56.1545,56.1737,2800.0
2012-09-28 12:00:00,87.64,87.64,87.64,87.64,0.0,56.1737,56.1737,56.1737,56.1737,0.0
2012-09-28 12:05:00,87.63,87.63,87.58,87.59,1900.0,56.1673,56.1673,56.1353,56.1417,1900.0
2012-09-28 12:10:00,87.58,87.58,87.56,87.56,8600.0,56.1353,56.1353,56.1225,56.1225,8600.0
2012-09-28 12:15:00,87.55,87.56,87.55,87.55,1400.0,56.1161,56.1225,56.1161,56.1161,1400.0
2012-09-28 12:20:00,87.54,87.56,87.54,87.56,1600.0,56.1096,56.1225,56.1096,56.1225,1600.0
2012-09-28 12:25:00,87.59,87.59,87.59,87.59,100.0,56.1417,56.1417,56.1417,56.1417,100.0
2012-09-28 12:30:00,87.62,87.62,87.56,87.56,1400.0,56.1609,56.1609,56.1225,56.1225,1400.0
2012-09-28 12:35:00,87.61,87.61,87.61,87.61,400.0,56.1545,56.1545,56.1545,56.1545,400.0
2012-09-28 12:40:00,87.61,87.61,87.61,87.61,0.0,56.1545,56.1545,56.1545,56.1545,0.0
2012-09-28 12:45:00,87.6,87.6,87.6,87.6,100.0,56.1481,56.1481,56.1481,56.1481,100.0
2012-09-28 12:50:00,87.61,87.61,87.59,87.6,11300.0,56.1545,56.1545,56.1417,56.1481,11300.0
2012-09-28 12:55:00,87.6,87.6,87.58,87.58,12900.0,56.1481,56.1481,56.1353,56.1353,12900.0
2012-09-28 13:00:00,87.56,87.56,87.55,87.56,1300.0,56.1225,56.1225,56.1161,56.1225,1300.0
2012-09-28 13:05:00,87.57,87.57,87.54,87.54,3300.0,56.1289,56.1289,56.1096,56.1096,3300.0
2012-09-28 13:10:00,87.54,87.55,87.53,87.53,500.0,56.1096,56.1161,56.1032,56.1032,500.0
2012-09-28 13:15:00,87.55,87.55,87.54,87.54,1800.0,56.1161,56.1161,56.1096,56.1096,1800.0
2012-09-28 13:20:00,87.54,87.55,87.54,87.54,2400.0,56.1096,56.1161,56.1096,56.1096,2400.0
2012-09-28 13:25:00,87.54,87.56,87.54,87.55,3500.0,56.1096,56.1225,56.1096,56.1161,3500.0
2012-09-28 13:30:00,87.56,87.56,87.54,87.56,800.0,56.1225,56.1225,56.1096,56.1225,800.0
2012-09-28 13:35:00,87.56,87.56,87.54,87.55,12300.0,56.1225,56.1225,56.1096,56.1161,12300.0
2012-09-28 13:40:00,87.55,87.56,87.54,87.54,1200.0,56.1161,56.1225,56.1096,56.1096,1200.0
2012-09-28 13:45:00,87.58,87.59,87.58,87.59,500.0,56.1353,56.1417,56.1353,56.1417,500.0
2012-09-28 13:50:00,87.57,87.61,87.57,87.61,8700.0,56.1289,56.1545,56.1289,56.1545,8700.0
2012-09-28 13:55:00,87.59,87.6,87.59,87.6,500.0,56.1417,56.1481,56.1417,56.1481,500.0
2012-09-28 14:00:00,87.6,87.6,87.6,87.6,200.0,56.1481,56.1481,56.1481,56.1481,200.0
2012-09-28 14:05:00,87.6,87.61,87.56,87.61,3500.0,56.1481,56.1545,56.1225,56.1545,3500.0
2012-09-28 14:10:00,87.59,87.6,87.59,87.6,300.0,56.1417,56.1481,56.1417,56.1481,300.0
2012-09-28 14:15:00,87.59,87.62,87.59,87.59,2400.0,56.1417,56.1609,56.1417,56.1417,2400.0
2012-09-28 14:20:00,87.6,87.62,87.58,87.58,7200.0,56.1481,56.1609,56.1353,56.1353,7200.0
2012-09-28 14:25:00,87.61,87.64,87.61,87.64,800.0,56.1545,56.1737,56.1545,56.1737,800.0
2012-09-28 14:30:00,87.62,87.64,87.58,87.64,3900.0,56.1609,56.1737,56.1353,56.1737,3900.0
2012-09-28 14:35:00,87.64,87.64,87.61,87.62,3100.0,56.1737,56.1737,56.1545,56.1609,3100.0
2012-09-28 14:40:00,87.62,87.63,87.58,87.61,3900.0,56.1609,56.1673,56.1353,56.1545,3900.0
2012-09-28 14:45:00,87.59,87.61,87.56,87.61,16100.0,56.1417,56.1545,56.1225,56.1545,16100.0
2012-09-28 14:50:00,87.6,87.64,87.59,87.62,15000.0,56.1481,56.1737,56.1417,56.1609,15000.0
2012-09-28 14:55:00,87.64,87.64,87.61,87.63,2100.0,56.1737,56.1737,56.1545,56.1673,2100.0
2012-09-28 15:00:00,87.64,87.66,87.64,87.66,5600.0,56.1737,56.1866,56.1737,56.1866,5600.0
2012-09-28 15:05:00,87.66,87.68,87.64,87.68,3200.0,56.1866,56.1994,56.1737,56.1994,3200.0
2012-09-28 15:10:00,87.68,87.68,87.66,87.67,1800.0,56.1994,56.1994,56.1866,56.193,1800.0
2012-09-28 15:15:00,87.67,87.68,87.66,87.68,7700.0,56.193,56.1994,56.1866,56.1994,7700.0
2012-09-28 15:20:00,87.68,87.69,87.68,87.69,4500.0,56.1994,56.2058,56.1994,56.2058,4500.0
2012-09-28 15:25:00,87.69,87.72,87.69,87.7,4700.0,56.2058,56.225,56.2058,56.2122,4700.0
2012-09-28 15:30:00,87.71,87.72,87.71,87.71,7200.0,56.2186,56.225,56.2186,56.2186,7200.0
2012-09-28 15:35:00,87.71,87.71,87.68,87.69,2900.0,56.2186,56.2186,56.1994,56.2058,2900.0
2012-09-28 15:40:00,87.69,87.7,87.66,87.7,2800.0,56.2058,56.2122,56.1866,56.2122,2800.0
2012-09-28 15:45:00,87.67,87.7,87.67,87.7,1800.0,56.193,56.2122,56.193,56.2122,1800.0
2012-09-28 15:50:00,87.7,87.7,87.67,87.7,3300.0,56.2122,56.2122,56.193,56.2122,3300.0
2012-09-28 15:55:00,87.69,87.69,87.67,87.67,4000.0,56.2058,56.2058,56.193,56.193,4000.0
2012-10-01 09:30:00,87.74,87.75,87.74,87.74,24200.0,56.2378,56.2442,56.2378,56.2378,24200.0
2012-10-01 09:35:00,87.74,87.75,87.74,87.75,200.0,56.2378,56.2442,56.2378,56.2442,200.0
2012-10-01 09:40:00,87.76,87.79,87.76,87.77,4300.0,56.2507,56.2699,56.2507,56.2571,4300.0
2012-10-01 09:45:00,87.78,87.8,87.77,87.78,2400.0,56.2635,56.2763,56.2571,56.2635,2400.0
2012-10-01 09:50:00,87.79,87.83,87.79,87.83,2000.0,56.2699,56.2955,56.2699,56.2955,2000.0
2012-10-01 09:55:00,87.83,87.84,87.81,87.83,23500.0,56.2955,56.3019,56.2827,56.2955,23500.0
2012-10-01 10:00:00,87.84,87.84,87.78,87.78,10200.0,56.3019,56.3019,56.2635,56.2635,10200.0
2012-10-01 10:05:00,87.74,87.75,87.72,87.75,1100.0,56.2378,56.2442,56.225,56.2442,1100.0
2012-10-01 10:10:00,87.75,87.77,87.74,87.77,9200.0,56.2442,56.2571,56.2378,56.2571,9200.0
2012-10-01 10:15:00,87.77,87.79,87.77,87.79,2400.0,56.2571,56.2699,56.2571,56.2699,2400.0
2012-10-01 10:20:00,87.79,87.8,87.79,87.8,2600.0,56.2699,56.2763,56.2699,56.2763,2600.0
2012-10-01 10:25:00,87.8,87.8,87.8,87.8,3000.0,56.2763,56.2763,56.2763,56.2763,3000.0
2012-10-01 10:30:00,87.8,87.81,87.79,87.81,1700.0,56.2763,56.2827,56.2699,56.2827,1700.0
2012-10-01 10:35:00,87.81,87.81,87.8,87.8,2700.0,56.2827,56.2827,56.2763,56.2763,2700.0
2012-10-01 10:40:00,87.79,87.81,87.79,87.81,1600.0,56.2699,56.2827,56.2699,56.2827,1600.0
2012-10-01 10:45:00,87.81,87.81,87.8,87.81,1500.0,56.2827,56.2827,56.2763,56.2827,1500.0
2012-10-01 10:50:00,87.81,87.83,87.79,87.8,13300.0,56.2827,56.2955,56.2699,56.2763,13300.0
2012-10-01 10:55:00,87.83,87.83,87.82,87.82,4700.0,56.2955,56.2955,56.2891,56.2891,4700.0
2012-10-01 11:00:00,87.84,87.84,87.83,87.84,1800.0,56.3019,56.3019,56.2955,56.3019,1800.0
2012-10-01 11:05:00,87.84,87.84,87.84,87.84,1300.0,56.3019,56.3019,56.3019,56.3019,1300.0
2012-10-01 11:10:00,87.84,87.84,87.84,87.84,1600.0,56.3019,56.3019,56.3019,56.3019,1600.0
2012-10-01 11:15:00,87.84,87.84,87.82,87.82,3100.0,56.3019,56.3019,56.2891,56.2891,3100.0
2012-10-01 11:20:00,87.83,87.85,87.8,87.85,5500.0,56.2955,56.3083,56.2763,56.3083,5500.0
2012-10-01 11:25:00,87.82,87.86,87.82,87.85,7300.0,56.2891,56.3148,56.2891,56.3083,7300.0
2012-10-01 11:30:00,87.86,87.87,87.85,87.86,6300.0,56.3148,56.3212,56.3083,56.3148,6300.0
2012-10-01 11:35:00,87.87,87.87,87.84,87.86,5000.0,56.3212,56.3212,56.3019,56.3148,5000.0
2012-10-01 11:40:00,87.87,87.87,87.86,87.86,2100.0,56.3212,56.3212,56.3148,56.3148,2100.0
2012-10-01 11:45:00,87.86,87.86,87.84,87.84,7600.0,56.3148,56.3148,56.3019,56.3019,7600.0
2012-10-01 11:50:00,87.81,87.85,87.8,87.83,15000.0,56.2827,56.3083,56.2763,56.2955,15000.0
2012-10-01 11:55:00,87.84,87.9,87.84,87.87,14900.0,56.3019,56.3404,56.3019,56.3212,14900.0
2012-10-01 12:00:00,87.87,87.87,87.85,87.87,3800.0,56.3212,56.3212,56.3083,56.3212,3800.0
2012-10-01 12:05:00,87.89,87.89,87.88,87.88,4700.0,56.334,56.334,56.3276,56.3276,4700.0
2012-10-01 12:10:00,87.88,87.89,87.88,87.88,4600.0,56.3276,56.334,56.3276,56.3276,4600.0
2012-10-01 12:15:00,87.88,87.89,87.88,87.88,3500.0,56.3276,56.334,56.3276,56.3276,3500.0
2012-10-01 12:20:00,87.89,87.89,87.84,87.84,13100.0,56.334,56.334,56.3019,56.3019,13100.0
2012-10-01 12:25:00,87.86,87.86,87.86,87.86,400.0,56.3148,56.3148,56.3148,56.3148,400.0
2012-10-01 12:30:00,87.86,87.87,87.86,87.87,3800.0,56.3148,56.3212,56.3148,56.3212,3800.0
2012-10-01 12:35:00,87.89,87.9,87.87,87.9,5900.0,56.334,56.3404,56.3212,56.3404,5900.0
2012-10-01 12:40:00,87.9,87.9,87.89,87.89,1400.0,56.3404,56.3404,56.334,56.334,1400.0
2012-10-01 12:45:00,87.89,87.89,87.88,87.88,3100.0,56.334,56.334,56.3276,56.3276,3100.0
2012-10-01 12:50:00,87.89,87.91,87.89,87.9,10600.0,56.334,56.3468,56.334,56.3404,10600.0
2012-10-01 12:55:00,87.9,87.91,87.9,87.91,1400.0,56.3404,56.3468,56.3404,56.3468,1400.0
2012-10-01 13:00:00,87.91,87.92,87.91,87.91,1800.0,56.3468,56.3532,56.3468,56.3468,1800.0
2012-10-01 13:05:00,87.91,87.92,87.91,87.91,1300.0,56.3468,56.3532,56.3468,56.3468,1300.0
2012-10-01 13:10:00,87.91,87.91,87.88,87.91,5400.0,56.3468,56.3468,56.3276,56.3468,5400.0
2012-10-01 13:15:00,87.91,87.91,87.9,87.91,1600.0,56.3468,56.3468,56.3404,56.3468,1600.0
2012-10-01 13:20:00,87.92,87.92,87.92,87.92,2800.0,56.3532,56.3532,56.3532,56.3532,2800.0
2012-10-01 13:25:00,87.92,87.92,87.88,87.89,4600.0,56.3532,56.3532,56.3276,56.334,4600.0
2012-10-01 13:30:00,87.9,87.91,87.89,87.91,1400.0,56.3404,56.3468,56.334,56.3468,1400.0
2012-10-01 13:35:00,87.9,87.91,87.9,87.91,1900.0,56.3404,56.3468,56.3404,56.3468,1900.0
2012-10-01 13:40:00,87.91,87.91,87.9,87.9,1400.0,56.3468,56.3468,56.3404,56.3404,1400.0
2012-10-01 13:45:00,87.9,87.9,87.9,87.9,1300.0,56.3404,56.3404,56.3404,56.3404,1300.0
2012-10-01 13:50:00,87.9,87.91,87.89,87.89,2300.0,56.3404,56.3468,56.334,56.334,2300.0
2012-10-01 13:55:00,87.9,87.91,87.9,87.91,2400.0,56.3404,56.3468,56.3404,56.3468,2400.0
2012-10-01 14:00:00,87.9,87.9,87.9,87.9,1400.0,56.3404,56.3404,56.3404,56.3404,1400.0
2012-10-01 14:05:00,87.9,87.9,87.89,87.89,3400.0,56.3404,56.3404,56.334,56.334,3400.0
2012-10-01 14:10:00,87.9,87.91,87.88,87.88,6800.0,56.3404,56.3468,56.3276,56.3276,6800.0
2012-10-01 14:15:00,87.87,87.89,87.86,87.88,7600.0,56.3212,56.334,56.3148,56.3276,7600.0
2012-10-01 14:20:00,87.88,87.9,87.87,87.89,2700.0,56.3276,56.3404,56.3212,56.334,2700.0
2012-10-01 14:25:00,87.9,87.9,87.87,87.9,1600.0,56.3404,56.3404,56.3212,56.3404,1600.0
2012-10-01 14:30:00,87.9,87.92,87.88,87.91,3100.0,56.3404,56.3532,56.3276,56.3468,3100.0
2012-10-01 14:35:00,87.91,87.91,87.9,87.91,3600.0,56.3468,56.3468,56.3404,56.3468,3600.0
2012-10-01 14:40:00,87.91,87.92,87.89,87.92,9300.0,56.3468,56.3532,56.334,56.3532,9300.0
2012-10-01 14:45:00,87.92,87.92,87.91,87.92,3800.0,56.3532,56.3532,56.3468,56.3532,3800.0
2012-10-01 14:50:00,87.92,87.92,87.91,87.91,7900.0,56.3532,56.3532,56.3468,56.3468,7900.0
2012-10-01 14:55:00,87.92,87.93,87.91,87.93,4200.0,56.3532,56.3596,56.3468,56.3596,4200.0
2012-10-01 15:00:00,87.91,87.92,87.86,87.91,17000.0,56.3468,56.3532,56.3148,56.3468,17000.0
2012-10-01 15:05:00,87.9,87.91,87.9,87.9,2600.0,56.3404,56.3468,56.3404,56.3404,2600.0
2012-10-01 15:10:00,87.91,87.91,87.9,87.9,8300.0,56.3468,56.3468,56.3404,56.3404,8300.0
2012-10-01 15:15:00,87.9,87.93,87.9,87.91,5800.0,56.3404,56.3596,56.3404,56.3468,5800.0
2012-10-01 15:20:00,87.91,87.93,87.91,87.92,4000.0,56.3468,56.3596,56.3468,56.3532,4000.0
2012-10-01 15:25:00,87.92,87.93,87.91,87.91,3100.0,56.3532,56.3596,56.3468,56.3468,3100.0
2012-10-01 15:30:00,87.91,87.93,87.9,87.91,6200.0,56.3468,56.3596,56.3404,56.3468,6200.0
2012-10-01 15:35:00,87.91,87.93,87.91,87.93,3700.0,56.3468,56.3596,56.3468,56.3596,3700.0
2012-10-01 15:40:00,87.93,87.94,87.91,87.92,9600.0,56.3596,56.366,56.3468,56.3532,9600.0
2012-10-01 15:45:00,87.92,87.95,87.92,87.94,10400.0,56.3532,56.3724,56.3532,56.366,10400.0
2012-10-01 15:50:00,87.94,87.97,87.91,87.96,22000.0,56.366,56.3853,56.3468,56.3789,22000.0
2012-10-01 15:55:00,87.96,87.98,87.89,87.98,17500.0,56.3789,56.3917,56.334,56.3917,17500.0
2012-10-02 09:30:00,88.0,88.01,87.92,87.95,3300.0,56.4045,56.4109,56.3532,56.3724,3300.0
2012-10-02 09:35:00,87.94,87.94,87.94,87.94,300.0,56.366,56.366,56.366,56.366,300.0
2012-10-02 09:40:00,87.98,87.98,87.93,87.97,1500.0,56.3917,56.3917,56.3596,56.3853,1500.0
2012-10-02 09:45:00,87.9,87.96,87.9,87.96,800.0,56.3404,56.3789,56.3404,56.3789,800.0
2012-10-02 09:50:00,87.95,87.99,87.95,87.97,400.0,56.3724,56.3981,56.3724,56.3853,400.0
2012-10-02 09:55:00,87.99,88.0,87.97,87.97,500.0,56.3981,56.4045,56.3853,56.3853,500.0
2012-10-02 10:00:00,87.99,87.99,87.99,87.99,1200.0,56.3981,56.3981,56.3981,56.3981,1200.0
2012-10-02 10:05:00,87.99,87.99,87.99,87.99,600.0,56.3981,56.3981,56.3981,56.3981,600.0
2012-10-02 10:10:00,87.99,87.99,87.99,87.99,100.0,56.3981,56.3981,56.3981,56.3981,100.0
2012-10-02 10:15:00,87.99,87.99,87.91,87.96,7700.0,56.3981,56.3981,56.3468,56.3789,7700.0
2012-10-02 10:20:00,87.99,88.02,87.99,88.01,600.0,56.3981,56.4173,56.3981,56.4109,600.0
2012-10-02 10:25:00,88.0,88.02,88.0,88.02,1400.0,56.4045,56.4173,56.4045,56.4173,1400.0
2012-10-02 10:30:00,87.94,88.02,87.94,88.01,700.0,56.366,56.4173,56.366,56.4109,700.0
2012-10-02 10:35:00,88.01,88.01,88.0,88.01,2800.0,56.4109,56.4109,56.4045,56.4109,2800.0
2012-10-02 10:40:00,87.99,88.02,87.95,88.0,2200.0,56.3981,56.4173,56.3724,56.4045,2200.0
2012-10-02 10:45:00,88.0,88.01,87.95,87.97,1600.0,56.4045,56.4109,56.3724,56.3853,1600.0
2012-10-02 10:50:00,88.03,88.03,88.03,88.03,100.0,56.4237,56.4237,56.4237,56.4237,100.0
2012-10-02 10:55:00,88.01,88.01,88.0,88.0,3100.0,56.4109,56.4109,56.4045,56.4045,3100.0
2012-10-02 11:00:00,88.02,88.02,88.01,88.01,700.0,56.4173,56.4173,56.4109,56.4109,700.0
2012-10-02 11:05:00,88.01,88.01,88.0,88.01,1400.0,56.4109,56.4109,56.4045,56.4109,1400.0
2012-10-02 11:10:00,88.0,88.02,88.0,88.01,4100.0,56.4045,56.4173,56.4045,56.4109,4100.0
2012-10-02 11:15:00,88.01,88.02,88.0,88.01,2200.0,56.4109,56.4173,56.4045,56.4109,2200.0
2012-10-02 11:20:00,88.02,88.02,88.01,88.01,200.0,56.4173,56.4173,56.4109,56.4109,200.0
2012-10-02 11:25:00,88.02,88.03,88.0,88.02,2900.0,56.4173,56.4237,56.4045,56.4173,2900.0
2012-10-02 11:30:00,88.01,88.01,88.0,88.0,1000.0,56.4109,56.4109,56.4045,56.4045,1000.0
2012-10-02 11:35:00,88.02,88.03,88.02,88.02,600.0,56.4173,56.4237,56.4173,56.4173,600.0
2012-10-02 11:40:00,88.03,88.04,88.01,88.04,2100.0,56.4237,56.4301,56.4109,56.4301,2100.0
2012-10-02 11:45:00,88.04,88.04,88.03,88.04,900.0,56.4301,56.4301,56.4237,56.4301,900.0
2012-10-02 11:50:00,88.02,88.04,88.02,88.03,400.0,56.4173,56.4301,56.4173,56.4237,400.0
2012-10-02 11:55:00,88.04,88.04,88.03,88.04,1400.0,56.4301,56.4301,56.4237,56.4301,1400.0
2012-10-02 12:00:00,88.04,88.05,88.04,88.05,200.0,56.4301,56.4365,56.4301,56.4365,200.0
2012-10-02 12:05:00,88.03,88.06,87.97,88.02,4800.0,56.4237,56.4429,56.3853,56.4173,4800.0
2012-10-02 12:10:00,88.05,88.08,88.02,88.08,9800.0,56.4365,56.4558,56.4173,56.4558,9800.0
2012-10-02 12:15:00,88.05,88.05,88.05,88.05,200.0,56.4365,56.4365,56.4365,56.4365,200.0
2012-10-02 12:20:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-02 12:25:00,88.07,88.07,88.05,88.05,300.0,56.4494,56.4494,56.4365,56.4365,300.0
2012-10-02 12:30:00,88.05,88.05,88.04,88.04,700.0,56.4365,56.4365,56.4301,56.4301,700.0
2012-10-02 12:35:00,88.04,88.04,88.04,88.04,0.0,56.4301,56.4301,56.4301,56.4301,0.0
2012-10-02 12:40:00,88.03,88.06,88.03,88.04,400.0,56.4237,56.4429,56.4237,56.4301,400.0
2012-10-02 12:45:00,88.06,88.06,88.04,88.04,5300.0,56.4429,56.4429,56.4301,56.4301,5300.0
2012-10-02 12:50:00,88.05,88.05,88.05,88.05,200.0,56.4365,56.4365,56.4365,56.4365,200.0
2012-10-02 12:55:00,88.04,88.06,88.04,88.06,1900.0,56.4301,56.4429,56.4301,56.4429,1900.0
2012-10-02 13:00:00,88.06,88.06,88.06,88.06,0.0,56.4429,56.4429,56.4429,56.4429,0.0
2012-10-02 13:05:00,88.02,88.03,88.02,88.03,500.0,56.4173,56.4237,56.4173,56.4237,500.0
2012-10-02 13:10:00,88.03,88.03,88.02,88.03,500.0,56.4237,56.4237,56.4173,56.4237,500.0
2012-10-02 13:15:00,88.03,88.03,88.0,88.01,2600.0,56.4237,56.4237,56.4045,56.4109,2600.0
2012-10-02 13:20:00,88.02,88.02,87.98,87.99,8200.0,56.4173,56.4173,56.3917,56.3981,8200.0
2012-10-02 13:25:00,88.0,88.03,87.97,88.03,10000.0,56.4045,56.4237,56.3853,56.4237,10000.0
2012-10-02 13:30:00,88.04,88.04,88.02,88.04,1700.0,56.4301,56.4301,56.4173,56.4301,1700.0
2012-10-02 13:35:00,88.02,88.04,88.02,88.04,4000.0,56.4173,56.4301,56.4173,56.4301,4000.0
2012-10-02 13:40:00,88.04,88.04,88.01,88.04,6300.0,56.4301,56.4301,56.4109,56.4301,6300.0
2012-10-02 13:45:00,88.04,88.04,87.99,87.99,7100.0,56.4301,56.4301,56.3981,56.3981,7100.0
2012-10-02 13:50:00,87.99,88.04,87.99,88.03,11300.0,56.3981,56.4301,56.3981,56.4237,11300.0
2012-10-02 13:55:00,88.03,88.05,88.01,88.05,7800.0,56.4237,56.4365,56.4109,56.4365,7800.0
2012-10-02 14:00:00,88.04,88.05,88.03,88.05,1000.0,56.4301,56.4365,56.4237,56.4365,1000.0
2012-10-02 14:05:00,88.04,88.05,88.03,88.04,3100.0,56.4301,56.4365,56.4237,56.4301,3100.0
2012-10-02 14:10:00,88.05,88.07,88.05,88.07,2100.0,56.4365,56.4494,56.4365,56.4494,2100.0
2012-10-02 14:15:00,88.07,88.07,88.05,88.05,500.0,56.4494,56.4494,56.4365,56.4365,500.0
2012-10-02 14:20:00,88.07,88.07,88.07,88.07,500.0,56.4494,56.4494,56.4494,56.4494,500.0
2012-10-02 14:25:00,88.06,88.06,88.04,88.06,1300.0,56.4429,56.4429,56.4301,56.4429,1300.0
2012-10-02 14:30:00,88.06,88.06,88.05,88.05,1400.0,56.4429,56.4429,56.4365,56.4365,1400.0
2012-10-02 14:35:00,88.05,88.06,88.05,88.06,700.0,56.4365,56.4429,56.4365,56.4429,700.0
2012-10-02 14:40:00,88.06,88.06,88.04,88.06,800.0,56.4429,56.4429,56.4301,56.4429,800.0
2012-10-02 14:45:00,88.05,88.06,88.04,88.04,2100.0,56.4365,56.4429,56.4301,56.4301,2100.0
2012-10-02 14:50:00,88.05,88.07,88.05,88.07,1800.0,56.4365,56.4494,56.4365,56.4494,1800.0
2012-10-02 14:55:00,88.06,88.06,88.06,88.06,300.0,56.4429,56.4429,56.4429,56.4429,300.0
2012-10-02 15:00:00,88.06,88.06,88.05,88.05,300.0,56.4429,56.4429,56.4365,56.4365,300.0
2012-10-02 15:05:00,88.06,88.06,88.05,88.05,300.0,56.4429,56.4429,56.4365,56.4365,300.0
2012-10-02 15:10:00,88.05,88.06,88.05,88.06,3500.0,56.4365,56.4429,56.4365,56.4429,3500.0
2012-10-02 15:15:00,88.06,88.06,88.05,88.05,800.0,56.4429,56.4429,56.4365,56.4365,800.0
2012-10-02 15:20:00,88.04,88.06,88.04,88.06,300.0,56.4301,56.4429,56.4301,56.4429,300.0
2012-10-02 15:25:00,88.04,88.05,88.04,88.04,2000.0,56.4301,56.4365,56.4301,56.4301,2000.0
2012-10-02 15:30:00,88.04,88.05,88.02,88.02,3800.0,56.4301,56.4365,56.4173,56.4173,3800.0
2012-10-02 15:35:00,88.04,88.07,88.04,88.05,26100.0,56.4301,56.4494,56.4301,56.4365,26100.0
2012-10-02 15:40:00,88.05,88.08,88.05,88.05,29800.0,56.4365,56.4558,56.4365,56.4365,29800.0
2012-10-02 15:45:00,88.05,88.06,88.05,88.06,3000.0,56.4365,56.4429,56.4365,56.4429,3000.0
2012-10-02 15:50:00,88.07,88.07,88.05,88.05,11900.0,56.4494,56.4494,56.4365,56.4365,11900.0
2012-10-02 15:55:00,88.05,88.07,88.05,88.05,6700.0,56.4365,56.4494,56.4365,56.4365,6700.0
2012-10-03 09:30:00,88.07,88.07,88.03,88.03,3100.0,56.4494,56.4494,56.4237,56.4237,3100.0
2012-10-03 09:35:00,88.03,88.06,88.03,88.05,600.0,56.4237,56.4429,56.4237,56.4365,600.0
2012-10-03 09:40:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-03 09:45:00,88.11,88.11,88.11,88.11,100.0,56.475,56.475,56.475,56.475,100.0
2012-10-03 09:50:00,88.1,88.1,88.09,88.09,600.0,56.4686,56.4686,56.4622,56.4622,600.0
2012-10-03 09:55:00,88.09,88.09,88.09,88.09,0.0,56.4622,56.4622,56.4622,56.4622,0.0
2012-10-03 10:00:00,88.07,88.07,88.03,88.07,1500.0,56.4494,56.4494,56.4237,56.4494,1500.0
2012-10-03 10:05:00,88.07,88.07,88.05,88.05,400.0,56.4494,56.4494,56.4365,56.4365,400.0
2012-10-03 10:10:00,88.07,88.07,88.04,88.05,2300.0,56.4494,56.4494,56.4301,56.4365,2300.0
2012-10-03 10:15:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-03 10:20:00,88.03,88.05,88.03,88.04,800.0,56.4237,56.4365,56.4237,56.4301,800.0
2012-10-03 10:25:00,88.03,88.05,88.02,88.05,700.0,56.4237,56.4365,56.4173,56.4365,700.0
2012-10-03 10:30:00,88.01,88.06,88.01,88.06,3800.0,56.4109,56.4429,56.4109,56.4429,3800.0
2012-10-03 10:35:00,88.09,88.09,88.06,88.06,700.0,56.4622,56.4622,56.4429,56.4429,700.0
2012-10-03 10:40:00,88.03,88.07,88.03,88.07,200.0,56.4237,56.4494,56.4237,56.4494,200.0
2012-10-03 10:45:00,88.07,88.07,88.06,88.06,300.0,56.4494,56.4494,56.4429,56.4429,300.0
2012-10-03 10:50:00,88.06,88.07,88.03,88.07,3000.0,56.4429,56.4494,56.4237,56.4494,3000.0
2012-10-03 10:55:00,88.07,88.07,88.07,88.07,400.0,56.4494,56.4494,56.4494,56.4494,400.0
2012-10-03 11:00:00,88.03,88.07,88.03,88.07,400.0,56.4237,56.4494,56.4237,56.4494,400.0
2012-10-03 11:05:00,88.06,88.06,88.05,88.05,300.0,56.4429,56.4429,56.4365,56.4365,300.0
2012-10-03 11:10:00,88.06,88.06,88.06,88.06,600.0,56.4429,56.4429,56.4429,56.4429,600.0
2012-10-03 11:15:00,88.05,88.06,88.05,88.06,2100.0,56.4365,56.4429,56.4365,56.4429,2100.0
2012-10-03 11:20:00,88.04,88.05,88.03,88.05,900.0,56.4301,56.4365,56.4237,56.4365,900.0
2012-10-03 11:25:00,88.02,88.03,88.02,88.03,200.0,56.4173,56.4237,56.4173,56.4237,200.0
2012-10-03 11:30:00,88.05,88.05,88.03,88.03,200.0,56.4365,56.4365,56.4237,56.4237,200.0
2012-10-03 11:35:00,88.05,88.05,88.04,88.04,1300.0,56.4365,56.4365,56.4301,56.4301,1300.0
2012-10-03 11:40:00,88.05,88.06,88.05,88.06,6500.0,56.4365,56.4429,56.4365,56.4429,6500.0
2012-10-03 11:45:00,88.06,88.06,88.03,88.03,400.0,56.4429,56.4429,56.4237,56.4237,400.0
2012-10-03 11:50:00,88.04,88.04,88.04,88.04,400.0,56.4301,56.4301,56.4301,56.4301,400.0
2012-10-03 11:55:00,88.05,88.05,88.01,88.04,600.0,56.4365,56.4365,56.4109,56.4301,600.0
2012-10-03 12:00:00,88.04,88.05,88.04,88.05,300.0,56.4301,56.4365,56.4301,56.4365,300.0
2012-10-03 12:05:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-03 12:10:00,88.06,88.08,88.05,88.06,1000.0,56.4429,56.4558,56.4365,56.4429,1000.0
2012-10-03 12:15:00,88.06,88.06,88.06,88.06,0.0,56.4429,56.4429,56.4429,56.4429,0.0
2012-10-03 12:20:00,88.08,88.09,88.07,88.07,13200.0,56.4558,56.4622,56.4494,56.4494,13200.0
2012-10-03 12:25:00,88.08,88.09,88.07,88.07,3400.0,56.4558,56.4622,56.4494,56.4494,3400.0
2012-10-03 12:30:00,88.09,88.09,88.06,88.09,2200.0,56.4622,56.4622,56.4429,56.4622,2200.0
2012-10-03 12:35:00,88.08,88.08,88.08,88.08,200.0,56.4558,56.4558,56.4558,56.4558,200.0
2012-10-03 12:40:00,88.08,88.09,88.08,88.09,2100.0,56.4558,56.4622,56.4558,56.4622,2100.0
2012-10-03 12:45:00,88.08,88.08,88.08,88.08,1300.0,56.4558,56.4558,56.4558,56.4558,1300.0
2012-10-03 12:50:00,88.09,88.09,88.05,88.08,5300.0,56.4622,56.4622,56.4365,56.4558,5300.0
2012-10-03 12:55:00,88.09,88.1,88.09,88.1,900.0,56.4622,56.4686,56.4622,56.4686,900.0
2012-10-03 13:00:00,88.1,88.1,88.1,88.1,0.0,56.4686,56.4686,56.4686,56.4686,0.0
2012-10-03 13:05:00,88.11,88.11,88.07,88.11,4400.0,56.475,56.475,56.4494,56.475,4400.0
2012-10-03 13:10:00,88.11,88.11,88.1,88.1,400.0,56.475,56.475,56.4686,56.4686,400.0
2012-10-03 13:15:00,88.1,88.1,88.1,88.1,300.0,56.4686,56.4686,56.4686,56.4686,300.0
2012-10-03 13:20:00,88.1,88.1,88.09,88.09,900.0,56.4686,56.4686,56.4622,56.4622,900.0
2012-10-03 13:25:00,88.09,88.09,88.08,88.08,600.0,56.4622,56.4622,56.4558,56.4558,600.0
2012-10-03 13:30:00,88.1,88.12,88.08,88.08,1700.0,56.4686,56.4814,56.4558,56.4558,1700.0
2012-10-03 13:35:00,88.13,88.13,88.13,88.13,500.0,56.4878,56.4878,56.4878,56.4878,500.0
2012-10-03 13:40:00,88.15,88.15,88.1,88.15,1500.0,56.5006,56.5006,56.4686,56.5006,1500.0
2012-10-03 13:45:00,88.15,88.15,88.12,88.12,2900.0,56.5006,56.5006,56.4814,56.4814,2900.0
2012-10-03 13:50:00,88.12,88.14,88.12,88.14,1300.0,56.4814,56.4942,56.4814,56.4942,1300.0
2012-10-03 13:55:00,88.13,88.14,88.13,88.14,200.0,56.4878,56.4942,56.4878,56.4942,200.0
2012-10-03 14:00:00,88.14,88.14,88.14,88.14,0.0,56.4942,56.4942,56.4942,56.4942,0.0
2012-10-03 14:05:00,88.14,88.14,88.12,88.14,6500.0,56.4942,56.4942,56.4814,56.4942,6500.0
2012-10-03 14:10:00,88.13,88.13,88.12,88.12,5400.0,56.4878,56.4878,56.4814,56.4814,5400.0
2012-10-03 14:15:00,88.13,88.15,88.11,88.14,737500.0,56.4878,56.5006,56.475,56.4942,737500.0
2012-10-03 14:20:00,88.13,88.14,88.12,88.12,9400.0,56.4878,56.4942,56.4814,56.4814,9400.0
2012-10-03 14:25:00,88.13,88.14,88.13,88.14,700.0,56.4878,56.4942,56.4878,56.4942,700.0
2012-10-03 14:30:00,88.13,88.14,88.13,88.14,500.0,56.4878,56.4942,56.4878,56.4942,500.0
2012-10-03 14:35:00,88.14,88.14,88.12,88.14,1300.0,56.4942,56.4942,56.4814,56.4942,1300.0
2012-10-03 14:40:00,88.12,88.13,88.12,88.12,1100.0,56.4814,56.4878,56.4814,56.4814,1100.0
2012-10-03 14:45:00,88.11,88.13,88.1,88.1,2700.0,56.475,56.4878,56.4686,56.4686,2700.0
2012-10-03 14:50:00,88.12,88.13,88.11,88.11,1500.0,56.4814,56.4878,56.475,56.475,1500.0
2012-10-03 14:55:00,88.13,88.14,88.13,88.14,1100.0,56.4878,56.4942,56.4878,56.4942,1100.0
2012-10-03 15:00:00,88.14,88.14,88.12,88.12,300.0,56.4942,56.4942,56.4814,56.4814,300.0
2012-10-03 15:05:00,88.14,88.15,88.11,88.11,5800.0,56.4942,56.5006,56.475,56.475,5800.0
2012-10-03 15:10:00,88.15,88.15,88.15,88.15,200.0,56.5006,56.5006,56.5006,56.5006,200.0
2012-10-03 15:15:00,88.14,88.15,88.12,88.15,2300.0,56.4942,56.5006,56.4814,56.5006,2300.0
2012-10-03 15:20:00,88.15,88.15,88.15,88.15,100.0,56.5006,56.5006,56.5006,56.5006,100.0
2012-10-03 15:25:00,88.15,88.15,88.12,88.12,2500.0,56.5006,56.5006,56.4814,56.4814,2500.0
2012-10-03 15:30:00,88.15,88.15,88.15,88.15,100.0,56.5006,56.5006,56.5006,56.5006,100.0
2012-10-03 15:35:00,88.15,88.15,88.11,88.15,2300.0,56.5006,56.5006,56.475,56.5006,2300.0
2012-10-03 15:40:00,88.14,88.15,88.13,88.15,800.0,56.4942,56.5006,56.4878,56.5006,800.0
2012-10-03 15:45:00,88.14,88.15,88.1,88.11,13100.0,56.4942,56.5006,56.4686,56.475,13100.0
2012-10-03 15:50:00,88.11,88.11,88.1,88.11,3200.0,56.475,56.475,56.4686,56.475,3200.0
2012-10-03 15:55:00,88.09,88.1,88.03,88.03,11200.0,56.4622,56.4686,56.4237,56.4237,11200.0
2012-10-04 09:30:00,88.12,88.12,88.1,88.1,15600.0,56.4814,56.4814,56.4686,56.4686,15600.0
2012-10-04 09:35:00,88.11,88.12,88.11,88.11,300.0,56.475,56.4814,56.475,56.475,300.0
2012-10-04 09:40:00,88.13,88.14,88.13,88.13,1100.0,56.4878,56.4942,56.4878,56.4878,1100.0
2012-10-04 09:45:00,88.13,88.13,88.09,88.09,200.0,56.4878,56.4878,56.4622,56.4622,200.0
2012-10-04 09:50:00,88.12,88.12,88.12,88.12,100.0,56.4814,56.4814,56.4814,56.4814,100.0
2012-10-04 09:55:00,88.12,88.12,88.12,88.12,0.0,56.4814,56.4814,56.4814,56.4814,0.0
2012-10-04 10:00:00,88.12,88.12,88.12,88.12,0.0,56.4814,56.4814,56.4814,56.4814,0.0
2012-10-04 10:05:00,88.11,88.12,88.11,88.12,300.0,56.475,56.4814,56.475,56.4814,300.0
2012-10-04 10:10:00,88.12,88.12,88.06,88.06,80200.0,56.4814,56.4814,56.4429,56.4429,80200.0
2012-10-04 10:15:00,88.1,88.1,88.05,88.06,3200.0,56.4686,56.4686,56.4365,56.4429,3200.0
2012-10-04 10:20:00,88.09,88.09,88.09,88.09,500.0,56.4622,56.4622,56.4622,56.4622,500.0
2012-10-04 10:25:00,88.09,88.15,88.06,88.07,14400.0,56.4622,56.5006,56.4429,56.4494,14400.0
2012-10-04 10:30:00,88.07,88.08,88.07,88.07,600.0,56.4494,56.4558,56.4494,56.4494,600.0
2012-10-04 10:35:00,88.07,88.15,88.07,88.14,78900.0,56.4494,56.5006,56.4494,56.4942,78900.0
2012-10-04 10:40:00,88.14,88.14,88.13,88.14,15700.0,56.4942,56.4942,56.4878,56.4942,15700.0
2012-10-04 10:45:00,88.14,88.15,88.14,88.14,9000.0,56.4942,56.5006,56.4942,56.4942,9000.0
2012-10-04 10:50:00,88.14,88.14,88.14,88.14,1200.0,56.4942,56.4942,56.4942,56.4942,1200.0
2012-10-04 10:55:00,88.14,88.15,88.13,88.14,15700.0,56.4942,56.5006,56.4878,56.4942,15700.0
2012-10-04 11:00:00,88.12,88.15,88.11,88.15,8500.0,56.4814,56.5006,56.475,56.5006,8500.0
2012-10-04 11:05:00,88.16,88.16,88.16,88.16,2000.0,56.507,56.507,56.507,56.507,2000.0
2012-10-04 11:10:00,88.16,88.17,88.15,88.16,14000.0,56.507,56.5135,56.5006,56.507,14000.0
2012-10-04 11:15:00,88.17,88.17,88.15,88.17,1800.0,56.5135,56.5135,56.5006,56.5135,1800.0
2012-10-04 11:20:00,88.18,88.19,88.17,88.18,5700.0,56.5199,56.5263,56.5135,56.5199,5700.0
2012-10-04 11:25:00,88.2,88.2,88.13,88.19,600.0,56.5327,56.5327,56.4878,56.5263,600.0
2012-10-04 11:30:00,88.13,88.18,88.13,88.16,1800.0,56.4878,56.5199,56.4878,56.507,1800.0
2012-10-04 11:35:00,88.17,88.18,88.16,88.16,7300.0,56.5135,56.5199,56.507,56.507,7300.0
2012-10-04 11:40:00,88.16,88.16,88.16,88.16,0.0,56.507,56.507,56.507,56.507,0.0
2012-10-04 11:45:00,88.17,88.19,88.17,88.19,200.0,56.5135,56.5263,56.5135,56.5263,200.0
2012-10-04 11:50:00,88.17,88.17,88.17,88.17,200.0,56.5135,56.5135,56.5135,56.5135,200.0
2012-10-04 11:55:00,88.15,88.19,88.14,88.18,17500.0,56.5006,56.5263,56.4942,56.5199,17500.0
2012-10-04 12:00:00,88.19,88.19,88.18,88.18,1200.0,56.5263,56.5263,56.5199,56.5199,1200.0
2012-10-04 12:05:00,88.18,88.18,88.14,88.14,800.0,56.5199,56.5199,56.4942,56.4942,800.0
2012-10-04 12:10:00,88.14,88.14,88.14,88.14,0.0,56.4942,56.4942,56.4942,56.4942,0.0
2012-10-04 12:15:00,88.17,88.17,88.17,88.17,200.0,56.5135,56.5135,56.5135,56.5135,200.0
2012-10-04 12:20:00,88.18,88.18,88.15,88.16,2900.0,56.5199,56.5199,56.5006,56.507,2900.0
2012-10-04 12:25:00,88.12,88.16,88.09,88.15,1900.0,56.4814,56.507,56.4622,56.5006,1900.0
2012-10-04 12:30:00,88.15,88.15,88.15,88.15,0.0,56.5006,56.5006,56.5006,56.5006,0.0
2012-10-04 12:35:00,88.1,88.1,88.06,88.06,8700.0,56.4686,56.4686,56.4429,56.4429,8700.0
2012-10-04 12:40:00,88.16,88.16,88.14,88.14,1600.0,56.507,56.507,56.4942,56.4942,1600.0
2012-10-04 12:45:00,88.16,88.18,88.14,88.18,1000.0,56.507,56.5199,56.4942,56.5199,1000.0
2012-10-04 12:50:00,88.16,88.18,88.16,88.18,200.0,56.507,56.5199,56.507,56.5199,200.0
2012-10-04 12:55:00,88.18,88.18,88.16,88.16,11400.0,56.5199,56.5199,56.507,56.507,11400.0
2012-10-04 13:00:00,88.14,88.14,88.14,88.14,200.0,56.4942,56.4942,56.4942,56.4942,200.0
2012-10-04 13:05:00,88.17,88.18,88.17,88.18,400.0,56.5135,56.5199,56.5135,56.5199,400.0
2012-10-04 13:10:00,88.14,88.2,88.13,88.14,1500.0,56.4942,56.5327,56.4878,56.4942,1500.0
2012-10-04 13:15:00,88.14,88.14,88.14,88.14,0.0,56.4942,56.4942,56.4942,56.4942,0.0
2012-10-04 13:20:00,88.14,88.14,88.14,88.14,0.0,56.4942,56.4942,56.4942,56.4942,0.0
2012-10-04 13:25:00,88.15,88.18,88.13,88.17,33500.0,56.5006,56.5199,56.4878,56.5135,33500.0
2012-10-04 13:30:00,88.17,88.19,88.16,88.17,48400.0,56.5135,56.5263,56.507,56.5135,48400.0
2012-10-04 13:35:00,88.17,88.17,88.13,88.15,4700.0,56.5135,56.5135,56.4878,56.5006,4700.0
2012-10-04 13:40:00,88.14,88.17,88.13,88.15,2100.0,56.4942,56.5135,56.4878,56.5006,2100.0
2012-10-04 13:45:00,88.13,88.16,88.13,88.16,4100.0,56.4878,56.507,56.4878,56.507,4100.0
2012-10-04 13:50:00,88.16,88.16,88.16,88.16,0.0,56.507,56.507,56.507,56.507,0.0
2012-10-04 13:55:00,88.17,88.18,88.17,88.18,600.0,56.5135,56.5199,56.5135,56.5199,600.0
2012-10-04 14:00:00,88.16,88.16,88.14,88.14,1400.0,56.507,56.507,56.4942,56.4942,1400.0
2012-10-04 14:05:00,88.15,88.15,88.13,88.13,5200.0,56.5006,56.5006,56.4878,56.4878,5200.0
2012-10-04 14:10:00,88.12,88.12,88.11,88.11,5500.0,56.4814,56.4814,56.475,56.475,5500.0
2012-10-04 14:15:00,88.12,88.14,88.09,88.14,2800.0,56.4814,56.4942,56.4622,56.4942,2800.0
2012-10-04 14:20:00,88.14,88.17,88.14,88.17,4700.0,56.4942,56.5135,56.4942,56.5135,4700.0
2012-10-04 14:25:00,88.17,88.17,88.12,88.12,14900.0,56.5135,56.5135,56.4814,56.4814,14900.0
2012-10-04 14:30:00,88.17,88.17,88.16,88.17,5900.0,56.5135,56.5135,56.507,56.5135,5900.0
2012-10-04 14:35:00,88.17,88.18,88.17,88.18,300.0,56.5135,56.5199,56.5135,56.5199,300.0
2012-10-04 14:40:00,88.17,88.17,88.15,88.15,9300.0,56.5135,56.5135,56.5006,56.5006,9300.0
2012-10-04 14:45:00,88.14,88.15,88.1,88.13,15400.0,56.4942,56.5006,56.4686,56.4878,15400.0
2012-10-04 14:50:00,88.14,88.14,88.14,88.14,1600.0,56.4942,56.4942,56.4942,56.4942,1600.0
2012-10-04 14:55:00,88.1,88.1,88.1,88.1,1000.0,56.4686,56.4686,56.4686,56.4686,1000.0
2012-10-04 15:00:00,88.13,88.14,88.1,88.1,8800.0,56.4878,56.4942,56.4686,56.4686,8800.0
2012-10-04 15:05:00,88.1,88.1,88.08,88.08,2600.0,56.4686,56.4686,56.4558,56.4558,2600.0
2012-10-04 15:10:00,88.09,88.12,88.09,88.12,1200.0,56.4622,56.4814,56.4622,56.4814,1200.0
2012-10-04 15:15:00,88.09,88.11,88.08,88.1,3100.0,56.4622,56.475,56.4558,56.4686,3100.0
2012-10-04 15:20:00,88.11,88.11,88.06,88.06,17400.0,56.475,56.475,56.4429,56.4429,17400.0
2012-10-04 15:25:00,88.07,88.09,88.06,88.08,21300.0,56.4494,56.4622,56.4429,56.4558,21300.0
2012-10-04 15:30:00,88.08,88.1,88.08,88.09,13900.0,56.4558,56.4686,56.4558,56.4622,13900.0
2012-10-04 15:35:00,88.08,88.1,88.07,88.08,52100.0,56.4558,56.4686,56.4494,56.4558,52100.0
2012-10-04 15:40:00,88.07,88.08,88.05,88.05,210400.0,56.4494,56.4558,56.4365,56.4365,210400.0
2012-10-04 15:45:00,88.04,88.07,88.02,88.06,37700.0,56.4301,56.4494,56.4173,56.4429,37700.0
2012-10-04 15:50:00,88.06,88.08,88.06,88.08,30700.0,56.4429,56.4558,56.4429,56.4558,30700.0
2012-10-04 15:55:00,88.08,88.08,88.07,88.08,7700.0,56.4558,56.4558,56.4494,56.4558,7700.0
2012-10-05 09:30:00,88.02,88.05,88.02,88.04,3300.0,56.4173,56.4365,56.4173,56.4301,3300.0
2012-10-05 09:35:00,88.03,88.03,87.99,88.01,4100.0,56.4237,56.4237,56.3981,56.4109,4100.0
2012-10-05 09:40:00,88.0,88.01,88.0,88.01,500.0,56.4045,56.4109,56.4045,56.4109,500.0
2012-10-05 09:45:00,88.04,88.04,87.95,87.98,800.0,56.4301,56.4301,56.3724,56.3917,800.0
2012-10-05 09:50:00,88.02,88.02,88.02,88.02,22100.0,56.4173,56.4173,56.4173,56.4173,22100.0
2012-10-05 09:55:00,88.03,88.03,87.98,87.98,700.0,56.4237,56.4237,56.3917,56.3917,700.0
2012-10-05 10:00:00,88.04,88.04,88.02,88.02,2400.0,56.4301,56.4301,56.4173,56.4173,2400.0
2012-10-05 10:05:00,88.02,88.02,88.02,88.02,0.0,56.4173,56.4173,56.4173,56.4173,0.0
2012-10-05 10:10:00,88.04,88.04,88.0,88.0,3200.0,56.4301,56.4301,56.4045,56.4045,3200.0
2012-10-05 10:15:00,88.03,88.03,88.02,88.02,1900.0,56.4237,56.4237,56.4173,56.4173,1900.0
2012-10-05 10:20:00,88.0,88.02,88.0,88.01,3000.0,56.4045,56.4173,56.4045,56.4109,3000.0
2012-10-05 10:25:00,88.01,88.04,88.01,88.04,500.0,56.4109,56.4301,56.4109,56.4301,500.0
2012-10-05 10:30:00,88.04,88.05,88.04,88.05,900.0,56.4301,56.4365,56.4301,56.4365,900.0
2012-10-05 10:35:00,88.03,88.04,88.03,88.04,500.0,56.4237,56.4301,56.4237,56.4301,500.0
2012-10-05 10:40:00,88.05,88.05,88.03,88.05,3400.0,56.4365,56.4365,56.4237,56.4365,3400.0
2012-10-05 10:45:00,88.04,88.05,88.04,88.05,500.0,56.4301,56.4365,56.4301,56.4365,500.0
2012-10-05 10:50:00,88.05,88.09,88.01,88.09,900.0,56.4365,56.4622,56.4109,56.4622,900.0
2012-10-05 10:55:00,88.09,88.09,88.01,88.03,1200.0,56.4622,56.4622,56.4109,56.4237,1200.0
2012-10-05 11:00:00,88.01,88.05,88.01,88.05,300.0,56.4109,56.4365,56.4109,56.4365,300.0
2012-10-05 11:05:00,88.05,88.05,88.05,88.05,100.0,56.4365,56.4365,56.4365,56.4365,100.0
2012-10-05 11:10:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-05 11:15:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-05 11:20:00,88.05,88.05,88.04,88.04,200.0,56.4365,56.4365,56.4301,56.4301,200.0
2012-10-05 11:25:00,88.07,88.09,88.06,88.07,4400.0,56.4494,56.4622,56.4429,56.4494,4400.0
2012-10-05 11:30:00,88.07,88.08,88.04,88.05,3700.0,56.4494,56.4558,56.4301,56.4365,3700.0
2012-10-05 11:35:00,88.06,88.08,88.06,88.08,2900.0,56.4429,56.4558,56.4429,56.4558,2900.0
2012-10-05 11:40:00,88.08,88.08,88.07,88.07,500.0,56.4558,56.4558,56.4494,56.4494,500.0
2012-10-05 11:45:00,88.07,88.08,88.03,88.03,3300.0,56.4494,56.4558,56.4237,56.4237,3300.0
2012-10-05 11:50:00,88.04,88.05,88.03,88.03,1000.0,56.4301,56.4365,56.4237,56.4237,1000.0
2012-10-05 11:55:00,88.06,88.06,88.03,88.03,600.0,56.4429,56.4429,56.4237,56.4237,600.0
2012-10-05 12:00:00,88.05,88.05,88.05,88.05,700.0,56.4365,56.4365,56.4365,56.4365,700.0
2012-10-05 12:05:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-05 12:10:00,88.05,88.05,88.02,88.03,900.0,56.4365,56.4365,56.4173,56.4237,900.0
2012-10-05 12:15:00,88.05,88.05,88.05,88.05,300.0,56.4365,56.4365,56.4365,56.4365,300.0
2012-10-05 12:20:00,88.03,88.05,88.03,88.05,3800.0,56.4237,56.4365,56.4237,56.4365,3800.0
2012-10-05 12:25:00,88.05,88.05,88.04,88.05,4200.0,56.4365,56.4365,56.4301,56.4365,4200.0
2012-10-05 12:30:00,88.05,88.05,88.03,88.04,1400.0,56.4365,56.4365,56.4237,56.4301,1400.0
2012-10-05 12:35:00,88.04,88.04,88.01,88.02,9100.0,56.4301,56.4301,56.4109,56.4173,9100.0
2012-10-05 12:40:00,88.02,88.02,88.02,88.02,400.0,56.4173,56.4173,56.4173,56.4173,400.0
2012-10-05 12:45:00,88.02,88.04,88.02,88.04,1300.0,56.4173,56.4301,56.4173,56.4301,1300.0
2012-10-05 12:50:00,88.07,88.07,88.03,88.06,4100.0,56.4494,56.4494,56.4237,56.4429,4100.0
2012-10-05 12:55:00,88.04,88.04,88.04,88.04,500.0,56.4301,56.4301,56.4301,56.4301,500.0
2012-10-05 13:00:00,88.05,88.06,88.03,88.06,111200.0,56.4365,56.4429,56.4237,56.4429,111200.0
2012-10-05 13:05:00,88.05,88.06,88.01,88.01,13700.0,56.4365,56.4429,56.4109,56.4109,13700.0
2012-10-05 13:10:00,88.01,88.05,88.01,88.05,4500.0,56.4109,56.4365,56.4109,56.4365,4500.0
2012-10-05 13:15:00,88.03,88.05,88.03,88.05,500.0,56.4237,56.4365,56.4237,56.4365,500.0
2012-10-05 13:20:00,88.03,88.03,88.01,88.01,2300.0,56.4237,56.4237,56.4109,56.4109,2300.0
2012-10-05 13:25:00,88.02,88.02,88.01,88.02,2600.0,56.4173,56.4173,56.4109,56.4173,2600.0
2012-10-05 13:30:00,88.02,88.02,88.02,88.02,0.0,56.4173,56.4173,56.4173,56.4173,0.0
2012-10-05 13:35:00,88.03,88.03,88.0,88.0,1000.0,56.4237,56.4237,56.4045,56.4045,1000.0
2012-10-05 13:40:00,88.0,88.0,88.0,88.0,0.0,56.4045,56.4045,56.4045,56.4045,0.0
2012-10-05 13:45:00,88.02,88.05,88.02,88.05,2700.0,56.4173,56.4365,56.4173,56.4365,2700.0
2012-10-05 13:50:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-05 13:55:00,88.04,88.05,88.02,88.05,2500.0,56.4301,56.4365,56.4173,56.4365,2500.0
2012-10-05 14:00:00,88.04,88.04,88.0,88.0,1500.0,56.4301,56.4301,56.4045,56.4045,1500.0
2012-10-05 14:05:00,88.02,88.02,87.95,88.01,800.0,56.4173,56.4173,56.3724,56.4109,800.0
2012-10-05 14:10:00,88.02,88.02,87.95,87.95,2200.0,56.4173,56.4173,56.3724,56.3724,2200.0
2012-10-05 14:15:00,88.01,88.01,87.95,88.01,1400.0,56.4109,56.4109,56.3724,56.4109,1400.0
2012-10-05 14:20:00,88.02,88.02,87.99,87.99,2100.0,56.4173,56.4173,56.3981,56.3981,2100.0
2012-10-05 14:25:00,87.98,88.0,87.98,88.0,1600.0,56.3917,56.4045,56.3917,56.4045,1600.0
2012-10-05 14:30:00,87.96,88.0,87.95,87.97,2000.0,56.3789,56.4045,56.3724,56.3853,2000.0
2012-10-05 14:35:00,87.96,87.97,87.95,87.96,7900.0,56.3789,56.3853,56.3724,56.3789,7900.0
2012-10-05 14:40:00,87.95,87.97,87.89,87.89,1000.0,56.3724,56.3853,56.334,56.334,1000.0
2012-10-05 14:45:00,87.94,87.97,87.9,87.93,18000.0,56.366,56.3853,56.3404,56.3596,18000.0
2012-10-05 14:50:00,87.95,87.97,87.92,87.97,3500.0,56.3724,56.3853,56.3532,56.3853,3500.0
2012-10-05 14:55:00,87.94,87.99,87.94,87.99,3000.0,56.366,56.3981,56.366,56.3981,3000.0
2012-10-05 15:00:00,87.93,87.99,87.92,87.99,800.0,56.3596,56.3981,56.3532,56.3981,800.0
2012-10-05 15:05:00,87.99,87.99,87.97,87.98,2800.0,56.3981,56.3981,56.3853,56.3917,2800.0
2012-10-05 15:10:00,87.98,87.99,87.98,87.99,1300.0,56.3917,56.3981,56.3917,56.3981,1300.0
2012-10-05 15:15:00,88.0,88.0,87.95,87.95,3800.0,56.4045,56.4045,56.3724,56.3724,3800.0
2012-10-05 15:20:00,87.98,87.98,87.98,87.98,100.0,56.3917,56.3917,56.3917,56.3917,100.0
2012-10-05 15:25:00,87.98,87.98,87.98,87.98,0.0,56.3917,56.3917,56.3917,56.3917,0.0
2012-10-05 15:30:00,87.98,88.0,87.97,87.99,2500.0,56.3917,56.4045,56.3853,56.3981,2500.0
2012-10-05 15:35:00,87.97,88.01,87.97,88.01,6100.0,56.3853,56.4109,56.3853,56.4109,6100.0
2012-10-05 15:40:00,88.01,88.01,88.01,88.01,0.0,56.4109,56.4109,56.4109,56.4109,0.0
2012-10-05 15:45:00,88.0,88.0,88.0,88.0,300.0,56.4045,56.4045,56.4045,56.4045,300.0
2012-10-05 15:50:00,88.0,88.01,87.98,87.98,9200.0,56.4045,56.4109,56.3917,56.3917,9200.0
2012-10-05 15:55:00,87.99,87.99,87.96,87.96,4600.0,56.3981,56.3981,56.3789,56.3789,4600.0
2012-10-08 09:30:00,87.99,87.99,87.94,87.94,3800.0,56.3981,56.3981,56.366,56.366,3800.0
2012-10-08 09:35:00,88.01,88.01,88.01,88.01,600.0,56.4109,56.4109,56.4109,56.4109,600.0
2012-10-08 09:40:00,88.01,88.01,87.9,87.93,1800.0,56.4109,56.4109,56.3404,56.3596,1800.0
2012-10-08 09:45:00,87.93,87.93,87.93,87.93,0.0,56.3596,56.3596,56.3596,56.3596,0.0
2012-10-08 09:50:00,87.99,88.0,87.99,88.0,2700.0,56.3981,56.4045,56.3981,56.4045,2700.0
2012-10-08 09:55:00,87.98,88.0,87.98,87.98,1400.0,56.3917,56.4045,56.3917,56.3917,1400.0
2012-10-08 10:00:00,88.0,88.03,87.96,88.03,2800.0,56.4045,56.4237,56.3789,56.4237,2800.0
2012-10-08 10:05:00,88.03,88.03,88.03,88.03,1400.0,56.4237,56.4237,56.4237,56.4237,1400.0
2012-10-08 10:10:00,88.0,88.0,87.96,88.0,1400.0,56.4045,56.4045,56.3789,56.4045,1400.0
2012-10-08 10:15:00,87.98,88.0,87.96,87.98,2300.0,56.3917,56.4045,56.3789,56.3917,2300.0
2012-10-08 10:20:00,87.96,87.96,87.96,87.96,700.0,56.3789,56.3789,56.3789,56.3789,700.0
2012-10-08 10:25:00,88.01,88.01,87.96,88.0,700.0,56.4109,56.4109,56.3789,56.4045,700.0
2012-10-08 10:30:00,88.02,88.03,87.97,88.03,3800.0,56.4173,56.4237,56.3853,56.4237,3800.0
2012-10-08 10:35:00,88.01,88.03,88.01,88.03,600.0,56.4109,56.4237,56.4109,56.4237,600.0
2012-10-08 10:40:00,88.03,88.03,88.03,88.03,200.0,56.4237,56.4237,56.4237,56.4237,200.0
2012-10-08 10:45:00,88.02,88.03,87.98,88.03,4100.0,56.4173,56.4237,56.3917,56.4237,4100.0
2012-10-08 10:50:00,88.03,88.03,88.03,88.03,0.0,56.4237,56.4237,56.4237,56.4237,0.0
2012-10-08 10:55:00,88.03,88.03,88.03,88.03,0.0,56.4237,56.4237,56.4237,56.4237,0.0
2012-10-08 11:00:00,88.02,88.02,88.02,88.02,100.0,56.4173,56.4173,56.4173,56.4173,100.0
2012-10-08 11:05:00,88.02,88.02,88.02,88.02,0.0,56.4173,56.4173,56.4173,56.4173,0.0
2012-10-08 11:10:00,88.02,88.04,88.02,88.04,800.0,56.4173,56.4301,56.4173,56.4301,800.0
2012-10-08 11:15:00,88.0,88.0,88.0,88.0,100.0,56.4045,56.4045,56.4045,56.4045,100.0
2012-10-08 11:20:00,88.04,88.05,88.04,88.05,600.0,56.4301,56.4365,56.4301,56.4365,600.0
2012-10-08 11:25:00,88.06,88.06,87.99,87.99,10600.0,56.4429,56.4429,56.3981,56.3981,10600.0
2012-10-08 11:30:00,88.03,88.06,87.99,88.06,900.0,56.4237,56.4429,56.3981,56.4429,900.0
2012-10-08 11:35:00,88.05,88.05,88.04,88.04,400.0,56.4365,56.4365,56.4301,56.4301,400.0
2012-10-08 11:40:00,88.03,88.06,88.03,88.05,900.0,56.4237,56.4429,56.4237,56.4365,900.0
2012-10-08 11:45:00,88.06,88.08,87.99,88.06,25300.0,56.4429,56.4558,56.3981,56.4429,25300.0
2012-10-08 11:50:00,88.05,88.08,88.0,88.01,800.0,56.4365,56.4558,56.4045,56.4109,800.0
2012-10-08 11:55:00,88.01,88.01,88.01,88.01,0.0,56.4109,56.4109,56.4109,56.4109,0.0
2012-10-08 12:00:00,88.08,88.08,88.08,88.08,100.0,56.4558,56.4558,56.4558,56.4558,100.0
2012-10-08 12:05:00,88.01,88.01,88.0,88.01,2600.0,56.4109,56.4109,56.4045,56.4109,2600.0
2012-10-08 12:10:00,88.06,88.06,88.06,88.06,1100.0,56.4429,56.4429,56.4429,56.4429,1100.0
2012-10-08 12:15:00,88.06,88.06,88.06,88.06,100.0,56.4429,56.4429,56.4429,56.4429,100.0
2012-10-08 12:20:00,88.08,88.08,88.01,88.01,1100.0,56.4558,56.4558,56.4109,56.4109,1100.0
2012-10-08 12:25:00,88.08,88.08,88.03,88.03,1000.0,56.4558,56.4558,56.4237,56.4237,1000.0
2012-10-08 12:30:00,88.03,88.03,88.03,88.03,0.0,56.4237,56.4237,56.4237,56.4237,0.0
2012-10-08 12:35:00,88.01,88.01,88.01,88.01,100.0,56.4109,56.4109,56.4109,56.4109,100.0
2012-10-08 12:40:00,88.08,88.08,88.08,88.08,300.0,56.4558,56.4558,56.4558,56.4558,300.0
2012-10-08 12:45:00,88.08,88.08,88.02,88.02,4200.0,56.4558,56.4558,56.4173,56.4173,4200.0
2012-10-08 12:50:00,88.08,88.08,88.07,88.07,400.0,56.4558,56.4558,56.4494,56.4494,400.0
2012-10-08 12:55:00,88.07,88.07,88.07,88.07,0.0,56.4494,56.4494,56.4494,56.4494,0.0
2012-10-08 13:00:00,88.02,88.02,88.02,88.02,100.0,56.4173,56.4173,56.4173,56.4173,100.0
2012-10-08 13:05:00,88.08,88.08,88.08,88.08,300.0,56.4558,56.4558,56.4558,56.4558,300.0
2012-10-08 13:10:00,88.06,88.08,88.04,88.05,3200.0,56.4429,56.4558,56.4301,56.4365,3200.0
2012-10-08 13:15:00,88.03,88.06,88.03,88.04,7000.0,56.4237,56.4429,56.4237,56.4301,7000.0
2012-10-08 13:20:00,88.05,88.05,88.04,88.05,5900.0,56.4365,56.4365,56.4301,56.4365,5900.0
2012-10-08 13:25:00,88.05,88.06,88.01,88.06,2700.0,56.4365,56.4429,56.4109,56.4429,2700.0
2012-10-08 13:30:00,88.05,88.06,88.05,88.06,1400.0,56.4365,56.4429,56.4365,56.4429,1400.0
2012-10-08 13:35:00,88.07,88.08,88.07,88.08,1700.0,56.4494,56.4558,56.4494,56.4558,1700.0
2012-10-08 13:40:00,88.07,88.08,88.06,88.06,2600.0,56.4494,56.4558,56.4429,56.4429,2600.0
2012-10-08 13:45:00,88.08,88.08,88.04,88.05,31300.0,56.4558,56.4558,56.4301,56.4365,31300.0
2012-10-08 13:50:00,88.06,88.07,88.06,88.07,700.0,56.4429,56.4494,56.4429,56.4494,700.0
2012-10-08 13:55:00,88.07,88.07,88.01,88.06,3500.0,56.4494,56.4494,56.4109,56.4429,3500.0
2012-10-08 14:00:00,88.05,88.07,88.01,88.02,1500.0,56.4365,56.4494,56.4109,56.4173,1500.0
2012-10-08 14:05:00,88.07,88.07,88.07,88.07,100.0,56.4494,56.4494,56.4494,56.4494,100.0
2012-10-08 14:10:00,88.07,88.07,88.07,88.07,100.0,56.4494,56.4494,56.4494,56.4494,100.0
2012-10-08 14:15:00,88.03,88.08,88.03,88.08,800.0,56.4237,56.4558,56.4237,56.4558,800.0
2012-10-08 14:20:00,88.08,88.08,88.03,88.08,1700.0,56.4558,56.4558,56.4237,56.4558,1700.0
2012-10-08 14:25:00,88.09,88.1,88.08,88.08,1400.0,56.4622,56.4686,56.4558,56.4558,1400.0
2012-10-08 14:30:00,88.03,88.1,88.03,88.1,6900.0,56.4237,56.4686,56.4237,56.4686,6900.0
2012-10-08 14:35:00,88.1,88.1,88.1,88.1,0.0,56.4686,56.4686,56.4686,56.4686,0.0
2012-10-08 14:40:00,88.09,88.1,88.08,88.08,14300.0,56.4622,56.4686,56.4558,56.4558,14300.0
2012-10-08 14:45:00,88.1,88.1,88.01,88.01,1100.0,56.4686,56.4686,56.4109,56.4109,1100.0
2012-10-08 14:50:00,88.07,88.09,88.06,88.07,6700.0,56.4494,56.4622,56.4429,56.4494,6700.0
2012-10-08 14:55:00,88.07,88.1,88.07,88.08,8800.0,56.4494,56.4686,56.4494,56.4558,8800.0
2012-10-08 15:00:00,88.1,88.1,88.07,88.08,7200.0,56.4686,56.4686,56.4494,56.4558,7200.0
2012-10-08 15:05:00,88.1,88.11,88.1,88.11,1000.0,56.4686,56.475,56.4686,56.475,1000.0
2012-10-08 15:10:00,88.1,88.1,88.1,88.1,4500.0,56.4686,56.4686,56.4686,56.4686,4500.0
2012-10-08 15:15:00,88.1,88.11,88.08,88.1,3400.0,56.4686,56.475,56.4558,56.4686,3400.0
2012-10-08 15:20:00,88.09,88.11,88.07,88.11,10200.0,56.4622,56.475,56.4494,56.475,10200.0
2012-10-08 15:25:00,88.11,88.11,88.1,88.1,1600.0,56.475,56.475,56.4686,56.4686,1600.0
2012-10-08 15:30:00,88.11,88.11,88.1,88.11,500.0,56.475,56.475,56.4686,56.475,500.0
2012-10-08 15:35:00,88.1,88.1,88.1,88.1,1600.0,56.4686,56.4686,56.4686,56.4686,1600.0
2012-10-08 15:40:00,88.11,88.11,88.09,88.1,300.0,56.475,56.475,56.4622,56.4686,300.0
2012-10-08 15:45:00,88.11,88.11,88.11,88.11,100.0,56.475,56.475,56.475,56.475,100.0
2012-10-08 15:50:00,88.1,88.1,88.08,88.08,2500.0,56.4686,56.4686,56.4558,56.4558,2500.0
2012-10-08 15:55:00,88.09,88.11,88.07,88.08,8200.0,56.4622,56.475,56.4494,56.4558,8200.0
2012-10-09 09:30:00,88.01,88.02,87.97,87.97,8900.0,56.4109,56.4173,56.3853,56.3853,8900.0
2012-10-09 09:35:00,88.0,88.02,88.0,88.0,2700.0,56.4045,56.4173,56.4045,56.4045,2700.0
2012-10-09 09:40:00,88.01,88.02,88.0,88.0,6500.0,56.4109,56.4173,56.4045,56.4045,6500.0
2012-10-09 09:45:00,87.99,88.0,87.99,88.0,400.0,56.3981,56.4045,56.3981,56.4045,400.0
2012-10-09 09:50:00,88.0,88.02,88.0,88.02,800.0,56.4045,56.4173,56.4045,56.4173,800.0
2012-10-09 09:55:00,88.03,88.04,88.01,88.04,2400.0,56.4237,56.4301,56.4109,56.4301,2400.0
2012-10-09 10:00:00,88.04,88.04,88.02,88.02,500.0,56.4301,56.4301,56.4173,56.4173,500.0
2012-10-09 10:05:00,88.04,88.04,88.03,88.04,3500.0,56.4301,56.4301,56.4237,56.4301,3500.0
2012-10-09 10:10:00,88.04,88.04,88.04,88.04,1000.0,56.4301,56.4301,56.4301,56.4301,1000.0
2012-10-09 10:15:00,88.03,88.04,88.03,88.04,2700.0,56.4237,56.4301,56.4237,56.4301,2700.0
2012-10-09 10:20:00,88.03,88.03,88.03,88.03,500.0,56.4237,56.4237,56.4237,56.4237,500.0
2012-10-09 10:25:00,88.01,88.03,88.01,88.01,2500.0,56.4109,56.4237,56.4109,56.4109,2500.0
2012-10-09 10:30:00,88.02,88.03,88.02,88.02,2700.0,56.4173,56.4237,56.4173,56.4173,2700.0
2012-10-09 10:35:00,88.03,88.04,88.03,88.04,1400.0,56.4237,56.4301,56.4237,56.4301,1400.0
2012-10-09 10:40:00,88.04,88.04,88.04,88.04,1000.0,56.4301,56.4301,56.4301,56.4301,1000.0
2012-10-09 10:45:00,88.04,88.06,88.03,88.04,1500.0,56.4301,56.4429,56.4237,56.4301,1500.0
2012-10-09 10:50:00,88.07,88.07,88.07,88.07,200.0,56.4494,56.4494,56.4494,56.4494,200.0
2012-10-09 10:55:00,88.05,88.07,88.05,88.07,700.0,56.4365,56.4494,56.4365,56.4494,700.0
2012-10-09 11:00:00,88.06,88.1,88.05,88.1,1600.0,56.4429,56.4686,56.4365,56.4686,1600.0
2012-10-09 11:05:00,88.09,88.12,88.07,88.1,4600.0,56.4622,56.4814,56.4494,56.4686,4600.0
2012-10-09 11:10:00,88.11,88.11,88.09,88.11,2500.0,56.475,56.475,56.4622,56.475,2500.0
2012-10-09 11:15:00,88.09,88.12,88.09,88.12,800.0,56.4622,56.4814,56.4622,56.4814,800.0
2012-10-09 11:20:00,88.1,88.13,88.09,88.13,1900.0,56.4686,56.4878,56.4622,56.4878,1900.0
2012-10-09 11:25:00,88.11,88.13,88.1,88.1,1700.0,56.475,56.4878,56.4686,56.4686,1700.0
2012-10-09 11:30:00,88.1,88.1,88.09,88.09,1700.0,56.4686,56.4686,56.4622,56.4622,1700.0
2012-10-09 11:35:00,88.07,88.1,88.05,88.07,16600.0,56.4494,56.4686,56.4365,56.4494,16600.0
2012-10-09 11:40:00,88.07,88.11,88.07,88.07,700.0,56.4494,56.475,56.4494,56.4494,700.0
2012-10-09 11:45:00,88.07,88.07,88.07,88.07,300.0,56.4494,56.4494,56.4494,56.4494,300.0
2012-10-09 11:50:00,88.07,88.11,88.07,88.07,3300.0,56.4494,56.475,56.4494,56.4494,3300.0
2012-10-09 11:55:00,88.1,88.1,88.07,88.07,400.0,56.4686,56.4686,56.4494,56.4494,400.0
2012-10-09 12:00:00,88.07,88.07,88.07,88.07,100.0,56.4494,56.4494,56.4494,56.4494,100.0
2012-10-09 12:05:00,88.11,88.11,88.1,88.1,14800.0,56.475,56.475,56.4686,56.4686,14800.0
2012-10-09 12:10:00,88.1,88.12,88.07,88.12,11600.0,56.4686,56.4814,56.4494,56.4814,11600.0
2012-10-09 12:15:00,88.11,88.11,88.11,88.11,200.0,56.475,56.475,56.475,56.475,200.0
2012-10-09 12:20:00,88.12,88.12,88.09,88.09,1800.0,56.4814,56.4814,56.4622,56.4622,1800.0
2012-10-09 12:25:00,88.08,88.08,88.08,88.08,600.0,56.4558,56.4558,56.4558,56.4558,600.0
2012-10-09 12:30:00,88.11,88.11,88.08,88.08,1600.0,56.475,56.475,56.4558,56.4558,1600.0
2012-10-09 12:35:00,88.11,88.12,88.11,88.12,1500.0,56.475,56.4814,56.475,56.4814,1500.0
2012-10-09 12:40:00,88.11,88.12,88.11,88.12,1000.0,56.475,56.4814,56.475,56.4814,1000.0
2012-10-09 12:45:00,88.12,88.12,88.12,88.12,200.0,56.4814,56.4814,56.4814,56.4814,200.0
2012-10-09 12:50:00,88.11,88.11,88.11,88.11,400.0,56.475,56.475,56.475,56.475,400.0
2012-10-09 12:55:00,88.12,88.13,88.12,88.13,500.0,56.4814,56.4878,56.4814,56.4878,500.0
2012-10-09 13:00:00,88.11,88.11,88.11,88.11,900.0,56.475,56.475,56.475,56.475,900.0
2012-10-09 13:05:00,88.11,88.11,88.11,88.11,300.0,56.475,56.475,56.475,56.475,300.0
2012-10-09 13:10:00,88.09,88.09,88.09,88.09,200.0,56.4622,56.4622,56.4622,56.4622,200.0
2012-10-09 13:15:00,88.09,88.12,88.09,88.11,2500.0,56.4622,56.4814,56.4622,56.475,2500.0
2012-10-09 13:20:00,88.12,88.12,88.11,88.12,3800.0,56.4814,56.4814,56.475,56.4814,3800.0
2012-10-09 13:25:00,88.11,88.12,88.11,88.12,600.0,56.475,56.4814,56.475,56.4814,600.0
2012-10-09 13:30:00,88.11,88.12,88.11,88.12,500.0,56.475,56.4814,56.475,56.4814,500.0
2012-10-09 13:35:00,88.12,88.12,88.11,88.11,1300.0,56.4814,56.4814,56.475,56.475,1300.0
2012-10-09 13:40:00,88.11,88.12,88.11,88.12,300.0,56.475,56.4814,56.475,56.4814,300.0
2012-10-09 13:45:00,88.11,88.11,88.09,88.11,700.0,56.475,56.475,56.4622,56.475,700.0
2012-10-09 13:50:00,88.05,88.1,88.05,88.1,300.0,56.4365,56.4686,56.4365,56.4686,300.0
2012-10-09 13:55:00,88.11,88.11,88.11,88.11,100.0,56.475,56.475,56.475,56.475,100.0
2012-10-09 14:00:00,88.05,88.1,88.05,88.08,1600.0,56.4365,56.4686,56.4365,56.4558,1600.0
2012-10-09 14:05:00,88.08,88.08,88.08,88.08,0.0,56.4558,56.4558,56.4558,56.4558,0.0
2012-10-09 14:10:00,88.1,88.1,88.1,88.1,400.0,56.4686,56.4686,56.4686,56.4686,400.0
2012-10-09 14:15:00,88.05,88.11,88.05,88.11,3400.0,56.4365,56.475,56.4365,56.475,3400.0
2012-10-09 14:20:00,88.11,88.11,88.11,88.11,0.0,56.475,56.475,56.475,56.475,0.0
2012-10-09 14:25:00,88.08,88.08,88.06,88.07,1700.0,56.4558,56.4558,56.4429,56.4494,1700.0
2012-10-09 14:30:00,88.08,88.08,88.08,88.08,400.0,56.4558,56.4558,56.4558,56.4558,400.0
2012-10-09 14:35:00,88.08,88.08,88.05,88.07,700.0,56.4558,56.4558,56.4365,56.4494,700.0
2012-10-09 14:40:00,88.06,88.08,88.06,88.06,700.0,56.4429,56.4558,56.4429,56.4429,700.0
2012-10-09 14:45:00,88.05,88.08,88.05,88.05,3700.0,56.4365,56.4558,56.4365,56.4365,3700.0
2012-10-09 14:50:00,88.06,88.06,88.06,88.06,100.0,56.4429,56.4429,56.4429,56.4429,100.0
2012-10-09 14:55:00,88.05,88.07,88.05,88.05,6500.0,56.4365,56.4494,56.4365,56.4365,6500.0
2012-10-09 15:00:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-09 15:05:00,88.03,88.05,88.03,88.05,2900.0,56.4237,56.4365,56.4237,56.4365,2900.0
2012-10-09 15:10:00,88.05,88.05,88.04,88.04,600.0,56.4365,56.4365,56.4301,56.4301,600.0
2012-10-09 15:15:00,88.02,88.02,88.02,88.02,1000.0,56.4173,56.4173,56.4173,56.4173,1000.0
2012-10-09 15:20:00,88.04,88.04,88.04,88.04,600.0,56.4301,56.4301,56.4301,56.4301,600.0
2012-10-09 15:25:00,88.03,88.03,88.03,88.03,600.0,56.4237,56.4237,56.4237,56.4237,600.0
2012-10-09 15:30:00,88.06,88.06,88.06,88.06,300.0,56.4429,56.4429,56.4429,56.4429,300.0
2012-10-09 15:35:00,88.02,88.05,88.02,88.05,400.0,56.4173,56.4365,56.4173,56.4365,400.0
2012-10-09 15:40:00,88.08,88.08,88.08,88.08,200.0,56.4558,56.4558,56.4558,56.4558,200.0
2012-10-09 15:45:00,88.09,88.09,88.07,88.07,1200.0,56.4622,56.4622,56.4494,56.4494,1200.0
2012-10-09 15:50:00,88.09,88.09,88.04,88.04,1000.0,56.4622,56.4622,56.4301,56.4301,1000.0
2012-10-09 15:55:00,88.09,88.09,88.05,88.08,3200.0,56.4622,56.4622,56.4365,56.4558,3200.0
2012-10-10 09:30:00,87.98,87.98,87.92,87.94,9200.0,56.3917,56.3917,56.3532,56.366,9200.0
2012-10-10 09:35:00,87.94,87.94,87.94,87.94,0.0,56.366,56.366,56.366,56.366,0.0
2012-10-10 09:40:00,87.98,87.98,87.96,87.96,700.0,56.3917,56.3917,56.3789,56.3789,700.0
2012-10-10 09:45:00,87.98,87.98,87.98,87.98,800.0,56.3917,56.3917,56.3917,56.3917,800.0
2012-10-10 09:50:00,87.97,87.98,87.97,87.98,3700.0,56.3853,56.3917,56.3853,56.3917,3700.0
2012-10-10 09:55:00,87.98,87.99,87.98,87.99,400.0,56.3917,56.3981,56.3917,56.3981,400.0
2012-10-10 10:00:00,87.99,87.99,87.99,87.99,0.0,56.3981,56.3981,56.3981,56.3981,0.0
2012-10-10 10:05:00,87.95,87.96,87.93,87.93,600.0,56.3724,56.3789,56.3596,56.3596,600.0
2012-10-10 10:10:00,87.97,87.97,87.97,87.97,400.0,56.3853,56.3853,56.3853,56.3853,400.0
2012-10-10 10:15:00,87.97,87.97,87.97,87.97,0.0,56.3853,56.3853,56.3853,56.3853,0.0
2012-10-10 10:20:00,87.97,87.97,87.96,87.96,500.0,56.3853,56.3853,56.3789,56.3789,500.0
2012-10-10 10:25:00,87.96,87.96,87.95,87.95,400.0,56.3789,56.3789,56.3724,56.3724,400.0
2012-10-10 10:30:00,87.96,87.96,87.96,87.96,800.0,56.3789,56.3789,56.3789,56.3789,800.0
2012-10-10 10:35:00,87.96,87.96,87.95,87.95,300.0,56.3789,56.3789,56.3724,56.3724,300.0
2012-10-10 10:40:00,87.97,87.97,87.95,87.96,3000.0,56.3853,56.3853,56.3724,56.3789,3000.0
2012-10-10 10:45:00,87.97,87.97,87.97,87.97,100.0,56.3853,56.3853,56.3853,56.3853,100.0
2012-10-10 10:50:00,87.98,87.98,87.98,87.98,100.0,56.3917,56.3917,56.3917,56.3917,100.0
2012-10-10 10:55:00,87.98,87.98,87.98,87.98,600.0,56.3917,56.3917,56.3917,56.3917,600.0
2012-10-10 11:00:00,87.99,87.99,87.95,87.95,6200.0,56.3981,56.3981,56.3724,56.3724,6200.0
2012-10-10 11:05:00,87.98,87.98,87.98,87.98,600.0,56.3917,56.3917,56.3917,56.3917,600.0
2012-10-10 11:10:00,87.99,87.99,87.99,87.99,500.0,56.3981,56.3981,56.3981,56.3981,500.0
2012-10-10 11:15:00,87.96,87.99,87.96,87.96,1700.0,56.3789,56.3981,56.3789,56.3789,1700.0
2012-10-10 11:20:00,87.99,87.99,87.99,87.99,100.0,56.3981,56.3981,56.3981,56.3981,100.0
2012-10-10 11:25:00,87.95,87.99,87.95,87.99,500.0,56.3724,56.3981,56.3724,56.3981,500.0
2012-10-10 11:30:00,87.99,87.99,87.97,87.97,2900.0,56.3981,56.3981,56.3853,56.3853,2900.0
2012-10-10 11:35:00,87.99,88.01,87.97,88.0,1700.0,56.3981,56.4109,56.3853,56.4045,1700.0
2012-10-10 11:40:00,88.01,88.01,88.01,88.01,300.0,56.4109,56.4109,56.4109,56.4109,300.0
2012-10-10 11:45:00,88.0,88.04,87.98,87.98,500.0,56.4045,56.4301,56.3917,56.3917,500.0
2012-10-10 11:50:00,88.01,88.01,88.01,88.01,300.0,56.4109,56.4109,56.4109,56.4109,300.0
2012-10-10 11:55:00,88.02,88.05,87.98,87.98,700.0,56.4173,56.4365,56.3917,56.3917,700.0
2012-10-10 12:00:00,88.0,88.01,88.0,88.01,1300.0,56.4045,56.4109,56.4045,56.4109,1300.0
2012-10-10 12:05:00,88.03,88.03,88.03,88.03,500.0,56.4237,56.4237,56.4237,56.4237,500.0
2012-10-10 12:10:00,88.04,88.04,88.04,88.04,100.0,56.4301,56.4301,56.4301,56.4301,100.0
2012-10-10 12:15:00,87.98,88.04,87.98,88.04,400.0,56.3917,56.4301,56.3917,56.4301,400.0
2012-10-10 12:20:00,88.0,88.05,88.0,88.03,5600.0,56.4045,56.4365,56.4045,56.4237,5600.0
2012-10-10 12:25:00,88.05,88.05,88.04,88.04,4100.0,56.4365,56.4365,56.4301,56.4301,4100.0
2012-10-10 12:30:00,88.07,88.07,88.05,88.06,4700.0,56.4494,56.4494,56.4365,56.4429,4700.0
2012-10-10 12:35:00,88.07,88.07,88.07,88.07,100.0,56.4494,56.4494,56.4494,56.4494,100.0
2012-10-10 12:40:00,88.06,88.06,88.04,88.04,900.0,56.4429,56.4429,56.4301,56.4301,900.0
2012-10-10 12:45:00,88.04,88.04,88.04,88.04,200.0,56.4301,56.4301,56.4301,56.4301,200.0
2012-10-10 12:50:00,88.06,88.08,88.06,88.08,1200.0,56.4429,56.4558,56.4429,56.4558,1200.0
2012-10-10 12:55:00,88.06,88.09,88.06,88.09,700.0,56.4429,56.4622,56.4429,56.4622,700.0
2012-10-10 13:00:00,88.11,88.12,88.11,88.12,700.0,56.475,56.4814,56.475,56.4814,700.0
2012-10-10 13:05:00,88.12,88.16,88.12,88.16,8100.0,56.4814,56.507,56.4814,56.507,8100.0
2012-10-10 13:10:00,88.17,88.17,88.15,88.15,700.0,56.5135,56.5135,56.5006,56.5006,700.0
2012-10-10 13:15:00,88.16,88.17,88.16,88.16,800.0,56.507,56.5135,56.507,56.507,800.0
2012-10-10 13:20:00,88.16,88.16,88.16,88.16,0.0,56.507,56.507,56.507,56.507,0.0
2012-10-10 13:25:00,88.18,88.21,88.18,88.19,1200.0,56.5199,56.5391,56.5199,56.5263,1200.0
2012-10-10 13:30:00,88.15,88.15,88.15,88.15,100.0,56.5006,56.5006,56.5006,56.5006,100.0
2012-10-10 13:35:00,88.19,88.19,88.19,88.19,300.0,56.5263,56.5263,56.5263,56.5263,300.0
2012-10-10 13:40:00,88.18,88.19,88.14,88.18,5600.0,56.5199,56.5263,56.4942,56.5199,5600.0
2012-10-10 13:45:00,88.21,88.21,88.15,88.2,5700.0,56.5391,56.5391,56.5006,56.5327,5700.0
2012-10-10 13:50:00,88.15,88.23,88.15,88.19,3100.0,56.5006,56.5519,56.5006,56.5263,3100.0
2012-10-10 13:55:00,88.19,88.24,88.19,88.24,3300.0,56.5263,56.5583,56.5263,56.5583,3300.0
2012-10-10 14:00:00,88.23,88.24,88.21,88.23,2300.0,56.5519,56.5583,56.5391,56.5519,2300.0
2012-10-10 14:05:00,88.24,88.24,88.24,88.24,600.0,56.5583,56.5583,56.5583,56.5583,600.0
2012-10-10 14:10:00,88.21,88.23,88.21,88.21,1800.0,56.5391,56.5519,56.5391,56.5391,1800.0
2012-10-10 14:15:00,88.21,88.21,88.21,88.21,500.0,56.5391,56.5391,56.5391,56.5391,500.0
2012-10-10 14:20:00,88.21,88.21,88.21,88.21,100.0,56.5391,56.5391,56.5391,56.5391,100.0
2012-10-10 14:25:00,88.23,88.23,88.21,88.21,3300.0,56.5519,56.5519,56.5391,56.5391,3300.0
2012-10-10 14:30:00,88.23,88.23,88.22,88.22,500.0,56.5519,56.5519,56.5455,56.5455,500.0
2012-10-10 14:35:00,88.22,88.23,88.22,88.22,5400.0,56.5455,56.5519,56.5455,56.5455,5400.0
2012-10-10 14:40:00,88.23,88.23,88.22,88.23,3100.0,56.5519,56.5519,56.5455,56.5519,3100.0
2012-10-10 14:45:00,88.23,88.23,88.22,88.22,1100.0,56.5519,56.5519,56.5455,56.5455,1100.0
2012-10-10 14:50:00,88.23,88.24,88.23,88.23,3300.0,56.5519,56.5583,56.5519,56.5519,3300.0
2012-10-10 14:55:00,88.23,88.23,88.21,88.21,2800.0,56.5519,56.5519,56.5391,56.5391,2800.0
2012-10-10 15:00:00,88.23,88.23,88.23,88.23,1400.0,56.5519,56.5519,56.5519,56.5519,1400.0
2012-10-10 15:05:00,88.24,88.24,88.24,88.24,400.0,56.5583,56.5583,56.5583,56.5583,400.0
2012-10-10 15:10:00,88.24,88.24,88.21,88.24,2300.0,56.5583,56.5583,56.5391,56.5583,2300.0
2012-10-10 15:15:00,88.24,88.24,88.21,88.24,8400.0,56.5583,56.5583,56.5391,56.5583,8400.0
2012-10-10 15:20:00,88.24,88.24,88.21,88.24,3000.0,56.5583,56.5583,56.5391,56.5583,3000.0
2012-10-10 15:25:00,88.23,88.24,88.23,88.24,2000.0,56.5519,56.5583,56.5519,56.5583,2000.0
2012-10-10 15:30:00,88.24,88.24,88.24,88.24,200.0,56.5583,56.5583,56.5583,56.5583,200.0
2012-10-10 15:35:00,88.24,88.25,88.23,88.24,1400.0,56.5583,56.5647,56.5519,56.5583,1400.0
2012-10-10 15:40:00,88.24,88.25,88.18,88.19,4100.0,56.5583,56.5647,56.5199,56.5263,4100.0
2012-10-10 15:45:00,88.23,88.26,88.23,88.25,4200.0,56.5519,56.5711,56.5519,56.5647,4200.0
2012-10-10 15:50:00,88.25,88.25,88.25,88.25,0.0,56.5647,56.5647,56.5647,56.5647,0.0
2012-10-10 15:55:00,88.24,88.26,88.24,88.26,3500.0,56.5583,56.5711,56.5583,56.5711,3500.0
2012-10-11 09:30:00,88.04,88.17,88.04,88.15,5500.0,56.4301,56.5135,56.4301,56.5006,5500.0
2012-10-11 09:35:00,88.15,88.15,88.09,88.09,200.0,56.5006,56.5006,56.4622,56.4622,200.0
2012-10-11 09:40:00,88.15,88.17,88.13,88.13,700.0,56.5006,56.5135,56.4878,56.4878,700.0
2012-10-11 09:45:00,88.14,88.17,88.14,88.17,700.0,56.4942,56.5135,56.4942,56.5135,700.0
2012-10-11 09:50:00,88.13,88.16,88.13,88.16,800.0,56.4878,56.507,56.4878,56.507,800.0
2012-10-11 09:55:00,88.15,88.16,88.11,88.11,1700.0,56.5006,56.507,56.475,56.475,1700.0
2012-10-11 10:00:00,88.14,88.14,88.11,88.11,2000.0,56.4942,56.4942,56.475,56.475,2000.0
2012-10-11 10:05:00,88.1,88.15,88.1,88.1,2000.0,56.4686,56.5006,56.4686,56.4686,2000.0
2012-10-11 10:10:00,88.13,88.13,88.13,88.13,100.0,56.4878,56.4878,56.4878,56.4878,100.0
2012-10-11 10:15:00,88.08,88.11,88.08,88.11,300.0,56.4558,56.475,56.4558,56.475,300.0
2012-10-11 10:20:00,88.1,88.12,88.1,88.12,1500.0,56.4686,56.4814,56.4686,56.4814,1500.0
2012-10-11 10:25:00,88.12,88.12,88.12,88.12,100.0,56.4814,56.4814,56.4814,56.4814,100.0
2012-10-11 10:30:00,88.15,88.15,88.15,88.15,600.0,56.5006,56.5006,56.5006,56.5006,600.0
2012-10-11 10:35:00,88.14,88.14,88.13,88.14,1100.0,56.4942,56.4942,56.4878,56.4942,1100.0
2012-10-11 10:40:00,88.13,88.15,88.12,88.14,12500.0,56.4878,56.5006,56.4814,56.4942,12500.0
2012-10-11 10:45:00,88.13,88.15,88.12,88.15,3100.0,56.4878,56.5006,56.4814,56.5006,3100.0
2012-10-11 10:50:00,88.13,88.17,88.13,88.16,1300.0,56.4878,56.5135,56.4878,56.507,1300.0
2012-10-11 10:55:00,88.16,88.16,88.16,88.16,0.0,56.507,56.507,56.507,56.507,0.0
2012-10-11 11:00:00,88.12,88.12,88.12,88.12,600.0,56.4814,56.4814,56.4814,56.4814,600.0
2012-10-11 11:05:00,88.13,88.15,88.12,88.12,800.0,56.4878,56.5006,56.4814,56.4814,800.0
2012-10-11 11:10:00,88.15,88.17,88.15,88.17,7600.0,56.5006,56.5135,56.5006,56.5135,7600.0
2012-10-11 11:15:00,88.18,88.18,88.18,88.18,500.0,56.5199,56.5199,56.5199,56.5199,500.0
2012-10-11 11:20:00,88.19,88.19,88.19,88.19,300.0,56.5263,56.5263,56.5263,56.5263,300.0
2012-10-11 11:25:00,88.17,88.17,88.17,88.17,100.0,56.5135,56.5135,56.5135,56.5135,100.0
2012-10-11 11:30:00,88.17,88.17,88.17,88.17,0.0,56.5135,56.5135,56.5135,56.5135,0.0
2012-10-11 11:35:00,88.17,88.2,88.17,88.2,800.0,56.5135,56.5327,56.5135,56.5327,800.0
2012-10-11 11:40:00,88.2,88.2,88.2,88.2,100.0,56.5327,56.5327,56.5327,56.5327,100.0
2012-10-11 11:45:00,88.19,88.19,88.19,88.19,200.0,56.5263,56.5263,56.5263,56.5263,200.0
2012-10-11 11:50:00,88.2,88.2,88.19,88.19,200.0,56.5327,56.5327,56.5263,56.5263,200.0
2012-10-11 11:55:00,88.22,88.22,88.22,88.22,100.0,56.5455,56.5455,56.5455,56.5455,100.0
2012-10-11 12:00:00,88.22,88.22,88.18,88.18,2700.0,56.5455,56.5455,56.5199,56.5199,2700.0
2012-10-11 12:05:00,88.19,88.22,88.19,88.19,1400.0,56.5263,56.5455,56.5263,56.5263,1400.0
2012-10-11 12:10:00,88.22,88.22,88.22,88.22,600.0,56.5455,56.5455,56.5455,56.5455,600.0
2012-10-11 12:15:00,88.22,88.24,88.21,88.24,1200.0,56.5455,56.5583,56.5391,56.5583,1200.0
2012-10-11 12:20:00,88.23,88.25,88.23,88.25,6100.0,56.5519,56.5647,56.5519,56.5647,6100.0
2012-10-11 12:25:00,88.25,88.25,88.25,88.25,0.0,56.5647,56.5647,56.5647,56.5647,0.0
2012-10-11 12:30:00,88.25,88.25,88.25,88.25,0.0,56.5647,56.5647,56.5647,56.5647,0.0
2012-10-11 12:35:00,88.28,88.31,88.24,88.31,2900.0,56.584,56.6032,56.5583,56.6032,2900.0
2012-10-11 12:40:00,88.33,88.33,88.33,88.33,500.0,56.616,56.616,56.616,56.616,500.0
2012-10-11 12:45:00,88.32,88.33,88.31,88.33,2000.0,56.6096,56.616,56.6032,56.616,2000.0
2012-10-11 12:50:00,88.32,88.33,88.32,88.33,900.0,56.6096,56.616,56.6096,56.616,900.0
2012-10-11 12:55:00,88.28,88.31,88.24,88.24,2200.0,56.584,56.6032,56.5583,56.5583,2200.0
2012-10-11 13:00:00,88.26,88.26,88.26,88.26,300.0,56.5711,56.5711,56.5711,56.5711,300.0
2012-10-11 13:05:00,88.24,88.29,88.19,88.22,6100.0,56.5583,56.5904,56.5263,56.5455,6100.0
2012-10-11 13:10:00,88.23,88.23,88.22,88.23,500.0,56.5519,56.5519,56.5455,56.5519,500.0
2012-10-11 13:15:00,88.25,88.32,88.23,88.23,1700.0,56.5647,56.6096,56.5519,56.5519,1700.0
2012-10-11 13:20:00,88.23,88.23,88.23,88.23,0.0,56.5519,56.5519,56.5519,56.5519,0.0
2012-10-11 13:25:00,88.3,88.34,88.3,88.34,6800.0,56.5968,56.6224,56.5968,56.6224,6800.0
2012-10-11 13:30:00,88.28,88.28,88.28,88.28,100.0,56.584,56.584,56.584,56.584,100.0
2012-10-11 13:35:00,88.35,88.36,88.34,88.36,500.0,56.6288,56.6352,56.6224,56.6352,500.0
2012-10-11 13:40:00,88.38,88.38,88.38,88.38,200.0,56.6481,56.6481,56.6481,56.6481,200.0
2012-10-11 13:45:00,88.38,88.38,88.38,88.38,0.0,56.6481,56.6481,56.6481,56.6481,0.0
2012-10-11 13:50:00,88.38,88.4,88.38,88.4,300.0,56.6481,56.6609,56.6481,56.6609,300.0
2012-10-11 13:55:00,88.37,88.41,88.37,88.41,400.0,56.6416,56.6673,56.6416,56.6673,400.0
2012-10-11 14:00:00,88.4,88.4,88.37,88.37,7100.0,56.6609,56.6609,56.6416,56.6416,7100.0
2012-10-11 14:05:00,88.4,88.4,88.39,88.4,2200.0,56.6609,56.6609,56.6545,56.6609,2200.0
2012-10-11 14:10:00,88.4,88.4,88.4,88.4,300.0,56.6609,56.6609,56.6609,56.6609,300.0
2012-10-11 14:15:00,88.4,88.4,88.4,88.4,4000.0,56.6609,56.6609,56.6609,56.6609,4000.0
2012-10-11 14:20:00,88.4,88.4,88.36,88.36,5900.0,56.6609,56.6609,56.6352,56.6352,5900.0
2012-10-11 14:25:00,88.37,88.4,88.33,88.34,7400.0,56.6416,56.6609,56.616,56.6224,7400.0
2012-10-11 14:30:00,88.33,88.36,88.33,88.34,1400.0,56.616,56.6352,56.616,56.6224,1400.0
2012-10-11 14:35:00,88.34,88.35,88.34,88.35,400.0,56.6224,56.6288,56.6224,56.6288,400.0
2012-10-11 14:40:00,88.36,88.36,88.35,88.35,300.0,56.6352,56.6352,56.6288,56.6288,300.0
2012-10-11 14:45:00,88.37,88.37,88.33,88.33,17500.0,56.6416,56.6416,56.616,56.616,17500.0
2012-10-11 14:50:00,88.36,88.38,88.33,88.33,5600.0,56.6352,56.6481,56.616,56.616,5600.0
2012-10-11 14:55:00,88.34,88.36,88.34,88.36,20400.0,56.6224,56.6352,56.6224,56.6352,20400.0
2012-10-11 15:00:00,88.39,88.39,88.38,88.38,400.0,56.6545,56.6545,56.6481,56.6481,400.0
2012-10-11 15:05:00,88.38,88.38,88.38,88.38,300.0,56.6481,56.6481,56.6481,56.6481,300.0
2012-10-11 15:10:00,88.38,88.38,88.38,88.38,100.0,56.6481,56.6481,56.6481,56.6481,100.0
2012-10-11 15:15:00,88.39,88.39,88.39,88.39,2900.0,56.6545,56.6545,56.6545,56.6545,2900.0
2012-10-11 15:20:00,88.35,88.37,88.35,88.37,700.0,56.6288,56.6416,56.6288,56.6416,700.0
2012-10-11 15:25:00,88.39,88.39,88.36,88.36,1300.0,56.6545,56.6545,56.6352,56.6352,1300.0
2012-10-11 15:30:00,88.36,88.36,88.36,88.36,600.0,56.6352,56.6352,56.6352,56.6352,600.0
2012-10-11 15:35:00,88.39,88.39,88.39,88.39,100.0,56.6545,56.6545,56.6545,56.6545,100.0
2012-10-11 15:40:00,88.38,88.39,88.38,88.38,900.0,56.6481,56.6545,56.6481,56.6481,900.0
2012-10-11 15:45:00,88.36,88.39,88.36,88.38,1400.0,56.6352,56.6545,56.6352,56.6481,1400.0
2012-10-11 15:50:00,88.36,88.36,88.36,88.36,1500.0,56.6352,56.6352,56.6352,56.6352,1500.0
2012-10-11 15:55:00,88.35,88.37,88.34,88.36,7700.0,56.6288,56.6416,56.6224,56.6352,7700.0
2012-10-12 09:30:00,88.5,88.5,88.4,88.49,4900.0,56.725,56.725,56.6609,56.7186,4900.0
2012-10-12 09:35:00,88.49,88.49,88.49,88.49,0.0,56.7186,56.7186,56.7186,56.7186,0.0
2012-10-12 09:40:00,88.55,88.58,88.5,88.56,1700.0,56.757,56.7762,56.725,56.7634,1700.0
2012-10-12 09:45:00,88.52,88.58,88.5,88.58,1200.0,56.7378,56.7762,56.725,56.7762,1200.0
2012-10-12 09:50:00,88.5,88.59,88.5,88.59,1700.0,56.725,56.7827,56.725,56.7827,1700.0
2012-10-12 09:55:00,88.51,88.56,88.51,88.54,1800.0,56.7314,56.7634,56.7314,56.7506,1800.0
2012-10-12 10:00:00,88.5,88.52,88.49,88.52,1400.0,56.725,56.7378,56.7186,56.7378,1400.0
2012-10-12 10:05:00,88.53,88.53,88.46,88.5,7300.0,56.7442,56.7442,56.6993,56.725,7300.0
2012-10-12 10:10:00,88.53,88.55,88.53,88.53,1900.0,56.7442,56.757,56.7442,56.7442,1900.0
2012-10-12 10:15:00,88.53,88.54,88.53,88.53,4800.0,56.7442,56.7506,56.7442,56.7442,4800.0
2012-10-12 10:20:00,88.54,88.54,88.54,88.54,800.0,56.7506,56.7506,56.7506,56.7506,800.0
2012-10-12 10:25:00,88.55,88.55,88.55,88.55,100.0,56.757,56.757,56.757,56.757,100.0
2012-10-12 10:30:00,88.57,88.59,88.55,88.55,2300.0,56.7698,56.7827,56.757,56.757,2300.0
2012-10-12 10:35:00,88.54,88.56,88.53,88.56,700.0,56.7506,56.7634,56.7442,56.7634,700.0
2012-10-12 10:40:00,88.56,88.56,88.56,88.56,0.0,56.7634,56.7634,56.7634,56.7634,0.0
2012-10-12 10:45:00,88.53,88.56,88.53,88.56,11100.0,56.7442,56.7634,56.7442,56.7634,11100.0
2012-10-12 10:50:00,88.56,88.58,88.51,88.58,15000.0,56.7634,56.7762,56.7314,56.7762,15000.0
2012-10-12 10:55:00,88.56,88.56,88.54,88.55,5200.0,56.7634,56.7634,56.7506,56.757,5200.0
2012-10-12 11:00:00,88.55,88.55,88.55,88.55,700.0,56.757,56.757,56.757,56.757,700.0
2012-10-12 11:05:00,88.55,88.57,88.55,88.57,800.0,56.757,56.7698,56.757,56.7698,800.0
2012-10-12 11:10:00,88.59,88.6,88.59,88.6,300.0,56.7827,56.7891,56.7827,56.7891,300.0
2012-10-12 11:15:00,88.58,88.58,88.58,88.58,400.0,56.7762,56.7762,56.7762,56.7762,400.0
2012-10-12 11:20:00,88.59,88.59,88.59,88.59,200.0,56.7827,56.7827,56.7827,56.7827,200.0
2012-10-12 11:25:00,88.58,88.59,88.58,88.59,2400.0,56.7762,56.7827,56.7762,56.7827,2400.0
2012-10-12 11:30:00,88.63,88.63,88.63,88.63,500.0,56.8083,56.8083,56.8083,56.8083,500.0
2012-10-12 11:35:00,88.64,88.67,88.6,88.67,700.0,56.8147,56.8339,56.7891,56.8339,700.0
2012-10-12 11:40:00,88.65,88.65,88.65,88.65,100.0,56.8211,56.8211,56.8211,56.8211,100.0
2012-10-12 11:45:00,88.65,88.66,88.64,88.65,2700.0,56.8211,56.8275,56.8147,56.8211,2700.0
2012-10-12 11:50:00,88.62,88.67,88.62,88.64,1100.0,56.8019,56.8339,56.8019,56.8147,1100.0
2012-10-12 11:55:00,88.67,88.67,88.62,88.67,800.0,56.8339,56.8339,56.8019,56.8339,800.0
2012-10-12 12:00:00,88.65,88.65,88.6,88.62,2600.0,56.8211,56.8211,56.7891,56.8019,2600.0
2012-10-12 12:05:00,88.62,88.64,88.61,88.61,1600.0,56.8019,56.8147,56.7955,56.7955,1600.0
2012-10-12 12:10:00,88.61,88.61,88.61,88.61,0.0,56.7955,56.7955,56.7955,56.7955,0.0
2012-10-12 12:15:00,88.62,88.62,88.62,88.62,800.0,56.8019,56.8019,56.8019,56.8019,800.0
2012-10-12 12:20:00,88.64,88.64,88.64,88.64,200.0,56.8147,56.8147,56.8147,56.8147,200.0
2012-10-12 12:25:00,88.63,88.63,88.63,88.63,400.0,56.8083,56.8083,56.8083,56.8083,400.0
2012-10-12 12:30:00,88.61,88.61,88.61,88.61,100.0,56.7955,56.7955,56.7955,56.7955,100.0
2012-10-12 12:35:00,88.62,88.62,88.61,88.61,600.0,56.8019,56.8019,56.7955,56.7955,600.0
2012-10-12 12:40:00,88.62,88.62,88.62,88.62,300.0,56.8019,56.8019,56.8019,56.8019,300.0
2012-10-12 12:45:00,88.6,88.64,88.6,88.64,2000.0,56.7891,56.8147,56.7891,56.8147,2000.0
2012-10-12 12:50:00,88.64,88.64,88.6,88.6,9300.0,56.8147,56.8147,56.7891,56.7891,9300.0
2012-10-12 12:55:00,88.61,88.62,88.6,88.62,4900.0,56.7955,56.8019,56.7891,56.8019,4900.0
2012-10-12 13:00:00,88.63,88.64,88.63,88.64,600.0,56.8083,56.8147,56.8083,56.8147,600.0
2012-10-12 13:05:00,88.63,88.65,88.63,88.65,1400.0,56.8083,56.8211,56.8083,56.8211,1400.0
2012-10-12 13:10:00,88.65,88.65,88.65,88.65,300.0,56.8211,56.8211,56.8211,56.8211,300.0
2012-10-12 13:15:00,88.65,88.65,88.65,88.65,100.0,56.8211,56.8211,56.8211,56.8211,100.0
2012-10-12 13:20:00,88.64,88.64,88.64,88.64,400.0,56.8147,56.8147,56.8147,56.8147,400.0
2012-10-12 13:25:00,88.63,88.63,88.61,88.61,500.0,56.8083,56.8083,56.7955,56.7955,500.0
2012-10-12 13:30:00,88.65,88.65,88.63,88.64,2700.0,56.8211,56.8211,56.8083,56.8147,2700.0
2012-10-12 13:35:00,88.61,88.62,88.6,88.61,3000.0,56.7955,56.8019,56.7891,56.7955,3000.0
2012-10-12 13:40:00,88.61,88.61,88.61,88.61,500.0,56.7955,56.7955,56.7955,56.7955,500.0
2012-10-12 13:45:00,88.6,88.63,88.6,88.63,1000.0,56.7891,56.8083,56.7891,56.8083,1000.0
2012-10-12 13:50:00,88.63,88.63,88.61,88.62,900.0,56.8083,56.8083,56.7955,56.8019,900.0
2012-10-12 13:55:00,88.59,88.63,88.57,88.63,148800.0,56.7827,56.8083,56.7698,56.8083,148800.0
2012-10-12 14:00:00,88.63,88.63,88.57,88.57,7900.0,56.8083,56.8083,56.7698,56.7698,7900.0
2012-10-12 14:05:00,88.58,88.58,88.55,88.56,900.0,56.7762,56.7762,56.757,56.7634,900.0
2012-10-12 14:10:00,88.58,88.58,88.54,88.57,3800.0,56.7762,56.7762,56.7506,56.7698,3800.0
2012-10-12 14:15:00,88.56,88.58,88.55,88.55,4100.0,56.7634,56.7762,56.757,56.757,4100.0
2012-10-12 14:20:00,88.56,88.58,88.5,88.5,4900.0,56.7634,56.7762,56.725,56.725,4900.0
2012-10-12 14:25:00,88.54,88.54,88.53,88.53,2500.0,56.7506,56.7506,56.7442,56.7442,2500.0
2012-10-12 14:30:00,88.55,88.56,88.55,88.56,400.0,56.757,56.7634,56.757,56.7634,400.0
2012-10-12 14:35:00,88.56,88.56,88.56,88.56,0.0,56.7634,56.7634,56.7634,56.7634,0.0
2012-10-12 14:40:00,88.54,88.56,88.54,88.55,2400.0,56.7506,56.7634,56.7506,56.757,2400.0
2012-10-12 14:45:00,88.52,88.52,88.52,88.52,200.0,56.7378,56.7378,56.7378,56.7378,200.0
2012-10-12 14:50:00,88.54,88.54,88.53,88.53,1300.0,56.7506,56.7506,56.7442,56.7442,1300.0
2012-10-12 14:55:00,88.53,88.53,88.52,88.53,3200.0,56.7442,56.7442,56.7378,56.7442,3200.0
2012-10-12 15:00:00,88.52,88.52,88.51,88.51,3300.0,56.7378,56.7378,56.7314,56.7314,3300.0
2012-10-12 15:05:00,88.53,88.53,88.51,88.51,1100.0,56.7442,56.7442,56.7314,56.7314,1100.0
2012-10-12 15:10:00,88.53,88.54,88.52,88.54,500.0,56.7442,56.7506,56.7378,56.7506,500.0
2012-10-12 15:15:00,88.54,88.54,88.46,88.47,8000.0,56.7506,56.7506,56.6993,56.7057,8000.0
2012-10-12 15:20:00,88.49,88.52,88.49,88.52,300.0,56.7186,56.7378,56.7186,56.7378,300.0
2012-10-12 15:25:00,88.52,88.52,88.46,88.52,1800.0,56.7378,56.7378,56.6993,56.7378,1800.0
2012-10-12 15:30:00,88.51,88.55,88.5,88.54,1500.0,56.7314,56.757,56.725,56.7506,1500.0
2012-10-12 15:35:00,88.55,88.56,88.55,88.55,1000.0,56.757,56.7634,56.757,56.757,1000.0
2012-10-12 15:40:00,88.57,88.57,88.54,88.54,800.0,56.7698,56.7698,56.7506,56.7506,800.0
2012-10-12 15:45:00,88.54,88.54,88.54,88.54,0.0,56.7506,56.7506,56.7506,56.7506,0.0
2012-10-12 15:50:00,88.55,88.56,88.54,88.54,600.0,56.757,56.7634,56.7506,56.7506,600.0
2012-10-12 15:55:00,88.55,88.56,88.52,88.54,1900.0,56.757,56.7634,56.7378,56.7506,1900.0
2012-10-15 09:30:00,88.69,88.71,88.68,88.68,14800.0,56.8468,56.8596,56.8403,56.8403,14800.0
2012-10-15 09:35:00,88.63,88.68,88.63,88.67,8500.0,56.8083,56.8403,56.8083,56.8339,8500.0
2012-10-15 09:40:00,88.71,88.71,88.71,88.71,200.0,56.8596,56.8596,56.8596,56.8596,200.0
2012-10-15 09:45:00,88.66,88.69,88.66,88.69,4900.0,56.8275,56.8468,56.8275,56.8468,4900.0
2012-10-15 09:50:00,88.7,88.7,88.69,88.7,21400.0,56.8532,56.8532,56.8468,56.8532,21400.0
2012-10-15 09:55:00,88.7,88.7,88.7,88.7,200.0,56.8532,56.8532,56.8532,56.8532,200.0
2012-10-15 10:00:00,88.73,88.73,88.73,88.73,1100.0,56.8724,56.8724,56.8724,56.8724,1100.0
2012-10-15 10:05:00,88.71,88.71,88.7,88.7,1000.0,56.8596,56.8596,56.8532,56.8532,1000.0
2012-10-15 10:10:00,88.72,88.73,88.72,88.72,1000.0,56.866,56.8724,56.866,56.866,1000.0
2012-10-15 10:15:00,88.72,88.72,88.72,88.72,0.0,56.866,56.866,56.866,56.866,0.0
2012-10-15 10:20:00,88.74,88.74,88.71,88.71,1500.0,56.8788,56.8788,56.8596,56.8596,1500.0
2012-10-15 10:25:00,88.71,88.72,88.68,88.72,1000.0,56.8596,56.866,56.8403,56.866,1000.0
2012-10-15 10:30:00,88.74,88.74,88.72,88.73,1900.0,56.8788,56.8788,56.866,56.8724,1900.0
2012-10-15 10:35:00,88.73,88.73,88.73,88.73,0.0,56.8724,56.8724,56.8724,56.8724,0.0
2012-10-15 10:40:00,88.73,88.73,88.73,88.73,300.0,56.8724,56.8724,56.8724,56.8724,300.0
2012-10-15 10:45:00,88.72,88.72,88.7,88.71,700.0,56.866,56.866,56.8532,56.8596,700.0
2012-10-15 10:50:00,88.7,88.73,88.7,88.73,3100.0,56.8532,56.8724,56.8532,56.8724,3100.0
2012-10-15 10:55:00,88.73,88.73,88.68,88.72,3600.0,56.8724,56.8724,56.8403,56.866,3600.0
2012-10-15 11:00:00,88.71,88.71,88.71,88.71,300.0,56.8596,56.8596,56.8596,56.8596,300.0
2012-10-15 11:05:00,88.72,88.72,88.68,88.72,2300.0,56.866,56.866,56.8403,56.866,2300.0
2012-10-15 11:10:00,88.68,88.69,88.67,88.69,800.0,56.8403,56.8468,56.8339,56.8468,800.0
2012-10-15 11:15:00,88.69,88.69,88.69,88.69,0.0,56.8468,56.8468,56.8468,56.8468,0.0
2012-10-15 11:20:00,88.68,88.68,88.67,88.67,400.0,56.8403,56.8403,56.8339,56.8339,400.0
2012-10-15 11:25:00,88.67,88.67,88.67,88.67,0.0,56.8339,56.8339,56.8339,56.8339,0.0
2012-10-15 11:30:00,88.68,88.68,88.68,88.68,1000.0,56.8403,56.8403,56.8403,56.8403,1000.0
2012-10-15 11:35:00,88.64,88.68,88.64,88.67,1800.0,56.8147,56.8403,56.8147,56.8339,1800.0
2012-10-15 11:40:00,88.68,88.68,88.64,88.64,3300.0,56.8403,56.8403,56.8147,56.8147,3300.0
2012-10-15 11:45:00,88.68,88.68,88.68,88.68,1100.0,56.8403,56.8403,56.8403,56.8403,1100.0
2012-10-15 11:50:00,88.68,88.68,88.68,88.68,400.0,56.8403,56.8403,56.8403,56.8403,400.0
2012-10-15 11:55:00,88.67,88.71,88.65,88.69,12100.0,56.8339,56.8596,56.8211,56.8468,12100.0
2012-10-15 12:00:00,88.69,88.69,88.69,88.69,0.0,56.8468,56.8468,56.8468,56.8468,0.0
2012-10-15 12:05:00,88.69,88.69,88.67,88.68,5900.0,56.8468,56.8468,56.8339,56.8403,5900.0
2012-10-15 12:10:00,88.67,88.67,88.67,88.67,100.0,56.8339,56.8339,56.8339,56.8339,100.0
2012-10-15 12:15:00,88.67,88.68,88.67,88.68,200.0,56.8339,56.8403,56.8339,56.8403,200.0
2012-10-15 12:20:00,88.67,88.68,88.67,88.68,1600.0,56.8339,56.8403,56.8339,56.8403,1600.0
2012-10-15 12:25:00,88.67,88.68,88.64,88.64,3900.0,56.8339,56.8403,56.8147,56.8147,3900.0
2012-10-15 12:30:00,88.66,88.67,88.64,88.64,3800.0,56.8275,56.8339,56.8147,56.8147,3800.0
2012-10-15 12:35:00,88.67,88.67,88.66,88.66,500.0,56.8339,56.8339,56.8275,56.8275,500.0
2012-10-15 12:40:00,88.67,88.67,88.67,88.67,2100.0,56.8339,56.8339,56.8339,56.8339,2100.0
2012-10-15 12:45:00,88.64,88.65,88.64,88.65,5200.0,56.8147,56.8211,56.8147,56.8211,5200.0
2012-10-15 12:50:00,88.65,88.66,88.64,88.64,12000.0,56.8211,56.8275,56.8147,56.8147,12000.0
2012-10-15 12:55:00,88.64,88.67,88.63,88.65,23600.0,56.8147,56.8339,56.8083,56.8211,23600.0
2012-10-15 13:00:00,88.63,88.65,88.61,88.61,16500.0,56.8083,56.8211,56.7955,56.7955,16500.0
2012-10-15 13:05:00,88.61,88.63,88.61,88.63,900.0,56.7955,56.8083,56.7955,56.8083,900.0
2012-10-15 13:10:00,88.61,88.67,88.61,88.63,17700.0,56.7955,56.8339,56.7955,56.8083,17700.0
2012-10-15 13:15:00,88.66,88.67,88.61,88.61,3000.0,56.8275,56.8339,56.7955,56.7955,3000.0
2012-10-15 13:20:00,88.61,88.64,88.61,88.62,700.0,56.7955,56.8147,56.7955,56.8019,700.0
2012-10-15 13:25:00,88.67,88.67,88.66,88.66,400.0,56.8339,56.8339,56.8275,56.8275,400.0
2012-10-15 13:30:00,88.66,88.67,88.63,88.63,4200.0,56.8275,56.8339,56.8083,56.8083,4200.0
2012-10-15 13:35:00,88.63,88.66,88.61,88.63,6900.0,56.8083,56.8275,56.7955,56.8083,6900.0
2012-10-15 13:40:00,88.64,88.65,88.63,88.63,3000.0,56.8147,56.8211,56.8083,56.8083,3000.0
2012-10-15 13:45:00,88.66,88.66,88.62,88.63,1400.0,56.8275,56.8275,56.8019,56.8083,1400.0
2012-10-15 13:50:00,88.65,88.65,88.61,88.64,5900.0,56.8211,56.8211,56.7955,56.8147,5900.0
2012-10-15 13:55:00,88.64,88.65,88.64,88.65,1000.0,56.8147,56.8211,56.8147,56.8211,1000.0
2012-10-15 14:00:00,88.61,88.61,88.6,88.61,500.0,56.7955,56.7955,56.7891,56.7955,500.0
2012-10-15 14:05:00,88.6,88.6,88.6,88.6,200.0,56.7891,56.7891,56.7891,56.7891,200.0
2012-10-15 14:10:00,88.65,88.65,88.61,88.62,900.0,56.8211,56.8211,56.7955,56.8019,900.0
2012-10-15 14:15:00,88.63,88.65,88.62,88.62,2700.0,56.8083,56.8211,56.8019,56.8019,2700.0
2012-10-15 14:20:00,88.61,88.63,88.61,88.61,700.0,56.7955,56.8083,56.7955,56.7955,700.0
2012-10-15 14:25:00,88.61,88.65,88.61,88.64,3400.0,56.7955,56.8211,56.7955,56.8147,3400.0
2012-10-15 14:30:00,88.65,88.65,88.65,88.65,200.0,56.8211,56.8211,56.8211,56.8211,200.0
2012-10-15 14:35:00,88.64,88.64,88.6,88.62,7800.0,56.8147,56.8147,56.7891,56.8019,7800.0
2012-10-15 14:40:00,88.61,88.67,88.61,88.62,2000.0,56.7955,56.8339,56.7955,56.8019,2000.0
2012-10-15 14:45:00,88.64,88.72,88.61,88.67,13700.0,56.8147,56.866,56.7955,56.8339,13700.0
2012-10-15 14:50:00,88.7,88.71,88.7,88.7,3100.0,56.8532,56.8596,56.8532,56.8532,3100.0
2012-10-15 14:55:00,88.68,88.7,88.62,88.69,6600.0,56.8403,56.8532,56.8019,56.8468,6600.0
2012-10-15 15:00:00,88.69,88.69,88.69,88.69,0.0,56.8468,56.8468,56.8468,56.8468,0.0
2012-10-15 15:05:00,88.72,88.72,88.71,88.71,500.0,56.866,56.866,56.8596,56.8596,500.0
2012-10-15 15:10:00,88.69,88.69,88.66,88.69,400.0,56.8468,56.8468,56.8275,56.8468,400.0
2012-10-15 15:15:00,88.69,88.71,88.68,88.71,700.0,56.8468,56.8596,56.8403,56.8596,700.0
2012-10-15 15:20:00,88.69,88.69,88.69,88.69,1000.0,56.8468,56.8468,56.8468,56.8468,1000.0
2012-10-15 15:25:00,88.68,88.71,88.67,88.71,2100.0,56.8403,56.8596,56.8339,56.8596,2100.0
2012-10-15 15:30:00,88.65,88.65,88.65,88.65,200.0,56.8211,56.8211,56.8211,56.8211,200.0
2012-10-15 15:35:00,88.67,88.69,88.67,88.68,1500.0,56.8339,56.8468,56.8339,56.8403,1500.0
2012-10-15 15:40:00,88.7,88.73,88.68,88.69,2500.0,56.8532,56.8724,56.8403,56.8468,2500.0
2012-10-15 15:45:00,88.7,88.73,88.67,88.67,3100.0,56.8532,56.8724,56.8339,56.8339,3100.0
2012-10-15 15:50:00,88.67,88.68,88.66,88.66,2300.0,56.8339,56.8403,56.8275,56.8275,2300.0
2012-10-15 15:55:00,88.67,88.67,88.61,88.64,5500.0,56.8339,56.8339,56.7955,56.8147,5500.0
2012-10-16 09:30:00,88.66,88.68,88.66,88.66,19700.0,56.8275,56.8403,56.8275,56.8275,19700.0
2012-10-16 09:35:00,88.69,88.69,88.67,88.67,200.0,56.8468,56.8468,56.8339,56.8339,200.0
2012-10-16 09:40:00,88.63,88.68,88.63,88.66,900.0,56.8083,56.8403,56.8083,56.8275,900.0
2012-10-16 09:45:00,88.66,88.69,88.66,88.69,1000.0,56.8275,56.8468,56.8275,56.8468,1000.0
2012-10-16 09:50:00,88.68,88.68,88.63,88.63,400.0,56.8403,56.8403,56.8083,56.8083,400.0
2012-10-16 09:55:00,88.62,88.62,88.62,88.62,200.0,56.8019,56.8019,56.8019,56.8019,200.0
2012-10-16 10:00:00,88.63,88.65,88.63,88.65,900.0,56.8083,56.8211,56.8083,56.8211,900.0
2012-10-16 10:05:00,88.62,88.64,88.62,88.64,5100.0,56.8019,56.8147,56.8019,56.8147,5100.0
2012-10-16 10:10:00,88.64,88.64,88.62,88.63,22400.0,56.8147,56.8147,56.8019,56.8083,22400.0
2012-10-16 10:15:00,88.67,88.67,88.67,88.67,400.0,56.8339,56.8339,56.8339,56.8339,400.0
2012-10-16 10:20:00,88.67,88.68,88.67,88.67,1100.0,56.8339,56.8403,56.8339,56.8339,1100.0
2012-10-16 10:25:00,88.68,88.69,88.68,88.68,500.0,56.8403,56.8468,56.8403,56.8403,500.0
2012-10-16 10:30:00,88.68,88.68,88.65,88.65,900.0,56.8403,56.8403,56.8211,56.8211,900.0
2012-10-16 10:35:00,88.66,88.67,88.66,88.67,400.0,56.8275,56.8339,56.8275,56.8339,400.0
2012-10-16 10:40:00,88.63,88.66,88.63,88.66,1500.0,56.8083,56.8275,56.8083,56.8275,1500.0
2012-10-16 10:45:00,88.65,88.65,88.65,88.65,100.0,56.8211,56.8211,56.8211,56.8211,100.0
2012-10-16 10:50:00,88.65,88.66,88.65,88.66,1300.0,56.8211,56.8275,56.8211,56.8275,1300.0
2012-10-16 10:55:00,88.66,88.67,88.66,88.67,800.0,56.8275,56.8339,56.8275,56.8339,800.0
2012-10-16 11:00:00,88.68,88.68,88.64,88.64,1500.0,56.8403,56.8403,56.8147,56.8147,1500.0
2012-10-16 11:05:00,88.69,88.7,88.69,88.7,200.0,56.8468,56.8532,56.8468,56.8532,200.0
2012-10-16 11:10:00,88.7,88.7,88.68,88.68,300.0,56.8532,56.8532,56.8403,56.8403,300.0
2012-10-16 11:15:00,88.64,88.64,88.64,88.64,300.0,56.8147,56.8147,56.8147,56.8147,300.0
2012-10-16 11:20:00,88.68,88.71,88.68,88.71,2200.0,56.8403,56.8596,56.8403,56.8596,2200.0
2012-10-16 11:25:00,88.67,88.71,88.67,88.71,400.0,56.8339,56.8596,56.8339,56.8596,400.0
2012-10-16 11:30:00,88.67,88.67,88.67,88.67,500.0,56.8339,56.8339,56.8339,56.8339,500.0
2012-10-16 11:35:00,88.71,88.71,88.69,88.69,700.0,56.8596,56.8596,56.8468,56.8468,700.0
2012-10-16 11:40:00,88.7,88.71,88.7,88.71,300.0,56.8532,56.8596,56.8532,56.8596,300.0
2012-10-16 11:45:00,88.71,88.71,88.67,88.71,2300.0,56.8596,56.8596,56.8339,56.8596,2300.0
2012-10-16 11:50:00,88.71,88.71,88.7,88.71,600.0,56.8596,56.8596,56.8532,56.8596,600.0
2012-10-16 11:55:00,88.73,88.73,88.73,88.73,200.0,56.8724,56.8724,56.8724,56.8724,200.0
2012-10-16 12:00:00,88.68,88.68,88.68,88.68,3700.0,56.8403,56.8403,56.8403,56.8403,3700.0
2012-10-16 12:05:00,88.68,88.72,88.68,88.68,5500.0,56.8403,56.866,56.8403,56.8403,5500.0
2012-10-16 12:10:00,88.71,88.71,88.71,88.71,100.0,56.8596,56.8596,56.8596,56.8596,100.0
2012-10-16 12:15:00,88.71,88.71,88.7,88.7,1000.0,56.8596,56.8596,56.8532,56.8532,1000.0
2012-10-16 12:20:00,88.69,88.7,88.68,88.69,2800.0,56.8468,56.8532,56.8403,56.8468,2800.0
2012-10-16 12:25:00,88.7,88.7,88.7,88.7,4800.0,56.8532,56.8532,56.8532,56.8532,4800.0
2012-10-16 12:30:00,88.7,88.72,88.7,88.7,3700.0,56.8532,56.866,56.8532,56.8532,3700.0
2012-10-16 12:35:00,88.7,88.7,88.7,88.7,0.0,56.8532,56.8532,56.8532,56.8532,0.0
2012-10-16 12:40:00,88.73,88.73,88.73,88.73,400.0,56.8724,56.8724,56.8724,56.8724,400.0
2012-10-16 12:45:00,88.68,88.71,88.68,88.71,1100.0,56.8403,56.8596,56.8403,56.8596,1100.0
2012-10-16 12:50:00,88.71,88.71,88.7,88.7,200.0,56.8596,56.8596,56.8532,56.8532,200.0
2012-10-16 12:55:00,88.7,88.7,88.7,88.7,0.0,56.8532,56.8532,56.8532,56.8532,0.0
2012-10-16 13:00:00,88.71,88.71,88.71,88.71,300.0,56.8596,56.8596,56.8596,56.8596,300.0
2012-10-16 13:05:00,88.71,88.72,88.71,88.72,600.0,56.8596,56.866,56.8596,56.866,600.0
2012-10-16 13:10:00,88.71,88.73,88.71,88.73,400.0,56.8596,56.8724,56.8596,56.8724,400.0
2012-10-16 13:15:00,88.71,88.75,88.71,88.74,2400.0,56.8596,56.8852,56.8596,56.8788,2400.0
2012-10-16 13:20:00,88.74,88.74,88.74,88.74,100.0,56.8788,56.8788,56.8788,56.8788,100.0
2012-10-16 13:25:00,88.75,88.75,88.74,88.74,600.0,56.8852,56.8852,56.8788,56.8788,600.0
2012-10-16 13:30:00,88.75,88.75,88.73,88.74,4200.0,56.8852,56.8852,56.8724,56.8788,4200.0
2012-10-16 13:35:00,88.73,88.73,88.7,88.71,10100.0,56.8724,56.8724,56.8532,56.8596,10100.0
2012-10-16 13:40:00,88.69,88.71,88.69,88.71,300.0,56.8468,56.8596,56.8468,56.8596,300.0
2012-10-16 13:45:00,88.71,88.73,88.69,88.73,18300.0,56.8596,56.8724,56.8468,56.8724,18300.0
2012-10-16 13:50:00,88.73,88.74,88.72,88.73,49300.0,56.8724,56.8788,56.866,56.8724,49300.0
2012-10-16 13:55:00,88.73,88.74,88.73,88.74,6400.0,56.8724,56.8788,56.8724,56.8788,6400.0
2012-10-16 14:00:00,88.73,88.73,88.72,88.72,14600.0,56.8724,56.8724,56.866,56.866,14600.0
2012-10-16 14:05:00,88.73,88.75,88.73,88.73,5200.0,56.8724,56.8852,56.8724,56.8724,5200.0
2012-10-16 14:10:00,88.73,88.75,88.72,88.75,5100.0,56.8724,56.8852,56.866,56.8852,5100.0
2012-10-16 14:15:00,88.75,88.75,88.75,88.75,0.0,56.8852,56.8852,56.8852,56.8852,0.0
2012-10-16 14:20:00,88.72,88.78,88.72,88.77,1000.0,56.866,56.9044,56.866,56.898,1000.0
2012-10-16 14:25:00,88.76,88.78,88.74,88.74,10100.0,56.8916,56.9044,56.8788,56.8788,10100.0
2012-10-16 14:30:00,88.72,88.75,88.72,88.74,10200.0,56.866,56.8852,56.866,56.8788,10200.0
2012-10-16 14:35:00,88.75,88.75,88.73,88.75,2800.0,56.8852,56.8852,56.8724,56.8852,2800.0
2012-10-16 14:40:00,88.75,88.77,88.73,88.77,1600.0,56.8852,56.898,56.8724,56.898,1600.0
2012-10-16 14:45:00,88.73,88.73,88.73,88.73,100.0,56.8724,56.8724,56.8724,56.8724,100.0
2012-10-16 14:50:00,88.76,88.76,88.76,88.76,2300.0,56.8916,56.8916,56.8916,56.8916,2300.0
2012-10-16 14:55:00,88.76,88.78,88.76,88.76,1300.0,56.8916,56.9044,56.8916,56.8916,1300.0
2012-10-16 15:00:00,88.76,88.78,88.76,88.78,1700.0,56.8916,56.9044,56.8916,56.9044,1700.0
2012-10-16 15:05:00,88.78,88.78,88.78,88.78,0.0,56.9044,56.9044,56.9044,56.9044,0.0
2012-10-16 15:10:00,88.78,88.78,88.78,88.78,4100.0,56.9044,56.9044,56.9044,56.9044,4100.0
2012-10-16 15:15:00,88.76,88.78,88.76,88.77,8600.0,56.8916,56.9044,56.8916,56.898,8600.0
2012-10-16 15:20:00,88.76,88.78,88.75,88.78,4600.0,56.8916,56.9044,56.8852,56.9044,4600.0
2012-10-16 15:25:00,88.75,88.78,88.75,88.78,5900.0,56.8852,56.9044,56.8852,56.9044,5900.0
2012-10-16 15:30:00,88.78,88.78,88.78,88.78,0.0,56.9044,56.9044,56.9044,56.9044,0.0
2012-10-16 15:35:00,88.75,88.75,88.74,88.75,11300.0,56.8852,56.8852,56.8788,56.8852,11300.0
2012-10-16 15:40:00,88.76,88.76,88.76,88.76,100.0,56.8916,56.8916,56.8916,56.8916,100.0
2012-10-16 15:45:00,88.75,88.76,88.75,88.75,5900.0,56.8852,56.8916,56.8852,56.8852,5900.0
2012-10-16 15:50:00,88.75,88.76,88.67,88.68,2400.0,56.8852,56.8916,56.8339,56.8403,2400.0
2012-10-16 15:55:00,88.73,88.75,88.67,88.75,10900.0,56.8724,56.8852,56.8339,56.8852,10900.0
2012-10-17 09:30:00,88.79,88.79,88.74,88.74,5200.0,56.9108,56.9108,56.8788,56.8788,5200.0
2012-10-17 09:35:00,88.79,88.8,88.75,88.76,6800.0,56.9108,56.9173,56.8852,56.8916,6800.0
2012-10-17 09:40:00,88.76,88.78,88.76,88.78,800.0,56.8916,56.9044,56.8916,56.9044,800.0
2012-10-17 09:45:00,88.8,88.8,88.76,88.79,2800.0,56.9173,56.9173,56.8916,56.9108,2800.0
2012-10-17 09:50:00,88.78,88.8,88.77,88.78,5400.0,56.9044,56.9173,56.898,56.9044,5400.0
2012-10-17 09:55:00,88.78,88.78,88.75,88.75,2400.0,56.9044,56.9044,56.8852,56.8852,2400.0
2012-10-17 10:00:00,88.74,88.74,88.74,88.74,1000.0,56.8788,56.8788,56.8788,56.8788,1000.0
2012-10-17 10:05:00,88.74,88.74,88.74,88.74,0.0,56.8788,56.8788,56.8788,56.8788,0.0
2012-10-17 10:10:00,88.74,88.74,88.74,88.74,0.0,56.8788,56.8788,56.8788,56.8788,0.0
2012-10-17 10:15:00,88.72,88.73,88.72,88.73,800.0,56.866,56.8724,56.866,56.8724,800.0
2012-10-17 10:20:00,88.71,88.71,88.71,88.71,200.0,56.8596,56.8596,56.8596,56.8596,200.0
2012-10-17 10:25:00,88.7,88.7,88.7,88.7,2000.0,56.8532,56.8532,56.8532,56.8532,2000.0
2012-10-17 10:30:00,88.7,88.7,88.68,88.68,5200.0,56.8532,56.8532,56.8403,56.8403,5200.0
2012-10-17 10:35:00,88.68,88.72,88.68,88.72,1600.0,56.8403,56.866,56.8403,56.866,1600.0
2012-10-17 10:40:00,88.7,88.72,88.7,88.71,3400.0,56.8532,56.866,56.8532,56.8596,3400.0
2012-10-17 10:45:00,88.68,88.68,88.68,88.68,200.0,56.8403,56.8403,56.8403,56.8403,200.0
2012-10-17 10:50:00,88.7,88.7,88.65,88.7,4200.0,56.8532,56.8532,56.8211,56.8532,4200.0
2012-10-17 10:55:00,88.7,88.7,88.68,88.7,2400.0,56.8532,56.8532,56.8403,56.8532,2400.0
2012-10-17 11:00:00,88.68,88.71,88.68,88.71,1400.0,56.8403,56.8596,56.8403,56.8596,1400.0
2012-10-17 11:05:00,88.71,88.71,88.68,88.71,2000.0,56.8596,56.8596,56.8403,56.8596,2000.0
2012-10-17 11:10:00,88.71,88.71,88.71,88.71,200.0,56.8596,56.8596,56.8596,56.8596,200.0
2012-10-17 11:15:00,88.68,88.7,88.68,88.7,400.0,56.8403,56.8532,56.8403,56.8532,400.0
2012-10-17 11:20:00,88.7,88.72,88.67,88.72,14000.0,56.8532,56.866,56.8339,56.866,14000.0
2012-10-17 11:25:00,88.7,88.72,88.7,88.72,2800.0,56.8532,56.866,56.8532,56.866,2800.0
2012-10-17 11:30:00,88.68,88.72,88.68,88.72,2600.0,56.8403,56.866,56.8403,56.866,2600.0
2012-10-17 11:35:00,88.7,88.72,88.67,88.72,3000.0,56.8532,56.866,56.8339,56.866,3000.0
2012-10-17 11:40:00,88.72,88.72,88.68,88.68,9000.0,56.866,56.866,56.8403,56.8403,9000.0
2012-10-17 11:45:00,88.71,88.72,88.69,88.72,4600.0,56.8596,56.866,56.8468,56.866,4600.0
2012-10-17 11:50:00,88.72,88.72,88.7,88.7,4000.0,56.866,56.866,56.8532,56.8532,4000.0
2012-10-17 11:55:00,88.71,88.72,88.71,88.71,4200.0,56.8596,56.866,56.8596,56.8596,4200.0
2012-10-17 12:00:00,88.71,88.71,88.7,88.7,400.0,56.8596,56.8596,56.8532,56.8532,400.0
2012-10-17 12:05:00,88.72,88.72,88.69,88.69,2000.0,56.866,56.866,56.8468,56.8468,2000.0
2012-10-17 12:10:00,88.71,88.71,88.69,88.7,1000.0,56.8596,56.8596,56.8468,56.8532,1000.0
2012-10-17 12:15:00,88.69,88.7,88.68,88.69,8600.0,56.8468,56.8532,56.8403,56.8468,8600.0
2012-10-17 12:20:00,88.72,88.72,88.68,88.68,7400.0,56.866,56.866,56.8403,56.8403,7400.0
2012-10-17 12:25:00,88.71,88.72,88.68,88.72,13800.0,56.8596,56.866,56.8403,56.866,13800.0
2012-10-17 12:30:00,88.69,88.72,88.69,88.72,9400.0,56.8468,56.866,56.8468,56.866,9400.0
2012-10-17 12:35:00,88.68,88.71,88.68,88.7,3000.0,56.8403,56.8596,56.8403,56.8532,3000.0
2012-10-17 12:40:00,88.72,88.74,88.72,88.74,4000.0,56.866,56.8788,56.866,56.8788,4000.0
2012-10-17 12:45:00,88.76,88.76,88.75,88.75,3400.0,56.8916,56.8916,56.8852,56.8852,3400.0
2012-10-17 12:50:00,88.75,88.75,88.75,88.75,0.0,56.8852,56.8852,56.8852,56.8852,0.0
2012-10-17 12:55:00,88.72,88.74,88.72,88.72,4400.0,56.866,56.8788,56.866,56.866,4400.0
2012-10-17 13:00:00,88.72,88.72,88.72,88.72,200.0,56.866,56.866,56.866,56.866,200.0
2012-10-17 13:05:00,88.72,88.73,88.72,88.72,8800.0,56.866,56.8724,56.866,56.866,8800.0
2012-10-17 13:10:00,88.73,88.73,88.73,88.73,200.0,56.8724,56.8724,56.8724,56.8724,200.0
2012-10-17 13:15:00,88.72,88.73,88.71,88.73,5200.0,56.866,56.8724,56.8596,56.8724,5200.0
2012-10-17 13:20:00,88.73,88.73,88.71,88.71,400.0,56.8724,56.8724,56.8596,56.8596,400.0
2012-10-17 13:25:00,88.72,88.74,88.7,88.72,16600.0,56.866,56.8788,56.8532,56.866,16600.0
2012-10-17 13:30:00,88.72,88.74,88.72,88.74,1600.0,56.866,56.8788,56.866,56.8788,1600.0
2012-10-17 13:35:00,88.73,88.73,88.72,88.72,1000.0,56.8724,56.8724,56.866,56.866,1000.0
2012-10-17 13:40:00,88.73,88.75,88.73,88.75,6400.0,56.8724,56.8852,56.8724,56.8852,6400.0
2012-10-17 13:45:00,88.76,88.76,88.75,88.75,2200.0,56.8916,56.8916,56.8852,56.8852,2200.0
2012-10-17 13:50:00,88.76,88.76,88.74,88.74,2200.0,56.8916,56.8916,56.8788,56.8788,2200.0
2012-10-17 13:55:00,88.74,88.76,88.74,88.76,5000.0,56.8788,56.8916,56.8788,56.8916,5000.0
2012-10-17 14:00:00,88.76,88.76,88.72,88.72,3200.0,56.8916,56.8916,56.866,56.866,3200.0
2012-10-17 14:05:00,88.71,88.72,88.7,88.72,2800.0,56.8596,56.866,56.8532,56.866,2800.0
2012-10-17 14:10:00,88.71,88.72,88.71,88.72,600.0,56.8596,56.866,56.8596,56.866,600.0
2012-10-17 14:15:00,88.7,88.7,88.68,88.68,1600.0,56.8532,56.8532,56.8403,56.8403,1600.0
2012-10-17 14:20:00,88.68,88.71,88.68,88.71,6600.0,56.8403,56.8596,56.8403,56.8596,6600.0
2012-10-17 14:25:00,88.7,88.7,88.7,88.7,600.0,56.8532,56.8532,56.8532,56.8532,600.0
2012-10-17 14:30:00,88.7,88.7,88.67,88.67,2200.0,56.8532,56.8532,56.8339,56.8339,2200.0
2012-10-17 14:35:00,88.67,88.67,88.63,88.65,8200.0,56.8339,56.8339,56.8083,56.8211,8200.0
2012-10-17 14:40:00,88.67,88.67,88.64,88.66,24200.0,56.8339,56.8339,56.8147,56.8275,24200.0
2012-10-17 14:45:00,88.67,88.67,88.65,88.65,7800.0,56.8339,56.8339,56.8211,56.8211,7800.0
2012-10-17 14:50:00,88.65,88.67,88.65,88.67,400.0,56.8211,56.8339,56.8211,56.8339,400.0
2012-10-17 14:55:00,88.64,88.66,88.64,88.65,5400.0,56.8147,56.8275,56.8147,56.8211,5400.0
2012-10-17 15:00:00,88.66,88.68,88.65,88.67,266400.0,56.8275,56.8403,56.8211,56.8339,266400.0
2012-10-17 15:05:00,88.68,88.69,88.67,88.68,8000.0,56.8403,56.8468,56.8339,56.8403,8000.0
2012-10-17 15:10:00,88.67,88.69,88.67,88.68,17800.0,56.8339,56.8468,56.8339,56.8403,17800.0
2012-10-17 15:15:00,88.68,88.7,88.68,88.7,1200.0,56.8403,56.8532,56.8403,56.8532,1200.0
2012-10-17 15:20:00,88.71,88.71,88.71,88.71,400.0,56.8596,56.8596,56.8596,56.8596,400.0
2012-10-17 15:25:00,88.68,88.72,88.68,88.7,100600.0,56.8403,56.866,56.8403,56.8532,100600.0
2012-10-17 15:30:00,88.69,88.7,88.67,88.7,25000.0,56.8468,56.8532,56.8339,56.8532,25000.0
2012-10-17 15:35:00,88.7,88.7,88.7,88.7,0.0,56.8532,56.8532,56.8532,56.8532,0.0
2012-10-17 15:40:00,88.68,88.69,88.68,88.69,600.0,56.8403,56.8468,56.8403,56.8468,600.0
2012-10-17 15:45:00,88.69,88.74,88.69,88.7,597600.0,56.8468,56.8788,56.8468,56.8532,597600.0
2012-10-17 15:50:00,88.72,88.72,88.69,88.69,6600.0,56.866,56.866,56.8468,56.8468,6600.0
2012-10-17 15:55:00,88.7,88.74,88.69,88.7,212600.0,56.8532,56.8788,56.8468,56.8532,212600.0
2012-10-18 09:30:00,88.66,88.67,88.64,88.65,7200.0,56.8275,56.8339,56.8147,56.8211,7200.0
2012-10-18 09:35:00,88.65,88.66,88.62,88.65,6900.0,56.8211,56.8275,56.8019,56.8211,6900.0
2012-10-18 09:40:00,88.67,88.67,88.67,88.67,100.0,56.8339,56.8339,56.8339,56.8339,100.0
2012-10-18 09:45:00,88.6,88.7,88.6,88.7,1100.0,56.7891,56.8532,56.7891,56.8532,1100.0
2012-10-18 09:50:00,88.7,88.7,88.7,88.7,0.0,56.8532,56.8532,56.8532,56.8532,0.0
2012-10-18 09:55:00,88.65,88.65,88.62,88.62,400.0,56.8211,56.8211,56.8019,56.8019,400.0
2012-10-18 10:00:00,88.61,88.63,88.6,88.63,11100.0,56.7955,56.8083,56.7891,56.8083,11100.0
2012-10-18 10:05:00,88.66,88.68,88.66,88.68,600.0,56.8275,56.8403,56.8275,56.8403,600.0
2012-10-18 10:10:00,88.67,88.67,88.67,88.67,100.0,56.8339,56.8339,56.8339,56.8339,100.0
2012-10-18 10:15:00,88.7,88.73,88.7,88.73,300.0,56.8532,56.8724,56.8532,56.8724,300.0
2012-10-18 10:20:00,88.73,88.73,88.73,88.73,0.0,56.8724,56.8724,56.8724,56.8724,0.0
2012-10-18 10:25:00,88.72,88.72,88.7,88.72,2000.0,56.866,56.866,56.8532,56.866,2000.0
2012-10-18 10:30:00,88.72,88.72,88.7,88.7,12000.0,56.866,56.866,56.8532,56.8532,12000.0
2012-10-18 10:35:00,88.7,88.7,88.67,88.68,20600.0,56.8532,56.8532,56.8339,56.8403,20600.0
2012-10-18 10:40:00,88.68,88.71,88.68,88.7,18500.0,56.8403,56.8596,56.8403,56.8532,18500.0
2012-10-18 10:45:00,88.71,88.71,88.67,88.69,10000.0,56.8596,56.8596,56.8339,56.8468,10000.0
2012-10-18 10:50:00,88.7,88.7,88.66,88.66,10100.0,56.8532,56.8532,56.8275,56.8275,10100.0
2012-10-18 10:55:00,88.67,88.67,88.61,88.64,10800.0,56.8339,56.8339,56.7955,56.8147,10800.0
2012-10-18 11:00:00,88.61,88.63,88.61,88.62,7700.0,56.7955,56.8083,56.7955,56.8019,7700.0
2012-10-18 11:05:00,88.61,88.63,88.58,88.63,20500.0,56.7955,56.8083,56.7762,56.8083,20500.0
2012-10-18 11:10:00,88.64,88.66,88.61,88.66,10900.0,56.8147,56.8275,56.7955,56.8275,10900.0
2012-10-18 11:15:00,88.65,88.66,88.62,88.62,10800.0,56.8211,56.8275,56.8019,56.8019,10800.0
2012-10-18 11:20:00,88.62,88.65,88.62,88.65,10000.0,56.8019,56.8211,56.8019,56.8211,10000.0
2012-10-18 11:25:00,88.64,88.67,88.64,88.66,9300.0,56.8147,56.8339,56.8147,56.8275,9300.0
2012-10-18 11:30:00,88.66,88.66,88.63,88.64,18700.0,56.8275,56.8275,56.8083,56.8147,18700.0
2012-10-18 11:35:00,88.64,88.65,88.63,88.65,15600.0,56.8147,56.8211,56.8083,56.8211,15600.0
2012-10-18 11:40:00,88.65,88.65,88.59,88.63,18000.0,56.8211,56.8211,56.7827,56.8083,18000.0
2012-10-18 11:45:00,88.62,88.63,88.58,88.62,3200.0,56.8019,56.8083,56.7762,56.8019,3200.0
2012-10-18 11:50:00,88.63,88.64,88.62,88.63,1300.0,56.8083,56.8147,56.8019,56.8083,1300.0
2012-10-18 11:55:00,88.61,88.61,88.58,88.61,800.0,56.7955,56.7955,56.7762,56.7955,800.0
2012-10-18 12:00:00,88.61,88.62,88.58,88.62,3300.0,56.7955,56.8019,56.7762,56.8019,3300.0
2012-10-18 12:05:00,88.62,88.62,88.6,88.62,10200.0,56.8019,56.8019,56.7891,56.8019,10200.0
2012-10-18 12:10:00,88.61,88.64,88.6,88.64,5000.0,56.7955,56.8147,56.7891,56.8147,5000.0
2012-10-18 12:15:00,88.64,88.64,88.59,88.63,6700.0,56.8147,56.8147,56.7827,56.8083,6700.0
2012-10-18 12:20:00,88.63,88.63,88.6,88.63,14700.0,56.8083,56.8083,56.7891,56.8083,14700.0
2012-10-18 12:25:00,88.63,88.63,88.6,88.62,10600.0,56.8083,56.8083,56.7891,56.8019,10600.0
2012-10-18 12:30:00,88.62,88.67,88.6,88.61,20500.0,56.8019,56.8339,56.7891,56.7955,20500.0
2012-10-18 12:35:00,88.65,88.69,88.61,88.64,11400.0,56.8211,56.8468,56.7955,56.8147,11400.0
2012-10-18 12:40:00,88.69,88.69,88.64,88.69,5300.0,56.8468,56.8468,56.8147,56.8468,5300.0
2012-10-18 12:45:00,88.69,88.7,88.67,88.7,4900.0,56.8468,56.8532,56.8339,56.8532,4900.0
2012-10-18 12:50:00,88.7,88.71,88.64,88.68,14900.0,56.8532,56.8596,56.8147,56.8403,14900.0
2012-10-18 12:55:00,88.66,88.7,88.64,88.68,12800.0,56.8275,56.8532,56.8147,56.8403,12800.0
2012-10-18 13:00:00,88.66,88.71,88.66,88.69,3300.0,56.8275,56.8596,56.8275,56.8468,3300.0
2012-10-18 13:05:00,88.7,88.7,88.63,88.63,5000.0,56.8532,56.8532,56.8083,56.8083,5000.0
2012-10-18 13:10:00,88.68,88.68,88.66,88.66,200.0,56.8403,56.8403,56.8275,56.8275,200.0
2012-10-18 13:15:00,88.68,88.68,88.67,88.68,2000.0,56.8403,56.8403,56.8339,56.8403,2000.0
2012-10-18 13:20:00,88.66,88.66,88.61,88.64,1300.0,56.8275,56.8275,56.7955,56.8147,1300.0
2012-10-18 13:25:00,88.64,88.65,88.64,88.65,400.0,56.8147,56.8211,56.8147,56.8211,400.0
2012-10-18 13:30:00,88.65,88.65,88.63,88.65,700.0,56.8211,56.8211,56.8083,56.8211,700.0
2012-10-18 13:35:00,88.62,88.64,88.62,88.64,500.0,56.8019,56.8147,56.8019,56.8147,500.0
2012-10-18 13:40:00,88.66,88.66,88.66,88.66,100.0,56.8275,56.8275,56.8275,56.8275,100.0
2012-10-18 13:45:00,88.68,88.68,88.67,88.67,1000.0,56.8403,56.8403,56.8339,56.8339,1000.0
2012-10-18 13:50:00,88.67,88.67,88.67,88.67,0.0,56.8339,56.8339,56.8339,56.8339,0.0
2012-10-18 13:55:00,88.68,88.68,88.67,88.67,300.0,56.8403,56.8403,56.8339,56.8339,300.0
2012-10-18 14:00:00,88.67,88.68,88.66,88.68,1300.0,56.8339,56.8403,56.8275,56.8403,1300.0
2012-10-18 14:05:00,88.68,88.68,88.67,88.68,900.0,56.8403,56.8403,56.8339,56.8403,900.0
2012-10-18 14:10:00,88.67,88.68,88.65,88.66,8800.0,56.8339,56.8403,56.8211,56.8275,8800.0
2012-10-18 14:15:00,88.66,88.66,88.6,88.61,3600.0,56.8275,56.8275,56.7891,56.7955,3600.0
2012-10-18 14:20:00,88.62,88.64,88.61,88.64,28800.0,56.8019,56.8147,56.7955,56.8147,28800.0
2012-10-18 14:25:00,88.63,88.64,88.63,88.64,1800.0,56.8083,56.8147,56.8083,56.8147,1800.0
2012-10-18 14:30:00,88.65,88.65,88.64,88.64,4000.0,56.8211,56.8211,56.8147,56.8147,4000.0
2012-10-18 14:35:00,88.65,88.68,88.65,88.66,11400.0,56.8211,56.8403,56.8211,56.8275,11400.0
2012-10-18 14:40:00,88.66,88.68,88.63,88.68,1200.0,56.8275,56.8403,56.8083,56.8403,1200.0
2012-10-18 14:45:00,88.67,88.68,88.65,88.65,8000.0,56.8339,56.8403,56.8211,56.8211,8000.0
2012-10-18 14:50:00,88.67,88.67,88.63,88.65,7400.0,56.8339,56.8339,56.8083,56.8211,7400.0
2012-10-18 14:55:00,88.63,88.65,88.63,88.64,6500.0,56.8083,56.8211,56.8083,56.8147,6500.0
2012-10-18 15:00:00,88.64,88.65,88.62,88.62,2300.0,56.8147,56.8211,56.8019,56.8019,2300.0
2012-10-18 15:05:00,88.62,88.64,88.53,88.57,11800.0,56.8019,56.8147,56.7442,56.7698,11800.0
2012-10-18 15:10:00,88.57,88.59,88.56,88.56,10700.0,56.7698,56.7827,56.7634,56.7634,10700.0
2012-10-18 15:15:00,88.57,88.59,88.56,88.59,5700.0,56.7698,56.7827,56.7634,56.7827,5700.0
2012-10-18 15:20:00,88.57,88.59,88.57,88.59,2000.0,56.7698,56.7827,56.7698,56.7827,2000.0
2012-10-18 15:25:00,88.59,88.59,88.57,88.58,3400.0,56.7827,56.7827,56.7698,56.7762,3400.0
2012-10-18 15:30:00,88.59,88.59,88.55,88.56,4100.0,56.7827,56.7827,56.757,56.7634,4100.0
2012-10-18 15:35:00,88.59,88.59,88.57,88.58,2100.0,56.7827,56.7827,56.7698,56.7762,2100.0
2012-10-18 15:40:00,88.58,88.59,88.58,88.58,1800.0,56.7762,56.7827,56.7762,56.7762,1800.0
2012-10-18 15:45:00,88.59,88.59,88.57,88.59,3800.0,56.7827,56.7827,56.7698,56.7827,3800.0
2012-10-18 15:50:00,88.58,88.59,88.57,88.59,2900.0,56.7762,56.7827,56.7698,56.7827,2900.0
2012-10-18 15:55:00,88.59,88.6,88.55,88.59,10600.0,56.7827,56.7891,56.757,56.7827,10600.0
2012-10-19 09:30:00,88.64,88.64,88.52,88.56,7900.0,56.8147,56.8147,56.7378,56.7634,7900.0
2012-10-19 09:35:00,88.54,88.55,88.52,88.55,800.0,56.7506,56.757,56.7378,56.757,800.0
2012-10-19 09:40:00,88.53,88.54,88.53,88.54,3000.0,56.7442,56.7506,56.7442,56.7506,3000.0
2012-10-19 09:45:00,88.55,88.57,88.55,88.57,600.0,56.757,56.7698,56.757,56.7698,600.0
2012-10-19 09:50:00,88.53,88.58,88.52,88.52,1400.0,56.7442,56.7762,56.7378,56.7378,1400.0
2012-10-19 09:55:00,88.56,88.58,88.55,88.58,2700.0,56.7634,56.7762,56.757,56.7762,2700.0
2012-10-19 10:00:00,88.62,88.62,88.61,88.61,2200.0,56.8019,56.8019,56.7955,56.7955,2200.0
2012-10-19 10:05:00,88.61,88.61,88.61,88.61,0.0,56.7955,56.7955,56.7955,56.7955,0.0
2012-10-19 10:10:00,88.57,88.58,88.57,88.57,700.0,56.7698,56.7762,56.7698,56.7698,700.0
2012-10-19 10:15:00,88.57,88.61,88.52,88.52,400.0,56.7698,56.7955,56.7378,56.7378,400.0
2012-10-19 10:20:00,88.62,88.62,88.61,88.61,1800.0,56.8019,56.8019,56.7955,56.7955,1800.0
2012-10-19 10:25:00,88.6,88.6,88.6,88.6,1300.0,56.7891,56.7891,56.7891,56.7891,1300.0
2012-10-19 10:30:00,88.6,88.6,88.54,88.6,400.0,56.7891,56.7891,56.7506,56.7891,400.0
2012-10-19 10:35:00,88.54,88.54,88.53,88.53,300.0,56.7506,56.7506,56.7442,56.7442,300.0
2012-10-19 10:40:00,88.6,88.62,88.53,88.62,1900.0,56.7891,56.8019,56.7442,56.8019,1900.0
2012-10-19 10:45:00,88.62,88.62,88.62,88.62,0.0,56.8019,56.8019,56.8019,56.8019,0.0
2012-10-19 10:50:00,88.62,88.62,88.56,88.56,300.0,56.8019,56.8019,56.7634,56.7634,300.0
2012-10-19 10:55:00,88.56,88.61,88.55,88.55,1400.0,56.7634,56.7955,56.757,56.757,1400.0
2012-10-19 11:00:00,88.55,88.56,88.52,88.54,3400.0,56.757,56.7634,56.7378,56.7506,3400.0
2012-10-19 11:05:00,88.54,88.58,88.54,88.54,1300.0,56.7506,56.7762,56.7506,56.7506,1300.0
2012-10-19 11:10:00,88.56,88.64,88.56,88.63,2000.0,56.7634,56.8147,56.7634,56.8083,2000.0
2012-10-19 11:15:00,88.62,88.63,88.62,88.63,200.0,56.8019,56.8083,56.8019,56.8083,200.0
2012-10-19 11:20:00,88.55,88.55,88.55,88.55,200.0,56.757,56.757,56.757,56.757,200.0
2012-10-19 11:25:00,88.6,88.64,88.54,88.54,2700.0,56.7891,56.8147,56.7506,56.7506,2700.0
2012-10-19 11:30:00,88.54,88.61,88.54,88.55,1800.0,56.7506,56.7955,56.7506,56.757,1800.0
2012-10-19 11:35:00,88.55,88.63,88.55,88.55,400.0,56.757,56.8083,56.757,56.757,400.0
2012-10-19 11:40:00,88.55,88.64,88.55,88.64,300.0,56.757,56.8147,56.757,56.8147,300.0
2012-10-19 11:45:00,88.64,88.64,88.57,88.62,2100.0,56.8147,56.8147,56.7698,56.8019,2100.0
2012-10-19 11:50:00,88.61,88.67,88.59,88.67,1700.0,56.7955,56.8339,56.7827,56.8339,1700.0
2012-10-19 11:55:00,88.59,88.66,88.57,88.66,10500.0,56.7827,56.8275,56.7698,56.8275,10500.0
2012-10-19 12:00:00,88.66,88.66,88.58,88.58,700.0,56.8275,56.8275,56.7762,56.7762,700.0
2012-10-19 12:05:00,88.58,88.71,88.58,88.66,14500.0,56.7762,56.8596,56.7762,56.8275,14500.0
2012-10-19 12:10:00,88.69,88.69,88.58,88.58,1300.0,56.8468,56.8468,56.7762,56.7762,1300.0
2012-10-19 12:15:00,88.58,88.69,88.58,88.67,5000.0,56.7762,56.8468,56.7762,56.8339,5000.0
2012-10-19 12:20:00,88.66,88.66,88.61,88.61,500.0,56.8275,56.8275,56.7955,56.7955,500.0
2012-10-19 12:25:00,88.61,88.67,88.61,88.65,1300.0,56.7955,56.8339,56.7955,56.8211,1300.0
2012-10-19 12:30:00,88.62,88.67,88.62,88.67,800.0,56.8019,56.8339,56.8019,56.8339,800.0
2012-10-19 12:35:00,88.66,88.66,88.64,88.65,13300.0,56.8275,56.8275,56.8147,56.8211,13300.0
2012-10-19 12:40:00,88.62,88.65,88.62,88.62,1200.0,56.8019,56.8211,56.8019,56.8019,1200.0
2012-10-19 12:45:00,88.62,88.65,88.62,88.65,1400.0,56.8019,56.8211,56.8019,56.8211,1400.0
2012-10-19 12:50:00,88.66,88.66,88.58,88.58,300.0,56.8275,56.8275,56.7762,56.7762,300.0
2012-10-19 12:55:00,88.58,88.66,88.58,88.61,4900.0,56.7762,56.8275,56.7762,56.7955,4900.0
2012-10-19 13:00:00,88.61,88.67,88.61,88.67,1700.0,56.7955,56.8339,56.7955,56.8339,1700.0
2012-10-19 13:05:00,88.61,88.65,88.61,88.65,400.0,56.7955,56.8211,56.7955,56.8211,400.0
2012-10-19 13:10:00,88.61,88.67,88.61,88.61,1300.0,56.7955,56.8339,56.7955,56.7955,1300.0
2012-10-19 13:15:00,88.62,88.64,88.62,88.64,1300.0,56.8019,56.8147,56.8019,56.8147,1300.0
2012-10-19 13:20:00,88.63,88.64,88.63,88.64,2000.0,56.8083,56.8147,56.8083,56.8147,2000.0
2012-10-19 13:25:00,88.63,88.63,88.63,88.63,800.0,56.8083,56.8083,56.8083,56.8083,800.0
2012-10-19 13:30:00,88.63,88.63,88.63,88.63,200.0,56.8083,56.8083,56.8083,56.8083,200.0
2012-10-19 13:35:00,88.63,88.65,88.63,88.65,500.0,56.8083,56.8211,56.8083,56.8211,500.0
2012-10-19 13:40:00,88.62,88.63,88.62,88.62,2200.0,56.8019,56.8083,56.8019,56.8019,2200.0
2012-10-19 13:45:00,88.62,88.63,88.62,88.63,1500.0,56.8019,56.8083,56.8019,56.8083,1500.0
2012-10-19 13:50:00,88.65,88.65,88.65,88.65,500.0,56.8211,56.8211,56.8211,56.8211,500.0
2012-10-19 13:55:00,88.67,88.67,88.66,88.67,1000.0,56.8339,56.8339,56.8275,56.8339,1000.0
2012-10-19 14:00:00,88.66,88.66,88.62,88.64,3200.0,56.8275,56.8275,56.8019,56.8147,3200.0
2012-10-19 14:05:00,88.63,88.63,88.62,88.63,800.0,56.8083,56.8083,56.8019,56.8083,800.0
2012-10-19 14:10:00,88.61,88.61,88.61,88.61,900.0,56.7955,56.7955,56.7955,56.7955,900.0
2012-10-19 14:15:00,88.65,88.65,88.64,88.64,1600.0,56.8211,56.8211,56.8147,56.8147,1600.0
2012-10-19 14:20:00,88.64,88.66,88.64,88.64,10000.0,56.8147,56.8275,56.8147,56.8147,10000.0
2012-10-19 14:25:00,88.65,88.67,88.62,88.62,1900.0,56.8211,56.8339,56.8019,56.8019,1900.0
2012-10-19 14:30:00,88.66,88.66,88.64,88.64,2700.0,56.8275,56.8275,56.8147,56.8147,2700.0
2012-10-19 14:35:00,88.63,88.63,88.63,88.63,900.0,56.8083,56.8083,56.8083,56.8083,900.0
2012-10-19 14:40:00,88.67,88.67,88.63,88.66,5700.0,56.8339,56.8339,56.8083,56.8275,5700.0
2012-10-19 14:45:00,88.67,88.67,88.67,88.67,100.0,56.8339,56.8339,56.8339,56.8339,100.0
2012-10-19 14:50:00,88.66,88.66,88.66,88.66,100.0,56.8275,56.8275,56.8275,56.8275,100.0
2012-10-19 14:55:00,88.66,88.66,88.63,88.63,600.0,56.8275,56.8275,56.8083,56.8083,600.0
2012-10-19 15:00:00,88.63,88.63,88.63,88.63,500.0,56.8083,56.8083,56.8083,56.8083,500.0
2012-10-19 15:05:00,88.65,88.65,88.63,88.63,1000.0,56.8211,56.8211,56.8083,56.8083,1000.0
2012-10-19 15:10:00,88.64,88.65,88.64,88.64,9100.0,56.8147,56.8211,56.8147,56.8147,9100.0
2012-10-19 15:15:00,88.64,88.64,88.63,88.64,2100.0,56.8147,56.8147,56.8083,56.8147,2100.0
2012-10-19 15:20:00,88.64,88.64,88.61,88.61,3000.0,56.8147,56.8147,56.7955,56.7955,3000.0
2012-10-19 15:25:00,88.61,88.62,88.61,88.61,2400.0,56.7955,56.8019,56.7955,56.7955,2400.0
2012-10-19 15:30:00,88.61,88.61,88.61,88.61,300.0,56.7955,56.7955,56.7955,56.7955,300.0
2012-10-19 15:35:00,88.58,88.58,88.58,88.58,400.0,56.7762,56.7762,56.7762,56.7762,400.0
2012-10-19 15:40:00,88.58,88.59,88.58,88.59,6100.0,56.7762,56.7827,56.7762,56.7827,6100.0
2012-10-19 15:45:00,88.61,88.61,88.6,88.61,4400.0,56.7955,56.7955,56.7891,56.7955,4400.0
2012-10-19 15:50:00,88.61,88.61,88.56,88.59,1000.0,56.7955,56.7955,56.7634,56.7827,1000.0
2012-10-19 15:55:00,88.59,88.61,88.59,88.59,2800.0,56.7827,56.7955,56.7827,56.7827,2800.0
2012-10-22 09:30:00,88.52,88.52,88.39,88.46,22600.0,56.7378,56.7378,56.6545,56.6993,22600.0
2012-10-22 09:35:00,88.44,88.44,88.38,88.39,18300.0,56.6865,56.6865,56.6481,56.6545,18300.0
2012-10-22 09:40:00,88.4,88.41,88.39,88.41,5100.0,56.6609,56.6673,56.6545,56.6673,5100.0
2012-10-22 09:45:00,88.41,88.42,88.38,88.42,4800.0,56.6673,56.6737,56.6481,56.6737,4800.0
2012-10-22 09:50:00,88.42,88.42,88.41,88.41,400.0,56.6737,56.6737,56.6673,56.6673,400.0
2012-10-22 09:55:00,88.41,88.42,88.4,88.4,2500.0,56.6673,56.6737,56.6609,56.6609,2500.0
2012-10-22 10:00:00,88.4,88.42,88.4,88.4,8700.0,56.6609,56.6737,56.6609,56.6609,8700.0
2012-10-22 10:05:00,88.4,88.41,88.4,88.41,1600.0,56.6609,56.6673,56.6609,56.6673,1600.0
2012-10-22 10:10:00,88.4,88.42,88.4,88.42,2000.0,56.6609,56.6737,56.6609,56.6737,2000.0
2012-10-22 10:15:00,88.4,88.41,88.4,88.41,300.0,56.6609,56.6673,56.6609,56.6673,300.0
2012-10-22 10:20:00,88.39,88.39,88.39,88.39,1500.0,56.6545,56.6545,56.6545,56.6545,1500.0
2012-10-22 10:25:00,88.39,88.39,88.33,88.38,12300.0,56.6545,56.6545,56.616,56.6481,12300.0
2012-10-22 10:30:00,88.37,88.38,88.37,88.38,1600.0,56.6416,56.6481,56.6416,56.6481,1600.0
2012-10-22 10:35:00,88.36,88.38,88.34,88.38,1100.0,56.6352,56.6481,56.6224,56.6481,1100.0
2012-10-22 10:40:00,88.34,88.39,88.34,88.39,9800.0,56.6224,56.6545,56.6224,56.6545,9800.0
2012-10-22 10:45:00,88.38,88.39,88.38,88.39,500.0,56.6481,56.6545,56.6481,56.6545,500.0
2012-10-22 10:50:00,88.39,88.39,88.36,88.36,300.0,56.6545,56.6545,56.6352,56.6352,300.0
2012-10-22 10:55:00,88.36,88.36,88.36,88.36,100.0,56.6352,56.6352,56.6352,56.6352,100.0
2012-10-22 11:00:00,88.37,88.37,88.37,88.37,1000.0,56.6416,56.6416,56.6416,56.6416,1000.0
2012-10-22 11:05:00,88.38,88.38,88.38,88.38,500.0,56.6481,56.6481,56.6481,56.6481,500.0
2012-10-22 11:10:00,88.39,88.39,88.39,88.39,500.0,56.6545,56.6545,56.6545,56.6545,500.0
2012-10-22 11:15:00,88.39,88.39,88.38,88.38,200.0,56.6545,56.6545,56.6481,56.6481,200.0
2012-10-22 11:20:00,88.39,88.39,88.37,88.37,200.0,56.6545,56.6545,56.6416,56.6416,200.0
2012-10-22 11:25:00,88.37,88.39,88.37,88.39,300.0,56.6416,56.6545,56.6416,56.6545,300.0
2012-10-22 11:30:00,88.4,88.41,88.36,88.41,1900.0,56.6609,56.6673,56.6352,56.6673,1900.0
2012-10-22 11:35:00,88.36,88.36,88.36,88.36,200.0,56.6352,56.6352,56.6352,56.6352,200.0
2012-10-22 11:40:00,88.41,88.41,88.4,88.4,600.0,56.6673,56.6673,56.6609,56.6609,600.0
2012-10-22 11:45:00,88.39,88.41,88.37,88.38,4900.0,56.6545,56.6673,56.6416,56.6481,4900.0
2012-10-22 11:50:00,88.34,88.38,88.34,88.38,1300.0,56.6224,56.6481,56.6224,56.6481,1300.0
2012-10-22 11:55:00,88.39,88.39,88.39,88.39,500.0,56.6545,56.6545,56.6545,56.6545,500.0
2012-10-22 12:00:00,88.41,88.42,88.4,88.42,4000.0,56.6673,56.6737,56.6609,56.6737,4000.0
2012-10-22 12:05:00,88.42,88.42,88.41,88.41,4100.0,56.6737,56.6737,56.6673,56.6673,4100.0
2012-10-22 12:10:00,88.41,88.41,88.41,88.41,300.0,56.6673,56.6673,56.6673,56.6673,300.0
2012-10-22 12:15:00,88.41,88.42,88.41,88.42,300.0,56.6673,56.6737,56.6673,56.6737,300.0
2012-10-22 12:20:00,88.43,88.43,88.42,88.42,2800.0,56.6801,56.6801,56.6737,56.6737,2800.0
2012-10-22 12:25:00,88.43,88.43,88.43,88.43,13400.0,56.6801,56.6801,56.6801,56.6801,13400.0
2012-10-22 12:30:00,88.39,88.43,88.39,88.43,1000.0,56.6545,56.6801,56.6545,56.6801,1000.0
2012-10-22 12:35:00,88.41,88.41,88.41,88.41,200.0,56.6673,56.6673,56.6673,56.6673,200.0
2012-10-22 12:40:00,88.43,88.43,88.42,88.42,2600.0,56.6801,56.6801,56.6737,56.6737,2600.0
2012-10-22 12:45:00,88.43,88.43,88.42,88.42,800.0,56.6801,56.6801,56.6737,56.6737,800.0
2012-10-22 12:50:00,88.4,88.4,88.39,88.39,800.0,56.6609,56.6609,56.6545,56.6545,800.0
2012-10-22 12:55:00,88.4,88.43,88.4,88.43,2500.0,56.6609,56.6801,56.6609,56.6801,2500.0
2012-10-22 13:00:00,88.43,88.43,88.4,88.4,5400.0,56.6801,56.6801,56.6609,56.6609,5400.0
2012-10-22 13:05:00,88.42,88.43,88.41,88.42,1700.0,56.6737,56.6801,56.6673,56.6737,1700.0
2012-10-22 13:10:00,88.42,88.43,88.4,88.43,7000.0,56.6737,56.6801,56.6609,56.6801,7000.0
2012-10-22 13:15:00,88.43,88.43,88.39,88.39,600.0,56.6801,56.6801,56.6545,56.6545,600.0
2012-10-22 13:20:00,88.43,88.43,88.42,88.42,1500.0,56.6801,56.6801,56.6737,56.6737,1500.0
2012-10-22 13:25:00,88.39,88.42,88.39,88.42,15000.0,56.6545,56.6737,56.6545,56.6737,15000.0
2012-10-22 13:30:00,88.46,88.46,88.46,88.46,100.0,56.6993,56.6993,56.6993,56.6993,100.0
2012-10-22 13:35:00,88.41,88.46,88.41,88.45,1400.0,56.6673,56.6993,56.6673,56.6929,1400.0
2012-10-22 13:40:00,88.45,88.45,88.45,88.45,0.0,56.6929,56.6929,56.6929,56.6929,0.0
2012-10-22 13:45:00,88.44,88.46,88.42,88.42,1700.0,56.6865,56.6993,56.6737,56.6737,1700.0
2012-10-22 13:50:00,88.41,88.41,88.4,88.4,700.0,56.6673,56.6673,56.6609,56.6609,700.0
2012-10-22 13:55:00,88.44,88.46,88.44,88.46,1700.0,56.6865,56.6993,56.6865,56.6993,1700.0
2012-10-22 14:00:00,88.45,88.46,88.43,88.45,8200.0,56.6929,56.6993,56.6801,56.6929,8200.0
2012-10-22 14:05:00,88.45,88.45,88.45,88.45,0.0,56.6929,56.6929,56.6929,56.6929,0.0
2012-10-22 14:10:00,88.43,88.45,88.43,88.44,5300.0,56.6801,56.6929,56.6801,56.6865,5300.0
2012-10-22 14:15:00,88.43,88.44,88.43,88.44,5700.0,56.6801,56.6865,56.6801,56.6865,5700.0
2012-10-22 14:20:00,88.46,88.46,88.41,88.41,1900.0,56.6993,56.6993,56.6673,56.6673,1900.0
2012-10-22 14:25:00,88.38,88.4,88.35,88.39,16300.0,56.6481,56.6609,56.6288,56.6545,16300.0
2012-10-22 14:30:00,88.42,88.42,88.38,88.4,1000.0,56.6737,56.6737,56.6481,56.6609,1000.0
2012-10-22 14:35:00,88.41,88.41,88.39,88.39,600.0,56.6673,56.6673,56.6545,56.6545,600.0
2012-10-22 14:40:00,88.39,88.42,88.39,88.4,2000.0,56.6545,56.6737,56.6545,56.6609,2000.0
2012-10-22 14:45:00,88.41,88.42,88.4,88.4,4500.0,56.6673,56.6737,56.6609,56.6609,4500.0
2012-10-22 14:50:00,88.4,88.4,88.39,88.39,1900.0,56.6609,56.6609,56.6545,56.6545,1900.0
2012-10-22 14:55:00,88.4,88.4,88.38,88.4,400.0,56.6609,56.6609,56.6481,56.6609,400.0
2012-10-22 15:00:00,88.38,88.38,88.38,88.38,300.0,56.6481,56.6481,56.6481,56.6481,300.0
2012-10-22 15:05:00,88.4,88.4,88.38,88.39,2100.0,56.6609,56.6609,56.6481,56.6545,2100.0
2012-10-22 15:10:00,88.39,88.39,88.39,88.39,0.0,56.6545,56.6545,56.6545,56.6545,0.0
2012-10-22 15:15:00,88.38,88.38,88.35,88.38,3000.0,56.6481,56.6481,56.6288,56.6481,3000.0
2012-10-22 15:20:00,88.37,88.37,88.35,88.35,800.0,56.6416,56.6416,56.6288,56.6288,800.0
2012-10-22 15:25:00,88.38,88.38,88.35,88.38,400.0,56.6481,56.6481,56.6288,56.6481,400.0
2012-10-22 15:30:00,88.37,88.38,88.37,88.38,1800.0,56.6416,56.6481,56.6416,56.6481,1800.0
2012-10-22 15:35:00,88.36,88.38,88.36,88.38,900.0,56.6352,56.6481,56.6352,56.6481,900.0
2012-10-22 15:40:00,88.37,88.37,88.37,88.37,300.0,56.6416,56.6416,56.6416,56.6416,300.0
2012-10-22 15:45:00,88.37,88.37,88.37,88.37,200.0,56.6416,56.6416,56.6416,56.6416,200.0
2012-10-22 15:50:00,88.38,88.38,88.36,88.37,1700.0,56.6481,56.6481,56.6352,56.6416,1700.0
2012-10-22 15:55:00,88.37,88.37,88.25,88.33,14600.0,56.6416,56.6416,56.5647,56.616,14600.0
2012-10-23 09:30:00,88.32,88.32,88.21,88.27,10200.0,56.6096,56.6096,56.5391,56.5775,10200.0
2012-10-23 09:35:00,88.29,88.33,88.29,88.3,12800.0,56.5904,56.616,56.5904,56.5968,12800.0
2012-10-23 09:40:00,88.32,88.32,88.26,88.29,800.0,56.6096,56.6096,56.5711,56.5904,800.0
2012-10-23 09:45:00,88.29,88.31,88.27,88.31,1100.0,56.5904,56.6032,56.5775,56.6032,1100.0
2012-10-23 09:50:00,88.31,88.32,88.31,88.32,4900.0,56.6032,56.6096,56.6032,56.6096,4900.0
2012-10-23 09:55:00,88.32,88.33,88.3,88.33,2400.0,56.6096,56.616,56.5968,56.616,2400.0
2012-10-23 10:00:00,88.3,88.32,88.29,88.32,9200.0,56.5968,56.6096,56.5904,56.6096,9200.0
2012-10-23 10:05:00,88.33,88.33,88.29,88.29,1000.0,56.616,56.616,56.5904,56.5904,1000.0
2012-10-23 10:10:00,88.29,88.31,88.29,88.3,1200.0,56.5904,56.6032,56.5904,56.5968,1200.0
2012-10-23 10:15:00,88.3,88.31,88.3,88.31,1700.0,56.5968,56.6032,56.5968,56.6032,1700.0
2012-10-23 10:20:00,88.31,88.32,88.3,88.32,1500.0,56.6032,56.6096,56.5968,56.6096,1500.0
2012-10-23 10:25:00,88.33,88.34,88.3,88.34,2500.0,56.616,56.6224,56.5968,56.6224,2500.0
2012-10-23 10:30:00,88.32,88.36,88.32,88.35,1300.0,56.6096,56.6352,56.6096,56.6288,1300.0
2012-10-23 10:35:00,88.33,88.38,88.33,88.38,700.0,56.616,56.6481,56.616,56.6481,700.0
2012-10-23 10:40:00,88.34,88.38,88.33,88.37,2600.0,56.6224,56.6481,56.616,56.6416,2600.0
2012-10-23 10:45:00,88.36,88.36,88.33,88.34,1200.0,56.6352,56.6352,56.616,56.6224,1200.0
2012-10-23 10:50:00,88.35,88.37,88.35,88.35,1000.0,56.6288,56.6416,56.6288,56.6288,1000.0
2012-10-23 10:55:00,88.35,88.35,88.35,88.35,800.0,56.6288,56.6288,56.6288,56.6288,800.0
2012-10-23 11:00:00,88.34,88.37,88.3,88.36,5400.0,56.6224,56.6416,56.5968,56.6352,5400.0
2012-10-23 11:05:00,88.34,88.37,88.33,88.36,3200.0,56.6224,56.6416,56.616,56.6352,3200.0
2012-10-23 11:10:00,88.35,88.36,88.32,88.32,1200.0,56.6288,56.6352,56.6096,56.6096,1200.0
2012-10-23 11:15:00,88.32,88.32,88.32,88.32,0.0,56.6096,56.6096,56.6096,56.6096,0.0
2012-10-23 11:20:00,88.33,88.35,88.33,88.33,500.0,56.616,56.6288,56.616,56.616,500.0
2012-10-23 11:25:00,88.33,88.33,88.33,88.33,400.0,56.616,56.616,56.616,56.616,400.0
2012-10-23 11:30:00,88.33,88.33,88.3,88.33,2500.0,56.616,56.616,56.5968,56.616,2500.0
2012-10-23 11:35:00,88.31,88.31,88.29,88.31,800.0,56.6032,56.6032,56.5904,56.6032,800.0
2012-10-23 11:40:00,88.37,88.37,88.3,88.32,2300.0,56.6416,56.6416,56.5968,56.6096,2300.0
2012-10-23 11:45:00,88.34,88.37,88.31,88.37,2800.0,56.6224,56.6416,56.6032,56.6416,2800.0
2012-10-23 11:50:00,88.37,88.37,88.35,88.35,4800.0,56.6416,56.6416,56.6288,56.6288,4800.0
2012-10-23 11:55:00,88.33,88.34,88.31,88.34,7300.0,56.616,56.6224,56.6032,56.6224,7300.0
2012-10-23 12:00:00,88.34,88.35,88.34,88.35,700.0,56.6224,56.6288,56.6224,56.6288,700.0
2012-10-23 12:05:00,88.34,88.36,88.34,88.36,1600.0,56.6224,56.6352,56.6224,56.6352,1600.0
2012-10-23 12:10:00,88.35,88.36,88.35,88.35,700.0,56.6288,56.6352,56.6288,56.6288,700.0
2012-10-23 12:15:00,88.36,88.36,88.33,88.33,700.0,56.6352,56.6352,56.616,56.616,700.0
2012-10-23 12:20:00,88.33,88.33,88.33,88.33,0.0,56.616,56.616,56.616,56.616,0.0
2012-10-23 12:25:00,88.35,88.35,88.34,88.34,800.0,56.6288,56.6288,56.6224,56.6224,800.0
2012-10-23 12:30:00,88.32,88.34,88.32,88.34,1000.0,56.6096,56.6224,56.6096,56.6224,1000.0
2012-10-23 12:35:00,88.32,88.34,88.32,88.34,8200.0,56.6096,56.6224,56.6096,56.6224,8200.0
2012-10-23 12:40:00,88.32,88.34,88.32,88.34,900.0,56.6096,56.6224,56.6096,56.6224,900.0
2012-10-23 12:45:00,88.31,88.31,88.31,88.31,200.0,56.6032,56.6032,56.6032,56.6032,200.0
2012-10-23 12:50:00,88.34,88.35,88.34,88.35,400.0,56.6224,56.6288,56.6224,56.6288,400.0
2012-10-23 12:55:00,88.33,88.33,88.31,88.33,5200.0,56.616,56.616,56.6032,56.616,5200.0
2012-10-23 13:00:00,88.32,88.36,88.32,88.36,900.0,56.6096,56.6352,56.6096,56.6352,900.0
2012-10-23 13:05:00,88.36,88.36,88.36,88.36,0.0,56.6352,56.6352,56.6352,56.6352,0.0
2012-10-23 13:10:00,88.35,88.38,88.35,88.38,3700.0,56.6288,56.6481,56.6288,56.6481,3700.0
2012-10-23 13:15:00,88.37,88.38,88.36,88.38,4300.0,56.6416,56.6481,56.6352,56.6481,4300.0
2012-10-23 13:20:00,88.39,88.39,88.39,88.39,2500.0,56.6545,56.6545,56.6545,56.6545,2500.0
2012-10-23 13:25:00,88.4,88.4,88.4,88.4,1200.0,56.6609,56.6609,56.6609,56.6609,1200.0
2012-10-23 13:30:00,88.4,88.4,88.37,88.39,6400.0,56.6609,56.6609,56.6416,56.6545,6400.0
2012-10-23 13:35:00,88.38,88.38,88.36,88.38,1400.0,56.6481,56.6481,56.6352,56.6481,1400.0
2012-10-23 13:40:00,88.35,88.35,88.33,88.35,4500.0,56.6288,56.6288,56.616,56.6288,4500.0
2012-10-23 13:45:00,88.37,88.39,88.32,88.32,6300.0,56.6416,56.6545,56.6096,56.6096,6300.0
2012-10-23 13:50:00,88.37,88.39,88.37,88.37,1400.0,56.6416,56.6545,56.6416,56.6416,1400.0
2012-10-23 13:55:00,88.39,88.4,88.37,88.4,1000.0,56.6545,56.6609,56.6416,56.6609,1000.0
2012-10-23 14:00:00,88.37,88.37,88.37,88.37,700.0,56.6416,56.6416,56.6416,56.6416,700.0
2012-10-23 14:05:00,88.37,88.37,88.34,88.34,1800.0,56.6416,56.6416,56.6224,56.6224,1800.0
2012-10-23 14:10:00,88.34,88.37,88.34,88.37,2200.0,56.6224,56.6416,56.6224,56.6416,2200.0
2012-10-23 14:15:00,88.41,88.41,88.4,88.41,4300.0,56.6673,56.6673,56.6609,56.6673,4300.0
2012-10-23 14:20:00,88.41,88.41,88.36,88.38,60700.0,56.6673,56.6673,56.6352,56.6481,60700.0
2012-10-23 14:25:00,88.38,88.39,88.36,88.36,52300.0,56.6481,56.6545,56.6352,56.6352,52300.0
2012-10-23 14:30:00,88.38,88.42,88.37,88.39,36800.0,56.6481,56.6737,56.6416,56.6545,36800.0
2012-10-23 14:35:00,88.39,88.43,88.35,88.35,14600.0,56.6545,56.6801,56.6288,56.6288,14600.0
2012-10-23 14:40:00,88.36,88.38,88.36,88.38,3800.0,56.6352,56.6481,56.6352,56.6481,3800.0
2012-10-23 14:45:00,88.38,88.4,88.38,88.4,28400.0,56.6481,56.6609,56.6481,56.6609,28400.0
2012-10-23 14:50:00,88.4,88.41,88.38,88.41,16300.0,56.6609,56.6673,56.6481,56.6673,16300.0
2012-10-23 14:55:00,88.41,88.41,88.39,88.39,1100.0,56.6673,56.6673,56.6545,56.6545,1100.0
2012-10-23 15:00:00,88.41,88.41,88.39,88.41,1300.0,56.6673,56.6673,56.6545,56.6673,1300.0
2012-10-23 15:05:00,88.4,88.4,88.4,88.4,600.0,56.6609,56.6609,56.6609,56.6609,600.0
2012-10-23 15:10:00,88.4,88.41,88.4,88.4,13700.0,56.6609,56.6673,56.6609,56.6609,13700.0
2012-10-23 15:15:00,88.41,88.41,88.41,88.41,100.0,56.6673,56.6673,56.6673,56.6673,100.0
2012-10-23 15:20:00,88.4,88.41,88.4,88.41,1300.0,56.6609,56.6673,56.6609,56.6673,1300.0
2012-10-23 15:25:00,88.4,88.4,88.39,88.39,2100.0,56.6609,56.6609,56.6545,56.6545,2100.0
2012-10-23 15:30:00,88.4,88.42,88.4,88.41,2100.0,56.6609,56.6737,56.6609,56.6673,2100.0
2012-10-23 15:35:00,88.42,88.43,88.41,88.43,1500.0,56.6737,56.6801,56.6673,56.6801,1500.0
2012-10-23 15:40:00,88.43,88.43,88.41,88.41,900.0,56.6801,56.6801,56.6673,56.6673,900.0
2012-10-23 15:45:00,88.43,88.43,88.43,88.43,1500.0,56.6801,56.6801,56.6801,56.6801,1500.0
2012-10-23 15:50:00,88.41,88.43,88.41,88.43,1500.0,56.6673,56.6801,56.6673,56.6801,1500.0
2012-10-23 15:55:00,88.43,88.43,88.42,88.43,9700.0,56.6801,56.6801,56.6737,56.6801,9700.0
2012-10-24 09:30:00,88.32,88.37,88.29,88.29,13300.0,56.6096,56.6416,56.5904,56.5904,13300.0
2012-10-24 09:35:00,88.28,88.29,88.28,88.29,3200.0,56.584,56.5904,56.584,56.5904,3200.0
2012-10-24 09:40:00,88.31,88.34,88.31,88.33,3200.0,56.6032,56.6224,56.6032,56.616,3200.0
2012-10-24 09:45:00,88.34,88.34,88.33,88.33,400.0,56.6224,56.6224,56.616,56.616,400.0
2012-10-24 09:50:00,88.33,88.34,88.28,88.28,1800.0,56.616,56.6224,56.584,56.584,1800.0
2012-10-24 09:55:00,88.32,88.39,88.31,88.31,1500.0,56.6096,56.6545,56.6032,56.6032,1500.0
2012-10-24 10:00:00,88.31,88.39,88.31,88.37,1700.0,56.6032,56.6545,56.6032,56.6416,1700.0
2012-10-24 10:05:00,88.39,88.39,88.35,88.35,900.0,56.6545,56.6545,56.6288,56.6288,900.0
2012-10-24 10:10:00,88.4,88.42,88.36,88.41,5300.0,56.6609,56.6737,56.6352,56.6673,5300.0
2012-10-24 10:15:00,88.42,88.42,88.42,88.42,600.0,56.6737,56.6737,56.6737,56.6737,600.0
2012-10-24 10:20:00,88.42,88.42,88.41,88.42,800.0,56.6737,56.6737,56.6673,56.6737,800.0
2012-10-24 10:25:00,88.42,88.42,88.41,88.42,2100.0,56.6737,56.6737,56.6673,56.6737,2100.0
2012-10-24 10:30:00,88.42,88.42,88.39,88.42,2000.0,56.6737,56.6737,56.6545,56.6737,2000.0
2012-10-24 10:35:00,88.42,88.42,88.34,88.34,4100.0,56.6737,56.6737,56.6224,56.6224,4100.0
2012-10-24 10:40:00,88.42,88.42,88.35,88.35,4200.0,56.6737,56.6737,56.6288,56.6288,4200.0
2012-10-24 10:45:00,88.42,88.42,88.39,88.39,1400.0,56.6737,56.6737,56.6545,56.6545,1400.0
2012-10-24 10:50:00,88.4,88.4,88.4,88.4,100.0,56.6609,56.6609,56.6609,56.6609,100.0
2012-10-24 10:55:00,88.38,88.39,88.38,88.39,900.0,56.6481,56.6545,56.6481,56.6545,900.0
2012-10-24 11:00:00,88.39,88.39,88.39,88.39,100.0,56.6545,56.6545,56.6545,56.6545,100.0
2012-10-24 11:05:00,88.36,88.37,88.36,88.37,3100.0,56.6352,56.6416,56.6352,56.6416,3100.0
2012-10-24 11:10:00,88.37,88.38,88.36,88.36,1000.0,56.6416,56.6481,56.6352,56.6352,1000.0
2012-10-24 11:15:00,88.37,88.4,88.37,88.39,2600.0,56.6416,56.6609,56.6416,56.6545,2600.0
2012-10-24 11:20:00,88.4,88.41,88.36,88.37,33600.0,56.6609,56.6673,56.6352,56.6416,33600.0
2012-10-24 11:25:00,88.4,88.4,88.36,88.4,3600.0,56.6609,56.6609,56.6352,56.6609,3600.0
2012-10-24 11:30:00,88.39,88.4,88.38,88.39,1500.0,56.6545,56.6609,56.6481,56.6545,1500.0
2012-10-24 11:35:00,88.39,88.39,88.39,88.39,0.0,56.6545,56.6545,56.6545,56.6545,0.0
2012-10-24 11:40:00,88.38,88.38,88.37,88.37,400.0,56.6481,56.6481,56.6416,56.6416,400.0
2012-10-24 11:45:00,88.38,88.38,88.38,88.38,500.0,56.6481,56.6481,56.6481,56.6481,500.0
2012-10-24 11:50:00,88.37,88.4,88.36,88.4,1800.0,56.6416,56.6609,56.6352,56.6609,1800.0
2012-10-24 11:55:00,88.4,88.4,88.4,88.4,0.0,56.6609,56.6609,56.6609,56.6609,0.0
2012-10-24 12:00:00,88.38,88.38,88.36,88.36,1700.0,56.6481,56.6481,56.6352,56.6352,1700.0
2012-10-24 12:05:00,88.4,88.42,88.4,88.42,1100.0,56.6609,56.6737,56.6609,56.6737,1100.0
2012-10-24 12:10:00,88.38,88.43,88.38,88.38,2700.0,56.6481,56.6801,56.6481,56.6481,2700.0
2012-10-24 12:15:00,88.4,88.4,88.4,88.4,200.0,56.6609,56.6609,56.6609,56.6609,200.0
2012-10-24 12:20:00,88.39,88.39,88.39,88.39,200.0,56.6545,56.6545,56.6545,56.6545,200.0
2012-10-24 12:25:00,88.39,88.39,88.39,88.39,100.0,56.6545,56.6545,56.6545,56.6545,100.0
2012-10-24 12:30:00,88.39,88.4,88.39,88.39,2800.0,56.6545,56.6609,56.6545,56.6545,2800.0
2012-10-24 12:35:00,88.38,88.39,88.37,88.39,900.0,56.6481,56.6545,56.6416,56.6545,900.0
2012-10-24 12:40:00,88.4,88.4,88.4,88.4,200.0,56.6609,56.6609,56.6609,56.6609,200.0
2012-10-24 12:45:00,88.39,88.39,88.39,88.39,100.0,56.6545,56.6545,56.6545,56.6545,100.0
2012-10-24 12:50:00,88.43,88.43,88.38,88.38,2000.0,56.6801,56.6801,56.6481,56.6481,2000.0
2012-10-24 12:55:00,88.43,88.43,88.43,88.43,200.0,56.6801,56.6801,56.6801,56.6801,200.0
2012-10-24 13:00:00,88.38,88.39,88.38,88.39,3300.0,56.6481,56.6545,56.6481,56.6545,3300.0
2012-10-24 13:05:00,88.39,88.39,88.39,88.39,0.0,56.6545,56.6545,56.6545,56.6545,0.0
2012-10-24 13:10:00,88.44,88.44,88.44,88.44,700.0,56.6865,56.6865,56.6865,56.6865,700.0
2012-10-24 13:15:00,88.4,88.46,88.4,88.45,600.0,56.6609,56.6993,56.6609,56.6929,600.0
2012-10-24 13:20:00,88.45,88.46,88.44,88.46,1700.0,56.6929,56.6993,56.6865,56.6993,1700.0
2012-10-24 13:25:00,88.46,88.47,88.43,88.45,10100.0,56.6993,56.7057,56.6801,56.6929,10100.0
2012-10-24 13:30:00,88.39,88.44,88.39,88.44,200.0,56.6545,56.6865,56.6545,56.6865,200.0
2012-10-24 13:35:00,88.4,88.45,88.4,88.42,1100.0,56.6609,56.6929,56.6609,56.6737,1100.0
2012-10-24 13:40:00,88.42,88.45,88.4,88.44,2700.0,56.6737,56.6929,56.6609,56.6865,2700.0
2012-10-24 13:45:00,88.44,88.44,88.44,88.44,0.0,56.6865,56.6865,56.6865,56.6865,0.0
2012-10-24 13:50:00,88.44,88.44,88.44,88.44,15900.0,56.6865,56.6865,56.6865,56.6865,15900.0
2012-10-24 13:55:00,88.41,88.45,88.41,88.45,900.0,56.6673,56.6929,56.6673,56.6929,900.0
2012-10-24 14:00:00,88.42,88.42,88.41,88.41,8800.0,56.6737,56.6737,56.6673,56.6673,8800.0
2012-10-24 14:05:00,88.41,88.44,88.41,88.44,1500.0,56.6673,56.6865,56.6673,56.6865,1500.0
2012-10-24 14:10:00,88.42,88.59,88.42,88.43,13000.0,56.6737,56.7827,56.6737,56.6801,13000.0
2012-10-24 14:15:00,88.43,88.44,88.43,88.44,800.0,56.6801,56.6865,56.6801,56.6865,800.0
2012-10-24 14:20:00,88.44,88.44,88.43,88.44,400.0,56.6865,56.6865,56.6801,56.6865,400.0
2012-10-24 14:25:00,88.46,88.48,88.4,88.4,5900.0,56.6993,56.7122,56.6609,56.6609,5900.0
2012-10-24 14:30:00,88.45,88.47,88.45,88.47,3600.0,56.6929,56.7057,56.6929,56.7057,3600.0
2012-10-24 14:35:00,88.4,88.46,88.4,88.46,8000.0,56.6609,56.6993,56.6609,56.6993,8000.0
2012-10-24 14:40:00,88.47,88.47,88.47,88.47,100.0,56.7057,56.7057,56.7057,56.7057,100.0
2012-10-24 14:45:00,88.47,88.47,88.47,88.47,700.0,56.7057,56.7057,56.7057,56.7057,700.0
2012-10-24 14:50:00,88.48,88.48,88.4,88.48,700.0,56.7122,56.7122,56.6609,56.7122,700.0
2012-10-24 14:55:00,88.47,88.47,88.4,88.47,1200.0,56.7057,56.7057,56.6609,56.7057,1200.0
2012-10-24 15:00:00,88.45,88.45,88.45,88.45,100.0,56.6929,56.6929,56.6929,56.6929,100.0
2012-10-24 15:05:00,88.45,88.45,88.45,88.45,0.0,56.6929,56.6929,56.6929,56.6929,0.0
2012-10-24 15:10:00,88.47,88.47,88.46,88.46,1700.0,56.7057,56.7057,56.6993,56.6993,1700.0
2012-10-24 15:15:00,88.47,88.47,88.47,88.47,900.0,56.7057,56.7057,56.7057,56.7057,900.0
2012-10-24 15:20:00,88.46,88.48,88.46,88.48,2400.0,56.6993,56.7122,56.6993,56.7122,2400.0
2012-10-24 15:25:00,88.44,88.5,88.44,88.49,2700.0,56.6865,56.725,56.6865,56.7186,2700.0
2012-10-24 15:30:00,88.48,88.5,88.46,88.46,7800.0,56.7122,56.725,56.6993,56.6993,7800.0
2012-10-24 15:35:00,88.46,88.46,88.46,88.46,200.0,56.6993,56.6993,56.6993,56.6993,200.0
2012-10-24 15:40:00,88.47,88.47,88.45,88.45,2800.0,56.7057,56.7057,56.6929,56.6929,2800.0
2012-10-24 15:45:00,88.45,88.46,88.44,88.46,8000.0,56.6929,56.6993,56.6865,56.6993,8000.0
2012-10-24 15:50:00,88.46,88.46,88.44,88.45,1500.0,56.6993,56.6993,56.6865,56.6929,1500.0
2012-10-24 15:55:00,88.42,88.43,88.42,88.42,3900.0,56.6737,56.6801,56.6737,56.6737,3900.0
2012-10-25 09:30:00,88.27,88.27,88.15,88.15,12900.0,56.5775,56.5775,56.5006,56.5006,12900.0
2012-10-25 09:35:00,88.18,88.23,88.17,88.2,4000.0,56.5199,56.5519,56.5135,56.5327,4000.0
2012-10-25 09:40:00,88.21,88.21,88.15,88.15,200.0,56.5391,56.5391,56.5006,56.5006,200.0
2012-10-25 09:45:00,88.26,88.27,88.15,88.15,700.0,56.5711,56.5775,56.5006,56.5006,700.0
2012-10-25 09:50:00,88.23,88.26,88.23,88.26,400.0,56.5519,56.5711,56.5519,56.5711,400.0
2012-10-25 09:55:00,88.26,88.26,88.26,88.26,500.0,56.5711,56.5711,56.5711,56.5711,500.0
2012-10-25 10:00:00,88.24,88.24,88.24,88.24,200.0,56.5583,56.5583,56.5583,56.5583,200.0
2012-10-25 10:05:00,88.25,88.27,88.2,88.27,1400.0,56.5647,56.5775,56.5327,56.5775,1400.0
2012-10-25 10:10:00,88.24,88.24,88.24,88.24,100.0,56.5583,56.5583,56.5583,56.5583,100.0
2012-10-25 10:15:00,88.21,88.21,88.21,88.21,200.0,56.5391,56.5391,56.5391,56.5391,200.0
2012-10-25 10:20:00,88.25,88.25,88.25,88.25,500.0,56.5647,56.5647,56.5647,56.5647,500.0
2012-10-25 10:25:00,88.32,88.32,88.21,88.31,1300.0,56.6096,56.6096,56.5391,56.6032,1300.0
2012-10-25 10:30:00,88.31,88.31,88.31,88.31,0.0,56.6032,56.6032,56.6032,56.6032,0.0
2012-10-25 10:35:00,88.31,88.31,88.31,88.31,800.0,56.6032,56.6032,56.6032,56.6032,800.0
2012-10-25 10:40:00,88.31,88.31,88.31,88.31,0.0,56.6032,56.6032,56.6032,56.6032,0.0
2012-10-25 10:45:00,88.3,88.33,88.27,88.31,23900.0,56.5968,56.616,56.5775,56.6032,23900.0
2012-10-25 10:50:00,88.3,88.34,88.24,88.34,2700.0,56.5968,56.6224,56.5583,56.6224,2700.0
2012-10-25 10:55:00,88.34,88.34,88.25,88.33,5600.0,56.6224,56.6224,56.5647,56.616,5600.0
2012-10-25 11:00:00,88.27,88.35,88.27,88.34,57400.0,56.5775,56.6288,56.5775,56.6224,57400.0
2012-10-25 11:05:00,88.34,88.35,88.33,88.34,2300.0,56.6224,56.6288,56.616,56.6224,2300.0
2012-10-25 11:10:00,88.34,88.34,88.27,88.27,1600.0,56.6224,56.6224,56.5775,56.5775,1600.0
2012-10-25 11:15:00,88.27,88.36,88.27,88.36,900.0,56.5775,56.6352,56.5775,56.6352,900.0
2012-10-25 11:20:00,88.35,88.35,88.35,88.35,100.0,56.6288,56.6288,56.6288,56.6288,100.0
2012-10-25 11:25:00,88.34,88.38,88.33,88.38,1400.0,56.6224,56.6481,56.616,56.6481,1400.0
2012-10-25 11:30:00,88.42,88.42,88.32,88.4,2000.0,56.6737,56.6737,56.6096,56.6609,2000.0
2012-10-25 11:35:00,88.41,88.43,88.41,88.43,900.0,56.6673,56.6801,56.6673,56.6801,900.0
2012-10-25 11:40:00,88.36,88.36,88.36,88.36,200.0,56.6352,56.6352,56.6352,56.6352,200.0
2012-10-25 11:45:00,88.36,88.36,88.36,88.36,0.0,56.6352,56.6352,56.6352,56.6352,0.0
2012-10-25 11:50:00,88.42,88.43,88.42,88.43,5300.0,56.6737,56.6801,56.6737,56.6801,5300.0
2012-10-25 11:55:00,88.38,88.42,88.36,88.36,1600.0,56.6481,56.6737,56.6352,56.6352,1600.0
2012-10-25 12:00:00,88.37,88.39,88.37,88.38,600.0,56.6416,56.6545,56.6416,56.6481,600.0
2012-10-25 12:05:00,88.38,88.38,88.38,88.38,0.0,56.6481,56.6481,56.6481,56.6481,0.0
2012-10-25 12:10:00,88.37,88.38,88.36,88.36,900.0,56.6416,56.6481,56.6352,56.6352,900.0
2012-10-25 12:15:00,88.34,88.38,88.3,88.38,800.0,56.6224,56.6481,56.5968,56.6481,800.0
2012-10-25 12:20:00,88.3,88.3,88.3,88.3,100.0,56.5968,56.5968,56.5968,56.5968,100.0
2012-10-25 12:25:00,88.37,88.37,88.33,88.34,5900.0,56.6416,56.6416,56.616,56.6224,5900.0
2012-10-25 12:30:00,88.37,88.37,88.37,88.37,300.0,56.6416,56.6416,56.6416,56.6416,300.0
2012-10-25 12:35:00,88.34,88.36,88.34,88.36,3300.0,56.6224,56.6352,56.6224,56.6352,3300.0
2012-10-25 12:40:00,88.34,88.37,88.33,88.37,3300.0,56.6224,56.6416,56.616,56.6416,3300.0
2012-10-25 12:45:00,88.36,88.36,88.3,88.3,1200.0,56.6352,56.6352,56.5968,56.5968,1200.0
2012-10-25 12:50:00,88.39,88.39,88.38,88.38,7600.0,56.6545,56.6545,56.6481,56.6481,7600.0
2012-10-25 12:55:00,88.31,88.38,88.31,88.35,1400.0,56.6032,56.6481,56.6032,56.6288,1400.0
2012-10-25 13:00:00,88.36,88.36,88.31,88.33,4600.0,56.6352,56.6352,56.6032,56.616,4600.0
2012-10-25 13:05:00,88.3,88.3,88.3,88.3,200.0,56.5968,56.5968,56.5968,56.5968,200.0
2012-10-25 13:10:00,88.3,88.35,88.3,88.34,1200.0,56.5968,56.6288,56.5968,56.6224,1200.0
2012-10-25 13:15:00,88.32,88.34,88.29,88.3,2200.0,56.6096,56.6224,56.5904,56.5968,2200.0
2012-10-25 13:20:00,88.29,88.3,88.27,88.28,3900.0,56.5904,56.5968,56.5775,56.584,3900.0
2012-10-25 13:25:00,88.28,88.29,88.27,88.27,4000.0,56.584,56.5904,56.5775,56.5775,4000.0
2012-10-25 13:30:00,88.23,88.28,88.2,88.2,2400.0,56.5519,56.584,56.5327,56.5327,2400.0
2012-10-25 13:35:00,88.27,88.29,88.2,88.2,2900.0,56.5775,56.5904,56.5327,56.5327,2900.0
2012-10-25 13:40:00,88.25,88.25,88.22,88.25,800.0,56.5647,56.5647,56.5455,56.5647,800.0
2012-10-25 13:45:00,88.24,88.26,88.24,88.25,8600.0,56.5583,56.5711,56.5583,56.5647,8600.0
2012-10-25 13:50:00,88.25,88.25,88.25,88.25,0.0,56.5647,56.5647,56.5647,56.5647,0.0
2012-10-25 13:55:00,88.23,88.27,88.23,88.26,400.0,56.5519,56.5775,56.5519,56.5711,400.0
2012-10-25 14:00:00,88.22,88.23,88.22,88.22,1300.0,56.5455,56.5519,56.5455,56.5455,1300.0
2012-10-25 14:05:00,88.24,88.25,88.24,88.25,300.0,56.5583,56.5647,56.5583,56.5647,300.0
2012-10-25 14:10:00,88.26,88.29,88.26,88.28,12900.0,56.5711,56.5904,56.5711,56.584,12900.0
2012-10-25 14:15:00,88.28,88.3,88.25,88.3,9700.0,56.584,56.5968,56.5647,56.5968,9700.0
2012-10-25 14:20:00,88.27,88.31,88.26,88.28,2900.0,56.5775,56.6032,56.5711,56.584,2900.0
2012-10-25 14:25:00,88.25,88.28,88.25,88.28,5500.0,56.5647,56.584,56.5647,56.584,5500.0
2012-10-25 14:30:00,88.26,88.27,88.25,88.25,8800.0,56.5711,56.5775,56.5647,56.5647,8800.0
2012-10-25 14:35:00,88.21,88.28,88.21,88.26,5300.0,56.5391,56.584,56.5391,56.5711,5300.0
2012-10-25 14:40:00,88.26,88.27,88.24,88.26,800.0,56.5711,56.5775,56.5583,56.5711,800.0
2012-10-25 14:45:00,88.2,88.27,88.2,88.27,10800.0,56.5327,56.5775,56.5327,56.5775,10800.0
2012-10-25 14:50:00,88.24,88.3,88.22,88.28,202700.0,56.5583,56.5968,56.5455,56.584,202700.0
2012-10-25 14:55:00,88.28,88.3,88.27,88.28,22200.0,56.584,56.5968,56.5775,56.584,22200.0
2012-10-25 15:00:00,88.29,88.29,88.27,88.28,21300.0,56.5904,56.5904,56.5775,56.584,21300.0
2012-10-25 15:05:00,88.29,88.3,88.28,88.28,5300.0,56.5904,56.5968,56.584,56.584,5300.0
2012-10-25 15:10:00,88.28,88.3,88.27,88.29,35000.0,56.584,56.5968,56.5775,56.5904,35000.0
2012-10-25 15:15:00,88.29,88.3,88.28,88.28,300.0,56.5904,56.5968,56.584,56.584,300.0
2012-10-25 15:20:00,88.3,88.34,88.3,88.33,1400.0,56.5968,56.6224,56.5968,56.616,1400.0
2012-10-25 15:25:00,88.31,88.34,88.31,88.34,700.0,56.6032,56.6224,56.6032,56.6224,700.0
2012-10-25 15:30:00,88.3,88.33,88.3,88.3,600.0,56.5968,56.616,56.5968,56.5968,600.0
2012-10-25 15:35:00,88.31,88.33,88.31,88.33,300.0,56.6032,56.616,56.6032,56.616,300.0
2012-10-25 15:40:00,88.34,88.34,88.31,88.31,3500.0,56.6224,56.6224,56.6032,56.6032,3500.0
2012-10-25 15:45:00,88.31,88.35,88.31,88.32,2500.0,56.6032,56.6288,56.6032,56.6096,2500.0
2012-10-25 15:50:00,88.35,88.35,88.35,88.35,1100.0,56.6288,56.6288,56.6288,56.6288,1100.0
2012-10-25 15:55:00,88.33,88.35,88.3,88.31,7500.0,56.616,56.6288,56.5968,56.6032,7500.0
2012-10-26 09:30:00,88.5,88.5,88.39,88.4,16700.0,56.725,56.725,56.6545,56.6609,16700.0
2012-10-26 09:35:00,88.4,88.49,88.39,88.45,7700.0,56.6609,56.7186,56.6545,56.6929,7700.0
2012-10-26 09:40:00,88.44,88.5,88.44,88.5,4200.0,56.6865,56.725,56.6865,56.725,4200.0
2012-10-26 09:45:00,88.45,88.49,88.44,88.44,5400.0,56.6929,56.7186,56.6865,56.6865,5400.0
2012-10-26 09:50:00,88.47,88.47,88.45,88.45,4000.0,56.7057,56.7057,56.6929,56.6929,4000.0
2012-10-26 09:55:00,88.45,88.48,88.42,88.44,7200.0,56.6929,56.7122,56.6737,56.6865,7200.0
2012-10-26 10:00:00,88.43,88.47,88.43,88.45,1700.0,56.6801,56.7057,56.6801,56.6929,1700.0
2012-10-26 10:05:00,88.45,88.5,88.45,88.5,600.0,56.6929,56.725,56.6929,56.725,600.0
2012-10-26 10:10:00,88.5,88.5,88.47,88.47,800.0,56.725,56.725,56.7057,56.7057,800.0
2012-10-26 10:15:00,88.47,88.47,88.47,88.47,0.0,56.7057,56.7057,56.7057,56.7057,0.0
2012-10-26 10:20:00,88.47,88.47,88.47,88.47,0.0,56.7057,56.7057,56.7057,56.7057,0.0
2012-10-26 10:25:00,88.49,88.5,88.49,88.5,200.0,56.7186,56.725,56.7186,56.725,200.0
2012-10-26 10:30:00,88.52,88.52,88.5,88.5,1200.0,56.7378,56.7378,56.725,56.725,1200.0
2012-10-26 10:35:00,88.51,88.53,88.51,88.52,600.0,56.7314,56.7442,56.7314,56.7378,600.0
2012-10-26 10:40:00,88.51,88.52,88.51,88.52,500.0,56.7314,56.7378,56.7314,56.7378,500.0
2012-10-26 10:45:00,88.53,88.54,88.53,88.53,9900.0,56.7442,56.7506,56.7442,56.7442,9900.0
2012-10-26 10:50:00,88.53,88.53,88.49,88.49,4000.0,56.7442,56.7442,56.7186,56.7186,4000.0
2012-10-26 10:55:00,88.52,88.52,88.5,88.51,5200.0,56.7378,56.7378,56.725,56.7314,5200.0
2012-10-26 11:00:00,88.52,88.52,88.49,88.52,1600.0,56.7378,56.7378,56.7186,56.7378,1600.0
2012-10-26 11:05:00,88.52,88.52,88.5,88.5,800.0,56.7378,56.7378,56.725,56.725,800.0
2012-10-26 11:10:00,88.5,88.5,88.5,88.5,0.0,56.725,56.725,56.725,56.725,0.0
2012-10-26 11:15:00,88.52,88.52,88.52,88.52,100.0,56.7378,56.7378,56.7378,56.7378,100.0
2012-10-26 11:20:00,88.52,88.52,88.51,88.52,1300.0,56.7378,56.7378,56.7314,56.7378,1300.0
2012-10-26 11:25:00,88.51,88.51,88.49,88.49,2400.0,56.7314,56.7314,56.7186,56.7186,2400.0
2012-10-26 11:30:00,88.48,88.5,88.4,88.46,5500.0,56.7122,56.725,56.6609,56.6993,5500.0
2012-10-26 11:35:00,88.48,88.49,88.47,88.48,700.0,56.7122,56.7186,56.7057,56.7122,700.0
2012-10-26 11:40:00,88.46,88.49,88.46,88.48,1100.0,56.6993,56.7186,56.6993,56.7122,1100.0
2012-10-26 11:45:00,88.51,88.52,88.5,88.52,11800.0,56.7314,56.7378,56.725,56.7378,11800.0
2012-10-26 11:50:00,88.51,88.51,88.51,88.51,500.0,56.7314,56.7314,56.7314,56.7314,500.0
2012-10-26 11:55:00,88.48,88.54,88.48,88.53,2700.0,56.7122,56.7506,56.7122,56.7442,2700.0
2012-10-26 12:00:00,88.51,88.55,88.51,88.55,4700.0,56.7314,56.757,56.7314,56.757,4700.0
2012-10-26 12:05:00,88.52,88.55,88.52,88.54,600.0,56.7378,56.757,56.7378,56.7506,600.0
2012-10-26 12:10:00,88.54,88.55,88.53,88.54,600.0,56.7506,56.757,56.7442,56.7506,600.0
2012-10-26 12:15:00,88.53,88.54,88.53,88.54,800.0,56.7442,56.7506,56.7442,56.7506,800.0
2012-10-26 12:20:00,88.54,88.54,88.54,88.54,0.0,56.7506,56.7506,56.7506,56.7506,0.0
2012-10-26 12:25:00,88.54,88.55,88.54,88.55,5500.0,56.7506,56.757,56.7506,56.757,5500.0
2012-10-26 12:30:00,88.53,88.55,88.53,88.55,300.0,56.7442,56.757,56.7442,56.757,300.0
2012-10-26 12:35:00,88.52,88.52,88.52,88.52,100.0,56.7378,56.7378,56.7378,56.7378,100.0
2012-10-26 12:40:00,88.52,88.52,88.52,88.52,200.0,56.7378,56.7378,56.7378,56.7378,200.0
2012-10-26 12:45:00,88.52,88.52,88.52,88.52,0.0,56.7378,56.7378,56.7378,56.7378,0.0
2012-10-26 12:50:00,88.52,88.52,88.52,88.52,0.0,56.7378,56.7378,56.7378,56.7378,0.0
2012-10-26 12:55:00,88.52,88.54,88.51,88.54,1400.0,56.7378,56.7506,56.7314,56.7506,1400.0
2012-10-26 13:00:00,88.53,88.53,88.53,88.53,100.0,56.7442,56.7442,56.7442,56.7442,100.0
2012-10-26 13:05:00,88.53,88.54,88.53,88.54,600.0,56.7442,56.7506,56.7442,56.7506,600.0
2012-10-26 13:10:00,88.54,88.54,88.54,88.54,0.0,56.7506,56.7506,56.7506,56.7506,0.0
2012-10-26 13:15:00,88.54,88.54,88.54,88.54,0.0,56.7506,56.7506,56.7506,56.7506,0.0
2012-10-26 13:20:00,88.54,88.54,88.54,88.54,200.0,56.7506,56.7506,56.7506,56.7506,200.0
2012-10-26 13:25:00,88.54,88.55,88.53,88.55,3400.0,56.7506,56.757,56.7442,56.757,3400.0
2012-10-26 13:30:00,88.53,88.53,88.45,88.46,8500.0,56.7442,56.7442,56.6929,56.6993,8500.0
2012-10-26 13:35:00,88.46,88.51,88.46,88.51,2400.0,56.6993,56.7314,56.6993,56.7314,2400.0
2012-10-26 13:40:00,88.52,88.53,88.52,88.53,3900.0,56.7378,56.7442,56.7378,56.7442,3900.0
2012-10-26 13:45:00,88.54,88.54,88.53,88.53,500.0,56.7506,56.7506,56.7442,56.7442,500.0
2012-10-26 13:50:00,88.54,88.55,88.51,88.55,900.0,56.7506,56.757,56.7314,56.757,900.0
2012-10-26 13:55:00,88.52,88.55,88.52,88.55,4000.0,56.7378,56.757,56.7378,56.757,4000.0
2012-10-26 14:00:00,88.54,88.55,88.5,88.55,14500.0,56.7506,56.757,56.725,56.757,14500.0
2012-10-26 14:05:00,88.55,88.55,88.5,88.55,3600.0,56.757,56.757,56.725,56.757,3600.0
2012-10-26 14:10:00,88.53,88.54,88.53,88.54,2500.0,56.7442,56.7506,56.7442,56.7506,2500.0
2012-10-26 14:15:00,88.55,88.55,88.54,88.55,4800.0,56.757,56.757,56.7506,56.757,4800.0
2012-10-26 14:20:00,88.52,88.55,88.52,88.55,3000.0,56.7378,56.757,56.7378,56.757,3000.0
2012-10-26 14:25:00,88.55,88.55,88.55,88.55,1700.0,56.757,56.757,56.757,56.757,1700.0
2012-10-26 14:30:00,88.55,88.55,88.54,88.55,1800.0,56.757,56.757,56.7506,56.757,1800.0
2012-10-26 14:35:00,88.52,88.55,88.52,88.55,2500.0,56.7378,56.757,56.7378,56.757,2500.0
2012-10-26 14:40:00,88.55,88.55,88.55,88.55,2400.0,56.757,56.757,56.757,56.757,2400.0
2012-10-26 14:45:00,88.54,88.55,88.54,88.55,2900.0,56.7506,56.757,56.7506,56.757,2900.0
2012-10-26 14:50:00,88.55,88.58,88.51,88.58,17500.0,56.757,56.7762,56.7314,56.7762,17500.0
2012-10-26 14:55:00,88.57,88.57,88.55,88.57,4800.0,56.7698,56.7698,56.757,56.7698,4800.0
2012-10-26 15:00:00,88.56,88.58,88.55,88.55,2100.0,56.7634,56.7762,56.757,56.757,2100.0
2012-10-26 15:05:00,88.57,88.57,88.57,88.57,300.0,56.7698,56.7698,56.7698,56.7698,300.0
2012-10-26 15:10:00,88.56,88.56,88.53,88.54,4000.0,56.7634,56.7634,56.7442,56.7506,4000.0
2012-10-26 15:15:00,88.56,88.56,88.53,88.53,700.0,56.7634,56.7634,56.7442,56.7442,700.0
2012-10-26 15:20:00,88.54,88.56,88.54,88.54,2200.0,56.7506,56.7634,56.7506,56.7506,2200.0
2012-10-26 15:25:00,88.55,88.56,88.55,88.56,2500.0,56.757,56.7634,56.757,56.7634,2500.0
2012-10-26 15:30:00,88.56,88.56,88.5,88.51,4200.0,56.7634,56.7634,56.725,56.7314,4200.0
2012-10-26 15:35:00,88.51,88.54,88.51,88.54,7100.0,56.7314,56.7506,56.7314,56.7506,7100.0
2012-10-26 15:40:00,88.56,88.56,88.54,88.56,5500.0,56.7634,56.7634,56.7506,56.7634,5500.0
2012-10-26 15:45:00,88.56,88.57,88.56,88.57,400.0,56.7634,56.7698,56.7634,56.7698,400.0
2012-10-26 15:50:00,88.56,88.56,88.54,88.56,15000.0,56.7634,56.7634,56.7506,56.7634,15000.0
2012-10-26 15:55:00,88.56,88.56,88.54,88.55,2600.0,56.7634,56.7634,56.7506,56.757,2600.0
2012-10-31 09:30:00,88.55,88.57,88.5,88.55,29400.0,56.757,56.7698,56.725,56.757,29400.0
2012-10-31 09:35:00,88.55,88.59,88.44,88.59,13200.0,56.757,56.7827,56.6865,56.7827,13200.0
2012-10-31 09:40:00,88.58,88.59,88.58,88.58,2800.0,56.7762,56.7827,56.7762,56.7762,2800.0
2012-10-31 09:45:00,88.58,88.59,88.58,88.59,2800.0,56.7762,56.7827,56.7762,56.7827,2800.0
2012-10-31 09:50:00,88.58,88.59,88.46,88.55,3000.0,56.7762,56.7827,56.6993,56.757,3000.0
2012-10-31 09:55:00,88.59,88.59,88.57,88.58,3800.0,56.7827,56.7827,56.7698,56.7762,3800.0
2012-10-31 10:00:00,88.58,88.6,88.54,88.6,1600.0,56.7762,56.7891,56.7506,56.7891,1600.0
2012-10-31 10:05:00,88.6,88.6,88.59,88.59,1800.0,56.7891,56.7891,56.7827,56.7827,1800.0
2012-10-31 10:10:00,88.6,88.61,88.57,88.61,3000.0,56.7891,56.7955,56.7698,56.7955,3000.0
2012-10-31 10:15:00,88.61,88.63,88.58,88.63,28600.0,56.7955,56.8083,56.7762,56.8083,28600.0
2012-10-31 10:20:00,88.63,88.64,88.63,88.63,2000.0,56.8083,56.8147,56.8083,56.8083,2000.0
2012-10-31 10:25:00,88.64,88.69,88.59,88.68,15000.0,56.8147,56.8468,56.7827,56.8403,15000.0
2012-10-31 10:30:00,88.65,88.67,88.65,88.67,3800.0,56.8211,56.8339,56.8211,56.8339,3800.0
2012-10-31 10:35:00,88.69,88.76,88.6,88.71,2400.0,56.8468,56.8916,56.7891,56.8596,2400.0
2012-10-31 10:40:00,88.76,88.78,88.73,88.78,1000.0,56.8916,56.9044,56.8724,56.9044,1000.0
2012-10-31 10:45:00,88.71,88.8,88.71,88.8,4400.0,56.8596,56.9173,56.8596,56.9173,4400.0
2012-10-31 10:50:00,88.8,88.82,88.76,88.76,1200.0,56.9173,56.9301,56.8916,56.8916,1200.0
2012-10-31 10:55:00,88.82,88.83,88.79,88.81,13000.0,56.9301,56.9365,56.9108,56.9237,13000.0
2012-10-31 11:00:00,88.77,88.83,88.77,88.82,15200.0,56.898,56.9365,56.898,56.9301,15200.0
2012-10-31 11:05:00,88.82,88.82,88.67,88.76,12800.0,56.9301,56.9301,56.8339,56.8916,12800.0
2012-10-31 11:10:00,88.78,88.85,88.78,88.84,20200.0,56.9044,56.9493,56.9044,56.9429,20200.0
2012-10-31 11:15:00,88.85,88.85,88.78,88.78,6600.0,56.9493,56.9493,56.9044,56.9044,6600.0
2012-10-31 11:20:00,88.75,88.8,88.75,88.78,8400.0,56.8852,56.9173,56.8852,56.9044,8400.0
2012-10-31 11:25:00,88.8,88.8,88.79,88.79,3400.0,56.9173,56.9173,56.9108,56.9108,3400.0
2012-10-31 11:30:00,88.77,88.79,88.77,88.79,600.0,56.898,56.9108,56.898,56.9108,600.0
2012-10-31 11:35:00,88.79,88.79,88.71,88.71,3200.0,56.9108,56.9108,56.8596,56.8596,3200.0
2012-10-31 11:40:00,88.74,88.74,88.71,88.74,1000.0,56.8788,56.8788,56.8596,56.8788,1000.0
2012-10-31 11:45:00,88.74,88.74,88.64,88.71,2000.0,56.8788,56.8788,56.8147,56.8596,2000.0
2012-10-31 11:50:00,88.64,88.7,88.64,88.68,5200.0,56.8147,56.8532,56.8147,56.8403,5200.0
2012-10-31 11:55:00,88.71,88.76,88.66,88.76,2200.0,56.8596,56.8916,56.8275,56.8916,2200.0
2012-10-31 12:00:00,88.73,88.75,88.72,88.72,3000.0,56.8724,56.8852,56.866,56.866,3000.0
2012-10-31 12:05:00,88.72,88.75,88.72,88.75,3600.0,56.866,56.8852,56.866,56.8852,3600.0
2012-10-31 12:10:00,88.71,88.76,88.71,88.75,2200.0,56.8596,56.8916,56.8596,56.8852,2200.0
2012-10-31 12:15:00,88.78,88.78,88.75,88.77,3400.0,56.9044,56.9044,56.8852,56.898,3400.0
2012-10-31 12:20:00,88.78,88.79,88.76,88.76,800.0,56.9044,56.9108,56.8916,56.8916,800.0
2012-10-31 12:25:00,88.8,88.8,88.75,88.75,600.0,56.9173,56.9173,56.8852,56.8852,600.0
2012-10-31 12:30:00,88.75,88.81,88.75,88.81,14000.0,56.8852,56.9237,56.8852,56.9237,14000.0
2012-10-31 12:35:00,88.81,88.81,88.81,88.81,400.0,56.9237,56.9237,56.9237,56.9237,400.0
2012-10-31 12:40:00,88.77,88.81,88.77,88.79,2600.0,56.898,56.9237,56.898,56.9108,2600.0
2012-10-31 12:45:00,88.79,88.79,88.79,88.79,200.0,56.9108,56.9108,56.9108,56.9108,200.0
2012-10-31 12:50:00,88.81,88.81,88.77,88.78,2200.0,56.9237,56.9237,56.898,56.9044,2200.0
2012-10-31 12:55:00,88.78,88.79,88.77,88.78,18400.0,56.9044,56.9108,56.898,56.9044,18400.0
2012-10-31 13:00:00,88.75,88.75,88.75,88.75,200.0,56.8852,56.8852,56.8852,56.8852,200.0
2012-10-31 13:05:00,88.77,88.79,88.77,88.79,5000.0,56.898,56.9108,56.898,56.9108,5000.0
2012-10-31 13:10:00,88.8,88.8,88.75,88.79,4200.0,56.9173,56.9173,56.8852,56.9108,4200.0
2012-10-31 13:15:00,88.79,88.8,88.76,88.8,3600.0,56.9108,56.9173,56.8916,56.9173,3600.0
2012-10-31 13:20:00,88.79,88.8,88.75,88.8,1200.0,56.9108,56.9173,56.8852,56.9173,1200.0
2012-10-31 13:25:00,88.79,88.81,88.78,88.8,3000.0,56.9108,56.9237,56.9044,56.9173,3000.0
2012-10-31 13:30:00,88.8,88.8,88.79,88.8,800.0,56.9173,56.9173,56.9108,56.9173,800.0
2012-10-31 13:35:00,88.79,88.81,88.79,88.81,400.0,56.9108,56.9237,56.9108,56.9237,400.0
2012-10-31 13:40:00,88.81,88.81,88.78,88.78,2400.0,56.9237,56.9237,56.9044,56.9044,2400.0
2012-10-31 13:45:00,88.8,88.8,88.8,88.8,200.0,56.9173,56.9173,56.9173,56.9173,200.0
2012-10-31 13:50:00,88.78,88.81,88.78,88.8,3600.0,56.9044,56.9237,56.9044,56.9173,3600.0
2012-10-31 13:55:00,88.81,88.81,88.78,88.79,12000.0,56.9237,56.9237,56.9044,56.9108,12000.0
2012-10-31 14:00:00,88.78,88.79,88.78,88.79,800.0,56.9044,56.9108,56.9044,56.9108,800.0
2012-10-31 14:05:00,88.78,88.79,88.78,88.79,400.0,56.9044,56.9108,56.9044,56.9108,400.0
2012-10-31 14:10:00,88.78,88.78,88.74,88.74,1200.0,56.9044,56.9044,56.8788,56.8788,1200.0
2012-10-31 14:15:00,88.74,88.8,88.74,88.79,5600.0,56.8788,56.9173,56.8788,56.9108,5600.0
2012-10-31 14:20:00,88.81,88.81,88.81,88.81,1000.0,56.9237,56.9237,56.9237,56.9237,1000.0
2012-10-31 14:25:00,88.8,88.81,88.8,88.8,1200.0,56.9173,56.9237,56.9173,56.9173,1200.0
2012-10-31 14:30:00,88.81,88.81,88.81,88.81,600.0,56.9237,56.9237,56.9237,56.9237,600.0
2012-10-31 14:35:00,88.74,88.81,88.74,88.75,4200.0,56.8788,56.9237,56.8788,56.8852,4200.0
2012-10-31 14:40:00,88.8,88.83,88.77,88.83,11200.0,56.9173,56.9365,56.898,56.9365,11200.0
2012-10-31 14:45:00,88.83,88.83,88.82,88.83,4600.0,56.9365,56.9365,56.9301,56.9365,4600.0
2012-10-31 14:50:00,88.84,88.85,88.83,88.85,20800.0,56.9429,56.9493,56.9365,56.9493,20800.0
2012-10-31 14:55:00,88.84,88.84,88.84,88.84,1000.0,56.9429,56.9429,56.9429,56.9429,1000.0
2012-10-31 15:00:00,88.86,88.87,88.83,88.87,800.0,56.9557,56.9621,56.9365,56.9621,800.0
2012-10-31 15:05:00,88.84,88.84,88.83,88.84,2000.0,56.9429,56.9429,56.9365,56.9429,2000.0
2012-10-31 15:10:00,88.84,88.84,88.77,88.83,5600.0,56.9429,56.9429,56.898,56.9365,5600.0
2012-10-31 15:15:00,88.81,88.84,88.8,88.81,4200.0,56.9237,56.9429,56.9173,56.9237,4200.0
2012-10-31 15:20:00,88.86,88.86,88.85,88.86,6000.0,56.9557,56.9557,56.9493,56.9557,6000.0
2012-10-31 15:25:00,88.82,88.83,88.8,88.83,32400.0,56.9301,56.9365,56.9173,56.9365,32400.0
2012-10-31 15:30:00,88.8,88.84,88.79,88.84,3600.0,56.9173,56.9429,56.9108,56.9429,3600.0
2012-10-31 15:35:00,88.82,88.84,88.82,88.84,1600.0,56.9301,56.9429,56.9301,56.9429,1600.0
2012-10-31 15:40:00,88.83,88.84,88.8,88.8,22000.0,56.9365,56.9429,56.9173,56.9173,22000.0
2012-10-31 15:45:00,88.8,88.82,88.76,88.8,7800.0,56.9173,56.9301,56.8916,56.9173,7800.0
2012-10-31 15:50:00,88.81,88.81,88.77,88.81,11000.0,56.9237,56.9237,56.898,56.9237,11000.0
2012-10-31 15:55:00,88.81,88.81,88.77,88.79,9000.0,56.9237,56.9237,56.898,56.9108,9000.0
2012-11-01 09:30:00,88.77,88.87,88.77,88.8,23300.0,56.898,56.9621,56.898,56.9173,23300.0
2012-11-01 09:35:00,88.86,88.86,88.84,88.84,600.0,56.9557,56.9557,56.9429,56.9429,600.0
2012-11-01 09:40:00,88.86,88.87,88.85,88.87,700.0,56.9557,56.9621,56.9493,56.9621,700.0
2012-11-01 09:45:00,88.87,88.87,88.87,88.87,0.0,56.9621,56.9621,56.9621,56.9621,0.0
2012-11-01 09:50:00,88.86,88.88,88.85,88.85,700.0,56.9557,56.9685,56.9493,56.9493,700.0
2012-11-01 09:55:00,88.85,88.87,88.84,88.84,1500.0,56.9493,56.9621,56.9429,56.9429,1500.0
2012-11-01 10:00:00,88.83,88.86,88.81,88.81,2700.0,56.9365,56.9557,56.9237,56.9237,2700.0
2012-11-01 10:05:00,88.83,88.86,88.83,88.83,700.0,56.9365,56.9557,56.9365,56.9365,700.0
2012-11-01 10:10:00,88.84,88.87,88.83,88.86,7700.0,56.9429,56.9621,56.9365,56.9557,7700.0
2012-11-01 10:15:00,88.83,88.84,88.78,88.78,6700.0,56.9365,56.9429,56.9044,56.9044,6700.0
2012-11-01 10:20:00,88.83,88.83,88.83,88.83,200.0,56.9365,56.9365,56.9365,56.9365,200.0
2012-11-01 10:25:00,88.84,88.84,88.81,88.84,7300.0,56.9429,56.9429,56.9237,56.9429,7300.0
2012-11-01 10:30:00,88.8,88.84,88.77,88.84,2600.0,56.9173,56.9429,56.898,56.9429,2600.0
2012-11-01 10:35:00,88.8,88.84,88.8,88.84,700.0,56.9173,56.9429,56.9173,56.9429,700.0
2012-11-01 10:40:00,88.82,88.83,88.82,88.83,18000.0,56.9301,56.9365,56.9301,56.9365,18000.0
2012-11-01 10:45:00,88.81,88.83,88.8,88.8,2800.0,56.9237,56.9365,56.9173,56.9173,2800.0
2012-11-01 10:50:00,88.81,88.81,88.81,88.81,100.0,56.9237,56.9237,56.9237,56.9237,100.0
2012-11-01 10:55:00,88.79,88.8,88.79,88.8,1300.0,56.9108,56.9173,56.9108,56.9173,1300.0
2012-11-01 11:00:00,88.8,88.81,88.77,88.78,5500.0,56.9173,56.9237,56.898,56.9044,5500.0
2012-11-01 11:05:00,88.79,88.79,88.71,88.71,2700.0,56.9108,56.9108,56.8596,56.8596,2700.0
2012-11-01 11:10:00,88.77,88.77,88.77,88.77,100.0,56.898,56.898,56.898,56.898,100.0
2012-11-01 11:15:00,88.77,88.77,88.75,88.75,2200.0,56.898,56.898,56.8852,56.8852,2200.0
2012-11-01 11:20:00,88.72,88.78,88.71,88.78,8700.0,56.866,56.9044,56.8596,56.9044,8700.0
2012-11-01 11:25:00,88.78,88.78,88.76,88.78,3900.0,56.9044,56.9044,56.8916,56.9044,3900.0
2012-11-01 11:30:00,88.74,88.75,88.73,88.73,4100.0,56.8788,56.8852,56.8724,56.8724,4100.0
2012-11-01 11:35:00,88.78,88.78,88.77,88.77,300.0,56.9044,56.9044,56.898,56.898,300.0
2012-11-01 11:40:00,88.75,88.75,88.75,88.75,400.0,56.8852,56.8852,56.8852,56.8852,400.0
2012-11-01 11:45:00,88.75,88.78,88.74,88.76,2100.0,56.8852,56.9044,56.8788,56.8916,2100.0
2012-11-01 11:50:00,88.78,88.8,88.75,88.8,1000.0,56.9044,56.9173,56.8852,56.9173,1000.0
2012-11-01 11:55:00,88.8,88.82,88.79,88.82,400.0,56.9173,56.9301,56.9108,56.9301,400.0
2012-11-01 12:00:00,88.8,88.81,88.77,88.81,700.0,56.9173,56.9237,56.898,56.9237,700.0
2012-11-01 12:05:00,88.8,88.81,88.8,88.81,900.0,56.9173,56.9237,56.9173,56.9237,900.0
2012-11-01 12:10:00,88.81,88.81,88.8,88.81,7200.0,56.9237,56.9237,56.9173,56.9237,7200.0
2012-11-01 12:15:00,88.81,88.81,88.79,88.79,900.0,56.9237,56.9237,56.9108,56.9108,900.0
2012-11-01 12:20:00,88.78,88.78,88.78,88.78,200.0,56.9044,56.9044,56.9044,56.9044,200.0
2012-11-01 12:25:00,88.8,88.8,88.8,88.8,300.0,56.9173,56.9173,56.9173,56.9173,300.0
2012-11-01 12:30:00,88.8,88.82,88.8,88.82,2800.0,56.9173,56.9301,56.9173,56.9301,2800.0
2012-11-01 12:35:00,88.81,88.83,88.8,88.82,6900.0,56.9237,56.9365,56.9173,56.9301,6900.0
2012-11-01 12:40:00,88.84,88.84,88.81,88.84,13100.0,56.9429,56.9429,56.9237,56.9429,13100.0
2012-11-01 12:45:00,88.86,88.87,88.84,88.84,1500.0,56.9557,56.9621,56.9429,56.9429,1500.0
2012-11-01 12:50:00,88.84,88.84,88.84,88.84,0.0,56.9429,56.9429,56.9429,56.9429,0.0
2012-11-01 12:55:00,88.85,88.85,88.83,88.83,500.0,56.9493,56.9493,56.9365,56.9365,500.0
2012-11-01 13:00:00,88.86,88.86,88.85,88.86,700.0,56.9557,56.9557,56.9493,56.9557,700.0
2012-11-01 13:05:00,88.85,88.85,88.83,88.83,200.0,56.9493,56.9493,56.9365,56.9365,200.0
2012-11-01 13:10:00,88.85,88.86,88.85,88.86,300.0,56.9493,56.9557,56.9493,56.9557,300.0
2012-11-01 13:15:00,88.87,88.87,88.87,88.87,2200.0,56.9621,56.9621,56.9621,56.9621,2200.0
2012-11-01 13:20:00,88.87,88.87,88.83,88.87,1500.0,56.9621,56.9621,56.9365,56.9621,1500.0
2012-11-01 13:25:00,88.87,88.87,88.82,88.87,3400.0,56.9621,56.9621,56.9301,56.9621,3400.0
2012-11-01 13:30:00,88.87,88.87,88.87,88.87,100.0,56.9621,56.9621,56.9621,56.9621,100.0
2012-11-01 13:35:00,88.87,88.87,88.84,88.84,700.0,56.9621,56.9621,56.9429,56.9429,700.0
2012-11-01 13:40:00,88.87,88.87,88.82,88.84,2900.0,56.9621,56.9621,56.9301,56.9429,2900.0
2012-11-01 13:45:00,88.84,88.85,88.78,88.85,14900.0,56.9429,56.9493,56.9044,56.9493,14900.0
2012-11-01 13:50:00,88.83,88.84,88.83,88.84,500.0,56.9365,56.9429,56.9365,56.9429,500.0
2012-11-01 13:55:00,88.84,88.84,88.84,88.84,100.0,56.9429,56.9429,56.9429,56.9429,100.0
2012-11-01 14:00:00,88.85,88.85,88.85,88.85,100.0,56.9493,56.9493,56.9493,56.9493,100.0
2012-11-01 14:05:00,88.85,88.85,88.79,88.85,500.0,56.9493,56.9493,56.9108,56.9493,500.0
2012-11-01 14:10:00,88.79,88.79,88.79,88.79,600.0,56.9108,56.9108,56.9108,56.9108,600.0
2012-11-01 14:15:00,88.79,88.79,88.79,88.79,100.0,56.9108,56.9108,56.9108,56.9108,100.0
2012-11-01 14:20:00,88.85,88.86,88.79,88.86,2500.0,56.9493,56.9557,56.9108,56.9557,2500.0
2012-11-01 14:25:00,88.81,88.86,88.81,88.86,1100.0,56.9237,56.9557,56.9237,56.9557,1100.0
2012-11-01 14:30:00,88.87,88.88,88.8,88.8,8800.0,56.9621,56.9685,56.9173,56.9173,8800.0
2012-11-01 14:35:00,88.8,88.86,88.8,88.86,3500.0,56.9173,56.9557,56.9173,56.9557,3500.0
2012-11-01 14:40:00,88.88,88.88,88.86,88.88,8600.0,56.9685,56.9685,56.9557,56.9685,8600.0
2012-11-01 14:45:00,88.85,88.88,88.85,88.88,900.0,56.9493,56.9685,56.9493,56.9685,900.0
2012-11-01 14:50:00,88.84,88.88,88.8,88.8,3300.0,56.9429,56.9685,56.9173,56.9173,3300.0
2012-11-01 14:55:00,88.87,88.87,88.87,88.87,800.0,56.9621,56.9621,56.9621,56.9621,800.0
2012-11-01 15:00:00,88.83,88.84,88.81,88.84,900.0,56.9365,56.9429,56.9237,56.9429,900.0
2012-11-01 15:05:00,88.83,88.84,88.83,88.83,7000.0,56.9365,56.9429,56.9365,56.9365,7000.0
2012-11-01 15:10:00,88.86,88.86,88.85,88.86,2500.0,56.9557,56.9557,56.9493,56.9557,2500.0
2012-11-01 15:15:00,88.85,88.85,88.85,88.85,1000.0,56.9493,56.9493,56.9493,56.9493,1000.0
2012-11-01 15:20:00,88.85,88.85,88.85,88.85,0.0,56.9493,56.9493,56.9493,56.9493,0.0
2012-11-01 15:25:00,88.81,88.86,88.81,88.82,3300.0,56.9237,56.9557,56.9237,56.9301,3300.0
2012-11-01 15:30:00,88.83,88.85,88.83,88.85,1900.0,56.9365,56.9493,56.9365,56.9493,1900.0
2012-11-01 15:35:00,88.86,88.86,88.82,88.86,4500.0,56.9557,56.9557,56.9301,56.9557,4500.0
2012-11-01 15:40:00,88.82,88.84,88.82,88.84,3300.0,56.9301,56.9429,56.9301,56.9429,3300.0
2012-11-01 15:45:00,88.82,88.84,88.82,88.82,9100.0,56.9301,56.9429,56.9301,56.9301,9100.0
2012-11-01 15:50:00,88.83,88.84,88.83,88.83,1000.0,56.9365,56.9429,56.9365,56.9365,1000.0
2012-11-01 15:55:00,88.84,88.84,88.82,88.83,4500.0,56.9429,56.9429,56.9301,56.9365,4500.0
2012-11-02 09:30:00,88.61,88.61,88.27,88.46,13700.0,56.9423,56.9423,56.7238,56.8459,13700.0
2012-11-02 09:35:00,88.37,88.46,88.37,88.46,400.0,56.788,56.8459,56.788,56.8459,400.0
2012-11-02 09:40:00,88.39,88.44,88.39,88.39,400.0,56.8009,56.833,56.8009,56.8009,400.0
2012-11-02 09:45:00,88.46,88.46,88.44,88.44,1500.0,56.8459,56.8459,56.833,56.833,1500.0
2012-11-02 09:50:00,88.43,88.47,88.43,88.47,1600.0,56.8266,56.8523,56.8266,56.8523,1600.0
2012-11-02 09:55:00,88.46,88.46,88.45,88.46,5800.0,56.8459,56.8459,56.8395,56.8459,5800.0
2012-11-02 10:00:00,88.47,88.47,88.43,88.45,4900.0,56.8523,56.8523,56.8266,56.8395,4900.0
2012-11-02 10:05:00,88.43,88.48,88.43,88.48,2300.0,56.8266,56.8587,56.8266,56.8587,2300.0
2012-11-02 10:10:00,88.48,88.48,88.48,88.48,100.0,56.8587,56.8587,56.8587,56.8587,100.0
2012-11-02 10:15:00,88.46,88.52,88.46,88.52,1900.0,56.8459,56.8844,56.8459,56.8844,1900.0
2012-11-02 10:20:00,88.54,88.54,88.51,88.51,2200.0,56.8973,56.8973,56.878,56.878,2200.0
2012-11-02 10:25:00,88.51,88.53,88.51,88.53,2600.0,56.878,56.8909,56.878,56.8909,2600.0
2012-11-02 10:30:00,88.54,88.54,88.5,88.5,1700.0,56.8973,56.8973,56.8716,56.8716,1700.0
2012-11-02 10:35:00,88.52,88.52,88.5,88.5,200.0,56.8844,56.8844,56.8716,56.8716,200.0
2012-11-02 10:40:00,88.52,88.53,88.52,88.52,3400.0,56.8844,56.8909,56.8844,56.8844,3400.0
2012-11-02 10:45:00,88.52,88.52,88.52,88.52,0.0,56.8844,56.8844,56.8844,56.8844,0.0
2012-11-02 10:50:00,88.53,88.53,88.53,88.53,400.0,56.8909,56.8909,56.8909,56.8909,400.0
2012-11-02 10:55:00,88.53,88.53,88.53,88.53,400.0,56.8909,56.8909,56.8909,56.8909,400.0
2012-11-02 11:00:00,88.53,88.53,88.53,88.53,400.0,56.8909,56.8909,56.8909,56.8909,400.0
2012-11-02 11:05:00,88.55,88.56,88.54,88.56,900.0,56.9037,56.9101,56.8973,56.9101,900.0
2012-11-02 11:10:00,88.55,88.56,88.55,88.56,900.0,56.9037,56.9101,56.9037,56.9101,900.0
2012-11-02 11:15:00,88.55,88.55,88.55,88.55,200.0,56.9037,56.9037,56.9037,56.9037,200.0
2012-11-02 11:20:00,88.55,88.55,88.55,88.55,500.0,56.9037,56.9037,56.9037,56.9037,500.0
2012-11-02 11:25:00,88.55,88.56,88.55,88.56,1500.0,56.9037,56.9101,56.9037,56.9101,1500.0
2012-11-02 11:30:00,88.56,88.56,88.55,88.56,500.0,56.9101,56.9101,56.9037,56.9101,500.0
2012-11-02 11:35:00,88.56,88.56,88.53,88.53,2400.0,56.9101,56.9101,56.8909,56.8909,2400.0
2012-11-02 11:40:00,88.52,88.52,88.52,88.52,1600.0,56.8844,56.8844,56.8844,56.8844,1600.0
2012-11-02 11:45:00,88.54,88.54,88.48,88.53,1000.0,56.8973,56.8973,56.8587,56.8909,1000.0
2012-11-02 11:50:00,88.52,88.53,88.52,88.53,1200.0,56.8844,56.8909,56.8844,56.8909,1200.0
2012-11-02 11:55:00,88.55,88.55,88.52,88.52,300.0,56.9037,56.9037,56.8844,56.8844,300.0
2012-11-02 12:00:00,88.5,88.53,88.5,88.51,2500.0,56.8716,56.8909,56.8716,56.878,2500.0
2012-11-02 12:05:00,88.5,88.53,88.5,88.51,2700.0,56.8716,56.8909,56.8716,56.878,2700.0
2012-11-02 12:10:00,88.51,88.53,88.51,88.53,1000.0,56.878,56.8909,56.878,56.8909,1000.0
2012-11-02 12:15:00,88.53,88.56,88.5,88.53,3900.0,56.8909,56.9101,56.8716,56.8909,3900.0
2012-11-02 12:20:00,88.53,88.53,88.5,88.5,800.0,56.8909,56.8909,56.8716,56.8716,800.0
2012-11-02 12:25:00,88.56,88.56,88.51,88.51,2100.0,56.9101,56.9101,56.878,56.878,2100.0
2012-11-02 12:30:00,88.53,88.56,88.53,88.56,1300.0,56.8909,56.9101,56.8909,56.9101,1300.0
2012-11-02 12:35:00,88.55,88.56,88.53,88.54,3900.0,56.9037,56.9101,56.8909,56.8973,3900.0
2012-11-02 12:40:00,88.57,88.58,88.55,88.55,1000.0,56.9166,56.923,56.9037,56.9037,1000.0
2012-11-02 12:45:00,88.58,88.58,88.58,88.58,2700.0,56.923,56.923,56.923,56.923,2700.0
2012-11-02 12:50:00,88.57,88.58,88.55,88.58,1400.0,56.9166,56.923,56.9037,56.923,1400.0
2012-11-02 12:55:00,88.58,88.58,88.58,88.58,0.0,56.923,56.923,56.923,56.923,0.0
2012-11-02 13:00:00,88.57,88.58,88.57,88.58,200.0,56.9166,56.923,56.9166,56.923,200.0
2012-11-02 13:05:00,88.58,88.58,88.58,88.58,100.0,56.923,56.923,56.923,56.923,100.0
2012-11-02 13:10:00,88.58,88.58,88.58,88.58,400.0,56.923,56.923,56.923,56.923,400.0
2012-11-02 13:15:00,88.58,88.59,88.55,88.59,1000.0,56.923,56.9294,56.9037,56.9294,1000.0
2012-11-02 13:20:00,88.59,88.59,88.59,88.59,0.0,56.9294,56.9294,56.9294,56.9294,0.0
2012-11-02 13:25:00,88.57,88.62,88.57,88.62,2100.0,56.9166,56.9487,56.9166,56.9487,2100.0
2012-11-02 13:30:00,88.58,88.58,88.57,88.58,1700.0,56.923,56.923,56.9166,56.923,1700.0
2012-11-02 13:35:00,88.58,88.58,88.58,88.58,0.0,56.923,56.923,56.923,56.923,0.0
2012-11-02 13:40:00,88.58,88.59,88.57,88.58,4000.0,56.923,56.9294,56.9166,56.923,4000.0
2012-11-02 13:45:00,88.56,88.58,88.56,88.58,1200.0,56.9101,56.923,56.9101,56.923,1200.0
2012-11-02 13:50:00,88.57,88.58,88.55,88.55,1500.0,56.9166,56.923,56.9037,56.9037,1500.0
2012-11-02 13:55:00,88.6,88.6,88.6,88.6,700.0,56.9358,56.9358,56.9358,56.9358,700.0
2012-11-02 14:00:00,88.6,88.6,88.6,88.6,0.0,56.9358,56.9358,56.9358,56.9358,0.0
2012-11-02 14:05:00,88.6,88.6,88.59,88.59,8700.0,56.9358,56.9358,56.9294,56.9294,8700.0
2012-11-02 14:10:00,88.59,88.6,88.59,88.6,9900.0,56.9294,56.9358,56.9294,56.9358,9900.0
2012-11-02 14:15:00,88.59,88.59,88.58,88.59,4400.0,56.9294,56.9294,56.923,56.9294,4400.0
2012-11-02 14:20:00,88.58,88.59,88.58,88.58,1800.0,56.923,56.9294,56.923,56.923,1800.0
2012-11-02 14:25:00,88.57,88.57,88.57,88.57,1300.0,56.9166,56.9166,56.9166,56.9166,1300.0
2012-11-02 14:30:00,88.59,88.59,88.56,88.58,6900.0,56.9294,56.9294,56.9101,56.923,6900.0
2012-11-02 14:35:00,88.57,88.59,88.56,88.59,6800.0,56.9166,56.9294,56.9101,56.9294,6800.0
2012-11-02 14:40:00,88.59,88.59,88.58,88.59,800.0,56.9294,56.9294,56.923,56.9294,800.0
2012-11-02 14:45:00,88.59,88.59,88.59,88.59,300.0,56.9294,56.9294,56.9294,56.9294,300.0
2012-11-02 14:50:00,88.59,88.6,88.58,88.6,4500.0,56.9294,56.9358,56.923,56.9358,4500.0
2012-11-02 14:55:00,88.6,88.6,88.57,88.6,1500.0,56.9358,56.9358,56.9166,56.9358,1500.0
2012-11-02 15:00:00,88.57,88.59,88.56,88.59,4600.0,56.9166,56.9294,56.9101,56.9294,4600.0
2012-11-02 15:05:00,88.59,88.59,88.55,88.59,700.0,56.9294,56.9294,56.9037,56.9294,700.0
2012-11-02 15:10:00,88.56,88.59,88.54,88.54,2400.0,56.9101,56.9294,56.8973,56.8973,2400.0
2012-11-02 15:15:00,88.57,88.58,88.57,88.58,1700.0,56.9166,56.923,56.9166,56.923,1700.0
2012-11-02 15:20:00,88.57,88.58,88.57,88.57,500.0,56.9166,56.923,56.9166,56.9166,500.0
2012-11-02 15:25:00,88.57,88.58,88.57,88.57,1400.0,56.9166,56.923,56.9166,56.9166,1400.0
2012-11-02 15:30:00,88.58,88.58,88.54,88.54,500.0,56.923,56.923,56.8973,56.8973,500.0
2012-11-02 15:35:00,88.62,88.62,88.62,88.62,2200.0,56.9487,56.9487,56.9487,56.9487,2200.0
2012-11-02 15:40:00,88.62,88.62,88.55,88.55,9900.0,56.9487,56.9487,56.9037,56.9037,9900.0
2012-11-02 15:45:00,88.61,88.61,88.56,88.61,800.0,56.9423,56.9423,56.9101,56.9423,800.0
2012-11-02 15:50:00,88.58,88.62,88.58,88.62,1300.0,56.923,56.9487,56.923,56.9487,1300.0
2012-11-02 15:55:00,88.61,88.65,88.58,88.58,5700.0,56.9423,56.968,56.923,56.923,5700.0
2012-11-05 09:30:00,88.73,88.73,88.64,88.65,9500.0,57.0194,57.0194,56.9616,56.968,9500.0
2012-11-05 09:35:00,88.62,88.69,88.62,88.69,28100.0,56.9487,56.9937,56.9487,56.9937,28100.0
2012-11-05 09:40:00,88.72,88.72,88.72,88.72,200.0,57.013,57.013,57.013,57.013,200.0
2012-11-05 09:45:00,88.73,88.73,88.72,88.73,600.0,57.0194,57.0194,57.013,57.0194,600.0
2012-11-05 09:50:00,88.7,88.72,88.7,88.72,600.0,57.0001,57.013,57.0001,57.013,600.0
2012-11-05 09:55:00,88.69,88.72,88.69,88.72,600.0,56.9937,57.013,56.9937,57.013,600.0
2012-11-05 10:00:00,88.73,88.73,88.69,88.69,800.0,57.0194,57.0194,56.9937,56.9937,800.0
2012-11-05 10:05:00,88.72,88.73,88.69,88.73,1000.0,57.013,57.0194,56.9937,57.0194,1000.0
2012-11-05 10:10:00,88.73,88.73,88.7,88.7,2600.0,57.0194,57.0194,57.0001,57.0001,2600.0
2012-11-05 10:15:00,88.73,88.73,88.7,88.7,400.0,57.0194,57.0194,57.0001,57.0001,400.0
2012-11-05 10:20:00,88.73,88.73,88.7,88.73,2000.0,57.0194,57.0194,57.0001,57.0194,2000.0
2012-11-05 10:25:00,88.73,88.73,88.72,88.73,2200.0,57.0194,57.0194,57.013,57.0194,2200.0
2012-11-05 10:30:00,88.72,88.72,88.69,88.7,3700.0,57.013,57.013,56.9937,57.0001,3700.0
2012-11-05 10:35:00,88.71,88.71,88.69,88.69,1400.0,57.0065,57.0065,56.9937,56.9937,1400.0
2012-11-05 10:40:00,88.71,88.71,88.71,88.71,200.0,57.0065,57.0065,57.0065,57.0065,200.0
2012-11-05 10:45:00,88.7,88.7,88.7,88.7,2500.0,57.0001,57.0001,57.0001,57.0001,2500.0
2012-11-05 10:50:00,88.7,88.7,88.7,88.7,2100.0,57.0001,57.0001,57.0001,57.0001,2100.0
2012-11-05 10:55:00,88.7,88.71,88.7,88.71,1800.0,57.0001,57.0065,57.0001,57.0065,1800.0
2012-11-05 11:00:00,88.72,88.72,88.7,88.7,2400.0,57.013,57.013,57.0001,57.0001,2400.0
2012-11-05 11:05:00,88.72,88.72,88.71,88.71,13400.0,57.013,57.013,57.0065,57.0065,13400.0
2012-11-05 11:10:00,88.71,88.71,88.7,88.7,3500.0,57.0065,57.0065,57.0001,57.0001,3500.0
2012-11-05 11:15:00,88.71,88.71,88.7,88.7,6500.0,57.0065,57.0065,57.0001,57.0001,6500.0
2012-11-05 11:20:00,88.71,88.71,88.7,88.71,8200.0,57.0065,57.0065,57.0001,57.0065,8200.0
2012-11-05 11:25:00,88.71,88.71,88.71,88.71,2200.0,57.0065,57.0065,57.0065,57.0065,2200.0
2012-11-05 11:30:00,88.71,88.71,88.71,88.71,1500.0,57.0065,57.0065,57.0065,57.0065,1500.0
2012-11-05 11:35:00,88.71,88.74,88.71,88.73,9400.0,57.0065,57.0258,57.0065,57.0194,9400.0
2012-11-05 11:40:00,88.73,88.73,88.72,88.72,7200.0,57.0194,57.0194,57.013,57.013,7200.0
2012-11-05 11:45:00,88.73,88.73,88.71,88.73,1200.0,57.0194,57.0194,57.0065,57.0194,1200.0
2012-11-05 11:50:00,88.71,88.73,88.71,88.72,5000.0,57.0065,57.0194,57.0065,57.013,5000.0
2012-11-05 11:55:00,88.73,88.73,88.71,88.71,500.0,57.0194,57.0194,57.0065,57.0065,500.0
2012-11-05 12:00:00,88.73,88.73,88.71,88.73,3600.0,57.0194,57.0194,57.0065,57.0194,3600.0
2012-11-05 12:05:00,88.73,88.73,88.69,88.72,2100.0,57.0194,57.0194,56.9937,57.013,2100.0
2012-11-05 12:10:00,88.71,88.72,88.71,88.72,400.0,57.0065,57.013,57.0065,57.013,400.0
2012-11-05 12:15:00,88.7,88.7,88.69,88.69,1700.0,57.0001,57.0001,56.9937,56.9937,1700.0
2012-11-05 12:20:00,88.68,88.69,88.65,88.69,8300.0,56.9873,56.9937,56.968,56.9937,8300.0
2012-11-05 12:25:00,88.69,88.69,88.69,88.69,0.0,56.9937,56.9937,56.9937,56.9937,0.0
2012-11-05 12:30:00,88.69,88.69,88.69,88.69,21000.0,56.9937,56.9937,56.9937,56.9937,21000.0
2012-11-05 12:35:00,88.68,88.69,88.68,88.68,600.0,56.9873,56.9937,56.9873,56.9873,600.0
2012-11-05 12:40:00,88.66,88.69,88.66,88.69,1100.0,56.9744,56.9937,56.9744,56.9937,1100.0
2012-11-05 12:45:00,88.69,88.69,88.69,88.69,700.0,56.9937,56.9937,56.9937,56.9937,700.0
2012-11-05 12:50:00,88.69,88.69,88.69,88.69,200.0,56.9937,56.9937,56.9937,56.9937,200.0
2012-11-05 12:55:00,88.7,88.7,88.69,88.7,3300.0,57.0001,57.0001,56.9937,57.0001,3300.0
2012-11-05 13:00:00,88.7,88.7,88.7,88.7,1100.0,57.0001,57.0001,57.0001,57.0001,1100.0
2012-11-05 13:05:00,88.71,88.71,88.7,88.7,200.0,57.0065,57.0065,57.0001,57.0001,200.0
2012-11-05 13:10:00,88.71,88.72,88.7,88.7,1900.0,57.0065,57.013,57.0001,57.0001,1900.0
2012-11-05 13:15:00,88.7,88.72,88.67,88.72,2900.0,57.0001,57.013,56.9808,57.013,2900.0
2012-11-05 13:20:00,88.68,88.72,88.67,88.72,1300.0,56.9873,57.013,56.9808,57.013,1300.0
2012-11-05 13:25:00,88.69,88.72,88.69,88.69,11100.0,56.9937,57.013,56.9937,56.9937,11100.0
2012-11-05 13:30:00,88.71,88.72,88.71,88.72,400.0,57.0065,57.013,57.0065,57.013,400.0
2012-11-05 13:35:00,88.7,88.72,88.7,88.72,2000.0,57.0001,57.013,57.0001,57.013,2000.0
2012-11-05 13:40:00,88.72,88.72,88.7,88.72,1700.0,57.013,57.013,57.0001,57.013,1700.0
2012-11-05 13:45:00,88.7,88.72,88.7,88.71,900.0,57.0001,57.013,57.0001,57.0065,900.0
2012-11-05 13:50:00,88.68,88.72,88.68,88.72,9700.0,56.9873,57.013,56.9873,57.013,9700.0
2012-11-05 13:55:00,88.72,88.72,88.72,88.72,100.0,57.013,57.013,57.013,57.013,100.0
2012-11-05 14:00:00,88.72,88.72,88.68,88.68,3800.0,57.013,57.013,56.9873,56.9873,3800.0
2012-11-05 14:05:00,88.67,88.7,88.67,88.69,6100.0,56.9808,57.0001,56.9808,56.9937,6100.0
2012-11-05 14:10:00,88.68,88.69,88.68,88.69,7100.0,56.9873,56.9937,56.9873,56.9937,7100.0
2012-11-05 14:15:00,88.68,88.71,88.68,88.71,1800.0,56.9873,57.0065,56.9873,57.0065,1800.0
2012-11-05 14:20:00,88.7,88.71,88.67,88.71,1700.0,57.0001,57.0065,56.9808,57.0065,1700.0
2012-11-05 14:25:00,88.7,88.71,88.67,88.67,13100.0,57.0001,57.0065,56.9808,56.9808,13100.0
2012-11-05 14:30:00,88.67,88.69,88.65,88.67,5300.0,56.9808,56.9937,56.968,56.9808,5300.0
2012-11-05 14:35:00,88.67,88.69,88.65,88.67,14200.0,56.9808,56.9937,56.968,56.9808,14200.0
2012-11-05 14:40:00,88.67,88.69,88.63,88.67,22500.0,56.9808,56.9937,56.9551,56.9808,22500.0
2012-11-05 14:45:00,88.67,88.67,88.63,88.63,900.0,56.9808,56.9808,56.9551,56.9551,900.0
2012-11-05 14:50:00,88.63,88.66,88.63,88.65,3300.0,56.9551,56.9744,56.9551,56.968,3300.0
2012-11-05 14:55:00,88.66,88.66,88.63,88.65,1900.0,56.9744,56.9744,56.9551,56.968,1900.0
2012-11-05 15:00:00,88.64,88.66,88.63,88.64,11000.0,56.9616,56.9744,56.9551,56.9616,11000.0
2012-11-05 15:05:00,88.65,88.65,88.64,88.64,200.0,56.968,56.968,56.9616,56.9616,200.0
2012-11-05 15:10:00,88.65,88.65,88.63,88.65,1300.0,56.968,56.968,56.9551,56.968,1300.0
2012-11-05 15:15:00,88.65,88.65,88.64,88.64,700.0,56.968,56.968,56.9616,56.9616,700.0
2012-11-05 15:20:00,88.65,88.65,88.64,88.64,1200.0,56.968,56.968,56.9616,56.9616,1200.0
2012-11-05 15:25:00,88.64,88.64,88.64,88.64,400.0,56.9616,56.9616,56.9616,56.9616,400.0
2012-11-05 15:30:00,88.65,88.65,88.64,88.64,2500.0,56.968,56.968,56.9616,56.9616,2500.0
2012-11-05 15:35:00,88.63,88.63,88.63,88.63,100.0,56.9551,56.9551,56.9551,56.9551,100.0
2012-11-05 15:40:00,88.64,88.65,88.59,88.61,15400.0,56.9616,56.968,56.9294,56.9423,15400.0
2012-11-05 15:45:00,88.59,88.6,88.59,88.6,900.0,56.9294,56.9358,56.9294,56.9358,900.0
2012-11-05 15:50:00,88.6,88.6,88.6,88.6,600.0,56.9358,56.9358,56.9358,56.9358,600.0
2012-11-05 15:55:00,88.61,88.63,88.6,88.6,4500.0,56.9423,56.9551,56.9358,56.9358,4500.0
2012-11-06 09:30:00,88.48,88.48,88.47,88.48,22700.0,56.8587,56.8587,56.8523,56.8587,22700.0
2012-11-06 09:35:00,88.52,88.52,88.47,88.47,5500.0,56.8844,56.8844,56.8523,56.8523,5500.0
2012-11-06 09:40:00,88.49,88.49,88.49,88.49,100.0,56.8652,56.8652,56.8652,56.8652,100.0
2012-11-06 09:45:00,88.49,88.49,88.49,88.49,0.0,56.8652,56.8652,56.8652,56.8652,0.0
2012-11-06 09:50:00,88.51,88.51,88.47,88.47,400.0,56.878,56.878,56.8523,56.8523,400.0
2012-11-06 09:55:00,88.51,88.51,88.48,88.48,400.0,56.878,56.878,56.8587,56.8587,400.0
2012-11-06 10:00:00,88.47,88.52,88.47,88.5,3700.0,56.8523,56.8844,56.8523,56.8716,3700.0
2012-11-06 10:05:00,88.5,88.51,88.5,88.5,1400.0,56.8716,56.878,56.8716,56.8716,1400.0
2012-11-06 10:10:00,88.48,88.5,88.48,88.5,700.0,56.8587,56.8716,56.8587,56.8716,700.0
2012-11-06 10:15:00,88.47,88.47,88.47,88.47,100.0,56.8523,56.8523,56.8523,56.8523,100.0
2012-11-06 10:20:00,88.49,88.49,88.48,88.49,600.0,56.8652,56.8652,56.8587,56.8652,600.0
2012-11-06 10:25:00,88.48,88.48,88.47,88.47,500.0,56.8587,56.8587,56.8523,56.8523,500.0
2012-11-06 10:30:00,88.46,88.48,88.46,88.46,900.0,56.8459,56.8587,56.8459,56.8459,900.0
2012-11-06 10:35:00,88.46,88.49,88.43,88.46,4300.0,56.8459,56.8652,56.8266,56.8459,4300.0
2012-11-06 10:40:00,88.49,88.49,88.49,88.49,200.0,56.8652,56.8652,56.8652,56.8652,200.0
2012-11-06 10:45:00,88.48,88.48,88.48,88.48,7600.0,56.8587,56.8587,56.8587,56.8587,7600.0
2012-11-06 10:50:00,88.49,88.49,88.47,88.49,1100.0,56.8652,56.8652,56.8523,56.8652,1100.0
2012-11-06 10:55:00,88.47,88.49,88.47,88.49,700.0,56.8523,56.8652,56.8523,56.8652,700.0
2012-11-06 11:00:00,88.47,88.52,88.47,88.52,2300.0,56.8523,56.8844,56.8523,56.8844,2300.0
2012-11-06 11:05:00,88.47,88.47,88.47,88.47,100.0,56.8523,56.8523,56.8523,56.8523,100.0
2012-11-06 11:10:00,88.51,88.53,88.51,88.51,3700.0,56.878,56.8909,56.878,56.878,3700.0
2012-11-06 11:15:00,88.51,88.53,88.51,88.53,1200.0,56.878,56.8909,56.878,56.8909,1200.0
2012-11-06 11:20:00,88.53,88.53,88.53,88.53,300.0,56.8909,56.8909,56.8909,56.8909,300.0
2012-11-06 11:25:00,88.52,88.56,88.52,88.55,1300.0,56.8844,56.9101,56.8844,56.9037,1300.0
2012-11-06 11:30:00,88.52,88.53,88.52,88.53,1600.0,56.8844,56.8909,56.8844,56.8909,1600.0
2012-11-06 11:35:00,88.51,88.53,88.5,88.52,800.0,56.878,56.8909,56.8716,56.8844,800.0
2012-11-06 11:40:00,88.52,88.52,88.5,88.5,600.0,56.8844,56.8844,56.8716,56.8716,600.0
2012-11-06 11:45:00,88.5,88.52,88.5,88.52,300.0,56.8716,56.8844,56.8716,56.8844,300.0
2012-11-06 11:50:00,88.5,88.5,88.5,88.5,400.0,56.8716,56.8716,56.8716,56.8716,400.0
2012-11-06 11:55:00,88.52,88.52,88.52,88.52,600.0,56.8844,56.8844,56.8844,56.8844,600.0
2012-11-06 12:00:00,88.49,88.5,88.48,88.48,5400.0,56.8652,56.8716,56.8587,56.8587,5400.0
2012-11-06 12:05:00,88.48,88.51,88.48,88.51,200.0,56.8587,56.878,56.8587,56.878,200.0
2012-11-06 12:10:00,88.5,88.5,88.5,88.5,400.0,56.8716,56.8716,56.8716,56.8716,400.0
2012-11-06 12:15:00,88.49,88.5,88.48,88.49,900.0,56.8652,56.8716,56.8587,56.8652,900.0
2012-11-06 12:20:00,88.49,88.49,88.48,88.49,500.0,56.8652,56.8652,56.8587,56.8652,500.0
2012-11-06 12:25:00,88.47,88.49,88.47,88.49,300.0,56.8523,56.8652,56.8523,56.8652,300.0
2012-11-06 12:30:00,88.48,88.48,88.47,88.48,1500.0,56.8587,56.8587,56.8523,56.8587,1500.0
2012-11-06 12:35:00,88.48,88.48,88.47,88.47,200.0,56.8587,56.8587,56.8523,56.8523,200.0
2012-11-06 12:40:00,88.47,88.5,88.47,88.5,500.0,56.8523,56.8716,56.8523,56.8716,500.0
2012-11-06 12:45:00,88.48,88.48,88.4,88.4,15400.0,56.8587,56.8587,56.8073,56.8073,15400.0
2012-11-06 12:50:00,88.43,88.43,88.43,88.43,100.0,56.8266,56.8266,56.8266,56.8266,100.0
2012-11-06 12:55:00,88.46,88.47,88.46,88.47,200.0,56.8459,56.8523,56.8459,56.8523,200.0
2012-11-06 13:00:00,88.48,88.48,88.44,88.46,1500.0,56.8587,56.8587,56.833,56.8459,1500.0
2012-11-06 13:05:00,88.44,88.47,88.44,88.47,200.0,56.833,56.8523,56.833,56.8523,200.0
2012-11-06 13:10:00,88.47,88.47,88.46,88.47,900.0,56.8523,56.8523,56.8459,56.8523,900.0
2012-11-06 13:15:00,88.49,88.49,88.49,88.49,100.0,56.8652,56.8652,56.8652,56.8652,100.0
2012-11-06 13:20:00,88.48,88.48,88.47,88.47,600.0,56.8587,56.8587,56.8523,56.8523,600.0
2012-11-06 13:25:00,88.47,88.47,88.47,88.47,0.0,56.8523,56.8523,56.8523,56.8523,0.0
2012-11-06 13:30:00,88.44,88.45,88.4,88.43,4000.0,56.833,56.8395,56.8073,56.8266,4000.0
2012-11-06 13:35:00,88.43,88.43,88.42,88.43,1400.0,56.8266,56.8266,56.8202,56.8266,1400.0
2012-11-06 13:40:00,88.43,88.43,88.43,88.43,0.0,56.8266,56.8266,56.8266,56.8266,0.0
2012-11-06 13:45:00,88.43,88.43,88.4,88.41,1600.0,56.8266,56.8266,56.8073,56.8137,1600.0
2012-11-06 13:50:00,88.41,88.43,88.41,88.43,200.0,56.8137,56.8266,56.8137,56.8266,200.0
2012-11-06 13:55:00,88.39,88.43,88.39,88.43,600.0,56.8009,56.8266,56.8009,56.8266,600.0
2012-11-06 14:00:00,88.4,88.4,88.4,88.4,200.0,56.8073,56.8073,56.8073,56.8073,200.0
2012-11-06 14:05:00,88.38,88.38,88.36,88.37,1900.0,56.7945,56.7945,56.7816,56.788,1900.0
2012-11-06 14:10:00,88.33,88.33,88.33,88.33,300.0,56.7623,56.7623,56.7623,56.7623,300.0
2012-11-06 14:15:00,88.37,88.37,88.34,88.35,2300.0,56.788,56.788,56.7688,56.7752,2300.0
2012-11-06 14:20:00,88.3,88.34,88.3,88.33,5200.0,56.7431,56.7688,56.7431,56.7623,5200.0
2012-11-06 14:25:00,88.35,88.36,88.34,88.35,5500.0,56.7752,56.7816,56.7688,56.7752,5500.0
2012-11-06 14:30:00,88.35,88.36,88.34,88.34,3900.0,56.7752,56.7816,56.7688,56.7688,3900.0
2012-11-06 14:35:00,88.31,88.31,88.27,88.3,1000.0,56.7495,56.7495,56.7238,56.7431,1000.0
2012-11-06 14:40:00,88.29,88.3,88.28,88.29,1000.0,56.7366,56.7431,56.7302,56.7366,1000.0
2012-11-06 14:45:00,88.31,88.33,88.29,88.29,1600.0,56.7495,56.7623,56.7366,56.7366,1600.0
2012-11-06 14:50:00,88.32,88.32,88.32,88.32,100.0,56.7559,56.7559,56.7559,56.7559,100.0
2012-11-06 14:55:00,88.32,88.32,88.28,88.28,300.0,56.7559,56.7559,56.7302,56.7302,300.0
2012-11-06 15:00:00,88.31,88.33,88.3,88.33,600.0,56.7495,56.7623,56.7431,56.7623,600.0
2012-11-06 15:05:00,88.3,88.33,88.3,88.33,7200.0,56.7431,56.7623,56.7431,56.7623,7200.0
2012-11-06 15:10:00,88.31,88.31,88.29,88.29,200.0,56.7495,56.7495,56.7366,56.7366,200.0
2012-11-06 15:15:00,88.29,88.29,88.29,88.29,2200.0,56.7366,56.7366,56.7366,56.7366,2200.0
2012-11-06 15:20:00,88.29,88.29,88.25,88.25,4600.0,56.7366,56.7366,56.7109,56.7109,4600.0
2012-11-06 15:25:00,88.28,88.29,88.25,88.26,5700.0,56.7302,56.7366,56.7109,56.7174,5700.0
2012-11-06 15:30:00,88.26,88.3,88.25,88.26,14700.0,56.7174,56.7431,56.7109,56.7174,14700.0
2012-11-06 15:35:00,88.31,88.32,88.25,88.31,3300.0,56.7495,56.7559,56.7109,56.7495,3300.0
2012-11-06 15:40:00,88.32,88.32,88.29,88.3,2300.0,56.7559,56.7559,56.7366,56.7431,2300.0
2012-11-06 15:45:00,88.3,88.3,88.26,88.26,400.0,56.7431,56.7431,56.7174,56.7174,400.0
2012-11-06 15:50:00,88.25,88.27,88.23,88.27,2500.0,56.7109,56.7238,56.6981,56.7238,2500.0
2012-11-06 15:55:00,88.27,88.27,88.25,88.25,1600.0,56.7238,56.7238,56.7109,56.7109,1600.0
2012-11-07 09:30:00,88.61,88.72,88.61,88.67,4800.0,56.9423,57.013,56.9423,56.9808,4800.0
2012-11-07 09:35:00,88.65,88.67,88.63,88.67,4600.0,56.968,56.9808,56.9551,56.9808,4600.0
2012-11-07 09:40:00,88.67,88.71,88.64,88.71,3300.0,56.9808,57.0065,56.9616,57.0065,3300.0
2012-11-07 09:45:00,88.7,88.72,88.67,88.67,132800.0,57.0001,57.013,56.9808,56.9808,132800.0
2012-11-07 09:50:00,88.68,88.68,88.65,88.66,6600.0,56.9873,56.9873,56.968,56.9744,6600.0
2012-11-07 09:55:00,88.66,88.66,88.64,88.65,4200.0,56.9744,56.9744,56.9616,56.968,4200.0
2012-11-07 10:00:00,88.66,88.67,88.63,88.67,1200.0,56.9744,56.9808,56.9551,56.9808,1200.0
2012-11-07 10:05:00,88.65,88.66,88.65,88.66,500.0,56.968,56.9744,56.968,56.9744,500.0
2012-11-07 10:10:00,88.66,88.66,88.66,88.66,0.0,56.9744,56.9744,56.9744,56.9744,0.0
2012-11-07 10:15:00,88.66,88.67,88.62,88.62,3600.0,56.9744,56.9808,56.9487,56.9487,3600.0
2012-11-07 10:20:00,88.66,88.66,88.66,88.66,200.0,56.9744,56.9744,56.9744,56.9744,200.0
2012-11-07 10:25:00,88.67,88.67,88.65,88.67,800.0,56.9808,56.9808,56.968,56.9808,800.0
2012-11-07 10:30:00,88.63,88.65,88.63,88.65,500.0,56.9551,56.968,56.9551,56.968,500.0
2012-11-07 10:35:00,88.65,88.65,88.65,88.65,200.0,56.968,56.968,56.968,56.968,200.0
2012-11-07 10:40:00,88.64,88.65,88.64,88.64,400.0,56.9616,56.968,56.9616,56.9616,400.0
2012-11-07 10:45:00,88.63,88.63,88.62,88.63,1200.0,56.9551,56.9551,56.9487,56.9551,1200.0
2012-11-07 10:50:00,88.6,88.61,88.59,88.6,1700.0,56.9358,56.9423,56.9294,56.9358,1700.0
2012-11-07 10:55:00,88.68,88.68,88.68,88.68,200.0,56.9873,56.9873,56.9873,56.9873,200.0
2012-11-07 11:00:00,88.61,88.61,88.61,88.61,100.0,56.9423,56.9423,56.9423,56.9423,100.0
2012-11-07 11:05:00,88.67,88.67,88.57,88.57,300.0,56.9808,56.9808,56.9166,56.9166,300.0
2012-11-07 11:10:00,88.64,88.67,88.64,88.67,1600.0,56.9616,56.9808,56.9616,56.9808,1600.0
2012-11-07 11:15:00,88.65,88.66,88.63,88.66,1600.0,56.968,56.9744,56.9551,56.9744,1600.0
2012-11-07 11:20:00,88.61,88.61,88.55,88.6,200400.0,56.9423,56.9423,56.9037,56.9358,200400.0
2012-11-07 11:25:00,88.54,88.6,88.52,88.58,31900.0,56.8973,56.9358,56.8844,56.923,31900.0
2012-11-07 11:30:00,88.59,88.59,88.49,88.49,1400.0,56.9294,56.9294,56.8652,56.8652,1400.0
2012-11-07 11:35:00,88.48,88.59,88.48,88.59,700.0,56.8587,56.9294,56.8587,56.9294,700.0
2012-11-07 11:40:00,88.46,88.52,88.46,88.5,1100.0,56.8459,56.8844,56.8459,56.8716,1100.0
2012-11-07 11:45:00,88.5,88.5,88.5,88.5,0.0,56.8716,56.8716,56.8716,56.8716,0.0
2012-11-07 11:50:00,88.52,88.52,88.52,88.52,200.0,56.8844,56.8844,56.8844,56.8844,200.0
2012-11-07 11:55:00,88.56,88.56,88.56,88.56,100.0,56.9101,56.9101,56.9101,56.9101,100.0
2012-11-07 12:00:00,88.57,88.57,88.57,88.57,100.0,56.9166,56.9166,56.9166,56.9166,100.0
2012-11-07 12:05:00,88.58,88.58,88.57,88.57,200.0,56.923,56.923,56.9166,56.9166,200.0
2012-11-07 12:10:00,88.55,88.55,88.55,88.55,200.0,56.9037,56.9037,56.9037,56.9037,200.0
2012-11-07 12:15:00,88.55,88.6,88.55,88.59,5600.0,56.9037,56.9358,56.9037,56.9294,5600.0
2012-11-07 12:20:00,88.59,88.59,88.57,88.59,1500.0,56.9294,56.9294,56.9166,56.9294,1500.0
2012-11-07 12:25:00,88.58,88.59,88.56,88.56,2800.0,56.923,56.9294,56.9101,56.9101,2800.0
2012-11-07 12:30:00,88.54,88.54,88.54,88.54,200.0,56.8973,56.8973,56.8973,56.8973,200.0
2012-11-07 12:35:00,88.59,88.6,88.55,88.56,2000.0,56.9294,56.9358,56.9037,56.9101,2000.0
2012-11-07 12:40:00,88.52,88.6,88.52,88.59,11100.0,56.8844,56.9358,56.8844,56.9294,11100.0
2012-11-07 12:45:00,88.58,88.63,88.56,88.6,11700.0,56.923,56.9551,56.9101,56.9358,11700.0
2012-11-07 12:50:00,88.6,88.62,88.58,88.58,900.0,56.9358,56.9487,56.923,56.923,900.0
2012-11-07 12:55:00,88.59,88.66,88.57,88.58,9700.0,56.9294,56.9744,56.9166,56.923,9700.0
2012-11-07 13:00:00,88.58,88.58,88.53,88.57,400.0,56.923,56.923,56.8909,56.9166,400.0
2012-11-07 13:05:00,88.55,88.56,88.55,88.55,800.0,56.9037,56.9101,56.9037,56.9037,800.0
2012-11-07 13:10:00,88.56,88.56,88.56,88.56,200.0,56.9101,56.9101,56.9101,56.9101,200.0
2012-11-07 13:15:00,88.61,88.62,88.58,88.61,14000.0,56.9423,56.9487,56.923,56.9423,14000.0
2012-11-07 13:20:00,88.55,88.55,88.51,88.51,1400.0,56.9037,56.9037,56.878,56.878,1400.0
2012-11-07 13:25:00,88.62,88.62,88.54,88.54,3000.0,56.9487,56.9487,56.8973,56.8973,3000.0
2012-11-07 13:30:00,88.59,88.62,88.55,88.6,8800.0,56.9294,56.9487,56.9037,56.9358,8800.0
2012-11-07 13:35:00,88.58,88.6,88.55,88.58,6500.0,56.923,56.9358,56.9037,56.923,6500.0
2012-11-07 13:40:00,88.59,88.6,88.51,88.52,1100.0,56.9294,56.9358,56.878,56.8844,1100.0
2012-11-07 13:45:00,88.59,88.62,88.53,88.53,2500.0,56.9294,56.9487,56.8909,56.8909,2500.0
2012-11-07 13:50:00,88.61,88.62,88.53,88.59,700.0,56.9423,56.9487,56.8909,56.9294,700.0
2012-11-07 13:55:00,88.61,88.61,88.61,88.61,400.0,56.9423,56.9423,56.9423,56.9423,400.0
2012-11-07 14:00:00,88.55,88.55,88.55,88.55,500.0,56.9037,56.9037,56.9037,56.9037,500.0
2012-11-07 14:05:00,88.53,88.61,88.53,88.61,1400.0,56.8909,56.9423,56.8909,56.9423,1400.0
2012-11-07 14:10:00,88.61,88.61,88.61,88.61,0.0,56.9423,56.9423,56.9423,56.9423,0.0
2012-11-07 14:15:00,88.61,88.61,88.61,88.61,0.0,56.9423,56.9423,56.9423,56.9423,0.0
2012-11-07 14:20:00,88.6,88.6,88.54,88.54,2100.0,56.9358,56.9358,56.8973,56.8973,2100.0
2012-11-07 14:25:00,88.54,88.54,88.54,88.54,700.0,56.8973,56.8973,56.8973,56.8973,700.0
2012-11-07 14:30:00,88.61,88.61,88.58,88.58,500.0,56.9423,56.9423,56.923,56.923,500.0
2012-11-07 14:35:00,88.55,88.6,88.55,88.6,7800.0,56.9037,56.9358,56.9037,56.9358,7800.0
2012-11-07 14:40:00,88.6,88.61,88.55,88.6,4200.0,56.9358,56.9423,56.9037,56.9358,4200.0
2012-11-07 14:45:00,88.61,88.61,88.52,88.61,3400.0,56.9423,56.9423,56.8844,56.9423,3400.0
2012-11-07 14:50:00,88.58,88.61,88.58,88.6,13300.0,56.923,56.9423,56.923,56.9358,13300.0
2012-11-07 14:55:00,88.61,88.61,88.58,88.58,6100.0,56.9423,56.9423,56.923,56.923,6100.0
2012-11-07 15:00:00,88.58,88.58,88.55,88.56,5400.0,56.923,56.923,56.9037,56.9101,5400.0
2012-11-07 15:05:00,88.56,88.56,88.56,88.56,0.0,56.9101,56.9101,56.9101,56.9101,0.0
2012-11-07 15:10:00,88.59,88.6,88.59,88.6,300.0,56.9294,56.9358,56.9294,56.9358,300.0
2012-11-07 15:15:00,88.55,88.55,88.52,88.54,1700.0,56.9037,56.9037,56.8844,56.8973,1700.0
2012-11-07 15:20:00,88.52,88.56,88.52,88.56,1300.0,56.8844,56.9101,56.8844,56.9101,1300.0
2012-11-07 15:25:00,88.56,88.56,88.54,88.55,3100.0,56.9101,56.9101,56.8973,56.9037,3100.0
2012-11-07 15:30:00,88.53,88.54,88.5,88.5,1900.0,56.8909,56.8973,56.8716,56.8716,1900.0
2012-11-07 15:35:00,88.51,88.55,88.47,88.55,1900.0,56.878,56.9037,56.8523,56.9037,1900.0
2012-11-07 15:40:00,88.47,88.52,88.47,88.51,1700.0,56.8523,56.8844,56.8523,56.878,1700.0
2012-11-07 15:45:00,88.45,88.52,88.45,88.52,1800.0,56.8395,56.8844,56.8395,56.8844,1800.0
2012-11-07 15:50:00,88.5,88.52,88.5,88.52,500.0,56.8716,56.8844,56.8716,56.8844,500.0
2012-11-07 15:55:00,88.5,88.5,88.44,88.44,19500.0,56.8716,56.8716,56.833,56.833,19500.0
2012-11-08 09:30:00,88.5,88.53,88.43,88.43,10400.0,56.8716,56.8909,56.8266,56.8266,10400.0
2012-11-08 09:35:00,88.41,88.49,88.41,88.49,7800.0,56.8137,56.8652,56.8137,56.8652,7800.0
2012-11-08 09:40:00,88.47,88.47,88.46,88.46,1100.0,56.8523,56.8523,56.8459,56.8459,1100.0
2012-11-08 09:45:00,88.47,88.47,88.44,88.46,2600.0,56.8523,56.8523,56.833,56.8459,2600.0
2012-11-08 09:50:00,88.43,88.47,88.43,88.46,1500.0,56.8266,56.8523,56.8266,56.8459,1500.0
2012-11-08 09:55:00,88.47,88.47,88.46,88.47,2700.0,56.8523,56.8523,56.8459,56.8523,2700.0
2012-11-08 10:00:00,88.47,88.47,88.47,88.47,2500.0,56.8523,56.8523,56.8523,56.8523,2500.0
2012-11-08 10:05:00,88.47,88.47,88.47,88.47,0.0,56.8523,56.8523,56.8523,56.8523,0.0
2012-11-08 10:10:00,88.48,88.48,88.48,88.48,100.0,56.8587,56.8587,56.8587,56.8587,100.0
2012-11-08 10:15:00,88.51,88.51,88.51,88.51,500.0,56.878,56.878,56.878,56.878,500.0
2012-11-08 10:20:00,88.51,88.51,88.51,88.51,500.0,56.878,56.878,56.878,56.878,500.0
2012-11-08 10:25:00,88.51,88.51,88.51,88.51,900.0,56.878,56.878,56.878,56.878,900.0
2012-11-08 10:30:00,88.51,88.51,88.48,88.48,800.0,56.878,56.878,56.8587,56.8587,800.0
2012-11-08 10:35:00,88.5,88.5,88.5,88.5,100.0,56.8716,56.8716,56.8716,56.8716,100.0
2012-11-08 10:40:00,88.51,88.51,88.45,88.45,14600.0,56.878,56.878,56.8395,56.8395,14600.0
2012-11-08 10:45:00,88.49,88.49,88.49,88.49,100.0,56.8652,56.8652,56.8652,56.8652,100.0
2012-11-08 10:50:00,88.52,88.52,88.51,88.51,1200.0,56.8844,56.8844,56.878,56.878,1200.0
2012-11-08 10:55:00,88.47,88.47,88.44,88.44,2400.0,56.8523,56.8523,56.833,56.833,2400.0
2012-11-08 11:00:00,88.51,88.51,88.44,88.44,3500.0,56.878,56.878,56.833,56.833,3500.0
2012-11-08 11:05:00,88.43,88.45,88.38,88.42,13700.0,56.8266,56.8395,56.7945,56.8202,13700.0
2012-11-08 11:10:00,88.47,88.47,88.47,88.47,900.0,56.8523,56.8523,56.8523,56.8523,900.0
2012-11-08 11:15:00,88.45,88.47,88.45,88.47,900.0,56.8395,56.8523,56.8395,56.8523,900.0
2012-11-08 11:20:00,88.49,88.49,88.39,88.39,1300.0,56.8652,56.8652,56.8009,56.8009,1300.0
2012-11-08 11:25:00,88.42,88.42,88.42,88.42,100.0,56.8202,56.8202,56.8202,56.8202,100.0
2012-11-08 11:30:00,88.42,88.42,88.42,88.42,0.0,56.8202,56.8202,56.8202,56.8202,0.0
2012-11-08 11:35:00,88.41,88.44,88.41,88.43,4400.0,56.8137,56.833,56.8137,56.8266,4400.0
2012-11-08 11:40:00,88.45,88.45,88.44,88.44,1000.0,56.8395,56.8395,56.833,56.833,1000.0
2012-11-08 11:45:00,88.45,88.45,88.44,88.44,500.0,56.8395,56.8395,56.833,56.833,500.0
2012-11-08 11:50:00,88.44,88.45,88.43,88.43,500.0,56.833,56.8395,56.8266,56.8266,500.0
2012-11-08 11:55:00,88.45,88.45,88.45,88.45,100.0,56.8395,56.8395,56.8395,56.8395,100.0
2012-11-08 12:00:00,88.45,88.45,88.45,88.45,0.0,56.8395,56.8395,56.8395,56.8395,0.0
2012-11-08 12:05:00,88.43,88.43,88.43,88.43,500.0,56.8266,56.8266,56.8266,56.8266,500.0
2012-11-08 12:10:00,88.45,88.45,88.45,88.45,100.0,56.8395,56.8395,56.8395,56.8395,100.0
2012-11-08 12:15:00,88.46,88.46,88.46,88.46,100.0,56.8459,56.8459,56.8459,56.8459,100.0
2012-11-08 12:20:00,88.45,88.48,88.45,88.48,600.0,56.8395,56.8587,56.8395,56.8587,600.0
2012-11-08 12:25:00,88.45,88.45,88.45,88.45,300.0,56.8395,56.8395,56.8395,56.8395,300.0
2012-11-08 12:30:00,88.45,88.45,88.45,88.45,0.0,56.8395,56.8395,56.8395,56.8395,0.0
2012-11-08 12:35:00,88.44,88.44,88.44,88.44,200.0,56.833,56.833,56.833,56.833,200.0
2012-11-08 12:40:00,88.44,88.44,88.44,88.44,100.0,56.833,56.833,56.833,56.833,100.0
2012-11-08 12:45:00,88.46,88.47,88.41,88.41,700.0,56.8459,56.8523,56.8137,56.8137,700.0
2012-11-08 12:50:00,88.43,88.47,88.43,88.46,14300.0,56.8266,56.8523,56.8266,56.8459,14300.0
2012-11-08 12:55:00,88.45,88.45,88.43,88.45,1500.0,56.8395,56.8395,56.8266,56.8395,1500.0
2012-11-08 13:00:00,88.4,88.47,88.39,88.47,6300.0,56.8073,56.8523,56.8009,56.8523,6300.0
2012-11-08 13:05:00,88.53,88.55,88.52,88.52,10500.0,56.8909,56.9037,56.8844,56.8844,10500.0
2012-11-08 13:10:00,88.52,88.57,88.52,88.56,2400.0,56.8844,56.9166,56.8844,56.9101,2400.0
2012-11-08 13:15:00,88.54,88.54,88.53,88.54,1700.0,56.8973,56.8973,56.8909,56.8973,1700.0
2012-11-08 13:20:00,88.57,88.57,88.49,88.55,19500.0,56.9166,56.9166,56.8652,56.9037,19500.0
2012-11-08 13:25:00,88.54,88.55,88.49,88.54,1700.0,56.8973,56.9037,56.8652,56.8973,1700.0
2012-11-08 13:30:00,88.54,88.55,88.53,88.53,1300.0,56.8973,56.9037,56.8909,56.8909,1300.0
2012-11-08 13:35:00,88.55,88.55,88.5,88.5,11200.0,56.9037,56.9037,56.8716,56.8716,11200.0
2012-11-08 13:40:00,88.55,88.55,88.53,88.53,200.0,56.9037,56.9037,56.8909,56.8909,200.0
2012-11-08 13:45:00,88.53,88.55,88.52,88.52,4000.0,56.8909,56.9037,56.8844,56.8844,4000.0
2012-11-08 13:50:00,88.51,88.54,88.5,88.54,4200.0,56.878,56.8973,56.8716,56.8973,4200.0
2012-11-08 13:55:00,88.51,88.53,88.51,88.53,500.0,56.878,56.8909,56.878,56.8909,500.0
2012-11-08 14:00:00,88.51,88.52,88.51,88.52,1000.0,56.878,56.8844,56.878,56.8844,1000.0
2012-11-08 14:05:00,88.52,88.53,88.51,88.51,2400.0,56.8844,56.8909,56.878,56.878,2400.0
2012-11-08 14:10:00,88.53,88.53,88.5,88.52,8000.0,56.8909,56.8909,56.8716,56.8844,8000.0
2012-11-08 14:15:00,88.51,88.52,88.51,88.52,3000.0,56.878,56.8844,56.878,56.8844,3000.0
2012-11-08 14:20:00,88.51,88.51,88.47,88.49,11000.0,56.878,56.878,56.8523,56.8652,11000.0
2012-11-08 14:25:00,88.49,88.49,88.44,88.48,5600.0,56.8652,56.8652,56.833,56.8587,5600.0
2012-11-08 14:30:00,88.48,88.48,88.48,88.48,1000.0,56.8587,56.8587,56.8587,56.8587,1000.0
2012-11-08 14:35:00,88.48,88.49,88.47,88.49,2800.0,56.8587,56.8652,56.8523,56.8652,2800.0
2012-11-08 14:40:00,88.49,88.49,88.47,88.47,1700.0,56.8652,56.8652,56.8523,56.8523,1700.0
2012-11-08 14:45:00,88.47,88.47,88.47,88.47,100.0,56.8523,56.8523,56.8523,56.8523,100.0
2012-11-08 14:50:00,88.47,88.48,88.47,88.48,600.0,56.8523,56.8587,56.8523,56.8587,600.0
2012-11-08 14:55:00,88.49,88.49,88.46,88.46,1400.0,56.8652,56.8652,56.8459,56.8459,1400.0
2012-11-08 15:00:00,88.49,88.5,88.48,88.5,4800.0,56.8652,56.8716,56.8587,56.8716,4800.0
2012-11-08 15:05:00,88.5,88.5,88.44,88.45,3100.0,56.8716,56.8716,56.833,56.8395,3100.0
2012-11-08 15:10:00,88.47,88.47,88.44,88.44,1600.0,56.8523,56.8523,56.833,56.833,1600.0
2012-11-08 15:15:00,88.43,88.44,88.42,88.44,2000.0,56.8266,56.833,56.8202,56.833,2000.0
2012-11-08 15:20:00,88.44,88.44,88.43,88.43,2200.0,56.833,56.833,56.8266,56.8266,2200.0
2012-11-08 15:25:00,88.43,88.43,88.43,88.43,0.0,56.8266,56.8266,56.8266,56.8266,0.0
2012-11-08 15:30:00,88.42,88.56,88.42,88.52,7600.0,56.8202,56.9101,56.8202,56.8844,7600.0
2012-11-08 15:35:00,88.54,88.54,88.44,88.48,19300.0,56.8973,56.8973,56.833,56.8587,19300.0
2012-11-08 15:40:00,88.48,88.53,88.47,88.52,2200.0,56.8587,56.8909,56.8523,56.8844,2200.0
2012-11-08 15:45:00,88.53,88.57,88.49,88.49,10300.0,56.8909,56.9166,56.8652,56.8652,10300.0
2012-11-08 15:50:00,88.48,88.54,88.48,88.54,900.0,56.8587,56.8973,56.8587,56.8973,900.0
2012-11-08 15:55:00,88.48,88.5,88.43,88.43,4300.0,56.8587,56.8716,56.8266,56.8266,4300.0
2012-11-09 09:30:00,88.57,88.57,88.44,88.47,14200.0,56.9166,56.9166,56.833,56.8523,14200.0
2012-11-09 09:35:00,88.48,88.59,88.45,88.51,7300.0,56.8587,56.9294,56.8395,56.878,7300.0
2012-11-09 09:40:00,88.51,88.53,88.43,88.51,4300.0,56.878,56.8909,56.8266,56.878,4300.0
2012-11-09 09:45:00,88.47,88.48,88.35,88.35,19800.0,56.8523,56.8587,56.7752,56.7752,19800.0
2012-11-09 09:50:00,88.35,88.4,88.35,88.35,600.0,56.7752,56.8073,56.7752,56.7752,600.0
2012-11-09 09:55:00,88.36,88.42,88.36,88.41,2300.0,56.7816,56.8202,56.7816,56.8137,2300.0
2012-11-09 10:00:00,88.38,88.4,88.32,88.36,8100.0,56.7945,56.8073,56.7559,56.7816,8100.0
2012-11-09 10:05:00,88.32,88.35,88.3,88.31,3600.0,56.7559,56.7752,56.7431,56.7495,3600.0
2012-11-09 10:10:00,88.33,88.36,88.29,88.36,8300.0,56.7623,56.7816,56.7366,56.7816,8300.0
2012-11-09 10:15:00,88.34,88.38,88.3,88.38,1000.0,56.7688,56.7945,56.7431,56.7945,1000.0
2012-11-09 10:20:00,88.38,88.38,88.38,88.38,0.0,56.7945,56.7945,56.7945,56.7945,0.0
2012-11-09 10:25:00,88.39,88.39,88.39,88.39,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-11-09 10:30:00,88.33,88.4,88.33,88.4,500.0,56.7623,56.8073,56.7623,56.8073,500.0
2012-11-09 10:35:00,88.4,88.4,88.4,88.4,0.0,56.8073,56.8073,56.8073,56.8073,0.0
2012-11-09 10:40:00,88.4,88.4,88.29,88.33,5300.0,56.8073,56.8073,56.7366,56.7623,5300.0
2012-11-09 10:45:00,88.33,88.33,88.31,88.31,1600.0,56.7623,56.7623,56.7495,56.7495,1600.0
2012-11-09 10:50:00,88.34,88.36,88.28,88.3,800.0,56.7688,56.7816,56.7302,56.7431,800.0
2012-11-09 10:55:00,88.37,88.37,88.36,88.36,600.0,56.788,56.788,56.7816,56.7816,600.0
2012-11-09 11:00:00,88.36,88.37,88.36,88.37,300.0,56.7816,56.788,56.7816,56.788,300.0
2012-11-09 11:05:00,88.37,88.37,88.28,88.28,500.0,56.788,56.788,56.7302,56.7302,500.0
2012-11-09 11:10:00,88.3,88.3,88.3,88.3,100.0,56.7431,56.7431,56.7431,56.7431,100.0
2012-11-09 11:15:00,88.28,88.28,88.28,88.28,100.0,56.7302,56.7302,56.7302,56.7302,100.0
2012-11-09 11:20:00,88.36,88.36,88.3,88.34,500.0,56.7816,56.7816,56.7431,56.7688,500.0
2012-11-09 11:25:00,88.31,88.31,88.28,88.28,300.0,56.7495,56.7495,56.7302,56.7302,300.0
2012-11-09 11:30:00,88.31,88.36,88.31,88.35,800.0,56.7495,56.7816,56.7495,56.7752,800.0
2012-11-09 11:35:00,88.36,88.36,88.28,88.28,1000.0,56.7816,56.7816,56.7302,56.7302,1000.0
2012-11-09 11:40:00,88.28,88.28,88.28,88.28,300.0,56.7302,56.7302,56.7302,56.7302,300.0
2012-11-09 11:45:00,88.29,88.35,88.28,88.3,2200.0,56.7366,56.7752,56.7302,56.7431,2200.0
2012-11-09 11:50:00,88.25,88.26,88.25,88.26,200.0,56.7109,56.7174,56.7109,56.7174,200.0
2012-11-09 11:55:00,88.28,88.29,88.26,88.26,3000.0,56.7302,56.7366,56.7174,56.7174,3000.0
2012-11-09 12:00:00,88.26,88.29,88.26,88.29,400.0,56.7174,56.7366,56.7174,56.7366,400.0
2012-11-09 12:05:00,88.26,88.3,88.26,88.26,1200.0,56.7174,56.7431,56.7174,56.7174,1200.0
2012-11-09 12:10:00,88.3,88.32,88.25,88.32,4200.0,56.7431,56.7559,56.7109,56.7559,4200.0
2012-11-09 12:15:00,88.27,88.32,88.27,88.32,400.0,56.7238,56.7559,56.7238,56.7559,400.0
2012-11-09 12:20:00,88.33,88.35,88.28,88.28,1900.0,56.7623,56.7752,56.7302,56.7302,1900.0
2012-11-09 12:25:00,88.28,88.34,88.26,88.33,7400.0,56.7302,56.7688,56.7174,56.7623,7400.0
2012-11-09 12:30:00,88.33,88.33,88.33,88.33,0.0,56.7623,56.7623,56.7623,56.7623,0.0
2012-11-09 12:35:00,88.31,88.33,88.27,88.33,3200.0,56.7495,56.7623,56.7238,56.7623,3200.0
2012-11-09 12:40:00,88.34,88.34,88.27,88.32,2400.0,56.7688,56.7688,56.7238,56.7559,2400.0
2012-11-09 12:45:00,88.28,88.29,88.25,88.27,3100.0,56.7302,56.7366,56.7109,56.7238,3100.0
2012-11-09 12:50:00,88.27,88.32,88.24,88.27,3800.0,56.7238,56.7559,56.7045,56.7238,3800.0
2012-11-09 12:55:00,88.34,88.34,88.25,88.29,4800.0,56.7688,56.7688,56.7109,56.7366,4800.0
2012-11-09 13:00:00,88.32,88.32,88.32,88.32,600.0,56.7559,56.7559,56.7559,56.7559,600.0
2012-11-09 13:05:00,88.35,88.36,88.32,88.35,1900.0,56.7752,56.7816,56.7559,56.7752,1900.0
2012-11-09 13:10:00,88.31,88.41,88.28,88.41,2900.0,56.7495,56.8137,56.7302,56.8137,2900.0
2012-11-09 13:15:00,88.4,88.4,88.31,88.35,2500.0,56.8073,56.8073,56.7495,56.7752,2500.0
2012-11-09 13:20:00,88.29,88.29,88.29,88.29,100.0,56.7366,56.7366,56.7366,56.7366,100.0
2012-11-09 13:25:00,88.37,88.41,88.35,88.41,2600.0,56.788,56.8137,56.7752,56.8137,2600.0
2012-11-09 13:30:00,88.42,88.43,88.35,88.43,18800.0,56.8202,56.8266,56.7752,56.8266,18800.0
2012-11-09 13:35:00,88.43,88.44,88.39,88.4,8900.0,56.8266,56.833,56.8009,56.8073,8900.0
2012-11-09 13:40:00,88.4,88.44,88.38,88.39,9800.0,56.8073,56.833,56.7945,56.8009,9800.0
2012-11-09 13:45:00,88.39,88.41,88.38,88.41,2700.0,56.8009,56.8137,56.7945,56.8137,2700.0
2012-11-09 13:50:00,88.39,88.46,88.39,88.45,600.0,56.8009,56.8459,56.8009,56.8395,600.0
2012-11-09 13:55:00,88.42,88.46,88.38,88.45,3500.0,56.8202,56.8459,56.7945,56.8395,3500.0
2012-11-09 14:00:00,88.44,88.45,88.4,88.41,9200.0,56.833,56.8395,56.8073,56.8137,9200.0
2012-11-09 14:05:00,88.47,88.47,88.42,88.46,1900.0,56.8523,56.8523,56.8202,56.8459,1900.0
2012-11-09 14:10:00,88.47,88.48,88.47,88.48,200.0,56.8523,56.8587,56.8523,56.8587,200.0
2012-11-09 14:15:00,88.48,88.48,88.41,88.46,12000.0,56.8587,56.8587,56.8137,56.8459,12000.0
2012-11-09 14:20:00,88.48,88.48,88.46,88.48,5700.0,56.8587,56.8587,56.8459,56.8587,5700.0
2012-11-09 14:25:00,88.42,88.48,88.42,88.47,2000.0,56.8202,56.8587,56.8202,56.8523,2000.0
2012-11-09 14:30:00,88.43,88.48,88.41,88.46,10000.0,56.8266,56.8587,56.8137,56.8459,10000.0
2012-11-09 14:35:00,88.42,88.46,88.41,88.44,2300.0,56.8202,56.8459,56.8137,56.833,2300.0
2012-11-09 14:40:00,88.44,88.45,88.43,88.45,900.0,56.833,56.8395,56.8266,56.8395,900.0
2012-11-09 14:45:00,88.44,88.46,88.41,88.46,2300.0,56.833,56.8459,56.8137,56.8459,2300.0
2012-11-09 14:50:00,88.41,88.49,88.4,88.4,21900.0,56.8137,56.8652,56.8073,56.8073,21900.0
2012-11-09 14:55:00,88.39,88.48,88.39,88.4,1400.0,56.8009,56.8587,56.8009,56.8073,1400.0
2012-11-09 15:00:00,88.44,88.47,88.36,88.4,8200.0,56.833,56.8523,56.7816,56.8073,8200.0
2012-11-09 15:05:00,88.47,88.52,88.46,88.52,1700.0,56.8523,56.8844,56.8459,56.8844,1700.0
2012-11-09 15:10:00,88.5,88.5,88.37,88.37,6300.0,56.8716,56.8716,56.788,56.788,6300.0
2012-11-09 15:15:00,88.45,88.45,88.42,88.42,11700.0,56.8395,56.8395,56.8202,56.8202,11700.0
2012-11-09 15:20:00,88.4,88.45,88.36,88.4,18700.0,56.8073,56.8395,56.7816,56.8073,18700.0
2012-11-09 15:25:00,88.39,88.42,88.36,88.37,9300.0,56.8009,56.8202,56.7816,56.788,9300.0
2012-11-09 15:30:00,88.42,88.42,88.42,88.42,100.0,56.8202,56.8202,56.8202,56.8202,100.0
2012-11-09 15:35:00,88.36,88.42,88.36,88.42,900.0,56.7816,56.8202,56.7816,56.8202,900.0
2012-11-09 15:40:00,88.4,88.4,88.36,88.36,400.0,56.8073,56.8073,56.7816,56.7816,400.0
2012-11-09 15:45:00,88.39,88.45,88.37,88.37,1100.0,56.8009,56.8395,56.788,56.788,1100.0
2012-11-09 15:50:00,88.37,88.42,88.36,88.41,1400.0,56.788,56.8202,56.7816,56.8137,1400.0
2012-11-09 15:55:00,88.37,88.47,88.35,88.35,4600.0,56.788,56.8523,56.7752,56.7752,4600.0
2012-11-12 09:30:00,88.35,88.35,88.35,88.35,4000.0,56.7752,56.7752,56.7752,56.7752,4000.0
2012-11-12 09:35:00,88.35,88.35,88.35,88.35,0.0,56.7752,56.7752,56.7752,56.7752,0.0
2012-11-12 09:40:00,88.41,88.42,88.39,88.42,7800.0,56.8137,56.8202,56.8009,56.8202,7800.0
2012-11-12 09:45:00,88.45,88.49,88.45,88.47,300.0,56.8395,56.8652,56.8395,56.8523,300.0
2012-11-12 09:50:00,88.47,88.47,88.47,88.47,0.0,56.8523,56.8523,56.8523,56.8523,0.0
2012-11-12 09:55:00,88.52,88.53,88.45,88.45,1400.0,56.8844,56.8909,56.8395,56.8395,1400.0
2012-11-12 10:00:00,88.46,88.48,88.46,88.48,300.0,56.8459,56.8587,56.8459,56.8587,300.0
2012-11-12 10:05:00,88.53,88.54,88.49,88.54,500.0,56.8909,56.8973,56.8652,56.8973,500.0
2012-11-12 10:10:00,88.54,88.54,88.54,88.54,400.0,56.8973,56.8973,56.8973,56.8973,400.0
2012-11-12 10:15:00,88.52,88.54,88.52,88.54,1100.0,56.8844,56.8973,56.8844,56.8973,1100.0
2012-11-12 10:20:00,88.5,88.54,88.5,88.5,7600.0,56.8716,56.8973,56.8716,56.8716,7600.0
2012-11-12 10:25:00,88.47,88.55,88.41,88.43,12200.0,56.8523,56.9037,56.8137,56.8266,12200.0
2012-11-12 10:30:00,88.45,88.52,88.43,88.52,10700.0,56.8395,56.8844,56.8266,56.8844,10700.0
2012-11-12 10:35:00,88.53,88.56,88.5,88.5,14200.0,56.8909,56.9101,56.8716,56.8716,14200.0
2012-11-12 10:40:00,88.5,88.51,88.42,88.46,5000.0,56.8716,56.878,56.8202,56.8459,5000.0
2012-11-12 10:45:00,88.48,88.54,88.48,88.54,5300.0,56.8587,56.8973,56.8587,56.8973,5300.0
2012-11-12 10:50:00,88.53,88.56,88.53,88.56,900.0,56.8909,56.9101,56.8909,56.9101,900.0
2012-11-12 10:55:00,88.53,88.53,88.53,88.53,400.0,56.8909,56.8909,56.8909,56.8909,400.0
2012-11-12 11:00:00,88.6,88.66,88.6,88.64,1200.0,56.9358,56.9744,56.9358,56.9616,1200.0
2012-11-12 11:05:00,88.55,88.65,88.55,88.62,1400.0,56.9037,56.968,56.9037,56.9487,1400.0
2012-11-12 11:10:00,88.54,88.63,88.54,88.63,200.0,56.8973,56.9551,56.8973,56.9551,200.0
2012-11-12 11:15:00,88.65,88.65,88.64,88.65,400.0,56.968,56.968,56.9616,56.968,400.0
2012-11-12 11:20:00,88.63,88.63,88.63,88.63,100.0,56.9551,56.9551,56.9551,56.9551,100.0
2012-11-12 11:25:00,88.65,88.65,88.6,88.65,2400.0,56.968,56.968,56.9358,56.968,2400.0
2012-11-12 11:30:00,88.65,88.65,88.64,88.64,300.0,56.968,56.968,56.9616,56.9616,300.0
2012-11-12 11:35:00,88.54,88.59,88.5,88.59,33900.0,56.8973,56.9294,56.8716,56.9294,33900.0
2012-11-12 11:40:00,88.58,88.58,88.57,88.57,16500.0,56.923,56.923,56.9166,56.9166,16500.0
2012-11-12 11:45:00,88.57,88.57,88.49,88.56,7300.0,56.9166,56.9166,56.8652,56.9101,7300.0
2012-11-12 11:50:00,88.56,88.56,88.52,88.53,4700.0,56.9101,56.9101,56.8844,56.8909,4700.0
2012-11-12 11:55:00,88.56,88.56,88.51,88.51,200.0,56.9101,56.9101,56.878,56.878,200.0
2012-11-12 12:00:00,88.58,88.58,88.53,88.58,1800.0,56.923,56.923,56.8909,56.923,1800.0
2012-11-12 12:05:00,88.57,88.62,88.48,88.54,11000.0,56.9166,56.9487,56.8587,56.8973,11000.0
2012-11-12 12:10:00,88.55,88.64,88.53,88.59,13600.0,56.9037,56.9616,56.8909,56.9294,13600.0
2012-11-12 12:15:00,88.59,88.6,88.56,88.58,8300.0,56.9294,56.9358,56.9101,56.923,8300.0
2012-11-12 12:20:00,88.55,88.55,88.55,88.55,200.0,56.9037,56.9037,56.9037,56.9037,200.0
2012-11-12 12:25:00,88.53,88.53,88.53,88.53,500.0,56.8909,56.8909,56.8909,56.8909,500.0
2012-11-12 12:30:00,88.56,88.56,88.56,88.56,200.0,56.9101,56.9101,56.9101,56.9101,200.0
2012-11-12 12:35:00,88.56,88.56,88.56,88.56,0.0,56.9101,56.9101,56.9101,56.9101,0.0
2012-11-12 12:40:00,88.52,88.57,88.52,88.53,2000.0,56.8844,56.9166,56.8844,56.8909,2000.0
2012-11-12 12:45:00,88.53,88.53,88.53,88.53,2500.0,56.8909,56.8909,56.8909,56.8909,2500.0
2012-11-12 12:50:00,88.53,88.56,88.53,88.56,1100.0,56.8909,56.9101,56.8909,56.9101,1100.0
2012-11-12 12:55:00,88.58,88.58,88.53,88.53,1100.0,56.923,56.923,56.8909,56.8909,1100.0
2012-11-12 13:00:00,88.54,88.54,88.52,88.52,4300.0,56.8973,56.8973,56.8844,56.8844,4300.0
2012-11-12 13:05:00,88.53,88.53,88.46,88.49,14100.0,56.8909,56.8909,56.8459,56.8652,14100.0
2012-11-12 13:10:00,88.5,88.56,88.5,88.54,12400.0,56.8716,56.9101,56.8716,56.8973,12400.0
2012-11-12 13:15:00,88.54,88.54,88.47,88.49,5700.0,56.8973,56.8973,56.8523,56.8652,5700.0
2012-11-12 13:20:00,88.5,88.52,88.48,88.52,5000.0,56.8716,56.8844,56.8587,56.8844,5000.0
2012-11-12 13:25:00,88.51,88.54,88.5,88.54,400.0,56.878,56.8973,56.8716,56.8973,400.0
2012-11-12 13:30:00,88.53,88.56,88.48,88.54,27000.0,56.8909,56.9101,56.8587,56.8973,27000.0
2012-11-12 13:35:00,88.49,88.54,88.49,88.54,200.0,56.8652,56.8973,56.8652,56.8973,200.0
2012-11-12 13:40:00,88.58,88.58,88.52,88.52,200.0,56.923,56.923,56.8844,56.8844,200.0
2012-11-12 13:45:00,88.52,88.54,88.52,88.52,4500.0,56.8844,56.8973,56.8844,56.8844,4500.0
2012-11-12 13:50:00,88.58,88.58,88.5,88.5,500.0,56.923,56.923,56.8716,56.8716,500.0
2012-11-12 13:55:00,88.5,88.5,88.5,88.5,0.0,56.8716,56.8716,56.8716,56.8716,0.0
2012-11-12 14:00:00,88.55,88.58,88.53,88.58,1700.0,56.9037,56.923,56.8909,56.923,1700.0
2012-11-12 14:05:00,88.55,88.58,88.5,88.55,3800.0,56.9037,56.923,56.8716,56.9037,3800.0
2012-11-12 14:10:00,88.56,88.58,88.51,88.55,2300.0,56.9101,56.923,56.878,56.9037,2300.0
2012-11-12 14:15:00,88.52,88.58,88.52,88.58,500.0,56.8844,56.923,56.8844,56.923,500.0
2012-11-12 14:20:00,88.52,88.59,88.52,88.58,3500.0,56.8844,56.9294,56.8844,56.923,3500.0
2012-11-12 14:25:00,88.53,88.56,88.5,88.56,17100.0,56.8909,56.9101,56.8716,56.9101,17100.0
2012-11-12 14:30:00,88.57,88.57,88.57,88.57,500.0,56.9166,56.9166,56.9166,56.9166,500.0
2012-11-12 14:35:00,88.57,88.57,88.57,88.57,0.0,56.9166,56.9166,56.9166,56.9166,0.0
2012-11-12 14:40:00,88.53,88.53,88.53,88.53,200.0,56.8909,56.8909,56.8909,56.8909,200.0
2012-11-12 14:45:00,88.53,88.61,88.53,88.56,10700.0,56.8909,56.9423,56.8909,56.9101,10700.0
2012-11-12 14:50:00,88.58,88.62,88.57,88.58,2000.0,56.923,56.9487,56.9166,56.923,2000.0
2012-11-12 14:55:00,88.59,88.6,88.57,88.57,500.0,56.9294,56.9358,56.9166,56.9166,500.0
2012-11-12 15:00:00,88.58,88.65,88.58,88.6,800.0,56.923,56.968,56.923,56.9358,800.0
2012-11-12 15:05:00,88.63,88.65,88.61,88.61,4000.0,56.9551,56.968,56.9423,56.9423,4000.0
2012-11-12 15:10:00,88.61,88.64,88.57,88.64,9300.0,56.9423,56.9616,56.9166,56.9616,9300.0
2012-11-12 15:15:00,88.62,88.64,88.59,88.61,14300.0,56.9487,56.9616,56.9294,56.9423,14300.0
2012-11-12 15:20:00,88.61,88.61,88.57,88.6,3600.0,56.9423,56.9423,56.9166,56.9358,3600.0
2012-11-12 15:25:00,88.58,88.63,88.57,88.6,12200.0,56.923,56.9551,56.9166,56.9358,12200.0
2012-11-12 15:30:00,88.59,88.63,88.52,88.58,19300.0,56.9294,56.9551,56.8844,56.923,19300.0
2012-11-12 15:35:00,88.55,88.59,88.52,88.59,3700.0,56.9037,56.9294,56.8844,56.9294,3700.0
2012-11-12 15:40:00,88.62,88.62,88.55,88.62,1300.0,56.9487,56.9487,56.9037,56.9487,1300.0
2012-11-12 15:45:00,88.55,88.61,88.55,88.61,3400.0,56.9037,56.9423,56.9037,56.9423,3400.0
2012-11-12 15:50:00,88.54,88.6,88.53,88.53,700.0,56.8973,56.9358,56.8909,56.8909,700.0
2012-11-12 15:55:00,88.56,88.62,88.55,88.57,4900.0,56.9101,56.9487,56.9037,56.9166,4900.0
2012-11-13 09:30:00,88.7,88.73,88.7,88.73,5700.0,57.0001,57.0194,57.0001,57.0194,5700.0
2012-11-13 09:35:00,88.65,88.66,88.65,88.66,400.0,56.968,56.9744,56.968,56.9744,400.0
2012-11-13 09:40:00,88.69,88.69,88.67,88.67,600.0,56.9937,56.9937,56.9808,56.9808,600.0
2012-11-13 09:45:00,88.67,88.67,88.63,88.63,500.0,56.9808,56.9808,56.9551,56.9551,500.0
2012-11-13 09:50:00,88.67,88.67,88.52,88.55,3300.0,56.9808,56.9808,56.8844,56.9037,3300.0
2012-11-13 09:55:00,88.54,88.62,88.54,88.61,10000.0,56.8973,56.9487,56.8973,56.9423,10000.0
2012-11-13 10:00:00,88.59,88.67,88.59,88.61,9400.0,56.9294,56.9808,56.9294,56.9423,9400.0
2012-11-13 10:05:00,88.64,88.68,88.52,88.68,9100.0,56.9616,56.9873,56.8844,56.9873,9100.0
2012-11-13 10:10:00,88.65,88.67,88.59,88.59,4200.0,56.968,56.9808,56.9294,56.9294,4200.0
2012-11-13 10:15:00,88.57,88.63,88.57,88.58,1500.0,56.9166,56.9551,56.9166,56.923,1500.0
2012-11-13 10:20:00,88.56,88.56,88.46,88.5,17000.0,56.9101,56.9101,56.8459,56.8716,17000.0
2012-11-13 10:25:00,88.54,88.6,88.54,88.54,12200.0,56.8973,56.9358,56.8973,56.8973,12200.0
2012-11-13 10:30:00,88.54,88.54,88.52,88.54,1800.0,56.8973,56.8973,56.8844,56.8973,1800.0
2012-11-13 10:35:00,88.52,88.52,88.52,88.52,100.0,56.8844,56.8844,56.8844,56.8844,100.0
2012-11-13 10:40:00,88.5,88.5,88.48,88.48,2400.0,56.8716,56.8716,56.8587,56.8587,2400.0
2012-11-13 10:45:00,88.46,88.5,88.45,88.5,500.0,56.8459,56.8716,56.8395,56.8716,500.0
2012-11-13 10:50:00,88.5,88.5,88.5,88.5,300.0,56.8716,56.8716,56.8716,56.8716,300.0
2012-11-13 10:55:00,88.51,88.51,88.51,88.51,200.0,56.878,56.878,56.878,56.878,200.0
2012-11-13 11:00:00,88.5,88.5,88.5,88.5,100.0,56.8716,56.8716,56.8716,56.8716,100.0
2012-11-13 11:05:00,88.5,88.5,88.5,88.5,0.0,56.8716,56.8716,56.8716,56.8716,0.0
2012-11-13 11:10:00,88.51,88.51,88.51,88.51,500.0,56.878,56.878,56.878,56.878,500.0
2012-11-13 11:15:00,88.52,88.52,88.52,88.52,1000.0,56.8844,56.8844,56.8844,56.8844,1000.0
2012-11-13 11:20:00,88.5,88.5,88.49,88.5,1200.0,56.8716,56.8716,56.8652,56.8716,1200.0
2012-11-13 11:25:00,88.49,88.5,88.49,88.5,1600.0,56.8652,56.8716,56.8652,56.8716,1600.0
2012-11-13 11:30:00,88.52,88.52,88.5,88.5,200.0,56.8844,56.8844,56.8716,56.8716,200.0
2012-11-13 11:35:00,88.5,88.52,88.5,88.52,200.0,56.8716,56.8844,56.8716,56.8844,200.0
2012-11-13 11:40:00,88.48,88.48,88.47,88.47,500.0,56.8587,56.8587,56.8523,56.8523,500.0
2012-11-13 11:45:00,88.51,88.52,88.5,88.5,700.0,56.878,56.8844,56.8716,56.8716,700.0
2012-11-13 11:50:00,88.5,88.5,88.5,88.5,0.0,56.8716,56.8716,56.8716,56.8716,0.0
2012-11-13 11:55:00,88.54,88.54,88.53,88.53,200.0,56.8973,56.8973,56.8909,56.8909,200.0
2012-11-13 12:00:00,88.53,88.53,88.53,88.53,0.0,56.8909,56.8909,56.8909,56.8909,0.0
2012-11-13 12:05:00,88.54,88.54,88.54,88.54,1000.0,56.8973,56.8973,56.8973,56.8973,1000.0
2012-11-13 12:10:00,88.52,88.54,88.47,88.54,9300.0,56.8844,56.8973,56.8523,56.8973,9300.0
2012-11-13 12:15:00,88.54,88.54,88.51,88.52,3000.0,56.8973,56.8973,56.878,56.8844,3000.0
2012-11-13 12:20:00,88.49,88.52,88.44,88.5,4900.0,56.8652,56.8844,56.833,56.8716,4900.0
2012-11-13 12:25:00,88.5,88.5,88.44,88.47,21100.0,56.8716,56.8716,56.833,56.8523,21100.0
2012-11-13 12:30:00,88.47,88.53,88.46,88.51,8500.0,56.8523,56.8909,56.8459,56.878,8500.0
2012-11-13 12:35:00,88.51,88.55,88.43,88.51,34100.0,56.878,56.9037,56.8266,56.878,34100.0
2012-11-13 12:40:00,88.51,88.55,88.49,88.49,16600.0,56.878,56.9037,56.8652,56.8652,16600.0
2012-11-13 12:45:00,88.47,88.5,88.47,88.5,4300.0,56.8523,56.8716,56.8523,56.8716,4300.0
2012-11-13 12:50:00,88.5,88.5,88.5,88.5,100.0,56.8716,56.8716,56.8716,56.8716,100.0
2012-11-13 12:55:00,88.54,88.54,88.54,88.54,300.0,56.8973,56.8973,56.8973,56.8973,300.0
2012-11-13 13:00:00,88.47,88.52,88.47,88.49,6900.0,56.8523,56.8844,56.8523,56.8652,6900.0
2012-11-13 13:05:00,88.5,88.54,88.5,88.53,2900.0,56.8716,56.8973,56.8716,56.8909,2900.0
2012-11-13 13:10:00,88.53,88.56,88.52,88.53,600.0,56.8909,56.9101,56.8844,56.8909,600.0
2012-11-13 13:15:00,88.49,88.57,88.49,88.51,1700.0,56.8652,56.9166,56.8652,56.878,1700.0
2012-11-13 13:20:00,88.52,88.57,88.49,88.57,1100.0,56.8844,56.9166,56.8652,56.9166,1100.0
2012-11-13 13:25:00,88.58,88.58,88.52,88.56,1700.0,56.923,56.923,56.8844,56.9101,1700.0
2012-11-13 13:30:00,88.58,88.58,88.58,88.58,1100.0,56.923,56.923,56.923,56.923,1100.0
2012-11-13 13:35:00,88.5,88.5,88.5,88.5,100.0,56.8716,56.8716,56.8716,56.8716,100.0
2012-11-13 13:40:00,88.54,88.54,88.54,88.54,4300.0,56.8973,56.8973,56.8973,56.8973,4300.0
2012-11-13 13:45:00,88.54,88.58,88.54,88.57,1100.0,56.8973,56.923,56.8973,56.9166,1100.0
2012-11-13 13:50:00,88.57,88.57,88.48,88.5,1100.0,56.9166,56.9166,56.8587,56.8716,1100.0
2012-11-13 13:55:00,88.51,88.59,88.51,88.59,5600.0,56.878,56.9294,56.878,56.9294,5600.0
2012-11-13 14:00:00,88.59,88.59,88.52,88.54,3900.0,56.9294,56.9294,56.8844,56.8973,3900.0
2012-11-13 14:05:00,88.57,88.58,88.51,88.58,2400.0,56.9166,56.923,56.878,56.923,2400.0
2012-11-13 14:10:00,88.52,88.57,88.51,88.51,2200.0,56.8844,56.9166,56.878,56.878,2200.0
2012-11-13 14:15:00,88.51,88.51,88.51,88.51,800.0,56.878,56.878,56.878,56.878,800.0
2012-11-13 14:20:00,88.51,88.57,88.51,88.52,2500.0,56.878,56.9166,56.878,56.8844,2500.0
2012-11-13 14:25:00,88.51,88.57,88.51,88.51,3800.0,56.878,56.9166,56.878,56.878,3800.0
2012-11-13 14:30:00,88.53,88.53,88.51,88.52,1000.0,56.8909,56.8909,56.878,56.8844,1000.0
2012-11-13 14:35:00,88.58,88.58,88.51,88.51,5400.0,56.923,56.923,56.878,56.878,5400.0
2012-11-13 14:40:00,88.52,88.55,88.52,88.55,2000.0,56.8844,56.9037,56.8844,56.9037,2000.0
2012-11-13 14:45:00,88.55,88.55,88.55,88.55,500.0,56.9037,56.9037,56.9037,56.9037,500.0
2012-11-13 14:50:00,88.51,88.55,88.51,88.54,1800.0,56.878,56.9037,56.878,56.8973,1800.0
2012-11-13 14:55:00,88.55,88.6,88.53,88.54,21200.0,56.9037,56.9358,56.8909,56.8973,21200.0
2012-11-13 15:00:00,88.58,88.58,88.58,88.58,100.0,56.923,56.923,56.923,56.923,100.0
2012-11-13 15:05:00,88.6,88.6,88.53,88.53,4600.0,56.9358,56.9358,56.8909,56.8909,4600.0
2012-11-13 15:10:00,88.52,88.58,88.52,88.53,23900.0,56.8844,56.923,56.8844,56.8909,23900.0
2012-11-13 15:15:00,88.52,88.55,88.51,88.52,12500.0,56.8844,56.9037,56.878,56.8844,12500.0
2012-11-13 15:20:00,88.52,88.6,88.52,88.56,5800.0,56.8844,56.9358,56.8844,56.9101,5800.0
2012-11-13 15:25:00,88.58,88.62,88.57,88.6,2800.0,56.923,56.9487,56.9166,56.9358,2800.0
2012-11-13 15:30:00,88.6,88.61,88.57,88.61,1400.0,56.9358,56.9423,56.9166,56.9423,1400.0
2012-11-13 15:35:00,88.57,88.6,88.56,88.6,4600.0,56.9166,56.9358,56.9101,56.9358,4600.0
2012-11-13 15:40:00,88.58,88.59,88.57,88.59,2000.0,56.923,56.9294,56.9166,56.9294,2000.0
2012-11-13 15:45:00,88.6,88.6,88.59,88.6,600.0,56.9358,56.9358,56.9294,56.9358,600.0
2012-11-13 15:50:00,88.57,88.62,88.57,88.59,4900.0,56.9166,56.9487,56.9166,56.9294,4900.0
2012-11-13 15:55:00,88.6,88.6,88.55,88.55,2700.0,56.9358,56.9358,56.9037,56.9037,2700.0
2012-11-14 09:30:00,88.57,88.61,88.43,88.46,16900.0,56.9166,56.9423,56.8266,56.8459,16900.0
2012-11-14 09:35:00,88.49,88.55,88.48,88.48,5700.0,56.8652,56.9037,56.8587,56.8587,5700.0
2012-11-14 09:40:00,88.49,88.53,88.49,88.53,1600.0,56.8652,56.8909,56.8652,56.8909,1600.0
2012-11-14 09:45:00,88.48,88.52,88.47,88.5,12700.0,56.8587,56.8844,56.8523,56.8716,12700.0
2012-11-14 09:50:00,88.5,88.51,88.47,88.47,7000.0,56.8716,56.878,56.8523,56.8523,7000.0
2012-11-14 09:55:00,88.52,88.52,88.45,88.46,6500.0,56.8844,56.8844,56.8395,56.8459,6500.0
2012-11-14 10:00:00,88.45,88.57,88.45,88.51,26400.0,56.8395,56.9166,56.8395,56.878,26400.0
2012-11-14 10:05:00,88.57,88.57,88.48,88.48,4000.0,56.9166,56.9166,56.8587,56.8587,4000.0
2012-11-14 10:10:00,88.49,88.49,88.46,88.47,10300.0,56.8652,56.8652,56.8459,56.8523,10300.0
2012-11-14 10:15:00,88.5,88.52,88.5,88.5,3400.0,56.8716,56.8844,56.8716,56.8716,3400.0
2012-11-14 10:20:00,88.49,88.59,88.49,88.5,3200.0,56.8652,56.9294,56.8652,56.8716,3200.0
2012-11-14 10:25:00,88.5,88.6,88.5,88.6,200.0,56.8716,56.9358,56.8716,56.9358,200.0
2012-11-14 10:30:00,88.6,88.6,88.57,88.57,400.0,56.9358,56.9358,56.9166,56.9166,400.0
2012-11-14 10:35:00,88.57,88.57,88.53,88.53,300.0,56.9166,56.9166,56.8909,56.8909,300.0
2012-11-14 10:40:00,88.58,88.58,88.58,88.58,100.0,56.923,56.923,56.923,56.923,100.0
2012-11-14 10:45:00,88.57,88.57,88.57,88.57,1000.0,56.9166,56.9166,56.9166,56.9166,1000.0
2012-11-14 10:50:00,88.56,88.56,88.56,88.56,200.0,56.9101,56.9101,56.9101,56.9101,200.0
2012-11-14 10:55:00,88.57,88.57,88.53,88.53,2100.0,56.9166,56.9166,56.8909,56.8909,2100.0
2012-11-14 11:00:00,88.57,88.57,88.56,88.56,600.0,56.9166,56.9166,56.9101,56.9101,600.0
2012-11-14 11:05:00,88.53,88.53,88.46,88.46,34100.0,56.8909,56.8909,56.8459,56.8459,34100.0
2012-11-14 11:10:00,88.46,88.47,88.45,88.46,11300.0,56.8459,56.8523,56.8395,56.8459,11300.0
2012-11-14 11:15:00,88.46,88.47,88.45,88.47,5600.0,56.8459,56.8523,56.8395,56.8523,5600.0
2012-11-14 11:20:00,88.48,88.49,88.48,88.49,800.0,56.8587,56.8652,56.8587,56.8652,800.0
2012-11-14 11:25:00,88.49,88.49,88.48,88.48,3100.0,56.8652,56.8652,56.8587,56.8587,3100.0
2012-11-14 11:30:00,88.48,88.48,88.45,88.46,12600.0,56.8587,56.8587,56.8395,56.8459,12600.0
2012-11-14 11:35:00,88.45,88.47,88.45,88.47,900.0,56.8395,56.8523,56.8395,56.8523,900.0
2012-11-14 11:40:00,88.47,88.5,88.47,88.49,2000.0,56.8523,56.8716,56.8523,56.8652,2000.0
2012-11-14 11:45:00,88.49,88.49,88.47,88.48,4300.0,56.8652,56.8652,56.8523,56.8587,4300.0
2012-11-14 11:50:00,88.46,88.46,88.43,88.43,700.0,56.8459,56.8459,56.8266,56.8266,700.0
2012-11-14 11:55:00,88.43,88.43,88.43,88.43,0.0,56.8266,56.8266,56.8266,56.8266,0.0
2012-11-14 12:00:00,88.46,88.48,88.46,88.48,22500.0,56.8459,56.8587,56.8459,56.8587,22500.0
2012-11-14 12:05:00,88.48,88.48,88.48,88.48,0.0,56.8587,56.8587,56.8587,56.8587,0.0
2012-11-14 12:10:00,88.44,88.47,88.43,88.47,3200.0,56.833,56.8523,56.8266,56.8523,3200.0
2012-11-14 12:15:00,88.43,88.43,88.43,88.43,300.0,56.8266,56.8266,56.8266,56.8266,300.0
2012-11-14 12:20:00,88.42,88.47,88.42,88.46,3000.0,56.8202,56.8523,56.8202,56.8459,3000.0
2012-11-14 12:25:00,88.47,88.47,88.44,88.46,2500.0,56.8523,56.8523,56.833,56.8459,2500.0
2012-11-14 12:30:00,88.46,88.47,88.45,88.45,1300.0,56.8459,56.8523,56.8395,56.8395,1300.0
2012-11-14 12:35:00,88.44,88.46,88.42,88.43,8100.0,56.833,56.8459,56.8202,56.8266,8100.0
2012-11-14 12:40:00,88.46,88.46,88.44,88.44,800.0,56.8459,56.8459,56.833,56.833,800.0
2012-11-14 12:45:00,88.46,88.46,88.45,88.46,2600.0,56.8459,56.8459,56.8395,56.8459,2600.0
2012-11-14 12:50:00,88.45,88.46,88.44,88.46,4300.0,56.8395,56.8459,56.833,56.8459,4300.0
2012-11-14 12:55:00,88.47,88.48,88.46,88.48,2700.0,56.8523,56.8587,56.8459,56.8587,2700.0
2012-11-14 13:00:00,88.48,88.48,88.48,88.48,2300.0,56.8587,56.8587,56.8587,56.8587,2300.0
2012-11-14 13:05:00,88.48,88.48,88.48,88.48,2700.0,56.8587,56.8587,56.8587,56.8587,2700.0
2012-11-14 13:10:00,88.48,88.48,88.47,88.48,1300.0,56.8587,56.8587,56.8523,56.8587,1300.0
2012-11-14 13:15:00,88.47,88.48,88.46,88.46,700.0,56.8523,56.8587,56.8459,56.8459,700.0
2012-11-14 13:20:00,88.46,88.46,88.46,88.46,0.0,56.8459,56.8459,56.8459,56.8459,0.0
2012-11-14 13:25:00,88.46,88.47,88.46,88.47,3600.0,56.8459,56.8523,56.8459,56.8523,3600.0
2012-11-14 13:30:00,88.47,88.48,88.46,88.48,9200.0,56.8523,56.8587,56.8459,56.8587,9200.0
2012-11-14 13:35:00,88.47,88.47,88.47,88.47,300.0,56.8523,56.8523,56.8523,56.8523,300.0
2012-11-14 13:40:00,88.46,88.47,88.46,88.47,200.0,56.8459,56.8523,56.8459,56.8523,200.0
2012-11-14 13:45:00,88.48,88.48,88.47,88.48,2900.0,56.8587,56.8587,56.8523,56.8587,2900.0
2012-11-14 13:50:00,88.46,88.46,88.46,88.46,100.0,56.8459,56.8459,56.8459,56.8459,100.0
2012-11-14 13:55:00,88.48,88.48,88.48,88.48,10500.0,56.8587,56.8587,56.8587,56.8587,10500.0
2012-11-14 14:00:00,88.48,88.55,88.48,88.48,4300.0,56.8587,56.9037,56.8587,56.8587,4300.0
2012-11-14 14:05:00,88.49,88.58,88.49,88.49,14800.0,56.8652,56.923,56.8652,56.8652,14800.0
2012-11-14 14:10:00,88.57,88.57,88.51,88.51,8600.0,56.9166,56.9166,56.878,56.878,8600.0
2012-11-14 14:15:00,88.54,88.54,88.54,88.54,100.0,56.8973,56.8973,56.8973,56.8973,100.0
2012-11-14 14:20:00,88.55,88.56,88.54,88.54,400.0,56.9037,56.9101,56.8973,56.8973,400.0
2012-11-14 14:25:00,88.54,88.54,88.48,88.49,36500.0,56.8973,56.8973,56.8587,56.8652,36500.0
2012-11-14 14:30:00,88.51,88.51,88.48,88.48,600.0,56.878,56.878,56.8587,56.8587,600.0
2012-11-14 14:35:00,88.48,88.5,88.48,88.49,2900.0,56.8587,56.8716,56.8587,56.8652,2900.0
2012-11-14 14:40:00,88.5,88.5,88.48,88.5,5000.0,56.8716,56.8716,56.8587,56.8716,5000.0
2012-11-14 14:45:00,88.48,88.48,88.47,88.47,1600.0,56.8587,56.8587,56.8523,56.8523,1600.0
2012-11-14 14:50:00,88.48,88.48,88.45,88.45,7100.0,56.8587,56.8587,56.8395,56.8395,7100.0
2012-11-14 14:55:00,88.45,88.47,88.45,88.47,3200.0,56.8395,56.8523,56.8395,56.8523,3200.0
2012-11-14 15:00:00,88.46,88.49,88.46,88.48,13400.0,56.8459,56.8652,56.8459,56.8587,13400.0
2012-11-14 15:05:00,88.48,88.48,88.47,88.47,16300.0,56.8587,56.8587,56.8523,56.8523,16300.0
2012-11-14 15:10:00,88.47,88.48,88.45,88.46,22900.0,56.8523,56.8587,56.8395,56.8459,22900.0
2012-11-14 15:15:00,88.45,88.46,88.44,88.45,6900.0,56.8395,56.8459,56.833,56.8395,6900.0
2012-11-14 15:20:00,88.45,88.48,88.44,88.47,4300.0,56.8395,56.8587,56.833,56.8523,4300.0
2012-11-14 15:25:00,88.45,88.48,88.42,88.43,2500.0,56.8395,56.8587,56.8202,56.8266,2500.0
2012-11-14 15:30:00,88.44,88.47,88.41,88.41,5800.0,56.833,56.8523,56.8137,56.8137,5800.0
2012-11-14 15:35:00,88.41,88.45,88.4,88.4,4700.0,56.8137,56.8395,56.8073,56.8073,4700.0
2012-11-14 15:40:00,88.45,88.45,88.4,88.43,700.0,56.8395,56.8395,56.8073,56.8266,700.0
2012-11-14 15:45:00,88.44,88.44,88.42,88.43,3900.0,56.833,56.833,56.8202,56.8266,3900.0
2012-11-14 15:50:00,88.43,88.45,88.42,88.44,800.0,56.8266,56.8395,56.8202,56.833,800.0
2012-11-14 15:55:00,88.44,88.44,88.41,88.41,5300.0,56.833,56.833,56.8137,56.8137,5300.0
2012-11-15 09:30:00,88.38,88.38,88.3,88.37,30200.0,56.7945,56.7945,56.7431,56.788,30200.0
2012-11-15 09:35:00,88.33,88.33,88.29,88.31,2600.0,56.7623,56.7623,56.7366,56.7495,2600.0
2012-11-15 09:40:00,88.3,88.32,88.29,88.31,10600.0,56.7431,56.7559,56.7366,56.7495,10600.0
2012-11-15 09:45:00,88.29,88.31,88.29,88.29,9000.0,56.7366,56.7495,56.7366,56.7366,9000.0
2012-11-15 09:50:00,88.29,88.29,88.29,88.29,200.0,56.7366,56.7366,56.7366,56.7366,200.0
2012-11-15 09:55:00,88.33,88.33,88.28,88.28,2200.0,56.7623,56.7623,56.7302,56.7302,2200.0
2012-11-15 10:00:00,88.28,88.36,88.26,88.3,77600.0,56.7302,56.7816,56.7174,56.7431,77600.0
2012-11-15 10:05:00,88.32,88.32,88.25,88.25,3200.0,56.7559,56.7559,56.7109,56.7109,3200.0
2012-11-15 10:10:00,88.25,88.25,88.25,88.25,0.0,56.7109,56.7109,56.7109,56.7109,0.0
2012-11-15 10:15:00,88.26,88.26,88.25,88.25,1200.0,56.7174,56.7174,56.7109,56.7109,1200.0
2012-11-15 10:20:00,88.27,88.35,88.25,88.35,8200.0,56.7238,56.7752,56.7109,56.7752,8200.0
2012-11-15 10:25:00,88.35,88.35,88.35,88.35,0.0,56.7752,56.7752,56.7752,56.7752,0.0
2012-11-15 10:30:00,88.34,88.38,88.3,88.37,14000.0,56.7688,56.7945,56.7431,56.788,14000.0
2012-11-15 10:35:00,88.35,88.35,88.35,88.35,200.0,56.7752,56.7752,56.7752,56.7752,200.0
2012-11-15 10:40:00,88.34,88.34,88.29,88.29,2200.0,56.7688,56.7688,56.7366,56.7366,2200.0
2012-11-15 10:45:00,88.29,88.35,88.28,88.35,7000.0,56.7366,56.7752,56.7302,56.7752,7000.0
2012-11-15 10:50:00,88.35,88.35,88.29,88.29,2600.0,56.7752,56.7752,56.7366,56.7366,2600.0
2012-11-15 10:55:00,88.3,88.35,88.27,88.28,40600.0,56.7431,56.7752,56.7238,56.7302,40600.0
2012-11-15 11:00:00,88.29,88.29,88.24,88.24,204200.0,56.7366,56.7366,56.7045,56.7045,204200.0
2012-11-15 11:05:00,88.25,88.28,88.25,88.28,11200.0,56.7109,56.7302,56.7109,56.7302,11200.0
2012-11-15 11:10:00,88.26,88.35,88.26,88.35,6000.0,56.7174,56.7752,56.7174,56.7752,6000.0
2012-11-15 11:15:00,88.35,88.36,88.29,88.32,17000.0,56.7752,56.7816,56.7366,56.7559,17000.0
2012-11-15 11:20:00,88.33,88.35,88.31,88.33,74000.0,56.7623,56.7752,56.7495,56.7623,74000.0
2012-11-15 11:25:00,88.35,88.37,88.34,88.37,79000.0,56.7752,56.788,56.7688,56.788,79000.0
2012-11-15 11:30:00,88.37,88.37,88.35,88.35,16800.0,56.788,56.788,56.7752,56.7752,16800.0
2012-11-15 11:35:00,88.36,88.36,88.3,88.3,27800.0,56.7816,56.7816,56.7431,56.7431,27800.0
2012-11-15 11:40:00,88.31,88.32,88.29,88.29,21000.0,56.7495,56.7559,56.7366,56.7366,21000.0
2012-11-15 11:45:00,88.32,88.39,88.32,88.38,2200.0,56.7559,56.8009,56.7559,56.7945,2200.0
2012-11-15 11:50:00,88.33,88.33,88.32,88.32,1600.0,56.7623,56.7623,56.7559,56.7559,1600.0
2012-11-15 11:55:00,88.32,88.34,88.26,88.26,1600.0,56.7559,56.7688,56.7174,56.7174,1600.0
2012-11-15 12:00:00,88.27,88.29,88.26,88.26,35200.0,56.7238,56.7366,56.7174,56.7174,35200.0
2012-11-15 12:05:00,88.27,88.35,88.25,88.3,26600.0,56.7238,56.7752,56.7109,56.7431,26600.0
2012-11-15 12:10:00,88.28,88.38,88.28,88.37,3800.0,56.7302,56.7945,56.7302,56.788,3800.0
2012-11-15 12:15:00,88.28,88.34,88.28,88.29,1600.0,56.7302,56.7688,56.7302,56.7366,1600.0
2012-11-15 12:20:00,88.29,88.35,88.29,88.3,2600.0,56.7366,56.7752,56.7366,56.7431,2600.0
2012-11-15 12:25:00,88.33,88.35,88.33,88.35,400.0,56.7623,56.7752,56.7623,56.7752,400.0
2012-11-15 12:30:00,88.32,88.32,88.29,88.29,1600.0,56.7559,56.7559,56.7366,56.7366,1600.0
2012-11-15 12:35:00,88.28,88.3,88.25,88.26,3000.0,56.7302,56.7431,56.7109,56.7174,3000.0
2012-11-15 12:40:00,88.3,88.3,88.23,88.26,19800.0,56.7431,56.7431,56.6981,56.7174,19800.0
2012-11-15 12:45:00,88.26,88.32,88.23,88.32,4600.0,56.7174,56.7559,56.6981,56.7559,4600.0
2012-11-15 12:50:00,88.31,88.32,88.23,88.32,23200.0,56.7495,56.7559,56.6981,56.7559,23200.0
2012-11-15 12:55:00,88.33,88.33,88.32,88.33,6000.0,56.7623,56.7623,56.7559,56.7623,6000.0
2012-11-15 13:00:00,88.32,88.33,88.24,88.32,15800.0,56.7559,56.7623,56.7045,56.7559,15800.0
2012-11-15 13:05:00,88.32,88.32,88.29,88.29,21200.0,56.7559,56.7559,56.7366,56.7366,21200.0
2012-11-15 13:10:00,88.31,88.34,88.27,88.27,10400.0,56.7495,56.7688,56.7238,56.7238,10400.0
2012-11-15 13:15:00,88.27,88.27,88.27,88.27,0.0,56.7238,56.7238,56.7238,56.7238,0.0
2012-11-15 13:20:00,88.32,88.34,88.3,88.34,2200.0,56.7559,56.7688,56.7431,56.7688,2200.0
2012-11-15 13:25:00,88.34,88.34,88.34,88.34,0.0,56.7688,56.7688,56.7688,56.7688,0.0
2012-11-15 13:30:00,88.29,88.31,88.27,88.31,2200.0,56.7366,56.7495,56.7238,56.7495,2200.0
2012-11-15 13:35:00,88.27,88.34,88.27,88.34,2200.0,56.7238,56.7688,56.7238,56.7688,2200.0
2012-11-15 13:40:00,88.28,88.35,88.27,88.29,7400.0,56.7302,56.7752,56.7238,56.7366,7400.0
2012-11-15 13:45:00,88.31,88.35,88.27,88.27,5800.0,56.7495,56.7752,56.7238,56.7238,5800.0
2012-11-15 13:50:00,88.3,88.3,88.3,88.3,600.0,56.7431,56.7431,56.7431,56.7431,600.0
2012-11-15 13:55:00,88.3,88.35,88.3,88.35,600.0,56.7431,56.7752,56.7431,56.7752,600.0
2012-11-15 14:00:00,88.35,88.35,88.25,88.31,3800.0,56.7752,56.7752,56.7109,56.7495,3800.0
2012-11-15 14:05:00,88.32,88.32,88.32,88.32,200.0,56.7559,56.7559,56.7559,56.7559,200.0
2012-11-15 14:10:00,88.34,88.34,88.34,88.34,1200.0,56.7688,56.7688,56.7688,56.7688,1200.0
2012-11-15 14:15:00,88.24,88.24,88.24,88.24,1600.0,56.7045,56.7045,56.7045,56.7045,1600.0
2012-11-15 14:20:00,88.32,88.34,88.32,88.34,400.0,56.7559,56.7688,56.7559,56.7688,400.0
2012-11-15 14:25:00,88.34,88.34,88.24,88.33,2400.0,56.7688,56.7688,56.7045,56.7623,2400.0
2012-11-15 14:30:00,88.26,88.33,88.26,88.33,2200.0,56.7174,56.7623,56.7174,56.7623,2200.0
2012-11-15 14:35:00,88.33,88.33,88.24,88.25,25400.0,56.7623,56.7623,56.7045,56.7109,25400.0
2012-11-15 14:40:00,88.26,88.31,88.26,88.31,9800.0,56.7174,56.7495,56.7174,56.7495,9800.0
2012-11-15 14:45:00,88.31,88.32,88.28,88.3,17400.0,56.7495,56.7559,56.7302,56.7431,17400.0
2012-11-15 14:50:00,88.3,88.34,88.3,88.34,11600.0,56.7431,56.7688,56.7431,56.7688,11600.0
2012-11-15 14:55:00,88.34,88.34,88.3,88.3,16400.0,56.7688,56.7688,56.7431,56.7431,16400.0
2012-11-15 15:00:00,88.3,88.34,88.3,88.34,2200.0,56.7431,56.7688,56.7431,56.7688,2200.0
2012-11-15 15:05:00,88.34,88.37,88.31,88.37,7800.0,56.7688,56.788,56.7495,56.788,7800.0
2012-11-15 15:10:00,88.38,88.38,88.36,88.38,6400.0,56.7945,56.7945,56.7816,56.7945,6400.0
2012-11-15 15:15:00,88.37,88.39,88.37,88.39,31200.0,56.788,56.8009,56.788,56.8009,31200.0
2012-11-15 15:20:00,88.38,88.39,88.37,88.39,5200.0,56.7945,56.8009,56.788,56.8009,5200.0
2012-11-15 15:25:00,88.38,88.4,88.38,88.38,21800.0,56.7945,56.8073,56.7945,56.7945,21800.0
2012-11-15 15:30:00,88.4,88.42,88.38,88.38,13800.0,56.8073,56.8202,56.7945,56.7945,13800.0
2012-11-15 15:35:00,88.42,88.42,88.38,88.38,26400.0,56.8202,56.8202,56.7945,56.7945,26400.0
2012-11-15 15:40:00,88.38,88.42,88.38,88.39,8200.0,56.7945,56.8202,56.7945,56.8009,8200.0
2012-11-15 15:45:00,88.41,88.41,88.38,88.4,4400.0,56.8137,56.8137,56.7945,56.8073,4400.0
2012-11-15 15:50:00,88.37,88.39,88.37,88.38,6200.0,56.788,56.8009,56.788,56.7945,6200.0
2012-11-15 15:55:00,88.38,88.41,88.37,88.4,32800.0,56.7945,56.8137,56.788,56.8073,32800.0
2012-11-16 09:30:00,88.44,88.44,88.41,88.41,3000.0,56.833,56.833,56.8137,56.8137,3000.0
2012-11-16 09:35:00,88.43,88.52,88.42,88.5,600.0,56.8266,56.8844,56.8202,56.8716,600.0
2012-11-16 09:40:00,88.54,88.54,88.44,88.44,600.0,56.8973,56.8973,56.833,56.833,600.0
2012-11-16 09:45:00,88.46,88.46,88.43,88.43,3100.0,56.8459,56.8459,56.8266,56.8266,3100.0
2012-11-16 09:50:00,88.43,88.43,88.43,88.43,400.0,56.8266,56.8266,56.8266,56.8266,400.0
2012-11-16 09:55:00,88.45,88.45,88.45,88.45,2400.0,56.8395,56.8395,56.8395,56.8395,2400.0
2012-11-16 10:00:00,88.46,88.47,88.43,88.43,1800.0,56.8459,56.8523,56.8266,56.8266,1800.0
2012-11-16 10:05:00,88.44,88.45,88.44,88.45,1800.0,56.833,56.8395,56.833,56.8395,1800.0
2012-11-16 10:10:00,88.47,88.5,88.47,88.5,500.0,56.8523,56.8716,56.8523,56.8716,500.0
2012-11-16 10:15:00,88.5,88.5,88.5,88.5,200.0,56.8716,56.8716,56.8716,56.8716,200.0
2012-11-16 10:20:00,88.48,88.5,88.48,88.5,2200.0,56.8587,56.8716,56.8587,56.8716,2200.0
2012-11-16 10:25:00,88.44,88.49,88.44,88.49,900.0,56.833,56.8652,56.833,56.8652,900.0
2012-11-16 10:30:00,88.44,88.44,88.44,88.44,100.0,56.833,56.833,56.833,56.833,100.0
2012-11-16 10:35:00,88.46,88.48,88.43,88.43,500.0,56.8459,56.8587,56.8266,56.8266,500.0
2012-11-16 10:40:00,88.45,88.52,88.45,88.5,1200.0,56.8395,56.8844,56.8395,56.8716,1200.0
2012-11-16 10:45:00,88.46,88.52,88.46,88.52,800.0,56.8459,56.8844,56.8459,56.8844,800.0
2012-11-16 10:50:00,88.5,88.5,88.5,88.5,1000.0,56.8716,56.8716,56.8716,56.8716,1000.0
2012-11-16 10:55:00,88.49,88.54,88.49,88.54,200.0,56.8652,56.8973,56.8652,56.8973,200.0
2012-11-16 11:00:00,88.56,88.56,88.44,88.46,2100.0,56.9101,56.9101,56.833,56.8459,2100.0
2012-11-16 11:05:00,88.47,88.55,88.45,88.55,2300.0,56.8523,56.9037,56.8395,56.9037,2300.0
2012-11-16 11:10:00,88.47,88.47,88.47,88.47,500.0,56.8523,56.8523,56.8523,56.8523,500.0
2012-11-16 11:15:00,88.47,88.47,88.47,88.47,0.0,56.8523,56.8523,56.8523,56.8523,0.0
2012-11-16 11:20:00,88.47,88.54,88.47,88.54,1500.0,56.8523,56.8973,56.8523,56.8973,1500.0
2012-11-16 11:25:00,88.45,88.45,88.45,88.45,100.0,56.8395,56.8395,56.8395,56.8395,100.0
2012-11-16 11:30:00,88.45,88.45,88.45,88.45,0.0,56.8395,56.8395,56.8395,56.8395,0.0
2012-11-16 11:35:00,88.56,88.58,88.54,88.58,3900.0,56.9101,56.923,56.8973,56.923,3900.0
2012-11-16 11:40:00,88.58,88.58,88.58,88.58,0.0,56.923,56.923,56.923,56.923,0.0
2012-11-16 11:45:00,88.55,88.55,88.55,88.55,500.0,56.9037,56.9037,56.9037,56.9037,500.0
2012-11-16 11:50:00,88.54,88.57,88.52,88.52,15600.0,56.8973,56.9166,56.8844,56.8844,15600.0
2012-11-16 11:55:00,88.52,88.53,88.52,88.52,4200.0,56.8844,56.8909,56.8844,56.8844,4200.0
2012-11-16 12:00:00,88.52,88.53,88.52,88.53,900.0,56.8844,56.8909,56.8844,56.8909,900.0
2012-11-16 12:05:00,88.54,88.55,88.5,88.53,7900.0,56.8973,56.9037,56.8716,56.8909,7900.0
2012-11-16 12:10:00,88.54,88.54,88.48,88.52,800.0,56.8973,56.8973,56.8587,56.8844,800.0
2012-11-16 12:15:00,88.54,88.54,88.54,88.54,100.0,56.8973,56.8973,56.8973,56.8973,100.0
2012-11-16 12:20:00,88.54,88.54,88.54,88.54,0.0,56.8973,56.8973,56.8973,56.8973,0.0
2012-11-16 12:25:00,88.54,88.54,88.49,88.51,1200.0,56.8973,56.8973,56.8652,56.878,1200.0
2012-11-16 12:30:00,88.53,88.54,88.49,88.49,1600.0,56.8909,56.8973,56.8652,56.8652,1600.0
2012-11-16 12:35:00,88.49,88.53,88.49,88.53,400.0,56.8652,56.8909,56.8652,56.8909,400.0
2012-11-16 12:40:00,88.53,88.56,88.53,88.56,4800.0,56.8909,56.9101,56.8909,56.9101,4800.0
2012-11-16 12:45:00,88.48,88.55,88.48,88.54,2300.0,56.8587,56.9037,56.8587,56.8973,2300.0
2012-11-16 12:50:00,88.52,88.57,88.48,88.57,8100.0,56.8844,56.9166,56.8587,56.9166,8100.0
2012-11-16 12:55:00,88.51,88.57,88.51,88.57,900.0,56.878,56.9166,56.878,56.9166,900.0
2012-11-16 13:00:00,88.53,88.55,88.53,88.54,8400.0,56.8909,56.9037,56.8909,56.8973,8400.0
2012-11-16 13:05:00,88.53,88.58,88.53,88.56,2200.0,56.8909,56.923,56.8909,56.9101,2200.0
2012-11-16 13:10:00,88.56,88.56,88.56,88.56,100.0,56.9101,56.9101,56.9101,56.9101,100.0
2012-11-16 13:15:00,88.56,88.58,88.56,88.58,2100.0,56.9101,56.923,56.9101,56.923,2100.0
2012-11-16 13:20:00,88.58,88.58,88.54,88.56,1100.0,56.923,56.923,56.8973,56.9101,1100.0
2012-11-16 13:25:00,88.55,88.57,88.55,88.57,600.0,56.9037,56.9166,56.9037,56.9166,600.0
2012-11-16 13:30:00,88.58,88.58,88.54,88.54,900.0,56.923,56.923,56.8973,56.8973,900.0
2012-11-16 13:35:00,88.54,88.56,88.54,88.56,700.0,56.8973,56.9101,56.8973,56.9101,700.0
2012-11-16 13:40:00,88.56,88.56,88.56,88.56,0.0,56.9101,56.9101,56.9101,56.9101,0.0
2012-11-16 13:45:00,88.54,88.57,88.54,88.56,800.0,56.8973,56.9166,56.8973,56.9101,800.0
2012-11-16 13:50:00,88.55,88.57,88.55,88.57,300.0,56.9037,56.9166,56.9037,56.9166,300.0
2012-11-16 13:55:00,88.55,88.57,88.55,88.57,800.0,56.9037,56.9166,56.9037,56.9166,800.0
2012-11-16 14:00:00,88.54,88.57,88.54,88.56,1200.0,56.8973,56.9166,56.8973,56.9101,1200.0
2012-11-16 14:05:00,88.57,88.57,88.55,88.57,1500.0,56.9166,56.9166,56.9037,56.9166,1500.0
2012-11-16 14:10:00,88.57,88.58,88.57,88.58,2400.0,56.9166,56.923,56.9166,56.923,2400.0
2012-11-16 14:15:00,88.58,88.6,88.57,88.58,7700.0,56.923,56.9358,56.9166,56.923,7700.0
2012-11-16 14:20:00,88.6,88.6,88.56,88.56,1100.0,56.9358,56.9358,56.9101,56.9101,1100.0
2012-11-16 14:25:00,88.55,88.6,88.55,88.6,6600.0,56.9037,56.9358,56.9037,56.9358,6600.0
2012-11-16 14:30:00,88.54,88.59,88.54,88.59,3100.0,56.8973,56.9294,56.8973,56.9294,3100.0
2012-11-16 14:35:00,88.6,88.6,88.53,88.53,2800.0,56.9358,56.9358,56.8909,56.8909,2800.0
2012-11-16 14:40:00,88.52,88.52,88.52,88.52,300.0,56.8844,56.8844,56.8844,56.8844,300.0
2012-11-16 14:45:00,88.52,88.6,88.52,88.53,1000.0,56.8844,56.9358,56.8844,56.8909,1000.0
2012-11-16 14:50:00,88.58,88.6,88.54,88.6,1300.0,56.923,56.9358,56.8973,56.9358,1300.0
2012-11-16 14:55:00,88.6,88.6,88.59,88.59,800.0,56.9358,56.9358,56.9294,56.9294,800.0
2012-11-16 15:00:00,88.57,88.58,88.54,88.55,2400.0,56.9166,56.923,56.8973,56.9037,2400.0
2012-11-16 15:05:00,88.52,88.55,88.52,88.55,5000.0,56.8844,56.9037,56.8844,56.9037,5000.0
2012-11-16 15:10:00,88.55,88.56,88.52,88.56,3000.0,56.9037,56.9101,56.8844,56.9101,3000.0
2012-11-16 15:15:00,88.56,88.56,88.56,88.56,900.0,56.9101,56.9101,56.9101,56.9101,900.0
2012-11-16 15:20:00,88.55,88.55,88.55,88.55,100.0,56.9037,56.9037,56.9037,56.9037,100.0
2012-11-16 15:25:00,88.56,88.56,88.55,88.55,700.0,56.9101,56.9101,56.9037,56.9037,700.0
2012-11-16 15:30:00,88.52,88.55,88.52,88.55,1300.0,56.8844,56.9037,56.8844,56.9037,1300.0
2012-11-16 15:35:00,88.55,88.57,88.52,88.52,3300.0,56.9037,56.9166,56.8844,56.8844,3300.0
2012-11-16 15:40:00,88.55,88.56,88.5,88.5,1200.0,56.9037,56.9101,56.8716,56.8716,1200.0
2012-11-16 15:45:00,88.51,88.55,88.51,88.55,1700.0,56.878,56.9037,56.878,56.9037,1700.0
2012-11-16 15:50:00,88.55,88.55,88.53,88.55,1400.0,56.9037,56.9037,56.8909,56.9037,1400.0
2012-11-16 15:55:00,88.52,88.55,88.52,88.52,1700.0,56.8844,56.9037,56.8844,56.8844,1700.0
2012-11-19 09:30:00,88.45,88.45,88.42,88.42,6800.0,56.8395,56.8395,56.8202,56.8202,6800.0
2012-11-19 09:35:00,88.4,88.42,88.4,88.42,300.0,56.8073,56.8202,56.8073,56.8202,300.0
2012-11-19 09:40:00,88.42,88.42,88.41,88.41,1300.0,56.8202,56.8202,56.8137,56.8137,1300.0
2012-11-19 09:45:00,88.41,88.41,88.4,88.4,900.0,56.8137,56.8137,56.8073,56.8073,900.0
2012-11-19 09:50:00,88.4,88.41,88.38,88.38,6800.0,56.8073,56.8137,56.7945,56.7945,6800.0
2012-11-19 09:55:00,88.41,88.47,88.41,88.47,3900.0,56.8137,56.8523,56.8137,56.8523,3900.0
2012-11-19 10:00:00,88.41,88.49,88.41,88.41,2400.0,56.8137,56.8652,56.8137,56.8137,2400.0
2012-11-19 10:05:00,88.47,88.48,88.47,88.48,500.0,56.8523,56.8587,56.8523,56.8587,500.0
2012-11-19 10:10:00,88.41,88.5,88.41,88.5,1000.0,56.8137,56.8716,56.8137,56.8716,1000.0
2012-11-19 10:15:00,88.47,88.52,88.47,88.52,1200.0,56.8523,56.8844,56.8523,56.8844,1200.0
2012-11-19 10:20:00,88.48,88.48,88.48,88.48,100.0,56.8587,56.8587,56.8587,56.8587,100.0
2012-11-19 10:25:00,88.5,88.5,88.47,88.5,4100.0,56.8716,56.8716,56.8523,56.8716,4100.0
2012-11-19 10:30:00,88.48,88.5,88.48,88.5,1200.0,56.8587,56.8716,56.8587,56.8716,1200.0
2012-11-19 10:35:00,88.49,88.49,88.43,88.43,2000.0,56.8652,56.8652,56.8266,56.8266,2000.0
2012-11-19 10:40:00,88.43,88.43,88.43,88.43,0.0,56.8266,56.8266,56.8266,56.8266,0.0
2012-11-19 10:45:00,88.47,88.47,88.47,88.47,100.0,56.8523,56.8523,56.8523,56.8523,100.0
2012-11-19 10:50:00,88.48,88.48,88.47,88.47,200.0,56.8587,56.8587,56.8523,56.8523,200.0
2012-11-19 10:55:00,88.49,88.5,88.49,88.5,1100.0,56.8652,56.8716,56.8652,56.8716,1100.0
2012-11-19 11:00:00,88.44,88.44,88.44,88.44,400.0,56.833,56.833,56.833,56.833,400.0
2012-11-19 11:05:00,88.49,88.5,88.45,88.5,2300.0,56.8652,56.8716,56.8395,56.8716,2300.0
2012-11-19 11:10:00,88.51,88.51,88.51,88.51,100.0,56.878,56.878,56.878,56.878,100.0
2012-11-19 11:15:00,88.54,88.54,88.54,88.54,100.0,56.8973,56.8973,56.8973,56.8973,100.0
2012-11-19 11:20:00,88.54,88.54,88.54,88.54,0.0,56.8973,56.8973,56.8973,56.8973,0.0
2012-11-19 11:25:00,88.5,88.53,88.5,88.5,1900.0,56.8716,56.8909,56.8716,56.8716,1900.0
2012-11-19 11:30:00,88.53,88.54,88.52,88.52,900.0,56.8909,56.8973,56.8844,56.8844,900.0
2012-11-19 11:35:00,88.53,88.53,88.52,88.52,1700.0,56.8909,56.8909,56.8844,56.8844,1700.0
2012-11-19 11:40:00,88.5,88.53,88.5,88.52,800.0,56.8716,56.8909,56.8716,56.8844,800.0
2012-11-19 11:45:00,88.52,88.52,88.52,88.52,200.0,56.8844,56.8844,56.8844,56.8844,200.0
2012-11-19 11:50:00,88.52,88.52,88.52,88.52,0.0,56.8844,56.8844,56.8844,56.8844,0.0
2012-11-19 11:55:00,88.53,88.53,88.51,88.53,2800.0,56.8909,56.8909,56.878,56.8909,2800.0
2012-11-19 12:00:00,88.51,88.52,88.5,88.5,1300.0,56.878,56.8844,56.8716,56.8716,1300.0
2012-11-19 12:05:00,88.5,88.5,88.5,88.5,0.0,56.8716,56.8716,56.8716,56.8716,0.0
2012-11-19 12:10:00,88.45,88.45,88.45,88.45,700.0,56.8395,56.8395,56.8395,56.8395,700.0
2012-11-19 12:15:00,88.47,88.47,88.47,88.47,400.0,56.8523,56.8523,56.8523,56.8523,400.0
2012-11-19 12:20:00,88.48,88.49,88.48,88.49,1000.0,56.8587,56.8652,56.8587,56.8652,1000.0
2012-11-19 12:25:00,88.45,88.51,88.45,88.51,900.0,56.8395,56.878,56.8395,56.878,900.0
2012-11-19 12:30:00,88.51,88.51,88.51,88.51,100.0,56.878,56.878,56.878,56.878,100.0
2012-11-19 12:35:00,88.45,88.5,88.45,88.49,1400.0,56.8395,56.8716,56.8395,56.8652,1400.0
2012-11-19 12:40:00,88.5,88.5,88.5,88.5,200.0,56.8716,56.8716,56.8716,56.8716,200.0
2012-11-19 12:45:00,88.51,88.53,88.5,88.5,5500.0,56.878,56.8909,56.8716,56.8716,5500.0
2012-11-19 12:50:00,88.48,88.54,88.45,88.47,7200.0,56.8587,56.8973,56.8395,56.8523,7200.0
2012-11-19 12:55:00,88.53,88.54,88.49,88.54,1400.0,56.8909,56.8973,56.8652,56.8973,1400.0
2012-11-19 13:00:00,88.45,88.54,88.45,88.54,200.0,56.8395,56.8973,56.8395,56.8973,200.0
2012-11-19 13:05:00,88.54,88.54,88.54,88.54,400.0,56.8973,56.8973,56.8973,56.8973,400.0
2012-11-19 13:10:00,88.52,88.52,88.52,88.52,400.0,56.8844,56.8844,56.8844,56.8844,400.0
2012-11-19 13:15:00,88.53,88.54,88.53,88.54,800.0,56.8909,56.8973,56.8909,56.8973,800.0
2012-11-19 13:20:00,88.54,88.54,88.44,88.49,9900.0,56.8973,56.8973,56.833,56.8652,9900.0
2012-11-19 13:25:00,88.49,88.5,88.49,88.5,1700.0,56.8652,56.8716,56.8652,56.8716,1700.0
2012-11-19 13:30:00,88.45,88.46,88.44,88.44,800.0,56.8395,56.8459,56.833,56.833,800.0
2012-11-19 13:35:00,88.42,88.52,88.42,88.46,1200.0,56.8202,56.8844,56.8202,56.8459,1200.0
2012-11-19 13:40:00,88.5,88.5,88.44,88.5,1000.0,56.8716,56.8716,56.833,56.8716,1000.0
2012-11-19 13:45:00,88.45,88.51,88.45,88.5,3800.0,56.8395,56.878,56.8395,56.8716,3800.0
2012-11-19 13:50:00,88.47,88.47,88.47,88.47,100.0,56.8523,56.8523,56.8523,56.8523,100.0
2012-11-19 13:55:00,88.46,88.52,88.46,88.51,3200.0,56.8459,56.8844,56.8459,56.878,3200.0
2012-11-19 14:00:00,88.51,88.52,88.5,88.5,3200.0,56.878,56.8844,56.8716,56.8716,3200.0
2012-11-19 14:05:00,88.47,88.52,88.47,88.52,2300.0,56.8523,56.8844,56.8523,56.8844,2300.0
2012-11-19 14:10:00,88.52,88.55,88.45,88.55,9000.0,56.8844,56.9037,56.8395,56.9037,9000.0
2012-11-19 14:15:00,88.53,88.53,88.51,88.52,1400.0,56.8909,56.8909,56.878,56.8844,1400.0
2012-11-19 14:20:00,88.49,88.53,88.48,88.48,800.0,56.8652,56.8909,56.8587,56.8587,800.0
2012-11-19 14:25:00,88.53,88.53,88.48,88.53,1900.0,56.8909,56.8909,56.8587,56.8909,1900.0
2012-11-19 14:30:00,88.52,88.53,88.5,88.5,3700.0,56.8844,56.8909,56.8716,56.8716,3700.0
2012-11-19 14:35:00,88.5,88.53,88.5,88.52,5200.0,56.8716,56.8909,56.8716,56.8844,5200.0
2012-11-19 14:40:00,88.49,88.55,88.49,88.55,1300.0,56.8652,56.9037,56.8652,56.9037,1300.0
2012-11-19 14:45:00,88.54,88.55,88.49,88.49,1100.0,56.8973,56.9037,56.8652,56.8652,1100.0
2012-11-19 14:50:00,88.54,88.56,88.49,88.56,1300.0,56.8973,56.9101,56.8652,56.9101,1300.0
2012-11-19 14:55:00,88.53,88.57,88.49,88.57,4200.0,56.8909,56.9166,56.8652,56.9166,4200.0
2012-11-19 15:00:00,88.53,88.53,88.53,88.53,100.0,56.8909,56.8909,56.8909,56.8909,100.0
2012-11-19 15:05:00,88.6,88.6,88.6,88.6,200.0,56.9358,56.9358,56.9358,56.9358,200.0
2012-11-19 15:10:00,88.6,88.61,88.6,88.6,6200.0,56.9358,56.9423,56.9358,56.9358,6200.0
2012-11-19 15:15:00,88.6,88.61,88.59,88.61,700.0,56.9358,56.9423,56.9294,56.9423,700.0
2012-11-19 15:20:00,88.56,88.58,88.54,88.54,700.0,56.9101,56.923,56.8973,56.8973,700.0
2012-11-19 15:25:00,88.54,88.58,88.54,88.58,1800.0,56.8973,56.923,56.8973,56.923,1800.0
2012-11-19 15:30:00,88.6,88.6,88.6,88.6,100.0,56.9358,56.9358,56.9358,56.9358,100.0
2012-11-19 15:35:00,88.6,88.6,88.54,88.55,1000.0,56.9358,56.9358,56.8973,56.9037,1000.0
2012-11-19 15:40:00,88.56,88.61,88.56,88.6,5200.0,56.9101,56.9423,56.9101,56.9358,5200.0
2012-11-19 15:45:00,88.6,88.6,88.53,88.53,800.0,56.9358,56.9358,56.8909,56.8909,800.0
2012-11-19 15:50:00,88.6,88.61,88.6,88.6,700.0,56.9358,56.9423,56.9358,56.9358,700.0
2012-11-19 15:55:00,88.58,88.61,88.56,88.61,5600.0,56.923,56.9423,56.9101,56.9423,5600.0
2012-11-20 09:30:00,88.42,88.44,88.42,88.42,6100.0,56.8202,56.833,56.8202,56.8202,6100.0
2012-11-20 09:35:00,88.45,88.48,88.45,88.48,3400.0,56.8395,56.8587,56.8395,56.8587,3400.0
2012-11-20 09:40:00,88.48,88.49,88.44,88.44,3400.0,56.8587,56.8652,56.833,56.833,3400.0
2012-11-20 09:45:00,88.44,88.48,88.44,88.48,700.0,56.833,56.8587,56.833,56.8587,700.0
2012-11-20 09:50:00,88.48,88.48,88.48,88.48,0.0,56.8587,56.8587,56.8587,56.8587,0.0
2012-11-20 09:55:00,88.44,88.47,88.42,88.42,900.0,56.833,56.8523,56.8202,56.8202,900.0
2012-11-20 10:00:00,88.42,88.43,88.42,88.42,2200.0,56.8202,56.8266,56.8202,56.8202,2200.0
2012-11-20 10:05:00,88.47,88.47,88.42,88.42,1600.0,56.8523,56.8523,56.8202,56.8202,1600.0
2012-11-20 10:10:00,88.47,88.47,88.44,88.44,300.0,56.8523,56.8523,56.833,56.833,300.0
2012-11-20 10:15:00,88.44,88.44,88.44,88.44,0.0,56.833,56.833,56.833,56.833,0.0
2012-11-20 10:20:00,88.41,88.41,88.38,88.39,3600.0,56.8137,56.8137,56.7945,56.8009,3600.0
2012-11-20 10:25:00,88.38,88.38,88.37,88.37,6400.0,56.7945,56.7945,56.788,56.788,6400.0
2012-11-20 10:30:00,88.41,88.41,88.38,88.39,2800.0,56.8137,56.8137,56.7945,56.8009,2800.0
2012-11-20 10:35:00,88.38,88.38,88.37,88.38,3300.0,56.7945,56.7945,56.788,56.7945,3300.0
2012-11-20 10:40:00,88.38,88.38,88.37,88.37,3700.0,56.7945,56.7945,56.788,56.788,3700.0
2012-11-20 10:45:00,88.38,88.38,88.38,88.38,400.0,56.7945,56.7945,56.7945,56.7945,400.0
2012-11-20 10:50:00,88.38,88.41,88.38,88.41,1800.0,56.7945,56.8137,56.7945,56.8137,1800.0
2012-11-20 10:55:00,88.4,88.41,88.4,88.41,600.0,56.8073,56.8137,56.8073,56.8137,600.0
2012-11-20 11:00:00,88.41,88.41,88.38,88.38,700.0,56.8137,56.8137,56.7945,56.7945,700.0
2012-11-20 11:05:00,88.39,88.39,88.39,88.39,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-11-20 11:10:00,88.38,88.38,88.37,88.37,3000.0,56.7945,56.7945,56.788,56.788,3000.0
2012-11-20 11:15:00,88.37,88.37,88.37,88.37,1100.0,56.788,56.788,56.788,56.788,1100.0
2012-11-20 11:20:00,88.36,88.36,88.34,88.36,8000.0,56.7816,56.7816,56.7688,56.7816,8000.0
2012-11-20 11:25:00,88.38,88.38,88.34,88.37,3700.0,56.7945,56.7945,56.7688,56.788,3700.0
2012-11-20 11:30:00,88.36,88.37,88.36,88.37,400.0,56.7816,56.788,56.7816,56.788,400.0
2012-11-20 11:35:00,88.36,88.36,88.36,88.36,500.0,56.7816,56.7816,56.7816,56.7816,500.0
2012-11-20 11:40:00,88.38,88.39,88.36,88.39,12100.0,56.7945,56.8009,56.7816,56.8009,12100.0
2012-11-20 11:45:00,88.38,88.39,88.34,88.34,700.0,56.7945,56.8009,56.7688,56.7688,700.0
2012-11-20 11:50:00,88.34,88.39,88.33,88.39,1100.0,56.7688,56.8009,56.7623,56.8009,1100.0
2012-11-20 11:55:00,88.34,88.36,88.33,88.35,700.0,56.7688,56.7816,56.7623,56.7752,700.0
2012-11-20 12:00:00,88.35,88.35,88.35,88.35,200.0,56.7752,56.7752,56.7752,56.7752,200.0
2012-11-20 12:05:00,88.35,88.35,88.35,88.35,0.0,56.7752,56.7752,56.7752,56.7752,0.0
2012-11-20 12:10:00,88.31,88.32,88.31,88.32,400.0,56.7495,56.7559,56.7495,56.7559,400.0
2012-11-20 12:15:00,88.37,88.37,88.37,88.37,100.0,56.788,56.788,56.788,56.788,100.0
2012-11-20 12:20:00,88.38,88.39,88.33,88.39,1500.0,56.7945,56.8009,56.7623,56.8009,1500.0
2012-11-20 12:25:00,88.39,88.39,88.39,88.39,0.0,56.8009,56.8009,56.8009,56.8009,0.0
2012-11-20 12:30:00,88.35,88.37,88.35,88.37,1900.0,56.7752,56.788,56.7752,56.788,1900.0
2012-11-20 12:35:00,88.37,88.39,88.37,88.38,5100.0,56.788,56.8009,56.788,56.7945,5100.0
2012-11-20 12:40:00,88.34,88.34,88.34,88.34,100.0,56.7688,56.7688,56.7688,56.7688,100.0
2012-11-20 12:45:00,88.34,88.34,88.34,88.34,0.0,56.7688,56.7688,56.7688,56.7688,0.0
2012-11-20 12:50:00,88.34,88.35,88.34,88.35,400.0,56.7688,56.7752,56.7688,56.7752,400.0
2012-11-20 12:55:00,88.35,88.35,88.35,88.35,0.0,56.7752,56.7752,56.7752,56.7752,0.0
2012-11-20 13:00:00,88.39,88.39,88.37,88.37,800.0,56.8009,56.8009,56.788,56.788,800.0
2012-11-20 13:05:00,88.37,88.41,88.37,88.41,1700.0,56.788,56.8137,56.788,56.8137,1700.0
2012-11-20 13:10:00,88.41,88.41,88.41,88.41,100.0,56.8137,56.8137,56.8137,56.8137,100.0
2012-11-20 13:15:00,88.41,88.41,88.41,88.41,0.0,56.8137,56.8137,56.8137,56.8137,0.0
2012-11-20 13:20:00,88.4,88.44,88.4,88.44,900.0,56.8073,56.833,56.8073,56.833,900.0
2012-11-20 13:25:00,88.42,88.44,88.38,88.42,13000.0,56.8202,56.833,56.7945,56.8202,13000.0
2012-11-20 13:30:00,88.44,88.44,88.41,88.42,2200.0,56.833,56.833,56.8137,56.8202,2200.0
2012-11-20 13:35:00,88.42,88.42,88.33,88.34,3400.0,56.8202,56.8202,56.7623,56.7688,3400.0
2012-11-20 13:40:00,88.34,88.34,88.33,88.33,200.0,56.7688,56.7688,56.7623,56.7623,200.0
2012-11-20 13:45:00,88.37,88.39,88.33,88.37,3500.0,56.788,56.8009,56.7623,56.788,3500.0
2012-11-20 13:50:00,88.38,88.38,88.38,88.38,300.0,56.7945,56.7945,56.7945,56.7945,300.0
2012-11-20 13:55:00,88.38,88.39,88.34,88.34,2000.0,56.7945,56.8009,56.7688,56.7688,2000.0
2012-11-20 14:00:00,88.38,88.38,88.35,88.35,1900.0,56.7945,56.7945,56.7752,56.7752,1900.0
2012-11-20 14:05:00,88.35,88.35,88.35,88.35,600.0,56.7752,56.7752,56.7752,56.7752,600.0
2012-11-20 14:10:00,88.34,88.37,88.34,88.37,6900.0,56.7688,56.788,56.7688,56.788,6900.0
2012-11-20 14:15:00,88.36,88.37,88.34,88.34,3500.0,56.7816,56.788,56.7688,56.7688,3500.0
2012-11-20 14:20:00,88.35,88.36,88.34,88.35,1200.0,56.7752,56.7816,56.7688,56.7752,1200.0
2012-11-20 14:25:00,88.36,88.36,88.32,88.35,2200.0,56.7816,56.7816,56.7559,56.7752,2200.0
2012-11-20 14:30:00,88.31,88.33,88.29,88.31,5900.0,56.7495,56.7623,56.7366,56.7495,5900.0
2012-11-20 14:35:00,88.34,88.34,88.3,88.3,300.0,56.7688,56.7688,56.7431,56.7431,300.0
2012-11-20 14:40:00,88.33,88.35,88.29,88.29,1200.0,56.7623,56.7752,56.7366,56.7366,1200.0
2012-11-20 14:45:00,88.34,88.35,88.29,88.29,1000.0,56.7688,56.7752,56.7366,56.7366,1000.0
2012-11-20 14:50:00,88.35,88.35,88.29,88.33,2200.0,56.7752,56.7752,56.7366,56.7623,2200.0
2012-11-20 14:55:00,88.33,88.35,88.3,88.34,1100.0,56.7623,56.7752,56.7431,56.7688,1100.0
2012-11-20 15:00:00,88.32,88.34,88.29,88.29,1800.0,56.7559,56.7688,56.7366,56.7366,1800.0
2012-11-20 15:05:00,88.25,88.3,88.25,88.3,1100.0,56.7109,56.7431,56.7109,56.7431,1100.0
2012-11-20 15:10:00,88.29,88.29,88.28,88.29,300.0,56.7366,56.7366,56.7302,56.7366,300.0
2012-11-20 15:15:00,88.28,88.29,88.25,88.29,2000.0,56.7302,56.7366,56.7109,56.7366,2000.0
2012-11-20 15:20:00,88.29,88.29,88.29,88.29,400.0,56.7366,56.7366,56.7366,56.7366,400.0
2012-11-20 15:25:00,88.25,88.25,88.25,88.25,3000.0,56.7109,56.7109,56.7109,56.7109,3000.0
2012-11-20 15:30:00,88.25,88.25,88.25,88.25,400.0,56.7109,56.7109,56.7109,56.7109,400.0
2012-11-20 15:35:00,88.27,88.27,88.25,88.25,700.0,56.7238,56.7238,56.7109,56.7109,700.0
2012-11-20 15:40:00,88.25,88.28,88.25,88.25,2300.0,56.7109,56.7302,56.7109,56.7109,2300.0
2012-11-20 15:45:00,88.23,88.28,88.23,88.28,9200.0,56.6981,56.7302,56.6981,56.7302,9200.0
2012-11-20 15:50:00,88.29,88.29,88.29,88.29,1900.0,56.7366,56.7366,56.7366,56.7366,1900.0
2012-11-20 15:55:00,88.26,88.29,88.26,88.28,4200.0,56.7174,56.7366,56.7174,56.7302,4200.0
2012-11-21 09:30:00,88.23,88.23,88.19,88.2,25600.0,56.6981,56.6981,56.6724,56.6788,25600.0
2012-11-21 09:35:00,88.19,88.19,88.18,88.18,1600.0,56.6724,56.6724,56.6659,56.6659,1600.0
2012-11-21 09:40:00,88.19,88.19,88.17,88.18,5000.0,56.6724,56.6724,56.6595,56.6659,5000.0
2012-11-21 09:45:00,88.17,88.19,88.17,88.17,9800.0,56.6595,56.6724,56.6595,56.6595,9800.0
2012-11-21 09:50:00,88.17,88.17,88.11,88.11,2200.0,56.6595,56.6595,56.621,56.621,2200.0
2012-11-21 09:55:00,88.15,88.15,88.11,88.15,6600.0,56.6467,56.6467,56.621,56.6467,6600.0
2012-11-21 10:00:00,88.15,88.2,88.15,88.2,3000.0,56.6467,56.6788,56.6467,56.6788,3000.0
2012-11-21 10:05:00,88.18,88.22,88.18,88.19,3200.0,56.6659,56.6917,56.6659,56.6724,3200.0
2012-11-21 10:10:00,88.22,88.22,88.22,88.22,400.0,56.6917,56.6917,56.6917,56.6917,400.0
2012-11-21 10:15:00,88.18,88.18,88.17,88.17,1000.0,56.6659,56.6659,56.6595,56.6595,1000.0
2012-11-21 10:20:00,88.22,88.22,88.22,88.22,400.0,56.6917,56.6917,56.6917,56.6917,400.0
2012-11-21 10:25:00,88.22,88.22,88.17,88.2,12400.0,56.6917,56.6917,56.6595,56.6788,12400.0
2012-11-21 10:30:00,88.2,88.2,88.2,88.2,400.0,56.6788,56.6788,56.6788,56.6788,400.0
2012-11-21 10:35:00,88.2,88.2,88.2,88.2,800.0,56.6788,56.6788,56.6788,56.6788,800.0
2012-11-21 10:40:00,88.2,88.22,88.17,88.21,7000.0,56.6788,56.6917,56.6595,56.6852,7000.0
2012-11-21 10:45:00,88.17,88.19,88.17,88.19,1400.0,56.6595,56.6724,56.6595,56.6724,1400.0
2012-11-21 10:50:00,88.17,88.22,88.17,88.22,4600.0,56.6595,56.6917,56.6595,56.6917,4600.0
2012-11-21 10:55:00,88.18,88.22,88.17,88.18,10800.0,56.6659,56.6917,56.6595,56.6659,10800.0
2012-11-21 11:00:00,88.2,88.2,88.18,88.18,800.0,56.6788,56.6788,56.6659,56.6659,800.0
2012-11-21 11:05:00,88.18,88.18,88.18,88.18,0.0,56.6659,56.6659,56.6659,56.6659,0.0
2012-11-21 11:10:00,88.21,88.22,88.21,88.22,600.0,56.6852,56.6917,56.6852,56.6917,600.0
2012-11-21 11:15:00,88.17,88.19,88.17,88.19,6600.0,56.6595,56.6724,56.6595,56.6724,6600.0
2012-11-21 11:20:00,88.17,88.19,88.13,88.19,94600.0,56.6595,56.6724,56.6338,56.6724,94600.0
2012-11-21 11:25:00,88.19,88.19,88.16,88.16,2400.0,56.6724,56.6724,56.6531,56.6531,2400.0
2012-11-21 11:30:00,88.18,88.18,88.12,88.12,21800.0,56.6659,56.6659,56.6274,56.6274,21800.0
2012-11-21 11:35:00,88.12,88.17,88.12,88.17,4200.0,56.6274,56.6595,56.6274,56.6595,4200.0
2012-11-21 11:40:00,88.17,88.17,88.16,88.16,6200.0,56.6595,56.6595,56.6531,56.6531,6200.0
2012-11-21 11:45:00,88.19,88.19,88.15,88.15,600.0,56.6724,56.6724,56.6467,56.6467,600.0
2012-11-21 11:50:00,88.22,88.22,88.21,88.21,1000.0,56.6917,56.6917,56.6852,56.6852,1000.0
2012-11-21 11:55:00,88.18,88.22,88.18,88.22,600.0,56.6659,56.6917,56.6659,56.6917,600.0
2012-11-21 12:00:00,88.2,88.2,88.16,88.16,1200.0,56.6788,56.6788,56.6531,56.6531,1200.0
2012-11-21 12:05:00,88.16,88.16,88.16,88.16,0.0,56.6531,56.6531,56.6531,56.6531,0.0
2012-11-21 12:10:00,88.2,88.2,88.2,88.2,200.0,56.6788,56.6788,56.6788,56.6788,200.0
2012-11-21 12:15:00,88.22,88.22,88.22,88.22,200.0,56.6917,56.6917,56.6917,56.6917,200.0
2012-11-21 12:20:00,88.21,88.22,88.19,88.19,600.0,56.6852,56.6917,56.6724,56.6724,600.0
2012-11-21 12:25:00,88.21,88.21,88.19,88.19,3400.0,56.6852,56.6852,56.6724,56.6724,3400.0
2012-11-21 12:30:00,88.2,88.22,88.2,88.22,400.0,56.6788,56.6917,56.6788,56.6917,400.0
2012-11-21 12:35:00,88.2,88.2,88.2,88.2,200.0,56.6788,56.6788,56.6788,56.6788,200.0
2012-11-21 12:40:00,88.21,88.22,88.2,88.22,4000.0,56.6852,56.6917,56.6788,56.6917,4000.0
2012-11-21 12:45:00,88.2,88.22,88.2,88.2,3000.0,56.6788,56.6917,56.6788,56.6788,3000.0
2012-11-21 12:50:00,88.21,88.22,88.2,88.22,3800.0,56.6852,56.6917,56.6788,56.6917,3800.0
2012-11-21 12:55:00,88.21,88.21,88.18,88.18,4200.0,56.6852,56.6852,56.6659,56.6659,4200.0
2012-11-21 13:00:00,88.18,88.2,88.18,88.2,1000.0,56.6659,56.6788,56.6659,56.6788,1000.0
2012-11-21 13:05:00,88.2,88.2,88.2,88.2,0.0,56.6788,56.6788,56.6788,56.6788,0.0
2012-11-21 13:10:00,88.21,88.22,88.16,88.22,2800.0,56.6852,56.6917,56.6531,56.6917,2800.0
2012-11-21 13:15:00,88.17,88.21,88.17,88.21,1600.0,56.6595,56.6852,56.6595,56.6852,1600.0
2012-11-21 13:20:00,88.2,88.21,88.2,88.21,2800.0,56.6788,56.6852,56.6788,56.6852,2800.0
2012-11-21 13:25:00,88.21,88.21,88.21,88.21,0.0,56.6852,56.6852,56.6852,56.6852,0.0
2012-11-21 13:30:00,88.21,88.21,88.21,88.21,400.0,56.6852,56.6852,56.6852,56.6852,400.0
2012-11-21 13:35:00,88.22,88.22,88.18,88.19,2200.0,56.6917,56.6917,56.6659,56.6724,2200.0
2012-11-21 13:40:00,88.2,88.21,88.19,88.2,27200.0,56.6788,56.6852,56.6724,56.6788,27200.0
2012-11-21 13:45:00,88.21,88.22,88.19,88.22,23200.0,56.6852,56.6917,56.6724,56.6917,23200.0
2012-11-21 13:50:00,88.22,88.22,88.22,88.22,1800.0,56.6917,56.6917,56.6917,56.6917,1800.0
2012-11-21 13:55:00,88.21,88.22,88.2,88.22,2800.0,56.6852,56.6917,56.6788,56.6917,2800.0
2012-11-21 14:00:00,88.22,88.22,88.22,88.22,3600.0,56.6917,56.6917,56.6917,56.6917,3600.0
2012-11-21 14:05:00,88.2,88.2,88.2,88.2,200.0,56.6788,56.6788,56.6788,56.6788,200.0
2012-11-21 14:10:00,88.2,88.22,88.2,88.22,3200.0,56.6788,56.6917,56.6788,56.6917,3200.0
2012-11-21 14:15:00,88.22,88.23,88.22,88.23,3600.0,56.6917,56.6981,56.6917,56.6981,3600.0
2012-11-21 14:20:00,88.23,88.23,88.23,88.23,2000.0,56.6981,56.6981,56.6981,56.6981,2000.0
2012-11-21 14:25:00,88.23,88.26,88.22,88.23,8600.0,56.6981,56.7174,56.6917,56.6981,8600.0
2012-11-21 14:30:00,88.25,88.27,88.25,88.27,2400.0,56.7109,56.7238,56.7109,56.7238,2400.0
2012-11-21 14:35:00,88.22,88.22,88.22,88.22,3400.0,56.6917,56.6917,56.6917,56.6917,3400.0
2012-11-21 14:40:00,88.22,88.22,88.22,88.22,200.0,56.6917,56.6917,56.6917,56.6917,200.0
2012-11-21 14:45:00,88.22,88.22,88.22,88.22,2200.0,56.6917,56.6917,56.6917,56.6917,2200.0
2012-11-21 14:50:00,88.24,88.24,88.24,88.24,2400.0,56.7045,56.7045,56.7045,56.7045,2400.0
2012-11-21 14:55:00,88.22,88.24,88.22,88.24,2800.0,56.6917,56.7045,56.6917,56.7045,2800.0
2012-11-21 15:00:00,88.22,88.22,88.2,88.2,10200.0,56.6917,56.6917,56.6788,56.6788,10200.0
2012-11-21 15:05:00,88.2,88.21,88.2,88.2,800.0,56.6788,56.6852,56.6788,56.6788,800.0
2012-11-21 15:10:00,88.2,88.2,88.2,88.2,1800.0,56.6788,56.6788,56.6788,56.6788,1800.0
2012-11-21 15:15:00,88.2,88.2,88.2,88.2,200.0,56.6788,56.6788,56.6788,56.6788,200.0
2012-11-21 15:20:00,88.25,88.25,88.2,88.24,1000.0,56.7109,56.7109,56.6788,56.7045,1000.0
2012-11-21 15:25:00,88.25,88.25,88.22,88.22,400.0,56.7109,56.7109,56.6917,56.6917,400.0
2012-11-21 15:30:00,88.23,88.24,88.2,88.24,3000.0,56.6981,56.7045,56.6788,56.7045,3000.0
2012-11-21 15:35:00,88.2,88.25,88.2,88.25,400.0,56.6788,56.7109,56.6788,56.7109,400.0
2012-11-21 15:40:00,88.24,88.25,88.21,88.21,1600.0,56.7045,56.7109,56.6852,56.6852,1600.0
2012-11-21 15:45:00,88.25,88.25,88.2,88.21,1400.0,56.7109,56.7109,56.6788,56.6852,1400.0
2012-11-21 15:50:00,88.23,88.24,88.2,88.23,4200.0,56.6981,56.7045,56.6788,56.6981,4200.0
2012-11-21 15:55:00,88.21,88.26,88.2,88.2,9800.0,56.6852,56.7174,56.6788,56.6788,9800.0
2012-11-23 09:30:00,88.22,88.22,88.16,88.17,5100.0,56.6917,56.6917,56.6531,56.6595,5100.0
2012-11-23 09:35:00,88.16,88.22,88.16,88.16,1500.0,56.6531,56.6917,56.6531,56.6531,1500.0
2012-11-23 09:40:00,88.24,88.24,88.21,88.24,3300.0,56.7045,56.7045,56.6852,56.7045,3300.0
2012-11-23 09:45:00,88.27,88.28,88.26,88.26,19700.0,56.7238,56.7302,56.7174,56.7174,19700.0
2012-11-23 09:50:00,88.26,88.26,88.26,88.26,0.0,56.7174,56.7174,56.7174,56.7174,0.0
2012-11-23 09:55:00,88.29,88.29,88.21,88.28,600.0,56.7366,56.7366,56.6852,56.7302,600.0
2012-11-23 10:00:00,88.28,88.29,88.28,88.28,600.0,56.7302,56.7366,56.7302,56.7302,600.0
2012-11-23 10:05:00,88.28,88.32,88.27,88.32,6600.0,56.7302,56.7559,56.7238,56.7559,6600.0
2012-11-23 10:10:00,88.32,88.34,88.32,88.32,900.0,56.7559,56.7688,56.7559,56.7559,900.0
2012-11-23 10:15:00,88.33,88.33,88.32,88.32,3000.0,56.7623,56.7623,56.7559,56.7559,3000.0
2012-11-23 10:20:00,88.31,88.31,88.28,88.29,3300.0,56.7495,56.7495,56.7302,56.7366,3300.0
2012-11-23 10:25:00,88.29,88.3,88.29,88.29,500.0,56.7366,56.7431,56.7366,56.7366,500.0
2012-11-23 10:30:00,88.28,88.3,88.28,88.29,1100.0,56.7302,56.7431,56.7302,56.7366,1100.0
2012-11-23 10:35:00,88.29,88.29,88.25,88.25,1400.0,56.7366,56.7366,56.7109,56.7109,1400.0
2012-11-23 10:40:00,88.26,88.27,88.25,88.27,1300.0,56.7174,56.7238,56.7109,56.7238,1300.0
2012-11-23 10:45:00,88.25,88.27,88.25,88.27,700.0,56.7109,56.7238,56.7109,56.7238,700.0
2012-11-23 10:50:00,88.27,88.3,88.27,88.27,1100.0,56.7238,56.7431,56.7238,56.7238,1100.0
2012-11-23 10:55:00,88.29,88.29,88.29,88.29,100.0,56.7366,56.7366,56.7366,56.7366,100.0
2012-11-23 11:00:00,88.31,88.32,88.28,88.31,1500.0,56.7495,56.7559,56.7302,56.7495,1500.0
2012-11-23 11:05:00,88.31,88.31,88.31,88.31,0.0,56.7495,56.7495,56.7495,56.7495,0.0
2012-11-23 11:10:00,88.28,88.32,88.28,88.32,3900.0,56.7302,56.7559,56.7302,56.7559,3900.0
2012-11-23 11:15:00,88.3,88.31,88.3,88.31,700.0,56.7431,56.7495,56.7431,56.7495,700.0
2012-11-23 11:20:00,88.34,88.34,88.32,88.33,8200.0,56.7688,56.7688,56.7559,56.7623,8200.0
2012-11-23 11:25:00,88.33,88.34,88.33,88.34,2500.0,56.7623,56.7688,56.7623,56.7688,2500.0
2012-11-23 11:30:00,88.34,88.34,88.32,88.32,300.0,56.7688,56.7688,56.7559,56.7559,300.0
2012-11-23 11:35:00,88.3,88.32,88.26,88.27,10700.0,56.7431,56.7559,56.7174,56.7238,10700.0
2012-11-23 11:40:00,88.34,88.34,88.34,88.34,300.0,56.7688,56.7688,56.7688,56.7688,300.0
2012-11-23 11:45:00,88.33,88.33,88.33,88.33,500.0,56.7623,56.7623,56.7623,56.7623,500.0
2012-11-23 11:50:00,88.34,88.34,88.26,88.3,1900.0,56.7688,56.7688,56.7174,56.7431,1900.0
2012-11-23 11:55:00,88.32,88.34,88.29,88.29,1100.0,56.7559,56.7688,56.7366,56.7366,1100.0
2012-11-23 12:00:00,88.34,88.36,88.34,88.35,1800.0,56.7688,56.7816,56.7688,56.7752,1800.0
2012-11-23 12:05:00,88.35,88.35,88.35,88.35,0.0,56.7752,56.7752,56.7752,56.7752,0.0
2012-11-23 12:10:00,88.3,88.35,88.3,88.34,1500.0,56.7431,56.7752,56.7431,56.7688,1500.0
2012-11-23 12:15:00,88.34,88.34,88.3,88.3,500.0,56.7688,56.7688,56.7431,56.7431,500.0
2012-11-23 12:20:00,88.3,88.36,88.21,88.36,4800.0,56.7431,56.7816,56.6852,56.7816,4800.0
2012-11-23 12:25:00,88.31,88.36,88.3,88.31,11300.0,56.7495,56.7816,56.7431,56.7495,11300.0
2012-11-23 12:30:00,88.31,88.32,88.26,88.31,3400.0,56.7495,56.7559,56.7174,56.7495,3400.0
2012-11-23 12:35:00,88.33,88.36,88.28,88.28,3400.0,56.7623,56.7816,56.7302,56.7302,3400.0
2012-11-23 12:40:00,88.33,88.34,88.33,88.34,1100.0,56.7623,56.7688,56.7623,56.7688,1100.0
2012-11-23 12:45:00,88.34,88.34,88.32,88.33,1600.0,56.7688,56.7688,56.7559,56.7623,1600.0
2012-11-23 12:50:00,88.33,88.33,88.33,88.33,400.0,56.7623,56.7623,56.7623,56.7623,400.0
2012-11-23 12:55:00,88.33,88.34,88.29,88.31,5400.0,56.7623,56.7688,56.7366,56.7495,5400.0
2012-11-26 09:30:00,88.42,88.44,88.38,88.4,27000.0,56.8202,56.833,56.7945,56.8073,27000.0
2012-11-26 09:35:00,88.42,88.42,88.42,88.42,400.0,56.8202,56.8202,56.8202,56.8202,400.0
2012-11-26 09:40:00,88.45,88.45,88.45,88.45,200.0,56.8395,56.8395,56.8395,56.8395,200.0
2012-11-26 09:45:00,88.44,88.44,88.44,88.44,100.0,56.833,56.833,56.833,56.833,100.0
2012-11-26 09:50:00,88.44,88.45,88.44,88.45,500.0,56.833,56.8395,56.833,56.8395,500.0
2012-11-26 09:55:00,88.44,88.44,88.44,88.44,500.0,56.833,56.833,56.833,56.833,500.0
2012-11-26 10:00:00,88.42,88.45,88.42,88.44,900.0,56.8202,56.8395,56.8202,56.833,900.0
2012-11-26 10:05:00,88.42,88.42,88.42,88.42,2000.0,56.8202,56.8202,56.8202,56.8202,2000.0
2012-11-26 10:10:00,88.42,88.45,88.38,88.45,14800.0,56.8202,56.8395,56.7945,56.8395,14800.0
2012-11-26 10:15:00,88.45,88.45,88.45,88.45,300.0,56.8395,56.8395,56.8395,56.8395,300.0
2012-11-26 10:20:00,88.46,88.46,88.41,88.41,1200.0,56.8459,56.8459,56.8137,56.8137,1200.0
2012-11-26 10:25:00,88.44,88.44,88.41,88.41,700.0,56.833,56.833,56.8137,56.8137,700.0
2012-11-26 10:30:00,88.44,88.44,88.44,88.44,100.0,56.833,56.833,56.833,56.833,100.0
2012-11-26 10:35:00,88.41,88.41,88.41,88.41,100.0,56.8137,56.8137,56.8137,56.8137,100.0
2012-11-26 10:40:00,88.41,88.41,88.41,88.41,0.0,56.8137,56.8137,56.8137,56.8137,0.0
2012-11-26 10:45:00,88.41,88.41,88.41,88.41,200.0,56.8137,56.8137,56.8137,56.8137,200.0
2012-11-26 10:50:00,88.45,88.45,88.44,88.44,200.0,56.8395,56.8395,56.833,56.833,200.0
2012-11-26 10:55:00,88.42,88.43,88.42,88.42,1700.0,56.8202,56.8266,56.8202,56.8202,1700.0
2012-11-26 11:00:00,88.42,88.43,88.42,88.43,800.0,56.8202,56.8266,56.8202,56.8266,800.0
2012-11-26 11:05:00,88.44,88.45,88.44,88.45,3300.0,56.833,56.8395,56.833,56.8395,3300.0
2012-11-26 11:10:00,88.46,88.46,88.4,88.4,10400.0,56.8459,56.8459,56.8073,56.8073,10400.0
2012-11-26 11:15:00,88.38,88.47,88.38,88.47,5700.0,56.7945,56.8523,56.7945,56.8523,5700.0
2012-11-26 11:20:00,88.47,88.47,88.43,88.46,1800.0,56.8523,56.8523,56.8266,56.8459,1800.0
2012-11-26 11:25:00,88.47,88.47,88.43,88.46,8200.0,56.8523,56.8523,56.8266,56.8459,8200.0
2012-11-26 11:30:00,88.47,88.47,88.41,88.47,600.0,56.8523,56.8523,56.8137,56.8523,600.0
2012-11-26 11:35:00,88.47,88.47,88.47,88.47,0.0,56.8523,56.8523,56.8523,56.8523,0.0
2012-11-26 11:40:00,88.46,88.47,88.42,88.42,1500.0,56.8459,56.8523,56.8202,56.8202,1500.0
2012-11-26 11:45:00,88.41,88.41,88.41,88.41,200.0,56.8137,56.8137,56.8137,56.8137,200.0
2012-11-26 11:50:00,88.48,88.48,88.47,88.47,300.0,56.8587,56.8587,56.8523,56.8523,300.0
2012-11-26 11:55:00,88.44,88.45,88.39,88.42,11500.0,56.833,56.8395,56.8009,56.8202,11500.0
2012-11-26 12:00:00,88.42,88.43,88.39,88.43,13000.0,56.8202,56.8266,56.8009,56.8266,13000.0
2012-11-26 12:05:00,88.43,88.44,88.43,88.43,4500.0,56.8266,56.833,56.8266,56.8266,4500.0
2012-11-26 12:10:00,88.45,88.45,88.45,88.45,100.0,56.8395,56.8395,56.8395,56.8395,100.0
2012-11-26 12:15:00,88.46,88.49,88.46,88.49,2300.0,56.8459,56.8652,56.8459,56.8652,2300.0
2012-11-26 12:20:00,88.45,88.48,88.45,88.48,300.0,56.8395,56.8587,56.8395,56.8587,300.0
2012-11-26 12:25:00,88.47,88.47,88.43,88.46,1200.0,56.8523,56.8523,56.8266,56.8459,1200.0
2012-11-26 12:30:00,88.46,88.46,88.46,88.46,0.0,56.8459,56.8459,56.8459,56.8459,0.0
2012-11-26 12:35:00,88.47,88.47,88.42,88.46,3100.0,56.8523,56.8523,56.8202,56.8459,3100.0
2012-11-26 12:40:00,88.46,88.46,88.46,88.46,100.0,56.8459,56.8459,56.8459,56.8459,100.0
2012-11-26 12:45:00,88.44,88.44,88.4,88.4,3500.0,56.833,56.833,56.8073,56.8073,3500.0
2012-11-26 12:50:00,88.41,88.42,88.36,88.36,6500.0,56.8137,56.8202,56.7816,56.7816,6500.0
2012-11-26 12:55:00,88.37,88.4,88.37,88.4,400.0,56.788,56.8073,56.788,56.8073,400.0
2012-11-26 13:00:00,88.38,88.4,88.38,88.38,6000.0,56.7945,56.8073,56.7945,56.7945,6000.0
2012-11-26 13:05:00,88.4,88.4,88.37,88.37,1200.0,56.8073,56.8073,56.788,56.788,1200.0
2012-11-26 13:10:00,88.38,88.43,88.35,88.42,2500.0,56.7945,56.8266,56.7752,56.8202,2500.0
2012-11-26 13:15:00,88.35,88.36,88.35,88.36,2900.0,56.7752,56.7816,56.7752,56.7816,2900.0
2012-11-26 13:20:00,88.35,88.37,88.32,88.37,6800.0,56.7752,56.788,56.7559,56.788,6800.0
2012-11-26 13:25:00,88.37,88.38,88.37,88.38,2900.0,56.788,56.7945,56.788,56.7945,2900.0
2012-11-26 13:30:00,88.38,88.38,88.37,88.37,3800.0,56.7945,56.7945,56.788,56.788,3800.0
2012-11-26 13:35:00,88.38,88.38,88.34,88.34,3800.0,56.7945,56.7945,56.7688,56.7688,3800.0
2012-11-26 13:40:00,88.32,88.36,88.32,88.36,900.0,56.7559,56.7816,56.7559,56.7816,900.0
2012-11-26 13:45:00,88.36,88.36,88.36,88.36,0.0,56.7816,56.7816,56.7816,56.7816,0.0
2012-11-26 13:50:00,88.33,88.37,88.33,88.36,1100.0,56.7623,56.788,56.7623,56.7816,1100.0
2012-11-26 13:55:00,88.38,88.38,88.38,88.38,100.0,56.7945,56.7945,56.7945,56.7945,100.0
2012-11-26 14:00:00,88.33,88.36,88.33,88.36,2800.0,56.7623,56.7816,56.7623,56.7816,2800.0
2012-11-26 14:05:00,88.34,88.37,88.34,88.37,1600.0,56.7688,56.788,56.7688,56.788,1600.0
2012-11-26 14:10:00,88.34,88.35,88.34,88.35,1900.0,56.7688,56.7752,56.7688,56.7752,1900.0
2012-11-26 14:15:00,88.36,88.37,88.34,88.36,4900.0,56.7816,56.788,56.7688,56.7816,4900.0
2012-11-26 14:20:00,88.39,88.39,88.37,88.37,1000.0,56.8009,56.8009,56.788,56.788,1000.0
2012-11-26 14:25:00,88.39,88.4,88.37,88.38,3800.0,56.8009,56.8073,56.788,56.7945,3800.0
2012-11-26 14:30:00,88.38,88.38,88.35,88.35,3400.0,56.7945,56.7945,56.7752,56.7752,3400.0
2012-11-26 14:35:00,88.35,88.35,88.32,88.32,1600.0,56.7752,56.7752,56.7559,56.7559,1600.0
2012-11-26 14:40:00,88.32,88.4,88.32,88.35,21900.0,56.7559,56.8073,56.7559,56.7752,21900.0
2012-11-26 14:45:00,88.4,88.4,88.33,88.38,1900.0,56.8073,56.8073,56.7623,56.7945,1900.0
2012-11-26 14:50:00,88.33,88.39,88.33,88.39,6100.0,56.7623,56.8009,56.7623,56.8009,6100.0
2012-11-26 14:55:00,88.37,88.39,88.35,88.35,3100.0,56.788,56.8009,56.7752,56.7752,3100.0
2012-11-26 15:00:00,88.35,88.37,88.3,88.31,4000.0,56.7752,56.788,56.7431,56.7495,4000.0
2012-11-26 15:05:00,88.36,88.36,88.3,88.3,800.0,56.7816,56.7816,56.7431,56.7431,800.0
2012-11-26 15:10:00,88.3,88.31,88.3,88.3,2400.0,56.7431,56.7495,56.7431,56.7431,2400.0
2012-11-26 15:15:00,88.3,88.37,88.3,88.35,19500.0,56.7431,56.788,56.7431,56.7752,19500.0
2012-11-26 15:20:00,88.31,88.33,88.29,88.32,9900.0,56.7495,56.7623,56.7366,56.7559,9900.0
2012-11-26 15:25:00,88.31,88.35,88.3,88.32,9900.0,56.7495,56.7752,56.7431,56.7559,9900.0
2012-11-26 15:30:00,88.32,88.37,88.31,88.36,7800.0,56.7559,56.788,56.7495,56.7816,7800.0
2012-11-26 15:35:00,88.35,88.35,88.29,88.3,11100.0,56.7752,56.7752,56.7366,56.7431,11100.0
2012-11-26 15:40:00,88.29,88.36,88.28,88.28,15300.0,56.7366,56.7816,56.7302,56.7302,15300.0
2012-11-26 15:45:00,88.3,88.33,88.25,88.25,11700.0,56.7431,56.7623,56.7109,56.7109,11700.0
2012-11-26 15:50:00,88.24,88.31,88.24,88.25,17800.0,56.7045,56.7495,56.7045,56.7109,17800.0
2012-11-26 15:55:00,88.27,88.31,88.2,88.2,17800.0,56.7238,56.7495,56.6788,56.6788,17800.0
2012-11-27 09:30:00,88.35,88.35,88.22,88.29,9100.0,56.7752,56.7752,56.6917,56.7366,9100.0
2012-11-27 09:35:00,88.35,88.35,88.35,88.35,1600.0,56.7752,56.7752,56.7752,56.7752,1600.0
2012-11-27 09:40:00,88.37,88.38,88.28,88.28,1100.0,56.788,56.7945,56.7302,56.7302,1100.0
2012-11-27 09:45:00,88.27,88.32,88.27,88.32,900.0,56.7238,56.7559,56.7238,56.7559,900.0
2012-11-27 09:50:00,88.31,88.36,88.29,88.3,3500.0,56.7495,56.7816,56.7366,56.7431,3500.0
2012-11-27 09:55:00,88.3,88.3,88.29,88.29,1300.0,56.7431,56.7431,56.7366,56.7366,1300.0
2012-11-27 10:00:00,88.29,88.32,88.26,88.3,2200.0,56.7366,56.7559,56.7174,56.7431,2200.0
2012-11-27 10:05:00,88.3,88.35,88.3,88.3,900.0,56.7431,56.7752,56.7431,56.7431,900.0
2012-11-27 10:10:00,88.3,88.35,88.3,88.31,1900.0,56.7431,56.7752,56.7431,56.7495,1900.0
2012-11-27 10:15:00,88.32,88.36,88.32,88.32,1100.0,56.7559,56.7816,56.7559,56.7559,1100.0
2012-11-27 10:20:00,88.35,88.35,88.31,88.31,2200.0,56.7752,56.7752,56.7495,56.7495,2200.0
2012-11-27 10:25:00,88.31,88.35,88.31,88.34,5100.0,56.7495,56.7752,56.7495,56.7688,5100.0
2012-11-27 10:30:00,88.34,88.35,88.34,88.35,700.0,56.7688,56.7752,56.7688,56.7752,700.0
2012-11-27 10:35:00,88.35,88.37,88.35,88.35,1200.0,56.7752,56.788,56.7752,56.7752,1200.0
2012-11-27 10:40:00,88.35,88.38,88.33,88.34,5600.0,56.7752,56.7945,56.7623,56.7688,5600.0
2012-11-27 10:45:00,88.33,88.35,88.33,88.33,2300.0,56.7623,56.7752,56.7623,56.7623,2300.0
2012-11-27 10:50:00,88.33,88.36,88.33,88.33,1400.0,56.7623,56.7816,56.7623,56.7623,1400.0
2012-11-27 10:55:00,88.32,88.33,88.32,88.33,500.0,56.7559,56.7623,56.7559,56.7623,500.0
2012-11-27 11:00:00,88.33,88.33,88.33,88.33,600.0,56.7623,56.7623,56.7623,56.7623,600.0
2012-11-27 11:05:00,88.32,88.32,88.31,88.31,300.0,56.7559,56.7559,56.7495,56.7495,300.0
2012-11-27 11:10:00,88.31,88.31,88.31,88.31,400.0,56.7495,56.7495,56.7495,56.7495,400.0
2012-11-27 11:15:00,88.31,88.34,88.31,88.31,800.0,56.7495,56.7688,56.7495,56.7495,800.0
2012-11-27 11:20:00,88.3,88.33,88.3,88.31,1200.0,56.7431,56.7623,56.7431,56.7495,1200.0
2012-11-27 11:25:00,88.3,88.33,88.3,88.3,500.0,56.7431,56.7623,56.7431,56.7431,500.0
2012-11-27 11:30:00,88.3,88.34,88.3,88.31,2000.0,56.7431,56.7688,56.7431,56.7495,2000.0
2012-11-27 11:35:00,88.34,88.34,88.3,88.3,5700.0,56.7688,56.7688,56.7431,56.7431,5700.0
2012-11-27 11:40:00,88.31,88.34,88.3,88.31,6200.0,56.7495,56.7688,56.7431,56.7495,6200.0
2012-11-27 11:45:00,88.31,88.32,88.31,88.31,1300.0,56.7495,56.7559,56.7495,56.7495,1300.0
2012-11-27 11:50:00,88.31,88.37,88.31,88.34,31600.0,56.7495,56.788,56.7495,56.7688,31600.0
2012-11-27 11:55:00,88.34,88.34,88.31,88.31,1100.0,56.7688,56.7688,56.7495,56.7495,1100.0
2012-11-27 12:00:00,88.34,88.37,88.34,88.34,4900.0,56.7688,56.788,56.7688,56.7688,4900.0
2012-11-27 12:05:00,88.34,88.34,88.31,88.31,5500.0,56.7688,56.7688,56.7495,56.7495,5500.0
2012-11-27 12:10:00,88.31,88.31,88.31,88.31,300.0,56.7495,56.7495,56.7495,56.7495,300.0
2012-11-27 12:15:00,88.33,88.33,88.31,88.31,2100.0,56.7623,56.7623,56.7495,56.7495,2100.0
2012-11-27 12:20:00,88.31,88.31,88.31,88.31,500.0,56.7495,56.7495,56.7495,56.7495,500.0
2012-11-27 12:25:00,88.31,88.31,88.31,88.31,700.0,56.7495,56.7495,56.7495,56.7495,700.0
2012-11-27 12:30:00,88.31,88.33,88.31,88.31,1000.0,56.7495,56.7623,56.7495,56.7495,1000.0
2012-11-27 12:35:00,88.32,88.33,88.31,88.31,3200.0,56.7559,56.7623,56.7495,56.7495,3200.0
2012-11-27 12:40:00,88.33,88.35,88.32,88.32,22200.0,56.7623,56.7752,56.7559,56.7559,22200.0
2012-11-27 12:45:00,88.32,88.33,88.31,88.31,700.0,56.7559,56.7623,56.7495,56.7495,700.0
2012-11-27 12:50:00,88.31,88.31,88.31,88.31,600.0,56.7495,56.7495,56.7495,56.7495,600.0
2012-11-27 12:55:00,88.31,88.33,88.31,88.31,400.0,56.7495,56.7623,56.7495,56.7495,400.0
2012-11-27 13:00:00,88.31,88.33,88.31,88.31,400.0,56.7495,56.7623,56.7495,56.7495,400.0
2012-11-27 13:05:00,88.32,88.34,88.31,88.33,1500.0,56.7559,56.7688,56.7495,56.7623,1500.0
2012-11-27 13:10:00,88.31,88.35,88.31,88.31,1400.0,56.7495,56.7752,56.7495,56.7495,1400.0
2012-11-27 13:15:00,88.31,88.32,88.31,88.32,300.0,56.7495,56.7559,56.7495,56.7559,300.0
2012-11-27 13:20:00,88.32,88.32,88.31,88.31,400.0,56.7559,56.7559,56.7495,56.7495,400.0
2012-11-27 13:25:00,88.31,88.35,88.31,88.34,2400.0,56.7495,56.7752,56.7495,56.7688,2400.0
2012-11-27 13:30:00,88.33,88.34,88.31,88.33,3300.0,56.7623,56.7688,56.7495,56.7623,3300.0
2012-11-27 13:35:00,88.33,88.35,88.31,88.35,3500.0,56.7623,56.7752,56.7495,56.7752,3500.0
2012-11-27 13:40:00,88.33,88.33,88.32,88.33,800.0,56.7623,56.7623,56.7559,56.7623,800.0
2012-11-27 13:45:00,88.32,88.32,88.32,88.32,1800.0,56.7559,56.7559,56.7559,56.7559,1800.0
2012-11-27 13:50:00,88.32,88.38,88.32,88.34,6700.0,56.7559,56.7945,56.7559,56.7688,6700.0
2012-11-27 13:55:00,88.34,88.43,88.34,88.43,6000.0,56.7688,56.8266,56.7688,56.8266,6000.0
2012-11-27 14:00:00,88.37,88.42,88.36,88.36,2600.0,56.788,56.8202,56.7816,56.7816,2600.0
2012-11-27 14:05:00,88.41,88.41,88.36,88.36,700.0,56.8137,56.8137,56.7816,56.7816,700.0
2012-11-27 14:10:00,88.39,88.42,88.36,88.36,2000.0,56.8009,56.8202,56.7816,56.7816,2000.0
2012-11-27 14:15:00,88.4,88.43,88.36,88.37,3600.0,56.8073,56.8266,56.7816,56.788,3600.0
2012-11-27 14:20:00,88.37,88.41,88.37,88.37,3600.0,56.788,56.8137,56.788,56.788,3600.0
2012-11-27 14:25:00,88.37,88.37,88.37,88.37,400.0,56.788,56.788,56.788,56.788,400.0
2012-11-27 14:30:00,88.37,88.45,88.37,88.4,4400.0,56.788,56.8395,56.788,56.8073,4400.0
2012-11-27 14:35:00,88.4,88.43,88.4,88.4,1100.0,56.8073,56.8266,56.8073,56.8073,1100.0
2012-11-27 14:40:00,88.43,88.43,88.4,88.4,1200.0,56.8266,56.8266,56.8073,56.8073,1200.0
2012-11-27 14:45:00,88.43,88.43,88.42,88.42,600.0,56.8266,56.8266,56.8202,56.8202,600.0
2012-11-27 14:50:00,88.42,88.43,88.4,88.4,8000.0,56.8202,56.8266,56.8073,56.8073,8000.0
2012-11-27 14:55:00,88.4,88.43,88.4,88.4,1000.0,56.8073,56.8266,56.8073,56.8073,1000.0
2012-11-27 15:00:00,88.43,88.43,88.4,88.4,2200.0,56.8266,56.8266,56.8073,56.8073,2200.0
2012-11-27 15:05:00,88.4,88.43,88.38,88.38,11100.0,56.8073,56.8266,56.7945,56.7945,11100.0
2012-11-27 15:10:00,88.38,88.43,88.38,88.38,1600.0,56.7945,56.8266,56.7945,56.7945,1600.0
2012-11-27 15:15:00,88.38,88.41,88.38,88.38,1300.0,56.7945,56.8137,56.7945,56.7945,1300.0
2012-11-27 15:20:00,88.38,88.41,88.37,88.37,1900.0,56.7945,56.8137,56.788,56.788,1900.0
2012-11-27 15:25:00,88.41,88.41,88.37,88.37,1000.0,56.8137,56.8137,56.788,56.788,1000.0
2012-11-27 15:30:00,88.37,88.39,88.36,88.36,12800.0,56.788,56.8009,56.7816,56.7816,12800.0
2012-11-27 15:35:00,88.36,88.4,88.36,88.38,600.0,56.7816,56.8073,56.7816,56.7945,600.0
2012-11-27 15:40:00,88.38,88.43,88.38,88.42,7900.0,56.7945,56.8266,56.7945,56.8202,7900.0
2012-11-27 15:45:00,88.43,88.45,88.42,88.42,1100.0,56.8266,56.8395,56.8202,56.8202,1100.0
2012-11-27 15:50:00,88.42,88.45,88.42,88.45,10300.0,56.8202,56.8395,56.8202,56.8395,10300.0
2012-11-27 15:55:00,88.46,88.5,88.43,88.5,7800.0,56.8459,56.8716,56.8266,56.8716,7800.0
2012-11-28 09:30:00,88.6,88.6,88.55,88.56,34400.0,56.9358,56.9358,56.9037,56.9101,34400.0
2012-11-28 09:35:00,88.6,88.6,88.59,88.59,2000.0,56.9358,56.9358,56.9294,56.9294,2000.0
2012-11-28 09:40:00,88.57,88.6,88.57,88.6,1000.0,56.9166,56.9358,56.9166,56.9358,1000.0
2012-11-28 09:45:00,88.59,88.6,88.57,88.58,4800.0,56.9294,56.9358,56.9166,56.923,4800.0
2012-11-28 09:50:00,88.58,88.6,88.57,88.58,8800.0,56.923,56.9358,56.9166,56.923,8800.0
2012-11-28 09:55:00,88.58,88.6,88.58,88.6,2400.0,56.923,56.9358,56.923,56.9358,2400.0
2012-11-28 10:00:00,88.6,88.6,88.6,88.6,1800.0,56.9358,56.9358,56.9358,56.9358,1800.0
2012-11-28 10:05:00,88.61,88.65,88.61,88.65,6600.0,56.9423,56.968,56.9423,56.968,6600.0
2012-11-28 10:10:00,88.65,88.65,88.6,88.6,4600.0,56.968,56.968,56.9358,56.9358,4600.0
2012-11-28 10:15:00,88.59,88.62,88.59,88.62,1400.0,56.9294,56.9487,56.9294,56.9487,1400.0
2012-11-28 10:20:00,88.62,88.62,88.57,88.57,1000.0,56.9487,56.9487,56.9166,56.9166,1000.0
2012-11-28 10:25:00,88.56,88.59,88.55,88.59,3400.0,56.9101,56.9294,56.9037,56.9294,3400.0
2012-11-28 10:30:00,88.55,88.57,88.55,88.57,3200.0,56.9037,56.9166,56.9037,56.9166,3200.0
2012-11-28 10:35:00,88.55,88.57,88.55,88.56,8600.0,56.9037,56.9166,56.9037,56.9101,8600.0
2012-11-28 10:40:00,88.53,88.57,88.53,88.57,1400.0,56.8909,56.9166,56.8909,56.9166,1400.0
2012-11-28 10:45:00,88.56,88.56,88.54,88.54,1200.0,56.9101,56.9101,56.8973,56.8973,1200.0
2012-11-28 10:50:00,88.56,88.56,88.56,88.56,200.0,56.9101,56.9101,56.9101,56.9101,200.0
2012-11-28 10:55:00,88.54,88.57,88.54,88.56,1200.0,56.8973,56.9166,56.8973,56.9101,1200.0
2012-11-28 11:00:00,88.55,88.55,88.55,88.55,400.0,56.9037,56.9037,56.9037,56.9037,400.0
2012-11-28 11:05:00,88.56,88.56,88.52,88.52,6200.0,56.9101,56.9101,56.8844,56.8844,6200.0
2012-11-28 11:10:00,88.54,88.54,88.52,88.52,1400.0,56.8973,56.8973,56.8844,56.8844,1400.0
2012-11-28 11:15:00,88.53,88.53,88.52,88.52,800.0,56.8909,56.8909,56.8844,56.8844,800.0
2012-11-28 11:20:00,88.5,88.5,88.49,88.49,5400.0,56.8716,56.8716,56.8652,56.8652,5400.0
2012-11-28 11:25:00,88.49,88.49,88.49,88.49,0.0,56.8652,56.8652,56.8652,56.8652,0.0
2012-11-28 11:30:00,88.52,88.52,88.52,88.52,100.0,56.8844,56.8844,56.8844,56.8844,100.0
2012-11-28 11:35:00,88.53,88.53,88.53,88.53,400.0,56.8909,56.8909,56.8909,56.8909,400.0
2012-11-28 11:40:00,88.53,88.53,88.53,88.53,0.0,56.8909,56.8909,56.8909,56.8909,0.0
2012-11-28 11:45:00,88.5,88.5,88.5,88.5,3200.0,56.8716,56.8716,56.8716,56.8716,3200.0
2012-11-28 11:50:00,88.5,88.5,88.5,88.5,200.0,56.8716,56.8716,56.8716,56.8716,200.0
2012-11-28 11:55:00,88.5,88.5,88.49,88.49,800.0,56.8716,56.8716,56.8652,56.8652,800.0
2012-11-28 12:00:00,88.5,88.5,88.5,88.5,200.0,56.8716,56.8716,56.8716,56.8716,200.0
2012-11-28 12:05:00,88.49,88.5,88.49,88.5,2600.0,56.8652,56.8716,56.8652,56.8716,2600.0
2012-11-28 12:10:00,88.49,88.49,88.49,88.49,400.0,56.8652,56.8652,56.8652,56.8652,400.0
2012-11-28 12:15:00,88.5,88.54,88.5,88.54,3400.0,56.8716,56.8973,56.8716,56.8973,3400.0
2012-11-28 12:20:00,88.55,88.55,88.5,88.5,16200.0,56.9037,56.9037,56.8716,56.8716,16200.0
2012-11-28 12:25:00,88.5,88.52,88.48,88.51,18200.0,56.8716,56.8844,56.8587,56.878,18200.0
2012-11-28 12:30:00,88.52,88.54,88.52,88.52,11600.0,56.8844,56.8973,56.8844,56.8844,11600.0
2012-11-28 12:35:00,88.53,88.53,88.53,88.53,800.0,56.8909,56.8909,56.8909,56.8909,800.0
2012-11-28 12:40:00,88.51,88.51,88.48,88.48,9800.0,56.878,56.878,56.8587,56.8587,9800.0
2012-11-28 12:45:00,88.48,88.51,88.45,88.51,13600.0,56.8587,56.878,56.8395,56.878,13600.0
2012-11-28 12:50:00,88.49,88.49,88.49,88.49,400.0,56.8652,56.8652,56.8652,56.8652,400.0
2012-11-28 12:55:00,88.52,88.52,88.5,88.5,600.0,56.8844,56.8844,56.8716,56.8716,600.0
2012-11-28 13:00:00,88.52,88.55,88.52,88.55,2400.0,56.8844,56.9037,56.8844,56.9037,2400.0
2012-11-28 13:05:00,88.55,88.56,88.55,88.56,600.0,56.9037,56.9101,56.9037,56.9101,600.0
2012-11-28 13:10:00,88.54,88.54,88.49,88.52,16000.0,56.8973,56.8973,56.8652,56.8844,16000.0
2012-11-28 13:15:00,88.52,88.53,88.51,88.53,2000.0,56.8844,56.8909,56.878,56.8909,2000.0
2012-11-28 13:20:00,88.53,88.56,88.49,88.52,6600.0,56.8909,56.9101,56.8652,56.8844,6600.0
2012-11-28 13:25:00,88.56,88.56,88.49,88.49,400.0,56.9101,56.9101,56.8652,56.8652,400.0
2012-11-28 13:30:00,88.55,88.56,88.54,88.54,2600.0,56.9037,56.9101,56.8973,56.8973,2600.0
2012-11-28 13:35:00,88.56,88.56,88.55,88.55,1000.0,56.9101,56.9101,56.9037,56.9037,1000.0
2012-11-28 13:40:00,88.55,88.56,88.53,88.53,5000.0,56.9037,56.9101,56.8909,56.8909,5000.0
2012-11-28 13:45:00,88.54,88.55,88.53,88.54,1800.0,56.8973,56.9037,56.8909,56.8973,1800.0
2012-11-28 13:50:00,88.55,88.56,88.55,88.55,33600.0,56.9037,56.9101,56.9037,56.9037,33600.0
2012-11-28 13:55:00,88.54,88.55,88.49,88.49,1200.0,56.8973,56.9037,56.8652,56.8652,1200.0
2012-11-28 14:00:00,88.55,88.55,88.48,88.48,3800.0,56.9037,56.9037,56.8587,56.8587,3800.0
2012-11-28 14:05:00,88.52,88.55,88.52,88.55,2600.0,56.8844,56.9037,56.8844,56.9037,2600.0
2012-11-28 14:10:00,88.52,88.53,88.48,88.48,12000.0,56.8844,56.8909,56.8587,56.8587,12000.0
2012-11-28 14:15:00,88.56,88.58,88.52,88.58,21400.0,56.9101,56.923,56.8844,56.923,21400.0
2012-11-28 14:20:00,88.56,88.59,88.5,88.57,28000.0,56.9101,56.9294,56.8716,56.9166,28000.0
2012-11-28 14:25:00,88.57,88.59,88.57,88.58,10600.0,56.9166,56.9294,56.9166,56.923,10600.0
2012-11-28 14:30:00,88.59,88.59,88.55,88.56,2800.0,56.9294,56.9294,56.9037,56.9101,2800.0
2012-11-28 14:35:00,88.59,88.59,88.54,88.55,3800.0,56.9294,56.9294,56.8973,56.9037,3800.0
2012-11-28 14:40:00,88.56,88.56,88.54,88.56,8600.0,56.9101,56.9101,56.8973,56.9101,8600.0
2012-11-28 14:45:00,88.55,88.57,88.54,88.54,1600.0,56.9037,56.9166,56.8973,56.8973,1600.0
2012-11-28 14:50:00,88.59,88.6,88.58,88.58,10400.0,56.9294,56.9358,56.923,56.923,10400.0
2012-11-28 14:55:00,88.59,88.6,88.57,88.57,3200.0,56.9294,56.9358,56.9166,56.9166,3200.0
2012-11-28 15:00:00,88.59,88.59,88.58,88.59,5400.0,56.9294,56.9294,56.923,56.9294,5400.0
2012-11-28 15:05:00,88.59,88.59,88.58,88.59,1400.0,56.9294,56.9294,56.923,56.9294,1400.0
2012-11-28 15:10:00,88.59,88.59,88.55,88.59,2000.0,56.9294,56.9294,56.9037,56.9294,2000.0
2012-11-28 15:15:00,88.57,88.57,88.57,88.57,200.0,56.9166,56.9166,56.9166,56.9166,200.0
2012-11-28 15:20:00,88.57,88.57,88.57,88.57,0.0,56.9166,56.9166,56.9166,56.9166,0.0
2012-11-28 15:25:00,88.6,88.6,88.6,88.6,1400.0,56.9358,56.9358,56.9358,56.9358,1400.0
2012-11-28 15:30:00,88.58,88.58,88.5,88.5,15000.0,56.923,56.923,56.8716,56.8716,15000.0
2012-11-28 15:35:00,88.5,88.55,88.5,88.55,13800.0,56.8716,56.9037,56.8716,56.9037,13800.0
2012-11-28 15:40:00,88.55,88.55,88.5,88.55,5000.0,56.9037,56.9037,56.8716,56.9037,5000.0
2012-11-28 15:45:00,88.57,88.57,88.57,88.57,600.0,56.9166,56.9166,56.9166,56.9166,600.0
2012-11-28 15:50:00,88.58,88.58,88.56,88.56,800.0,56.923,56.923,56.9101,56.9101,800.0
2012-11-28 15:55:00,88.52,88.57,88.52,88.55,15000.0,56.8844,56.9166,56.8844,56.9037,15000.0
2012-11-29 09:30:00,88.64,88.65,88.57,88.6,17900.0,56.9616,56.968,56.9166,56.9358,17900.0
2012-11-29 09:35:00,88.58,88.58,88.58,88.58,2300.0,56.923,56.923,56.923,56.923,2300.0
2012-11-29 09:40:00,88.59,88.59,88.59,88.59,1100.0,56.9294,56.9294,56.9294,56.9294,1100.0
2012-11-29 09:45:00,88.55,88.55,88.55,88.55,100.0,56.9037,56.9037,56.9037,56.9037,100.0
2012-11-29 09:50:00,88.62,88.62,88.62,88.62,300.0,56.9487,56.9487,56.9487,56.9487,300.0
2012-11-29 09:55:00,88.57,88.6,88.57,88.6,1200.0,56.9166,56.9358,56.9166,56.9358,1200.0
2012-11-29 10:00:00,88.58,88.58,88.58,88.58,100.0,56.923,56.923,56.923,56.923,100.0
2012-11-29 10:05:00,88.56,88.62,88.56,88.62,2600.0,56.9101,56.9487,56.9101,56.9487,2600.0
2012-11-29 10:10:00,88.64,88.64,88.59,88.59,200.0,56.9616,56.9616,56.9294,56.9294,200.0
2012-11-29 10:15:00,88.66,88.66,88.59,88.64,700.0,56.9744,56.9744,56.9294,56.9616,700.0
2012-11-29 10:20:00,88.63,88.65,88.58,88.58,500.0,56.9551,56.968,56.923,56.923,500.0
2012-11-29 10:25:00,88.58,88.58,88.58,88.58,0.0,56.923,56.923,56.923,56.923,0.0
2012-11-29 10:30:00,88.6,88.6,88.6,88.6,400.0,56.9358,56.9358,56.9358,56.9358,400.0
2012-11-29 10:35:00,88.6,88.6,88.6,88.6,0.0,56.9358,56.9358,56.9358,56.9358,0.0
2012-11-29 10:40:00,88.6,88.6,88.6,88.6,0.0,56.9358,56.9358,56.9358,56.9358,0.0
2012-11-29 10:45:00,88.65,88.65,88.61,88.61,700.0,56.968,56.968,56.9423,56.9423,700.0
2012-11-29 10:50:00,88.64,88.64,88.6,88.6,6000.0,56.9616,56.9616,56.9358,56.9358,6000.0
2012-11-29 10:55:00,88.6,88.6,88.6,88.6,0.0,56.9358,56.9358,56.9358,56.9358,0.0
2012-11-29 11:00:00,88.6,88.6,88.6,88.6,900.0,56.9358,56.9358,56.9358,56.9358,900.0
2012-11-29 11:05:00,88.62,88.62,88.6,88.6,300.0,56.9487,56.9487,56.9358,56.9358,300.0
2012-11-29 11:10:00,88.6,88.6,88.6,88.6,0.0,56.9358,56.9358,56.9358,56.9358,0.0
2012-11-29 11:15:00,88.6,88.6,88.6,88.6,500.0,56.9358,56.9358,56.9358,56.9358,500.0
2012-11-29 11:20:00,88.63,88.63,88.63,88.63,500.0,56.9551,56.9551,56.9551,56.9551,500.0
2012-11-29 11:25:00,88.62,88.62,88.61,88.61,800.0,56.9487,56.9487,56.9423,56.9423,800.0
2012-11-29 11:30:00,88.6,88.6,88.6,88.6,200.0,56.9358,56.9358,56.9358,56.9358,200.0
2012-11-29 11:35:00,88.63,88.63,88.62,88.62,400.0,56.9551,56.9551,56.9487,56.9487,400.0
2012-11-29 11:40:00,88.63,88.65,88.62,88.65,3600.0,56.9551,56.968,56.9487,56.968,3600.0
2012-11-29 11:45:00,88.64,88.64,88.64,88.64,1300.0,56.9616,56.9616,56.9616,56.9616,1300.0
2012-11-29 11:50:00,88.66,88.66,88.64,88.64,500.0,56.9744,56.9744,56.9616,56.9616,500.0
2012-11-29 11:55:00,88.66,88.66,88.66,88.66,100.0,56.9744,56.9744,56.9744,56.9744,100.0
2012-11-29 12:00:00,88.66,88.66,88.61,88.66,1900.0,56.9744,56.9744,56.9423,56.9744,1900.0
2012-11-29 12:05:00,88.64,88.64,88.64,88.64,200.0,56.9616,56.9616,56.9616,56.9616,200.0
2012-11-29 12:10:00,88.62,88.62,88.62,88.62,100.0,56.9487,56.9487,56.9487,56.9487,100.0
2012-11-29 12:15:00,88.62,88.64,88.62,88.64,500.0,56.9487,56.9616,56.9487,56.9616,500.0
2012-11-29 12:20:00,88.64,88.64,88.64,88.64,100.0,56.9616,56.9616,56.9616,56.9616,100.0
2012-11-29 12:25:00,88.63,88.63,88.63,88.63,100.0,56.9551,56.9551,56.9551,56.9551,100.0
2012-11-29 12:30:00,88.64,88.66,88.64,88.64,9800.0,56.9616,56.9744,56.9616,56.9616,9800.0
2012-11-29 12:35:00,88.64,88.64,88.64,88.64,0.0,56.9616,56.9616,56.9616,56.9616,0.0
2012-11-29 12:40:00,88.65,88.65,88.65,88.65,700.0,56.968,56.968,56.968,56.968,700.0
2012-11-29 12:45:00,88.65,88.69,88.65,88.69,9900.0,56.968,56.9937,56.968,56.9937,9900.0
2012-11-29 12:50:00,88.69,88.69,88.69,88.69,0.0,56.9937,56.9937,56.9937,56.9937,0.0
2012-11-29 12:55:00,88.68,88.68,88.68,88.68,300.0,56.9873,56.9873,56.9873,56.9873,300.0
2012-11-29 13:00:00,88.68,88.72,88.68,88.72,5100.0,56.9873,57.013,56.9873,57.013,5100.0
2012-11-29 13:05:00,88.72,88.72,88.72,88.72,0.0,57.013,57.013,57.013,57.013,0.0
2012-11-29 13:10:00,88.71,88.71,88.64,88.64,500.0,57.0065,57.0065,56.9616,56.9616,500.0
2012-11-29 13:15:00,88.71,88.71,88.64,88.64,1400.0,57.0065,57.0065,56.9616,56.9616,1400.0
2012-11-29 13:20:00,88.68,88.71,88.64,88.64,2700.0,56.9873,57.0065,56.9616,56.9616,2700.0
2012-11-29 13:25:00,88.72,88.72,88.72,88.72,100.0,57.013,57.013,57.013,57.013,100.0
2012-11-29 13:30:00,88.7,88.71,88.7,88.71,600.0,57.0001,57.0065,57.0001,57.0065,600.0
2012-11-29 13:35:00,88.71,88.71,88.68,88.69,1100.0,57.0065,57.0065,56.9873,56.9937,1100.0
2012-11-29 13:40:00,88.7,88.71,88.67,88.67,11800.0,57.0001,57.0065,56.9808,56.9808,11800.0
2012-11-29 13:45:00,88.67,88.67,88.66,88.66,400.0,56.9808,56.9808,56.9744,56.9744,400.0
2012-11-29 13:50:00,88.65,88.65,88.65,88.65,500.0,56.968,56.968,56.968,56.968,500.0
2012-11-29 13:55:00,88.64,88.68,88.64,88.68,200.0,56.9616,56.9873,56.9616,56.9873,200.0
2012-11-29 14:00:00,88.68,88.71,88.68,88.71,3400.0,56.9873,57.0065,56.9873,57.0065,3400.0
2012-11-29 14:05:00,88.69,88.71,88.65,88.7,7100.0,56.9937,57.0065,56.968,57.0001,7100.0
2012-11-29 14:10:00,88.69,88.71,88.69,88.7,8500.0,56.9937,57.0065,56.9937,57.0001,8500.0
2012-11-29 14:15:00,88.7,88.72,88.69,88.71,10100.0,57.0001,57.013,56.9937,57.0065,10100.0
2012-11-29 14:20:00,88.71,88.72,88.69,88.69,300.0,57.0065,57.013,56.9937,56.9937,300.0
2012-11-29 14:25:00,88.72,88.72,88.68,88.71,1900.0,57.013,57.013,56.9873,57.0065,1900.0
2012-11-29 14:30:00,88.7,88.74,88.7,88.72,8800.0,57.0001,57.0258,57.0001,57.013,8800.0
2012-11-29 14:35:00,88.73,88.74,88.7,88.7,1500.0,57.0194,57.0258,57.0001,57.0001,1500.0
2012-11-29 14:40:00,88.7,88.74,88.69,88.69,1700.0,57.0001,57.0258,56.9937,56.9937,1700.0
2012-11-29 14:45:00,88.69,88.73,88.69,88.7,5000.0,56.9937,57.0194,56.9937,57.0001,5000.0
2012-11-29 14:50:00,88.66,88.66,88.66,88.66,500.0,56.9744,56.9744,56.9744,56.9744,500.0
2012-11-29 14:55:00,88.73,88.73,88.66,88.69,1700.0,57.0194,57.0194,56.9744,56.9937,1700.0
2012-11-29 15:00:00,88.68,88.7,88.68,88.69,1300.0,56.9873,57.0001,56.9873,56.9937,1300.0
2012-11-29 15:05:00,88.69,88.69,88.69,88.69,0.0,56.9937,56.9937,56.9937,56.9937,0.0
2012-11-29 15:10:00,88.7,88.7,88.69,88.69,400.0,57.0001,57.0001,56.9937,56.9937,400.0
2012-11-29 15:15:00,88.69,88.7,88.68,88.69,1700.0,56.9937,57.0001,56.9873,56.9937,1700.0
2012-11-29 15:20:00,88.69,88.69,88.68,88.69,1300.0,56.9937,56.9937,56.9873,56.9937,1300.0
2012-11-29 15:25:00,88.69,88.69,88.67,88.67,600.0,56.9937,56.9937,56.9808,56.9808,600.0
2012-11-29 15:30:00,88.7,88.7,88.7,88.7,500.0,57.0001,57.0001,57.0001,57.0001,500.0
2012-11-29 15:35:00,88.69,88.69,88.69,88.69,900.0,56.9937,56.9937,56.9937,56.9937,900.0
2012-11-29 15:40:00,88.68,88.69,88.68,88.69,300.0,56.9873,56.9937,56.9873,56.9937,300.0
2012-11-29 15:45:00,88.69,88.69,88.69,88.69,100.0,56.9937,56.9937,56.9937,56.9937,100.0
2012-11-29 15:50:00,88.7,88.7,88.69,88.69,700.0,57.0001,57.0001,56.9937,56.9937,700.0
2012-11-29 15:55:00,88.7,88.72,88.69,88.72,5300.0,57.0001,57.013,56.9937,57.013,5300.0
2012-11-30 09:30:00,88.48,88.48,88.4,88.43,10300.0,57.0066,57.0066,56.955,56.9744,10300.0
2012-11-30 09:35:00,88.47,88.49,88.46,88.47,3700.0,57.0001,57.013,56.9937,57.0001,3700.0
2012-11-30 09:40:00,88.46,88.46,88.46,88.46,600.0,56.9937,56.9937,56.9937,56.9937,600.0
2012-11-30 09:45:00,88.47,88.47,88.43,88.45,5400.0,57.0001,57.0001,56.9744,56.9872,5400.0
2012-11-30 09:50:00,88.45,88.48,88.45,88.46,1100.0,56.9872,57.0066,56.9872,56.9937,1100.0
2012-11-30 09:55:00,88.45,88.47,88.45,88.47,3100.0,56.9872,57.0001,56.9872,57.0001,3100.0
2012-11-30 10:00:00,88.45,88.46,88.41,88.41,3000.0,56.9872,56.9937,56.9615,56.9615,3000.0
2012-11-30 10:05:00,88.41,88.43,88.41,88.43,1300.0,56.9615,56.9744,56.9615,56.9744,1300.0
2012-11-30 10:10:00,88.46,88.46,88.46,88.46,1000.0,56.9937,56.9937,56.9937,56.9937,1000.0
2012-11-30 10:15:00,88.45,88.46,88.45,88.46,1100.0,56.9872,56.9937,56.9872,56.9937,1100.0
2012-11-30 10:20:00,88.43,88.45,88.42,88.45,3500.0,56.9744,56.9872,56.9679,56.9872,3500.0
2012-11-30 10:25:00,88.42,88.42,88.42,88.42,100.0,56.9679,56.9679,56.9679,56.9679,100.0
2012-11-30 10:30:00,88.45,88.46,88.42,88.42,1100.0,56.9872,56.9937,56.9679,56.9679,1100.0
2012-11-30 10:35:00,88.45,88.45,88.44,88.45,4400.0,56.9872,56.9872,56.9808,56.9872,4400.0
2012-11-30 10:40:00,88.44,88.46,88.44,88.46,1100.0,56.9808,56.9937,56.9808,56.9937,1100.0
2012-11-30 10:45:00,88.46,88.46,88.46,88.46,0.0,56.9937,56.9937,56.9937,56.9937,0.0
2012-11-30 10:50:00,88.46,88.48,88.44,88.48,3300.0,56.9937,57.0066,56.9808,57.0066,3300.0
2012-11-30 10:55:00,88.5,88.5,88.5,88.5,100.0,57.0195,57.0195,57.0195,57.0195,100.0
2012-11-30 11:00:00,88.47,88.47,88.46,88.46,500.0,57.0001,57.0001,56.9937,56.9937,500.0
2012-11-30 11:05:00,88.46,88.46,88.46,88.46,100.0,56.9937,56.9937,56.9937,56.9937,100.0
2012-11-30 11:10:00,88.47,88.47,88.46,88.46,1300.0,57.0001,57.0001,56.9937,56.9937,1300.0
2012-11-30 11:15:00,88.46,88.46,88.46,88.46,100.0,56.9937,56.9937,56.9937,56.9937,100.0
2012-11-30 11:20:00,88.44,88.44,88.44,88.44,500.0,56.9808,56.9808,56.9808,56.9808,500.0
2012-11-30 11:25:00,88.44,88.44,88.44,88.44,0.0,56.9808,56.9808,56.9808,56.9808,0.0
2012-11-30 11:30:00,88.47,88.49,88.46,88.48,2600.0,57.0001,57.013,56.9937,57.0066,2600.0
2012-11-30 11:35:00,88.49,88.49,88.44,88.44,2000.0,57.013,57.013,56.9808,56.9808,2000.0
2012-11-30 11:40:00,88.44,88.44,88.42,88.43,3300.0,56.9808,56.9808,56.9679,56.9744,3300.0
2012-11-30 11:45:00,88.45,88.46,88.39,88.4,8800.0,56.9872,56.9937,56.9486,56.955,8800.0
2012-11-30 11:50:00,88.46,88.47,88.39,88.39,400.0,56.9937,57.0001,56.9486,56.9486,400.0
2012-11-30 11:55:00,88.46,88.46,88.46,88.46,100.0,56.9937,56.9937,56.9937,56.9937,100.0
2012-11-30 12:00:00,88.45,88.46,88.44,88.44,500.0,56.9872,56.9937,56.9808,56.9808,500.0
2012-11-30 12:05:00,88.46,88.46,88.46,88.46,600.0,56.9937,56.9937,56.9937,56.9937,600.0
2012-11-30 12:10:00,88.43,88.44,88.43,88.44,300.0,56.9744,56.9808,56.9744,56.9808,300.0
2012-11-30 12:15:00,88.39,88.43,88.39,88.43,1300.0,56.9486,56.9744,56.9486,56.9744,1300.0
2012-11-30 12:20:00,88.39,88.45,88.39,88.45,1900.0,56.9486,56.9872,56.9486,56.9872,1900.0
2012-11-30 12:25:00,88.45,88.45,88.45,88.45,0.0,56.9872,56.9872,56.9872,56.9872,0.0
2012-11-30 12:30:00,88.4,88.45,88.4,88.45,1800.0,56.955,56.9872,56.955,56.9872,1800.0
2012-11-30 12:35:00,88.42,88.45,88.42,88.44,600.0,56.9679,56.9872,56.9679,56.9808,600.0
2012-11-30 12:40:00,88.44,88.44,88.44,88.44,0.0,56.9808,56.9808,56.9808,56.9808,0.0
2012-11-30 12:45:00,88.43,88.43,88.43,88.43,500.0,56.9744,56.9744,56.9744,56.9744,500.0
2012-11-30 12:50:00,88.44,88.46,88.44,88.46,200.0,56.9808,56.9937,56.9808,56.9937,200.0
2012-11-30 12:55:00,88.39,88.39,88.39,88.39,300.0,56.9486,56.9486,56.9486,56.9486,300.0
2012-11-30 13:00:00,88.39,88.39,88.39,88.39,0.0,56.9486,56.9486,56.9486,56.9486,0.0
2012-11-30 13:05:00,88.42,88.42,88.4,88.4,300.0,56.9679,56.9679,56.955,56.955,300.0
2012-11-30 13:10:00,88.44,88.44,88.4,88.4,2700.0,56.9808,56.9808,56.955,56.955,2700.0
2012-11-30 13:15:00,88.43,88.43,88.4,88.4,2000.0,56.9744,56.9744,56.955,56.955,2000.0
2012-11-30 13:20:00,88.39,88.43,88.39,88.42,800.0,56.9486,56.9744,56.9486,56.9679,800.0
2012-11-30 13:25:00,88.42,88.42,88.41,88.41,200.0,56.9679,56.9679,56.9615,56.9615,200.0
2012-11-30 13:30:00,88.43,88.43,88.4,88.42,4800.0,56.9744,56.9744,56.955,56.9679,4800.0
2012-11-30 13:35:00,88.41,88.41,88.41,88.41,100.0,56.9615,56.9615,56.9615,56.9615,100.0
2012-11-30 13:40:00,88.43,88.43,88.43,88.43,300.0,56.9744,56.9744,56.9744,56.9744,300.0
2012-11-30 13:45:00,88.43,88.43,88.43,88.43,2300.0,56.9744,56.9744,56.9744,56.9744,2300.0
2012-11-30 13:50:00,88.44,88.44,88.41,88.44,2500.0,56.9808,56.9808,56.9615,56.9808,2500.0
2012-11-30 13:55:00,88.44,88.46,88.44,88.46,143300.0,56.9808,56.9937,56.9808,56.9937,143300.0
2012-11-30 14:00:00,88.44,88.46,88.44,88.46,4800.0,56.9808,56.9937,56.9808,56.9937,4800.0
2012-11-30 14:05:00,88.41,88.46,88.41,88.44,500.0,56.9615,56.9937,56.9615,56.9808,500.0
2012-11-30 14:10:00,88.45,88.46,88.43,88.46,3000.0,56.9872,56.9937,56.9744,56.9937,3000.0
2012-11-30 14:15:00,88.46,88.46,88.42,88.42,2500.0,56.9937,56.9937,56.9679,56.9679,2500.0
2012-11-30 14:20:00,88.46,88.48,88.41,88.43,4800.0,56.9937,57.0066,56.9615,56.9744,4800.0
2012-11-30 14:25:00,88.49,88.49,88.44,88.44,200.0,57.013,57.013,56.9808,56.9808,200.0
2012-11-30 14:30:00,88.48,88.49,88.47,88.47,2800.0,57.0066,57.013,57.0001,57.0001,2800.0
2012-11-30 14:35:00,88.49,88.49,88.46,88.46,700.0,57.013,57.013,56.9937,56.9937,700.0
2012-11-30 14:40:00,88.45,88.45,88.45,88.45,100.0,56.9872,56.9872,56.9872,56.9872,100.0
2012-11-30 14:45:00,88.48,88.48,88.45,88.48,1100.0,57.0066,57.0066,56.9872,57.0066,1100.0
2012-11-30 14:50:00,88.48,88.49,88.48,88.49,4000.0,57.0066,57.013,57.0066,57.013,4000.0
2012-11-30 14:55:00,88.51,88.53,88.5,88.53,1100.0,57.0259,57.0388,57.0195,57.0388,1100.0
2012-11-30 15:00:00,88.51,88.51,88.49,88.51,8400.0,57.0259,57.0259,57.013,57.0259,8400.0
2012-11-30 15:05:00,88.51,88.53,88.46,88.48,3400.0,57.0259,57.0388,56.9937,57.0066,3400.0
2012-11-30 15:10:00,88.47,88.49,88.46,88.47,1500.0,57.0001,57.013,56.9937,57.0001,1500.0
2012-11-30 15:15:00,88.47,88.49,88.45,88.49,2400.0,57.0001,57.013,56.9872,57.013,2400.0
2012-11-30 15:20:00,88.47,88.47,88.45,88.45,700.0,57.0001,57.0001,56.9872,56.9872,700.0
2012-11-30 15:25:00,88.48,88.49,88.44,88.46,3400.0,57.0066,57.013,56.9808,56.9937,3400.0
2012-11-30 15:30:00,88.49,88.49,88.47,88.49,4200.0,57.013,57.013,57.0001,57.013,4200.0
2012-11-30 15:35:00,88.48,88.49,88.44,88.45,900.0,57.0066,57.013,56.9808,56.9872,900.0
2012-11-30 15:40:00,88.48,88.48,88.44,88.48,1700.0,57.0066,57.0066,56.9808,57.0066,1700.0
2012-11-30 15:45:00,88.47,88.48,88.47,88.47,1700.0,57.0001,57.0066,57.0001,57.0001,1700.0
2012-11-30 15:50:00,88.48,88.49,88.48,88.49,4800.0,57.0066,57.013,57.0066,57.013,4800.0
2012-11-30 15:55:00,88.48,88.48,88.43,88.44,9200.0,57.0066,57.0066,56.9744,56.9808,9200.0
2012-12-03 09:30:00,88.3,88.3,88.22,88.25,15700.0,56.8906,56.8906,56.8391,56.8584,15700.0
2012-12-03 09:35:00,88.27,88.3,88.27,88.27,5100.0,56.8713,56.8906,56.8713,56.8713,5100.0
2012-12-03 09:40:00,88.24,88.25,88.23,88.25,1900.0,56.8519,56.8584,56.8455,56.8584,1900.0
2012-12-03 09:45:00,88.27,88.3,88.25,88.3,2900.0,56.8713,56.8906,56.8584,56.8906,2900.0
2012-12-03 09:50:00,88.27,88.29,88.27,88.29,600.0,56.8713,56.8842,56.8713,56.8842,600.0
2012-12-03 09:55:00,88.36,88.36,88.28,88.28,1700.0,56.9293,56.9293,56.8777,56.8777,1700.0
2012-12-03 10:00:00,88.39,88.39,88.33,88.33,400.0,56.9486,56.9486,56.9099,56.9099,400.0
2012-12-03 10:05:00,88.33,88.39,88.33,88.39,12600.0,56.9099,56.9486,56.9099,56.9486,12600.0
2012-12-03 10:10:00,88.33,88.38,88.33,88.38,7100.0,56.9099,56.9421,56.9099,56.9421,7100.0
2012-12-03 10:15:00,88.33,88.37,88.3,88.37,2000.0,56.9099,56.9357,56.8906,56.9357,2000.0
2012-12-03 10:20:00,88.33,88.33,88.3,88.3,800.0,56.9099,56.9099,56.8906,56.8906,800.0
2012-12-03 10:25:00,88.34,88.34,88.3,88.3,1100.0,56.9164,56.9164,56.8906,56.8906,1100.0
2012-12-03 10:30:00,88.33,88.33,88.31,88.31,900.0,56.9099,56.9099,56.897,56.897,900.0
2012-12-03 10:35:00,88.32,88.36,88.3,88.3,2400.0,56.9035,56.9293,56.8906,56.8906,2400.0
2012-12-03 10:40:00,88.32,88.36,88.32,88.36,200.0,56.9035,56.9293,56.9035,56.9293,200.0
2012-12-03 10:45:00,88.37,88.37,88.35,88.37,2600.0,56.9357,56.9357,56.9228,56.9357,2600.0
2012-12-03 10:50:00,88.31,88.37,88.31,88.33,1100.0,56.897,56.9357,56.897,56.9099,1100.0
2012-12-03 10:55:00,88.33,88.33,88.33,88.33,0.0,56.9099,56.9099,56.9099,56.9099,0.0
2012-12-03 11:00:00,88.35,88.35,88.35,88.35,100.0,56.9228,56.9228,56.9228,56.9228,100.0
2012-12-03 11:05:00,88.39,88.39,88.36,88.36,2800.0,56.9486,56.9486,56.9293,56.9293,2800.0
2012-12-03 11:10:00,88.39,88.39,88.39,88.39,100.0,56.9486,56.9486,56.9486,56.9486,100.0
2012-12-03 11:15:00,88.39,88.39,88.39,88.39,400.0,56.9486,56.9486,56.9486,56.9486,400.0
2012-12-03 11:20:00,88.35,88.37,88.32,88.32,2600.0,56.9228,56.9357,56.9035,56.9035,2600.0
2012-12-03 11:25:00,88.36,88.36,88.32,88.32,1300.0,56.9293,56.9293,56.9035,56.9035,1300.0
2012-12-03 11:30:00,88.34,88.38,88.32,88.34,1400.0,56.9164,56.9421,56.9035,56.9164,1400.0
2012-12-03 11:35:00,88.34,88.34,88.34,88.34,0.0,56.9164,56.9164,56.9164,56.9164,0.0
2012-12-03 11:40:00,88.39,88.39,88.39,88.39,1100.0,56.9486,56.9486,56.9486,56.9486,1100.0
2012-12-03 11:45:00,88.39,88.39,88.35,88.38,2200.0,56.9486,56.9486,56.9228,56.9421,2200.0
2012-12-03 11:50:00,88.38,88.38,88.37,88.38,600.0,56.9421,56.9421,56.9357,56.9421,600.0
2012-12-03 11:55:00,88.39,88.39,88.38,88.39,1100.0,56.9486,56.9486,56.9421,56.9486,1100.0
2012-12-03 12:00:00,88.36,88.36,88.36,88.36,100.0,56.9293,56.9293,56.9293,56.9293,100.0
2012-12-03 12:05:00,88.36,88.36,88.36,88.36,400.0,56.9293,56.9293,56.9293,56.9293,400.0
2012-12-03 12:10:00,88.36,88.38,88.35,88.35,1000.0,56.9293,56.9421,56.9228,56.9228,1000.0
2012-12-03 12:15:00,88.35,88.35,88.35,88.35,800.0,56.9228,56.9228,56.9228,56.9228,800.0
2012-12-03 12:20:00,88.35,88.39,88.35,88.39,2000.0,56.9228,56.9486,56.9228,56.9486,2000.0
2012-12-03 12:25:00,88.35,88.39,88.31,88.31,8500.0,56.9228,56.9486,56.897,56.897,8500.0
2012-12-03 12:30:00,88.32,88.32,88.32,88.32,400.0,56.9035,56.9035,56.9035,56.9035,400.0
2012-12-03 12:35:00,88.32,88.32,88.32,88.32,0.0,56.9035,56.9035,56.9035,56.9035,0.0
2012-12-03 12:40:00,88.38,88.38,88.37,88.37,400.0,56.9421,56.9421,56.9357,56.9357,400.0
2012-12-03 12:45:00,88.32,88.32,88.32,88.32,1200.0,56.9035,56.9035,56.9035,56.9035,1200.0
2012-12-03 12:50:00,88.33,88.33,88.33,88.33,100.0,56.9099,56.9099,56.9099,56.9099,100.0
2012-12-03 12:55:00,88.38,88.38,88.38,88.38,2800.0,56.9421,56.9421,56.9421,56.9421,2800.0
2012-12-03 13:00:00,88.33,88.37,88.32,88.32,3100.0,56.9099,56.9357,56.9035,56.9035,3100.0
2012-12-03 13:05:00,88.37,88.37,88.33,88.33,200.0,56.9357,56.9357,56.9099,56.9099,200.0
2012-12-03 13:10:00,88.36,88.36,88.36,88.36,100.0,56.9293,56.9293,56.9293,56.9293,100.0
2012-12-03 13:15:00,88.38,88.38,88.36,88.36,1500.0,56.9421,56.9421,56.9293,56.9293,1500.0
2012-12-03 13:20:00,88.34,88.36,88.33,88.33,400.0,56.9164,56.9293,56.9099,56.9099,400.0
2012-12-03 13:25:00,88.38,88.38,88.38,88.38,300.0,56.9421,56.9421,56.9421,56.9421,300.0
2012-12-03 13:30:00,88.33,88.33,88.33,88.33,1200.0,56.9099,56.9099,56.9099,56.9099,1200.0
2012-12-03 13:35:00,88.33,88.38,88.33,88.34,1000.0,56.9099,56.9421,56.9099,56.9164,1000.0
2012-12-03 13:40:00,88.37,88.37,88.37,88.37,300.0,56.9357,56.9357,56.9357,56.9357,300.0
2012-12-03 13:45:00,88.34,88.38,88.34,88.38,1300.0,56.9164,56.9421,56.9164,56.9421,1300.0
2012-12-03 13:50:00,88.34,88.4,88.33,88.36,4300.0,56.9164,56.955,56.9099,56.9293,4300.0
2012-12-03 13:55:00,88.4,88.4,88.37,88.4,1600.0,56.955,56.955,56.9357,56.955,1600.0
2012-12-03 14:00:00,88.39,88.4,88.39,88.4,200.0,56.9486,56.955,56.9486,56.955,200.0
2012-12-03 14:05:00,88.34,88.4,88.34,88.4,400.0,56.9164,56.955,56.9164,56.955,400.0
2012-12-03 14:10:00,88.39,88.39,88.33,88.35,4100.0,56.9486,56.9486,56.9099,56.9228,4100.0
2012-12-03 14:15:00,88.35,88.35,88.35,88.35,0.0,56.9228,56.9228,56.9228,56.9228,0.0
2012-12-03 14:20:00,88.35,88.4,88.35,88.4,1200.0,56.9228,56.955,56.9228,56.955,1200.0
2012-12-03 14:25:00,88.34,88.36,88.34,88.36,3200.0,56.9164,56.9293,56.9164,56.9293,3200.0
2012-12-03 14:30:00,88.36,88.4,88.34,88.34,8300.0,56.9293,56.955,56.9164,56.9164,8300.0
2012-12-03 14:35:00,88.36,88.36,88.34,88.34,1600.0,56.9293,56.9293,56.9164,56.9164,1600.0
2012-12-03 14:40:00,88.36,88.39,88.34,88.36,3500.0,56.9293,56.9486,56.9164,56.9293,3500.0
2012-12-03 14:45:00,88.34,88.4,88.34,88.34,4400.0,56.9164,56.955,56.9164,56.9164,4400.0
2012-12-03 14:50:00,88.39,88.4,88.35,88.36,3100.0,56.9486,56.955,56.9228,56.9293,3100.0
2012-12-03 14:55:00,88.4,88.4,88.35,88.4,2400.0,56.955,56.955,56.9228,56.955,2400.0
2012-12-03 15:00:00,88.34,88.4,88.34,88.36,4000.0,56.9164,56.955,56.9164,56.9293,4000.0
2012-12-03 15:05:00,88.35,88.39,88.34,88.39,11500.0,56.9228,56.9486,56.9164,56.9486,11500.0
2012-12-03 15:10:00,88.36,88.4,88.36,88.4,4300.0,56.9293,56.955,56.9293,56.955,4300.0
2012-12-03 15:15:00,88.39,88.4,88.36,88.36,7900.0,56.9486,56.955,56.9293,56.9293,7900.0
2012-12-03 15:20:00,88.36,88.4,88.35,88.35,1000.0,56.9293,56.955,56.9228,56.9228,1000.0
2012-12-03 15:25:00,88.37,88.37,88.34,88.34,7500.0,56.9357,56.9357,56.9164,56.9164,7500.0
2012-12-03 15:30:00,88.36,88.4,88.34,88.35,4700.0,56.9293,56.955,56.9164,56.9228,4700.0
2012-12-03 15:35:00,88.38,88.38,88.35,88.36,7600.0,56.9421,56.9421,56.9228,56.9293,7600.0
2012-12-03 15:40:00,88.35,88.38,88.34,88.34,4300.0,56.9228,56.9421,56.9164,56.9164,4300.0
2012-12-03 15:45:00,88.35,88.38,88.34,88.34,4400.0,56.9228,56.9421,56.9164,56.9164,4400.0
2012-12-03 15:50:00,88.34,88.37,88.34,88.34,2200.0,56.9164,56.9357,56.9164,56.9164,2200.0
2012-12-03 15:55:00,88.36,88.4,88.35,88.4,3800.0,56.9293,56.955,56.9228,56.955,3800.0
2012-12-04 09:30:00,88.41,88.49,88.41,88.45,25100.0,56.9615,57.013,56.9615,56.9872,25100.0
2012-12-04 09:35:00,88.51,88.51,88.46,88.46,2300.0,57.0259,57.0259,56.9937,56.9937,2300.0
2012-12-04 09:40:00,88.47,88.47,88.47,88.47,3300.0,57.0001,57.0001,57.0001,57.0001,3300.0
2012-12-04 09:45:00,88.48,88.48,88.48,88.48,200.0,57.0066,57.0066,57.0066,57.0066,200.0
2012-12-04 09:50:00,88.48,88.48,88.48,88.48,0.0,57.0066,57.0066,57.0066,57.0066,0.0
2012-12-04 09:55:00,88.51,88.52,88.45,88.45,1000.0,57.0259,57.0323,56.9872,56.9872,1000.0
2012-12-04 10:00:00,88.46,88.46,88.46,88.46,200.0,56.9937,56.9937,56.9937,56.9937,200.0
2012-12-04 10:05:00,88.46,88.5,88.46,88.49,700.0,56.9937,57.0195,56.9937,57.013,700.0
2012-12-04 10:10:00,88.47,88.47,88.46,88.46,600.0,57.0001,57.0001,56.9937,56.9937,600.0
2012-12-04 10:15:00,88.49,88.5,88.48,88.5,800.0,57.013,57.0195,57.0066,57.0195,800.0
2012-12-04 10:20:00,88.47,88.5,88.47,88.5,4300.0,57.0001,57.0195,57.0001,57.0195,4300.0
2012-12-04 10:25:00,88.5,88.5,88.48,88.48,300.0,57.0195,57.0195,57.0066,57.0066,300.0
2012-12-04 10:30:00,88.45,88.45,88.45,88.45,100.0,56.9872,56.9872,56.9872,56.9872,100.0
2012-12-04 10:35:00,88.48,88.48,88.48,88.48,100.0,57.0066,57.0066,57.0066,57.0066,100.0
2012-12-04 10:40:00,88.49,88.49,88.49,88.49,500.0,57.013,57.013,57.013,57.013,500.0
2012-12-04 10:45:00,88.46,88.5,88.46,88.49,300.0,56.9937,57.0195,56.9937,57.013,300.0
2012-12-04 10:50:00,88.5,88.5,88.46,88.5,1200.0,57.0195,57.0195,56.9937,57.0195,1200.0
2012-12-04 10:55:00,88.49,88.49,88.49,88.49,100.0,57.013,57.013,57.013,57.013,100.0
2012-12-04 11:00:00,88.5,88.5,88.48,88.48,1600.0,57.0195,57.0195,57.0066,57.0066,1600.0
2012-12-04 11:05:00,88.47,88.5,88.45,88.49,800.0,57.0001,57.0195,56.9872,57.013,800.0
2012-12-04 11:10:00,88.54,88.54,88.5,88.5,500.0,57.0452,57.0452,57.0195,57.0195,500.0
2012-12-04 11:15:00,88.53,88.53,88.53,88.53,1300.0,57.0388,57.0388,57.0388,57.0388,1300.0
2012-12-04 11:20:00,88.53,88.54,88.53,88.54,2800.0,57.0388,57.0452,57.0388,57.0452,2800.0
2012-12-04 11:25:00,88.54,88.54,88.54,88.54,0.0,57.0452,57.0452,57.0452,57.0452,0.0
2012-12-04 11:30:00,88.54,88.54,88.49,88.5,900.0,57.0452,57.0452,57.013,57.0195,900.0
2012-12-04 11:35:00,88.49,88.49,88.49,88.49,100.0,57.013,57.013,57.013,57.013,100.0
2012-12-04 11:40:00,88.53,88.53,88.49,88.5,900.0,57.0388,57.0388,57.013,57.0195,900.0
2012-12-04 11:45:00,88.53,88.53,88.53,88.53,200.0,57.0388,57.0388,57.0388,57.0388,200.0
2012-12-04 11:50:00,88.53,88.53,88.53,88.53,0.0,57.0388,57.0388,57.0388,57.0388,0.0
2012-12-04 11:55:00,88.5,88.5,88.5,88.5,400.0,57.0195,57.0195,57.0195,57.0195,400.0
2012-12-04 12:00:00,88.49,88.53,88.49,88.49,300.0,57.013,57.0388,57.013,57.013,300.0
2012-12-04 12:05:00,88.49,88.49,88.49,88.49,0.0,57.013,57.013,57.013,57.013,0.0
2012-12-04 12:10:00,88.53,88.53,88.52,88.52,400.0,57.0388,57.0388,57.0323,57.0323,400.0
2012-12-04 12:15:00,88.52,88.52,88.49,88.52,1200.0,57.0323,57.0323,57.013,57.0323,1200.0
2012-12-04 12:20:00,88.53,88.54,88.49,88.53,8400.0,57.0388,57.0452,57.013,57.0388,8400.0
2012-12-04 12:25:00,88.52,88.53,88.51,88.53,2600.0,57.0323,57.0388,57.0259,57.0388,2600.0
2012-12-04 12:30:00,88.53,88.53,88.53,88.53,900.0,57.0388,57.0388,57.0388,57.0388,900.0
2012-12-04 12:35:00,88.53,88.53,88.53,88.53,0.0,57.0388,57.0388,57.0388,57.0388,0.0
2012-12-04 12:40:00,88.53,88.53,88.53,88.53,100.0,57.0388,57.0388,57.0388,57.0388,100.0
2012-12-04 12:45:00,88.5,88.53,88.5,88.53,400.0,57.0195,57.0388,57.0195,57.0388,400.0
2012-12-04 12:50:00,88.54,88.54,88.53,88.54,11300.0,57.0452,57.0452,57.0388,57.0452,11300.0
2012-12-04 12:55:00,88.54,88.54,88.52,88.53,3400.0,57.0452,57.0452,57.0323,57.0388,3400.0
2012-12-04 13:00:00,88.53,88.54,88.53,88.54,700.0,57.0388,57.0452,57.0388,57.0452,700.0
2012-12-04 13:05:00,88.54,88.54,88.52,88.52,300.0,57.0452,57.0452,57.0323,57.0323,300.0
2012-12-04 13:10:00,88.53,88.53,88.53,88.53,100.0,57.0388,57.0388,57.0388,57.0388,100.0
2012-12-04 13:15:00,88.52,88.54,88.52,88.54,200.0,57.0323,57.0452,57.0323,57.0452,200.0
2012-12-04 13:20:00,88.54,88.54,88.48,88.51,8500.0,57.0452,57.0452,57.0066,57.0259,8500.0
2012-12-04 13:25:00,88.48,88.54,88.48,88.54,1400.0,57.0066,57.0452,57.0066,57.0452,1400.0
2012-12-04 13:30:00,88.48,88.48,88.48,88.48,100.0,57.0066,57.0066,57.0066,57.0066,100.0
2012-12-04 13:35:00,88.5,88.54,88.5,88.54,800.0,57.0195,57.0452,57.0195,57.0452,800.0
2012-12-04 13:40:00,88.54,88.54,88.54,88.54,0.0,57.0452,57.0452,57.0452,57.0452,0.0
2012-12-04 13:45:00,88.49,88.54,88.49,88.54,1100.0,57.013,57.0452,57.013,57.0452,1100.0
2012-12-04 13:50:00,88.53,88.53,88.5,88.53,800.0,57.0388,57.0388,57.0195,57.0388,800.0
2012-12-04 13:55:00,88.53,88.53,88.5,88.5,500.0,57.0388,57.0388,57.0195,57.0195,500.0
2012-12-04 14:00:00,88.5,88.54,88.5,88.54,500.0,57.0195,57.0452,57.0195,57.0452,500.0
2012-12-04 14:05:00,88.52,88.53,88.5,88.52,4000.0,57.0323,57.0388,57.0195,57.0323,4000.0
2012-12-04 14:10:00,88.52,88.53,88.52,88.53,2900.0,57.0323,57.0388,57.0323,57.0388,2900.0
2012-12-04 14:15:00,88.48,88.53,88.48,88.53,4400.0,57.0066,57.0388,57.0066,57.0388,4400.0
2012-12-04 14:20:00,88.48,88.53,88.48,88.53,4700.0,57.0066,57.0388,57.0066,57.0388,4700.0
2012-12-04 14:25:00,88.52,88.52,88.52,88.52,1600.0,57.0323,57.0323,57.0323,57.0323,1600.0
2012-12-04 14:30:00,88.52,88.55,88.5,88.55,2700.0,57.0323,57.0517,57.0195,57.0517,2700.0
2012-12-04 14:35:00,88.51,88.54,88.51,88.54,1500.0,57.0259,57.0452,57.0259,57.0452,1500.0
2012-12-04 14:40:00,88.5,88.55,88.5,88.55,600.0,57.0195,57.0517,57.0195,57.0517,600.0
2012-12-04 14:45:00,88.5,88.53,88.5,88.53,1100.0,57.0195,57.0388,57.0195,57.0388,1100.0
2012-12-04 14:50:00,88.5,88.53,88.5,88.53,1500.0,57.0195,57.0388,57.0195,57.0388,1500.0
2012-12-04 14:55:00,88.54,88.54,88.52,88.52,2300.0,57.0452,57.0452,57.0323,57.0323,2300.0
2012-12-04 15:00:00,88.52,88.52,88.52,88.52,0.0,57.0323,57.0323,57.0323,57.0323,0.0
2012-12-04 15:05:00,88.55,88.55,88.51,88.51,900.0,57.0517,57.0517,57.0259,57.0259,900.0
2012-12-04 15:10:00,88.54,88.55,88.5,88.5,4900.0,57.0452,57.0517,57.0195,57.0195,4900.0
2012-12-04 15:15:00,88.5,88.54,88.49,88.49,13300.0,57.0195,57.0452,57.013,57.013,13300.0
2012-12-04 15:20:00,88.54,88.54,88.54,88.54,800.0,57.0452,57.0452,57.0452,57.0452,800.0
2012-12-04 15:25:00,88.5,88.54,88.5,88.53,18500.0,57.0195,57.0452,57.0195,57.0388,18500.0
2012-12-04 15:30:00,88.53,88.54,88.49,88.54,2900.0,57.0388,57.0452,57.013,57.0452,2900.0
2012-12-04 15:35:00,88.5,88.54,88.49,88.49,1100.0,57.0195,57.0452,57.013,57.013,1100.0
2012-12-04 15:40:00,88.55,88.55,88.55,88.55,200.0,57.0517,57.0517,57.0517,57.0517,200.0
2012-12-04 15:45:00,88.55,88.55,88.5,88.55,1000.0,57.0517,57.0517,57.0195,57.0517,1000.0
2012-12-04 15:50:00,88.55,88.55,88.51,88.51,500.0,57.0517,57.0517,57.0259,57.0259,500.0
2012-12-04 15:55:00,88.51,88.54,88.51,88.54,1800.0,57.0259,57.0452,57.0259,57.0452,1800.0
2012-12-05 09:30:00,88.61,88.65,88.6,88.6,13400.0,57.0903,57.1161,57.0839,57.0839,13400.0
2012-12-05 09:35:00,88.61,88.64,88.61,88.64,8800.0,57.0903,57.1097,57.0903,57.1097,8800.0
2012-12-05 09:40:00,88.64,88.64,88.64,88.64,2400.0,57.1097,57.1097,57.1097,57.1097,2400.0
2012-12-05 09:45:00,88.62,88.62,88.62,88.62,800.0,57.0968,57.0968,57.0968,57.0968,800.0
2012-12-05 09:50:00,88.61,88.61,88.6,88.61,3600.0,57.0903,57.0903,57.0839,57.0903,3600.0
2012-12-05 09:55:00,88.59,88.61,88.59,88.61,1000.0,57.0774,57.0903,57.0774,57.0903,1000.0
2012-12-05 10:00:00,88.63,88.64,88.6,88.64,5800.0,57.1032,57.1097,57.0839,57.1097,5800.0
2012-12-05 10:05:00,88.64,88.64,88.62,88.62,7400.0,57.1097,57.1097,57.0968,57.0968,7400.0
2012-12-05 10:10:00,88.63,88.63,88.63,88.63,1000.0,57.1032,57.1032,57.1032,57.1032,1000.0
2012-12-05 10:15:00,88.63,88.64,88.62,88.63,11200.0,57.1032,57.1097,57.0968,57.1032,11200.0
2012-12-05 10:20:00,88.64,88.64,88.63,88.64,3000.0,57.1097,57.1097,57.1032,57.1097,3000.0
2012-12-05 10:25:00,88.64,88.64,88.64,88.64,0.0,57.1097,57.1097,57.1097,57.1097,0.0
2012-12-05 10:30:00,88.64,88.64,88.63,88.64,2400.0,57.1097,57.1097,57.1032,57.1097,2400.0
2012-12-05 10:35:00,88.64,88.64,88.64,88.64,1000.0,57.1097,57.1097,57.1097,57.1097,1000.0
2012-12-05 10:40:00,88.64,88.64,88.63,88.63,8400.0,57.1097,57.1097,57.1032,57.1032,8400.0
2012-12-05 10:45:00,88.65,88.66,88.63,88.66,3000.0,57.1161,57.1225,57.1032,57.1225,3000.0
2012-12-05 10:50:00,88.63,88.69,88.63,88.65,5800.0,57.1032,57.1419,57.1032,57.1161,5800.0
2012-12-05 10:55:00,88.67,88.67,88.67,88.67,2200.0,57.129,57.129,57.129,57.129,2200.0
2012-12-05 11:00:00,88.7,88.7,88.7,88.7,200.0,57.1483,57.1483,57.1483,57.1483,200.0
2012-12-05 11:05:00,88.71,88.71,88.71,88.71,400.0,57.1548,57.1548,57.1548,57.1548,400.0
2012-12-05 11:10:00,88.68,88.71,88.68,88.71,7200.0,57.1354,57.1548,57.1354,57.1548,7200.0
2012-12-05 11:15:00,88.71,88.71,88.7,88.7,2600.0,57.1548,57.1548,57.1483,57.1483,2600.0
2012-12-05 11:20:00,88.7,88.7,88.66,88.66,1000.0,57.1483,57.1483,57.1225,57.1225,1000.0
2012-12-05 11:25:00,88.71,88.71,88.71,88.71,800.0,57.1548,57.1548,57.1548,57.1548,800.0
2012-12-05 11:30:00,88.68,88.71,88.68,88.68,15800.0,57.1354,57.1548,57.1354,57.1354,15800.0
2012-12-05 11:35:00,88.69,88.69,88.69,88.69,4200.0,57.1419,57.1419,57.1419,57.1419,4200.0
2012-12-05 11:40:00,88.66,88.66,88.66,88.66,200.0,57.1225,57.1225,57.1225,57.1225,200.0
2012-12-05 11:45:00,88.65,88.65,88.65,88.65,200.0,57.1161,57.1161,57.1161,57.1161,200.0
2012-12-05 11:50:00,88.65,88.68,88.63,88.68,17400.0,57.1161,57.1354,57.1032,57.1354,17400.0
2012-12-05 11:55:00,88.66,88.67,88.65,88.67,2600.0,57.1225,57.129,57.1161,57.129,2600.0
2012-12-05 12:00:00,88.62,88.67,88.62,88.67,800.0,57.0968,57.129,57.0968,57.129,800.0
2012-12-05 12:05:00,88.65,88.67,88.65,88.67,1800.0,57.1161,57.129,57.1161,57.129,1800.0
2012-12-05 12:10:00,88.66,88.67,88.64,88.64,1000.0,57.1225,57.129,57.1097,57.1097,1000.0
2012-12-05 12:15:00,88.66,88.67,88.66,88.67,2400.0,57.1225,57.129,57.1225,57.129,2400.0
2012-12-05 12:20:00,88.65,88.67,88.65,88.67,3200.0,57.1161,57.129,57.1161,57.129,3200.0
2012-12-05 12:25:00,88.65,88.67,88.65,88.66,3000.0,57.1161,57.129,57.1161,57.1225,3000.0
2012-12-05 12:30:00,88.66,88.67,88.66,88.67,1200.0,57.1225,57.129,57.1225,57.129,1200.0
2012-12-05 12:35:00,88.64,88.65,88.64,88.65,1000.0,57.1097,57.1161,57.1097,57.1161,1000.0
2012-12-05 12:40:00,88.66,88.66,88.66,88.66,1000.0,57.1225,57.1225,57.1225,57.1225,1000.0
2012-12-05 12:45:00,88.66,88.66,88.66,88.66,200.0,57.1225,57.1225,57.1225,57.1225,200.0
2012-12-05 12:50:00,88.66,88.66,88.66,88.66,400.0,57.1225,57.1225,57.1225,57.1225,400.0
2012-12-05 12:55:00,88.65,88.67,88.65,88.67,7200.0,57.1161,57.129,57.1161,57.129,7200.0
2012-12-05 13:00:00,88.66,88.7,88.66,88.68,4800.0,57.1225,57.1483,57.1225,57.1354,4800.0
2012-12-05 13:05:00,88.67,88.67,88.66,88.67,2400.0,57.129,57.129,57.1225,57.129,2400.0
2012-12-05 13:10:00,88.68,88.68,88.67,88.67,1000.0,57.1354,57.1354,57.129,57.129,1000.0
2012-12-05 13:15:00,88.67,88.68,88.67,88.68,4000.0,57.129,57.1354,57.129,57.1354,4000.0
2012-12-05 13:20:00,88.67,88.68,88.62,88.65,4000.0,57.129,57.1354,57.0968,57.1161,4000.0
2012-12-05 13:25:00,88.65,88.65,88.65,88.65,0.0,57.1161,57.1161,57.1161,57.1161,0.0
2012-12-05 13:30:00,88.68,88.69,88.67,88.69,6800.0,57.1354,57.1419,57.129,57.1419,6800.0
2012-12-05 13:35:00,88.68,88.69,88.67,88.69,6000.0,57.1354,57.1419,57.129,57.1419,6000.0
2012-12-05 13:40:00,88.68,88.69,88.67,88.69,5000.0,57.1354,57.1419,57.129,57.1419,5000.0
2012-12-05 13:45:00,88.68,88.71,88.68,88.7,21400.0,57.1354,57.1548,57.1354,57.1483,21400.0
2012-12-05 13:50:00,88.71,88.71,88.67,88.67,1800.0,57.1548,57.1548,57.129,57.129,1800.0
2012-12-05 13:55:00,88.64,88.64,88.64,88.64,200.0,57.1097,57.1097,57.1097,57.1097,200.0
2012-12-05 14:00:00,88.71,88.71,88.65,88.7,2800.0,57.1548,57.1548,57.1161,57.1483,2800.0
2012-12-05 14:05:00,88.7,88.7,88.64,88.64,1400.0,57.1483,57.1483,57.1097,57.1097,1400.0
2012-12-05 14:10:00,88.69,88.69,88.66,88.66,2400.0,57.1419,57.1419,57.1225,57.1225,2400.0
2012-12-05 14:15:00,88.67,88.7,88.67,88.7,2200.0,57.129,57.1483,57.129,57.1483,2200.0
2012-12-05 14:20:00,88.66,88.7,88.66,88.7,25600.0,57.1225,57.1483,57.1225,57.1483,25600.0
2012-12-05 14:25:00,88.7,88.7,88.7,88.7,0.0,57.1483,57.1483,57.1483,57.1483,0.0
2012-12-05 14:30:00,88.64,88.7,88.64,88.7,4400.0,57.1097,57.1483,57.1097,57.1483,4400.0
2012-12-05 14:35:00,88.7,88.7,88.7,88.7,0.0,57.1483,57.1483,57.1483,57.1483,0.0
2012-12-05 14:40:00,88.7,88.7,88.64,88.7,6000.0,57.1483,57.1483,57.1097,57.1483,6000.0
2012-12-05 14:45:00,88.69,88.7,88.64,88.68,176200.0,57.1419,57.1483,57.1097,57.1354,176200.0
2012-12-05 14:50:00,88.67,88.69,88.66,88.69,4600.0,57.129,57.1419,57.1225,57.1419,4600.0
2012-12-05 14:55:00,88.67,88.7,88.66,88.7,4000.0,57.129,57.1483,57.1225,57.1483,4000.0
2012-12-05 15:00:00,88.69,88.71,88.66,88.66,2000.0,57.1419,57.1548,57.1225,57.1225,2000.0
2012-12-05 15:05:00,88.68,88.68,88.64,88.65,27600.0,57.1354,57.1354,57.1097,57.1161,27600.0
2012-12-05 15:10:00,88.65,88.67,88.63,88.63,23600.0,57.1161,57.129,57.1032,57.1032,23600.0
2012-12-05 15:15:00,88.65,88.67,88.65,88.67,1400.0,57.1161,57.129,57.1161,57.129,1400.0
2012-12-05 15:20:00,88.64,88.64,88.64,88.64,200.0,57.1097,57.1097,57.1097,57.1097,200.0
2012-12-05 15:25:00,88.64,88.7,88.64,88.7,44200.0,57.1097,57.1483,57.1097,57.1483,44200.0
2012-12-05 15:30:00,88.7,88.7,88.65,88.65,1800.0,57.1483,57.1483,57.1161,57.1161,1800.0
2012-12-05 15:35:00,88.67,88.69,88.65,88.65,6000.0,57.129,57.1419,57.1161,57.1161,6000.0
2012-12-05 15:40:00,88.67,88.7,88.66,88.68,2400.0,57.129,57.1483,57.1225,57.1354,2400.0
2012-12-05 15:45:00,88.66,88.7,88.65,88.7,14800.0,57.1225,57.1483,57.1161,57.1483,14800.0
2012-12-05 15:50:00,88.69,88.7,88.65,88.68,2800.0,57.1419,57.1483,57.1161,57.1354,2800.0
2012-12-05 15:55:00,88.68,88.7,88.67,88.7,6200.0,57.1354,57.1483,57.129,57.1483,6200.0
2012-12-06 09:30:00,88.77,88.77,88.71,88.75,21700.0,57.1934,57.1934,57.1548,57.1805,21700.0
2012-12-06 09:35:00,88.75,88.75,88.75,88.75,700.0,57.1805,57.1805,57.1805,57.1805,700.0
2012-12-06 09:40:00,88.7,88.73,88.7,88.73,400.0,57.1483,57.1676,57.1483,57.1676,400.0
2012-12-06 09:45:00,88.73,88.74,88.72,88.72,2400.0,57.1676,57.1741,57.1612,57.1612,2400.0
2012-12-06 09:50:00,88.72,88.72,88.72,88.72,0.0,57.1612,57.1612,57.1612,57.1612,0.0
2012-12-06 09:55:00,88.72,88.72,88.68,88.68,2100.0,57.1612,57.1612,57.1354,57.1354,2100.0
2012-12-06 10:00:00,88.73,88.73,88.67,88.73,500.0,57.1676,57.1676,57.129,57.1676,500.0
2012-12-06 10:05:00,88.72,88.73,88.68,88.68,1100.0,57.1612,57.1676,57.1354,57.1354,1100.0
2012-12-06 10:10:00,88.72,88.74,88.68,88.68,3200.0,57.1612,57.1741,57.1354,57.1354,3200.0
2012-12-06 10:15:00,88.68,88.68,88.68,88.68,0.0,57.1354,57.1354,57.1354,57.1354,0.0
2012-12-06 10:20:00,88.69,88.72,88.69,88.71,17900.0,57.1419,57.1612,57.1419,57.1548,17900.0
2012-12-06 10:25:00,88.71,88.72,88.71,88.72,200.0,57.1548,57.1612,57.1548,57.1612,200.0
2012-12-06 10:30:00,88.7,88.73,88.7,88.73,1300.0,57.1483,57.1676,57.1483,57.1676,1300.0
2012-12-06 10:35:00,88.71,88.73,88.7,88.72,3600.0,57.1548,57.1676,57.1483,57.1612,3600.0
2012-12-06 10:40:00,88.72,88.72,88.72,88.72,9600.0,57.1612,57.1612,57.1612,57.1612,9600.0
2012-12-06 10:45:00,88.72,88.74,88.72,88.73,8400.0,57.1612,57.1741,57.1612,57.1676,8400.0
2012-12-06 10:50:00,88.72,88.72,88.72,88.72,300.0,57.1612,57.1612,57.1612,57.1612,300.0
2012-12-06 10:55:00,88.71,88.71,88.71,88.71,400.0,57.1548,57.1548,57.1548,57.1548,400.0
2012-12-06 11:00:00,88.73,88.73,88.73,88.73,1100.0,57.1676,57.1676,57.1676,57.1676,1100.0
2012-12-06 11:05:00,88.71,88.72,88.71,88.72,2200.0,57.1548,57.1612,57.1548,57.1612,2200.0
2012-12-06 11:10:00,88.73,88.73,88.72,88.72,2300.0,57.1676,57.1676,57.1612,57.1612,2300.0
2012-12-06 11:15:00,88.75,88.78,88.74,88.76,6400.0,57.1805,57.1999,57.1741,57.187,6400.0
2012-12-06 11:20:00,88.75,88.75,88.74,88.74,4900.0,57.1805,57.1805,57.1741,57.1741,4900.0
2012-12-06 11:25:00,88.74,88.77,88.74,88.74,1900.0,57.1741,57.1934,57.1741,57.1741,1900.0
2012-12-06 11:30:00,88.76,88.76,88.76,88.76,100.0,57.187,57.187,57.187,57.187,100.0
2012-12-06 11:35:00,88.76,88.76,88.76,88.76,0.0,57.187,57.187,57.187,57.187,0.0
2012-12-06 11:40:00,88.77,88.77,88.77,88.77,600.0,57.1934,57.1934,57.1934,57.1934,600.0
2012-12-06 11:45:00,88.76,88.77,88.76,88.77,200.0,57.187,57.1934,57.187,57.1934,200.0
2012-12-06 11:50:00,88.77,88.77,88.77,88.77,0.0,57.1934,57.1934,57.1934,57.1934,0.0
2012-12-06 11:55:00,88.74,88.75,88.71,88.74,2100.0,57.1741,57.1805,57.1548,57.1741,2100.0
2012-12-06 12:00:00,88.71,88.72,88.71,88.72,200.0,57.1548,57.1612,57.1548,57.1612,200.0
2012-12-06 12:05:00,88.72,88.72,88.72,88.72,0.0,57.1612,57.1612,57.1612,57.1612,0.0
2012-12-06 12:10:00,88.71,88.71,88.71,88.71,100.0,57.1548,57.1548,57.1548,57.1548,100.0
2012-12-06 12:15:00,88.76,88.76,88.73,88.76,9000.0,57.187,57.187,57.1676,57.187,9000.0
2012-12-06 12:20:00,88.72,88.77,88.72,88.73,4400.0,57.1612,57.1934,57.1612,57.1676,4400.0
2012-12-06 12:25:00,88.77,88.77,88.77,88.77,500.0,57.1934,57.1934,57.1934,57.1934,500.0
2012-12-06 12:30:00,88.75,88.75,88.75,88.75,200.0,57.1805,57.1805,57.1805,57.1805,200.0
2012-12-06 12:35:00,88.74,88.74,88.74,88.74,100.0,57.1741,57.1741,57.1741,57.1741,100.0
2012-12-06 12:40:00,88.77,88.78,88.75,88.76,9000.0,57.1934,57.1999,57.1805,57.187,9000.0
2012-12-06 12:45:00,88.74,88.76,88.74,88.76,1200.0,57.1741,57.187,57.1741,57.187,1200.0
2012-12-06 12:50:00,88.76,88.76,88.76,88.76,400.0,57.187,57.187,57.187,57.187,400.0
2012-12-06 12:55:00,88.74,88.77,88.74,88.77,2700.0,57.1741,57.1934,57.1741,57.1934,2700.0
2012-12-06 13:00:00,88.77,88.77,88.73,88.76,600.0,57.1934,57.1934,57.1676,57.187,600.0
2012-12-06 13:05:00,88.77,88.77,88.76,88.76,200.0,57.1934,57.1934,57.187,57.187,200.0
2012-12-06 13:10:00,88.73,88.77,88.73,88.77,1400.0,57.1676,57.1934,57.1676,57.1934,1400.0
2012-12-06 13:15:00,88.77,88.77,88.76,88.76,2100.0,57.1934,57.1934,57.187,57.187,2100.0
2012-12-06 13:20:00,88.77,88.77,88.76,88.77,3100.0,57.1934,57.1934,57.187,57.1934,3100.0
2012-12-06 13:25:00,88.77,88.77,88.77,88.77,100.0,57.1934,57.1934,57.1934,57.1934,100.0
2012-12-06 13:30:00,88.76,88.76,88.75,88.75,2200.0,57.187,57.187,57.1805,57.1805,2200.0
2012-12-06 13:35:00,88.75,88.77,88.75,88.76,400.0,57.1805,57.1934,57.1805,57.187,400.0
2012-12-06 13:40:00,88.76,88.76,88.76,88.76,0.0,57.187,57.187,57.187,57.187,0.0
2012-12-06 13:45:00,88.75,88.76,88.71,88.76,5200.0,57.1805,57.187,57.1548,57.187,5200.0
2012-12-06 13:50:00,88.76,88.76,88.76,88.76,0.0,57.187,57.187,57.187,57.187,0.0
2012-12-06 13:55:00,88.77,88.77,88.73,88.77,500.0,57.1934,57.1934,57.1676,57.1934,500.0
2012-12-06 14:00:00,88.73,88.77,88.73,88.77,2200.0,57.1676,57.1934,57.1676,57.1934,2200.0
2012-12-06 14:05:00,88.74,88.76,88.74,88.74,1900.0,57.1741,57.187,57.1741,57.1741,1900.0
2012-12-06 14:10:00,88.77,88.77,88.73,88.77,3900.0,57.1934,57.1934,57.1676,57.1934,3900.0
2012-12-06 14:15:00,88.77,88.77,88.77,88.77,200.0,57.1934,57.1934,57.1934,57.1934,200.0
2012-12-06 14:20:00,88.77,88.77,88.77,88.77,300.0,57.1934,57.1934,57.1934,57.1934,300.0
2012-12-06 14:25:00,88.76,88.77,88.76,88.76,1200.0,57.187,57.1934,57.187,57.187,1200.0
2012-12-06 14:30:00,88.74,88.76,88.73,88.76,1300.0,57.1741,57.187,57.1676,57.187,1300.0
2012-12-06 14:35:00,88.73,88.75,88.73,88.73,4600.0,57.1676,57.1805,57.1676,57.1676,4600.0
2012-12-06 14:40:00,88.74,88.74,88.71,88.74,1000.0,57.1741,57.1741,57.1548,57.1741,1000.0
2012-12-06 14:45:00,88.74,88.75,88.71,88.75,7000.0,57.1741,57.1805,57.1548,57.1805,7000.0
2012-12-06 14:50:00,88.73,88.75,88.72,88.75,2800.0,57.1676,57.1805,57.1612,57.1805,2800.0
2012-12-06 14:55:00,88.74,88.74,88.71,88.71,1100.0,57.1741,57.1741,57.1548,57.1548,1100.0
2012-12-06 15:00:00,88.73,88.73,88.7,88.71,4700.0,57.1676,57.1676,57.1483,57.1548,4700.0
2012-12-06 15:05:00,88.73,88.75,88.7,88.7,10100.0,57.1676,57.1805,57.1483,57.1483,10100.0
2012-12-06 15:10:00,88.76,88.76,88.7,88.7,3300.0,57.187,57.187,57.1483,57.1483,3300.0
2012-12-06 15:15:00,88.76,88.77,88.7,88.77,2900.0,57.187,57.1934,57.1483,57.1934,2900.0
2012-12-06 15:20:00,88.71,88.77,88.71,88.77,1100.0,57.1548,57.1934,57.1548,57.1934,1100.0
2012-12-06 15:25:00,88.73,88.77,88.72,88.72,500.0,57.1676,57.1934,57.1612,57.1612,500.0
2012-12-06 15:30:00,88.74,88.74,88.72,88.72,1000.0,57.1741,57.1741,57.1612,57.1612,1000.0
2012-12-06 15:35:00,88.72,88.72,88.7,88.7,700.0,57.1612,57.1612,57.1483,57.1483,700.0
2012-12-06 15:40:00,88.69,88.71,88.69,88.71,2300.0,57.1419,57.1548,57.1419,57.1548,2300.0
2012-12-06 15:45:00,88.68,88.71,88.68,88.68,1800.0,57.1354,57.1548,57.1354,57.1354,1800.0
2012-12-06 15:50:00,88.71,88.71,88.71,88.71,100.0,57.1548,57.1548,57.1548,57.1548,100.0
2012-12-06 15:55:00,88.71,88.71,88.69,88.71,2500.0,57.1548,57.1548,57.1419,57.1548,2500.0
2012-12-07 09:30:00,88.59,88.59,88.5,88.5,22600.0,57.0774,57.0774,57.0195,57.0195,22600.0
2012-12-07 09:35:00,88.53,88.55,88.53,88.55,9200.0,57.0388,57.0517,57.0388,57.0517,9200.0
2012-12-07 09:40:00,88.51,88.52,88.51,88.52,6200.0,57.0259,57.0323,57.0259,57.0323,6200.0
2012-12-07 09:45:00,88.53,88.53,88.53,88.53,2000.0,57.0388,57.0388,57.0388,57.0388,2000.0
2012-12-07 09:50:00,88.54,88.54,88.51,88.53,3000.0,57.0452,57.0452,57.0259,57.0388,3000.0
2012-12-07 09:55:00,88.54,88.59,88.51,88.54,3600.0,57.0452,57.0774,57.0259,57.0452,3600.0
2012-12-07 10:00:00,88.58,88.58,88.57,88.57,5400.0,57.071,57.071,57.0646,57.0646,5400.0
2012-12-07 10:05:00,88.58,88.59,88.58,88.59,400.0,57.071,57.0774,57.071,57.0774,400.0
2012-12-07 10:10:00,88.58,88.58,88.55,88.55,2200.0,57.071,57.071,57.0517,57.0517,2200.0
2012-12-07 10:15:00,88.57,88.59,88.57,88.58,2000.0,57.0646,57.0774,57.0646,57.071,2000.0
2012-12-07 10:20:00,88.59,88.6,88.58,88.6,5400.0,57.0774,57.0839,57.071,57.0839,5400.0
2012-12-07 10:25:00,88.58,88.6,88.56,88.6,1200.0,57.071,57.0839,57.0581,57.0839,1200.0
2012-12-07 10:30:00,88.62,88.62,88.57,88.57,3000.0,57.0968,57.0968,57.0646,57.0646,3000.0
2012-12-07 10:35:00,88.59,88.59,88.59,88.59,200.0,57.0774,57.0774,57.0774,57.0774,200.0
2012-12-07 10:40:00,88.6,88.62,88.6,88.62,2200.0,57.0839,57.0968,57.0839,57.0968,2200.0
2012-12-07 10:45:00,88.63,88.63,88.63,88.63,200.0,57.1032,57.1032,57.1032,57.1032,200.0
2012-12-07 10:50:00,88.63,88.63,88.63,88.63,0.0,57.1032,57.1032,57.1032,57.1032,0.0
2012-12-07 10:55:00,88.62,88.64,88.62,88.64,400.0,57.0968,57.1097,57.0968,57.1097,400.0
2012-12-07 11:00:00,88.63,88.66,88.63,88.65,1800.0,57.1032,57.1225,57.1032,57.1161,1800.0
2012-12-07 11:05:00,88.66,88.66,88.59,88.65,17400.0,57.1225,57.1225,57.0774,57.1161,17400.0
2012-12-07 11:10:00,88.63,88.63,88.62,88.62,2800.0,57.1032,57.1032,57.0968,57.0968,2800.0
2012-12-07 11:15:00,88.6,88.63,88.6,88.6,1800.0,57.0839,57.1032,57.0839,57.0839,1800.0
2012-12-07 11:20:00,88.61,88.62,88.59,88.59,6400.0,57.0903,57.0968,57.0774,57.0774,6400.0
2012-12-07 11:25:00,88.62,88.62,88.57,88.6,8800.0,57.0968,57.0968,57.0646,57.0839,8800.0
2012-12-07 11:30:00,88.6,88.6,88.6,88.6,600.0,57.0839,57.0839,57.0839,57.0839,600.0
2012-12-07 11:35:00,88.6,88.6,88.6,88.6,200.0,57.0839,57.0839,57.0839,57.0839,200.0
2012-12-07 11:40:00,88.56,88.56,88.56,88.56,1600.0,57.0581,57.0581,57.0581,57.0581,1600.0
2012-12-07 11:45:00,88.57,88.57,88.57,88.57,1400.0,57.0646,57.0646,57.0646,57.0646,1400.0
2012-12-07 11:50:00,88.59,88.59,88.56,88.56,400.0,57.0774,57.0774,57.0581,57.0581,400.0
2012-12-07 11:55:00,88.59,88.59,88.56,88.56,800.0,57.0774,57.0774,57.0581,57.0581,800.0
2012-12-07 12:00:00,88.59,88.59,88.59,88.59,400.0,57.0774,57.0774,57.0774,57.0774,400.0
2012-12-07 12:05:00,88.59,88.6,88.59,88.59,4000.0,57.0774,57.0839,57.0774,57.0774,4000.0
2012-12-07 12:10:00,88.59,88.59,88.59,88.59,600.0,57.0774,57.0774,57.0774,57.0774,600.0
2012-12-07 12:15:00,88.59,88.59,88.56,88.58,1200.0,57.0774,57.0774,57.0581,57.071,1200.0
2012-12-07 12:20:00,88.56,88.59,88.56,88.59,9000.0,57.0581,57.0774,57.0581,57.0774,9000.0
2012-12-07 12:25:00,88.58,88.59,88.57,88.59,4800.0,57.071,57.0774,57.0646,57.0774,4800.0
2012-12-07 12:30:00,88.59,88.59,88.58,88.58,600.0,57.0774,57.0774,57.071,57.071,600.0
2012-12-07 12:35:00,88.58,88.59,88.58,88.59,800.0,57.071,57.0774,57.071,57.0774,800.0
2012-12-07 12:40:00,88.57,88.59,88.57,88.57,600.0,57.0646,57.0774,57.0646,57.0646,600.0
2012-12-07 12:45:00,88.59,88.59,88.59,88.59,200.0,57.0774,57.0774,57.0774,57.0774,200.0
2012-12-07 12:50:00,88.59,88.59,88.59,88.59,0.0,57.0774,57.0774,57.0774,57.0774,0.0
2012-12-07 12:55:00,88.6,88.6,88.57,88.57,1800.0,57.0839,57.0839,57.0646,57.0646,1800.0
2012-12-07 13:00:00,88.6,88.6,88.6,88.6,4600.0,57.0839,57.0839,57.0839,57.0839,4600.0
2012-12-07 13:05:00,88.6,88.6,88.59,88.6,6800.0,57.0839,57.0839,57.0774,57.0839,6800.0
2012-12-07 13:10:00,88.6,88.6,88.59,88.6,1000.0,57.0839,57.0839,57.0774,57.0839,1000.0
2012-12-07 13:15:00,88.57,88.58,88.56,88.57,22400.0,57.0646,57.071,57.0581,57.0646,22400.0
2012-12-07 13:20:00,88.58,88.59,88.58,88.59,3000.0,57.071,57.0774,57.071,57.0774,3000.0
2012-12-07 13:25:00,88.59,88.59,88.59,88.59,0.0,57.0774,57.0774,57.0774,57.0774,0.0
2012-12-07 13:30:00,88.57,88.59,88.57,88.59,15800.0,57.0646,57.0774,57.0646,57.0774,15800.0
2012-12-07 13:35:00,88.59,88.59,88.57,88.57,1600.0,57.0774,57.0774,57.0646,57.0646,1600.0
2012-12-07 13:40:00,88.57,88.57,88.57,88.57,400.0,57.0646,57.0646,57.0646,57.0646,400.0
2012-12-07 13:45:00,88.57,88.59,88.57,88.57,19000.0,57.0646,57.0774,57.0646,57.0646,19000.0
2012-12-07 13:50:00,88.57,88.57,88.57,88.57,4400.0,57.0646,57.0646,57.0646,57.0646,4400.0
2012-12-07 13:55:00,88.55,88.56,88.54,88.56,6000.0,57.0517,57.0581,57.0452,57.0581,6000.0
2012-12-07 14:00:00,88.55,88.56,88.53,88.55,3200.0,57.0517,57.0581,57.0388,57.0517,3200.0
2012-12-07 14:05:00,88.53,88.53,88.53,88.53,4400.0,57.0388,57.0388,57.0388,57.0388,4400.0
2012-12-07 14:10:00,88.56,88.56,88.53,88.56,48600.0,57.0581,57.0581,57.0388,57.0581,48600.0
2012-12-07 14:15:00,88.55,88.55,88.55,88.55,3800.0,57.0517,57.0517,57.0517,57.0517,3800.0
2012-12-07 14:20:00,88.55,88.56,88.55,88.56,1800.0,57.0517,57.0581,57.0517,57.0581,1800.0
2012-12-07 14:25:00,88.57,88.57,88.54,88.56,9400.0,57.0646,57.0646,57.0452,57.0581,9400.0
2012-12-07 14:30:00,88.57,88.57,88.54,88.55,19600.0,57.0646,57.0646,57.0452,57.0517,19600.0
2012-12-07 14:35:00,88.57,88.57,88.53,88.57,2000.0,57.0646,57.0646,57.0388,57.0646,2000.0
2012-12-07 14:40:00,88.56,88.56,88.54,88.56,6800.0,57.0581,57.0581,57.0452,57.0581,6800.0
2012-12-07 14:45:00,88.56,88.57,88.54,88.57,9600.0,57.0581,57.0646,57.0452,57.0646,9600.0
2012-12-07 14:50:00,88.56,88.56,88.56,88.56,1200.0,57.0581,57.0581,57.0581,57.0581,1200.0
2012-12-07 14:55:00,88.58,88.6,88.55,88.6,14800.0,57.071,57.0839,57.0517,57.0839,14800.0
2012-12-07 15:00:00,88.59,88.6,88.57,88.57,6800.0,57.0774,57.0839,57.0646,57.0646,6800.0
2012-12-07 15:05:00,88.58,88.58,88.57,88.57,18600.0,57.071,57.071,57.0646,57.0646,18600.0
2012-12-07 15:10:00,88.57,88.6,88.57,88.6,6400.0,57.0646,57.0839,57.0646,57.0839,6400.0
2012-12-07 15:15:00,88.59,88.6,88.57,88.6,7600.0,57.0774,57.0839,57.0646,57.0839,7600.0
2012-12-07 15:20:00,88.56,88.57,88.56,88.57,2400.0,57.0581,57.0646,57.0581,57.0646,2400.0
2012-12-07 15:25:00,88.57,88.61,88.57,88.61,12800.0,57.0646,57.0903,57.0646,57.0903,12800.0
2012-12-07 15:30:00,88.59,88.59,88.56,88.59,8800.0,57.0774,57.0774,57.0581,57.0774,8800.0
2012-12-07 15:35:00,88.59,88.59,88.56,88.59,10800.0,57.0774,57.0774,57.0581,57.0774,10800.0
2012-12-07 15:40:00,88.59,88.59,88.58,88.59,11200.0,57.0774,57.0774,57.071,57.0774,11200.0
2012-12-07 15:45:00,88.58,88.58,88.53,88.55,10800.0,57.071,57.071,57.0388,57.0517,10800.0
2012-12-07 15:50:00,88.57,88.57,88.53,88.53,4800.0,57.0646,57.0646,57.0388,57.0388,4800.0
2012-12-07 15:55:00,88.54,88.54,88.5,88.5,3600.0,57.0452,57.0452,57.0195,57.0195,3600.0
2012-12-10 09:30:00,88.64,88.65,88.55,88.57,73200.0,57.1097,57.1161,57.0517,57.0646,73200.0
2012-12-10 09:35:00,88.57,88.58,88.56,88.56,4000.0,57.0646,57.071,57.0581,57.0581,4000.0
2012-12-10 09:40:00,88.57,88.57,88.56,88.56,600.0,57.0646,57.0646,57.0581,57.0581,600.0
2012-12-10 09:45:00,88.61,88.61,88.56,88.59,12600.0,57.0903,57.0903,57.0581,57.0774,12600.0
2012-12-10 09:50:00,88.56,88.57,88.56,88.56,20400.0,57.0581,57.0646,57.0581,57.0581,20400.0
2012-12-10 09:55:00,88.56,88.56,88.56,88.56,400.0,57.0581,57.0581,57.0581,57.0581,400.0
2012-12-10 10:00:00,88.56,88.59,88.52,88.56,16600.0,57.0581,57.0774,57.0323,57.0581,16600.0
2012-12-10 10:05:00,88.56,88.58,88.54,88.58,7000.0,57.0581,57.071,57.0452,57.071,7000.0
2012-12-10 10:10:00,88.57,88.57,88.55,88.55,1200.0,57.0646,57.0646,57.0517,57.0517,1200.0
2012-12-10 10:15:00,88.57,88.59,88.55,88.59,3000.0,57.0646,57.0774,57.0517,57.0774,3000.0
2012-12-10 10:20:00,88.57,88.59,88.56,88.57,2400.0,57.0646,57.0774,57.0581,57.0646,2400.0
2012-12-10 10:25:00,88.54,88.58,88.54,88.58,4000.0,57.0452,57.071,57.0452,57.071,4000.0
2012-12-10 10:30:00,88.58,88.59,88.56,88.57,2800.0,57.071,57.0774,57.0581,57.0646,2800.0
2012-12-10 10:35:00,88.57,88.58,88.56,88.58,800.0,57.0646,57.071,57.0581,57.071,800.0
2012-12-10 10:40:00,88.55,88.57,88.54,88.57,9000.0,57.0517,57.0646,57.0452,57.0646,9000.0
2012-12-10 10:45:00,88.57,88.58,88.55,88.57,6400.0,57.0646,57.071,57.0517,57.0646,6400.0
2012-12-10 10:50:00,88.56,88.56,88.56,88.56,5000.0,57.0581,57.0581,57.0581,57.0581,5000.0
2012-12-10 10:55:00,88.55,88.56,88.53,88.55,4000.0,57.0517,57.0581,57.0388,57.0517,4000.0
2012-12-10 11:00:00,88.54,88.54,88.53,88.53,2000.0,57.0452,57.0452,57.0388,57.0388,2000.0
2012-12-10 11:05:00,88.55,88.55,88.54,88.55,1400.0,57.0517,57.0517,57.0452,57.0517,1400.0
2012-12-10 11:10:00,88.53,88.54,88.52,88.52,2200.0,57.0388,57.0452,57.0323,57.0323,2200.0
2012-12-10 11:15:00,88.54,88.54,88.51,88.51,3200.0,57.0452,57.0452,57.0259,57.0259,3200.0
2012-12-10 11:20:00,88.52,88.54,88.52,88.54,2000.0,57.0323,57.0452,57.0323,57.0452,2000.0
2012-12-10 11:25:00,88.51,88.51,88.5,88.51,6800.0,57.0259,57.0259,57.0195,57.0259,6800.0
2012-12-10 11:30:00,88.5,88.53,88.5,88.53,2600.0,57.0195,57.0388,57.0195,57.0388,2600.0
2012-12-10 11:35:00,88.54,88.54,88.53,88.53,800.0,57.0452,57.0452,57.0388,57.0388,800.0
2012-12-10 11:40:00,88.53,88.53,88.53,88.53,0.0,57.0388,57.0388,57.0388,57.0388,0.0
2012-12-10 11:45:00,88.52,88.54,88.52,88.54,3200.0,57.0323,57.0452,57.0323,57.0452,3200.0
2012-12-10 11:50:00,88.52,88.54,88.5,88.5,2400.0,57.0323,57.0452,57.0195,57.0195,2400.0
2012-12-10 11:55:00,88.5,88.53,88.45,88.49,12800.0,57.0195,57.0388,56.9872,57.013,12800.0
2012-12-10 12:00:00,88.47,88.47,88.45,88.45,14600.0,57.0001,57.0001,56.9872,56.9872,14600.0
2012-12-10 12:05:00,88.45,88.49,88.45,88.46,6600.0,56.9872,57.013,56.9872,56.9937,6600.0
2012-12-10 12:10:00,88.46,88.49,88.44,88.44,5800.0,56.9937,57.013,56.9808,56.9808,5800.0
2012-12-10 12:15:00,88.45,88.48,88.44,88.44,2800.0,56.9872,57.0066,56.9808,56.9808,2800.0
2012-12-10 12:20:00,88.44,88.48,88.44,88.45,1600.0,56.9808,57.0066,56.9808,56.9872,1600.0
2012-12-10 12:25:00,88.45,88.48,88.45,88.45,8400.0,56.9872,57.0066,56.9872,56.9872,8400.0
2012-12-10 12:30:00,88.45,88.48,88.45,88.46,20200.0,56.9872,57.0066,56.9872,56.9937,20200.0
2012-12-10 12:35:00,88.45,88.48,88.45,88.46,15400.0,56.9872,57.0066,56.9872,56.9937,15400.0
2012-12-10 12:40:00,88.46,88.47,88.45,88.45,7000.0,56.9937,57.0001,56.9872,56.9872,7000.0
2012-12-10 12:45:00,88.46,88.48,88.45,88.45,6000.0,56.9937,57.0066,56.9872,56.9872,6000.0
2012-12-10 12:50:00,88.46,88.48,88.44,88.47,7200.0,56.9937,57.0066,56.9808,57.0001,7200.0
2012-12-10 12:55:00,88.45,88.47,88.44,88.45,3200.0,56.9872,57.0001,56.9808,56.9872,3200.0
2012-12-10 13:00:00,88.48,88.48,88.44,88.45,2200.0,57.0066,57.0066,56.9808,56.9872,2200.0
2012-12-10 13:05:00,88.45,88.48,88.45,88.46,1600.0,56.9872,57.0066,56.9872,56.9937,1600.0
2012-12-10 13:10:00,88.47,88.47,88.46,88.47,5200.0,57.0001,57.0001,56.9937,57.0001,5200.0
2012-12-10 13:15:00,88.46,88.47,88.46,88.47,8000.0,56.9937,57.0001,56.9937,57.0001,8000.0
2012-12-10 13:20:00,88.47,88.51,88.47,88.51,800.0,57.0001,57.0259,57.0001,57.0259,800.0
2012-12-10 13:25:00,88.51,88.51,88.47,88.47,2800.0,57.0259,57.0259,57.0001,57.0001,2800.0
2012-12-10 13:30:00,88.47,88.51,88.47,88.47,1600.0,57.0001,57.0259,57.0001,57.0001,1600.0
2012-12-10 13:35:00,88.47,88.51,88.46,88.46,2600.0,57.0001,57.0259,56.9937,56.9937,2600.0
2012-12-10 13:40:00,88.46,88.51,88.46,88.47,3400.0,56.9937,57.0259,56.9937,57.0001,3400.0
2012-12-10 13:45:00,88.47,88.49,88.45,88.45,9800.0,57.0001,57.013,56.9872,56.9872,9800.0
2012-12-10 13:50:00,88.45,88.53,88.44,88.44,36000.0,56.9872,57.0388,56.9808,56.9808,36000.0
2012-12-10 13:55:00,88.44,88.49,88.44,88.48,10600.0,56.9808,57.013,56.9808,57.0066,10600.0
2012-12-10 14:00:00,88.46,88.48,88.46,88.48,14400.0,56.9937,57.0066,56.9937,57.0066,14400.0
2012-12-10 14:05:00,88.48,88.48,88.44,88.44,8200.0,57.0066,57.0066,56.9808,56.9808,8200.0
2012-12-10 14:10:00,88.44,88.48,88.44,88.45,12600.0,56.9808,57.0066,56.9808,56.9872,12600.0
2012-12-10 14:15:00,88.46,88.48,88.45,88.45,9800.0,56.9937,57.0066,56.9872,56.9872,9800.0
2012-12-10 14:20:00,88.45,88.47,88.45,88.47,8800.0,56.9872,57.0001,56.9872,57.0001,8800.0
2012-12-10 14:25:00,88.47,88.53,88.47,88.48,11800.0,57.0001,57.0388,57.0001,57.0066,11800.0
2012-12-10 14:30:00,88.49,88.5,88.46,88.46,3800.0,57.013,57.0195,56.9937,56.9937,3800.0
2012-12-10 14:35:00,88.46,88.5,88.46,88.47,22000.0,56.9937,57.0195,56.9937,57.0001,22000.0
2012-12-10 14:40:00,88.47,88.5,88.47,88.49,5400.0,57.0001,57.0195,57.0001,57.013,5400.0
2012-12-10 14:45:00,88.49,88.5,88.45,88.45,18800.0,57.013,57.0195,56.9872,56.9872,18800.0
2012-12-10 14:50:00,88.45,88.48,88.45,88.45,2600.0,56.9872,57.0066,56.9872,56.9872,2600.0
2012-12-10 14:55:00,88.45,88.48,88.45,88.45,6600.0,56.9872,57.0066,56.9872,56.9872,6600.0
2012-12-10 15:00:00,88.45,88.54,88.45,88.48,25200.0,56.9872,57.0452,56.9872,57.0066,25200.0
2012-12-10 15:05:00,88.51,88.52,88.47,88.52,11000.0,57.0259,57.0323,57.0001,57.0323,11000.0
2012-12-10 15:10:00,88.48,88.52,88.47,88.51,4400.0,57.0066,57.0323,57.0001,57.0259,4400.0
2012-12-10 15:15:00,88.47,88.52,88.47,88.47,5000.0,57.0001,57.0323,57.0001,57.0001,5000.0
2012-12-10 15:20:00,88.47,88.52,88.47,88.47,6600.0,57.0001,57.0323,57.0001,57.0001,6600.0
2012-12-10 15:25:00,88.47,88.51,88.47,88.47,6000.0,57.0001,57.0259,57.0001,57.0001,6000.0
2012-12-10 15:30:00,88.47,88.51,88.47,88.47,4600.0,57.0001,57.0259,57.0001,57.0001,4600.0
2012-12-10 15:35:00,88.47,88.51,88.47,88.5,5000.0,57.0001,57.0259,57.0001,57.0195,5000.0
2012-12-10 15:40:00,88.47,88.51,88.47,88.48,9400.0,57.0001,57.0259,57.0001,57.0066,9400.0
2012-12-10 15:45:00,88.51,88.51,88.47,88.48,10000.0,57.0259,57.0259,57.0001,57.0066,10000.0
2012-12-10 15:50:00,88.48,88.51,88.48,88.5,16800.0,57.0066,57.0259,57.0066,57.0195,16800.0
2012-12-10 15:55:00,88.51,88.53,88.49,88.52,30000.0,57.0259,57.0388,57.013,57.0323,30000.0
2012-12-11 09:30:00,88.65,88.65,88.58,88.58,18900.0,57.1161,57.1161,57.071,57.071,18900.0
2012-12-11 09:35:00,88.58,88.59,88.58,88.59,700.0,57.071,57.0774,57.071,57.0774,700.0
2012-12-11 09:40:00,88.59,88.61,88.57,88.6,9700.0,57.0774,57.0903,57.0646,57.0839,9700.0
2012-12-11 09:45:00,88.59,88.63,88.59,88.63,2200.0,57.0774,57.1032,57.0774,57.1032,2200.0
2012-12-11 09:50:00,88.59,88.63,88.59,88.63,1000.0,57.0774,57.1032,57.0774,57.1032,1000.0
2012-12-11 09:55:00,88.61,88.61,88.58,88.58,3300.0,57.0903,57.0903,57.071,57.071,3300.0
2012-12-11 10:00:00,88.58,88.63,88.57,88.6,4500.0,57.071,57.1032,57.0646,57.0839,4500.0
2012-12-11 10:05:00,88.63,88.63,88.63,88.63,100.0,57.1032,57.1032,57.1032,57.1032,100.0
2012-12-11 10:10:00,88.63,88.63,88.58,88.63,3400.0,57.1032,57.1032,57.071,57.1032,3400.0
2012-12-11 10:15:00,88.6,88.63,88.6,88.63,1000.0,57.0839,57.1032,57.0839,57.1032,1000.0
2012-12-11 10:20:00,88.59,88.61,88.59,88.61,800.0,57.0774,57.0903,57.0774,57.0903,800.0
2012-12-11 10:25:00,88.61,88.61,88.59,88.61,5000.0,57.0903,57.0903,57.0774,57.0903,5000.0
2012-12-11 10:30:00,88.6,88.61,88.6,88.61,800.0,57.0839,57.0903,57.0839,57.0903,800.0
2012-12-11 10:35:00,88.61,88.61,88.59,88.61,7800.0,57.0903,57.0903,57.0774,57.0903,7800.0
2012-12-11 10:40:00,88.61,88.61,88.6,88.6,3800.0,57.0903,57.0903,57.0839,57.0839,3800.0
2012-12-11 10:45:00,88.6,88.61,88.59,88.59,7000.0,57.0839,57.0903,57.0774,57.0774,7000.0
2012-12-11 10:50:00,88.59,88.61,88.59,88.61,1300.0,57.0774,57.0903,57.0774,57.0903,1300.0
2012-12-11 10:55:00,88.59,88.61,88.58,88.61,2700.0,57.0774,57.0903,57.071,57.0903,2700.0
2012-12-11 11:00:00,88.61,88.65,88.61,88.64,1000.0,57.0903,57.1161,57.0903,57.1097,1000.0
2012-12-11 11:05:00,88.58,88.59,88.58,88.59,600.0,57.071,57.0774,57.071,57.0774,600.0
2012-12-11 11:10:00,88.59,88.59,88.59,88.59,0.0,57.0774,57.0774,57.0774,57.0774,0.0
2012-12-11 11:15:00,88.64,88.64,88.62,88.64,800.0,57.1097,57.1097,57.0968,57.1097,800.0
2012-12-11 11:20:00,88.64,88.64,88.63,88.63,700.0,57.1097,57.1097,57.1032,57.1032,700.0
2012-12-11 11:25:00,88.64,88.64,88.63,88.64,39200.0,57.1097,57.1097,57.1032,57.1097,39200.0
2012-12-11 11:30:00,88.61,88.62,88.6,88.62,4200.0,57.0903,57.0968,57.0839,57.0968,4200.0
2012-12-11 11:35:00,88.63,88.64,88.6,88.6,1400.0,57.1032,57.1097,57.0839,57.0839,1400.0
2012-12-11 11:40:00,88.64,88.65,88.63,88.64,30300.0,57.1097,57.1161,57.1032,57.1097,30300.0
2012-12-11 11:45:00,88.65,88.65,88.6,88.65,1500.0,57.1161,57.1161,57.0839,57.1161,1500.0
2012-12-11 11:50:00,88.62,88.64,88.6,88.6,10100.0,57.0968,57.1097,57.0839,57.0839,10100.0
2012-12-11 11:55:00,88.61,88.64,88.6,88.64,6100.0,57.0903,57.1097,57.0839,57.1097,6100.0
2012-12-11 12:00:00,88.64,88.65,88.64,88.65,200.0,57.1097,57.1161,57.1097,57.1161,200.0
2012-12-11 12:05:00,88.65,88.65,88.61,88.65,1200.0,57.1161,57.1161,57.0903,57.1161,1200.0
2012-12-11 12:10:00,88.65,88.65,88.62,88.62,1000.0,57.1161,57.1161,57.0968,57.0968,1000.0
2012-12-11 12:15:00,88.65,88.65,88.61,88.65,1100.0,57.1161,57.1161,57.0903,57.1161,1100.0
2012-12-11 12:20:00,88.65,88.65,88.61,88.65,2500.0,57.1161,57.1161,57.0903,57.1161,2500.0
2012-12-11 12:25:00,88.65,88.65,88.65,88.65,0.0,57.1161,57.1161,57.1161,57.1161,0.0
2012-12-11 12:30:00,88.64,88.65,88.62,88.62,7000.0,57.1097,57.1161,57.0968,57.0968,7000.0
2012-12-11 12:35:00,88.61,88.65,88.61,88.65,500.0,57.0903,57.1161,57.0903,57.1161,500.0
2012-12-11 12:40:00,88.64,88.64,88.61,88.61,4600.0,57.1097,57.1097,57.0903,57.0903,4600.0
2012-12-11 12:45:00,88.64,88.64,88.6,88.64,300.0,57.1097,57.1097,57.0839,57.1097,300.0
2012-12-11 12:50:00,88.64,88.64,88.6,88.64,800.0,57.1097,57.1097,57.0839,57.1097,800.0
2012-12-11 12:55:00,88.64,88.64,88.64,88.64,400.0,57.1097,57.1097,57.1097,57.1097,400.0
2012-12-11 13:00:00,88.64,88.64,88.64,88.64,1500.0,57.1097,57.1097,57.1097,57.1097,1500.0
2012-12-11 13:05:00,88.6,88.6,88.6,88.6,100.0,57.0839,57.0839,57.0839,57.0839,100.0
2012-12-11 13:10:00,88.64,88.64,88.63,88.63,200.0,57.1097,57.1097,57.1032,57.1032,200.0
2012-12-11 13:15:00,88.63,88.63,88.6,88.63,5100.0,57.1032,57.1032,57.0839,57.1032,5100.0
2012-12-11 13:20:00,88.63,88.63,88.63,88.63,800.0,57.1032,57.1032,57.1032,57.1032,800.0
2012-12-11 13:25:00,88.63,88.63,88.59,88.59,500.0,57.1032,57.1032,57.0774,57.0774,500.0
2012-12-11 13:30:00,88.6,88.64,88.6,88.64,2900.0,57.0839,57.1097,57.0839,57.1097,2900.0
2012-12-11 13:35:00,88.64,88.64,88.61,88.64,9800.0,57.1097,57.1097,57.0903,57.1097,9800.0
2012-12-11 13:40:00,88.6,88.65,88.6,88.64,28600.0,57.0839,57.1161,57.0839,57.1097,28600.0
2012-12-11 13:45:00,88.63,88.63,88.62,88.62,400.0,57.1032,57.1032,57.0968,57.0968,400.0
2012-12-11 13:50:00,88.64,88.64,88.62,88.62,2000.0,57.1097,57.1097,57.0968,57.0968,2000.0
2012-12-11 13:55:00,88.64,88.64,88.62,88.64,2500.0,57.1097,57.1097,57.0968,57.1097,2500.0
2012-12-11 14:00:00,88.64,88.64,88.64,88.64,1400.0,57.1097,57.1097,57.1097,57.1097,1400.0
2012-12-11 14:05:00,88.64,88.64,88.62,88.64,2700.0,57.1097,57.1097,57.0968,57.1097,2700.0
2012-12-11 14:10:00,88.63,88.64,88.62,88.64,900.0,57.1032,57.1097,57.0968,57.1097,900.0
2012-12-11 14:15:00,88.62,88.64,88.6,88.64,9500.0,57.0968,57.1097,57.0839,57.1097,9500.0
2012-12-11 14:20:00,88.61,88.64,88.59,88.62,4400.0,57.0903,57.1097,57.0774,57.0968,4400.0
2012-12-11 14:25:00,88.62,88.64,88.61,88.64,14700.0,57.0968,57.1097,57.0903,57.1097,14700.0
2012-12-11 14:30:00,88.62,88.66,88.61,88.65,13300.0,57.0968,57.1225,57.0903,57.1161,13300.0
2012-12-11 14:35:00,88.66,88.66,88.66,88.66,1500.0,57.1225,57.1225,57.1225,57.1225,1500.0
2012-12-11 14:40:00,88.62,88.66,88.61,88.65,4400.0,57.0968,57.1225,57.0903,57.1161,4400.0
2012-12-11 14:45:00,88.62,88.66,88.62,88.66,800.0,57.0968,57.1225,57.0968,57.1225,800.0
2012-12-11 14:50:00,88.62,88.68,88.62,88.65,17300.0,57.0968,57.1354,57.0968,57.1161,17300.0
2012-12-11 14:55:00,88.66,88.68,88.66,88.66,1700.0,57.1225,57.1354,57.1225,57.1225,1700.0
2012-12-11 15:00:00,88.65,88.68,88.65,88.66,5500.0,57.1161,57.1354,57.1161,57.1225,5500.0
2012-12-11 15:05:00,88.66,88.68,88.66,88.67,700.0,57.1225,57.1354,57.1225,57.129,700.0
2012-12-11 15:10:00,88.67,88.68,88.67,88.67,1000.0,57.129,57.1354,57.129,57.129,1000.0
2012-12-11 15:15:00,88.66,88.67,88.62,88.62,4300.0,57.1225,57.129,57.0968,57.0968,4300.0
2012-12-11 15:20:00,88.63,88.68,88.62,88.67,2100.0,57.1032,57.1354,57.0968,57.129,2100.0
2012-12-11 15:25:00,88.68,88.69,88.62,88.64,5800.0,57.1354,57.1419,57.0968,57.1097,5800.0
2012-12-11 15:30:00,88.63,88.7,88.63,88.7,500.0,57.1032,57.1483,57.1032,57.1483,500.0
2012-12-11 15:35:00,88.7,88.7,88.65,88.65,300.0,57.1483,57.1483,57.1161,57.1161,300.0
2012-12-11 15:40:00,88.71,88.71,88.66,88.71,1700.0,57.1548,57.1548,57.1225,57.1548,1700.0
2012-12-11 15:45:00,88.66,88.71,88.66,88.7,2500.0,57.1225,57.1548,57.1225,57.1483,2500.0
2012-12-11 15:50:00,88.7,88.71,88.63,88.67,4600.0,57.1483,57.1548,57.1032,57.129,4600.0
2012-12-11 15:55:00,88.65,88.7,88.62,88.62,11800.0,57.1161,57.1483,57.0968,57.0968,11800.0
2012-12-12 09:30:00,88.69,88.69,88.62,88.67,9000.0,57.1419,57.1419,57.0968,57.129,9000.0
2012-12-12 09:35:00,88.71,88.71,88.64,88.64,10800.0,57.1548,57.1548,57.1097,57.1097,10800.0
2012-12-12 09:40:00,88.67,88.69,88.67,88.69,600.0,57.129,57.1419,57.129,57.1419,600.0
2012-12-12 09:45:00,88.63,88.65,88.61,88.65,7600.0,57.1032,57.1161,57.0903,57.1161,7600.0
2012-12-12 09:50:00,88.66,88.68,88.65,88.68,4200.0,57.1225,57.1354,57.1161,57.1354,4200.0
2012-12-12 09:55:00,88.68,88.68,88.68,88.68,0.0,57.1354,57.1354,57.1354,57.1354,0.0
2012-12-12 10:00:00,88.63,88.65,88.61,88.62,5800.0,57.1032,57.1161,57.0903,57.0968,5800.0
2012-12-12 10:05:00,88.63,88.63,88.63,88.63,2600.0,57.1032,57.1032,57.1032,57.1032,2600.0
2012-12-12 10:10:00,88.64,88.66,88.62,88.64,41800.0,57.1097,57.1225,57.0968,57.1097,41800.0
2012-12-12 10:15:00,88.64,88.66,88.62,88.63,9400.0,57.1097,57.1225,57.0968,57.1032,9400.0
2012-12-12 10:20:00,88.63,88.63,88.63,88.63,0.0,57.1032,57.1032,57.1032,57.1032,0.0
2012-12-12 10:25:00,88.66,88.66,88.63,88.63,600.0,57.1225,57.1225,57.1032,57.1032,600.0
2012-12-12 10:30:00,88.62,88.63,88.61,88.61,3200.0,57.0968,57.1032,57.0903,57.0903,3200.0
2012-12-12 10:35:00,88.61,88.65,88.59,88.6,11000.0,57.0903,57.1161,57.0774,57.0839,11000.0
2012-12-12 10:40:00,88.62,88.66,88.62,88.63,4600.0,57.0968,57.1225,57.0968,57.1032,4600.0
2012-12-12 10:45:00,88.63,88.65,88.62,88.65,38600.0,57.1032,57.1161,57.0968,57.1161,38600.0
2012-12-12 10:50:00,88.64,88.65,88.64,88.65,2600.0,57.1097,57.1161,57.1097,57.1161,2600.0
2012-12-12 10:55:00,88.65,88.65,88.61,88.64,11200.0,57.1161,57.1161,57.0903,57.1097,11200.0
2012-12-12 11:00:00,88.63,88.65,88.62,88.64,1800.0,57.1032,57.1161,57.0968,57.1097,1800.0
2012-12-12 11:05:00,88.63,88.65,88.62,88.62,10000.0,57.1032,57.1161,57.0968,57.0968,10000.0
2012-12-12 11:10:00,88.62,88.62,88.61,88.62,4000.0,57.0968,57.0968,57.0903,57.0968,4000.0
2012-12-12 11:15:00,88.61,88.61,88.59,88.59,7400.0,57.0903,57.0903,57.0774,57.0774,7400.0
2012-12-12 11:20:00,88.6,88.62,88.58,88.59,15400.0,57.0839,57.0968,57.071,57.0774,15400.0
2012-12-12 11:25:00,88.61,88.61,88.59,88.61,1600.0,57.0903,57.0903,57.0774,57.0903,1600.0
2012-12-12 11:30:00,88.6,88.67,88.6,88.65,45400.0,57.0839,57.129,57.0839,57.1161,45400.0
2012-12-12 11:35:00,88.66,88.68,88.66,88.68,7400.0,57.1225,57.1354,57.1225,57.1354,7400.0
2012-12-12 11:40:00,88.68,88.68,88.67,88.67,600.0,57.1354,57.1354,57.129,57.129,600.0
2012-12-12 11:45:00,88.67,88.67,88.63,88.67,8800.0,57.129,57.129,57.1032,57.129,8800.0
2012-12-12 11:50:00,88.68,88.69,88.68,88.69,400.0,57.1354,57.1419,57.1354,57.1419,400.0
2012-12-12 11:55:00,88.69,88.7,88.65,88.7,2200.0,57.1419,57.1483,57.1161,57.1483,2200.0
2012-12-12 12:00:00,88.69,88.7,88.67,88.67,800.0,57.1419,57.1483,57.129,57.129,800.0
2012-12-12 12:05:00,88.67,88.7,88.67,88.69,168000.0,57.129,57.1483,57.129,57.1419,168000.0
2012-12-12 12:10:00,88.69,88.7,88.68,88.7,1000.0,57.1419,57.1483,57.1354,57.1483,1000.0
2012-12-12 12:15:00,88.7,88.7,88.69,88.7,1200.0,57.1483,57.1483,57.1419,57.1483,1200.0
2012-12-12 12:20:00,88.7,88.7,88.68,88.69,4400.0,57.1483,57.1483,57.1354,57.1419,4400.0
2012-12-12 12:25:00,88.7,88.7,88.68,88.7,5400.0,57.1483,57.1483,57.1354,57.1483,5400.0
2012-12-12 12:30:00,88.7,88.72,88.62,88.63,72200.0,57.1483,57.1612,57.0968,57.1032,72200.0
2012-12-12 12:35:00,88.62,88.64,88.55,88.59,14000.0,57.0968,57.1097,57.0517,57.0774,14000.0
2012-12-12 12:40:00,88.61,88.63,88.58,88.63,7200.0,57.0903,57.1032,57.071,57.1032,7200.0
2012-12-12 12:45:00,88.64,88.64,88.61,88.64,1000.0,57.1097,57.1097,57.0903,57.1097,1000.0
2012-12-12 12:50:00,88.61,88.63,88.55,88.55,12000.0,57.0903,57.1032,57.0517,57.0517,12000.0
2012-12-12 12:55:00,88.54,88.57,88.47,88.5,43200.0,57.0452,57.0646,57.0001,57.0195,43200.0
2012-12-12 13:00:00,88.49,88.52,88.48,88.48,16600.0,57.013,57.0323,57.0066,57.0066,16600.0
2012-12-12 13:05:00,88.49,88.55,88.49,88.55,9000.0,57.013,57.0517,57.013,57.0517,9000.0
2012-12-12 13:10:00,88.5,88.54,88.49,88.54,4400.0,57.0195,57.0452,57.013,57.0452,4400.0
2012-12-12 13:15:00,88.51,88.54,88.49,88.54,1000.0,57.0259,57.0452,57.013,57.0452,1000.0
2012-12-12 13:20:00,88.51,88.55,88.51,88.52,26200.0,57.0259,57.0517,57.0259,57.0323,26200.0
2012-12-12 13:25:00,88.53,88.58,88.52,88.57,2400.0,57.0388,57.071,57.0323,57.0646,2400.0
2012-12-12 13:30:00,88.56,88.57,88.54,88.55,5000.0,57.0581,57.0646,57.0452,57.0517,5000.0
2012-12-12 13:35:00,88.55,88.59,88.55,88.58,6600.0,57.0517,57.0774,57.0517,57.071,6600.0
2012-12-12 13:40:00,88.58,88.6,88.53,88.53,4400.0,57.071,57.0839,57.0388,57.0388,4400.0
2012-12-12 13:45:00,88.53,88.55,88.51,88.55,53000.0,57.0388,57.0517,57.0259,57.0517,53000.0
2012-12-12 13:50:00,88.56,88.56,88.52,88.55,19400.0,57.0581,57.0581,57.0323,57.0517,19400.0
2012-12-12 13:55:00,88.55,88.59,88.52,88.59,2200.0,57.0517,57.0774,57.0323,57.0774,2200.0
2012-12-12 14:00:00,88.57,88.62,88.57,88.62,1000.0,57.0646,57.0968,57.0646,57.0968,1000.0
2012-12-12 14:05:00,88.59,88.62,88.53,88.53,5800.0,57.0774,57.0968,57.0388,57.0388,5800.0
2012-12-12 14:10:00,88.58,88.61,88.56,88.61,1400.0,57.071,57.0903,57.0581,57.0903,1400.0
2012-12-12 14:15:00,88.58,88.58,88.55,88.57,2400.0,57.071,57.071,57.0517,57.0646,2400.0
2012-12-12 14:20:00,88.54,88.54,88.49,88.53,18000.0,57.0452,57.0452,57.013,57.0388,18000.0
2012-12-12 14:25:00,88.53,88.55,88.5,88.55,5200.0,57.0388,57.0517,57.0195,57.0517,5200.0
2012-12-12 14:30:00,88.55,88.55,88.5,88.55,13000.0,57.0517,57.0517,57.0195,57.0517,13000.0
2012-12-12 14:35:00,88.5,88.55,88.5,88.52,9400.0,57.0195,57.0517,57.0195,57.0323,9400.0
2012-12-12 14:40:00,88.54,88.54,88.47,88.47,3000.0,57.0452,57.0452,57.0001,57.0001,3000.0
2012-12-12 14:45:00,88.5,88.51,88.48,88.48,13800.0,57.0195,57.0259,57.0066,57.0066,13800.0
2012-12-12 14:50:00,88.47,88.49,88.43,88.48,17800.0,57.0001,57.013,56.9744,57.0066,17800.0
2012-12-12 14:55:00,88.5,88.51,88.45,88.49,28800.0,57.0195,57.0259,56.9872,57.013,28800.0
2012-12-12 15:00:00,88.5,88.5,88.48,88.5,4000.0,57.0195,57.0195,57.0066,57.0195,4000.0
2012-12-12 15:05:00,88.46,88.49,88.42,88.49,6400.0,56.9937,57.013,56.9679,57.013,6400.0
2012-12-12 15:10:00,88.49,88.49,88.45,88.45,3600.0,57.013,57.013,56.9872,56.9872,3600.0
2012-12-12 15:15:00,88.47,88.49,88.46,88.46,5800.0,57.0001,57.013,56.9937,56.9937,5800.0
2012-12-12 15:20:00,88.48,88.49,88.47,88.49,5800.0,57.0066,57.013,57.0001,57.013,5800.0
2012-12-12 15:25:00,88.48,88.5,88.47,88.47,14800.0,57.0066,57.0195,57.0001,57.0001,14800.0
2012-12-12 15:30:00,88.49,88.49,88.47,88.47,1800.0,57.013,57.013,57.0001,57.0001,1800.0
2012-12-12 15:35:00,88.46,88.46,88.42,88.42,800.0,56.9937,56.9937,56.9679,56.9679,800.0
2012-12-12 15:40:00,88.49,88.49,88.48,88.49,1400.0,57.013,57.013,57.0066,57.013,1400.0
2012-12-12 15:45:00,88.48,88.48,88.42,88.45,3000.0,57.0066,57.0066,56.9679,56.9872,3000.0
2012-12-12 15:50:00,88.47,88.47,88.45,88.46,10800.0,57.0001,57.0001,56.9872,56.9937,10800.0
2012-12-12 15:55:00,88.45,88.47,88.37,88.41,18200.0,56.9872,57.0001,56.9357,56.9615,18200.0
2012-12-13 09:30:00,88.32,88.4,88.32,88.34,7700.0,56.9035,56.955,56.9035,56.9164,7700.0
2012-12-13 09:35:00,88.37,88.37,88.32,88.34,1200.0,56.9357,56.9357,56.9035,56.9164,1200.0
2012-12-13 09:40:00,88.35,88.37,88.35,88.37,600.0,56.9228,56.9357,56.9228,56.9357,600.0
2012-12-13 09:45:00,88.38,88.38,88.36,88.38,1000.0,56.9421,56.9421,56.9293,56.9421,1000.0
2012-12-13 09:50:00,88.37,88.39,88.37,88.38,700.0,56.9357,56.9486,56.9357,56.9421,700.0
2012-12-13 09:55:00,88.38,88.38,88.35,88.36,3000.0,56.9421,56.9421,56.9228,56.9293,3000.0
2012-12-13 10:00:00,88.36,88.36,88.34,88.34,5000.0,56.9293,56.9293,56.9164,56.9164,5000.0
2012-12-13 10:05:00,88.35,88.38,88.35,88.38,2000.0,56.9228,56.9421,56.9228,56.9421,2000.0
2012-12-13 10:10:00,88.37,88.37,88.36,88.36,1700.0,56.9357,56.9357,56.9293,56.9293,1700.0
2012-12-13 10:15:00,88.37,88.38,88.35,88.35,6700.0,56.9357,56.9421,56.9228,56.9228,6700.0
2012-12-13 10:20:00,88.34,88.35,88.33,88.34,26500.0,56.9164,56.9228,56.9099,56.9164,26500.0
2012-12-13 10:25:00,88.35,88.36,88.34,88.35,2500.0,56.9228,56.9293,56.9164,56.9228,2500.0
2012-12-13 10:30:00,88.34,88.36,88.31,88.31,19700.0,56.9164,56.9293,56.897,56.897,19700.0
2012-12-13 10:35:00,88.31,88.32,88.3,88.32,13600.0,56.897,56.9035,56.8906,56.9035,13600.0
2012-12-13 10:40:00,88.32,88.34,88.32,88.33,2000.0,56.9035,56.9164,56.9035,56.9099,2000.0
2012-12-13 10:45:00,88.33,88.35,88.33,88.34,2700.0,56.9099,56.9228,56.9099,56.9164,2700.0
2012-12-13 10:50:00,88.33,88.35,88.31,88.35,3400.0,56.9099,56.9228,56.897,56.9228,3400.0
2012-12-13 10:55:00,88.35,88.35,88.34,88.35,2100.0,56.9228,56.9228,56.9164,56.9228,2100.0
2012-12-13 11:00:00,88.37,88.37,88.35,88.35,300.0,56.9357,56.9357,56.9228,56.9228,300.0
2012-12-13 11:05:00,88.35,88.4,88.35,88.4,5300.0,56.9228,56.955,56.9228,56.955,5300.0
2012-12-13 11:10:00,88.4,88.4,88.35,88.39,6500.0,56.955,56.955,56.9228,56.9486,6500.0
2012-12-13 11:15:00,88.38,88.39,88.36,88.37,2200.0,56.9421,56.9486,56.9293,56.9357,2200.0
2012-12-13 11:20:00,88.38,88.39,88.37,88.39,4700.0,56.9421,56.9486,56.9357,56.9486,4700.0
2012-12-13 11:25:00,88.4,88.4,88.39,88.4,700.0,56.955,56.955,56.9486,56.955,700.0
2012-12-13 11:30:00,88.4,88.43,88.36,88.36,9300.0,56.955,56.9744,56.9293,56.9293,9300.0
2012-12-13 11:35:00,88.4,88.42,88.38,88.4,2700.0,56.955,56.9679,56.9421,56.955,2700.0
2012-12-13 11:40:00,88.38,88.41,88.38,88.41,3000.0,56.9421,56.9615,56.9421,56.9615,3000.0
2012-12-13 11:45:00,88.42,88.42,88.42,88.42,100.0,56.9679,56.9679,56.9679,56.9679,100.0
2012-12-13 11:50:00,88.42,88.42,88.39,88.39,2500.0,56.9679,56.9679,56.9486,56.9486,2500.0
2012-12-13 11:55:00,88.39,88.41,88.39,88.39,700.0,56.9486,56.9615,56.9486,56.9486,700.0
2012-12-13 12:00:00,88.38,88.39,88.38,88.39,400.0,56.9421,56.9486,56.9421,56.9486,400.0
2012-12-13 12:05:00,88.39,88.39,88.34,88.34,600.0,56.9486,56.9486,56.9164,56.9164,600.0
2012-12-13 12:10:00,88.39,88.39,88.34,88.38,1700.0,56.9486,56.9486,56.9164,56.9421,1700.0
2012-12-13 12:15:00,88.39,88.39,88.38,88.39,12400.0,56.9486,56.9486,56.9421,56.9486,12400.0
2012-12-13 12:20:00,88.39,88.39,88.39,88.39,500.0,56.9486,56.9486,56.9486,56.9486,500.0
2012-12-13 12:25:00,88.4,88.4,88.4,88.4,200.0,56.955,56.955,56.955,56.955,200.0
2012-12-13 12:30:00,88.4,88.4,88.35,88.35,1500.0,56.955,56.955,56.9228,56.9228,1500.0
2012-12-13 12:35:00,88.39,88.39,88.37,88.39,2000.0,56.9486,56.9486,56.9357,56.9486,2000.0
2012-12-13 12:40:00,88.38,88.39,88.38,88.39,1000.0,56.9421,56.9486,56.9421,56.9486,1000.0
2012-12-13 12:45:00,88.39,88.39,88.38,88.39,900.0,56.9486,56.9486,56.9421,56.9486,900.0
2012-12-13 12:50:00,88.39,88.4,88.39,88.4,200.0,56.9486,56.955,56.9486,56.955,200.0
2012-12-13 12:55:00,88.41,88.42,88.36,88.36,1400.0,56.9615,56.9679,56.9293,56.9293,1400.0
2012-12-13 13:00:00,88.42,88.42,88.36,88.39,1200.0,56.9679,56.9679,56.9293,56.9486,1200.0
2012-12-13 13:05:00,88.38,88.38,88.38,88.38,100.0,56.9421,56.9421,56.9421,56.9421,100.0
2012-12-13 13:10:00,88.39,88.39,88.39,88.39,3600.0,56.9486,56.9486,56.9486,56.9486,3600.0
2012-12-13 13:15:00,88.39,88.39,88.38,88.39,7100.0,56.9486,56.9486,56.9421,56.9486,7100.0
2012-12-13 13:20:00,88.39,88.39,88.38,88.38,3000.0,56.9486,56.9486,56.9421,56.9421,3000.0
2012-12-13 13:25:00,88.39,88.39,88.37,88.37,300.0,56.9486,56.9486,56.9357,56.9357,300.0
2012-12-13 13:30:00,88.37,88.37,88.32,88.36,6200.0,56.9357,56.9357,56.9035,56.9293,6200.0
2012-12-13 13:35:00,88.37,88.37,88.36,88.37,400.0,56.9357,56.9357,56.9293,56.9357,400.0
2012-12-13 13:40:00,88.37,88.38,88.31,88.31,1100.0,56.9357,56.9421,56.897,56.897,1100.0
2012-12-13 13:45:00,88.38,88.38,88.35,88.35,900.0,56.9421,56.9421,56.9228,56.9228,900.0
2012-12-13 13:50:00,88.37,88.38,88.37,88.38,1200.0,56.9357,56.9421,56.9357,56.9421,1200.0
2012-12-13 13:55:00,88.38,88.38,88.33,88.36,4600.0,56.9421,56.9421,56.9099,56.9293,4600.0
2012-12-13 14:00:00,88.36,88.39,88.36,88.39,5600.0,56.9293,56.9486,56.9293,56.9486,5600.0
2012-12-13 14:05:00,88.39,88.39,88.35,88.35,2800.0,56.9486,56.9486,56.9228,56.9228,2800.0
2012-12-13 14:10:00,88.36,88.39,88.36,88.39,2700.0,56.9293,56.9486,56.9293,56.9486,2700.0
2012-12-13 14:15:00,88.36,88.39,88.36,88.39,2500.0,56.9293,56.9486,56.9293,56.9486,2500.0
2012-12-13 14:20:00,88.39,88.39,88.38,88.39,1300.0,56.9486,56.9486,56.9421,56.9486,1300.0
2012-12-13 14:25:00,88.39,88.39,88.38,88.38,2000.0,56.9486,56.9486,56.9421,56.9421,2000.0
2012-12-13 14:30:00,88.36,88.37,88.3,88.31,3800.0,56.9293,56.9357,56.8906,56.897,3800.0
2012-12-13 14:35:00,88.35,88.35,88.32,88.35,14400.0,56.9228,56.9228,56.9035,56.9228,14400.0
2012-12-13 14:40:00,88.35,88.35,88.34,88.35,1100.0,56.9228,56.9228,56.9164,56.9228,1100.0
2012-12-13 14:45:00,88.34,88.35,88.3,88.35,2800.0,56.9164,56.9228,56.8906,56.9228,2800.0
2012-12-13 14:50:00,88.35,88.35,88.34,88.35,1300.0,56.9228,56.9228,56.9164,56.9228,1300.0
2012-12-13 14:55:00,88.35,88.35,88.3,88.34,9500.0,56.9228,56.9228,56.8906,56.9164,9500.0
2012-12-13 15:00:00,88.35,88.35,88.32,88.35,8100.0,56.9228,56.9228,56.9035,56.9228,8100.0
2012-12-13 15:05:00,88.33,88.35,88.3,88.3,2300.0,56.9099,56.9228,56.8906,56.8906,2300.0
2012-12-13 15:10:00,88.33,88.35,88.33,88.35,1400.0,56.9099,56.9228,56.9099,56.9228,1400.0
2012-12-13 15:15:00,88.34,88.35,88.33,88.34,3800.0,56.9164,56.9228,56.9099,56.9164,3800.0
2012-12-13 15:20:00,88.34,88.35,88.34,88.34,4100.0,56.9164,56.9228,56.9164,56.9164,4100.0
2012-12-13 15:25:00,88.33,88.35,88.33,88.35,8400.0,56.9099,56.9228,56.9099,56.9228,8400.0
2012-12-13 15:30:00,88.34,88.34,88.33,88.34,5100.0,56.9164,56.9164,56.9099,56.9164,5100.0
2012-12-13 15:35:00,88.36,88.36,88.36,88.36,100.0,56.9293,56.9293,56.9293,56.9293,100.0
2012-12-13 15:40:00,88.35,88.35,88.31,88.31,800.0,56.9228,56.9228,56.897,56.897,800.0
2012-12-13 15:45:00,88.34,88.34,88.31,88.31,1400.0,56.9164,56.9164,56.897,56.897,1400.0
2012-12-13 15:50:00,88.31,88.34,88.31,88.33,3100.0,56.897,56.9164,56.897,56.9099,3100.0
2012-12-13 15:55:00,88.33,88.35,88.32,88.32,3900.0,56.9099,56.9228,56.9035,56.9035,3900.0
2012-12-14 09:30:00,88.41,88.41,88.35,88.4,6200.0,56.9615,56.9615,56.9228,56.955,6200.0
2012-12-14 09:35:00,88.38,88.43,88.38,88.43,700.0,56.9421,56.9744,56.9421,56.9744,700.0
2012-12-14 09:40:00,88.42,88.43,88.42,88.43,700.0,56.9679,56.9744,56.9679,56.9744,700.0
2012-12-14 09:45:00,88.37,88.43,88.37,88.41,500.0,56.9357,56.9744,56.9357,56.9615,500.0
2012-12-14 09:50:00,88.38,88.38,88.38,88.38,1000.0,56.9421,56.9421,56.9421,56.9421,1000.0
2012-12-14 09:55:00,88.43,88.45,88.43,88.44,400.0,56.9744,56.9872,56.9744,56.9808,400.0
2012-12-14 10:00:00,88.44,88.44,88.36,88.44,1200.0,56.9808,56.9808,56.9293,56.9808,1200.0
2012-12-14 10:05:00,88.44,88.44,88.44,88.44,200.0,56.9808,56.9808,56.9808,56.9808,200.0
2012-12-14 10:10:00,88.45,88.45,88.43,88.43,700.0,56.9872,56.9872,56.9744,56.9744,700.0
2012-12-14 10:15:00,88.43,88.43,88.4,88.41,1200.0,56.9744,56.9744,56.955,56.9615,1200.0
2012-12-14 10:20:00,88.43,88.43,88.41,88.43,300.0,56.9744,56.9744,56.9615,56.9744,300.0
2012-12-14 10:25:00,88.41,88.42,88.41,88.42,700.0,56.9615,56.9679,56.9615,56.9679,700.0
2012-12-14 10:30:00,88.43,88.44,88.39,88.39,1300.0,56.9744,56.9808,56.9486,56.9486,1300.0
2012-12-14 10:35:00,88.42,88.45,88.42,88.45,4000.0,56.9679,56.9872,56.9679,56.9872,4000.0
2012-12-14 10:40:00,88.43,88.45,88.43,88.45,1700.0,56.9744,56.9872,56.9744,56.9872,1700.0
2012-12-14 10:45:00,88.44,88.44,88.43,88.44,1000.0,56.9808,56.9808,56.9744,56.9808,1000.0
2012-12-14 10:50:00,88.43,88.44,88.42,88.43,1800.0,56.9744,56.9808,56.9679,56.9744,1800.0
2012-12-14 10:55:00,88.44,88.44,88.44,88.44,2600.0,56.9808,56.9808,56.9808,56.9808,2600.0
2012-12-14 11:00:00,88.45,88.47,88.43,88.46,2800.0,56.9872,57.0001,56.9744,56.9937,2800.0
2012-12-14 11:05:00,88.45,88.47,88.45,88.45,1700.0,56.9872,57.0001,56.9872,56.9872,1700.0
2012-12-14 11:10:00,88.46,88.47,88.45,88.45,3600.0,56.9937,57.0001,56.9872,56.9872,3600.0
2012-12-14 11:15:00,88.46,88.46,88.45,88.45,400.0,56.9937,56.9937,56.9872,56.9872,400.0
2012-12-14 11:20:00,88.45,88.45,88.43,88.43,400.0,56.9872,56.9872,56.9744,56.9744,400.0
2012-12-14 11:25:00,88.44,88.46,88.42,88.43,9300.0,56.9808,56.9937,56.9679,56.9744,9300.0
2012-12-14 11:30:00,88.46,88.49,88.43,88.48,5300.0,56.9937,57.013,56.9744,57.0066,5300.0
2012-12-14 11:35:00,88.47,88.48,88.47,88.48,600.0,57.0001,57.0066,57.0001,57.0066,600.0
2012-12-14 11:40:00,88.48,88.49,88.47,88.48,1200.0,57.0066,57.013,57.0001,57.0066,1200.0
2012-12-14 11:45:00,88.48,88.48,88.45,88.45,1800.0,57.0066,57.0066,56.9872,56.9872,1800.0
2012-12-14 11:50:00,88.46,88.49,88.46,88.47,700.0,56.9937,57.013,56.9937,57.0001,700.0
2012-12-14 11:55:00,88.47,88.47,88.47,88.47,200.0,57.0001,57.0001,57.0001,57.0001,200.0
2012-12-14 12:00:00,88.47,88.47,88.44,88.45,1100.0,57.0001,57.0001,56.9808,56.9872,1100.0
2012-12-14 12:05:00,88.45,88.45,88.43,88.43,300.0,56.9872,56.9872,56.9744,56.9744,300.0
2012-12-14 12:10:00,88.45,88.47,88.45,88.47,2600.0,56.9872,57.0001,56.9872,57.0001,2600.0
2012-12-14 12:15:00,88.44,88.46,88.42,88.46,1300.0,56.9808,56.9937,56.9679,56.9937,1300.0
2012-12-14 12:20:00,88.45,88.46,88.45,88.46,500.0,56.9872,56.9937,56.9872,56.9937,500.0
2012-12-14 12:25:00,88.45,88.46,88.44,88.45,700.0,56.9872,56.9937,56.9808,56.9872,700.0
2012-12-14 12:30:00,88.45,88.47,88.45,88.45,400.0,56.9872,57.0001,56.9872,56.9872,400.0
2012-12-14 12:35:00,88.45,88.45,88.38,88.45,3800.0,56.9872,56.9872,56.9421,56.9872,3800.0
2012-12-14 12:40:00,88.45,88.45,88.45,88.45,200.0,56.9872,56.9872,56.9872,56.9872,200.0
2012-12-14 12:45:00,88.45,88.47,88.41,88.47,5900.0,56.9872,57.0001,56.9615,57.0001,5900.0
2012-12-14 12:50:00,88.45,88.45,88.45,88.45,200.0,56.9872,56.9872,56.9872,56.9872,200.0
2012-12-14 12:55:00,88.46,88.46,88.45,88.45,400.0,56.9937,56.9937,56.9872,56.9872,400.0
2012-12-14 13:00:00,88.45,88.47,88.45,88.47,300.0,56.9872,57.0001,56.9872,57.0001,300.0
2012-12-14 13:05:00,88.46,88.48,88.46,88.48,400.0,56.9937,57.0066,56.9937,57.0066,400.0
2012-12-14 13:10:00,88.48,88.48,88.47,88.48,700.0,57.0066,57.0066,57.0001,57.0066,700.0
2012-12-14 13:15:00,88.47,88.49,88.47,88.48,4600.0,57.0001,57.013,57.0001,57.0066,4600.0
2012-12-14 13:20:00,88.48,88.49,88.47,88.48,700.0,57.0066,57.013,57.0001,57.0066,700.0
2012-12-14 13:25:00,88.47,88.49,88.47,88.48,1700.0,57.0001,57.013,57.0001,57.0066,1700.0
2012-12-14 13:30:00,88.48,88.49,88.45,88.45,1900.0,57.0066,57.013,56.9872,56.9872,1900.0
2012-12-14 13:35:00,88.47,88.48,88.44,88.44,3300.0,57.0001,57.0066,56.9808,56.9808,3300.0
2012-12-14 13:40:00,88.45,88.45,88.43,88.45,9200.0,56.9872,56.9872,56.9744,56.9872,9200.0
2012-12-14 13:45:00,88.44,88.46,88.44,88.45,11000.0,56.9808,56.9937,56.9808,56.9872,11000.0
2012-12-14 13:50:00,88.45,88.46,88.45,88.45,2500.0,56.9872,56.9937,56.9872,56.9872,2500.0
2012-12-14 13:55:00,88.45,88.45,88.44,88.45,3800.0,56.9872,56.9872,56.9808,56.9872,3800.0
2012-12-14 14:00:00,88.45,88.45,88.45,88.45,2400.0,56.9872,56.9872,56.9872,56.9872,2400.0
2012-12-14 14:05:00,88.45,88.45,88.45,88.45,2500.0,56.9872,56.9872,56.9872,56.9872,2500.0
2012-12-14 14:10:00,88.44,88.45,88.4,88.44,3100.0,56.9808,56.9872,56.955,56.9808,3100.0
2012-12-14 14:15:00,88.44,88.45,88.42,88.45,5600.0,56.9808,56.9872,56.9679,56.9872,5600.0
2012-12-14 14:20:00,88.42,88.45,88.4,88.44,10000.0,56.9679,56.9872,56.955,56.9808,10000.0
2012-12-14 14:25:00,88.44,88.45,88.43,88.44,1100.0,56.9808,56.9872,56.9744,56.9808,1100.0
2012-12-14 14:30:00,88.42,88.45,88.42,88.44,6600.0,56.9679,56.9872,56.9679,56.9808,6600.0
2012-12-14 14:35:00,88.44,88.45,88.44,88.45,400.0,56.9808,56.9872,56.9808,56.9872,400.0
2012-12-14 14:40:00,88.44,88.45,88.44,88.44,1200.0,56.9808,56.9872,56.9808,56.9808,1200.0
2012-12-14 14:45:00,88.44,88.45,88.43,88.45,600.0,56.9808,56.9872,56.9744,56.9872,600.0
2012-12-14 14:50:00,88.44,88.45,88.43,88.45,1400.0,56.9808,56.9872,56.9744,56.9872,1400.0
2012-12-14 14:55:00,88.44,88.46,88.44,88.46,5700.0,56.9808,56.9937,56.9808,56.9937,5700.0
2012-12-14 15:00:00,88.46,88.47,88.45,88.45,900.0,56.9937,57.0001,56.9872,56.9872,900.0
2012-12-14 15:05:00,88.47,88.48,88.45,88.48,1000.0,57.0001,57.0066,56.9872,57.0066,1000.0
2012-12-14 15:10:00,88.47,88.48,88.47,88.48,5000.0,57.0001,57.0066,57.0001,57.0066,5000.0
2012-12-14 15:15:00,88.47,88.47,88.46,88.46,2500.0,57.0001,57.0001,56.9937,56.9937,2500.0
2012-12-14 15:20:00,88.45,88.47,88.44,88.46,17600.0,56.9872,57.0001,56.9808,56.9937,17600.0
2012-12-14 15:25:00,88.46,88.47,88.45,88.46,4700.0,56.9937,57.0001,56.9872,56.9937,4700.0
2012-12-14 15:30:00,88.44,88.44,88.44,88.44,500.0,56.9808,56.9808,56.9808,56.9808,500.0
2012-12-14 15:35:00,88.44,88.47,88.43,88.43,24800.0,56.9808,57.0001,56.9744,56.9744,24800.0
2012-12-14 15:40:00,88.47,88.47,88.46,88.46,1600.0,57.0001,57.0001,56.9937,56.9937,1600.0
2012-12-14 15:45:00,88.46,88.48,88.46,88.48,1200.0,56.9937,57.0066,56.9937,57.0066,1200.0
2012-12-14 15:50:00,88.47,88.49,88.47,88.49,800.0,57.0001,57.013,57.0001,57.013,800.0
2012-12-14 15:55:00,88.48,88.49,88.44,88.48,4000.0,57.0066,57.013,56.9808,57.0066,4000.0
2012-12-17 09:30:00,88.35,88.39,88.35,88.38,6700.0,56.9228,56.9486,56.9228,56.9421,6700.0
2012-12-17 09:35:00,88.38,88.38,88.38,88.38,0.0,56.9421,56.9421,56.9421,56.9421,0.0
2012-12-17 09:40:00,88.36,88.38,88.34,88.38,1900.0,56.9293,56.9421,56.9164,56.9421,1900.0
2012-12-17 09:45:00,88.4,88.4,88.35,88.39,3500.0,56.955,56.955,56.9228,56.9486,3500.0
2012-12-17 09:50:00,88.36,88.36,88.34,88.35,1100.0,56.9293,56.9293,56.9164,56.9228,1100.0
2012-12-17 09:55:00,88.39,88.39,88.39,88.39,400.0,56.9486,56.9486,56.9486,56.9486,400.0
2012-12-17 10:00:00,88.37,88.38,88.36,88.38,1100.0,56.9357,56.9421,56.9293,56.9421,1100.0
2012-12-17 10:05:00,88.35,88.38,88.35,88.35,2400.0,56.9228,56.9421,56.9228,56.9228,2400.0
2012-12-17 10:10:00,88.35,88.38,88.35,88.35,2500.0,56.9228,56.9421,56.9228,56.9228,2500.0
2012-12-17 10:15:00,88.38,88.4,88.36,88.36,1100.0,56.9421,56.955,56.9293,56.9293,1100.0
2012-12-17 10:20:00,88.39,88.39,88.38,88.39,500.0,56.9486,56.9486,56.9421,56.9486,500.0
2012-12-17 10:25:00,88.36,88.36,88.36,88.36,1500.0,56.9293,56.9293,56.9293,56.9293,1500.0
2012-12-17 10:30:00,88.36,88.39,88.36,88.39,600.0,56.9293,56.9486,56.9293,56.9486,600.0
2012-12-17 10:35:00,88.39,88.41,88.37,88.41,8300.0,56.9486,56.9615,56.9357,56.9615,8300.0
2012-12-17 10:40:00,88.41,88.43,88.41,88.42,3300.0,56.9615,56.9744,56.9615,56.9679,3300.0
2012-12-17 10:45:00,88.41,88.42,88.38,88.4,5200.0,56.9615,56.9679,56.9421,56.955,5200.0
2012-12-17 10:50:00,88.4,88.42,88.35,88.35,10000.0,56.955,56.9679,56.9228,56.9228,10000.0
2012-12-17 10:55:00,88.39,88.39,88.39,88.39,100.0,56.9486,56.9486,56.9486,56.9486,100.0
2012-12-17 11:00:00,88.4,88.4,88.39,88.39,1300.0,56.955,56.955,56.9486,56.9486,1300.0
2012-12-17 11:05:00,88.37,88.4,88.35,88.4,900.0,56.9357,56.955,56.9228,56.955,900.0
2012-12-17 11:10:00,88.39,88.4,88.34,88.35,2600.0,56.9486,56.955,56.9164,56.9228,2600.0
2012-12-17 11:15:00,88.34,88.39,88.34,88.39,1600.0,56.9164,56.9486,56.9164,56.9486,1600.0
2012-12-17 11:20:00,88.36,88.38,88.36,88.38,500.0,56.9293,56.9421,56.9293,56.9421,500.0
2012-12-17 11:25:00,88.38,88.38,88.38,88.38,300.0,56.9421,56.9421,56.9421,56.9421,300.0
2012-12-17 11:30:00,88.34,88.37,88.34,88.35,3900.0,56.9164,56.9357,56.9164,56.9228,3900.0
2012-12-17 11:35:00,88.34,88.34,88.34,88.34,9100.0,56.9164,56.9164,56.9164,56.9164,9100.0
2012-12-17 11:40:00,88.34,88.34,88.27,88.27,17900.0,56.9164,56.9164,56.8713,56.8713,17900.0
2012-12-17 11:45:00,88.27,88.29,88.25,88.29,5900.0,56.8713,56.8842,56.8584,56.8842,5900.0
2012-12-17 11:50:00,88.25,88.29,88.25,88.29,800.0,56.8584,56.8842,56.8584,56.8842,800.0
2012-12-17 11:55:00,88.25,88.26,88.25,88.26,200.0,56.8584,56.8648,56.8584,56.8648,200.0
2012-12-17 12:00:00,88.25,88.3,88.25,88.28,2400.0,56.8584,56.8906,56.8584,56.8777,2400.0
2012-12-17 12:05:00,88.3,88.3,88.3,88.3,100.0,56.8906,56.8906,56.8906,56.8906,100.0
2012-12-17 12:10:00,88.3,88.3,88.3,88.3,0.0,56.8906,56.8906,56.8906,56.8906,0.0
2012-12-17 12:15:00,88.26,88.28,88.25,88.28,5900.0,56.8648,56.8777,56.8584,56.8777,5900.0
2012-12-17 12:20:00,88.29,88.29,88.29,88.29,500.0,56.8842,56.8842,56.8842,56.8842,500.0
2012-12-17 12:25:00,88.3,88.33,88.29,88.31,8100.0,56.8906,56.9099,56.8842,56.897,8100.0
2012-12-17 12:30:00,88.32,88.32,88.3,88.32,2300.0,56.9035,56.9035,56.8906,56.9035,2300.0
2012-12-17 12:35:00,88.3,88.3,88.26,88.29,11400.0,56.8906,56.8906,56.8648,56.8842,11400.0
2012-12-17 12:40:00,88.28,88.29,88.26,88.28,3700.0,56.8777,56.8842,56.8648,56.8777,3700.0
2012-12-17 12:45:00,88.3,88.3,88.3,88.3,600.0,56.8906,56.8906,56.8906,56.8906,600.0
2012-12-17 12:50:00,88.29,88.3,88.27,88.27,2700.0,56.8842,56.8906,56.8713,56.8713,2700.0
2012-12-17 12:55:00,88.27,88.29,88.27,88.29,2800.0,56.8713,56.8842,56.8713,56.8842,2800.0
2012-12-17 13:00:00,88.29,88.29,88.28,88.29,2700.0,56.8842,56.8842,56.8777,56.8842,2700.0
2012-12-17 13:05:00,88.29,88.29,88.26,88.27,2600.0,56.8842,56.8842,56.8648,56.8713,2600.0
2012-12-17 13:10:00,88.27,88.27,88.21,88.23,15400.0,56.8713,56.8713,56.8326,56.8455,15400.0
2012-12-17 13:15:00,88.23,88.24,88.2,88.24,11300.0,56.8455,56.8519,56.8262,56.8519,11300.0
2012-12-17 13:20:00,88.25,88.25,88.21,88.21,2700.0,56.8584,56.8584,56.8326,56.8326,2700.0
2012-12-17 13:25:00,88.28,88.28,88.21,88.22,400.0,56.8777,56.8777,56.8326,56.8391,400.0
2012-12-17 13:30:00,88.21,88.27,88.21,88.27,400.0,56.8326,56.8713,56.8326,56.8713,400.0
2012-12-17 13:35:00,88.26,88.26,88.21,88.21,2000.0,56.8648,56.8648,56.8326,56.8326,2000.0
2012-12-17 13:40:00,88.23,88.27,88.23,88.23,1500.0,56.8455,56.8713,56.8455,56.8455,1500.0
2012-12-17 13:45:00,88.25,88.26,88.24,88.24,1700.0,56.8584,56.8648,56.8519,56.8519,1700.0
2012-12-17 13:50:00,88.26,88.28,88.24,88.24,4900.0,56.8648,56.8777,56.8519,56.8519,4900.0
2012-12-17 13:55:00,88.24,88.24,88.24,88.24,400.0,56.8519,56.8519,56.8519,56.8519,400.0
2012-12-17 14:00:00,88.24,88.31,88.24,88.3,8900.0,56.8519,56.897,56.8519,56.8906,8900.0
2012-12-17 14:05:00,88.28,88.3,88.27,88.27,3800.0,56.8777,56.8906,56.8713,56.8713,3800.0
2012-12-17 14:10:00,88.27,88.29,88.25,88.25,1800.0,56.8713,56.8842,56.8584,56.8584,1800.0
2012-12-17 14:15:00,88.25,88.28,88.25,88.25,1600.0,56.8584,56.8777,56.8584,56.8584,1600.0
2012-12-17 14:20:00,88.25,88.29,88.22,88.23,5200.0,56.8584,56.8842,56.8391,56.8455,5200.0
2012-12-17 14:25:00,88.23,88.29,88.23,88.23,4800.0,56.8455,56.8842,56.8455,56.8455,4800.0
2012-12-17 14:30:00,88.23,88.24,88.23,88.23,2800.0,56.8455,56.8519,56.8455,56.8455,2800.0
2012-12-17 14:35:00,88.23,88.29,88.23,88.26,1500.0,56.8455,56.8842,56.8455,56.8648,1500.0
2012-12-17 14:40:00,88.26,88.28,88.23,88.23,4700.0,56.8648,56.8777,56.8455,56.8455,4700.0
2012-12-17 14:45:00,88.23,88.27,88.23,88.23,1900.0,56.8455,56.8713,56.8455,56.8455,1900.0
2012-12-17 14:50:00,88.24,88.24,88.2,88.2,2000.0,56.8519,56.8519,56.8262,56.8262,2000.0
2012-12-17 14:55:00,88.2,88.24,88.2,88.2,1400.0,56.8262,56.8519,56.8262,56.8262,1400.0
2012-12-17 15:00:00,88.18,88.18,88.16,88.16,2200.0,56.8133,56.8133,56.8004,56.8004,2200.0
2012-12-17 15:05:00,88.18,88.18,88.16,88.16,1100.0,56.8133,56.8133,56.8004,56.8004,1100.0
2012-12-17 15:10:00,88.16,88.17,88.16,88.16,1900.0,56.8004,56.8068,56.8004,56.8004,1900.0
2012-12-17 15:15:00,88.16,88.17,88.16,88.16,800.0,56.8004,56.8068,56.8004,56.8004,800.0
2012-12-17 15:20:00,88.16,88.18,88.16,88.16,2900.0,56.8004,56.8133,56.8004,56.8004,2900.0
2012-12-17 15:25:00,88.16,88.16,88.15,88.15,1400.0,56.8004,56.8004,56.794,56.794,1400.0
2012-12-17 15:30:00,88.15,88.18,88.14,88.14,2100.0,56.794,56.8133,56.7875,56.7875,2100.0
2012-12-17 15:35:00,88.14,88.14,88.11,88.11,1200.0,56.7875,56.7875,56.7682,56.7682,1200.0
2012-12-17 15:40:00,88.11,88.14,88.1,88.11,1000.0,56.7682,56.7875,56.7617,56.7682,1000.0
2012-12-17 15:45:00,88.11,88.14,88.1,88.11,3700.0,56.7682,56.7875,56.7617,56.7682,3700.0
2012-12-17 15:50:00,88.11,88.12,88.07,88.09,18700.0,56.7682,56.7746,56.7424,56.7553,18700.0
2012-12-17 15:55:00,88.08,88.13,88.07,88.13,2300.0,56.7489,56.7811,56.7424,56.7811,2300.0
2012-12-18 09:30:00,88.07,88.15,88.05,88.09,16500.0,56.7424,56.794,56.7295,56.7553,16500.0
2012-12-18 09:35:00,88.06,88.09,88.06,88.08,1700.0,56.736,56.7553,56.736,56.7489,1700.0
2012-12-18 09:40:00,88.07,88.07,88.0,88.05,13400.0,56.7424,56.7424,56.6973,56.7295,13400.0
2012-12-18 09:45:00,88.0,88.03,88.0,88.01,2600.0,56.6973,56.7166,56.6973,56.7038,2600.0
2012-12-18 09:50:00,88.05,88.05,88.04,88.04,1200.0,56.7295,56.7295,56.7231,56.7231,1200.0
2012-12-18 09:55:00,88.03,88.04,88.01,88.04,1800.0,56.7166,56.7231,56.7038,56.7231,1800.0
2012-12-18 10:00:00,88.05,88.09,88.05,88.07,5000.0,56.7295,56.7553,56.7295,56.7424,5000.0
2012-12-18 10:05:00,88.08,88.09,88.08,88.09,4200.0,56.7489,56.7553,56.7489,56.7553,4200.0
2012-12-18 10:10:00,88.09,88.12,88.09,88.09,4400.0,56.7553,56.7746,56.7553,56.7553,4400.0
2012-12-18 10:15:00,88.08,88.12,88.08,88.1,3900.0,56.7489,56.7746,56.7489,56.7617,3900.0
2012-12-18 10:20:00,88.04,88.1,88.03,88.03,1800.0,56.7231,56.7617,56.7166,56.7166,1800.0
2012-12-18 10:25:00,88.05,88.09,88.05,88.09,600.0,56.7295,56.7553,56.7295,56.7553,600.0
2012-12-18 10:30:00,88.09,88.09,88.05,88.06,3200.0,56.7553,56.7553,56.7295,56.736,3200.0
2012-12-18 10:35:00,88.07,88.07,88.0,88.0,7900.0,56.7424,56.7424,56.6973,56.6973,7900.0
2012-12-18 10:40:00,88.0,88.0,88.0,88.0,500.0,56.6973,56.6973,56.6973,56.6973,500.0
2012-12-18 10:45:00,87.99,87.99,87.97,87.97,6200.0,56.6909,56.6909,56.678,56.678,6200.0
2012-12-18 10:50:00,87.97,87.97,87.97,87.97,1300.0,56.678,56.678,56.678,56.678,1300.0
2012-12-18 10:55:00,87.98,87.99,87.98,87.98,1300.0,56.6844,56.6909,56.6844,56.6844,1300.0
2012-12-18 11:00:00,88.01,88.03,87.98,88.03,1400.0,56.7038,56.7166,56.6844,56.7166,1400.0
2012-12-18 11:05:00,88.03,88.03,87.97,87.97,1400.0,56.7166,56.7166,56.678,56.678,1400.0
2012-12-18 11:10:00,88.02,88.02,87.97,87.97,5800.0,56.7102,56.7102,56.678,56.678,5800.0
2012-12-18 11:15:00,87.97,87.99,87.96,87.99,4100.0,56.678,56.6909,56.6715,56.6909,4100.0
2012-12-18 11:20:00,87.99,87.99,87.99,87.99,0.0,56.6909,56.6909,56.6909,56.6909,0.0
2012-12-18 11:25:00,87.95,87.97,87.93,87.93,4500.0,56.6651,56.678,56.6522,56.6522,4500.0
2012-12-18 11:30:00,87.93,87.97,87.93,87.97,800.0,56.6522,56.678,56.6522,56.678,800.0
2012-12-18 11:35:00,87.95,87.95,87.95,87.95,2700.0,56.6651,56.6651,56.6651,56.6651,2700.0
2012-12-18 11:40:00,87.96,87.99,87.96,87.99,5300.0,56.6715,56.6909,56.6715,56.6909,5300.0
2012-12-18 11:45:00,87.99,87.99,87.99,87.99,1100.0,56.6909,56.6909,56.6909,56.6909,1100.0
2012-12-18 11:50:00,87.99,87.99,87.99,87.99,0.0,56.6909,56.6909,56.6909,56.6909,0.0
2012-12-18 11:55:00,87.97,88.0,87.96,88.0,7200.0,56.678,56.6973,56.6715,56.6973,7200.0
2012-12-18 12:00:00,87.96,87.99,87.96,87.97,400.0,56.6715,56.6909,56.6715,56.678,400.0
2012-12-18 12:05:00,87.97,87.99,87.96,87.99,2800.0,56.678,56.6909,56.6715,56.6909,2800.0
2012-12-18 12:10:00,87.99,87.99,87.96,87.98,800.0,56.6909,56.6909,56.6715,56.6844,800.0
2012-12-18 12:15:00,87.96,88.0,87.96,88.0,4600.0,56.6715,56.6973,56.6715,56.6973,4600.0
2012-12-18 12:20:00,87.97,87.97,87.97,87.97,1100.0,56.678,56.678,56.678,56.678,1100.0
2012-12-18 12:25:00,87.96,87.96,87.96,87.96,100.0,56.6715,56.6715,56.6715,56.6715,100.0
2012-12-18 12:30:00,87.96,87.98,87.96,87.98,1200.0,56.6715,56.6844,56.6715,56.6844,1200.0
2012-12-18 12:35:00,87.98,88.01,87.95,87.95,18100.0,56.6844,56.7038,56.6651,56.6651,18100.0
2012-12-18 12:40:00,87.96,88.03,87.95,88.03,5300.0,56.6715,56.7166,56.6651,56.7166,5300.0
2012-12-18 12:45:00,87.97,87.98,87.96,87.97,4100.0,56.678,56.6844,56.6715,56.678,4100.0
2012-12-18 12:50:00,87.97,87.97,87.97,87.97,0.0,56.678,56.678,56.678,56.678,0.0
2012-12-18 12:55:00,88.01,88.01,87.98,88.0,6400.0,56.7038,56.7038,56.6844,56.6973,6400.0
2012-12-18 13:00:00,88.0,88.0,88.0,88.0,0.0,56.6973,56.6973,56.6973,56.6973,0.0
2012-12-18 13:05:00,88.01,88.01,87.96,88.0,2700.0,56.7038,56.7038,56.6715,56.6973,2700.0
2012-12-18 13:10:00,87.97,88.0,87.97,87.99,1400.0,56.678,56.6973,56.678,56.6909,1400.0
2012-12-18 13:15:00,87.99,87.99,87.97,87.99,1700.0,56.6909,56.6909,56.678,56.6909,1700.0
2012-12-18 13:20:00,87.95,88.01,87.95,87.99,3000.0,56.6651,56.7038,56.6651,56.6909,3000.0
2012-12-18 13:25:00,88.01,88.01,87.88,87.91,35400.0,56.7038,56.7038,56.62,56.6393,35400.0
2012-12-18 13:30:00,87.91,87.96,87.91,87.95,5700.0,56.6393,56.6715,56.6393,56.6651,5700.0
2012-12-18 13:35:00,87.9,87.93,87.89,87.91,4500.0,56.6329,56.6522,56.6264,56.6393,4500.0
2012-12-18 13:40:00,87.86,87.86,87.85,87.85,500.0,56.6071,56.6071,56.6007,56.6007,500.0
2012-12-18 13:45:00,87.92,87.92,87.89,87.89,600.0,56.6458,56.6458,56.6264,56.6264,600.0
2012-12-18 13:50:00,87.88,87.94,87.87,87.93,3100.0,56.62,56.6587,56.6136,56.6522,3100.0
2012-12-18 13:55:00,87.94,87.94,87.88,87.88,4800.0,56.6587,56.6587,56.62,56.62,4800.0
2012-12-18 14:00:00,87.88,87.91,87.88,87.9,700.0,56.62,56.6393,56.62,56.6329,700.0
2012-12-18 14:05:00,87.87,87.87,87.87,87.87,200.0,56.6136,56.6136,56.6136,56.6136,200.0
2012-12-18 14:10:00,87.86,87.9,87.85,87.85,5900.0,56.6071,56.6329,56.6007,56.6007,5900.0
2012-12-18 14:15:00,87.86,87.87,87.84,87.85,3300.0,56.6071,56.6136,56.5942,56.6007,3300.0
2012-12-18 14:20:00,87.87,87.87,87.81,87.81,2000.0,56.6136,56.6136,56.5749,56.5749,2000.0
2012-12-18 14:25:00,87.8,87.84,87.8,87.84,500.0,56.5685,56.5942,56.5685,56.5942,500.0
2012-12-18 14:30:00,87.85,87.85,87.82,87.82,5800.0,56.6007,56.6007,56.5813,56.5813,5800.0
2012-12-18 14:35:00,87.83,87.85,87.82,87.85,5900.0,56.5878,56.6007,56.5813,56.6007,5900.0
2012-12-18 14:40:00,87.83,87.85,87.8,87.84,8900.0,56.5878,56.6007,56.5685,56.5942,8900.0
2012-12-18 14:45:00,87.81,87.85,87.81,87.85,1700.0,56.5749,56.6007,56.5749,56.6007,1700.0
2012-12-18 14:50:00,87.85,87.85,87.82,87.85,9300.0,56.6007,56.6007,56.5813,56.6007,9300.0
2012-12-18 14:55:00,87.85,87.85,87.82,87.82,5100.0,56.6007,56.6007,56.5813,56.5813,5100.0
2012-12-18 15:00:00,87.85,87.85,87.82,87.85,12300.0,56.6007,56.6007,56.5813,56.6007,12300.0
2012-12-18 15:05:00,87.87,87.87,87.84,87.87,7900.0,56.6136,56.6136,56.5942,56.6136,7900.0
2012-12-18 15:10:00,87.9,87.9,87.88,87.9,2700.0,56.6329,56.6329,56.62,56.6329,2700.0
2012-12-18 15:15:00,87.87,87.9,87.87,87.9,500.0,56.6136,56.6329,56.6136,56.6329,500.0
2012-12-18 15:20:00,87.9,87.9,87.87,87.87,1200.0,56.6329,56.6329,56.6136,56.6136,1200.0
2012-12-18 15:25:00,87.88,87.88,87.87,87.87,4600.0,56.62,56.62,56.6136,56.6136,4600.0
2012-12-18 15:30:00,87.85,87.87,87.83,87.87,47000.0,56.6007,56.6136,56.5878,56.6136,47000.0
2012-12-18 15:35:00,87.86,87.86,87.83,87.84,6500.0,56.6071,56.6071,56.5878,56.5942,6500.0
2012-12-18 15:40:00,87.84,87.89,87.84,87.84,2000.0,56.5942,56.6264,56.5942,56.5942,2000.0
2012-12-18 15:45:00,87.87,87.9,87.84,87.9,13000.0,56.6136,56.6329,56.5942,56.6329,13000.0
2012-12-18 15:50:00,87.9,87.91,87.87,87.91,27200.0,56.6329,56.6393,56.6136,56.6393,27200.0
2012-12-18 15:55:00,87.92,87.92,87.86,87.87,14900.0,56.6458,56.6458,56.6071,56.6136,14900.0
2012-12-19 09:30:00,87.97,87.98,87.97,87.98,7300.0,56.678,56.6844,56.678,56.6844,7300.0
2012-12-19 09:35:00,88.04,88.04,87.98,87.98,400.0,56.7231,56.7231,56.6844,56.6844,400.0
2012-12-19 09:40:00,87.99,88.03,87.99,88.0,2900.0,56.6909,56.7166,56.6909,56.6973,2900.0
2012-12-19 09:45:00,88.01,88.02,88.01,88.02,600.0,56.7038,56.7102,56.7038,56.7102,600.0
2012-12-19 09:50:00,88.03,88.03,88.03,88.03,100.0,56.7166,56.7166,56.7166,56.7166,100.0
2012-12-19 09:55:00,88.05,88.09,88.05,88.09,400.0,56.7295,56.7553,56.7295,56.7553,400.0
2012-12-19 10:00:00,88.04,88.13,88.04,88.1,1600.0,56.7231,56.7811,56.7231,56.7617,1600.0
2012-12-19 10:05:00,88.1,88.1,88.1,88.1,0.0,56.7617,56.7617,56.7617,56.7617,0.0
2012-12-19 10:10:00,88.12,88.15,88.1,88.15,2200.0,56.7746,56.794,56.7617,56.794,2200.0
2012-12-19 10:15:00,88.11,88.11,88.11,88.11,800.0,56.7682,56.7682,56.7682,56.7682,800.0
2012-12-19 10:20:00,88.14,88.14,88.13,88.14,1200.0,56.7875,56.7875,56.7811,56.7875,1200.0
2012-12-19 10:25:00,88.16,88.16,88.11,88.12,7000.0,56.8004,56.8004,56.7682,56.7746,7000.0
2012-12-19 10:30:00,88.15,88.15,88.15,88.15,200.0,56.794,56.794,56.794,56.794,200.0
2012-12-19 10:35:00,88.15,88.15,88.15,88.15,100.0,56.794,56.794,56.794,56.794,100.0
2012-12-19 10:40:00,88.14,88.14,88.14,88.14,300.0,56.7875,56.7875,56.7875,56.7875,300.0
2012-12-19 10:45:00,88.15,88.15,88.14,88.15,700.0,56.794,56.794,56.7875,56.794,700.0
2012-12-19 10:50:00,88.15,88.15,88.12,88.14,900.0,56.794,56.794,56.7746,56.7875,900.0
2012-12-19 10:55:00,88.12,88.14,88.12,88.14,2000.0,56.7746,56.7875,56.7746,56.7875,2000.0
2012-12-19 11:00:00,88.14,88.14,88.12,88.14,800.0,56.7875,56.7875,56.7746,56.7875,800.0
2012-12-19 11:05:00,88.14,88.14,88.12,88.14,2600.0,56.7875,56.7875,56.7746,56.7875,2600.0
2012-12-19 11:10:00,88.12,88.12,88.09,88.09,1100.0,56.7746,56.7746,56.7553,56.7553,1100.0
2012-12-19 11:15:00,88.11,88.11,88.1,88.11,2100.0,56.7682,56.7682,56.7617,56.7682,2100.0
2012-12-19 11:20:00,88.11,88.13,88.1,88.13,9200.0,56.7682,56.7811,56.7617,56.7811,9200.0
2012-12-19 11:25:00,88.11,88.15,88.11,88.15,18300.0,56.7682,56.794,56.7682,56.794,18300.0
2012-12-19 11:30:00,88.16,88.16,88.13,88.15,700.0,56.8004,56.8004,56.7811,56.794,700.0
2012-12-19 11:35:00,88.15,88.15,88.13,88.14,2600.0,56.794,56.794,56.7811,56.7875,2600.0
2012-12-19 11:40:00,88.15,88.15,88.11,88.11,1400.0,56.794,56.794,56.7682,56.7682,1400.0
2012-12-19 11:45:00,88.11,88.17,88.11,88.13,26300.0,56.7682,56.8068,56.7682,56.7811,26300.0
2012-12-19 11:50:00,88.15,88.17,88.1,88.13,7700.0,56.794,56.8068,56.7617,56.7811,7700.0
2012-12-19 11:55:00,88.15,88.16,88.1,88.12,1600.0,56.794,56.8004,56.7617,56.7746,1600.0
2012-12-19 12:00:00,88.15,88.15,88.12,88.12,2500.0,56.794,56.794,56.7746,56.7746,2500.0
2012-12-19 12:05:00,88.15,88.15,88.08,88.08,5600.0,56.794,56.794,56.7489,56.7489,5600.0
2012-12-19 12:10:00,88.13,88.13,88.09,88.09,800.0,56.7811,56.7811,56.7553,56.7553,800.0
2012-12-19 12:15:00,88.12,88.12,88.12,88.12,200.0,56.7746,56.7746,56.7746,56.7746,200.0
2012-12-19 12:20:00,88.11,88.11,88.1,88.11,2800.0,56.7682,56.7682,56.7617,56.7682,2800.0
2012-12-19 12:25:00,88.11,88.11,88.08,88.08,600.0,56.7682,56.7682,56.7489,56.7489,600.0
2012-12-19 12:30:00,88.1,88.1,88.07,88.1,700.0,56.7617,56.7617,56.7424,56.7617,700.0
2012-12-19 12:35:00,88.1,88.1,88.1,88.1,500.0,56.7617,56.7617,56.7617,56.7617,500.0
2012-12-19 12:40:00,88.1,88.1,88.1,88.1,900.0,56.7617,56.7617,56.7617,56.7617,900.0
2012-12-19 12:45:00,88.1,88.1,88.1,88.1,300.0,56.7617,56.7617,56.7617,56.7617,300.0
2012-12-19 12:50:00,88.1,88.1,88.08,88.08,3700.0,56.7617,56.7617,56.7489,56.7489,3700.0
2012-12-19 12:55:00,88.09,88.14,88.09,88.13,14300.0,56.7553,56.7875,56.7553,56.7811,14300.0
2012-12-19 13:00:00,88.11,88.13,88.1,88.13,22400.0,56.7682,56.7811,56.7617,56.7811,22400.0
2012-12-19 13:05:00,88.12,88.13,88.09,88.13,2400.0,56.7746,56.7811,56.7553,56.7811,2400.0
2012-12-19 13:10:00,88.13,88.13,88.12,88.12,400.0,56.7811,56.7811,56.7746,56.7746,400.0
2012-12-19 13:15:00,88.13,88.15,88.12,88.15,800.0,56.7811,56.794,56.7746,56.794,800.0
2012-12-19 13:20:00,88.15,88.15,88.13,88.15,500.0,56.794,56.794,56.7811,56.794,500.0
2012-12-19 13:25:00,88.13,88.15,88.1,88.11,2100.0,56.7811,56.794,56.7617,56.7682,2100.0
2012-12-19 13:30:00,88.13,88.14,88.1,88.14,1000.0,56.7811,56.7875,56.7617,56.7875,1000.0
2012-12-19 13:35:00,88.14,88.15,88.12,88.15,3300.0,56.7875,56.794,56.7746,56.794,3300.0
2012-12-19 13:40:00,88.15,88.16,88.11,88.16,9700.0,56.794,56.8004,56.7682,56.8004,9700.0
2012-12-19 13:45:00,88.12,88.17,88.11,88.12,6400.0,56.7746,56.8068,56.7682,56.7746,6400.0
2012-12-19 13:50:00,88.16,88.16,88.11,88.15,2000.0,56.8004,56.8004,56.7682,56.794,2000.0
2012-12-19 13:55:00,88.12,88.16,88.11,88.14,1800.0,56.7746,56.8004,56.7682,56.7875,1800.0
2012-12-19 14:00:00,88.15,88.15,88.14,88.14,2700.0,56.794,56.794,56.7875,56.7875,2700.0
2012-12-19 14:05:00,88.14,88.15,88.11,88.12,2200.0,56.7875,56.794,56.7682,56.7746,2200.0
2012-12-19 14:10:00,88.12,88.13,88.1,88.1,4000.0,56.7746,56.7811,56.7617,56.7617,4000.0
2012-12-19 14:15:00,88.1,88.14,88.09,88.13,5300.0,56.7617,56.7875,56.7553,56.7811,5300.0
2012-12-19 14:20:00,88.14,88.14,88.09,88.1,4000.0,56.7875,56.7875,56.7553,56.7617,4000.0
2012-12-19 14:25:00,88.09,88.09,88.07,88.07,1700.0,56.7553,56.7553,56.7424,56.7424,1700.0
2012-12-19 14:30:00,88.07,88.08,88.07,88.08,1800.0,56.7424,56.7489,56.7424,56.7489,1800.0
2012-12-19 14:35:00,88.08,88.08,88.07,88.07,1200.0,56.7489,56.7489,56.7424,56.7424,1200.0
2012-12-19 14:40:00,88.07,88.14,88.07,88.12,18200.0,56.7424,56.7875,56.7424,56.7746,18200.0
2012-12-19 14:45:00,88.08,88.14,88.07,88.08,17400.0,56.7489,56.7875,56.7424,56.7489,17400.0
2012-12-19 14:50:00,88.08,88.11,88.08,88.09,3600.0,56.7489,56.7682,56.7489,56.7553,3600.0
2012-12-19 14:55:00,88.08,88.11,88.07,88.09,9400.0,56.7489,56.7682,56.7424,56.7553,9400.0
2012-12-19 15:00:00,88.08,88.08,88.07,88.07,4100.0,56.7489,56.7489,56.7424,56.7424,4100.0
2012-12-19 15:05:00,88.07,88.08,88.05,88.05,3600.0,56.7424,56.7489,56.7295,56.7295,3600.0
2012-12-19 15:10:00,88.05,88.1,88.05,88.06,3400.0,56.7295,56.7617,56.7295,56.736,3400.0
2012-12-19 15:15:00,88.05,88.06,88.05,88.05,4200.0,56.7295,56.736,56.7295,56.7295,4200.0
2012-12-19 15:20:00,88.05,88.07,88.05,88.05,6200.0,56.7295,56.7424,56.7295,56.7295,6200.0
2012-12-19 15:25:00,88.05,88.06,88.05,88.05,1800.0,56.7295,56.736,56.7295,56.7295,1800.0
2012-12-19 15:30:00,88.06,88.08,88.03,88.03,9900.0,56.736,56.7489,56.7166,56.7166,9900.0
2012-12-19 15:35:00,88.03,88.04,88.01,88.01,2600.0,56.7166,56.7231,56.7038,56.7038,2600.0
2012-12-19 15:40:00,88.01,88.02,88.01,88.02,1800.0,56.7038,56.7102,56.7038,56.7102,1800.0
2012-12-19 15:45:00,88.01,88.02,88.01,88.02,1400.0,56.7038,56.7102,56.7038,56.7102,1400.0
2012-12-19 15:50:00,88.01,88.01,88.01,88.01,900.0,56.7038,56.7038,56.7038,56.7038,900.0
2012-12-19 15:55:00,88.01,88.02,88.01,88.02,1700.0,56.7038,56.7102,56.7038,56.7102,1700.0
2012-12-20 09:30:00,88.22,88.22,88.05,88.05,10400.0,56.8391,56.8391,56.7295,56.7295,10400.0
2012-12-20 09:35:00,88.19,88.19,88.14,88.17,5200.0,56.8197,56.8197,56.7875,56.8068,5200.0
2012-12-20 09:40:00,88.2,88.2,88.2,88.2,600.0,56.8262,56.8262,56.8262,56.8262,600.0
2012-12-20 09:45:00,88.2,88.21,88.17,88.21,3000.0,56.8262,56.8326,56.8068,56.8326,3000.0
2012-12-20 09:50:00,88.23,88.23,88.21,88.21,400.0,56.8455,56.8455,56.8326,56.8326,400.0
2012-12-20 09:55:00,88.22,88.22,88.22,88.22,200.0,56.8391,56.8391,56.8391,56.8391,200.0
2012-12-20 10:00:00,88.19,88.25,88.18,88.18,1200.0,56.8197,56.8584,56.8133,56.8133,1200.0
2012-12-20 10:05:00,88.23,88.23,88.22,88.22,800.0,56.8455,56.8455,56.8391,56.8391,800.0
2012-12-20 10:10:00,88.19,88.19,88.18,88.18,1400.0,56.8197,56.8197,56.8133,56.8133,1400.0
2012-12-20 10:15:00,88.22,88.22,88.21,88.21,800.0,56.8391,56.8391,56.8326,56.8326,800.0
2012-12-20 10:20:00,88.18,88.18,88.18,88.18,200.0,56.8133,56.8133,56.8133,56.8133,200.0
2012-12-20 10:25:00,88.19,88.19,88.18,88.18,400.0,56.8197,56.8197,56.8133,56.8133,400.0
2012-12-20 10:30:00,88.23,88.23,88.23,88.23,800.0,56.8455,56.8455,56.8455,56.8455,800.0
2012-12-20 10:35:00,88.23,88.23,88.23,88.23,3400.0,56.8455,56.8455,56.8455,56.8455,3400.0
2012-12-20 10:40:00,88.2,88.23,88.19,88.23,4200.0,56.8262,56.8455,56.8197,56.8455,4200.0
2012-12-20 10:45:00,88.19,88.23,88.19,88.19,31600.0,56.8197,56.8455,56.8197,56.8197,31600.0
2012-12-20 10:50:00,88.19,88.19,88.19,88.19,0.0,56.8197,56.8197,56.8197,56.8197,0.0
2012-12-20 10:55:00,88.22,88.22,88.19,88.2,4000.0,56.8391,56.8391,56.8197,56.8262,4000.0
2012-12-20 11:00:00,88.23,88.23,88.21,88.21,400.0,56.8455,56.8455,56.8326,56.8326,400.0
2012-12-20 11:05:00,88.23,88.23,88.19,88.23,2200.0,56.8455,56.8455,56.8197,56.8455,2200.0
2012-12-20 11:10:00,88.23,88.23,88.23,88.23,200.0,56.8455,56.8455,56.8455,56.8455,200.0
2012-12-20 11:15:00,88.19,88.22,88.19,88.19,1800.0,56.8197,56.8391,56.8197,56.8197,1800.0
2012-12-20 11:20:00,88.2,88.2,88.2,88.2,3800.0,56.8262,56.8262,56.8262,56.8262,3800.0
2012-12-20 11:25:00,88.2,88.2,88.19,88.19,800.0,56.8262,56.8262,56.8197,56.8197,800.0
2012-12-20 11:30:00,88.15,88.16,88.15,88.16,600.0,56.794,56.8004,56.794,56.8004,600.0
2012-12-20 11:35:00,88.2,88.2,88.16,88.19,1000.0,56.8262,56.8262,56.8004,56.8197,1000.0
2012-12-20 11:40:00,88.19,88.2,88.19,88.2,1000.0,56.8197,56.8262,56.8197,56.8262,1000.0
2012-12-20 11:45:00,88.2,88.21,88.16,88.16,3600.0,56.8262,56.8326,56.8004,56.8004,3600.0
2012-12-20 11:50:00,88.19,88.19,88.15,88.19,2800.0,56.8197,56.8197,56.794,56.8197,2800.0
2012-12-20 11:55:00,88.19,88.19,88.19,88.19,1200.0,56.8197,56.8197,56.8197,56.8197,1200.0
2012-12-20 12:00:00,88.15,88.19,88.15,88.16,4200.0,56.794,56.8197,56.794,56.8004,4200.0
2012-12-20 12:05:00,88.15,88.16,88.15,88.15,800.0,56.794,56.8004,56.794,56.794,800.0
2012-12-20 12:10:00,88.15,88.19,88.15,88.16,5000.0,56.794,56.8197,56.794,56.8004,5000.0
2012-12-20 12:15:00,88.19,88.19,88.16,88.16,1200.0,56.8197,56.8197,56.8004,56.8004,1200.0
2012-12-20 12:20:00,88.16,88.21,88.16,88.21,44600.0,56.8004,56.8326,56.8004,56.8326,44600.0
2012-12-20 12:25:00,88.21,88.23,88.21,88.23,3000.0,56.8326,56.8455,56.8326,56.8455,3000.0
2012-12-20 12:30:00,88.23,88.23,88.18,88.18,2400.0,56.8455,56.8455,56.8133,56.8133,2400.0
2012-12-20 12:35:00,88.18,88.18,88.18,88.18,400.0,56.8133,56.8133,56.8133,56.8133,400.0
2012-12-20 12:40:00,88.2,88.2,88.16,88.2,1200.0,56.8262,56.8262,56.8004,56.8262,1200.0
2012-12-20 12:45:00,88.2,88.24,88.17,88.17,18600.0,56.8262,56.8519,56.8068,56.8068,18600.0
2012-12-20 12:50:00,88.2,88.2,88.15,88.2,1000.0,56.8262,56.8262,56.794,56.8262,1000.0
2012-12-20 12:55:00,88.19,88.19,88.15,88.15,600.0,56.8197,56.8197,56.794,56.794,600.0
2012-12-20 13:00:00,88.2,88.27,88.15,88.26,17800.0,56.8262,56.8713,56.794,56.8648,17800.0
2012-12-20 13:05:00,88.26,88.27,88.21,88.27,1000.0,56.8648,56.8713,56.8326,56.8713,1000.0
2012-12-20 13:10:00,88.21,88.21,88.21,88.21,200.0,56.8326,56.8326,56.8326,56.8326,200.0
2012-12-20 13:15:00,88.25,88.25,88.15,88.15,4000.0,56.8584,56.8584,56.794,56.794,4000.0
2012-12-20 13:20:00,88.14,88.2,88.14,88.2,400.0,56.7875,56.8262,56.7875,56.8262,400.0
2012-12-20 13:25:00,88.18,88.19,88.14,88.19,1400.0,56.8133,56.8197,56.7875,56.8197,1400.0
2012-12-20 13:30:00,88.14,88.14,88.14,88.14,200.0,56.7875,56.7875,56.7875,56.7875,200.0
2012-12-20 13:35:00,88.14,88.2,88.14,88.2,800.0,56.7875,56.8262,56.7875,56.8262,800.0
2012-12-20 13:40:00,88.17,88.18,88.15,88.18,8400.0,56.8068,56.8133,56.794,56.8133,8400.0
2012-12-20 13:45:00,88.15,88.18,88.14,88.17,2400.0,56.794,56.8133,56.7875,56.8068,2400.0
2012-12-20 13:50:00,88.14,88.14,88.09,88.09,5400.0,56.7875,56.7875,56.7553,56.7553,5400.0
2012-12-20 13:55:00,88.15,88.15,88.09,88.09,2400.0,56.794,56.794,56.7553,56.7553,2400.0
2012-12-20 14:00:00,88.15,88.15,88.1,88.14,9200.0,56.794,56.794,56.7617,56.7875,9200.0
2012-12-20 14:05:00,88.14,88.14,88.1,88.14,3600.0,56.7875,56.7875,56.7617,56.7875,3600.0
2012-12-20 14:10:00,88.14,88.2,88.1,88.2,13200.0,56.7875,56.8262,56.7617,56.8262,13200.0
2012-12-20 14:15:00,88.14,88.2,88.14,88.16,12400.0,56.7875,56.8262,56.7875,56.8004,12400.0
2012-12-20 14:20:00,88.2,88.2,88.19,88.19,15400.0,56.8262,56.8262,56.8197,56.8197,15400.0
2012-12-20 14:25:00,88.2,88.2,88.2,88.2,400.0,56.8262,56.8262,56.8262,56.8262,400.0
2012-12-20 14:30:00,88.2,88.2,88.16,88.16,2400.0,56.8262,56.8262,56.8004,56.8004,2400.0
2012-12-20 14:35:00,88.16,88.16,88.16,88.16,200.0,56.8004,56.8004,56.8004,56.8004,200.0
2012-12-20 14:40:00,88.16,88.2,88.16,88.2,1000.0,56.8004,56.8262,56.8004,56.8262,1000.0
2012-12-20 14:45:00,88.2,88.2,88.16,88.16,4400.0,56.8262,56.8262,56.8004,56.8004,4400.0
2012-12-20 14:50:00,88.2,88.2,88.16,88.2,3000.0,56.8262,56.8262,56.8004,56.8262,3000.0
2012-12-20 14:55:00,88.2,88.2,88.14,88.19,5200.0,56.8262,56.8262,56.7875,56.8197,5200.0
2012-12-20 15:00:00,88.2,88.2,88.2,88.2,2800.0,56.8262,56.8262,56.8262,56.8262,2800.0
2012-12-20 15:05:00,88.2,88.23,88.19,88.23,12600.0,56.8262,56.8455,56.8197,56.8455,12600.0
2012-12-20 15:10:00,88.24,88.24,88.23,88.23,1000.0,56.8519,56.8519,56.8455,56.8455,1000.0
2012-12-20 15:15:00,88.2,88.24,88.18,88.23,25600.0,56.8262,56.8519,56.8133,56.8455,25600.0
2012-12-20 15:20:00,88.24,88.24,88.21,88.21,2600.0,56.8519,56.8519,56.8326,56.8326,2600.0
2012-12-20 15:25:00,88.22,88.24,88.22,88.23,10600.0,56.8391,56.8519,56.8391,56.8455,10600.0
2012-12-20 15:30:00,88.23,88.23,88.2,88.21,7800.0,56.8455,56.8455,56.8262,56.8326,7800.0
2012-12-20 15:35:00,88.21,88.21,88.2,88.21,17400.0,56.8326,56.8326,56.8262,56.8326,17400.0
2012-12-20 15:40:00,88.21,88.21,88.2,88.2,1800.0,56.8326,56.8326,56.8262,56.8262,1800.0
2012-12-20 15:45:00,88.21,88.21,88.21,88.21,200.0,56.8326,56.8326,56.8326,56.8326,200.0
2012-12-20 15:50:00,88.19,88.22,88.19,88.21,5800.0,56.8197,56.8391,56.8197,56.8326,5800.0
2012-12-20 15:55:00,88.19,88.2,88.19,88.2,4600.0,56.8197,56.8262,56.8197,56.8262,4600.0
2012-12-21 09:30:00,88.4,88.4,88.29,88.29,42800.0,56.955,56.955,56.8842,56.8842,42800.0
2012-12-21 09:35:00,88.36,88.36,88.36,88.36,200.0,56.9293,56.9293,56.9293,56.9293,200.0
2012-12-21 09:40:00,88.37,88.37,88.3,88.31,1800.0,56.9357,56.9357,56.8906,56.897,1800.0
2012-12-21 09:45:00,88.31,88.38,88.31,88.37,5800.0,56.897,56.9421,56.897,56.9357,5800.0
2012-12-21 09:50:00,88.37,88.4,88.34,88.34,6000.0,56.9357,56.955,56.9164,56.9164,6000.0
2012-12-21 09:55:00,88.34,88.34,88.34,88.34,0.0,56.9164,56.9164,56.9164,56.9164,0.0
2012-12-21 10:00:00,88.35,88.37,88.33,88.33,4200.0,56.9228,56.9357,56.9099,56.9099,4200.0
2012-12-21 10:05:00,88.36,88.36,88.34,88.34,600.0,56.9293,56.9293,56.9164,56.9164,600.0
2012-12-21 10:10:00,88.33,88.33,88.33,88.33,1400.0,56.9099,56.9099,56.9099,56.9099,1400.0
2012-12-21 10:15:00,88.39,88.4,88.35,88.39,1400.0,56.9486,56.955,56.9228,56.9486,1400.0
2012-12-21 10:20:00,88.4,88.4,88.34,88.34,4000.0,56.955,56.955,56.9164,56.9164,4000.0
2012-12-21 10:25:00,88.37,88.37,88.33,88.37,4800.0,56.9357,56.9357,56.9099,56.9357,4800.0
2012-12-21 10:30:00,88.38,88.38,88.36,88.36,1600.0,56.9421,56.9421,56.9293,56.9293,1600.0
2012-12-21 10:35:00,88.38,88.38,88.37,88.37,1400.0,56.9421,56.9421,56.9357,56.9357,1400.0
2012-12-21 10:40:00,88.36,88.37,88.36,88.37,2200.0,56.9293,56.9357,56.9293,56.9357,2200.0
2012-12-21 10:45:00,88.36,88.39,88.32,88.37,18200.0,56.9293,56.9486,56.9035,56.9357,18200.0
2012-12-21 10:50:00,88.37,88.37,88.35,88.37,6800.0,56.9357,56.9357,56.9228,56.9357,6800.0
2012-12-21 10:55:00,88.37,88.39,88.37,88.39,22200.0,56.9357,56.9486,56.9357,56.9486,22200.0
2012-12-21 11:00:00,88.36,88.38,88.34,88.34,13200.0,56.9293,56.9421,56.9164,56.9164,13200.0
2012-12-21 11:05:00,88.4,88.4,88.39,88.4,17000.0,56.955,56.955,56.9486,56.955,17000.0
2012-12-21 11:10:00,88.38,88.4,88.38,88.4,4400.0,56.9421,56.955,56.9421,56.955,4400.0
2012-12-21 11:15:00,88.4,88.44,88.39,88.44,22000.0,56.955,56.9808,56.9486,56.9808,22000.0
2012-12-21 11:20:00,88.45,88.45,88.44,88.44,8000.0,56.9872,56.9872,56.9808,56.9808,8000.0
2012-12-21 11:25:00,88.43,88.44,88.41,88.44,16800.0,56.9744,56.9808,56.9615,56.9808,16800.0
2012-12-21 11:30:00,88.44,88.44,88.41,88.42,5000.0,56.9808,56.9808,56.9615,56.9679,5000.0
2012-12-21 11:35:00,88.41,88.44,88.41,88.42,16200.0,56.9615,56.9808,56.9615,56.9679,16200.0
2012-12-21 11:40:00,88.43,88.43,88.27,88.36,67000.0,56.9744,56.9744,56.8713,56.9293,67000.0
2012-12-21 11:45:00,88.32,88.36,88.28,88.33,15200.0,56.9035,56.9293,56.8777,56.9099,15200.0
2012-12-21 11:50:00,88.31,88.42,88.28,88.28,11400.0,56.897,56.9679,56.8777,56.8777,11400.0
2012-12-21 11:55:00,88.41,88.42,88.4,88.42,1600.0,56.9615,56.9679,56.955,56.9679,1600.0
2012-12-21 12:00:00,88.33,88.33,88.33,88.33,400.0,56.9099,56.9099,56.9099,56.9099,400.0
2012-12-21 12:05:00,88.33,88.33,88.33,88.33,0.0,56.9099,56.9099,56.9099,56.9099,0.0
2012-12-21 12:10:00,88.33,88.33,88.33,88.33,0.0,56.9099,56.9099,56.9099,56.9099,0.0
2012-12-21 12:15:00,88.32,88.35,88.3,88.35,3000.0,56.9035,56.9228,56.8906,56.9228,3000.0
2012-12-21 12:20:00,88.35,88.35,88.35,88.35,0.0,56.9228,56.9228,56.9228,56.9228,0.0
2012-12-21 12:25:00,88.34,88.34,88.33,88.34,9000.0,56.9164,56.9164,56.9099,56.9164,9000.0
2012-12-21 12:30:00,88.34,88.35,88.31,88.35,3600.0,56.9164,56.9228,56.897,56.9228,3600.0
2012-12-21 12:35:00,88.35,88.35,88.3,88.33,3200.0,56.9228,56.9228,56.8906,56.9099,3200.0
2012-12-21 12:40:00,88.33,88.33,88.33,88.33,0.0,56.9099,56.9099,56.9099,56.9099,0.0
2012-12-21 12:45:00,88.31,88.38,88.3,88.35,36000.0,56.897,56.9421,56.8906,56.9228,36000.0
2012-12-21 12:50:00,88.37,88.37,88.31,88.34,4400.0,56.9357,56.9357,56.897,56.9164,4400.0
2012-12-21 12:55:00,88.33,88.33,88.33,88.33,1200.0,56.9099,56.9099,56.9099,56.9099,1200.0
2012-12-21 13:00:00,88.32,88.38,88.32,88.38,600.0,56.9035,56.9421,56.9035,56.9421,600.0
2012-12-21 13:05:00,88.33,88.38,88.32,88.32,2800.0,56.9099,56.9421,56.9035,56.9035,2800.0
2012-12-21 13:10:00,88.34,88.35,88.33,88.33,3800.0,56.9164,56.9228,56.9099,56.9099,3800.0
2012-12-21 13:15:00,88.34,88.35,88.33,88.33,1400.0,56.9164,56.9228,56.9099,56.9099,1400.0
2012-12-21 13:20:00,88.34,88.39,88.34,88.39,4400.0,56.9164,56.9486,56.9164,56.9486,4400.0
2012-12-21 13:25:00,88.39,88.39,88.38,88.38,600.0,56.9486,56.9486,56.9421,56.9421,600.0
2012-12-21 13:30:00,88.37,88.39,88.33,88.39,3000.0,56.9357,56.9486,56.9099,56.9486,3000.0
2012-12-21 13:35:00,88.34,88.34,88.34,88.34,1200.0,56.9164,56.9164,56.9164,56.9164,1200.0
2012-12-21 13:40:00,88.34,88.34,88.34,88.34,200.0,56.9164,56.9164,56.9164,56.9164,200.0
2012-12-21 13:45:00,88.35,88.4,88.34,88.36,21200.0,56.9228,56.955,56.9164,56.9293,21200.0
2012-12-21 13:50:00,88.4,88.4,88.37,88.39,2000.0,56.955,56.955,56.9357,56.9486,2000.0
2012-12-21 13:55:00,88.37,88.4,88.37,88.4,3400.0,56.9357,56.955,56.9357,56.955,3400.0
2012-12-21 14:00:00,88.4,88.4,88.38,88.38,28800.0,56.955,56.955,56.9421,56.9421,28800.0
2012-12-21 14:05:00,88.37,88.39,88.37,88.38,7200.0,56.9357,56.9486,56.9357,56.9421,7200.0
2012-12-21 14:10:00,88.39,88.39,88.39,88.39,1400.0,56.9486,56.9486,56.9486,56.9486,1400.0
2012-12-21 14:15:00,88.38,88.38,88.38,88.38,400.0,56.9421,56.9421,56.9421,56.9421,400.0
2012-12-21 14:20:00,88.37,88.39,88.37,88.39,3000.0,56.9357,56.9486,56.9357,56.9486,3000.0
2012-12-21 14:25:00,88.39,88.39,88.39,88.39,400.0,56.9486,56.9486,56.9486,56.9486,400.0
2012-12-21 14:30:00,88.37,88.39,88.37,88.39,1200.0,56.9357,56.9486,56.9357,56.9486,1200.0
2012-12-21 14:35:00,88.37,88.39,88.37,88.39,1200.0,56.9357,56.9486,56.9357,56.9486,1200.0
2012-12-21 14:40:00,88.39,88.41,88.37,88.41,1600.0,56.9486,56.9615,56.9357,56.9615,1600.0
2012-12-21 14:45:00,88.42,88.42,88.39,88.4,1800.0,56.9679,56.9679,56.9486,56.955,1800.0
2012-12-21 14:50:00,88.41,88.44,88.41,88.43,3400.0,56.9615,56.9808,56.9615,56.9744,3400.0
2012-12-21 14:55:00,88.43,88.43,88.4,88.43,4000.0,56.9744,56.9744,56.955,56.9744,4000.0
2012-12-21 15:00:00,88.43,88.43,88.4,88.42,15600.0,56.9744,56.9744,56.955,56.9679,15600.0
2012-12-21 15:05:00,88.42,88.42,88.41,88.41,600.0,56.9679,56.9679,56.9615,56.9615,600.0
2012-12-21 15:10:00,88.42,88.42,88.4,88.41,3200.0,56.9679,56.9679,56.955,56.9615,3200.0
2012-12-21 15:15:00,88.42,88.42,88.37,88.37,13400.0,56.9679,56.9679,56.9357,56.9357,13400.0
2012-12-21 15:20:00,88.4,88.4,88.36,88.4,4400.0,56.955,56.955,56.9293,56.955,4400.0
2012-12-21 15:25:00,88.36,88.4,88.36,88.39,7600.0,56.9293,56.955,56.9293,56.9486,7600.0
2012-12-21 15:30:00,88.37,88.39,88.37,88.39,9600.0,56.9357,56.9486,56.9357,56.9486,9600.0
2012-12-21 15:35:00,88.39,88.39,88.36,88.39,4800.0,56.9486,56.9486,56.9293,56.9486,4800.0
2012-12-21 15:40:00,88.39,88.39,88.37,88.38,1000.0,56.9486,56.9486,56.9357,56.9421,1000.0
2012-12-21 15:45:00,88.4,88.41,88.4,88.41,1400.0,56.955,56.9615,56.955,56.9615,1400.0
2012-12-21 15:50:00,88.4,88.4,88.4,88.4,2600.0,56.955,56.955,56.955,56.955,2600.0
2012-12-21 15:55:00,88.39,88.39,88.34,88.34,4000.0,56.9486,56.9486,56.9164,56.9164,4000.0
2012-12-24 09:30:00,87.74,87.74,87.59,87.71,10900.0,56.9553,56.9553,56.8579,56.9358,10900.0
2012-12-24 09:35:00,87.63,87.72,87.63,87.64,1800.0,56.8839,56.9423,56.8839,56.8904,1800.0
2012-12-24 09:40:00,87.65,87.72,87.65,87.72,600.0,56.8968,56.9423,56.8968,56.9423,600.0
2012-12-24 09:45:00,87.65,87.72,87.65,87.72,1600.0,56.8968,56.9423,56.8968,56.9423,1600.0
2012-12-24 09:50:00,87.65,87.72,87.65,87.72,500.0,56.8968,56.9423,56.8968,56.9423,500.0
2012-12-24 09:55:00,87.68,87.68,87.66,87.68,11600.0,56.9163,56.9163,56.9033,56.9163,11600.0
2012-12-24 10:00:00,87.66,87.68,87.66,87.67,700.0,56.9033,56.9163,56.9033,56.9098,700.0
2012-12-24 10:05:00,87.67,87.68,87.66,87.67,2200.0,56.9098,56.9163,56.9033,56.9098,2200.0
2012-12-24 10:10:00,87.66,87.66,87.59,87.66,7200.0,56.9033,56.9033,56.8579,56.9033,7200.0
2012-12-24 10:15:00,87.66,87.66,87.66,87.66,1600.0,56.9033,56.9033,56.9033,56.9033,1600.0
2012-12-24 10:20:00,87.66,87.66,87.66,87.66,700.0,56.9033,56.9033,56.9033,56.9033,700.0
2012-12-24 10:25:00,87.65,87.65,87.64,87.64,2000.0,56.8968,56.8968,56.8904,56.8904,2000.0
2012-12-24 10:30:00,87.65,87.66,87.6,87.63,3200.0,56.8968,56.9033,56.8644,56.8839,3200.0
2012-12-24 10:35:00,87.61,87.66,87.61,87.66,300.0,56.8709,56.9033,56.8709,56.9033,300.0
2012-12-24 10:40:00,87.66,87.66,87.61,87.61,1300.0,56.9033,56.9033,56.8709,56.8709,1300.0
2012-12-24 10:45:00,87.62,87.68,87.62,87.64,5200.0,56.8774,56.9163,56.8774,56.8904,5200.0
2012-12-24 10:50:00,87.67,87.68,87.65,87.68,7800.0,56.9098,56.9163,56.8968,56.9163,7800.0
2012-12-24 10:55:00,87.66,87.69,87.65,87.68,7000.0,56.9033,56.9228,56.8968,56.9163,7000.0
2012-12-24 11:00:00,87.68,87.69,87.68,87.69,1200.0,56.9163,56.9228,56.9163,56.9228,1200.0
2012-12-24 11:05:00,87.69,87.69,87.69,87.69,100.0,56.9228,56.9228,56.9228,56.9228,100.0
2012-12-24 11:10:00,87.68,87.68,87.68,87.68,300.0,56.9163,56.9163,56.9163,56.9163,300.0
2012-12-24 11:15:00,87.69,87.71,87.68,87.68,2000.0,56.9228,56.9358,56.9163,56.9163,2000.0
2012-12-24 11:20:00,87.68,87.72,87.68,87.69,14300.0,56.9163,56.9423,56.9163,56.9228,14300.0
2012-12-24 11:25:00,87.72,87.72,87.72,87.72,700.0,56.9423,56.9423,56.9423,56.9423,700.0
2012-12-24 11:30:00,87.72,87.72,87.69,87.72,1000.0,56.9423,56.9423,56.9228,56.9423,1000.0
2012-12-24 11:35:00,87.72,87.72,87.7,87.7,1200.0,56.9423,56.9423,56.9293,56.9293,1200.0
2012-12-24 11:40:00,87.7,87.72,87.66,87.67,2100.0,56.9293,56.9423,56.9033,56.9098,2100.0
2012-12-24 11:45:00,87.7,87.71,87.66,87.71,500.0,56.9293,56.9358,56.9033,56.9358,500.0
2012-12-24 11:50:00,87.71,87.71,87.71,87.71,0.0,56.9358,56.9358,56.9358,56.9358,0.0
2012-12-24 11:55:00,87.71,87.72,87.71,87.72,1200.0,56.9358,56.9423,56.9358,56.9423,1200.0
2012-12-24 12:00:00,87.71,87.72,87.67,87.72,5200.0,56.9358,56.9423,56.9098,56.9423,5200.0
2012-12-24 12:05:00,87.72,87.72,87.67,87.71,14700.0,56.9423,56.9423,56.9098,56.9358,14700.0
2012-12-24 12:10:00,87.69,87.7,87.69,87.7,800.0,56.9228,56.9293,56.9228,56.9293,800.0
2012-12-24 12:15:00,87.7,87.7,87.66,87.66,2400.0,56.9293,56.9293,56.9033,56.9033,2400.0
2012-12-24 12:20:00,87.66,87.71,87.66,87.71,3500.0,56.9033,56.9358,56.9033,56.9358,3500.0
2012-12-24 12:25:00,87.72,87.72,87.67,87.72,2100.0,56.9423,56.9423,56.9098,56.9423,2100.0
2012-12-24 12:30:00,87.71,87.72,87.68,87.72,2100.0,56.9358,56.9423,56.9163,56.9423,2100.0
2012-12-24 12:35:00,87.72,87.72,87.72,87.72,0.0,56.9423,56.9423,56.9423,56.9423,0.0
2012-12-24 12:40:00,87.72,87.73,87.71,87.73,900.0,56.9423,56.9488,56.9358,56.9488,900.0
2012-12-24 12:45:00,87.71,87.71,87.7,87.7,1900.0,56.9358,56.9358,56.9293,56.9293,1900.0
2012-12-24 12:50:00,87.7,87.75,87.7,87.71,5800.0,56.9293,56.9618,56.9293,56.9358,5800.0
2012-12-24 12:55:00,87.74,87.76,87.69,87.69,4100.0,56.9553,56.9682,56.9228,56.9228,4100.0
2012-12-26 09:30:00,87.62,87.65,87.62,87.65,10600.0,56.8774,56.8968,56.8774,56.8968,10600.0
2012-12-26 09:35:00,87.7,87.77,87.68,87.77,5200.0,56.9293,56.9747,56.9163,56.9747,5200.0
2012-12-26 09:40:00,87.77,87.77,87.66,87.66,400.0,56.9747,56.9747,56.9033,56.9033,400.0
2012-12-26 09:45:00,87.79,87.79,87.79,87.79,1200.0,56.9877,56.9877,56.9877,56.9877,1200.0
2012-12-26 09:50:00,87.79,87.79,87.79,87.79,0.0,56.9877,56.9877,56.9877,56.9877,0.0
2012-12-26 09:55:00,87.78,87.78,87.74,87.78,11600.0,56.9812,56.9812,56.9553,56.9812,11600.0
2012-12-26 10:00:00,87.76,87.79,87.75,87.79,5600.0,56.9682,56.9877,56.9618,56.9877,5600.0
2012-12-26 10:05:00,87.7,87.75,87.7,87.75,1200.0,56.9293,56.9618,56.9293,56.9618,1200.0
2012-12-26 10:10:00,87.78,87.78,87.76,87.76,600.0,56.9812,56.9812,56.9682,56.9682,600.0
2012-12-26 10:15:00,87.76,87.76,87.76,87.76,0.0,56.9682,56.9682,56.9682,56.9682,0.0
2012-12-26 10:20:00,87.75,87.75,87.75,87.75,200.0,56.9618,56.9618,56.9618,56.9618,200.0
2012-12-26 10:25:00,87.78,87.8,87.78,87.8,1400.0,56.9812,56.9942,56.9812,56.9942,1400.0
2012-12-26 10:30:00,87.79,87.8,87.75,87.75,2800.0,56.9877,56.9942,56.9618,56.9618,2800.0
2012-12-26 10:35:00,87.79,87.79,87.79,87.79,1000.0,56.9877,56.9877,56.9877,56.9877,1000.0
2012-12-26 10:40:00,87.79,87.79,87.79,87.79,0.0,56.9877,56.9877,56.9877,56.9877,0.0
2012-12-26 10:45:00,87.77,87.82,87.77,87.82,6000.0,56.9747,57.0072,56.9747,57.0072,6000.0
2012-12-26 10:50:00,87.83,87.83,87.83,87.83,400.0,57.0137,57.0137,57.0137,57.0137,400.0
2012-12-26 10:55:00,87.83,87.83,87.83,87.83,200.0,57.0137,57.0137,57.0137,57.0137,200.0
2012-12-26 11:00:00,87.83,87.83,87.83,87.83,400.0,57.0137,57.0137,57.0137,57.0137,400.0
2012-12-26 11:05:00,87.84,87.84,87.8,87.8,600.0,57.0202,57.0202,56.9942,56.9942,600.0
2012-12-26 11:10:00,87.8,87.8,87.8,87.8,0.0,56.9942,56.9942,56.9942,56.9942,0.0
2012-12-26 11:15:00,87.81,87.81,87.81,87.81,600.0,57.0007,57.0007,57.0007,57.0007,600.0
2012-12-26 11:20:00,87.83,87.83,87.83,87.83,400.0,57.0137,57.0137,57.0137,57.0137,400.0
2012-12-26 11:25:00,87.84,87.84,87.84,87.84,1000.0,57.0202,57.0202,57.0202,57.0202,1000.0
2012-12-26 11:30:00,87.84,87.84,87.84,87.84,0.0,57.0202,57.0202,57.0202,57.0202,0.0
2012-12-26 11:35:00,87.85,87.87,87.82,87.84,2600.0,57.0267,57.0397,57.0072,57.0202,2600.0
2012-12-26 11:40:00,87.85,87.85,87.85,87.85,600.0,57.0267,57.0267,57.0267,57.0267,600.0
2012-12-26 11:45:00,87.81,87.88,87.8,87.8,30400.0,57.0007,57.0461,56.9942,56.9942,30400.0
2012-12-26 11:50:00,87.86,87.86,87.82,87.82,400.0,57.0332,57.0332,57.0072,57.0072,400.0
2012-12-26 11:55:00,87.86,87.86,87.85,87.85,1800.0,57.0332,57.0332,57.0267,57.0267,1800.0
2012-12-26 12:00:00,87.84,87.84,87.84,87.84,1000.0,57.0202,57.0202,57.0202,57.0202,1000.0
2012-12-26 12:05:00,87.84,87.87,87.84,87.84,6200.0,57.0202,57.0397,57.0202,57.0202,6200.0
2012-12-26 12:10:00,87.84,87.84,87.84,87.84,0.0,57.0202,57.0202,57.0202,57.0202,0.0
2012-12-26 12:15:00,87.84,87.84,87.84,87.84,0.0,57.0202,57.0202,57.0202,57.0202,0.0
2012-12-26 12:20:00,87.84,87.84,87.84,87.84,200.0,57.0202,57.0202,57.0202,57.0202,200.0
2012-12-26 12:25:00,87.84,87.84,87.84,87.84,0.0,57.0202,57.0202,57.0202,57.0202,0.0
2012-12-26 12:30:00,87.84,87.84,87.84,87.84,200.0,57.0202,57.0202,57.0202,57.0202,200.0
2012-12-26 12:35:00,87.84,87.84,87.78,87.78,15000.0,57.0202,57.0202,56.9812,56.9812,15000.0
2012-12-26 12:40:00,87.83,87.83,87.83,87.83,1400.0,57.0137,57.0137,57.0137,57.0137,1400.0
2012-12-26 12:45:00,87.83,87.83,87.83,87.83,0.0,57.0137,57.0137,57.0137,57.0137,0.0
2012-12-26 12:50:00,87.82,87.83,87.82,87.83,1600.0,57.0072,57.0137,57.0072,57.0137,1600.0
2012-12-26 12:55:00,87.83,87.83,87.83,87.83,0.0,57.0137,57.0137,57.0137,57.0137,0.0
2012-12-26 13:00:00,87.83,87.84,87.82,87.84,8000.0,57.0137,57.0202,57.0072,57.0202,8000.0
2012-12-26 13:05:00,87.83,87.84,87.83,87.84,3200.0,57.0137,57.0202,57.0137,57.0202,3200.0
2012-12-26 13:10:00,87.84,87.84,87.84,87.84,800.0,57.0202,57.0202,57.0202,57.0202,800.0
2012-12-26 13:15:00,87.83,87.85,87.83,87.84,7400.0,57.0137,57.0267,57.0137,57.0202,7400.0
2012-12-26 13:20:00,87.83,87.83,87.82,87.82,3000.0,57.0137,57.0137,57.0072,57.0072,3000.0
2012-12-26 13:25:00,87.84,87.84,87.84,87.84,1000.0,57.0202,57.0202,57.0202,57.0202,1000.0
2012-12-26 13:30:00,87.83,87.84,87.82,87.82,1600.0,57.0137,57.0202,57.0072,57.0072,1600.0
2012-12-26 13:35:00,87.81,87.84,87.81,87.83,7600.0,57.0007,57.0202,57.0007,57.0137,7600.0
2012-12-26 13:40:00,87.81,87.82,87.8,87.82,5000.0,57.0007,57.0072,56.9942,57.0072,5000.0
2012-12-26 13:45:00,87.82,87.82,87.8,87.82,1800.0,57.0072,57.0072,56.9942,57.0072,1800.0
2012-12-26 13:50:00,87.8,87.81,87.8,87.8,2400.0,56.9942,57.0007,56.9942,56.9942,2400.0
2012-12-26 13:55:00,87.8,87.81,87.8,87.81,11000.0,56.9942,57.0007,56.9942,57.0007,11000.0
2012-12-26 14:00:00,87.81,87.82,87.81,87.81,7600.0,57.0007,57.0072,57.0007,57.0007,7600.0
2012-12-26 14:05:00,87.82,87.82,87.81,87.81,17400.0,57.0072,57.0072,57.0007,57.0007,17400.0
2012-12-26 14:10:00,87.81,87.82,87.81,87.81,10400.0,57.0007,57.0072,57.0007,57.0007,10400.0
2012-12-26 14:15:00,87.82,87.82,87.81,87.82,3400.0,57.0072,57.0072,57.0007,57.0072,3400.0
2012-12-26 14:20:00,87.8,87.82,87.8,87.82,1000.0,56.9942,57.0072,56.9942,57.0072,1000.0
2012-12-26 14:25:00,87.81,87.82,87.81,87.81,3000.0,57.0007,57.0072,57.0007,57.0007,3000.0
2012-12-26 14:30:00,87.81,87.84,87.81,87.83,22200.0,57.0007,57.0202,57.0007,57.0137,22200.0
2012-12-26 14:35:00,87.83,87.83,87.83,87.83,200.0,57.0137,57.0137,57.0137,57.0137,200.0
2012-12-26 14:40:00,87.82,87.82,87.81,87.81,800.0,57.0072,57.0072,57.0007,57.0007,800.0
2012-12-26 14:45:00,87.84,87.84,87.84,87.84,400.0,57.0202,57.0202,57.0202,57.0202,400.0
2012-12-26 14:50:00,87.84,87.84,87.81,87.84,2200.0,57.0202,57.0202,57.0007,57.0202,2200.0
2012-12-26 14:55:00,87.83,87.83,87.81,87.81,600.0,57.0137,57.0137,57.0007,57.0007,600.0
2012-12-26 15:00:00,87.83,87.83,87.81,87.81,400.0,57.0137,57.0137,57.0007,57.0007,400.0
2012-12-26 15:05:00,87.83,87.83,87.81,87.83,800.0,57.0137,57.0137,57.0007,57.0137,800.0
2012-12-26 15:10:00,87.83,87.83,87.81,87.82,5800.0,57.0137,57.0137,57.0007,57.0072,5800.0
2012-12-26 15:15:00,87.81,87.83,87.81,87.82,5200.0,57.0007,57.0137,57.0007,57.0072,5200.0
2012-12-26 15:20:00,87.82,87.82,87.82,87.82,2000.0,57.0072,57.0072,57.0072,57.0072,2000.0
2012-12-26 15:25:00,87.84,87.84,87.84,87.84,1000.0,57.0202,57.0202,57.0202,57.0202,1000.0
2012-12-26 15:30:00,87.81,87.83,87.81,87.83,2200.0,57.0007,57.0137,57.0007,57.0137,2200.0
2012-12-26 15:35:00,87.83,87.83,87.83,87.83,0.0,57.0137,57.0137,57.0137,57.0137,0.0
2012-12-26 15:40:00,87.83,87.83,87.82,87.82,400.0,57.0137,57.0137,57.0072,57.0072,400.0
2012-12-26 15:45:00,87.83,87.83,87.83,87.83,1000.0,57.0137,57.0137,57.0137,57.0137,1000.0
2012-12-26 15:50:00,87.83,87.84,87.8,87.83,3000.0,57.0137,57.0202,56.9942,57.0137,3000.0
2012-12-26 15:55:00,87.84,87.86,87.83,87.86,16000.0,57.0202,57.0332,57.0137,57.0332,16000.0
2012-12-27 09:30:00,87.85,87.85,87.5,87.62,25700.0,57.306,57.306,57.0776,57.1559,25700.0
2012-12-27 09:35:00,87.59,87.63,87.59,87.62,1200.0,57.1364,57.1624,57.1364,57.1559,1200.0
2012-12-27 09:40:00,87.62,87.62,87.59,87.59,14000.0,57.1559,57.1559,57.1364,57.1364,14000.0
2012-12-27 09:45:00,87.59,87.59,87.59,87.59,100.0,57.1364,57.1364,57.1364,57.1364,100.0
2012-12-27 09:50:00,87.62,87.62,87.62,87.62,300.0,57.1559,57.1559,57.1559,57.1559,300.0
2012-12-27 09:55:00,87.6,87.61,87.6,87.61,2100.0,57.1429,57.1494,57.1429,57.1494,2100.0
2012-12-27 10:00:00,87.61,87.63,87.61,87.61,9600.0,57.1494,57.1624,57.1494,57.1494,9600.0
2012-12-27 10:05:00,87.63,87.71,87.63,87.71,800.0,57.1624,57.2146,57.1624,57.2146,800.0
2012-12-27 10:10:00,87.66,87.72,87.66,87.68,2100.0,57.182,57.2212,57.182,57.1951,2100.0
2012-12-27 10:15:00,87.68,87.7,87.65,87.7,2700.0,57.1951,57.2081,57.1755,57.2081,2700.0
2012-12-27 10:20:00,87.69,87.71,87.69,87.71,400.0,57.2016,57.2146,57.2016,57.2146,400.0
2012-12-27 10:25:00,87.7,87.71,87.68,87.68,1300.0,57.2081,57.2146,57.1951,57.1951,1300.0
2012-12-27 10:30:00,87.7,87.7,87.64,87.65,3000.0,57.2081,57.2081,57.169,57.1755,3000.0
2012-12-27 10:35:00,87.7,87.74,87.7,87.74,500.0,57.2081,57.2342,57.2081,57.2342,500.0
2012-12-27 10:40:00,87.72,87.74,87.72,87.74,300.0,57.2212,57.2342,57.2212,57.2342,300.0
2012-12-27 10:45:00,87.68,87.7,87.66,87.7,500.0,57.1951,57.2081,57.182,57.2081,500.0
2012-12-27 10:50:00,87.66,87.72,87.66,87.72,500.0,57.182,57.2212,57.182,57.2212,500.0
2012-12-27 10:55:00,87.67,87.67,87.67,87.67,200.0,57.1885,57.1885,57.1885,57.1885,200.0
2012-12-27 11:00:00,87.68,87.72,87.68,87.72,800.0,57.1951,57.2212,57.1951,57.2212,800.0
2012-12-27 11:05:00,87.75,87.76,87.72,87.76,4800.0,57.2407,57.2472,57.2212,57.2472,4800.0
2012-12-27 11:10:00,87.79,87.79,87.79,87.79,500.0,57.2668,57.2668,57.2668,57.2668,500.0
2012-12-27 11:15:00,87.78,87.79,87.78,87.78,7400.0,57.2603,57.2668,57.2603,57.2603,7400.0
2012-12-27 11:20:00,87.75,87.75,87.75,87.75,800.0,57.2407,57.2407,57.2407,57.2407,800.0
2012-12-27 11:25:00,87.79,87.79,87.65,87.65,19000.0,57.2668,57.2668,57.1755,57.1755,19000.0
2012-12-27 11:30:00,87.66,87.74,87.66,87.73,1200.0,57.182,57.2342,57.182,57.2277,1200.0
2012-12-27 11:35:00,87.74,87.75,87.69,87.69,2200.0,57.2342,57.2407,57.2016,57.2016,2200.0
2012-12-27 11:40:00,87.74,87.74,87.67,87.67,400.0,57.2342,57.2342,57.1885,57.1885,400.0
2012-12-27 11:45:00,87.67,87.74,87.67,87.74,4100.0,57.1885,57.2342,57.1885,57.2342,4100.0
2012-12-27 11:50:00,87.68,87.68,87.68,87.68,1000.0,57.1951,57.1951,57.1951,57.1951,1000.0
2012-12-27 11:55:00,87.67,87.75,87.67,87.75,5600.0,57.1885,57.2407,57.1885,57.2407,5600.0
2012-12-27 12:00:00,87.73,87.75,87.71,87.75,5000.0,57.2277,57.2407,57.2146,57.2407,5000.0
2012-12-27 12:05:00,87.75,87.75,87.74,87.74,1600.0,57.2407,57.2407,57.2342,57.2342,1600.0
2012-12-27 12:10:00,87.75,87.75,87.75,87.75,200.0,57.2407,57.2407,57.2407,57.2407,200.0
2012-12-27 12:15:00,87.75,87.75,87.73,87.73,600.0,57.2407,57.2407,57.2277,57.2277,600.0
2012-12-27 12:20:00,87.75,87.78,87.73,87.78,1300.0,57.2407,57.2603,57.2277,57.2603,1300.0
2012-12-27 12:25:00,87.77,87.77,87.77,87.77,300.0,57.2538,57.2538,57.2538,57.2538,300.0
2012-12-27 12:30:00,87.74,87.78,87.74,87.78,200.0,57.2342,57.2603,57.2342,57.2603,200.0
2012-12-27 12:35:00,87.78,87.78,87.78,87.78,2300.0,57.2603,57.2603,57.2603,57.2603,2300.0
2012-12-27 12:40:00,87.78,87.78,87.78,87.78,0.0,57.2603,57.2603,57.2603,57.2603,0.0
2012-12-27 12:45:00,87.78,87.78,87.73,87.73,6300.0,57.2603,57.2603,57.2277,57.2277,6300.0
2012-12-27 12:50:00,87.73,87.73,87.73,87.73,0.0,57.2277,57.2277,57.2277,57.2277,0.0
2012-12-27 12:55:00,87.73,87.73,87.73,87.73,0.0,57.2277,57.2277,57.2277,57.2277,0.0
2012-12-27 13:00:00,87.75,87.77,87.73,87.75,1800.0,57.2407,57.2538,57.2277,57.2407,1800.0
2012-12-27 13:05:00,87.75,87.75,87.75,87.75,0.0,57.2407,57.2407,57.2407,57.2407,0.0
2012-12-27 13:10:00,87.75,87.75,87.75,87.75,0.0,57.2407,57.2407,57.2407,57.2407,0.0
2012-12-27 13:15:00,87.73,87.77,87.73,87.77,2100.0,57.2277,57.2538,57.2277,57.2538,2100.0
2012-12-27 13:20:00,87.77,87.77,87.77,87.77,0.0,57.2538,57.2538,57.2538,57.2538,0.0
2012-12-27 13:25:00,87.77,87.78,87.77,87.78,1400.0,57.2538,57.2603,57.2538,57.2603,1400.0
2012-12-27 13:30:00,87.75,87.75,87.74,87.74,300.0,57.2407,57.2407,57.2342,57.2342,300.0
2012-12-27 13:35:00,87.79,87.79,87.79,87.79,300.0,57.2668,57.2668,57.2668,57.2668,300.0
2012-12-27 13:40:00,87.8,87.8,87.74,87.75,1100.0,57.2733,57.2733,57.2342,57.2407,1100.0
2012-12-27 13:45:00,87.79,87.8,87.75,87.79,8500.0,57.2668,57.2733,57.2407,57.2668,8500.0
2012-12-27 13:50:00,87.8,87.8,87.74,87.74,900.0,57.2733,57.2733,57.2342,57.2342,900.0
2012-12-27 13:55:00,87.76,87.81,87.75,87.8,2900.0,57.2472,57.2799,57.2407,57.2733,2900.0
2012-12-27 14:00:00,87.79,87.81,87.78,87.81,400.0,57.2668,57.2799,57.2603,57.2799,400.0
2012-12-27 14:05:00,87.81,87.81,87.77,87.81,2200.0,57.2799,57.2799,57.2538,57.2799,2200.0
2012-12-27 14:10:00,87.79,87.81,87.79,87.79,3000.0,57.2668,57.2799,57.2668,57.2668,3000.0
2012-12-27 14:15:00,87.79,87.81,87.79,87.8,7500.0,57.2668,57.2799,57.2668,57.2733,7500.0
2012-12-27 14:20:00,87.82,87.84,87.78,87.84,16700.0,57.2864,57.2994,57.2603,57.2994,16700.0
2012-12-27 14:25:00,87.83,87.84,87.8,87.82,3100.0,57.2929,57.2994,57.2733,57.2864,3100.0
2012-12-27 14:30:00,87.83,87.83,87.78,87.8,12700.0,57.2929,57.2929,57.2603,57.2733,12700.0
2012-12-27 14:35:00,87.81,87.84,87.81,87.82,7400.0,57.2799,57.2994,57.2799,57.2864,7400.0
2012-12-27 14:40:00,87.84,87.85,87.81,87.81,1800.0,57.2994,57.306,57.2799,57.2799,1800.0
2012-12-27 14:45:00,87.81,87.81,87.79,87.79,4600.0,57.2799,57.2799,57.2668,57.2668,4600.0
2012-12-27 14:50:00,87.78,87.8,87.76,87.76,8700.0,57.2603,57.2733,57.2472,57.2472,8700.0
2012-12-27 14:55:00,87.76,87.76,87.76,87.76,0.0,57.2472,57.2472,57.2472,57.2472,0.0
2012-12-27 15:00:00,87.77,87.77,87.77,87.77,400.0,57.2538,57.2538,57.2538,57.2538,400.0
2012-12-27 15:05:00,87.8,87.83,87.8,87.83,900.0,57.2733,57.2929,57.2733,57.2929,900.0
2012-12-27 15:10:00,87.83,87.83,87.83,87.83,0.0,57.2929,57.2929,57.2929,57.2929,0.0
2012-12-27 15:15:00,87.83,87.83,87.83,87.83,0.0,57.2929,57.2929,57.2929,57.2929,0.0
2012-12-27 15:20:00,87.8,87.82,87.8,87.82,3200.0,57.2733,57.2864,57.2733,57.2864,3200.0
2012-12-27 15:25:00,87.81,87.81,87.8,87.8,2000.0,57.2799,57.2799,57.2733,57.2733,2000.0
2012-12-27 15:30:00,87.8,87.81,87.8,87.81,500.0,57.2733,57.2799,57.2733,57.2799,500.0
2012-12-27 15:35:00,87.8,87.8,87.76,87.77,1200.0,57.2733,57.2733,57.2472,57.2538,1200.0
2012-12-27 15:40:00,87.77,87.77,87.77,87.77,0.0,57.2538,57.2538,57.2538,57.2538,0.0
2012-12-27 15:45:00,87.76,87.76,87.76,87.76,300.0,57.2472,57.2472,57.2472,57.2472,300.0
2012-12-27 15:50:00,87.77,87.77,87.77,87.77,500.0,57.2538,57.2538,57.2538,57.2538,500.0
2012-12-27 15:55:00,87.79,87.8,87.75,87.8,3400.0,57.2668,57.2733,57.2407,57.2733,3400.0
2012-12-28 09:30:00,87.98,88.15,87.98,88.01,26000.0,57.3908,57.5017,57.3908,57.4103,26000.0
2012-12-28 09:35:00,88.0,88.12,87.99,88.03,35700.0,57.4038,57.4821,57.3973,57.4234,35700.0
2012-12-28 09:40:00,88.01,88.05,87.95,87.97,31700.0,57.4103,57.4364,57.3712,57.3842,31700.0
2012-12-28 09:45:00,87.96,88.02,87.95,87.98,2400.0,57.3777,57.4169,57.3712,57.3908,2400.0
2012-12-28 09:50:00,88.02,88.03,87.98,87.98,2700.0,57.4169,57.4234,57.3908,57.3908,2700.0
2012-12-28 09:55:00,87.97,88.06,87.97,88.06,4300.0,57.3842,57.4429,57.3842,57.4429,4300.0
2012-12-28 10:00:00,88.1,88.14,88.1,88.13,1500.0,57.469,57.4951,57.469,57.4886,1500.0
2012-12-28 10:05:00,88.09,88.12,88.04,88.06,1300.0,57.4625,57.4821,57.4299,57.4429,1300.0
2012-12-28 10:10:00,88.05,88.06,88.03,88.06,700.0,57.4364,57.4429,57.4234,57.4429,700.0
2012-12-28 10:15:00,88.02,88.07,88.01,88.01,2600.0,57.4169,57.4495,57.4103,57.4103,2600.0
2012-12-28 10:20:00,88.05,88.07,88.03,88.07,900.0,57.4364,57.4495,57.4234,57.4495,900.0
2012-12-28 10:25:00,88.07,88.07,88.04,88.04,600.0,57.4495,57.4495,57.4299,57.4299,600.0
2012-12-28 10:30:00,88.06,88.06,88.03,88.03,400.0,57.4429,57.4429,57.4234,57.4234,400.0
2012-12-28 10:35:00,88.07,88.07,88.05,88.06,600.0,57.4495,57.4495,57.4364,57.4429,600.0
2012-12-28 10:40:00,88.06,88.06,87.93,87.98,5300.0,57.4429,57.4429,57.3581,57.3908,5300.0
2012-12-28 10:45:00,87.93,87.98,87.93,87.98,700.0,57.3581,57.3908,57.3581,57.3908,700.0
2012-12-28 10:50:00,87.99,87.99,87.99,87.99,100.0,57.3973,57.3973,57.3973,57.3973,100.0
2012-12-28 10:55:00,88.03,88.03,88.03,88.03,100.0,57.4234,57.4234,57.4234,57.4234,100.0
2012-12-28 11:00:00,87.96,88.01,87.96,87.99,1300.0,57.3777,57.4103,57.3777,57.3973,1300.0
2012-12-28 11:05:00,87.99,87.99,87.99,87.99,0.0,57.3973,57.3973,57.3973,57.3973,0.0
2012-12-28 11:10:00,88.06,88.06,88.06,88.06,200.0,57.4429,57.4429,57.4429,57.4429,200.0
2012-12-28 11:15:00,88.06,88.06,88.01,88.01,600.0,57.4429,57.4429,57.4103,57.4103,600.0
2012-12-28 11:20:00,88.02,88.06,88.02,88.06,5500.0,57.4169,57.4429,57.4169,57.4429,5500.0
2012-12-28 11:25:00,88.06,88.07,88.05,88.07,300.0,57.4429,57.4495,57.4364,57.4495,300.0
2012-12-28 11:30:00,88.07,88.07,88.07,88.07,100.0,57.4495,57.4495,57.4495,57.4495,100.0
2012-12-28 11:35:00,88.07,88.07,88.02,88.02,300.0,57.4495,57.4495,57.4169,57.4169,300.0
2012-12-28 11:40:00,88.06,88.06,88.03,88.03,200.0,57.4429,57.4429,57.4234,57.4234,200.0
2012-12-28 11:45:00,88.08,88.09,88.08,88.09,600.0,57.456,57.4625,57.456,57.4625,600.0
2012-12-28 11:50:00,88.09,88.09,88.02,88.02,400.0,57.4625,57.4625,57.4169,57.4169,400.0
2012-12-28 11:55:00,88.03,88.09,87.98,87.98,2200.0,57.4234,57.4625,57.3908,57.3908,2200.0
2012-12-28 12:00:00,88.08,88.08,88.03,88.03,500.0,57.456,57.456,57.4234,57.4234,500.0
2012-12-28 12:05:00,88.08,88.08,88.06,88.07,600.0,57.456,57.456,57.4429,57.4495,600.0
2012-12-28 12:10:00,88.07,88.07,88.07,88.07,2200.0,57.4495,57.4495,57.4495,57.4495,2200.0
2012-12-28 12:15:00,88.07,88.09,88.03,88.03,36400.0,57.4495,57.4625,57.4234,57.4234,36400.0
2012-12-28 12:20:00,88.04,88.08,88.03,88.08,9500.0,57.4299,57.456,57.4234,57.456,9500.0
2012-12-28 12:25:00,88.07,88.08,88.07,88.07,1100.0,57.4495,57.456,57.4495,57.4495,1100.0
2012-12-28 12:30:00,88.07,88.07,88.02,88.07,3700.0,57.4495,57.4495,57.4169,57.4495,3700.0
2012-12-28 12:35:00,88.05,88.06,88.05,88.06,300.0,57.4364,57.4429,57.4364,57.4429,300.0
2012-12-28 12:40:00,88.06,88.07,88.06,88.06,500.0,57.4429,57.4495,57.4429,57.4429,500.0
2012-12-28 12:45:00,88.06,88.07,88.04,88.07,900.0,57.4429,57.4495,57.4299,57.4495,900.0
2012-12-28 12:50:00,88.07,88.07,88.01,88.03,9300.0,57.4495,57.4495,57.4103,57.4234,9300.0
2012-12-28 12:55:00,88.07,88.07,88.05,88.07,1900.0,57.4495,57.4495,57.4364,57.4495,1900.0
2012-12-28 13:00:00,88.06,88.07,88.06,88.07,600.0,57.4429,57.4495,57.4429,57.4495,600.0
2012-12-28 13:05:00,88.07,88.11,88.06,88.06,34900.0,57.4495,57.4756,57.4429,57.4429,34900.0
2012-12-28 13:10:00,88.06,88.11,88.03,88.11,8000.0,57.4429,57.4756,57.4234,57.4756,8000.0
2012-12-28 13:15:00,88.11,88.11,88.11,88.11,200.0,57.4756,57.4756,57.4756,57.4756,200.0
2012-12-28 13:20:00,88.1,88.1,88.09,88.09,600.0,57.469,57.469,57.4625,57.4625,600.0
2012-12-28 13:25:00,88.1,88.1,88.1,88.1,2300.0,57.469,57.469,57.469,57.469,2300.0
2012-12-28 13:30:00,88.1,88.11,88.1,88.11,800.0,57.469,57.4756,57.469,57.4756,800.0
2012-12-28 13:35:00,88.11,88.11,88.05,88.05,400.0,57.4756,57.4756,57.4364,57.4364,400.0
2012-12-28 13:40:00,88.03,88.03,88.03,88.03,100.0,57.4234,57.4234,57.4234,57.4234,100.0
2012-12-28 13:45:00,88.07,88.11,88.03,88.11,1100.0,57.4495,57.4756,57.4234,57.4756,1100.0
2012-12-28 13:50:00,88.06,88.08,88.03,88.04,4300.0,57.4429,57.456,57.4234,57.4299,4300.0
2012-12-28 13:55:00,88.09,88.1,88.03,88.03,1400.0,57.4625,57.469,57.4234,57.4234,1400.0
2012-12-28 14:00:00,88.04,88.1,88.04,88.1,800.0,57.4299,57.469,57.4299,57.469,800.0
2012-12-28 14:05:00,88.05,88.1,88.03,88.1,7500.0,57.4364,57.469,57.4234,57.469,7500.0
2012-12-28 14:10:00,88.13,88.14,88.09,88.13,6700.0,57.4886,57.4951,57.4625,57.4886,6700.0
2012-12-28 14:15:00,88.14,88.14,88.14,88.14,7500.0,57.4951,57.4951,57.4951,57.4951,7500.0
2012-12-28 14:20:00,88.1,88.14,88.1,88.12,4000.0,57.469,57.4951,57.469,57.4821,4000.0
2012-12-28 14:25:00,88.12,88.13,88.08,88.09,1300.0,57.4821,57.4886,57.456,57.4625,1300.0
2012-12-28 14:30:00,88.09,88.1,88.09,88.1,1800.0,57.4625,57.469,57.4625,57.469,1800.0
2012-12-28 14:35:00,88.11,88.12,88.09,88.12,2200.0,57.4756,57.4821,57.4625,57.4821,2200.0
2012-12-28 14:40:00,88.11,88.11,88.09,88.09,500.0,57.4756,57.4756,57.4625,57.4625,500.0
2012-12-28 14:45:00,88.11,88.13,88.09,88.09,900.0,57.4756,57.4886,57.4625,57.4625,900.0
2012-12-28 14:50:00,88.08,88.13,88.08,88.13,1400.0,57.456,57.4886,57.456,57.4886,1400.0
2012-12-28 14:55:00,88.08,88.13,88.08,88.11,2700.0,57.456,57.4886,57.456,57.4756,2700.0
2012-12-28 15:00:00,88.13,88.13,88.07,88.11,700.0,57.4886,57.4886,57.4495,57.4756,700.0
2012-12-28 15:05:00,88.12,88.13,88.07,88.07,500.0,57.4821,57.4886,57.4495,57.4495,500.0
2012-12-28 15:10:00,88.07,88.07,88.07,88.07,0.0,57.4495,57.4495,57.4495,57.4495,0.0
2012-12-28 15:15:00,88.13,88.13,88.12,88.12,1900.0,57.4886,57.4886,57.4821,57.4821,1900.0
2012-12-28 15:20:00,88.12,88.12,88.11,88.12,500.0,57.4821,57.4821,57.4756,57.4821,500.0
2012-12-28 15:25:00,88.11,88.13,88.11,88.12,900.0,57.4756,57.4886,57.4756,57.4821,900.0
2012-12-28 15:30:00,88.1,88.1,88.02,88.05,4400.0,57.469,57.469,57.4169,57.4364,4400.0
2012-12-28 15:35:00,88.06,88.12,88.03,88.09,12000.0,57.4429,57.4821,57.4234,57.4625,12000.0
2012-12-28 15:40:00,88.12,88.13,88.09,88.09,600.0,57.4821,57.4886,57.4625,57.4625,600.0
2012-12-28 15:45:00,88.09,88.14,88.09,88.14,12700.0,57.4625,57.4951,57.4625,57.4951,12700.0
2012-12-28 15:50:00,88.12,88.15,88.09,88.15,9300.0,57.4821,57.5017,57.4625,57.5017,9300.0
2012-12-28 15:55:00,88.13,88.16,88.12,88.16,2700.0,57.4886,57.5082,57.4821,57.5082,2700.0
2012-12-31 09:30:00,88.1,88.12,88.03,88.08,21000.0,57.469,57.4821,57.4234,57.456,21000.0
2012-12-31 09:35:00,88.12,88.12,88.05,88.05,300.0,57.4821,57.4821,57.4364,57.4364,300.0
2012-12-31 09:40:00,88.06,88.12,88.05,88.05,7500.0,57.4429,57.4821,57.4364,57.4364,7500.0
2012-12-31 09:45:00,88.1,88.12,88.1,88.1,1200.0,57.469,57.4821,57.469,57.469,1200.0
2012-12-31 09:50:00,88.12,88.12,88.06,88.12,1400.0,57.4821,57.4821,57.4429,57.4821,1400.0
2012-12-31 09:55:00,88.07,88.08,88.07,88.07,1400.0,57.4495,57.456,57.4495,57.4495,1400.0
2012-12-31 10:00:00,88.06,88.06,88.05,88.06,300.0,57.4429,57.4429,57.4364,57.4429,300.0
2012-12-31 10:05:00,88.03,88.07,88.03,88.05,7300.0,57.4234,57.4495,57.4234,57.4364,7300.0
2012-12-31 10:10:00,88.07,88.07,88.03,88.04,600.0,57.4495,57.4495,57.4234,57.4299,600.0
2012-12-31 10:15:00,88.04,88.1,88.03,88.1,5000.0,57.4299,57.469,57.4234,57.469,5000.0
2012-12-31 10:20:00,88.1,88.12,88.09,88.09,3900.0,57.469,57.4821,57.4625,57.4625,3900.0
2012-12-31 10:25:00,88.1,88.1,88.09,88.1,1100.0,57.469,57.469,57.4625,57.469,1100.0
2012-12-31 10:30:00,88.09,88.09,88.03,88.05,4600.0,57.4625,57.4625,57.4234,57.4364,4600.0
2012-12-31 10:35:00,88.08,88.08,88.05,88.05,2600.0,57.456,57.456,57.4364,57.4364,2600.0
2012-12-31 10:40:00,88.09,88.09,88.06,88.08,1100.0,57.4625,57.4625,57.4429,57.456,1100.0
2012-12-31 10:45:00,88.1,88.1,88.1,88.1,100.0,57.469,57.469,57.469,57.469,100.0
2012-12-31 10:50:00,88.1,88.1,88.1,88.1,600.0,57.469,57.469,57.469,57.469,600.0
2012-12-31 10:55:00,88.1,88.1,88.07,88.07,500.0,57.469,57.469,57.4495,57.4495,500.0
2012-12-31 11:00:00,88.08,88.08,88.05,88.08,600.0,57.456,57.456,57.4364,57.456,600.0
2012-12-31 11:05:00,88.06,88.08,88.06,88.07,1300.0,57.4429,57.456,57.4429,57.4495,1300.0
2012-12-31 11:10:00,88.08,88.08,88.08,88.08,100.0,57.456,57.456,57.456,57.456,100.0
2012-12-31 11:15:00,88.08,88.09,88.08,88.09,1300.0,57.456,57.4625,57.456,57.4625,1300.0
2012-12-31 11:20:00,88.09,88.09,88.06,88.06,11200.0,57.4625,57.4625,57.4429,57.4429,11200.0
2012-12-31 11:25:00,88.09,88.09,88.08,88.08,2300.0,57.4625,57.4625,57.456,57.456,2300.0
2012-12-31 11:30:00,88.07,88.09,88.07,88.07,1600.0,57.4495,57.4625,57.4495,57.4495,1600.0
2012-12-31 11:35:00,88.09,88.09,88.08,88.08,800.0,57.4625,57.4625,57.456,57.456,800.0
2012-12-31 11:40:00,88.06,88.08,88.06,88.08,1200.0,57.4429,57.456,57.4429,57.456,1200.0
2012-12-31 11:45:00,88.09,88.09,88.09,88.09,1800.0,57.4625,57.4625,57.4625,57.4625,1800.0
2012-12-31 11:50:00,88.09,88.09,88.05,88.05,3000.0,57.4625,57.4625,57.4364,57.4364,3000.0
2012-12-31 11:55:00,88.05,88.09,88.04,88.09,3500.0,57.4364,57.4625,57.4299,57.4625,3500.0
2012-12-31 12:00:00,88.08,88.09,88.06,88.09,3400.0,57.456,57.4625,57.4429,57.4625,3400.0
2012-12-31 12:05:00,88.09,88.09,88.09,88.09,100.0,57.4625,57.4625,57.4625,57.4625,100.0
2012-12-31 12:10:00,88.07,88.09,88.05,88.09,7500.0,57.4495,57.4625,57.4364,57.4625,7500.0
2012-12-31 12:15:00,88.09,88.1,88.07,88.07,2000.0,57.4625,57.469,57.4495,57.4495,2000.0
2012-12-31 12:20:00,88.08,88.11,88.08,88.11,4700.0,57.456,57.4756,57.456,57.4756,4700.0
2012-12-31 12:25:00,88.11,88.11,88.11,88.11,0.0,57.4756,57.4756,57.4756,57.4756,0.0
2012-12-31 12:30:00,88.11,88.11,88.06,88.06,2500.0,57.4756,57.4756,57.4429,57.4429,2500.0
2012-12-31 12:35:00,88.06,88.06,88.02,88.02,5900.0,57.4429,57.4429,57.4169,57.4169,5900.0
2012-12-31 12:40:00,88.09,88.09,88.04,88.05,900.0,57.4625,57.4625,57.4299,57.4364,900.0
2012-12-31 12:45:00,88.04,88.04,87.98,87.98,4000.0,57.4299,57.4299,57.3908,57.3908,4000.0
2012-12-31 12:50:00,88.05,88.07,88.0,88.07,500.0,57.4364,57.4495,57.4038,57.4495,500.0
2012-12-31 12:55:00,88.0,88.0,88.0,88.0,200.0,57.4038,57.4038,57.4038,57.4038,200.0
2012-12-31 13:00:00,88.02,88.05,88.02,88.05,400.0,57.4169,57.4364,57.4169,57.4364,400.0
2012-12-31 13:05:00,88.04,88.08,88.0,88.08,1300.0,57.4299,57.456,57.4038,57.456,1300.0
2012-12-31 13:10:00,88.02,88.06,88.0,88.01,1700.0,57.4169,57.4429,57.4038,57.4103,1700.0
2012-12-31 13:15:00,88.01,88.01,88.01,88.01,0.0,57.4103,57.4103,57.4103,57.4103,0.0
2012-12-31 13:20:00,87.97,88.02,87.97,88.02,600.0,57.3842,57.4169,57.3842,57.4169,600.0
2012-12-31 13:25:00,87.99,88.03,87.97,88.03,1000.0,57.3973,57.4234,57.3842,57.4234,1000.0
2012-12-31 13:30:00,88.03,88.03,87.96,87.96,15500.0,57.4234,57.4234,57.3777,57.3777,15500.0
2012-12-31 13:35:00,88.02,88.02,88.02,88.02,600.0,57.4169,57.4169,57.4169,57.4169,600.0
2012-12-31 13:40:00,88.02,88.06,87.97,87.99,3100.0,57.4169,57.4429,57.3842,57.3973,3100.0
2012-12-31 13:45:00,88.04,88.07,87.99,88.0,4000.0,57.4299,57.4495,57.3973,57.4038,4000.0
2012-12-31 13:50:00,88.01,88.01,88.01,88.01,300.0,57.4103,57.4103,57.4103,57.4103,300.0
2012-12-31 13:55:00,88.0,88.04,87.97,88.0,11600.0,57.4038,57.4299,57.3842,57.4038,11600.0
2012-12-31 14:00:00,87.98,88.06,87.95,87.96,4300.0,57.3908,57.4429,57.3712,57.3777,4300.0
2012-12-31 14:05:00,88.01,88.04,88.0,88.01,2000.0,57.4103,57.4299,57.4038,57.4103,2000.0
2012-12-31 14:10:00,87.95,88.01,87.87,87.96,2600.0,57.3712,57.4103,57.319,57.3777,2600.0
2012-12-31 14:15:00,87.96,88.01,87.86,87.91,9400.0,57.3777,57.4103,57.3125,57.3451,9400.0
2012-12-31 14:20:00,87.91,88.01,87.85,87.87,33400.0,57.3451,57.4103,57.306,57.319,33400.0
2012-12-31 14:25:00,87.87,87.97,87.86,87.94,41100.0,57.319,57.3842,57.3125,57.3647,41100.0
2012-12-31 14:30:00,87.94,87.95,87.91,87.92,4500.0,57.3647,57.3712,57.3451,57.3516,4500.0
2012-12-31 14:35:00,87.88,87.94,87.82,87.87,3800.0,57.3255,57.3647,57.2864,57.319,3800.0
2012-12-31 14:40:00,87.88,87.93,87.84,87.87,35300.0,57.3255,57.3581,57.2994,57.319,35300.0
2012-12-31 14:45:00,87.86,87.98,87.82,87.87,35900.0,57.3125,57.3908,57.2864,57.319,35900.0
2012-12-31 14:50:00,87.88,87.96,87.84,87.93,56600.0,57.3255,57.3777,57.2994,57.3581,56600.0
2012-12-31 14:55:00,87.89,87.91,87.81,87.84,29700.0,57.332,57.3451,57.2799,57.2994,29700.0
2012-12-31 15:00:00,87.84,87.84,87.77,87.8,18900.0,57.2994,57.2994,57.2538,57.2733,18900.0
2012-12-31 15:05:00,87.83,87.9,87.8,87.85,27400.0,57.2929,57.3386,57.2733,57.306,27400.0
2012-12-31 15:10:00,87.85,87.88,87.73,87.76,26300.0,57.306,57.3255,57.2277,57.2472,26300.0
2012-12-31 15:15:00,87.76,87.86,87.74,87.76,25100.0,57.2472,57.3125,57.2342,57.2472,25100.0
2012-12-31 15:20:00,87.76,87.83,87.74,87.74,12200.0,57.2472,57.2929,57.2342,57.2342,12200.0
2012-12-31 15:25:00,87.75,87.75,87.73,87.73,700.0,57.2407,57.2407,57.2277,57.2277,700.0
2012-12-31 15:30:00,87.73,87.75,87.68,87.7,13600.0,57.2277,57.2407,57.1951,57.2081,13600.0
2012-12-31 15:35:00,87.69,87.74,87.68,87.73,25600.0,57.2016,57.2342,57.1951,57.2277,25600.0
2012-12-31 15:40:00,87.74,87.74,87.67,87.67,17700.0,57.2342,57.2342,57.1885,57.1885,17700.0
2012-12-31 15:45:00,87.67,87.71,87.67,87.7,7500.0,57.1885,57.2146,57.1885,57.2081,7500.0
2012-12-31 15:50:00,87.66,87.7,87.66,87.68,13200.0,57.182,57.2081,57.182,57.1951,13200.0
2012-12-31 15:55:00,87.67,87.7,87.66,87.66,2200.0,57.1885,57.2081,57.182,57.182,2200.0
2013-01-02 09:30:00,88.03,88.03,87.83,87.89,38200.0,57.4234,57.4234,57.2929,57.332,38200.0
2013-01-02 09:35:00,87.86,87.91,87.83,87.88,12200.0,57.3125,57.3451,57.2929,57.3255,12200.0
2013-01-02 09:40:00,87.85,87.94,87.79,87.92,14200.0,57.306,57.3647,57.2668,57.3516,14200.0
2013-01-02 09:45:00,87.91,87.93,87.84,87.86,20600.0,57.3451,57.3581,57.2994,57.3125,20600.0
2013-01-02 09:50:00,87.83,87.94,87.83,87.94,27100.0,57.2929,57.3647,57.2929,57.3647,27100.0
2013-01-02 09:55:00,87.96,87.96,87.79,87.79,18500.0,57.3777,57.3777,57.2668,57.2668,18500.0
2013-01-02 10:00:00,87.81,87.92,87.79,87.85,38000.0,57.2799,57.3516,57.2668,57.306,38000.0
2013-01-02 10:05:00,87.9,87.9,87.83,87.9,24700.0,57.3386,57.3386,57.2929,57.3386,24700.0
2013-01-02 10:10:00,87.9,87.91,87.86,87.91,14200.0,57.3386,57.3451,57.3125,57.3451,14200.0
2013-01-02 10:15:00,87.91,87.94,87.89,87.89,14900.0,57.3451,57.3647,57.332,57.332,14900.0
2013-01-02 10:20:00,87.88,87.89,87.82,87.88,15900.0,57.3255,57.332,57.2864,57.3255,15900.0
2013-01-02 10:25:00,87.88,87.95,87.81,87.88,28700.0,57.3255,57.3712,57.2799,57.3255,28700.0
2013-01-02 10:30:00,87.89,87.97,87.87,87.96,50100.0,57.332,57.3842,57.319,57.3777,50100.0
2013-01-02 10:35:00,87.94,87.96,87.87,87.92,16700.0,57.3647,57.3777,57.319,57.3516,16700.0
2013-01-02 10:40:00,87.93,87.99,87.88,87.99,15800.0,57.3581,57.3973,57.3255,57.3973,15800.0
2013-01-02 10:45:00,87.97,87.99,87.9,87.9,29600.0,57.3842,57.3973,57.3386,57.3386,29600.0
2013-01-02 10:50:00,87.95,88.0,87.95,87.99,17900.0,57.3712,57.4038,57.3712,57.3973,17900.0
2013-01-02 10:55:00,87.99,88.0,87.93,87.96,12400.0,57.3973,57.4038,57.3581,57.3777,12400.0
2013-01-02 11:00:00,87.96,88.01,87.96,87.99,16300.0,57.3777,57.4103,57.3777,57.3973,16300.0
2013-01-02 11:05:00,87.99,88.0,87.99,87.99,3800.0,57.3973,57.4038,57.3973,57.3973,3800.0
2013-01-02 11:10:00,87.99,88.01,87.93,88.0,12600.0,57.3973,57.4103,57.3581,57.4038,12600.0
2013-01-02 11:15:00,88.01,88.01,87.99,88.01,3600.0,57.4103,57.4103,57.3973,57.4103,3600.0
2013-01-02 11:20:00,88.01,88.04,88.0,88.03,4200.0,57.4103,57.4299,57.4038,57.4234,4200.0
2013-01-02 11:25:00,88.03,88.04,88.0,88.04,18000.0,57.4234,57.4299,57.4038,57.4299,18000.0
2013-01-02 11:30:00,88.04,88.05,87.98,88.01,18300.0,57.4299,57.4364,57.3908,57.4103,18300.0
2013-01-02 11:35:00,88.03,88.03,88.02,88.03,4000.0,57.4234,57.4234,57.4169,57.4234,4000.0
2013-01-02 11:40:00,88.02,88.04,88.02,88.04,8200.0,57.4169,57.4299,57.4169,57.4299,8200.0
2013-01-02 11:45:00,88.04,88.06,88.03,88.04,8000.0,57.4299,57.4429,57.4234,57.4299,8000.0
2013-01-02 11:50:00,88.03,88.03,88.01,88.01,3500.0,57.4234,57.4234,57.4103,57.4103,3500.0
2013-01-02 11:55:00,87.99,88.05,87.98,88.03,21800.0,57.3973,57.4364,57.3908,57.4234,21800.0
2013-01-02 12:00:00,87.99,88.04,87.98,88.02,16500.0,57.3973,57.4299,57.3908,57.4169,16500.0
2013-01-02 12:05:00,88.05,88.06,88.05,88.06,2300.0,57.4364,57.4429,57.4364,57.4429,2300.0
2013-01-02 12:10:00,88.06,88.06,88.05,88.06,3100.0,57.4429,57.4429,57.4364,57.4429,3100.0
2013-01-02 12:15:00,88.06,88.06,88.02,88.05,11400.0,57.4429,57.4429,57.4169,57.4364,11400.0
2013-01-02 12:20:00,88.05,88.09,88.05,88.09,13800.0,57.4364,57.4625,57.4364,57.4625,13800.0
2013-01-02 12:25:00,88.08,88.1,88.08,88.1,2800.0,57.456,57.469,57.456,57.469,2800.0
2013-01-02 12:30:00,88.09,88.11,88.09,88.09,4800.0,57.4625,57.4756,57.4625,57.4625,4800.0
2013-01-02 12:35:00,88.09,88.1,88.09,88.09,4400.0,57.4625,57.469,57.4625,57.4625,4400.0
2013-01-02 12:40:00,88.1,88.1,88.09,88.1,2700.0,57.469,57.469,57.4625,57.469,2700.0
2013-01-02 12:45:00,88.09,88.1,88.09,88.1,3300.0,57.4625,57.469,57.4625,57.469,3300.0
2013-01-02 12:50:00,88.1,88.11,88.0,88.07,31300.0,57.469,57.4756,57.4038,57.4495,31300.0
2013-01-02 12:55:00,88.06,88.12,88.06,88.1,23300.0,57.4429,57.4821,57.4429,57.469,23300.0
2013-01-02 13:00:00,88.07,88.1,88.07,88.1,5000.0,57.4495,57.469,57.4495,57.469,5000.0
2013-01-02 13:05:00,88.11,88.11,88.1,88.11,7500.0,57.4756,57.4756,57.469,57.4756,7500.0
2013-01-02 13:10:00,88.11,88.11,88.08,88.09,5100.0,57.4756,57.4756,57.456,57.4625,5100.0
2013-01-02 13:15:00,88.08,88.09,88.04,88.09,3700.0,57.456,57.4625,57.4299,57.4625,3700.0
2013-01-02 13:20:00,88.09,88.1,88.03,88.1,21500.0,57.4625,57.469,57.4234,57.469,21500.0
2013-01-02 13:25:00,88.08,88.1,88.06,88.08,21700.0,57.456,57.469,57.4429,57.456,21700.0
2013-01-02 13:30:00,88.09,88.1,88.05,88.08,20600.0,57.4625,57.469,57.4364,57.456,20600.0
2013-01-02 13:35:00,88.09,88.11,88.05,88.11,47200.0,57.4625,57.4756,57.4364,57.4756,47200.0
2013-01-02 13:40:00,88.11,88.11,88.1,88.1,5800.0,57.4756,57.4756,57.469,57.469,5800.0
2013-01-02 13:45:00,88.1,88.11,88.1,88.1,3700.0,57.469,57.4756,57.469,57.469,3700.0
2013-01-02 13:50:00,88.1,88.11,88.1,88.1,5700.0,57.469,57.4756,57.469,57.469,5700.0
2013-01-02 13:55:00,88.1,88.11,88.06,88.09,6900.0,57.469,57.4756,57.4429,57.4625,6900.0
2013-01-02 14:00:00,88.09,88.1,88.09,88.09,3500.0,57.4625,57.469,57.4625,57.4625,3500.0
2013-01-02 14:05:00,88.09,88.1,88.02,88.07,26800.0,57.4625,57.469,57.4169,57.4495,26800.0
2013-01-02 14:10:00,88.07,88.12,88.01,88.11,7900.0,57.4495,57.4821,57.4103,57.4756,7900.0
2013-01-02 14:15:00,88.11,88.11,87.99,88.07,25000.0,57.4756,57.4756,57.3973,57.4495,25000.0
2013-01-02 14:20:00,88.08,88.08,88.04,88.05,6900.0,57.456,57.456,57.4299,57.4364,6900.0
2013-01-02 14:25:00,88.06,88.07,88.05,88.07,9800.0,57.4429,57.4495,57.4364,57.4495,9800.0
2013-01-02 14:30:00,88.07,88.09,88.04,88.07,24900.0,57.4495,57.4625,57.4299,57.4495,24900.0
2013-01-02 14:35:00,88.07,88.1,88.04,88.09,9700.0,57.4495,57.469,57.4299,57.4625,9700.0
2013-01-02 14:40:00,88.09,88.1,88.08,88.09,5300.0,57.4625,57.469,57.456,57.4625,5300.0
2013-01-02 14:45:00,88.08,88.1,88.03,88.05,16700.0,57.456,57.469,57.4234,57.4364,16700.0
2013-01-02 14:50:00,88.05,88.08,88.05,88.08,13200.0,57.4364,57.456,57.4364,57.456,13200.0
2013-01-02 14:55:00,88.09,88.09,88.06,88.08,6100.0,57.4625,57.4625,57.4429,57.456,6100.0
2013-01-02 15:00:00,88.08,88.09,88.05,88.09,13600.0,57.456,57.4625,57.4364,57.4625,13600.0
2013-01-02 15:05:00,88.06,88.1,88.06,88.06,8400.0,57.4429,57.469,57.4429,57.4429,8400.0
2013-01-02 15:10:00,88.1,88.1,88.06,88.09,11000.0,57.469,57.469,57.4429,57.4625,11000.0
2013-01-02 15:15:00,88.09,88.09,88.08,88.09,4400.0,57.4625,57.4625,57.456,57.4625,4400.0
2013-01-02 15:20:00,88.09,88.09,88.06,88.09,11100.0,57.4625,57.4625,57.4429,57.4625,11100.0
2013-01-02 15:25:00,88.09,88.09,88.07,88.09,7200.0,57.4625,57.4625,57.4495,57.4625,7200.0
2013-01-02 15:30:00,88.09,88.09,88.08,88.09,11800.0,57.4625,57.4625,57.456,57.4625,11800.0
2013-01-02 15:35:00,88.09,88.1,88.08,88.09,8800.0,57.4625,57.469,57.456,57.4625,8800.0
2013-01-02 15:40:00,88.09,88.09,88.08,88.08,24200.0,57.4625,57.4625,57.456,57.456,24200.0
2013-01-02 15:45:00,88.09,88.09,88.07,88.09,22800.0,57.4625,57.4625,57.4495,57.4625,22800.0
2013-01-02 15:50:00,88.09,88.1,88.07,88.09,17600.0,57.4625,57.469,57.4495,57.4625,17600.0
2013-01-02 15:55:00,88.09,88.1,88.08,88.09,25200.0,57.4625,57.469,57.456,57.4625,25200.0
2013-01-03 09:30:00,88.05,88.05,87.98,87.98,22600.0,57.4364,57.4364,57.3908,57.3908,22600.0
2013-01-03 09:35:00,87.97,88.0,87.97,87.98,16600.0,57.3842,57.4038,57.3842,57.3908,16600.0
2013-01-03 09:40:00,88.03,88.03,88.02,88.02,2600.0,57.4234,57.4234,57.4169,57.4169,2600.0
2013-01-03 09:45:00,88.02,88.05,88.0,88.04,12400.0,57.4169,57.4364,57.4038,57.4299,12400.0
2013-01-03 09:50:00,88.04,88.05,88.03,88.03,19600.0,57.4299,57.4364,57.4234,57.4234,19600.0
2013-01-03 09:55:00,88.04,88.09,88.04,88.08,41600.0,57.4299,57.4625,57.4299,57.456,41600.0
2013-01-03 10:00:00,88.04,88.06,88.04,88.04,23000.0,57.4299,57.4429,57.4299,57.4299,23000.0
2013-01-03 10:05:00,88.04,88.04,88.03,88.03,13800.0,57.4299,57.4299,57.4234,57.4234,13800.0
2013-01-03 10:10:00,88.03,88.04,88.03,88.03,15000.0,57.4234,57.4299,57.4234,57.4234,15000.0
2013-01-03 10:15:00,88.03,88.03,87.99,87.99,17600.0,57.4234,57.4234,57.3973,57.3973,17600.0
2013-01-03 10:20:00,87.99,88.04,87.99,88.02,64400.0,57.3973,57.4299,57.3973,57.4169,64400.0
2013-01-03 10:25:00,88.01,88.03,88.01,88.01,14200.0,57.4103,57.4234,57.4103,57.4103,14200.0
2013-01-03 10:30:00,88.0,88.02,87.96,87.98,16200.0,57.4038,57.4169,57.3777,57.3908,16200.0
2013-01-03 10:35:00,88.03,88.03,87.98,88.0,7600.0,57.4234,57.4234,57.3908,57.4038,7600.0
2013-01-03 10:40:00,88.0,88.02,87.98,88.01,31800.0,57.4038,57.4169,57.3908,57.4103,31800.0
2013-01-03 10:45:00,88.0,88.04,88.0,88.03,14400.0,57.4038,57.4299,57.4038,57.4234,14400.0
2013-01-03 10:50:00,88.02,88.07,87.96,88.06,74400.0,57.4169,57.4495,57.3777,57.4429,74400.0
2013-01-03 10:55:00,88.06,88.06,88.03,88.05,47000.0,57.4429,57.4429,57.4234,57.4364,47000.0
2013-01-03 11:00:00,88.05,88.05,87.98,88.05,12800.0,57.4364,57.4364,57.3908,57.4364,12800.0
2013-01-03 11:05:00,88.05,88.07,88.01,88.05,31000.0,57.4364,57.4495,57.4103,57.4364,31000.0
2013-01-03 11:10:00,88.05,88.06,88.04,88.06,11200.0,57.4364,57.4429,57.4299,57.4429,11200.0
2013-01-03 11:15:00,88.04,88.07,88.04,88.05,8600.0,57.4299,57.4495,57.4299,57.4364,8600.0
2013-01-03 11:20:00,88.05,88.07,88.05,88.06,228600.0,57.4364,57.4495,57.4364,57.4429,228600.0
2013-01-03 11:25:00,88.06,88.07,88.06,88.06,10000.0,57.4429,57.4495,57.4429,57.4429,10000.0
2013-01-03 11:30:00,88.06,88.08,88.01,88.05,39400.0,57.4429,57.456,57.4103,57.4364,39400.0
2013-01-03 11:35:00,88.05,88.07,88.05,88.07,10600.0,57.4364,57.4495,57.4364,57.4495,10600.0
2013-01-03 11:40:00,88.06,88.07,88.04,88.05,37400.0,57.4429,57.4495,57.4299,57.4364,37400.0
2013-01-03 11:45:00,88.03,88.06,88.03,88.06,9600.0,57.4234,57.4429,57.4234,57.4429,9600.0
2013-01-03 11:50:00,88.06,88.06,88.05,88.05,3200.0,57.4429,57.4429,57.4364,57.4364,3200.0
2013-01-03 11:55:00,88.05,88.07,88.0,88.03,21400.0,57.4364,57.4495,57.4038,57.4234,21400.0
2013-01-03 12:00:00,88.03,88.06,88.03,88.06,21600.0,57.4234,57.4429,57.4234,57.4429,21600.0
2013-01-03 12:05:00,88.06,88.06,88.05,88.05,4000.0,57.4429,57.4429,57.4364,57.4364,4000.0
2013-01-03 12:10:00,88.04,88.05,88.04,88.05,2800.0,57.4299,57.4364,57.4299,57.4364,2800.0
2013-01-03 12:15:00,88.04,88.05,88.02,88.02,4200.0,57.4299,57.4364,57.4169,57.4169,4200.0
2013-01-03 12:20:00,88.04,88.05,88.04,88.05,3800.0,57.4299,57.4364,57.4299,57.4364,3800.0
2013-01-03 12:25:00,88.04,88.05,88.03,88.04,9000.0,57.4299,57.4364,57.4234,57.4299,9000.0
2013-01-03 12:30:00,88.04,88.04,88.04,88.04,12400.0,57.4299,57.4299,57.4299,57.4299,12400.0
2013-01-03 12:35:00,88.07,88.07,88.05,88.06,30200.0,57.4495,57.4495,57.4364,57.4429,30200.0
2013-01-03 12:40:00,88.06,88.07,88.04,88.05,14200.0,57.4429,57.4495,57.4299,57.4364,14200.0
2013-01-03 12:45:00,88.05,88.05,88.0,88.03,17800.0,57.4364,57.4364,57.4038,57.4234,17800.0
2013-01-03 12:50:00,88.04,88.04,88.03,88.04,3200.0,57.4299,57.4299,57.4234,57.4299,3200.0
2013-01-03 12:55:00,88.03,88.04,88.02,88.04,14800.0,57.4234,57.4299,57.4169,57.4299,14800.0
2013-01-03 13:00:00,88.03,88.04,88.03,88.04,2000.0,57.4234,57.4299,57.4234,57.4299,2000.0
2013-01-03 13:05:00,88.04,88.07,88.03,88.03,26200.0,57.4299,57.4495,57.4234,57.4234,26200.0
2013-01-03 13:10:00,88.05,88.05,88.03,88.05,16600.0,57.4364,57.4364,57.4234,57.4364,16600.0
2013-01-03 13:15:00,88.05,88.07,88.05,88.05,75800.0,57.4364,57.4495,57.4364,57.4364,75800.0
2013-01-03 13:20:00,88.05,88.05,88.04,88.05,4400.0,57.4364,57.4364,57.4299,57.4364,4400.0
2013-01-03 13:25:00,88.05,88.05,88.04,88.05,5600.0,57.4364,57.4364,57.4299,57.4364,5600.0
2013-01-03 13:30:00,88.04,88.04,88.04,88.04,15400.0,57.4299,57.4299,57.4299,57.4299,15400.0
2013-01-03 13:35:00,88.04,88.04,88.04,88.04,0.0,57.4299,57.4299,57.4299,57.4299,0.0
2013-01-03 13:40:00,88.04,88.04,88.04,88.04,0.0,57.4299,57.4299,57.4299,57.4299,0.0
2013-01-03 13:45:00,88.04,88.04,88.04,88.04,0.0,57.4299,57.4299,57.4299,57.4299,0.0
2013-01-03 13:50:00,88.05,88.05,88.05,88.05,600.0,57.4364,57.4364,57.4364,57.4364,600.0
2013-01-03 13:55:00,88.04,88.04,88.03,88.04,22200.0,57.4299,57.4299,57.4234,57.4299,22200.0
2013-01-03 14:00:00,88.04,88.04,88.0,88.0,8800.0,57.4299,57.4299,57.4038,57.4038,8800.0
2013-01-03 14:05:00,88.01,88.01,87.84,87.86,51000.0,57.4103,57.4103,57.2994,57.3125,51000.0
2013-01-03 14:10:00,87.87,87.94,87.83,87.93,35000.0,57.319,57.3647,57.2929,57.3581,35000.0
2013-01-03 14:15:00,87.94,87.96,87.88,87.88,16200.0,57.3647,57.3777,57.3255,57.3255,16200.0
2013-01-03 14:20:00,87.9,88.03,87.86,87.93,34200.0,57.3386,57.4234,57.3125,57.3581,34200.0
2013-01-03 14:25:00,87.89,87.95,87.89,87.93,31000.0,57.332,57.3712,57.332,57.3581,31000.0
2013-01-03 14:30:00,87.95,87.95,87.88,87.9,31800.0,57.3712,57.3712,57.3255,57.3386,31800.0
2013-01-03 14:35:00,87.91,87.92,87.91,87.92,7600.0,57.3451,57.3516,57.3451,57.3516,7600.0
2013-01-03 14:40:00,87.87,87.87,87.82,87.83,14200.0,57.319,57.319,57.2864,57.2929,14200.0
2013-01-03 14:45:00,87.83,87.86,87.79,87.83,23200.0,57.2929,57.3125,57.2668,57.2929,23200.0
2013-01-03 14:50:00,87.86,87.86,87.78,87.84,15200.0,57.3125,57.3125,57.2603,57.2994,15200.0
2013-01-03 14:55:00,87.84,87.87,87.83,87.87,18600.0,57.2994,57.319,57.2929,57.319,18600.0
2013-01-03 15:00:00,87.86,87.89,87.84,87.88,8800.0,57.3125,57.332,57.2994,57.3255,8800.0
2013-01-03 15:05:00,87.89,87.89,87.8,87.82,56000.0,57.332,57.332,57.2733,57.2864,56000.0
2013-01-03 15:10:00,87.85,87.86,87.82,87.85,23800.0,57.306,57.3125,57.2864,57.306,23800.0
2013-01-03 15:15:00,87.84,87.86,87.82,87.82,43200.0,57.2994,57.3125,57.2864,57.2864,43200.0
2013-01-03 15:20:00,87.84,87.84,87.77,87.77,47800.0,57.2994,57.2994,57.2538,57.2538,47800.0
2013-01-03 15:25:00,87.76,87.79,87.74,87.77,17400.0,57.2472,57.2668,57.2342,57.2538,17400.0
2013-01-03 15:30:00,87.79,87.81,87.77,87.8,24800.0,57.2668,57.2799,57.2538,57.2733,24800.0
2013-01-03 15:35:00,87.81,87.84,87.78,87.79,42200.0,57.2799,57.2994,57.2603,57.2668,42200.0
2013-01-03 15:40:00,87.84,87.84,87.79,87.79,28200.0,57.2994,57.2994,57.2668,57.2668,28200.0
2013-01-03 15:45:00,87.79,87.79,87.76,87.76,36400.0,57.2668,57.2668,57.2472,57.2472,36400.0
2013-01-03 15:50:00,87.78,87.8,87.72,87.73,49600.0,57.2603,57.2733,57.2212,57.2277,49600.0
2013-01-03 15:55:00,87.74,87.77,87.69,87.69,24000.0,57.2342,57.2538,57.2016,57.2016,24000.0
2013-01-04 09:30:00,87.66,87.67,87.62,87.67,21000.0,57.182,57.1885,57.1559,57.1885,21000.0
2013-01-04 09:35:00,87.63,87.64,87.63,87.64,4200.0,57.1624,57.169,57.1624,57.169,4200.0
2013-01-04 09:40:00,87.64,87.64,87.64,87.64,900.0,57.169,57.169,57.169,57.169,900.0
2013-01-04 09:45:00,87.66,87.67,87.64,87.67,1600.0,57.182,57.1885,57.169,57.1885,1600.0
2013-01-04 09:50:00,87.64,87.67,87.64,87.65,1200.0,57.169,57.1885,57.169,57.1755,1200.0
2013-01-04 09:55:00,87.66,87.67,87.66,87.67,4500.0,57.182,57.1885,57.182,57.1885,4500.0
2013-01-04 10:00:00,87.65,87.7,87.65,87.7,1100.0,57.1755,57.2081,57.1755,57.2081,1100.0
2013-01-04 10:05:00,87.65,87.69,87.61,87.69,9700.0,57.1755,57.2016,57.1494,57.2016,9700.0
2013-01-04 10:10:00,87.64,87.69,87.63,87.67,5000.0,57.169,57.2016,57.1624,57.1885,5000.0
2013-01-04 10:15:00,87.61,87.65,87.61,87.64,2300.0,57.1494,57.1755,57.1494,57.169,2300.0
2013-01-04 10:20:00,87.65,87.65,87.6,87.62,3200.0,57.1755,57.1755,57.1429,57.1559,3200.0
2013-01-04 10:25:00,87.62,87.64,87.59,87.59,32800.0,57.1559,57.169,57.1364,57.1364,32800.0
2013-01-04 10:30:00,87.59,87.64,87.58,87.64,5900.0,57.1364,57.169,57.1298,57.169,5900.0
2013-01-04 10:35:00,87.62,87.62,87.62,87.62,100.0,57.1559,57.1559,57.1559,57.1559,100.0
2013-01-04 10:40:00,87.66,87.66,87.64,87.66,1500.0,57.182,57.182,57.169,57.182,1500.0
2013-01-04 10:45:00,87.65,87.68,87.65,87.65,15600.0,57.1755,57.1951,57.1755,57.1755,15600.0
2013-01-04 10:50:00,87.63,87.67,87.62,87.62,28400.0,57.1624,57.1885,57.1559,57.1559,28400.0
2013-01-04 10:55:00,87.63,87.66,87.61,87.65,22900.0,57.1624,57.182,57.1494,57.1755,22900.0
2013-01-04 11:00:00,87.65,87.65,87.63,87.65,6800.0,57.1755,57.1755,57.1624,57.1755,6800.0
2013-01-04 11:05:00,87.65,87.65,87.59,87.62,32400.0,57.1755,57.1755,57.1364,57.1559,32400.0
2013-01-04 11:10:00,87.63,87.64,87.62,87.63,12500.0,57.1624,57.169,57.1559,57.1624,12500.0
2013-01-04 11:15:00,87.63,87.64,87.62,87.63,6400.0,57.1624,57.169,57.1559,57.1624,6400.0
2013-01-04 11:20:00,87.62,87.63,87.58,87.59,13400.0,57.1559,57.1624,57.1298,57.1364,13400.0
2013-01-04 11:25:00,87.6,87.63,87.59,87.63,28800.0,57.1429,57.1624,57.1364,57.1624,28800.0
2013-01-04 11:30:00,87.62,87.63,87.62,87.63,6200.0,57.1559,57.1624,57.1559,57.1624,6200.0
2013-01-04 11:35:00,87.63,87.65,87.63,87.65,8600.0,57.1624,57.1755,57.1624,57.1755,8600.0
2013-01-04 11:40:00,87.64,87.64,87.63,87.64,20400.0,57.169,57.169,57.1624,57.169,20400.0
2013-01-04 11:45:00,87.65,87.66,87.65,87.66,68400.0,57.1755,57.182,57.1755,57.182,68400.0
2013-01-04 11:50:00,87.66,87.66,87.65,87.66,3200.0,57.182,57.182,57.1755,57.182,3200.0
2013-01-04 11:55:00,87.66,87.66,87.65,87.66,4200.0,57.182,57.182,57.1755,57.182,4200.0
2013-01-04 12:00:00,87.66,87.7,87.66,87.69,16200.0,57.182,57.2081,57.182,57.2016,16200.0
2013-01-04 12:05:00,87.7,87.7,87.68,87.69,6200.0,57.2081,57.2081,57.1951,57.2016,6200.0
2013-01-04 12:10:00,87.69,87.69,87.68,87.68,5000.0,57.2016,57.2016,57.1951,57.1951,5000.0
2013-01-04 12:15:00,87.68,87.69,87.66,87.68,36900.0,57.1951,57.2016,57.182,57.1951,36900.0
2013-01-04 12:20:00,87.69,87.69,87.69,87.69,1500.0,57.2016,57.2016,57.2016,57.2016,1500.0
2013-01-04 12:25:00,87.7,87.7,87.68,87.68,12000.0,57.2081,57.2081,57.1951,57.1951,12000.0
2013-01-04 12:30:00,87.68,87.69,87.68,87.69,1600.0,57.1951,57.2016,57.1951,57.2016,1600.0
2013-01-04 12:35:00,87.69,87.69,87.69,87.69,3300.0,57.2016,57.2016,57.2016,57.2016,3300.0
2013-01-04 12:40:00,87.69,87.71,87.69,87.7,8500.0,57.2016,57.2146,57.2016,57.2081,8500.0
2013-01-04 12:45:00,87.7,87.71,87.7,87.7,5300.0,57.2081,57.2146,57.2081,57.2081,5300.0
2013-01-04 12:50:00,87.7,87.7,87.65,87.66,15900.0,57.2081,57.2081,57.1755,57.182,15900.0
2013-01-04 12:55:00,87.68,87.69,87.68,87.69,12900.0,57.1951,57.2016,57.1951,57.2016,12900.0
2013-01-04 13:00:00,87.68,87.7,87.68,87.7,1600.0,57.1951,57.2081,57.1951,57.2081,1600.0
2013-01-04 13:05:00,87.7,87.71,87.7,87.71,61100.0,57.2081,57.2146,57.2081,57.2146,61100.0
2013-01-04 13:10:00,87.71,87.73,87.7,87.73,17100.0,57.2146,57.2277,57.2081,57.2277,17100.0
2013-01-04 13:15:00,87.72,87.73,87.7,87.71,4700.0,57.2212,57.2277,57.2081,57.2146,4700.0
2013-01-04 13:20:00,87.72,87.72,87.7,87.71,3900.0,57.2212,57.2212,57.2081,57.2146,3900.0
2013-01-04 13:25:00,87.71,87.72,87.7,87.7,4800.0,57.2146,57.2212,57.2081,57.2081,4800.0
2013-01-04 13:30:00,87.7,87.7,87.67,87.7,1100.0,57.2081,57.2081,57.1885,57.2081,1100.0
2013-01-04 13:35:00,87.68,87.7,87.66,87.7,1200.0,57.1951,57.2081,57.182,57.2081,1200.0
2013-01-04 13:40:00,87.69,87.72,87.66,87.67,11500.0,57.2016,57.2212,57.182,57.1885,11500.0
2013-01-04 13:45:00,87.7,87.7,87.66,87.68,7000.0,57.2081,57.2081,57.182,57.1951,7000.0
2013-01-04 13:50:00,87.66,87.7,87.66,87.68,26500.0,57.182,57.2081,57.182,57.1951,26500.0
2013-01-04 13:55:00,87.7,87.7,87.68,87.7,27800.0,57.2081,57.2081,57.1951,57.2081,27800.0
2013-01-04 14:00:00,87.69,87.69,87.67,87.68,3400.0,57.2016,57.2016,57.1885,57.1951,3400.0
2013-01-04 14:05:00,87.68,87.68,87.66,87.66,14200.0,57.1951,57.1951,57.182,57.182,14200.0
2013-01-04 14:10:00,87.67,87.72,87.66,87.7,26600.0,57.1885,57.2212,57.182,57.2081,26600.0
2013-01-04 14:15:00,87.7,87.72,87.66,87.68,23700.0,57.2081,57.2212,57.182,57.1951,23700.0
2013-01-04 14:20:00,87.7,87.73,87.66,87.72,18400.0,57.2081,57.2277,57.182,57.2212,18400.0
2013-01-04 14:25:00,87.72,87.73,87.7,87.71,11400.0,57.2212,57.2277,57.2081,57.2146,11400.0
2013-01-04 14:30:00,87.72,87.74,87.72,87.72,86300.0,57.2212,57.2342,57.2212,57.2212,86300.0
2013-01-04 14:35:00,87.74,87.74,87.72,87.74,8400.0,57.2342,57.2342,57.2212,57.2342,8400.0
2013-01-04 14:40:00,87.74,87.74,87.71,87.73,21300.0,57.2342,57.2342,57.2146,57.2277,21300.0
2013-01-04 14:45:00,87.73,87.76,87.73,87.75,32500.0,57.2277,57.2472,57.2277,57.2407,32500.0
2013-01-04 14:50:00,87.76,87.76,87.74,87.76,15100.0,57.2472,57.2472,57.2342,57.2472,15100.0
2013-01-04 14:55:00,87.76,87.77,87.75,87.77,6900.0,57.2472,57.2538,57.2407,57.2538,6900.0
2013-01-04 15:00:00,87.77,87.77,87.75,87.77,12500.0,57.2538,57.2538,57.2407,57.2538,12500.0
2013-01-04 15:05:00,87.76,87.77,87.74,87.75,14800.0,57.2472,57.2538,57.2342,57.2407,14800.0
2013-01-04 15:10:00,87.77,87.77,87.76,87.76,9200.0,57.2538,57.2538,57.2472,57.2472,9200.0
2013-01-04 15:15:00,87.76,87.77,87.74,87.76,25800.0,57.2472,57.2538,57.2342,57.2472,25800.0
2013-01-04 15:20:00,87.76,87.76,87.74,87.76,15900.0,57.2472,57.2472,57.2342,57.2472,15900.0
2013-01-04 15:25:00,87.76,87.79,87.75,87.79,13900.0,57.2472,57.2668,57.2407,57.2668,13900.0
2013-01-04 15:30:00,87.8,87.8,87.79,87.79,1500.0,57.2733,57.2733,57.2668,57.2668,1500.0
2013-01-04 15:35:00,87.8,87.81,87.78,87.8,76700.0,57.2733,57.2799,57.2603,57.2733,76700.0
2013-01-04 15:40:00,87.8,87.8,87.72,87.78,54800.0,57.2733,57.2733,57.2212,57.2603,54800.0
2013-01-04 15:45:00,87.78,87.79,87.76,87.77,17500.0,57.2603,57.2668,57.2472,57.2538,17500.0
2013-01-04 15:50:00,87.78,87.82,87.77,87.81,28200.0,57.2603,57.2864,57.2538,57.2799,28200.0
2013-01-04 15:55:00,87.81,87.84,87.78,87.82,48700.0,57.2799,57.2994,57.2603,57.2864,48700.0
2013-01-07 09:30:00,87.84,87.85,87.76,87.81,43200.0,57.2994,57.306,57.2472,57.2799,43200.0
2013-01-07 09:35:00,87.83,87.83,87.83,87.83,2600.0,57.2929,57.2929,57.2929,57.2929,2600.0
2013-01-07 09:40:00,87.83,87.85,87.83,87.85,2000.0,57.2929,57.306,57.2929,57.306,2000.0
2013-01-07 09:45:00,87.85,87.85,87.85,87.85,0.0,57.306,57.306,57.306,57.306,0.0
2013-01-07 09:50:00,87.85,87.85,87.83,87.83,7200.0,57.306,57.306,57.2929,57.2929,7200.0
2013-01-07 09:55:00,87.84,87.85,87.84,87.84,1000.0,57.2994,57.306,57.2994,57.2994,1000.0
2013-01-07 10:00:00,87.8,87.83,87.8,87.82,6200.0,57.2733,57.2929,57.2733,57.2864,6200.0
2013-01-07 10:05:00,87.81,87.83,87.78,87.82,22400.0,57.2799,57.2929,57.2603,57.2864,22400.0
2013-01-07 10:10:00,87.78,87.78,87.74,87.74,10800.0,57.2603,57.2603,57.2342,57.2342,10800.0
2013-01-07 10:15:00,87.76,87.78,87.74,87.78,2400.0,57.2472,57.2603,57.2342,57.2603,2400.0
2013-01-07 10:20:00,87.74,87.76,87.74,87.75,2000.0,57.2342,57.2472,57.2342,57.2407,2000.0
2013-01-07 10:25:00,87.74,87.77,87.74,87.76,41000.0,57.2342,57.2538,57.2342,57.2472,41000.0
2013-01-07 10:30:00,87.74,87.75,87.72,87.72,70600.0,57.2342,57.2407,57.2212,57.2212,70600.0
2013-01-07 10:35:00,87.72,87.72,87.68,87.68,3200.0,57.2212,57.2212,57.1951,57.1951,3200.0
2013-01-07 10:40:00,87.71,87.73,87.7,87.7,1200.0,57.2146,57.2277,57.2081,57.2081,1200.0
2013-01-07 10:45:00,87.73,87.78,87.7,87.74,365200.0,57.2277,57.2603,57.2081,57.2342,365200.0
2013-01-07 10:50:00,87.71,87.74,87.71,87.74,1000.0,57.2146,57.2342,57.2146,57.2342,1000.0
2013-01-07 10:55:00,87.71,87.74,87.71,87.73,3000.0,57.2146,57.2342,57.2146,57.2277,3000.0
2013-01-07 11:00:00,87.73,87.73,87.67,87.68,71600.0,57.2277,57.2277,57.1885,57.1951,71600.0
2013-01-07 11:05:00,87.72,87.74,87.69,87.71,4000.0,57.2212,57.2342,57.2016,57.2146,4000.0
2013-01-07 11:10:00,87.68,87.69,87.67,87.69,3600.0,57.1951,57.2016,57.1885,57.2016,3600.0
2013-01-07 11:15:00,87.68,87.73,87.68,87.68,13200.0,57.1951,57.2277,57.1951,57.1951,13200.0
2013-01-07 11:20:00,87.7,87.71,87.68,87.71,1800.0,57.2081,57.2146,57.1951,57.2146,1800.0
2013-01-07 11:25:00,87.71,87.71,87.71,87.71,200.0,57.2146,57.2146,57.2146,57.2146,200.0
2013-01-07 11:30:00,87.69,87.69,87.68,87.69,12400.0,57.2016,57.2016,57.1951,57.2016,12400.0
2013-01-07 11:35:00,87.71,87.71,87.68,87.68,3600.0,57.2146,57.2146,57.1951,57.1951,3600.0
2013-01-07 11:40:00,87.7,87.74,87.7,87.74,11600.0,57.2081,57.2342,57.2081,57.2342,11600.0
2013-01-07 11:45:00,87.74,87.75,87.72,87.73,7400.0,57.2342,57.2407,57.2212,57.2277,7400.0
2013-01-07 11:50:00,87.76,87.76,87.74,87.74,3600.0,57.2472,57.2472,57.2342,57.2342,3600.0
2013-01-07 11:55:00,87.77,87.77,87.77,87.77,200.0,57.2538,57.2538,57.2538,57.2538,200.0
2013-01-07 12:00:00,87.75,87.8,87.74,87.74,17400.0,57.2407,57.2733,57.2342,57.2342,17400.0
2013-01-07 12:05:00,87.74,87.8,87.74,87.75,22400.0,57.2342,57.2733,57.2342,57.2407,22400.0
2013-01-07 12:10:00,87.78,87.78,87.74,87.75,1600.0,57.2603,57.2603,57.2342,57.2407,1600.0
2013-01-07 12:15:00,87.79,87.79,87.75,87.75,23800.0,57.2668,57.2668,57.2407,57.2407,23800.0
2013-01-07 12:20:00,87.74,87.79,87.72,87.72,800.0,57.2342,57.2668,57.2212,57.2212,800.0
2013-01-07 12:25:00,87.74,87.78,87.72,87.74,6400.0,57.2342,57.2603,57.2212,57.2342,6400.0
2013-01-07 12:30:00,87.74,87.78,87.74,87.78,1200.0,57.2342,57.2603,57.2342,57.2603,1200.0
2013-01-07 12:35:00,87.78,87.78,87.78,87.78,0.0,57.2603,57.2603,57.2603,57.2603,0.0
2013-01-07 12:40:00,87.74,87.77,87.73,87.74,5200.0,57.2342,57.2538,57.2277,57.2342,5200.0
2013-01-07 12:45:00,87.72,87.72,87.72,87.72,400.0,57.2212,57.2212,57.2212,57.2212,400.0
2013-01-07 12:50:00,87.77,87.77,87.71,87.74,6400.0,57.2538,57.2538,57.2146,57.2342,6400.0
2013-01-07 12:55:00,87.77,87.77,87.76,87.77,2800.0,57.2538,57.2538,57.2472,57.2538,2800.0
2013-01-07 13:00:00,87.77,87.77,87.77,87.77,0.0,57.2538,57.2538,57.2538,57.2538,0.0
2013-01-07 13:05:00,87.78,87.78,87.73,87.74,10000.0,57.2603,57.2603,57.2277,57.2342,10000.0
2013-01-07 13:10:00,87.73,87.74,87.72,87.74,4000.0,57.2277,57.2342,57.2212,57.2342,4000.0
2013-01-07 13:15:00,87.72,87.74,87.72,87.73,3200.0,57.2212,57.2342,57.2212,57.2277,3200.0
2013-01-07 13:20:00,87.74,87.74,87.72,87.73,3200.0,57.2342,57.2342,57.2212,57.2277,3200.0
2013-01-07 13:25:00,87.74,87.74,87.72,87.73,3800.0,57.2342,57.2342,57.2212,57.2277,3800.0
2013-01-07 13:30:00,87.73,87.74,87.7,87.7,2000.0,57.2277,57.2342,57.2081,57.2081,2000.0
2013-01-07 13:35:00,87.7,87.74,87.7,87.7,26000.0,57.2081,57.2342,57.2081,57.2081,26000.0
2013-01-07 13:40:00,87.7,87.72,87.7,87.7,8800.0,57.2081,57.2212,57.2081,57.2081,8800.0
2013-01-07 13:45:00,87.72,87.73,87.7,87.7,42000.0,57.2212,57.2277,57.2081,57.2081,42000.0
2013-01-07 13:50:00,87.73,87.73,87.7,87.7,6000.0,57.2277,57.2277,57.2081,57.2081,6000.0
2013-01-07 13:55:00,87.7,87.72,87.7,87.72,2200.0,57.2081,57.2212,57.2081,57.2212,2200.0
2013-01-07 14:00:00,87.72,87.72,87.7,87.7,14800.0,57.2212,57.2212,57.2081,57.2081,14800.0
2013-01-07 14:05:00,87.7,87.72,87.7,87.7,15000.0,57.2081,57.2212,57.2081,57.2081,15000.0
2013-01-07 14:10:00,87.71,87.71,87.69,87.71,7200.0,57.2146,57.2146,57.2016,57.2146,7200.0
2013-01-07 14:15:00,87.71,87.74,87.68,87.74,31800.0,57.2146,57.2342,57.1951,57.2342,31800.0
2013-01-07 14:20:00,87.71,87.74,87.69,87.71,15800.0,57.2146,57.2342,57.2016,57.2146,15800.0
2013-01-07 14:25:00,87.71,87.72,87.69,87.71,5000.0,57.2146,57.2212,57.2016,57.2146,5000.0
2013-01-07 14:30:00,87.69,87.72,87.68,87.68,4200.0,57.2016,57.2212,57.1951,57.1951,4200.0
2013-01-07 14:35:00,87.71,87.72,87.68,87.71,5800.0,57.2146,57.2212,57.1951,57.2146,5800.0
2013-01-07 14:40:00,87.68,87.71,87.68,87.68,6600.0,57.1951,57.2146,57.1951,57.1951,6600.0
2013-01-07 14:45:00,87.7,87.7,87.68,87.68,3800.0,57.2081,57.2081,57.1951,57.1951,3800.0
2013-01-07 14:50:00,87.7,87.71,87.68,87.7,22200.0,57.2081,57.2146,57.1951,57.2081,22200.0
2013-01-07 14:55:00,87.69,87.73,87.68,87.69,12200.0,57.2016,57.2277,57.1951,57.2016,12200.0
2013-01-07 15:00:00,87.69,87.7,87.68,87.69,3400.0,57.2016,57.2081,57.1951,57.2016,3400.0
2013-01-07 15:05:00,87.7,87.7,87.69,87.69,1600.0,57.2081,57.2081,57.2016,57.2016,1600.0
2013-01-07 15:10:00,87.69,87.69,87.66,87.66,2600.0,57.2016,57.2016,57.182,57.182,2600.0
2013-01-07 15:15:00,87.7,87.7,87.67,87.7,1000.0,57.2081,57.2081,57.1885,57.2081,1000.0
2013-01-07 15:20:00,87.69,87.69,87.69,87.69,800.0,57.2016,57.2016,57.2016,57.2016,800.0
2013-01-07 15:25:00,87.7,87.7,87.68,87.68,6000.0,57.2081,57.2081,57.1951,57.1951,6000.0
2013-01-07 15:30:00,87.69,87.7,87.67,87.68,25400.0,57.2016,57.2081,57.1885,57.1951,25400.0
2013-01-07 15:35:00,87.67,87.7,87.66,87.69,18000.0,57.1885,57.2081,57.182,57.2016,18000.0
2013-01-07 15:40:00,87.69,87.69,87.69,87.69,0.0,57.2016,57.2016,57.2016,57.2016,0.0
2013-01-07 15:45:00,87.68,87.68,87.67,87.68,3400.0,57.1951,57.1951,57.1885,57.1951,3400.0
2013-01-07 15:50:00,87.68,87.68,87.66,87.67,2200.0,57.1951,57.1951,57.182,57.1885,2200.0
2013-01-07 15:55:00,87.68,87.68,87.66,87.66,7400.0,57.1951,57.1951,57.182,57.182,7400.0
2013-01-08 09:30:00,87.78,87.8,87.78,87.8,7900.0,57.2603,57.2733,57.2603,57.2733,7900.0
2013-01-08 09:35:00,87.8,87.84,87.75,87.75,3800.0,57.2733,57.2994,57.2407,57.2407,3800.0
2013-01-08 09:40:00,87.84,87.84,87.84,87.84,2900.0,57.2994,57.2994,57.2994,57.2994,2900.0
2013-01-08 09:45:00,87.84,87.84,87.78,87.83,3100.0,57.2994,57.2994,57.2603,57.2929,3100.0
2013-01-08 09:50:00,87.83,87.85,87.77,87.85,11500.0,57.2929,57.306,57.2538,57.306,11500.0
2013-01-08 09:55:00,87.84,87.85,87.84,87.85,4800.0,57.2994,57.306,57.2994,57.306,4800.0
2013-01-08 10:00:00,87.85,87.9,87.84,87.9,5700.0,57.306,57.3386,57.2994,57.3386,5700.0
2013-01-08 10:05:00,87.9,87.9,87.85,87.9,8000.0,57.3386,57.3386,57.306,57.3386,8000.0
2013-01-08 10:10:00,87.86,87.9,87.86,87.9,5000.0,57.3125,57.3386,57.3125,57.3386,5000.0
2013-01-08 10:15:00,87.89,87.9,87.86,87.86,5900.0,57.332,57.3386,57.3125,57.3125,5900.0
2013-01-08 10:20:00,87.85,87.88,87.85,87.87,2700.0,57.306,57.3255,57.306,57.319,2700.0
2013-01-08 10:25:00,87.87,87.89,87.87,87.87,5500.0,57.319,57.332,57.319,57.319,5500.0
2013-01-08 10:30:00,87.87,87.87,87.87,87.87,1800.0,57.319,57.319,57.319,57.319,1800.0
2013-01-08 10:35:00,87.89,87.9,87.87,87.9,1800.0,57.332,57.3386,57.319,57.3386,1800.0
2013-01-08 10:40:00,87.9,87.9,87.87,87.87,5500.0,57.3386,57.3386,57.319,57.319,5500.0
2013-01-08 10:45:00,87.89,87.89,87.86,87.88,6100.0,57.332,57.332,57.3125,57.3255,6100.0
2013-01-08 10:50:00,87.86,87.87,87.85,87.86,3800.0,57.3125,57.319,57.306,57.3125,3800.0
2013-01-08 10:55:00,87.86,87.88,87.86,87.88,3600.0,57.3125,57.3255,57.3125,57.3255,3600.0
2013-01-08 11:00:00,87.89,87.89,87.86,87.88,7100.0,57.332,57.332,57.3125,57.3255,7100.0
2013-01-08 11:05:00,87.87,87.88,87.86,87.86,7100.0,57.319,57.3255,57.3125,57.3125,7100.0
2013-01-08 11:10:00,87.87,87.87,87.87,87.87,1500.0,57.319,57.319,57.319,57.319,1500.0
2013-01-08 11:15:00,87.87,87.89,87.87,87.88,5600.0,57.319,57.332,57.319,57.3255,5600.0
2013-01-08 11:20:00,87.88,87.9,87.88,87.89,5300.0,57.3255,57.3386,57.3255,57.332,5300.0
2013-01-08 11:25:00,87.89,87.89,87.88,87.88,3200.0,57.332,57.332,57.3255,57.3255,3200.0
2013-01-08 11:30:00,87.89,87.9,87.88,87.88,6300.0,57.332,57.3386,57.3255,57.3255,6300.0
2013-01-08 11:35:00,87.9,87.9,87.88,87.9,5700.0,57.3386,57.3386,57.3255,57.3386,5700.0
2013-01-08 11:40:00,87.89,87.9,87.88,87.88,3300.0,57.332,57.3386,57.3255,57.3255,3300.0
2013-01-08 11:45:00,87.89,87.9,87.88,87.89,9200.0,57.332,57.3386,57.3255,57.332,9200.0
2013-01-08 11:50:00,87.88,87.9,87.86,87.86,16500.0,57.3255,57.3386,57.3125,57.3125,16500.0
2013-01-08 11:55:00,87.88,87.89,87.87,87.87,2600.0,57.3255,57.332,57.319,57.319,2600.0
2013-01-08 12:00:00,87.88,87.88,87.86,87.86,4700.0,57.3255,57.3255,57.3125,57.3125,4700.0
2013-01-08 12:05:00,87.87,87.89,87.86,87.87,2900.0,57.319,57.332,57.3125,57.319,2900.0
2013-01-08 12:10:00,87.89,87.89,87.85,87.88,7600.0,57.332,57.332,57.306,57.3255,7600.0
2013-01-08 12:15:00,87.86,87.88,87.86,87.88,2700.0,57.3125,57.3255,57.3125,57.3255,2700.0
2013-01-08 12:20:00,87.88,87.88,87.86,87.86,2000.0,57.3255,57.3255,57.3125,57.3125,2000.0
2013-01-08 12:25:00,87.86,87.87,87.86,87.86,1300.0,57.3125,57.319,57.3125,57.3125,1300.0
2013-01-08 12:30:00,87.86,87.86,87.85,87.86,1500.0,57.3125,57.3125,57.306,57.3125,1500.0
2013-01-08 12:35:00,87.87,87.87,87.87,87.87,1900.0,57.319,57.319,57.319,57.319,1900.0
2013-01-08 12:40:00,87.87,87.88,87.86,87.88,2500.0,57.319,57.3255,57.3125,57.3255,2500.0
2013-01-08 12:45:00,87.87,87.88,87.87,87.88,1700.0,57.319,57.3255,57.319,57.3255,1700.0
2013-01-08 12:50:00,87.87,87.89,87.87,87.88,4500.0,57.319,57.332,57.319,57.3255,4500.0
2013-01-08 12:55:00,87.87,87.89,87.87,87.88,8100.0,57.319,57.332,57.319,57.3255,8100.0
2013-01-08 13:00:00,87.89,87.9,87.88,87.89,4100.0,57.332,57.3386,57.3255,57.332,4100.0
2013-01-08 13:05:00,87.88,87.88,87.84,87.87,2600.0,57.3255,57.3255,57.2994,57.319,2600.0
2013-01-08 13:10:00,87.86,87.87,87.85,87.86,5400.0,57.3125,57.319,57.306,57.3125,5400.0
2013-01-08 13:15:00,87.86,87.86,87.84,87.84,3200.0,57.3125,57.3125,57.2994,57.2994,3200.0
2013-01-08 13:20:00,87.84,87.84,87.84,87.84,800.0,57.2994,57.2994,57.2994,57.2994,800.0
2013-01-08 13:25:00,87.84,87.87,87.84,87.87,5800.0,57.2994,57.319,57.2994,57.319,5800.0
2013-01-08 13:30:00,87.87,87.87,87.85,87.87,4700.0,57.319,57.319,57.306,57.319,4700.0
2013-01-08 13:35:00,87.87,87.87,87.84,87.87,9200.0,57.319,57.319,57.2994,57.319,9200.0
2013-01-08 13:40:00,87.86,87.87,87.85,87.87,5300.0,57.3125,57.319,57.306,57.319,5300.0
2013-01-08 13:45:00,87.87,87.87,87.85,87.86,5200.0,57.319,57.319,57.306,57.3125,5200.0
2013-01-08 13:50:00,87.87,87.89,87.85,87.89,3700.0,57.319,57.332,57.306,57.332,3700.0
2013-01-08 13:55:00,87.89,87.89,87.87,87.88,4400.0,57.332,57.332,57.319,57.3255,4400.0
2013-01-08 14:00:00,87.88,87.9,87.87,87.9,7100.0,57.3255,57.3386,57.319,57.3386,7100.0
2013-01-08 14:05:00,87.89,87.9,87.88,87.88,16100.0,57.332,57.3386,57.3255,57.3255,16100.0
2013-01-08 14:10:00,87.88,87.9,87.87,87.9,11000.0,57.3255,57.3386,57.319,57.3386,11000.0
2013-01-08 14:15:00,87.88,87.89,87.88,87.89,6900.0,57.3255,57.332,57.3255,57.332,6900.0
2013-01-08 14:20:00,87.89,87.91,87.88,87.91,11300.0,57.332,57.3451,57.3255,57.3451,11300.0
2013-01-08 14:25:00,87.9,87.9,87.89,87.89,3100.0,57.3386,57.3386,57.332,57.332,3100.0
2013-01-08 14:30:00,87.89,87.9,87.88,87.89,7500.0,57.332,57.3386,57.3255,57.332,7500.0
2013-01-08 14:35:00,87.9,87.9,87.89,87.9,2300.0,57.3386,57.3386,57.332,57.3386,2300.0
2013-01-08 14:40:00,87.9,87.9,87.88,87.88,5900.0,57.3386,57.3386,57.3255,57.3255,5900.0
2013-01-08 14:45:00,87.9,87.9,87.88,87.9,3900.0,57.3386,57.3386,57.3255,57.3386,3900.0
2013-01-08 14:50:00,87.9,87.92,87.88,87.89,9500.0,57.3386,57.3516,57.3255,57.332,9500.0
2013-01-08 14:55:00,87.89,87.92,87.89,87.92,6500.0,57.332,57.3516,57.332,57.3516,6500.0
2013-01-08 15:00:00,87.9,87.92,87.9,87.91,3000.0,57.3386,57.3516,57.3386,57.3451,3000.0
2013-01-08 15:05:00,87.9,87.92,87.88,87.91,6500.0,57.3386,57.3516,57.3255,57.3451,6500.0
2013-01-08 15:10:00,87.91,87.91,87.89,87.89,6100.0,57.3451,57.3451,57.332,57.332,6100.0
2013-01-08 15:15:00,87.91,87.91,87.89,87.89,5200.0,57.3451,57.3451,57.332,57.332,5200.0
2013-01-08 15:20:00,87.9,87.91,87.89,87.89,13200.0,57.3386,57.3451,57.332,57.332,13200.0
2013-01-08 15:25:00,87.9,87.91,87.89,87.9,7400.0,57.3386,57.3451,57.332,57.3386,7400.0
2013-01-08 15:30:00,87.9,87.91,87.89,87.89,15000.0,57.3386,57.3451,57.332,57.332,15000.0
2013-01-08 15:35:00,87.92,87.92,87.9,87.9,8300.0,57.3516,57.3516,57.3386,57.3386,8300.0
2013-01-08 15:40:00,87.91,87.93,87.81,87.86,46400.0,57.3451,57.3581,57.2799,57.3125,46400.0
2013-01-08 15:45:00,87.87,87.88,87.84,87.86,14500.0,57.319,57.3255,57.2994,57.3125,14500.0
2013-01-08 15:50:00,87.86,87.88,87.85,87.86,3500.0,57.3125,57.3255,57.306,57.3125,3500.0
2013-01-08 15:55:00,87.87,87.93,87.85,87.92,12400.0,57.319,57.3581,57.306,57.3516,12400.0
2013-01-09 09:30:00,87.93,87.99,87.81,87.81,6000.0,57.3581,57.3973,57.2799,57.2799,6000.0
2013-01-09 09:35:00,87.81,87.81,87.81,87.81,0.0,57.2799,57.2799,57.2799,57.2799,0.0
2013-01-09 09:40:00,87.81,87.81,87.81,87.81,0.0,57.2799,57.2799,57.2799,57.2799,0.0
2013-01-09 09:45:00,87.84,87.94,87.82,87.82,1200.0,57.2994,57.3647,57.2864,57.2864,1200.0
2013-01-09 09:50:00,87.94,87.94,87.81,87.82,6600.0,57.3647,57.3647,57.2799,57.2864,6600.0
2013-01-09 09:55:00,87.81,87.92,87.8,87.8,3100.0,57.2799,57.3516,57.2733,57.2733,3100.0
2013-01-09 10:00:00,87.85,87.92,87.81,87.87,5300.0,57.306,57.3516,57.2799,57.319,5300.0
2013-01-09 10:05:00,87.87,87.87,87.82,87.82,200.0,57.319,57.319,57.2864,57.2864,200.0
2013-01-09 10:10:00,87.82,87.86,87.81,87.82,10700.0,57.2864,57.3125,57.2799,57.2864,10700.0
2013-01-09 10:15:00,87.82,87.86,87.82,87.84,1500.0,57.2864,57.3125,57.2864,57.2994,1500.0
2013-01-09 10:20:00,87.87,87.87,87.83,87.83,1300.0,57.319,57.319,57.2929,57.2929,1300.0
2013-01-09 10:25:00,87.88,87.88,87.83,87.84,5000.0,57.3255,57.3255,57.2929,57.2994,5000.0
2013-01-09 10:30:00,87.87,87.87,87.73,87.83,23200.0,57.319,57.319,57.2277,57.2929,23200.0
2013-01-09 10:35:00,87.74,87.83,87.74,87.81,2500.0,57.2342,57.2929,57.2342,57.2799,2500.0
2013-01-09 10:40:00,87.81,87.83,87.81,87.83,700.0,57.2799,57.2929,57.2799,57.2929,700.0
2013-01-09 10:45:00,87.82,87.82,87.76,87.76,200.0,57.2864,57.2864,57.2472,57.2472,200.0
2013-01-09 10:50:00,87.79,87.82,87.75,87.8,2100.0,57.2668,57.2864,57.2407,57.2733,2100.0
2013-01-09 10:55:00,87.81,87.81,87.75,87.75,800.0,57.2799,57.2799,57.2407,57.2407,800.0
2013-01-09 11:00:00,87.8,87.81,87.74,87.78,5200.0,57.2733,57.2799,57.2342,57.2603,5200.0
2013-01-09 11:05:00,87.75,87.82,87.74,87.79,5700.0,57.2407,57.2864,57.2342,57.2668,5700.0
2013-01-09 11:10:00,87.79,87.8,87.74,87.74,16600.0,57.2668,57.2733,57.2342,57.2342,16600.0
2013-01-09 11:15:00,87.81,87.81,87.74,87.77,7100.0,57.2799,57.2799,57.2342,57.2538,7100.0
2013-01-09 11:20:00,87.76,87.82,87.75,87.78,9000.0,57.2472,57.2864,57.2407,57.2603,9000.0
2013-01-09 11:25:00,87.83,87.83,87.81,87.81,1300.0,57.2929,57.2929,57.2799,57.2799,1300.0
2013-01-09 11:30:00,87.81,87.81,87.77,87.77,5600.0,57.2799,57.2799,57.2538,57.2538,5600.0
2013-01-09 11:35:00,87.77,87.8,87.77,87.78,4100.0,57.2538,57.2733,57.2538,57.2603,4100.0
2013-01-09 11:40:00,87.78,87.81,87.78,87.81,7700.0,57.2603,57.2799,57.2603,57.2799,7700.0
2013-01-09 11:45:00,87.78,87.81,87.78,87.78,3900.0,57.2603,57.2799,57.2603,57.2603,3900.0
2013-01-09 11:50:00,87.78,87.81,87.78,87.81,7700.0,57.2603,57.2799,57.2603,57.2799,7700.0
2013-01-09 11:55:00,87.81,87.81,87.8,87.81,4200.0,57.2799,57.2799,57.2733,57.2799,4200.0
2013-01-09 12:00:00,87.81,87.85,87.81,87.82,2400.0,57.2799,57.306,57.2799,57.2864,2400.0
2013-01-09 12:05:00,87.81,87.84,87.81,87.81,16400.0,57.2799,57.2994,57.2799,57.2799,16400.0
2013-01-09 12:10:00,87.81,87.84,87.8,87.84,4700.0,57.2799,57.2994,57.2733,57.2994,4700.0
2013-01-09 12:15:00,87.84,87.84,87.83,87.83,3300.0,57.2994,57.2994,57.2929,57.2929,3300.0
2013-01-09 12:20:00,87.83,87.84,87.83,87.84,5000.0,57.2929,57.2994,57.2929,57.2994,5000.0
2013-01-09 12:25:00,87.85,87.85,87.85,87.85,200.0,57.306,57.306,57.306,57.306,200.0
2013-01-09 12:30:00,87.83,87.85,87.83,87.83,4000.0,57.2929,57.306,57.2929,57.2929,4000.0
2013-01-09 12:35:00,87.83,87.87,87.83,87.86,40100.0,57.2929,57.319,57.2929,57.3125,40100.0
2013-01-09 12:40:00,87.85,87.88,87.85,87.88,3800.0,57.306,57.3255,57.306,57.3255,3800.0
2013-01-09 12:45:00,87.86,87.88,87.86,87.86,3900.0,57.3125,57.3255,57.3125,57.3125,3900.0
2013-01-09 12:50:00,87.86,87.88,87.85,87.85,8700.0,57.3125,57.3255,57.306,57.306,8700.0
2013-01-09 12:55:00,87.84,87.87,87.84,87.84,5500.0,57.2994,57.319,57.2994,57.2994,5500.0
2013-01-09 13:00:00,87.84,87.87,87.81,87.81,4900.0,57.2994,57.319,57.2799,57.2799,4900.0
2013-01-09 13:05:00,87.81,87.85,87.77,87.78,8000.0,57.2799,57.306,57.2538,57.2603,8000.0
2013-01-09 13:10:00,87.78,87.8,87.78,87.79,7700.0,57.2603,57.2733,57.2603,57.2668,7700.0
2013-01-09 13:15:00,87.82,87.82,87.79,87.79,700.0,57.2864,57.2864,57.2668,57.2668,700.0
2013-01-09 13:20:00,87.82,87.82,87.78,87.8,2300.0,57.2864,57.2864,57.2603,57.2733,2300.0
2013-01-09 13:25:00,87.79,87.82,87.79,87.82,2600.0,57.2668,57.2864,57.2668,57.2864,2600.0
2013-01-09 13:30:00,87.8,87.8,87.8,87.8,100.0,57.2733,57.2733,57.2733,57.2733,100.0
2013-01-09 13:35:00,87.8,87.83,87.8,87.8,3400.0,57.2733,57.2929,57.2733,57.2733,3400.0
2013-01-09 13:40:00,87.83,87.84,87.79,87.79,14300.0,57.2929,57.2994,57.2668,57.2668,14300.0
2013-01-09 13:45:00,87.79,87.83,87.79,87.79,2900.0,57.2668,57.2929,57.2668,57.2668,2900.0
2013-01-09 13:50:00,87.79,87.83,87.79,87.82,5300.0,57.2668,57.2929,57.2668,57.2864,5300.0
2013-01-09 13:55:00,87.85,87.85,87.82,87.82,5600.0,57.306,57.306,57.2864,57.2864,5600.0
2013-01-09 14:00:00,87.85,87.85,87.81,87.81,600.0,57.306,57.306,57.2799,57.2799,600.0
2013-01-09 14:05:00,87.83,87.83,87.8,87.82,1800.0,57.2929,57.2929,57.2733,57.2864,1800.0
2013-01-09 14:10:00,87.81,87.84,87.81,87.81,1900.0,57.2799,57.2994,57.2799,57.2799,1900.0
2013-01-09 14:15:00,87.81,87.84,87.8,87.81,5000.0,57.2799,57.2994,57.2733,57.2799,5000.0
2013-01-09 14:20:00,87.84,87.86,87.82,87.85,11700.0,57.2994,57.3125,57.2864,57.306,11700.0
2013-01-09 14:25:00,87.86,87.86,87.82,87.85,2400.0,57.3125,57.3125,57.2864,57.306,2400.0
2013-01-09 14:30:00,87.82,87.86,87.82,87.86,9100.0,57.2864,57.3125,57.2864,57.3125,9100.0
2013-01-09 14:35:00,87.86,87.86,87.86,87.86,0.0,57.3125,57.3125,57.3125,57.3125,0.0
2013-01-09 14:40:00,87.85,87.87,87.85,87.87,900.0,57.306,57.319,57.306,57.319,900.0
2013-01-09 14:45:00,87.86,87.86,87.86,87.86,600.0,57.3125,57.3125,57.3125,57.3125,600.0
2013-01-09 14:50:00,87.87,87.87,87.85,87.85,3000.0,57.319,57.319,57.306,57.306,3000.0
2013-01-09 14:55:00,87.87,87.87,87.87,87.87,300.0,57.319,57.319,57.319,57.319,300.0
2013-01-09 15:00:00,87.87,87.87,87.85,87.87,2600.0,57.319,57.319,57.306,57.319,2600.0
2013-01-09 15:05:00,87.86,87.87,87.86,87.86,400.0,57.3125,57.319,57.3125,57.3125,400.0
2013-01-09 15:10:00,87.86,87.86,87.86,87.86,0.0,57.3125,57.3125,57.3125,57.3125,0.0
2013-01-09 15:15:00,87.86,87.88,87.85,87.88,2500.0,57.3125,57.3255,57.306,57.3255,2500.0
2013-01-09 15:20:00,87.85,87.88,87.85,87.85,2300.0,57.306,57.3255,57.306,57.306,2300.0
2013-01-09 15:25:00,87.88,87.88,87.88,87.88,2500.0,57.3255,57.3255,57.3255,57.3255,2500.0
2013-01-09 15:30:00,87.88,87.88,87.85,87.88,1800.0,57.3255,57.3255,57.306,57.3255,1800.0
2013-01-09 15:35:00,87.86,87.88,87.85,87.88,800.0,57.3125,57.3255,57.306,57.3255,800.0
2013-01-09 15:40:00,87.88,87.88,87.86,87.86,2300.0,57.3255,57.3255,57.3125,57.3125,2300.0
2013-01-09 15:45:00,87.86,87.86,87.86,87.86,500.0,57.3125,57.3125,57.3125,57.3125,500.0
2013-01-09 15:50:00,87.87,87.87,87.85,87.86,2000.0,57.319,57.319,57.306,57.3125,2000.0
2013-01-09 15:55:00,87.87,87.87,87.85,87.87,5400.0,57.319,57.319,57.306,57.319,5400.0
2013-01-10 09:30:00,87.53,87.64,87.52,87.63,19800.0,57.0972,57.169,57.0907,57.1624,19800.0
2013-01-10 09:35:00,87.63,87.63,87.63,87.63,0.0,57.1624,57.1624,57.1624,57.1624,0.0
2013-01-10 09:40:00,87.62,87.62,87.62,87.62,800.0,57.1559,57.1559,57.1559,57.1559,800.0
2013-01-10 09:45:00,87.58,87.65,87.56,87.56,3400.0,57.1298,57.1755,57.1168,57.1168,3400.0
2013-01-10 09:50:00,87.56,87.58,87.56,87.56,11100.0,57.1168,57.1298,57.1168,57.1168,11100.0
2013-01-10 09:55:00,87.56,87.56,87.56,87.56,0.0,57.1168,57.1168,57.1168,57.1168,0.0
2013-01-10 10:00:00,87.57,87.6,87.56,87.58,900.0,57.1233,57.1429,57.1168,57.1298,900.0
2013-01-10 10:05:00,87.6,87.62,87.59,87.6,2200.0,57.1429,57.1559,57.1364,57.1429,2200.0
2013-01-10 10:10:00,87.59,87.6,87.52,87.52,3100.0,57.1364,57.1429,57.0907,57.0907,3100.0
2013-01-10 10:15:00,87.62,87.63,87.54,87.54,14900.0,57.1559,57.1624,57.1037,57.1037,14900.0
2013-01-10 10:20:00,87.56,87.61,87.54,87.56,3500.0,57.1168,57.1494,57.1037,57.1168,3500.0
2013-01-10 10:25:00,87.6,87.61,87.56,87.56,2100.0,57.1429,57.1494,57.1168,57.1168,2100.0
2013-01-10 10:30:00,87.6,87.6,87.56,87.56,6900.0,57.1429,57.1429,57.1168,57.1168,6900.0
2013-01-10 10:35:00,87.57,87.58,87.56,87.57,7600.0,57.1233,57.1298,57.1168,57.1233,7600.0
2013-01-10 10:40:00,87.56,87.59,87.56,87.59,15800.0,57.1168,57.1364,57.1168,57.1364,15800.0
2013-01-10 10:45:00,87.58,87.61,87.58,87.61,5200.0,57.1298,57.1494,57.1298,57.1494,5200.0
2013-01-10 10:50:00,87.61,87.61,87.57,87.57,3100.0,57.1494,57.1494,57.1233,57.1233,3100.0
2013-01-10 10:55:00,87.58,87.6,87.58,87.58,1800.0,57.1298,57.1429,57.1298,57.1298,1800.0
2013-01-10 11:00:00,87.59,87.61,87.56,87.56,4800.0,57.1364,57.1494,57.1168,57.1168,4800.0
2013-01-10 11:05:00,87.59,87.6,87.55,87.57,4000.0,57.1364,57.1429,57.1103,57.1233,4000.0
2013-01-10 11:10:00,87.57,87.58,87.55,87.58,1900.0,57.1233,57.1298,57.1103,57.1298,1900.0
2013-01-10 11:15:00,87.58,87.59,87.57,87.57,2300.0,57.1298,57.1364,57.1233,57.1233,2300.0
2013-01-10 11:20:00,87.59,87.59,87.58,87.59,1100.0,57.1364,57.1364,57.1298,57.1364,1100.0
2013-01-10 11:25:00,87.58,87.59,87.58,87.58,3600.0,57.1298,57.1364,57.1298,57.1298,3600.0
2013-01-10 11:30:00,87.59,87.59,87.59,87.59,1200.0,57.1364,57.1364,57.1364,57.1364,1200.0
2013-01-10 11:35:00,87.59,87.59,87.57,87.59,300.0,57.1364,57.1364,57.1233,57.1364,300.0
2013-01-10 11:40:00,87.59,87.59,87.58,87.58,300.0,57.1364,57.1364,57.1298,57.1298,300.0
2013-01-10 11:45:00,87.59,87.59,87.56,87.58,1100.0,57.1364,57.1364,57.1168,57.1298,1100.0
2013-01-10 11:50:00,87.59,87.59,87.57,87.58,500.0,57.1364,57.1364,57.1233,57.1298,500.0
2013-01-10 11:55:00,87.59,87.59,87.58,87.58,1300.0,57.1364,57.1364,57.1298,57.1298,1300.0
2013-01-10 12:00:00,87.59,87.59,87.58,87.59,800.0,57.1364,57.1364,57.1298,57.1364,800.0
2013-01-10 12:05:00,87.57,87.57,87.57,87.57,1500.0,57.1233,57.1233,57.1233,57.1233,1500.0
2013-01-10 12:10:00,87.59,87.59,87.57,87.58,2600.0,57.1364,57.1364,57.1233,57.1298,2600.0
2013-01-10 12:15:00,87.59,87.59,87.57,87.57,800.0,57.1364,57.1364,57.1233,57.1233,800.0
2013-01-10 12:20:00,87.56,87.56,87.55,87.55,1000.0,57.1168,57.1168,57.1103,57.1103,1000.0
2013-01-10 12:25:00,87.58,87.58,87.56,87.56,900.0,57.1298,57.1298,57.1168,57.1168,900.0
2013-01-10 12:30:00,87.57,87.59,87.57,87.59,400.0,57.1233,57.1364,57.1233,57.1364,400.0
2013-01-10 12:35:00,87.59,87.59,87.58,87.59,600.0,57.1364,57.1364,57.1298,57.1364,600.0
2013-01-10 12:40:00,87.59,87.59,87.59,87.59,7500.0,57.1364,57.1364,57.1364,57.1364,7500.0
2013-01-10 12:45:00,87.59,87.59,87.57,87.57,1100.0,57.1364,57.1364,57.1233,57.1233,1100.0
2013-01-10 12:50:00,87.57,87.57,87.57,87.57,0.0,57.1233,57.1233,57.1233,57.1233,0.0
2013-01-10 12:55:00,87.59,87.59,87.59,87.59,300.0,57.1364,57.1364,57.1364,57.1364,300.0
2013-01-10 13:00:00,87.59,87.67,87.59,87.66,18500.0,57.1364,57.1885,57.1364,57.182,18500.0
2013-01-10 13:05:00,87.67,87.69,87.64,87.69,5000.0,57.1885,57.2016,57.169,57.2016,5000.0
2013-01-10 13:10:00,87.63,87.65,87.61,87.63,1200.0,57.1624,57.1755,57.1494,57.1624,1200.0
2013-01-10 13:15:00,87.65,87.69,87.65,87.69,600.0,57.1755,57.2016,57.1755,57.2016,600.0
2013-01-10 13:20:00,87.66,87.69,87.66,87.66,1800.0,57.182,57.2016,57.182,57.182,1800.0
2013-01-10 13:25:00,87.69,87.69,87.67,87.68,1100.0,57.2016,57.2016,57.1885,57.1951,1100.0
2013-01-10 13:30:00,87.69,87.69,87.66,87.67,800.0,57.2016,57.2016,57.182,57.1885,800.0
2013-01-10 13:35:00,87.68,87.7,87.65,87.7,3100.0,57.1951,57.2081,57.1755,57.2081,3100.0
2013-01-10 13:40:00,87.66,87.68,87.66,87.68,900.0,57.182,57.1951,57.182,57.1951,900.0
2013-01-10 13:45:00,87.69,87.7,87.67,87.69,2600.0,57.2016,57.2081,57.1885,57.2016,2600.0
2013-01-10 13:50:00,87.69,87.71,87.69,87.71,600.0,57.2016,57.2146,57.2016,57.2146,600.0
2013-01-10 13:55:00,87.69,87.71,87.65,87.66,7800.0,57.2016,57.2146,57.1755,57.182,7800.0
2013-01-10 14:00:00,87.67,87.68,87.61,87.62,8200.0,57.1885,57.1951,57.1494,57.1559,8200.0
2013-01-10 14:05:00,87.61,87.65,87.61,87.62,6800.0,57.1494,57.1755,57.1494,57.1559,6800.0
2013-01-10 14:10:00,87.63,87.66,87.61,87.64,21300.0,57.1624,57.182,57.1494,57.169,21300.0
2013-01-10 14:15:00,87.65,87.67,87.64,87.67,5600.0,57.1755,57.1885,57.169,57.1885,5600.0
2013-01-10 14:20:00,87.68,87.68,87.65,87.66,3700.0,57.1951,57.1951,57.1755,57.182,3700.0
2013-01-10 14:25:00,87.66,87.7,87.66,87.68,1900.0,57.182,57.2081,57.182,57.1951,1900.0
2013-01-10 14:30:00,87.66,87.7,87.66,87.7,9100.0,57.182,57.2081,57.182,57.2081,9100.0
2013-01-10 14:35:00,87.7,87.7,87.66,87.69,44700.0,57.2081,57.2081,57.182,57.2016,44700.0
2013-01-10 14:40:00,87.65,87.7,87.65,87.7,4000.0,57.1755,57.2081,57.1755,57.2081,4000.0
2013-01-10 14:45:00,87.66,87.69,87.66,87.67,3400.0,57.182,57.2016,57.182,57.1885,3400.0
2013-01-10 14:50:00,87.66,87.7,87.65,87.7,6600.0,57.182,57.2081,57.1755,57.2081,6600.0
2013-01-10 14:55:00,87.66,87.68,87.66,87.68,1600.0,57.182,57.1951,57.182,57.1951,1600.0
2013-01-10 15:00:00,87.68,87.68,87.6,87.68,2000.0,57.1951,57.1951,57.1429,57.1951,2000.0
2013-01-10 15:05:00,87.67,87.67,87.67,87.67,200.0,57.1885,57.1885,57.1885,57.1885,200.0
2013-01-10 15:10:00,87.68,87.68,87.63,87.64,3300.0,57.1951,57.1951,57.1624,57.169,3300.0
2013-01-10 15:15:00,87.65,87.68,87.62,87.62,3600.0,57.1755,57.1951,57.1559,57.1559,3600.0
2013-01-10 15:20:00,87.66,87.68,87.63,87.66,3100.0,57.182,57.1951,57.1624,57.182,3100.0
2013-01-10 15:25:00,87.66,87.68,87.63,87.66,31300.0,57.182,57.1951,57.1624,57.182,31300.0
2013-01-10 15:30:00,87.65,87.68,87.62,87.62,10800.0,57.1755,57.1951,57.1559,57.1559,10800.0
2013-01-10 15:35:00,87.68,87.68,87.67,87.68,600.0,57.1951,57.1951,57.1885,57.1951,600.0
2013-01-10 15:40:00,87.64,87.67,87.63,87.64,4300.0,57.169,57.1885,57.1624,57.169,4300.0
2013-01-10 15:45:00,87.66,87.66,87.63,87.66,1100.0,57.182,57.182,57.1624,57.182,1100.0
2013-01-10 15:50:00,87.64,87.64,87.62,87.63,2300.0,57.169,57.169,57.1559,57.1624,2300.0
2013-01-10 15:55:00,87.63,87.64,87.62,87.62,3000.0,57.1624,57.169,57.1559,57.1559,3000.0
2013-01-11 09:30:00,87.54,87.54,87.52,87.54,5300.0,57.1037,57.1037,57.0907,57.1037,5300.0
2013-01-11 09:35:00,87.54,87.54,87.54,87.54,200.0,57.1037,57.1037,57.1037,57.1037,200.0
2013-01-11 09:40:00,87.56,87.56,87.54,87.54,800.0,57.1168,57.1168,57.1037,57.1037,800.0
2013-01-11 09:45:00,87.54,87.56,87.52,87.56,7600.0,57.1037,57.1168,57.0907,57.1168,7600.0
2013-01-11 09:50:00,87.53,87.55,87.53,87.53,5500.0,57.0972,57.1103,57.0972,57.0972,5500.0
2013-01-11 09:55:00,87.57,87.57,87.54,87.55,1900.0,57.1233,57.1233,57.1037,57.1103,1900.0
2013-01-11 10:00:00,87.56,87.57,87.55,87.57,3800.0,57.1168,57.1233,57.1103,57.1233,3800.0
2013-01-11 10:05:00,87.57,87.57,87.55,87.57,10000.0,57.1233,57.1233,57.1103,57.1233,10000.0
2013-01-11 10:10:00,87.59,87.59,87.59,87.59,400.0,57.1364,57.1364,57.1364,57.1364,400.0
2013-01-11 10:15:00,87.59,87.6,87.57,87.6,4000.0,57.1364,57.1429,57.1233,57.1429,4000.0
2013-01-11 10:20:00,87.58,87.59,87.58,87.59,1600.0,57.1298,57.1364,57.1298,57.1364,1600.0
2013-01-11 10:25:00,87.59,87.6,87.57,87.58,20200.0,57.1364,57.1429,57.1233,57.1298,20200.0
2013-01-11 10:30:00,87.59,87.61,87.59,87.6,2300.0,57.1364,57.1494,57.1364,57.1429,2300.0
2013-01-11 10:35:00,87.61,87.61,87.59,87.59,12900.0,57.1494,57.1494,57.1364,57.1364,12900.0
2013-01-11 10:40:00,87.6,87.6,87.59,87.59,3700.0,57.1429,57.1429,57.1364,57.1364,3700.0
2013-01-11 10:45:00,87.6,87.6,87.58,87.58,600.0,57.1429,57.1429,57.1298,57.1298,600.0
2013-01-11 10:50:00,87.58,87.58,87.56,87.56,1100.0,57.1298,57.1298,57.1168,57.1168,1100.0
2013-01-11 10:55:00,87.56,87.56,87.55,87.55,900.0,57.1168,57.1168,57.1103,57.1103,900.0
2013-01-11 11:00:00,87.57,87.57,87.57,87.57,100.0,57.1233,57.1233,57.1233,57.1233,100.0
2013-01-11 11:05:00,87.55,87.58,87.55,87.58,600.0,57.1103,57.1298,57.1103,57.1298,600.0
2013-01-11 11:10:00,87.56,87.58,87.55,87.55,6000.0,57.1168,57.1298,57.1103,57.1103,6000.0
2013-01-11 11:15:00,87.56,87.57,87.56,87.57,1100.0,57.1168,57.1233,57.1168,57.1233,1100.0
2013-01-11 11:20:00,87.57,87.57,87.55,87.55,700.0,57.1233,57.1233,57.1103,57.1103,700.0
2013-01-11 11:25:00,87.55,87.55,87.55,87.55,0.0,57.1103,57.1103,57.1103,57.1103,0.0
2013-01-11 11:30:00,87.56,87.58,87.56,87.56,2500.0,57.1168,57.1298,57.1168,57.1168,2500.0
2013-01-11 11:35:00,87.58,87.58,87.55,87.55,2400.0,57.1298,57.1298,57.1103,57.1103,2400.0
2013-01-11 11:40:00,87.56,87.57,87.55,87.57,2300.0,57.1168,57.1233,57.1103,57.1233,2300.0
2013-01-11 11:45:00,87.57,87.57,87.55,87.55,300.0,57.1233,57.1233,57.1103,57.1103,300.0
2013-01-11 11:50:00,87.55,87.56,87.55,87.56,700.0,57.1103,57.1168,57.1103,57.1168,700.0
2013-01-11 11:55:00,87.56,87.57,87.56,87.57,1300.0,57.1168,57.1233,57.1168,57.1233,1300.0
2013-01-11 12:00:00,87.56,87.57,87.56,87.57,1100.0,57.1168,57.1233,57.1168,57.1233,1100.0
2013-01-11 12:05:00,87.58,87.58,87.57,87.58,300.0,57.1298,57.1298,57.1233,57.1298,300.0
2013-01-11 12:10:00,87.56,87.58,87.56,87.58,3100.0,57.1168,57.1298,57.1168,57.1298,3100.0
2013-01-11 12:15:00,87.58,87.58,87.56,87.57,1200.0,57.1298,57.1298,57.1168,57.1233,1200.0
2013-01-11 12:20:00,87.57,87.57,87.56,87.56,2100.0,57.1233,57.1233,57.1168,57.1168,2100.0
2013-01-11 12:25:00,87.57,87.57,87.57,87.57,200.0,57.1233,57.1233,57.1233,57.1233,200.0
2013-01-11 12:30:00,87.58,87.59,87.58,87.59,1800.0,57.1298,57.1364,57.1298,57.1364,1800.0
2013-01-11 12:35:00,87.55,87.59,87.55,87.59,1300.0,57.1103,57.1364,57.1103,57.1364,1300.0
2013-01-11 12:40:00,87.58,87.59,87.58,87.58,500.0,57.1298,57.1364,57.1298,57.1298,500.0
2013-01-11 12:45:00,87.58,87.58,87.58,87.58,0.0,57.1298,57.1298,57.1298,57.1298,0.0
2013-01-11 12:50:00,87.57,87.59,87.57,87.59,800.0,57.1233,57.1364,57.1233,57.1364,800.0
2013-01-11 12:55:00,87.59,87.59,87.58,87.59,2200.0,57.1364,57.1364,57.1298,57.1364,2200.0
2013-01-11 13:00:00,87.6,87.63,87.6,87.63,900.0,57.1429,57.1624,57.1429,57.1624,900.0
2013-01-11 13:05:00,87.63,87.66,87.63,87.66,2100.0,57.1624,57.182,57.1624,57.182,2100.0
2013-01-11 13:10:00,87.67,87.68,87.66,87.67,3400.0,57.1885,57.1951,57.182,57.1885,3400.0
2013-01-11 13:15:00,87.67,87.67,87.67,87.67,1400.0,57.1885,57.1885,57.1885,57.1885,1400.0
2013-01-11 13:20:00,87.67,87.67,87.67,87.67,3400.0,57.1885,57.1885,57.1885,57.1885,3400.0
2013-01-11 13:25:00,87.67,87.72,87.67,87.7,3300.0,57.1885,57.2212,57.1885,57.2081,3300.0
2013-01-11 13:30:00,87.72,87.72,87.68,87.7,2100.0,57.2212,57.2212,57.1951,57.2081,2100.0
2013-01-11 13:35:00,87.7,87.72,87.68,87.72,10800.0,57.2081,57.2212,57.1951,57.2212,10800.0
2013-01-11 13:40:00,87.7,87.73,87.7,87.73,700.0,57.2081,57.2277,57.2081,57.2277,700.0
2013-01-11 13:45:00,87.69,87.7,87.66,87.69,166500.0,57.2016,57.2081,57.182,57.2016,166500.0
2013-01-11 13:50:00,87.69,87.69,87.69,87.69,500.0,57.2016,57.2016,57.2016,57.2016,500.0
2013-01-11 13:55:00,87.69,87.7,87.67,87.7,9300.0,57.2016,57.2081,57.1885,57.2081,9300.0
2013-01-11 14:00:00,87.69,87.72,87.68,87.7,13500.0,57.2016,57.2212,57.1951,57.2081,13500.0
2013-01-11 14:05:00,87.67,87.69,87.67,87.67,4500.0,57.1885,57.2016,57.1885,57.1885,4500.0
2013-01-11 14:10:00,87.68,87.7,87.67,87.68,6400.0,57.1951,57.2081,57.1885,57.1951,6400.0
2013-01-11 14:15:00,87.68,87.69,87.67,87.67,6200.0,57.1951,57.2016,57.1885,57.1885,6200.0
2013-01-11 14:20:00,87.67,87.67,87.67,87.67,1200.0,57.1885,57.1885,57.1885,57.1885,1200.0
2013-01-11 14:25:00,87.69,87.7,87.67,87.67,12900.0,57.2016,57.2081,57.1885,57.1885,12900.0
2013-01-11 14:30:00,87.67,87.69,87.67,87.67,4200.0,57.1885,57.2016,57.1885,57.1885,4200.0
2013-01-11 14:35:00,87.67,87.69,87.67,87.67,2000.0,57.1885,57.2016,57.1885,57.1885,2000.0
2013-01-11 14:40:00,87.67,87.7,87.67,87.67,4400.0,57.1885,57.2081,57.1885,57.1885,4400.0
2013-01-11 14:45:00,87.7,87.7,87.67,87.67,12700.0,57.2081,57.2081,57.1885,57.1885,12700.0
2013-01-11 14:50:00,87.67,87.7,87.67,87.68,5900.0,57.1885,57.2081,57.1885,57.1951,5900.0
2013-01-11 14:55:00,87.68,87.7,87.66,87.68,4300.0,57.1951,57.2081,57.182,57.1951,4300.0
2013-01-11 15:00:00,87.69,87.7,87.66,87.66,1400.0,57.2016,57.2081,57.182,57.182,1400.0
2013-01-11 15:05:00,87.69,87.7,87.66,87.7,3100.0,57.2016,57.2081,57.182,57.2081,3100.0
2013-01-11 15:10:00,87.67,87.7,87.66,87.67,1900.0,57.1885,57.2081,57.182,57.1885,1900.0
2013-01-11 15:15:00,87.66,87.67,87.65,87.65,8900.0,57.182,57.1885,57.1755,57.1755,8900.0
2013-01-11 15:20:00,87.69,87.7,87.66,87.68,9500.0,57.2016,57.2081,57.182,57.1951,9500.0
2013-01-11 15:25:00,87.66,87.69,87.66,87.66,5300.0,57.182,57.2016,57.182,57.182,5300.0
2013-01-11 15:30:00,87.66,87.67,87.65,87.65,16900.0,57.182,57.1885,57.1755,57.1755,16900.0
2013-01-11 15:35:00,87.67,87.68,87.65,87.67,4700.0,57.1885,57.1951,57.1755,57.1885,4700.0
2013-01-11 15:40:00,87.67,87.68,87.65,87.67,8800.0,57.1885,57.1951,57.1755,57.1885,8800.0
2013-01-11 15:45:00,87.67,87.68,87.66,87.68,7300.0,57.1885,57.1951,57.182,57.1951,7300.0
2013-01-11 15:50:00,87.67,87.68,87.66,87.66,5400.0,57.1885,57.1951,57.182,57.182,5400.0
2013-01-11 15:55:00,87.66,87.68,87.66,87.67,26400.0,57.182,57.1951,57.182,57.1885,26400.0
2013-01-14 09:30:00,87.88,87.88,87.79,87.81,14500.0,57.3255,57.3255,57.2668,57.2799,14500.0
2013-01-14 09:35:00,87.82,87.82,87.8,87.8,1100.0,57.2864,57.2864,57.2733,57.2733,1100.0
2013-01-14 09:40:00,87.8,87.89,87.8,87.89,3900.0,57.2733,57.332,57.2733,57.332,3900.0
2013-01-14 09:45:00,87.81,87.89,87.81,87.82,4700.0,57.2799,57.332,57.2799,57.2864,4700.0
2013-01-14 09:50:00,87.83,87.83,87.81,87.81,500.0,57.2929,57.2929,57.2799,57.2799,500.0
2013-01-14 09:55:00,87.81,87.81,87.81,87.81,100.0,57.2799,57.2799,57.2799,57.2799,100.0
2013-01-14 10:00:00,87.82,87.84,87.81,87.81,600.0,57.2864,57.2994,57.2799,57.2799,600.0
2013-01-14 10:05:00,87.81,87.81,87.81,87.81,1200.0,57.2799,57.2799,57.2799,57.2799,1200.0
2013-01-14 10:10:00,87.86,87.86,87.81,87.83,800.0,57.3125,57.3125,57.2799,57.2929,800.0
2013-01-14 10:15:00,87.81,87.81,87.81,87.81,1100.0,57.2799,57.2799,57.2799,57.2799,1100.0
2013-01-14 10:20:00,87.84,87.86,87.8,87.86,3800.0,57.2994,57.3125,57.2733,57.3125,3800.0
2013-01-14 10:25:00,87.8,87.85,87.78,87.78,3200.0,57.2733,57.306,57.2603,57.2603,3200.0
2013-01-14 10:30:00,87.81,87.81,87.76,87.77,3500.0,57.2799,57.2799,57.2472,57.2538,3500.0
2013-01-14 10:35:00,87.79,87.79,87.76,87.79,600.0,57.2668,57.2668,57.2472,57.2668,600.0
2013-01-14 10:40:00,87.77,87.79,87.75,87.76,2900.0,57.2538,57.2668,57.2407,57.2472,2900.0
2013-01-14 10:45:00,87.76,87.78,87.75,87.76,1500.0,57.2472,57.2603,57.2407,57.2472,1500.0
2013-01-14 10:50:00,87.78,87.78,87.75,87.76,1900.0,57.2603,57.2603,57.2407,57.2472,1900.0
2013-01-14 10:55:00,87.75,87.75,87.73,87.74,1600.0,57.2407,57.2407,57.2277,57.2342,1600.0
2013-01-14 11:00:00,87.73,87.74,87.73,87.73,2300.0,57.2277,57.2342,57.2277,57.2277,2300.0
2013-01-14 11:05:00,87.74,87.77,87.74,87.77,900.0,57.2342,57.2538,57.2342,57.2538,900.0
2013-01-14 11:10:00,87.75,87.75,87.74,87.75,1500.0,57.2407,57.2407,57.2342,57.2407,1500.0
2013-01-14 11:15:00,87.8,87.8,87.75,87.75,1500.0,57.2733,57.2733,57.2407,57.2407,1500.0
2013-01-14 11:20:00,87.8,87.8,87.79,87.79,1500.0,57.2733,57.2733,57.2668,57.2668,1500.0
2013-01-14 11:25:00,87.76,87.8,87.75,87.8,4100.0,57.2472,57.2733,57.2407,57.2733,4100.0
2013-01-14 11:30:00,87.76,87.79,87.75,87.75,4600.0,57.2472,57.2668,57.2407,57.2407,4600.0
2013-01-14 11:35:00,87.8,87.8,87.76,87.76,2100.0,57.2733,57.2733,57.2472,57.2472,2100.0
2013-01-14 11:40:00,87.76,87.8,87.75,87.8,2000.0,57.2472,57.2733,57.2407,57.2733,2000.0
2013-01-14 11:45:00,87.8,87.8,87.74,87.74,7200.0,57.2733,57.2733,57.2342,57.2342,7200.0
2013-01-14 11:50:00,87.73,87.78,87.7,87.7,4500.0,57.2277,57.2603,57.2081,57.2081,4500.0
2013-01-14 11:55:00,87.69,87.72,87.69,87.71,6000.0,57.2016,57.2212,57.2016,57.2146,6000.0
2013-01-14 12:00:00,87.69,87.73,87.68,87.68,2800.0,57.2016,57.2277,57.1951,57.1951,2800.0
2013-01-14 12:05:00,87.68,87.72,87.68,87.68,1200.0,57.1951,57.2212,57.1951,57.1951,1200.0
2013-01-14 12:10:00,87.68,87.68,87.68,87.68,800.0,57.1951,57.1951,57.1951,57.1951,800.0
2013-01-14 12:15:00,87.68,87.71,87.68,87.71,2100.0,57.1951,57.2146,57.1951,57.2146,2100.0
2013-01-14 12:20:00,87.69,87.71,87.69,87.69,1000.0,57.2016,57.2146,57.2016,57.2016,1000.0
2013-01-14 12:25:00,87.69,87.69,87.69,87.69,700.0,57.2016,57.2016,57.2016,57.2016,700.0
2013-01-14 12:30:00,87.71,87.71,87.69,87.69,2400.0,57.2146,57.2146,57.2016,57.2016,2400.0
2013-01-14 12:35:00,87.7,87.7,87.69,87.69,1700.0,57.2081,57.2081,57.2016,57.2016,1700.0
2013-01-14 12:40:00,87.69,87.69,87.68,87.68,1000.0,57.2016,57.2016,57.1951,57.1951,1000.0
2013-01-14 12:45:00,87.68,87.69,87.67,87.68,2900.0,57.1951,57.2016,57.1885,57.1951,2900.0
2013-01-14 12:50:00,87.67,87.68,87.66,87.66,1100.0,57.1885,57.1951,57.182,57.182,1100.0
2013-01-14 12:55:00,87.69,87.69,87.65,87.66,1500.0,57.2016,57.2016,57.1755,57.182,1500.0
2013-01-14 13:00:00,87.67,87.68,87.66,87.68,2300.0,57.1885,57.1951,57.182,57.1951,2300.0
2013-01-14 13:05:00,87.66,87.7,87.66,87.7,8000.0,57.182,57.2081,57.182,57.2081,8000.0
2013-01-14 13:10:00,87.71,87.77,87.66,87.77,9000.0,57.2146,57.2538,57.182,57.2538,9000.0
2013-01-14 13:15:00,87.72,87.78,87.72,87.78,1100.0,57.2212,57.2603,57.2212,57.2603,1100.0
2013-01-14 13:20:00,87.75,87.75,87.71,87.71,1700.0,57.2407,57.2407,57.2146,57.2146,1700.0
2013-01-14 13:25:00,87.71,87.79,87.71,87.78,2700.0,57.2146,57.2668,57.2146,57.2603,2700.0
2013-01-14 13:30:00,87.74,87.8,87.71,87.78,8400.0,57.2342,57.2733,57.2146,57.2603,8400.0
2013-01-14 13:35:00,87.77,87.79,87.77,87.79,200.0,57.2538,57.2668,57.2538,57.2668,200.0
2013-01-14 13:40:00,87.72,87.8,87.72,87.8,3000.0,57.2212,57.2733,57.2212,57.2733,3000.0
2013-01-14 13:45:00,87.77,87.77,87.72,87.72,800.0,57.2538,57.2538,57.2212,57.2212,800.0
2013-01-14 13:50:00,87.74,87.79,87.73,87.78,7000.0,57.2342,57.2668,57.2277,57.2603,7000.0
2013-01-14 13:55:00,87.72,87.79,87.72,87.72,7200.0,57.2212,57.2668,57.2212,57.2212,7200.0
2013-01-14 14:00:00,87.78,87.79,87.7,87.7,4000.0,57.2603,57.2668,57.2081,57.2081,4000.0
2013-01-14 14:05:00,87.67,87.73,87.66,87.66,11700.0,57.1885,57.2277,57.182,57.182,11700.0
2013-01-14 14:10:00,87.66,87.72,87.66,87.66,11100.0,57.182,57.2212,57.182,57.182,11100.0
2013-01-14 14:15:00,87.68,87.71,87.68,87.71,13700.0,57.1951,57.2146,57.1951,57.2146,13700.0
2013-01-14 14:20:00,87.68,87.71,87.68,87.7,10300.0,57.1951,57.2146,57.1951,57.2081,10300.0
2013-01-14 14:25:00,87.7,87.7,87.66,87.66,9300.0,57.2081,57.2081,57.182,57.182,9300.0
2013-01-14 14:30:00,87.66,87.67,87.65,87.66,6600.0,57.182,57.1885,57.1755,57.182,6600.0
2013-01-14 14:35:00,87.65,87.68,87.64,87.66,22500.0,57.1755,57.1951,57.169,57.182,22500.0
2013-01-14 14:40:00,87.67,87.69,87.65,87.69,7100.0,57.1885,57.2016,57.1755,57.2016,7100.0
2013-01-14 14:45:00,87.67,87.7,87.64,87.69,10900.0,57.1885,57.2081,57.169,57.2016,10900.0
2013-01-14 14:50:00,87.66,87.67,87.63,87.63,8400.0,57.182,57.1885,57.1624,57.1624,8400.0
2013-01-14 14:55:00,87.64,87.69,87.62,87.62,22800.0,57.169,57.2016,57.1559,57.1559,22800.0
2013-01-14 15:00:00,87.64,87.7,87.62,87.62,10300.0,57.169,57.2081,57.1559,57.1559,10300.0
2013-01-14 15:05:00,87.63,87.7,87.61,87.62,11900.0,57.1624,57.2081,57.1494,57.1559,11900.0
2013-01-14 15:10:00,87.61,87.68,87.6,87.6,8300.0,57.1494,57.1951,57.1429,57.1429,8300.0
2013-01-14 15:15:00,87.61,87.68,87.6,87.6,10100.0,57.1494,57.1951,57.1429,57.1429,10100.0
2013-01-14 15:20:00,87.6,87.67,87.59,87.6,13700.0,57.1429,57.1885,57.1364,57.1429,13700.0
2013-01-14 15:25:00,87.61,87.67,87.59,87.62,15300.0,57.1494,57.1885,57.1364,57.1559,15300.0
2013-01-14 15:30:00,87.6,87.66,87.58,87.66,8800.0,57.1429,57.182,57.1298,57.182,8800.0
2013-01-14 15:35:00,87.59,87.68,87.59,87.62,1900.0,57.1364,57.1951,57.1364,57.1559,1900.0
2013-01-14 15:40:00,87.6,87.6,87.58,87.58,9400.0,57.1429,57.1429,57.1298,57.1298,9400.0
2013-01-14 15:45:00,87.57,87.59,87.56,87.57,3500.0,57.1233,57.1364,57.1168,57.1233,3500.0
2013-01-14 15:50:00,87.56,87.59,87.55,87.56,2800.0,57.1168,57.1364,57.1103,57.1168,2800.0
2013-01-14 15:55:00,87.56,87.58,87.56,87.57,2300.0,57.1168,57.1298,57.1168,57.1233,2300.0
2013-01-15 09:30:00,87.71,87.8,87.68,87.8,6100.0,57.2146,57.2733,57.1951,57.2733,6100.0
2013-01-15 09:35:00,87.8,87.8,87.8,87.8,0.0,57.2733,57.2733,57.2733,57.2733,0.0
2013-01-15 09:40:00,87.79,87.8,87.79,87.8,300.0,57.2668,57.2733,57.2668,57.2733,300.0
2013-01-15 09:45:00,87.8,87.8,87.8,87.8,0.0,57.2733,57.2733,57.2733,57.2733,0.0
2013-01-15 09:50:00,87.71,87.8,87.71,87.77,2000.0,57.2146,57.2733,57.2146,57.2538,2000.0
2013-01-15 09:55:00,87.73,87.73,87.73,87.73,1300.0,57.2277,57.2277,57.2277,57.2277,1300.0
2013-01-15 10:00:00,87.76,87.76,87.73,87.73,1200.0,57.2472,57.2472,57.2277,57.2277,1200.0
2013-01-15 10:05:00,87.77,87.77,87.75,87.77,1300.0,57.2538,57.2538,57.2407,57.2538,1300.0
2013-01-15 10:10:00,87.75,87.77,87.72,87.77,800.0,57.2407,57.2538,57.2212,57.2538,800.0
2013-01-15 10:15:00,87.75,87.77,87.72,87.77,2600.0,57.2407,57.2538,57.2212,57.2538,2600.0
2013-01-15 10:20:00,87.76,87.77,87.76,87.77,3700.0,57.2472,57.2538,57.2472,57.2538,3700.0
2013-01-15 10:25:00,87.72,87.76,87.72,87.72,1100.0,57.2212,57.2472,57.2212,57.2212,1100.0
2013-01-15 10:30:00,87.75,87.75,87.75,87.75,200.0,57.2407,57.2407,57.2407,57.2407,200.0
2013-01-15 10:35:00,87.72,87.75,87.72,87.75,900.0,57.2212,57.2407,57.2212,57.2407,900.0
2013-01-15 10:40:00,87.72,87.75,87.72,87.75,3400.0,57.2212,57.2407,57.2212,57.2407,3400.0
2013-01-15 10:45:00,87.74,87.75,87.74,87.75,600.0,57.2342,57.2407,57.2342,57.2407,600.0
2013-01-15 10:50:00,87.73,87.75,87.72,87.74,2000.0,57.2277,57.2407,57.2212,57.2342,2000.0
2013-01-15 10:55:00,87.75,87.75,87.71,87.72,7300.0,57.2407,57.2407,57.2146,57.2212,7300.0
2013-01-15 11:00:00,87.72,87.77,87.69,87.76,9600.0,57.2212,57.2538,57.2016,57.2472,9600.0
2013-01-15 11:05:00,87.72,87.75,87.71,87.71,3200.0,57.2212,57.2407,57.2146,57.2146,3200.0
2013-01-15 11:10:00,87.75,87.75,87.71,87.71,600.0,57.2407,57.2407,57.2146,57.2146,600.0
2013-01-15 11:15:00,87.72,87.76,87.68,87.71,5400.0,57.2212,57.2472,57.1951,57.2146,5400.0
2013-01-15 11:20:00,87.71,87.71,87.69,87.69,6000.0,57.2146,57.2146,57.2016,57.2016,6000.0
2013-01-15 11:25:00,87.69,87.76,87.69,87.76,5400.0,57.2016,57.2472,57.2016,57.2472,5400.0
2013-01-15 11:30:00,87.71,87.72,87.68,87.68,2600.0,57.2146,57.2212,57.1951,57.1951,2600.0
2013-01-15 11:35:00,87.69,87.72,87.67,87.72,5900.0,57.2016,57.2212,57.1885,57.2212,5900.0
2013-01-15 11:40:00,87.67,87.67,87.67,87.67,900.0,57.1885,57.1885,57.1885,57.1885,900.0
2013-01-15 11:45:00,87.66,87.7,87.65,87.68,2300.0,57.182,57.2081,57.1755,57.1951,2300.0
2013-01-15 11:50:00,87.65,87.65,87.65,87.65,300.0,57.1755,57.1755,57.1755,57.1755,300.0
2013-01-15 11:55:00,87.69,87.69,87.65,87.69,3300.0,57.2016,57.2016,57.1755,57.2016,3300.0
2013-01-15 12:00:00,87.69,87.69,87.63,87.63,3000.0,57.2016,57.2016,57.1624,57.1624,3000.0
2013-01-15 12:05:00,87.66,87.7,87.65,87.69,9200.0,57.182,57.2081,57.1755,57.2016,9200.0
2013-01-15 12:10:00,87.69,87.69,87.69,87.69,500.0,57.2016,57.2016,57.2016,57.2016,500.0
2013-01-15 12:15:00,87.7,87.7,87.68,87.7,2600.0,57.2081,57.2081,57.1951,57.2081,2600.0
2013-01-15 12:20:00,87.67,87.7,87.67,87.7,400.0,57.1885,57.2081,57.1885,57.2081,400.0
2013-01-15 12:25:00,87.7,87.7,87.68,87.7,900.0,57.2081,57.2081,57.1951,57.2081,900.0
2013-01-15 12:30:00,87.71,87.71,87.68,87.69,2300.0,57.2146,57.2146,57.1951,57.2016,2300.0
2013-01-15 12:35:00,87.7,87.7,87.7,87.7,300.0,57.2081,57.2081,57.2081,57.2081,300.0
2013-01-15 12:40:00,87.68,87.72,87.68,87.7,1000.0,57.1951,57.2212,57.1951,57.2081,1000.0
2013-01-15 12:45:00,87.72,87.72,87.71,87.71,200.0,57.2212,57.2212,57.2146,57.2146,200.0
2013-01-15 12:50:00,87.72,87.72,87.69,87.72,1800.0,57.2212,57.2212,57.2016,57.2212,1800.0
2013-01-15 12:55:00,87.69,87.72,87.69,87.69,900.0,57.2016,57.2212,57.2016,57.2016,900.0
2013-01-15 13:00:00,87.72,87.72,87.7,87.71,1000.0,57.2212,57.2212,57.2081,57.2146,1000.0
2013-01-15 13:05:00,87.71,87.71,87.71,87.71,200.0,57.2146,57.2146,57.2146,57.2146,200.0
2013-01-15 13:10:00,87.7,87.72,87.7,87.72,300.0,57.2081,57.2212,57.2081,57.2212,300.0
2013-01-15 13:15:00,87.71,87.72,87.71,87.71,1300.0,57.2146,57.2212,57.2146,57.2146,1300.0
2013-01-15 13:20:00,87.69,87.72,87.69,87.71,1500.0,57.2016,57.2212,57.2016,57.2146,1500.0
2013-01-15 13:25:00,87.69,87.72,87.69,87.71,3100.0,57.2016,57.2212,57.2016,57.2146,3100.0
2013-01-15 13:30:00,87.71,87.76,87.71,87.72,2900.0,57.2146,57.2472,57.2146,57.2212,2900.0
2013-01-15 13:35:00,87.72,87.72,87.72,87.72,400.0,57.2212,57.2212,57.2212,57.2212,400.0
2013-01-15 13:40:00,87.7,87.73,87.69,87.69,2600.0,57.2081,57.2277,57.2016,57.2016,2600.0
2013-01-15 13:45:00,87.72,87.73,87.72,87.73,300.0,57.2212,57.2277,57.2212,57.2277,300.0
2013-01-15 13:50:00,87.7,87.72,87.69,87.72,6900.0,57.2081,57.2212,57.2016,57.2212,6900.0
2013-01-15 13:55:00,87.72,87.8,87.71,87.76,19600.0,57.2212,57.2733,57.2146,57.2472,19600.0
2013-01-15 14:00:00,87.75,87.8,87.74,87.74,8600.0,57.2407,57.2733,57.2342,57.2342,8600.0
2013-01-15 14:05:00,87.74,87.79,87.74,87.79,1800.0,57.2342,57.2668,57.2342,57.2668,1800.0
2013-01-15 14:10:00,87.75,87.75,87.74,87.74,300.0,57.2407,57.2407,57.2342,57.2342,300.0
2013-01-15 14:15:00,87.76,87.79,87.76,87.79,700.0,57.2472,57.2668,57.2472,57.2668,700.0
2013-01-15 14:20:00,87.74,87.74,87.74,87.74,500.0,57.2342,57.2342,57.2342,57.2342,500.0
2013-01-15 14:25:00,87.78,87.78,87.74,87.78,400.0,57.2603,57.2603,57.2342,57.2603,400.0
2013-01-15 14:30:00,87.77,87.77,87.69,87.7,8800.0,57.2538,57.2538,57.2016,57.2081,8800.0
2013-01-15 14:35:00,87.75,87.75,87.69,87.69,500.0,57.2407,57.2407,57.2016,57.2016,500.0
2013-01-15 14:40:00,87.69,87.76,87.69,87.75,1500.0,57.2016,57.2472,57.2016,57.2407,1500.0
2013-01-15 14:45:00,87.74,87.74,87.69,87.71,3300.0,57.2342,57.2342,57.2016,57.2146,3300.0
2013-01-15 14:50:00,87.75,87.75,87.71,87.75,1400.0,57.2407,57.2407,57.2146,57.2407,1400.0
2013-01-15 14:55:00,87.75,87.76,87.7,87.7,1300.0,57.2407,57.2472,57.2081,57.2081,1300.0
2013-01-15 15:00:00,87.69,87.78,87.69,87.78,3600.0,57.2016,57.2603,57.2016,57.2603,3600.0
2013-01-15 15:05:00,87.73,87.75,87.7,87.74,5800.0,57.2277,57.2407,57.2081,57.2342,5800.0
2013-01-15 15:10:00,87.75,87.77,87.73,87.77,1200.0,57.2407,57.2538,57.2277,57.2538,1200.0
2013-01-15 15:15:00,87.75,87.77,87.73,87.77,900.0,57.2407,57.2538,57.2277,57.2538,900.0
2013-01-15 15:20:00,87.74,87.77,87.72,87.77,6800.0,57.2342,57.2538,57.2212,57.2538,6800.0
2013-01-15 15:25:00,87.74,87.74,87.68,87.73,3100.0,57.2342,57.2342,57.1951,57.2277,3100.0
2013-01-15 15:30:00,87.72,87.72,87.72,87.72,1300.0,57.2212,57.2212,57.2212,57.2212,1300.0
2013-01-15 15:35:00,87.69,87.74,87.68,87.68,1800.0,57.2016,57.2342,57.1951,57.1951,1800.0
2013-01-15 15:40:00,87.73,87.73,87.69,87.69,5300.0,57.2277,57.2277,57.2016,57.2016,5300.0
2013-01-15 15:45:00,87.73,87.73,87.72,87.73,2000.0,57.2277,57.2277,57.2212,57.2277,2000.0
2013-01-15 15:50:00,87.73,87.73,87.7,87.7,2400.0,57.2277,57.2277,57.2081,57.2081,2400.0
2013-01-15 15:55:00,87.69,87.72,87.69,87.7,1300.0,57.2016,57.2212,57.2016,57.2081,1300.0
2013-01-16 09:30:00,87.91,87.91,87.81,87.81,8600.0,57.3451,57.3451,57.2799,57.2799,8600.0
2013-01-16 09:35:00,87.81,87.86,87.8,87.8,900.0,57.2799,57.3125,57.2733,57.2733,900.0
2013-01-16 09:40:00,87.8,87.8,87.78,87.78,200.0,57.2733,57.2733,57.2603,57.2603,200.0
2013-01-16 09:45:00,87.76,87.83,87.76,87.78,1400.0,57.2472,57.2929,57.2472,57.2603,1400.0
2013-01-16 09:50:00,87.78,87.83,87.77,87.77,4000.0,57.2603,57.2929,57.2538,57.2538,4000.0
2013-01-16 09:55:00,87.84,87.84,87.84,87.84,700.0,57.2994,57.2994,57.2994,57.2994,700.0
2013-01-16 10:00:00,87.84,87.84,87.78,87.83,3800.0,57.2994,57.2994,57.2603,57.2929,3800.0
2013-01-16 10:05:00,87.83,87.83,87.81,87.81,200.0,57.2929,57.2929,57.2799,57.2799,200.0
2013-01-16 10:10:00,87.78,87.83,87.74,87.83,400.0,57.2603,57.2929,57.2342,57.2929,400.0
2013-01-16 10:15:00,87.72,87.83,87.72,87.81,1000.0,57.2212,57.2929,57.2212,57.2799,1000.0
2013-01-16 10:20:00,87.75,87.83,87.74,87.76,2100.0,57.2407,57.2929,57.2342,57.2472,2100.0
2013-01-16 10:25:00,87.74,87.81,87.74,87.78,400.0,57.2342,57.2799,57.2342,57.2603,400.0
2013-01-16 10:30:00,87.79,87.81,87.76,87.76,10500.0,57.2668,57.2799,57.2472,57.2472,10500.0
2013-01-16 10:35:00,87.8,87.8,87.76,87.76,2500.0,57.2733,57.2733,57.2472,57.2472,2500.0
2013-01-16 10:40:00,87.76,87.79,87.76,87.77,2100.0,57.2472,57.2668,57.2472,57.2538,2100.0
2013-01-16 10:45:00,87.76,87.79,87.76,87.79,600.0,57.2472,57.2668,57.2472,57.2668,600.0
2013-01-16 10:50:00,87.76,87.78,87.76,87.78,500.0,57.2472,57.2603,57.2472,57.2603,500.0
2013-01-16 10:55:00,87.76,87.76,87.76,87.76,400.0,57.2472,57.2472,57.2472,57.2472,400.0
2013-01-16 11:00:00,87.78,87.79,87.76,87.77,3100.0,57.2603,57.2668,57.2472,57.2538,3100.0
2013-01-16 11:05:00,87.79,87.79,87.76,87.79,1900.0,57.2668,57.2668,57.2472,57.2668,1900.0
2013-01-16 11:10:00,87.77,87.77,87.77,87.77,200.0,57.2538,57.2538,57.2538,57.2538,200.0
2013-01-16 11:15:00,87.79,87.79,87.79,87.79,800.0,57.2668,57.2668,57.2668,57.2668,800.0
2013-01-16 11:20:00,87.8,87.8,87.79,87.79,400.0,57.2733,57.2733,57.2668,57.2668,400.0
2013-01-16 11:25:00,87.78,87.79,87.78,87.79,1000.0,57.2603,57.2668,57.2603,57.2668,1000.0
2013-01-16 11:30:00,87.77,87.79,87.76,87.79,500.0,57.2538,57.2668,57.2472,57.2668,500.0
2013-01-16 11:35:00,87.78,87.78,87.76,87.76,3000.0,57.2603,57.2603,57.2472,57.2472,3000.0
2013-01-16 11:40:00,87.76,87.76,87.76,87.76,0.0,57.2472,57.2472,57.2472,57.2472,0.0
2013-01-16 11:45:00,87.76,87.77,87.72,87.77,1700.0,57.2472,57.2538,57.2212,57.2538,1700.0
2013-01-16 11:50:00,87.78,87.78,87.76,87.77,2100.0,57.2603,57.2603,57.2472,57.2538,2100.0
2013-01-16 11:55:00,87.77,87.78,87.77,87.77,700.0,57.2538,57.2603,57.2538,57.2538,700.0
2013-01-16 12:00:00,87.79,87.81,87.72,87.73,16500.0,57.2668,57.2799,57.2212,57.2277,16500.0
2013-01-16 12:05:00,87.73,87.73,87.71,87.71,3400.0,57.2277,57.2277,57.2146,57.2146,3400.0
2013-01-16 12:10:00,87.75,87.75,87.75,87.75,1300.0,57.2407,57.2407,57.2407,57.2407,1300.0
2013-01-16 12:15:00,87.75,87.75,87.75,87.75,0.0,57.2407,57.2407,57.2407,57.2407,0.0
2013-01-16 12:20:00,87.73,87.76,87.73,87.73,1900.0,57.2277,57.2472,57.2277,57.2277,1900.0
2013-01-16 12:25:00,87.75,87.75,87.75,87.75,100.0,57.2407,57.2407,57.2407,57.2407,100.0
2013-01-16 12:30:00,87.75,87.75,87.75,87.75,100.0,57.2407,57.2407,57.2407,57.2407,100.0
2013-01-16 12:35:00,87.74,87.76,87.74,87.76,900.0,57.2342,57.2472,57.2342,57.2472,900.0
2013-01-16 12:40:00,87.75,87.75,87.72,87.73,20400.0,57.2407,57.2407,57.2212,57.2277,20400.0
2013-01-16 12:45:00,87.73,87.73,87.72,87.73,8200.0,57.2277,57.2277,57.2212,57.2277,8200.0
2013-01-16 12:50:00,87.73,87.73,87.72,87.73,7600.0,57.2277,57.2277,57.2212,57.2277,7600.0
2013-01-16 12:55:00,87.73,87.77,87.73,87.73,4600.0,57.2277,57.2538,57.2277,57.2277,4600.0
2013-01-16 13:00:00,87.73,87.73,87.73,87.73,1100.0,57.2277,57.2277,57.2277,57.2277,1100.0
2013-01-16 13:05:00,87.73,87.73,87.73,87.73,100.0,57.2277,57.2277,57.2277,57.2277,100.0
2013-01-16 13:10:00,87.74,87.76,87.73,87.73,600.0,57.2342,57.2472,57.2277,57.2277,600.0
2013-01-16 13:15:00,87.76,87.77,87.73,87.73,100200.0,57.2472,57.2538,57.2277,57.2277,100200.0
2013-01-16 13:20:00,87.76,87.76,87.73,87.73,700.0,57.2472,57.2472,57.2277,57.2277,700.0
2013-01-16 13:25:00,87.72,87.77,87.72,87.77,800.0,57.2212,57.2538,57.2212,57.2538,800.0
2013-01-16 13:30:00,87.76,87.77,87.72,87.72,2400.0,57.2472,57.2538,57.2212,57.2212,2400.0
2013-01-16 13:35:00,87.72,87.76,87.71,87.72,1100.0,57.2212,57.2472,57.2146,57.2212,1100.0
2013-01-16 13:40:00,87.75,87.77,87.74,87.74,4500.0,57.2407,57.2538,57.2342,57.2342,4500.0
2013-01-16 13:45:00,87.75,87.76,87.75,87.76,1400.0,57.2407,57.2472,57.2407,57.2472,1400.0
2013-01-16 13:50:00,87.76,87.76,87.75,87.75,300.0,57.2472,57.2472,57.2407,57.2407,300.0
2013-01-16 13:55:00,87.73,87.77,87.7,87.71,28300.0,57.2277,57.2538,57.2081,57.2146,28300.0
2013-01-16 14:00:00,87.7,87.77,87.7,87.77,56300.0,57.2081,57.2538,57.2081,57.2538,56300.0
2013-01-16 14:05:00,87.7,87.75,87.7,87.72,1400.0,57.2081,57.2407,57.2081,57.2212,1400.0
2013-01-16 14:10:00,87.71,87.75,87.71,87.75,600.0,57.2146,57.2407,57.2146,57.2407,600.0
2013-01-16 14:15:00,87.75,87.77,87.75,87.77,1100.0,57.2407,57.2538,57.2407,57.2538,1100.0
2013-01-16 14:20:00,87.74,87.78,87.74,87.78,3700.0,57.2342,57.2603,57.2342,57.2603,3700.0
2013-01-16 14:25:00,87.78,87.78,87.74,87.74,1400.0,57.2603,57.2603,57.2342,57.2342,1400.0
2013-01-16 14:30:00,87.77,87.78,87.75,87.75,8300.0,57.2538,57.2603,57.2407,57.2407,8300.0
2013-01-16 14:35:00,87.77,87.78,87.77,87.78,1000.0,57.2538,57.2603,57.2538,57.2603,1000.0
2013-01-16 14:40:00,87.76,87.78,87.73,87.78,3200.0,57.2472,57.2603,57.2277,57.2603,3200.0
2013-01-16 14:45:00,87.78,87.78,87.78,87.78,0.0,57.2603,57.2603,57.2603,57.2603,0.0
2013-01-16 14:50:00,87.73,87.73,87.73,87.73,100.0,57.2277,57.2277,57.2277,57.2277,100.0
2013-01-16 14:55:00,87.75,87.79,87.75,87.75,3900.0,57.2407,57.2668,57.2407,57.2407,3900.0
2013-01-16 15:00:00,87.78,87.78,87.78,87.78,1500.0,57.2603,57.2603,57.2603,57.2603,1500.0
2013-01-16 15:05:00,87.75,87.79,87.75,87.79,300.0,57.2407,57.2668,57.2407,57.2668,300.0
2013-01-16 15:10:00,87.75,87.8,87.75,87.8,600.0,57.2407,57.2733,57.2407,57.2733,600.0
2013-01-16 15:15:00,87.75,87.75,87.75,87.75,300.0,57.2407,57.2407,57.2407,57.2407,300.0
2013-01-16 15:20:00,87.79,87.79,87.73,87.76,7600.0,57.2668,57.2668,57.2277,57.2472,7600.0
2013-01-16 15:25:00,87.78,87.79,87.78,87.79,600.0,57.2603,57.2668,57.2603,57.2668,600.0
2013-01-16 15:30:00,87.79,87.8,87.76,87.79,1000.0,57.2668,57.2733,57.2472,57.2668,1000.0
2013-01-16 15:35:00,87.8,87.8,87.75,87.8,1900.0,57.2733,57.2733,57.2407,57.2733,1900.0
2013-01-16 15:40:00,87.8,87.8,87.75,87.8,2200.0,57.2733,57.2733,57.2407,57.2733,2200.0
2013-01-16 15:45:00,87.8,87.8,87.76,87.77,1000.0,57.2733,57.2733,57.2472,57.2538,1000.0
2013-01-16 15:50:00,87.78,87.8,87.78,87.79,6300.0,57.2603,57.2733,57.2603,57.2668,6300.0
2013-01-16 15:55:00,87.79,87.79,87.69,87.74,52400.0,57.2668,57.2668,57.2016,57.2342,52400.0
2013-01-17 09:30:00,87.63,87.66,87.62,87.66,24200.0,57.1624,57.182,57.1559,57.182,24200.0
2013-01-17 09:35:00,87.61,87.68,87.6,87.62,3300.0,57.1494,57.1951,57.1429,57.1559,3300.0
2013-01-17 09:40:00,87.67,87.67,87.6,87.6,1700.0,57.1885,57.1885,57.1429,57.1429,1700.0
2013-01-17 09:45:00,87.6,87.67,87.6,87.67,1100.0,57.1429,57.1885,57.1429,57.1885,1100.0
2013-01-17 09:50:00,87.66,87.66,87.61,87.61,1000.0,57.182,57.182,57.1494,57.1494,1000.0
2013-01-17 09:55:00,87.62,87.63,87.6,87.6,24500.0,57.1559,57.1624,57.1429,57.1429,24500.0
2013-01-17 10:00:00,87.62,87.68,87.6,87.6,3700.0,57.1559,57.1951,57.1429,57.1429,3700.0
2013-01-17 10:05:00,87.66,87.66,87.63,87.65,6700.0,57.182,57.182,57.1624,57.1755,6700.0
2013-01-17 10:10:00,87.65,87.65,87.63,87.63,1800.0,57.1755,57.1755,57.1624,57.1624,1800.0
2013-01-17 10:15:00,87.6,87.65,87.6,87.62,6100.0,57.1429,57.1755,57.1429,57.1559,6100.0
2013-01-17 10:20:00,87.61,87.64,87.61,87.63,2600.0,57.1494,57.169,57.1494,57.1624,2600.0
2013-01-17 10:25:00,87.63,87.63,87.63,87.63,100.0,57.1624,57.1624,57.1624,57.1624,100.0
2013-01-17 10:30:00,87.62,87.66,87.62,87.65,2400.0,57.1559,57.182,57.1559,57.1755,2400.0
2013-01-17 10:35:00,87.66,87.66,87.66,87.66,300.0,57.182,57.182,57.182,57.182,300.0
2013-01-17 10:40:00,87.65,87.66,87.65,87.65,800.0,57.1755,57.182,57.1755,57.1755,800.0
2013-01-17 10:45:00,87.63,87.66,87.63,87.66,1900.0,57.1624,57.182,57.1624,57.182,1900.0
2013-01-17 10:50:00,87.66,87.66,87.61,87.66,1500.0,57.182,57.182,57.1494,57.182,1500.0
2013-01-17 10:55:00,87.66,87.67,87.63,87.66,4500.0,57.182,57.1885,57.1624,57.182,4500.0
2013-01-17 11:00:00,87.64,87.65,87.63,87.64,1000.0,57.169,57.1755,57.1624,57.169,1000.0
2013-01-17 11:05:00,87.64,87.64,87.64,87.64,1300.0,57.169,57.169,57.169,57.169,1300.0
2013-01-17 11:10:00,87.63,87.64,87.58,87.64,7000.0,57.1624,57.169,57.1298,57.169,7000.0
2013-01-17 11:15:00,87.62,87.65,87.6,87.6,4800.0,57.1559,57.1755,57.1429,57.1429,4800.0
2013-01-17 11:20:00,87.64,87.64,87.6,87.6,1600.0,57.169,57.169,57.1429,57.1429,1600.0
2013-01-17 11:25:00,87.6,87.64,87.58,87.6,6200.0,57.1429,57.169,57.1298,57.1429,6200.0
2013-01-17 11:30:00,87.58,87.61,87.58,87.61,1500.0,57.1298,57.1494,57.1298,57.1494,1500.0
2013-01-17 11:35:00,87.58,87.58,87.52,87.53,13800.0,57.1298,57.1298,57.0907,57.0972,13800.0
2013-01-17 11:40:00,87.53,87.56,87.52,87.56,45800.0,57.0972,57.1168,57.0907,57.1168,45800.0
2013-01-17 11:45:00,87.6,87.61,87.59,87.6,700.0,57.1429,57.1494,57.1364,57.1429,700.0
2013-01-17 11:50:00,87.58,87.59,87.56,87.56,700.0,57.1298,57.1364,57.1168,57.1168,700.0
2013-01-17 11:55:00,87.6,87.6,87.6,87.6,100.0,57.1429,57.1429,57.1429,57.1429,100.0
2013-01-17 12:00:00,87.6,87.6,87.56,87.6,700.0,57.1429,57.1429,57.1168,57.1429,700.0
2013-01-17 12:05:00,87.6,87.6,87.58,87.6,1900.0,57.1429,57.1429,57.1298,57.1429,1900.0
2013-01-17 12:10:00,87.6,87.6,87.55,87.57,1100.0,57.1429,57.1429,57.1103,57.1233,1100.0
2013-01-17 12:15:00,87.6,87.6,87.56,87.6,800.0,57.1429,57.1429,57.1168,57.1429,800.0
2013-01-17 12:20:00,87.6,87.6,87.59,87.6,1000.0,57.1429,57.1429,57.1364,57.1429,1000.0
2013-01-17 12:25:00,87.59,87.6,87.59,87.6,400.0,57.1364,57.1429,57.1364,57.1429,400.0
2013-01-17 12:30:00,87.58,87.59,87.58,87.59,300.0,57.1298,57.1364,57.1298,57.1364,300.0
2013-01-17 12:35:00,87.59,87.59,87.58,87.58,3100.0,57.1364,57.1364,57.1298,57.1298,3100.0
2013-01-17 12:40:00,87.58,87.58,87.56,87.56,1200.0,57.1298,57.1298,57.1168,57.1168,1200.0
2013-01-17 12:45:00,87.57,87.57,87.57,87.57,800.0,57.1233,57.1233,57.1233,57.1233,800.0
2013-01-17 12:50:00,87.57,87.57,87.57,87.57,100.0,57.1233,57.1233,57.1233,57.1233,100.0
2013-01-17 12:55:00,87.57,87.57,87.57,87.57,0.0,57.1233,57.1233,57.1233,57.1233,0.0
2013-01-17 13:00:00,87.56,87.56,87.5,87.5,3900.0,57.1168,57.1168,57.0776,57.0776,3900.0
2013-01-17 13:05:00,87.52,87.52,87.52,87.52,300.0,57.0907,57.0907,57.0907,57.0907,300.0
2013-01-17 13:10:00,87.52,87.52,87.5,87.5,1900.0,57.0907,57.0907,57.0776,57.0776,1900.0
2013-01-17 13:15:00,87.5,87.56,87.5,87.56,1300.0,57.0776,57.1168,57.0776,57.1168,1300.0
2013-01-17 13:20:00,87.56,87.56,87.56,87.56,0.0,57.1168,57.1168,57.1168,57.1168,0.0
2013-01-17 13:25:00,87.53,87.53,87.5,87.51,600.0,57.0972,57.0972,57.0776,57.0842,600.0
2013-01-17 13:30:00,87.5,87.52,87.5,87.5,13800.0,57.0776,57.0907,57.0776,57.0776,13800.0
2013-01-17 13:35:00,87.51,87.56,87.51,87.56,1300.0,57.0842,57.1168,57.0842,57.1168,1300.0
2013-01-17 13:40:00,87.51,87.53,87.5,87.51,5900.0,57.0842,57.0972,57.0776,57.0842,5900.0
2013-01-17 13:45:00,87.51,87.56,87.5,87.51,1700.0,57.0842,57.1168,57.0776,57.0842,1700.0
2013-01-17 13:50:00,87.56,87.56,87.54,87.54,1900.0,57.1168,57.1168,57.1037,57.1037,1900.0
2013-01-17 13:55:00,87.53,87.56,87.5,87.51,2000.0,57.0972,57.1168,57.0776,57.0842,2000.0
2013-01-17 14:00:00,87.56,87.56,87.51,87.52,100200.0,57.1168,57.1168,57.0842,57.0907,100200.0
2013-01-17 14:05:00,87.51,87.56,87.5,87.52,9200.0,57.0842,57.1168,57.0776,57.0907,9200.0
2013-01-17 14:10:00,87.5,87.54,87.5,87.51,3900.0,57.0776,57.1037,57.0776,57.0842,3900.0
2013-01-17 14:15:00,87.5,87.56,87.5,87.54,6500.0,57.0776,57.1168,57.0776,57.1037,6500.0
2013-01-17 14:20:00,87.54,87.55,87.51,87.55,3800.0,57.1037,57.1103,57.0842,57.1103,3800.0
2013-01-17 14:25:00,87.51,87.55,87.51,87.55,200.0,57.0842,57.1103,57.0842,57.1103,200.0
2013-01-17 14:30:00,87.55,87.55,87.53,87.55,51100.0,57.1103,57.1103,57.0972,57.1103,51100.0
2013-01-17 14:35:00,87.51,87.55,87.5,87.54,6600.0,57.0842,57.1103,57.0776,57.1037,6600.0
2013-01-17 14:40:00,87.51,87.55,87.51,87.55,7600.0,57.0842,57.1103,57.0842,57.1103,7600.0
2013-01-17 14:45:00,87.5,87.55,87.5,87.54,1500.0,57.0776,57.1103,57.0776,57.1037,1500.0
2013-01-17 14:50:00,87.55,87.55,87.52,87.52,1500.0,57.1103,57.1103,57.0907,57.0907,1500.0
2013-01-17 14:55:00,87.52,87.52,87.52,87.52,600.0,57.0907,57.0907,57.0907,57.0907,600.0
2013-01-17 15:00:00,87.54,87.55,87.54,87.55,1700.0,57.1037,57.1103,57.1037,57.1103,1700.0
2013-01-17 15:05:00,87.53,87.53,87.52,87.53,2100.0,57.0972,57.0972,57.0907,57.0972,2100.0
2013-01-17 15:10:00,87.57,87.57,87.54,87.57,2200.0,57.1233,57.1233,57.1037,57.1233,2200.0
2013-01-17 15:15:00,87.57,87.57,87.56,87.56,2300.0,57.1233,57.1233,57.1168,57.1168,2300.0
2013-01-17 15:20:00,87.56,87.56,87.54,87.55,1700.0,57.1168,57.1168,57.1037,57.1103,1700.0
2013-01-17 15:25:00,87.55,87.56,87.55,87.55,900.0,57.1103,57.1168,57.1103,57.1103,900.0
2013-01-17 15:30:00,87.55,87.56,87.55,87.55,800.0,57.1103,57.1168,57.1103,57.1103,800.0
2013-01-17 15:35:00,87.55,87.61,87.55,87.55,9300.0,57.1103,57.1494,57.1103,57.1103,9300.0
2013-01-17 15:40:00,87.57,87.61,87.54,87.6,7800.0,57.1233,57.1494,57.1037,57.1429,7800.0
2013-01-17 15:45:00,87.59,87.59,87.55,87.55,1000.0,57.1364,57.1364,57.1103,57.1103,1000.0
2013-01-17 15:50:00,87.58,87.58,87.55,87.58,2000.0,57.1298,57.1298,57.1103,57.1298,2000.0
2013-01-17 15:55:00,87.58,87.63,87.57,87.62,13600.0,57.1298,57.1624,57.1233,57.1559,13600.0
2013-01-18 09:30:00,87.7,87.7,87.54,87.6,19500.0,57.2081,57.2081,57.1037,57.1429,19500.0
2013-01-18 09:35:00,87.59,87.62,87.55,87.55,300.0,57.1364,57.1559,57.1103,57.1103,300.0
2013-01-18 09:40:00,87.62,87.62,87.55,87.62,1200.0,57.1559,57.1559,57.1103,57.1559,1200.0
2013-01-18 09:45:00,87.62,87.62,87.61,87.62,3800.0,57.1559,57.1559,57.1494,57.1559,3800.0
2013-01-18 09:50:00,87.56,87.67,87.56,87.67,1400.0,57.1168,57.1885,57.1168,57.1885,1400.0
2013-01-18 09:55:00,87.67,87.67,87.6,87.66,600.0,57.1885,57.1885,57.1429,57.182,600.0
2013-01-18 10:00:00,87.67,87.67,87.63,87.67,1700.0,57.1885,57.1885,57.1624,57.1885,1700.0
2013-01-18 10:05:00,87.67,87.67,87.6,87.6,6300.0,57.1885,57.1885,57.1429,57.1429,6300.0
2013-01-18 10:10:00,87.61,87.62,87.61,87.61,7800.0,57.1494,57.1559,57.1494,57.1494,7800.0
2013-01-18 10:15:00,87.61,87.67,87.61,87.66,8400.0,57.1494,57.1885,57.1494,57.182,8400.0
2013-01-18 10:20:00,87.65,87.65,87.65,87.65,1500.0,57.1755,57.1755,57.1755,57.1755,1500.0
2013-01-18 10:25:00,87.65,87.67,87.63,87.63,6900.0,57.1755,57.1885,57.1624,57.1624,6900.0
2013-01-18 10:30:00,87.63,87.63,87.62,87.63,700.0,57.1624,57.1624,57.1559,57.1624,700.0
2013-01-18 10:35:00,87.63,87.67,87.63,87.66,6000.0,57.1624,57.1885,57.1624,57.182,6000.0
2013-01-18 10:40:00,87.65,87.67,87.63,87.67,600.0,57.1755,57.1885,57.1624,57.1885,600.0
2013-01-18 10:45:00,87.64,87.65,87.64,87.64,400.0,57.169,57.1755,57.169,57.169,400.0
2013-01-18 10:50:00,87.64,87.67,87.64,87.67,300.0,57.169,57.1885,57.169,57.1885,300.0
2013-01-18 10:55:00,87.63,87.67,87.63,87.67,4000.0,57.1624,57.1885,57.1624,57.1885,4000.0
2013-01-18 11:00:00,87.65,87.65,87.65,87.65,500.0,57.1755,57.1755,57.1755,57.1755,500.0
2013-01-18 11:05:00,87.64,87.64,87.63,87.63,800.0,57.169,57.169,57.1624,57.1624,800.0
2013-01-18 11:10:00,87.66,87.66,87.66,87.66,600.0,57.182,57.182,57.182,57.182,600.0
2013-01-18 11:15:00,87.64,87.67,87.64,87.64,800.0,57.169,57.1885,57.169,57.169,800.0
2013-01-18 11:20:00,87.67,87.68,87.64,87.64,16500.0,57.1885,57.1951,57.169,57.169,16500.0
2013-01-18 11:25:00,87.64,87.64,87.64,87.64,0.0,57.169,57.169,57.169,57.169,0.0
2013-01-18 11:30:00,87.66,87.67,87.64,87.64,3700.0,57.182,57.1885,57.169,57.169,3700.0
2013-01-18 11:35:00,87.67,87.67,87.65,87.67,2800.0,57.1885,57.1885,57.1755,57.1885,2800.0
2013-01-18 11:40:00,87.66,87.67,87.64,87.65,600.0,57.182,57.1885,57.169,57.1755,600.0
2013-01-18 11:45:00,87.67,87.7,87.66,87.7,2400.0,57.1885,57.2081,57.182,57.2081,2400.0
2013-01-18 11:50:00,87.66,87.7,87.66,87.68,700.0,57.182,57.2081,57.182,57.1951,700.0
2013-01-18 11:55:00,87.67,87.7,87.66,87.66,3600.0,57.1885,57.2081,57.182,57.182,3600.0
2013-01-18 12:00:00,87.7,87.7,87.67,87.7,1300.0,57.2081,57.2081,57.1885,57.2081,1300.0
2013-01-18 12:05:00,87.7,87.7,87.7,87.7,800.0,57.2081,57.2081,57.2081,57.2081,800.0
2013-01-18 12:10:00,87.7,87.7,87.67,87.67,1700.0,57.2081,57.2081,57.1885,57.1885,1700.0
2013-01-18 12:15:00,87.68,87.7,87.66,87.7,2200.0,57.1951,57.2081,57.182,57.2081,2200.0
2013-01-18 12:20:00,87.7,87.7,87.66,87.66,700.0,57.2081,57.2081,57.182,57.182,700.0
2013-01-18 12:25:00,87.67,87.67,87.67,87.67,200.0,57.1885,57.1885,57.1885,57.1885,200.0
2013-01-18 12:30:00,87.67,87.67,87.67,87.67,0.0,57.1885,57.1885,57.1885,57.1885,0.0
2013-01-18 12:35:00,87.67,87.67,87.67,87.67,600.0,57.1885,57.1885,57.1885,57.1885,600.0
2013-01-18 12:40:00,87.7,87.7,87.67,87.67,1400.0,57.2081,57.2081,57.1885,57.1885,1400.0
2013-01-18 12:45:00,87.7,87.7,87.7,87.7,2500.0,57.2081,57.2081,57.2081,57.2081,2500.0
2013-01-18 12:50:00,87.68,87.7,87.67,87.7,6000.0,57.1951,57.2081,57.1885,57.2081,6000.0
2013-01-18 12:55:00,87.7,87.7,87.7,87.7,0.0,57.2081,57.2081,57.2081,57.2081,0.0
2013-01-18 13:00:00,87.67,87.67,87.67,87.67,900.0,57.1885,57.1885,57.1885,57.1885,900.0
2013-01-18 13:05:00,87.68,87.68,87.68,87.68,200.0,57.1951,57.1951,57.1951,57.1951,200.0
2013-01-18 13:10:00,87.68,87.68,87.67,87.67,700.0,57.1951,57.1951,57.1885,57.1885,700.0
2013-01-18 13:15:00,87.67,87.67,87.67,87.67,300.0,57.1885,57.1885,57.1885,57.1885,300.0
2013-01-18 13:20:00,87.68,87.68,87.67,87.67,800.0,57.1951,57.1951,57.1885,57.1885,800.0
2013-01-18 13:25:00,87.7,87.7,87.65,87.7,3100.0,57.2081,57.2081,57.1755,57.2081,3100.0
2013-01-18 13:30:00,87.65,87.7,87.65,87.7,1100.0,57.1755,57.2081,57.1755,57.2081,1100.0
2013-01-18 13:35:00,87.66,87.67,87.66,87.66,300.0,57.182,57.1885,57.182,57.182,300.0
2013-01-18 13:40:00,87.7,87.7,87.67,87.7,1000.0,57.2081,57.2081,57.1885,57.2081,1000.0
2013-01-18 13:45:00,87.67,87.7,87.67,87.7,200.0,57.1885,57.2081,57.1885,57.2081,200.0
2013-01-18 13:50:00,87.67,87.7,87.66,87.7,1100.0,57.1885,57.2081,57.182,57.2081,1100.0
2013-01-18 13:55:00,87.68,87.7,87.66,87.7,500.0,57.1951,57.2081,57.182,57.2081,500.0
2013-01-18 14:00:00,87.68,87.7,87.68,87.7,400.0,57.1951,57.2081,57.1951,57.2081,400.0
2013-01-18 14:05:00,87.69,87.7,87.68,87.7,7600.0,57.2016,57.2081,57.1951,57.2081,7600.0
2013-01-18 14:10:00,87.68,87.7,87.67,87.67,2900.0,57.1951,57.2081,57.1885,57.1885,2900.0
2013-01-18 14:15:00,87.7,87.7,87.66,87.69,2000.0,57.2081,57.2081,57.182,57.2016,2000.0
2013-01-18 14:20:00,87.69,87.7,87.67,87.67,4300.0,57.2016,57.2081,57.1885,57.1885,4300.0
2013-01-18 14:25:00,87.66,87.7,87.66,87.66,96700.0,57.182,57.2081,57.182,57.182,96700.0
2013-01-18 14:30:00,87.69,87.7,87.66,87.66,1800.0,57.2016,57.2081,57.182,57.182,1800.0
2013-01-18 14:35:00,87.67,87.7,87.66,87.67,1800.0,57.1885,57.2081,57.182,57.1885,1800.0
2013-01-18 14:40:00,87.69,87.7,87.68,87.68,2100.0,57.2016,57.2081,57.1951,57.1951,2100.0
2013-01-18 14:45:00,87.69,87.7,87.67,87.67,8900.0,57.2016,57.2081,57.1885,57.1885,8900.0
2013-01-18 14:50:00,87.67,87.7,87.67,87.7,2300.0,57.1885,57.2081,57.1885,57.2081,2300.0
2013-01-18 14:55:00,87.69,87.7,87.66,87.69,124500.0,57.2016,57.2081,57.182,57.2016,124500.0
2013-01-18 15:00:00,87.69,87.72,87.69,87.7,7700.0,57.2016,57.2212,57.2016,57.2081,7700.0
2013-01-18 15:05:00,87.72,87.72,87.7,87.71,6000.0,57.2212,57.2212,57.2081,57.2146,6000.0
2013-01-18 15:10:00,87.72,87.72,87.69,87.69,1400.0,57.2212,57.2212,57.2016,57.2016,1400.0
2013-01-18 15:15:00,87.69,87.72,87.69,87.7,600.0,57.2016,57.2212,57.2016,57.2081,600.0
2013-01-18 15:20:00,87.69,87.72,87.69,87.69,2200.0,57.2016,57.2212,57.2016,57.2016,2200.0
2013-01-18 15:25:00,87.7,87.73,87.66,87.66,67300.0,57.2081,57.2277,57.182,57.182,67300.0
2013-01-18 15:30:00,87.67,87.68,87.66,87.68,15800.0,57.1885,57.1951,57.182,57.1951,15800.0
2013-01-18 15:35:00,87.67,87.68,87.67,87.67,1700.0,57.1885,57.1951,57.1885,57.1885,1700.0
2013-01-18 15:40:00,87.68,87.72,87.68,87.69,53800.0,57.1951,57.2212,57.1951,57.2016,53800.0
2013-01-18 15:45:00,87.69,87.7,87.69,87.69,1500.0,57.2016,57.2081,57.2016,57.2016,1500.0
2013-01-18 15:50:00,87.7,87.72,87.69,87.69,13800.0,57.2081,57.2212,57.2016,57.2016,13800.0
2013-01-18 15:55:00,87.7,87.72,87.67,87.7,16000.0,57.2081,57.2212,57.1885,57.2081,16000.0
2013-01-22 09:30:00,87.65,87.65,87.6,87.65,17400.0,57.1755,57.1755,57.1429,57.1755,17400.0
2013-01-22 09:35:00,87.63,87.66,87.6,87.6,3300.0,57.1624,57.182,57.1429,57.1429,3300.0
2013-01-22 09:40:00,87.63,87.63,87.63,87.63,800.0,57.1624,57.1624,57.1624,57.1624,800.0
2013-01-22 09:45:00,87.64,87.64,87.61,87.63,3300.0,57.169,57.169,57.1494,57.1624,3300.0
2013-01-22 09:50:00,87.6,87.64,87.6,87.61,4000.0,57.1429,57.169,57.1429,57.1494,4000.0
2013-01-22 09:55:00,87.6,87.62,87.6,87.62,1400.0,57.1429,57.1559,57.1429,57.1559,1400.0
2013-01-22 10:00:00,87.6,87.66,87.6,87.63,6700.0,57.1429,57.182,57.1429,57.1624,6700.0
2013-01-22 10:05:00,87.65,87.65,87.63,87.65,1100.0,57.1755,57.1755,57.1624,57.1755,1100.0
2013-01-22 10:10:00,87.64,87.65,87.63,87.65,4700.0,57.169,57.1755,57.1624,57.1755,4700.0
2013-01-22 10:15:00,87.66,87.69,87.65,87.67,7200.0,57.182,57.2016,57.1755,57.1885,7200.0
2013-01-22 10:20:00,87.66,87.7,87.66,87.67,3300.0,57.182,57.2081,57.182,57.1885,3300.0
2013-01-22 10:25:00,87.7,87.7,87.7,87.7,500.0,57.2081,57.2081,57.2081,57.2081,500.0
2013-01-22 10:30:00,87.68,87.7,87.67,87.7,1200.0,57.1951,57.2081,57.1885,57.2081,1200.0
2013-01-22 10:35:00,87.7,87.7,87.67,87.67,1400.0,57.2081,57.2081,57.1885,57.1885,1400.0
2013-01-22 10:40:00,87.71,87.71,87.68,87.68,2000.0,57.2146,57.2146,57.1951,57.1951,2000.0
2013-01-22 10:45:00,87.7,87.7,87.69,87.69,4200.0,57.2081,57.2081,57.2016,57.2016,4200.0
2013-01-22 10:50:00,87.7,87.71,87.69,87.69,1600.0,57.2081,57.2146,57.2016,57.2016,1600.0
2013-01-22 10:55:00,87.7,87.71,87.7,87.71,200.0,57.2081,57.2146,57.2081,57.2146,200.0
2013-01-22 11:00:00,87.71,87.71,87.7,87.7,300.0,57.2146,57.2146,57.2081,57.2081,300.0
2013-01-22 11:05:00,87.72,87.74,87.7,87.74,3600.0,57.2212,57.2342,57.2081,57.2342,3600.0
2013-01-22 11:10:00,87.74,87.74,87.71,87.74,4400.0,57.2342,57.2342,57.2146,57.2342,4400.0
2013-01-22 11:15:00,87.72,87.76,87.72,87.75,6200.0,57.2212,57.2472,57.2212,57.2407,6200.0
2013-01-22 11:20:00,87.74,87.75,87.74,87.75,400.0,57.2342,57.2407,57.2342,57.2407,400.0
2013-01-22 11:25:00,87.73,87.75,87.73,87.75,700.0,57.2277,57.2407,57.2277,57.2407,700.0
2013-01-22 11:30:00,87.75,87.75,87.73,87.75,2400.0,57.2407,57.2407,57.2277,57.2407,2400.0
2013-01-22 11:35:00,87.75,87.75,87.74,87.74,300.0,57.2407,57.2407,57.2342,57.2342,300.0
2013-01-22 11:40:00,87.75,87.75,87.74,87.74,1900.0,57.2407,57.2407,57.2342,57.2342,1900.0
2013-01-22 11:45:00,87.74,87.79,87.74,87.78,2000.0,57.2342,57.2668,57.2342,57.2603,2000.0
2013-01-22 11:50:00,87.78,87.78,87.78,87.78,300.0,57.2603,57.2603,57.2603,57.2603,300.0
2013-01-22 11:55:00,87.75,87.78,87.75,87.78,400.0,57.2407,57.2603,57.2407,57.2603,400.0
2013-01-22 12:00:00,87.78,87.78,87.78,87.78,100.0,57.2603,57.2603,57.2603,57.2603,100.0
2013-01-22 12:05:00,87.76,87.77,87.76,87.77,500.0,57.2472,57.2538,57.2472,57.2538,500.0
2013-01-22 12:10:00,87.78,87.78,87.75,87.75,200.0,57.2603,57.2603,57.2407,57.2407,200.0
2013-01-22 12:15:00,87.75,87.75,87.75,87.75,0.0,57.2407,57.2407,57.2407,57.2407,0.0
2013-01-22 12:20:00,87.79,87.79,87.75,87.76,7500.0,57.2668,57.2668,57.2407,57.2472,7500.0
2013-01-22 12:25:00,87.78,87.79,87.75,87.75,6900.0,57.2603,57.2668,57.2407,57.2407,6900.0
2013-01-22 12:30:00,87.75,87.76,87.75,87.76,500.0,57.2407,57.2472,57.2407,57.2472,500.0
2013-01-22 12:35:00,87.77,87.77,87.76,87.77,600.0,57.2538,57.2538,57.2472,57.2538,600.0
2013-01-22 12:40:00,87.77,87.77,87.75,87.75,300.0,57.2538,57.2538,57.2407,57.2407,300.0
2013-01-22 12:45:00,87.76,87.76,87.76,87.76,100.0,57.2472,57.2472,57.2472,57.2472,100.0
2013-01-22 12:50:00,87.77,87.77,87.75,87.77,1500.0,57.2538,57.2538,57.2407,57.2538,1500.0
2013-01-22 12:55:00,87.77,87.77,87.77,87.77,200.0,57.2538,57.2538,57.2538,57.2538,200.0
2013-01-22 13:00:00,87.77,87.77,87.76,87.77,2400.0,57.2538,57.2538,57.2472,57.2538,2400.0
2013-01-22 13:05:00,87.77,87.77,87.76,87.77,1900.0,57.2538,57.2538,57.2472,57.2538,1900.0
2013-01-22 13:10:00,87.77,87.77,87.76,87.76,500.0,57.2538,57.2538,57.2472,57.2472,500.0
2013-01-22 13:15:00,87.77,87.8,87.76,87.79,7500.0,57.2538,57.2733,57.2472,57.2668,7500.0
2013-01-22 13:20:00,87.79,87.82,87.79,87.79,6000.0,57.2668,57.2864,57.2668,57.2668,6000.0
2013-01-22 13:25:00,87.82,87.82,87.79,87.79,800.0,57.2864,57.2864,57.2668,57.2668,800.0
2013-01-22 13:30:00,87.79,87.79,87.79,87.79,0.0,57.2668,57.2668,57.2668,57.2668,0.0
2013-01-22 13:35:00,87.82,87.82,87.82,87.82,1100.0,57.2864,57.2864,57.2864,57.2864,1100.0
2013-01-22 13:40:00,87.79,87.82,87.79,87.81,10600.0,57.2668,57.2864,57.2668,57.2799,10600.0
2013-01-22 13:45:00,87.81,87.81,87.79,87.81,10800.0,57.2799,57.2799,57.2668,57.2799,10800.0
2013-01-22 13:50:00,87.79,87.81,87.79,87.81,600.0,57.2668,57.2799,57.2668,57.2799,600.0
2013-01-22 13:55:00,87.81,87.81,87.81,87.81,200.0,57.2799,57.2799,57.2799,57.2799,200.0
2013-01-22 14:00:00,87.81,87.81,87.81,87.81,700.0,57.2799,57.2799,57.2799,57.2799,700.0
2013-01-22 14:05:00,87.81,87.81,87.79,87.79,700.0,57.2799,57.2799,57.2668,57.2668,700.0
2013-01-22 14:10:00,87.79,87.8,87.79,87.79,3600.0,57.2668,57.2733,57.2668,57.2668,3600.0
2013-01-22 14:15:00,87.79,87.81,87.77,87.8,4800.0,57.2668,57.2799,57.2538,57.2733,4800.0
2013-01-22 14:20:00,87.8,87.8,87.79,87.79,1800.0,57.2733,57.2733,57.2668,57.2668,1800.0
2013-01-22 14:25:00,87.8,87.8,87.79,87.8,2400.0,57.2733,57.2733,57.2668,57.2733,2400.0
2013-01-22 14:30:00,87.79,87.79,87.73,87.79,21700.0,57.2668,57.2668,57.2277,57.2668,21700.0
2013-01-22 14:35:00,87.75,87.8,87.74,87.8,1300.0,57.2407,57.2733,57.2342,57.2733,1300.0
2013-01-22 14:40:00,87.73,87.79,87.73,87.79,2400.0,57.2277,57.2668,57.2277,57.2668,2400.0
2013-01-22 14:45:00,87.8,87.8,87.75,87.75,1200.0,57.2733,57.2733,57.2407,57.2407,1200.0
2013-01-22 14:50:00,87.79,87.79,87.74,87.79,2200.0,57.2668,57.2668,57.2342,57.2668,2200.0
2013-01-22 14:55:00,87.77,87.8,87.77,87.77,1600.0,57.2538,57.2733,57.2538,57.2538,1600.0
2013-01-22 15:00:00,87.79,87.79,87.76,87.77,1900.0,57.2668,57.2668,57.2472,57.2538,1900.0
2013-01-22 15:05:00,87.79,87.79,87.74,87.79,9900.0,57.2668,57.2668,57.2342,57.2668,9900.0
2013-01-22 15:10:00,87.77,87.79,87.74,87.76,5000.0,57.2538,57.2668,57.2342,57.2472,5000.0
2013-01-22 15:15:00,87.74,87.75,87.74,87.75,1200.0,57.2342,57.2407,57.2342,57.2407,1200.0
2013-01-22 15:20:00,87.79,87.8,87.77,87.77,3900.0,57.2668,57.2733,57.2538,57.2538,3900.0
2013-01-22 15:25:00,87.74,87.79,87.74,87.79,200.0,57.2342,57.2668,57.2342,57.2668,200.0
2013-01-22 15:30:00,87.8,87.81,87.74,87.76,7700.0,57.2733,57.2799,57.2342,57.2472,7700.0
2013-01-22 15:35:00,87.76,87.76,87.75,87.75,2500.0,57.2472,57.2472,57.2407,57.2407,2500.0
2013-01-22 15:40:00,87.76,87.76,87.76,87.76,2200.0,57.2472,57.2472,57.2472,57.2472,2200.0
2013-01-22 15:45:00,87.76,87.77,87.75,87.76,1600.0,57.2472,57.2538,57.2407,57.2472,1600.0
2013-01-22 15:50:00,87.77,87.77,87.75,87.77,500.0,57.2538,57.2538,57.2407,57.2538,500.0
2013-01-22 15:55:00,87.76,87.8,87.71,87.71,4800.0,57.2472,57.2733,57.2146,57.2146,4800.0
2013-01-23 09:30:00,87.82,87.82,87.73,87.74,11000.0,57.2864,57.2864,57.2277,57.2342,11000.0
2013-01-23 09:35:00,87.77,87.77,87.66,87.75,1600.0,57.2538,57.2538,57.182,57.2407,1600.0
2013-01-23 09:40:00,87.77,87.77,87.68,87.73,3100.0,57.2538,57.2538,57.1951,57.2277,3100.0
2013-01-23 09:45:00,87.76,87.77,87.68,87.77,400.0,57.2472,57.2538,57.1951,57.2538,400.0
2013-01-23 09:50:00,87.78,87.78,87.77,87.77,200.0,57.2603,57.2603,57.2538,57.2538,200.0
2013-01-23 09:55:00,87.78,87.78,87.7,87.78,2100.0,57.2603,57.2603,57.2081,57.2603,2100.0
2013-01-23 10:00:00,87.75,87.79,87.7,87.7,2200.0,57.2407,57.2668,57.2081,57.2081,2200.0
2013-01-23 10:05:00,87.79,87.79,87.71,87.78,900.0,57.2668,57.2668,57.2146,57.2603,900.0
2013-01-23 10:10:00,87.71,87.78,87.71,87.73,1900.0,57.2146,57.2603,57.2146,57.2277,1900.0
2013-01-23 10:15:00,87.74,87.79,87.73,87.79,2100.0,57.2342,57.2668,57.2277,57.2668,2100.0
2013-01-23 10:20:00,87.76,87.79,87.73,87.74,1400.0,57.2472,57.2668,57.2277,57.2342,1400.0
2013-01-23 10:25:00,87.73,87.74,87.72,87.74,8100.0,57.2277,57.2342,57.2212,57.2342,8100.0
2013-01-23 10:30:00,87.72,87.78,87.7,87.78,6900.0,57.2212,57.2603,57.2081,57.2603,6900.0
2013-01-23 10:35:00,87.76,87.76,87.75,87.76,2200.0,57.2472,57.2472,57.2407,57.2472,2200.0
2013-01-23 10:40:00,87.73,87.76,87.73,87.76,500.0,57.2277,57.2472,57.2277,57.2472,500.0
2013-01-23 10:45:00,87.76,87.76,87.75,87.75,1200.0,57.2472,57.2472,57.2407,57.2407,1200.0
2013-01-23 10:50:00,87.76,87.76,87.76,87.76,200.0,57.2472,57.2472,57.2472,57.2472,200.0
2013-01-23 10:55:00,87.76,87.76,87.74,87.74,300.0,57.2472,57.2472,57.2342,57.2342,300.0
2013-01-23 11:00:00,87.75,87.76,87.74,87.76,1700.0,57.2407,57.2472,57.2342,57.2472,1700.0
2013-01-23 11:05:00,87.74,87.78,87.74,87.76,45100.0,57.2342,57.2603,57.2342,57.2472,45100.0
2013-01-23 11:10:00,87.76,87.77,87.71,87.77,3500.0,57.2472,57.2538,57.2146,57.2538,3500.0
2013-01-23 11:15:00,87.75,87.75,87.71,87.71,700.0,57.2407,57.2407,57.2146,57.2146,700.0
2013-01-23 11:20:00,87.71,87.71,87.7,87.7,400.0,57.2146,57.2146,57.2081,57.2081,400.0
2013-01-23 11:25:00,87.71,87.77,87.71,87.72,800.0,57.2146,57.2538,57.2146,57.2212,800.0
2013-01-23 11:30:00,87.72,87.79,87.7,87.7,800.0,57.2212,57.2668,57.2081,57.2081,800.0
2013-01-23 11:35:00,87.7,87.75,87.67,87.71,3200.0,57.2081,57.2407,57.1885,57.2146,3200.0
2013-01-23 11:40:00,87.74,87.79,87.73,87.73,2600.0,57.2342,57.2668,57.2277,57.2277,2600.0
2013-01-23 11:45:00,87.78,87.78,87.73,87.77,700.0,57.2603,57.2603,57.2277,57.2538,700.0
2013-01-23 11:50:00,87.77,87.77,87.77,87.77,100.0,57.2538,57.2538,57.2538,57.2538,100.0
2013-01-23 11:55:00,87.77,87.77,87.77,87.77,100.0,57.2538,57.2538,57.2538,57.2538,100.0
2013-01-23 12:00:00,87.74,87.75,87.71,87.74,4900.0,57.2342,57.2407,57.2146,57.2342,4900.0
2013-01-23 12:05:00,87.75,87.75,87.71,87.75,2200.0,57.2407,57.2407,57.2146,57.2407,2200.0
2013-01-23 12:10:00,87.71,87.74,87.7,87.7,2600.0,57.2146,57.2342,57.2081,57.2081,2600.0
2013-01-23 12:15:00,87.7,87.7,87.7,87.7,0.0,57.2081,57.2081,57.2081,57.2081,0.0
2013-01-23 12:20:00,87.74,87.74,87.73,87.73,200.0,57.2342,57.2342,57.2277,57.2277,200.0
2013-01-23 12:25:00,87.72,87.72,87.7,87.7,700.0,57.2212,57.2212,57.2081,57.2081,700.0
2013-01-23 12:30:00,87.7,87.75,87.7,87.7,600.0,57.2081,57.2407,57.2081,57.2081,600.0
2013-01-23 12:35:00,87.71,87.76,87.68,87.68,98600.0,57.2146,57.2472,57.1951,57.1951,98600.0
2013-01-23 12:40:00,87.71,87.78,87.68,87.78,36000.0,57.2146,57.2603,57.1951,57.2603,36000.0
2013-01-23 12:45:00,87.77,87.77,87.77,87.77,200.0,57.2538,57.2538,57.2538,57.2538,200.0
2013-01-23 12:50:00,87.76,87.76,87.76,87.76,200.0,57.2472,57.2472,57.2472,57.2472,200.0
2013-01-23 12:55:00,87.77,87.77,87.75,87.75,600.0,57.2538,57.2538,57.2407,57.2407,600.0
2013-01-23 13:00:00,87.75,87.75,87.75,87.75,0.0,57.2407,57.2407,57.2407,57.2407,0.0
2013-01-23 13:05:00,87.75,87.75,87.74,87.74,600.0,57.2407,57.2407,57.2342,57.2342,600.0
2013-01-23 13:10:00,87.74,87.78,87.74,87.76,800.0,57.2342,57.2603,57.2342,57.2472,800.0
2013-01-23 13:15:00,87.74,87.77,87.72,87.72,10600.0,57.2342,57.2538,57.2212,57.2212,10600.0
2013-01-23 13:20:00,87.72,87.72,87.72,87.72,0.0,57.2212,57.2212,57.2212,57.2212,0.0
2013-01-23 13:25:00,87.72,87.74,87.72,87.74,300.0,57.2212,57.2342,57.2212,57.2342,300.0
2013-01-23 13:30:00,87.74,87.75,87.65,87.66,3200.0,57.2342,57.2407,57.1755,57.182,3200.0
2013-01-23 13:35:00,87.71,87.71,87.7,87.7,600.0,57.2146,57.2146,57.2081,57.2081,600.0
2013-01-23 13:40:00,87.71,87.72,87.67,87.71,4500.0,57.2146,57.2212,57.1885,57.2146,4500.0
2013-01-23 13:45:00,87.7,87.74,87.68,87.73,2500.0,57.2081,57.2342,57.1951,57.2277,2500.0
2013-01-23 13:50:00,87.72,87.77,87.72,87.75,2800.0,57.2212,57.2538,57.2212,57.2407,2800.0
2013-01-23 13:55:00,87.71,87.75,87.71,87.75,1000.0,57.2146,57.2407,57.2146,57.2407,1000.0
2013-01-23 14:00:00,87.73,87.75,87.73,87.75,300.0,57.2277,57.2407,57.2277,57.2407,300.0
2013-01-23 14:05:00,87.73,87.77,87.73,87.75,12000.0,57.2277,57.2538,57.2277,57.2407,12000.0
2013-01-23 14:10:00,87.77,87.78,87.75,87.77,14000.0,57.2538,57.2603,57.2407,57.2538,14000.0
2013-01-23 14:15:00,87.75,87.77,87.75,87.77,11100.0,57.2407,57.2538,57.2407,57.2538,11100.0
2013-01-23 14:20:00,87.77,87.77,87.75,87.75,1800.0,57.2538,57.2538,57.2407,57.2407,1800.0
2013-01-23 14:25:00,87.77,87.77,87.75,87.77,3900.0,57.2538,57.2538,57.2407,57.2538,3900.0
2013-01-23 14:30:00,87.77,87.77,87.75,87.77,4700.0,57.2538,57.2538,57.2407,57.2538,4700.0
2013-01-23 14:35:00,87.76,87.77,87.76,87.77,2600.0,57.2472,57.2538,57.2472,57.2538,2600.0
2013-01-23 14:40:00,87.77,87.77,87.76,87.76,1300.0,57.2538,57.2538,57.2472,57.2472,1300.0
2013-01-23 14:45:00,87.76,87.76,87.75,87.75,2800.0,57.2472,57.2472,57.2407,57.2407,2800.0
2013-01-23 14:50:00,87.76,87.76,87.76,87.76,300.0,57.2472,57.2472,57.2472,57.2472,300.0
2013-01-23 14:55:00,87.76,87.76,87.75,87.75,3000.0,57.2472,57.2472,57.2407,57.2407,3000.0
2013-01-23 15:00:00,87.76,87.76,87.75,87.76,3200.0,57.2472,57.2472,57.2407,57.2472,3200.0
2013-01-23 15:05:00,87.75,87.76,87.75,87.76,3300.0,57.2407,57.2472,57.2407,57.2472,3300.0
2013-01-23 15:10:00,87.76,87.76,87.75,87.75,3500.0,57.2472,57.2472,57.2407,57.2407,3500.0
2013-01-23 15:15:00,87.75,87.76,87.75,87.76,4100.0,57.2407,57.2472,57.2407,57.2472,4100.0
2013-01-23 15:20:00,87.76,87.77,87.75,87.77,4100.0,57.2472,57.2538,57.2407,57.2538,4100.0
2013-01-23 15:25:00,87.78,87.79,87.76,87.79,1200.0,57.2603,57.2668,57.2472,57.2668,1200.0
2013-01-23 15:30:00,87.79,87.79,87.78,87.79,1300.0,57.2668,57.2668,57.2603,57.2668,1300.0
2013-01-23 15:35:00,87.75,87.8,87.74,87.79,2100.0,57.2407,57.2733,57.2342,57.2668,2100.0
2013-01-23 15:40:00,87.8,87.8,87.73,87.78,1500.0,57.2733,57.2733,57.2277,57.2603,1500.0
2013-01-23 15:45:00,87.75,87.75,87.72,87.72,2700.0,57.2407,57.2407,57.2212,57.2212,2700.0
2013-01-23 15:50:00,87.75,87.77,87.75,87.77,400.0,57.2407,57.2538,57.2407,57.2538,400.0
2013-01-23 15:55:00,87.77,87.77,87.75,87.75,2900.0,57.2538,57.2538,57.2407,57.2407,2900.0
2013-01-24 09:30:00,87.8,87.8,87.71,87.71,13700.0,57.2733,57.2733,57.2146,57.2146,13700.0
2013-01-24 09:35:00,87.71,87.75,87.67,87.68,1300.0,57.2146,57.2407,57.1885,57.1951,1300.0
2013-01-24 09:40:00,87.71,87.71,87.68,87.68,500.0,57.2146,57.2146,57.1951,57.1951,500.0
2013-01-24 09:45:00,87.71,87.73,87.71,87.73,200.0,57.2146,57.2277,57.2146,57.2277,200.0
2013-01-24 09:50:00,87.74,87.74,87.68,87.68,1500.0,57.2342,57.2342,57.1951,57.1951,1500.0
2013-01-24 09:55:00,87.69,87.72,87.69,87.69,300.0,57.2016,57.2212,57.2016,57.2016,300.0
2013-01-24 10:00:00,87.68,87.7,87.68,87.68,1600.0,57.1951,57.2081,57.1951,57.1951,1600.0
2013-01-24 10:05:00,87.66,87.7,87.66,87.7,1800.0,57.182,57.2081,57.182,57.2081,1800.0
2013-01-24 10:10:00,87.7,87.7,87.66,87.69,1900.0,57.2081,57.2081,57.182,57.2016,1900.0
2013-01-24 10:15:00,87.69,87.73,87.67,87.67,2000.0,57.2016,57.2277,57.1885,57.1885,2000.0
2013-01-24 10:20:00,87.71,87.71,87.71,87.71,200.0,57.2146,57.2146,57.2146,57.2146,200.0
2013-01-24 10:25:00,87.72,87.72,87.7,87.7,1700.0,57.2212,57.2212,57.2081,57.2081,1700.0
2013-01-24 10:30:00,87.72,87.72,87.68,87.71,6800.0,57.2212,57.2212,57.1951,57.2146,6800.0
2013-01-24 10:35:00,87.72,87.72,87.72,87.72,200.0,57.2212,57.2212,57.2212,57.2212,200.0
2013-01-24 10:40:00,87.72,87.72,87.71,87.71,1500.0,57.2212,57.2212,57.2146,57.2146,1500.0
2013-01-24 10:45:00,87.7,87.71,87.69,87.69,1200.0,57.2081,57.2146,57.2016,57.2016,1200.0
2013-01-24 10:50:00,87.7,87.7,87.7,87.7,800.0,57.2081,57.2081,57.2081,57.2081,800.0
2013-01-24 10:55:00,87.7,87.71,87.69,87.71,1700.0,57.2081,57.2146,57.2016,57.2146,1700.0
2013-01-24 11:00:00,87.71,87.71,87.65,87.65,6000.0,57.2146,57.2146,57.1755,57.1755,6000.0
2013-01-24 11:05:00,87.69,87.69,87.67,87.68,2500.0,57.2016,57.2016,57.1885,57.1951,2500.0
2013-01-24 11:10:00,87.69,87.69,87.66,87.66,5000.0,57.2016,57.2016,57.182,57.182,5000.0
2013-01-24 11:15:00,87.65,87.65,87.65,87.65,1100.0,57.1755,57.1755,57.1755,57.1755,1100.0
2013-01-24 11:20:00,87.68,87.69,87.68,87.69,400.0,57.1951,57.2016,57.1951,57.2016,400.0
2013-01-24 11:25:00,87.69,87.69,87.68,87.69,1800.0,57.2016,57.2016,57.1951,57.2016,1800.0
2013-01-24 11:30:00,87.68,87.68,87.64,87.64,7500.0,57.1951,57.1951,57.169,57.169,7500.0
2013-01-24 11:35:00,87.65,87.65,87.62,87.62,23400.0,57.1755,57.1755,57.1559,57.1559,23400.0
2013-01-24 11:40:00,87.63,87.63,87.63,87.63,100.0,57.1624,57.1624,57.1624,57.1624,100.0
2013-01-24 11:45:00,87.63,87.63,87.63,87.63,100.0,57.1624,57.1624,57.1624,57.1624,100.0
2013-01-24 11:50:00,87.63,87.64,87.63,87.64,800.0,57.1624,57.169,57.1624,57.169,800.0
2013-01-24 11:55:00,87.63,87.63,87.63,87.63,100.0,57.1624,57.1624,57.1624,57.1624,100.0
2013-01-24 12:00:00,87.65,87.65,87.63,87.64,4700.0,57.1755,57.1755,57.1624,57.169,4700.0
2013-01-24 12:05:00,87.65,87.65,87.63,87.65,1100.0,57.1755,57.1755,57.1624,57.1755,1100.0
2013-01-24 12:10:00,87.64,87.7,87.64,87.7,53100.0,57.169,57.2081,57.169,57.2081,53100.0
2013-01-24 12:15:00,87.7,87.72,87.69,87.72,2000.0,57.2081,57.2212,57.2016,57.2212,2000.0
2013-01-24 12:20:00,87.71,87.72,87.68,87.68,2700.0,57.2146,57.2212,57.1951,57.1951,2700.0
2013-01-24 12:25:00,87.72,87.73,87.72,87.73,8600.0,57.2212,57.2277,57.2212,57.2277,8600.0
2013-01-24 12:30:00,87.73,87.74,87.68,87.73,2800.0,57.2277,57.2342,57.1951,57.2277,2800.0
2013-01-24 12:35:00,87.73,87.73,87.73,87.73,700.0,57.2277,57.2277,57.2277,57.2277,700.0
2013-01-24 12:40:00,87.7,87.72,87.7,87.72,1900.0,57.2081,57.2212,57.2081,57.2212,1900.0
2013-01-24 12:45:00,87.74,87.74,87.71,87.73,1400.0,57.2342,57.2342,57.2146,57.2277,1400.0
2013-01-24 12:50:00,87.73,87.75,87.71,87.72,6600.0,57.2277,57.2407,57.2146,57.2212,6600.0
2013-01-24 12:55:00,87.74,87.74,87.74,87.74,700.0,57.2342,57.2342,57.2342,57.2342,700.0
2013-01-24 13:00:00,87.75,87.75,87.75,87.75,100.0,57.2407,57.2407,57.2407,57.2407,100.0
2013-01-24 13:05:00,87.72,87.74,87.7,87.74,1100.0,57.2212,57.2342,57.2081,57.2342,1100.0
2013-01-24 13:10:00,87.74,87.77,87.74,87.75,25900.0,57.2342,57.2538,57.2342,57.2407,25900.0
2013-01-24 13:15:00,87.77,87.78,87.76,87.77,2000.0,57.2538,57.2603,57.2472,57.2538,2000.0
2013-01-24 13:20:00,87.77,87.78,87.72,87.78,5300.0,57.2538,57.2603,57.2212,57.2603,5300.0
2013-01-24 13:25:00,87.73,87.79,87.73,87.79,2200.0,57.2277,57.2668,57.2277,57.2668,2200.0
2013-01-24 13:30:00,87.78,87.78,87.72,87.72,200.0,57.2603,57.2603,57.2212,57.2212,200.0
2013-01-24 13:35:00,87.72,87.78,87.72,87.76,1200.0,57.2212,57.2603,57.2212,57.2472,1200.0
2013-01-24 13:40:00,87.77,87.79,87.77,87.79,600.0,57.2538,57.2668,57.2538,57.2668,600.0
2013-01-24 13:45:00,87.76,87.79,87.76,87.77,1400.0,57.2472,57.2668,57.2472,57.2538,1400.0
2013-01-24 13:50:00,87.75,87.8,87.75,87.76,1100.0,57.2407,57.2733,57.2407,57.2472,1100.0
2013-01-24 13:55:00,87.75,87.8,87.75,87.8,3000.0,57.2407,57.2733,57.2407,57.2733,3000.0
2013-01-24 14:00:00,87.77,87.77,87.77,87.77,400.0,57.2538,57.2538,57.2538,57.2538,400.0
2013-01-24 14:05:00,87.76,87.8,87.76,87.8,3700.0,57.2472,57.2733,57.2472,57.2733,3700.0
2013-01-24 14:10:00,87.78,87.78,87.78,87.78,500.0,57.2603,57.2603,57.2603,57.2603,500.0
2013-01-24 14:15:00,87.79,87.79,87.75,87.78,7700.0,57.2668,57.2668,57.2407,57.2603,7700.0
2013-01-24 14:20:00,87.79,87.82,87.78,87.81,14400.0,57.2668,57.2864,57.2603,57.2799,14400.0
2013-01-24 14:25:00,87.76,87.8,87.76,87.8,4700.0,57.2472,57.2733,57.2472,57.2733,4700.0
2013-01-24 14:30:00,87.79,87.79,87.79,87.79,100.0,57.2668,57.2668,57.2668,57.2668,100.0
2013-01-24 14:35:00,87.79,87.81,87.76,87.81,2100.0,57.2668,57.2799,57.2472,57.2799,2100.0
2013-01-24 14:40:00,87.81,87.81,87.77,87.77,200.0,57.2799,57.2799,57.2538,57.2538,200.0
2013-01-24 14:45:00,87.8,87.8,87.76,87.78,3300.0,57.2733,57.2733,57.2472,57.2603,3300.0
2013-01-24 14:50:00,87.78,87.78,87.76,87.77,4500.0,57.2603,57.2603,57.2472,57.2538,4500.0
2013-01-24 14:55:00,87.77,87.79,87.77,87.78,9100.0,57.2538,57.2668,57.2538,57.2603,9100.0
2013-01-24 15:00:00,87.75,87.79,87.75,87.79,4700.0,57.2407,57.2668,57.2407,57.2668,4700.0
2013-01-24 15:05:00,87.75,87.79,87.75,87.79,2900.0,57.2407,57.2668,57.2407,57.2668,2900.0
2013-01-24 15:10:00,87.75,87.79,87.75,87.76,2000.0,57.2407,57.2668,57.2407,57.2472,2000.0
2013-01-24 15:15:00,87.75,87.79,87.75,87.78,2800.0,57.2407,57.2668,57.2407,57.2603,2800.0
2013-01-24 15:20:00,87.78,87.79,87.78,87.79,400.0,57.2603,57.2668,57.2603,57.2668,400.0
2013-01-24 15:25:00,87.79,87.79,87.75,87.78,1800.0,57.2668,57.2668,57.2407,57.2603,1800.0
2013-01-24 15:30:00,87.79,87.79,87.77,87.77,600.0,57.2668,57.2668,57.2538,57.2538,600.0
2013-01-24 15:35:00,87.77,87.78,87.75,87.75,800.0,57.2538,57.2603,57.2407,57.2407,800.0
2013-01-24 15:40:00,87.77,87.79,87.75,87.78,500.0,57.2538,57.2668,57.2407,57.2603,500.0
2013-01-24 15:45:00,87.75,87.76,87.75,87.76,3100.0,57.2407,57.2472,57.2407,57.2472,3100.0
2013-01-24 15:50:00,87.78,87.78,87.75,87.75,5900.0,57.2603,57.2603,57.2407,57.2407,5900.0
2013-01-24 15:55:00,87.78,87.79,87.76,87.79,14500.0,57.2603,57.2668,57.2472,57.2668,14500.0
2013-01-25 09:30:00,87.54,87.57,87.53,87.53,10800.0,57.1037,57.1233,57.0972,57.0972,10800.0
2013-01-25 09:35:00,87.54,87.54,87.54,87.54,100.0,57.1037,57.1037,57.1037,57.1037,100.0
2013-01-25 09:40:00,87.53,87.57,87.53,87.55,4900.0,57.0972,57.1233,57.0972,57.1103,4900.0
2013-01-25 09:45:00,87.56,87.56,87.56,87.56,700.0,57.1168,57.1168,57.1168,57.1168,700.0
2013-01-25 09:50:00,87.57,87.57,87.51,87.51,18800.0,57.1233,57.1233,57.0842,57.0842,18800.0
2013-01-25 09:55:00,87.53,87.53,87.53,87.53,200.0,57.0972,57.0972,57.0972,57.0972,200.0
2013-01-25 10:00:00,87.52,87.52,87.51,87.51,2200.0,57.0907,57.0907,57.0842,57.0842,2200.0
2013-01-25 10:05:00,87.52,87.52,87.51,87.52,1300.0,57.0907,57.0907,57.0842,57.0907,1300.0
2013-01-25 10:10:00,87.51,87.52,87.5,87.5,2000.0,57.0842,57.0907,57.0776,57.0776,2000.0
2013-01-25 10:15:00,87.5,87.51,87.5,87.5,600.0,57.0776,57.0842,57.0776,57.0776,600.0
2013-01-25 10:20:00,87.5,87.52,87.5,87.51,5000.0,57.0776,57.0907,57.0776,57.0842,5000.0
2013-01-25 10:25:00,87.51,87.52,87.5,87.51,2800.0,57.0842,57.0907,57.0776,57.0842,2800.0
2013-01-25 10:30:00,87.52,87.52,87.51,87.52,3200.0,57.0907,57.0907,57.0842,57.0907,3200.0
2013-01-25 10:35:00,87.5,87.54,87.5,87.5,5500.0,57.0776,57.1037,57.0776,57.0776,5500.0
2013-01-25 10:40:00,87.52,87.52,87.5,87.52,2900.0,57.0907,57.0907,57.0776,57.0907,2900.0
2013-01-25 10:45:00,87.52,87.52,87.5,87.51,800.0,57.0907,57.0907,57.0776,57.0842,800.0
2013-01-25 10:50:00,87.51,87.52,87.51,87.51,700.0,57.0842,57.0907,57.0842,57.0842,700.0
2013-01-25 10:55:00,87.52,87.54,87.51,87.54,38400.0,57.0907,57.1037,57.0842,57.1037,38400.0
2013-01-25 11:00:00,87.52,87.53,87.52,87.53,900.0,57.0907,57.0972,57.0907,57.0972,900.0
2013-01-25 11:05:00,87.54,87.54,87.52,87.53,2300.0,57.1037,57.1037,57.0907,57.0972,2300.0
2013-01-25 11:10:00,87.53,87.54,87.53,87.54,1800.0,57.0972,57.1037,57.0972,57.1037,1800.0
2013-01-25 11:15:00,87.52,87.52,87.52,87.52,100.0,57.0907,57.0907,57.0907,57.0907,100.0
2013-01-25 11:20:00,87.53,87.53,87.53,87.53,200.0,57.0972,57.0972,57.0972,57.0972,200.0
2013-01-25 11:25:00,87.52,87.54,87.52,87.52,1500.0,57.0907,57.1037,57.0907,57.0907,1500.0
2013-01-25 11:30:00,87.52,87.54,87.52,87.54,2900.0,57.0907,57.1037,57.0907,57.1037,2900.0
2013-01-25 11:35:00,87.52,87.54,87.52,87.54,2400.0,57.0907,57.1037,57.0907,57.1037,2400.0
2013-01-25 11:40:00,87.54,87.54,87.52,87.52,500.0,57.1037,57.1037,57.0907,57.0907,500.0
2013-01-25 11:45:00,87.53,87.54,87.52,87.53,5100.0,57.0972,57.1037,57.0907,57.0972,5100.0
2013-01-25 11:50:00,87.52,87.55,87.52,87.52,700.0,57.0907,57.1103,57.0907,57.0907,700.0
2013-01-25 11:55:00,87.52,87.54,87.52,87.54,800.0,57.0907,57.1037,57.0907,57.1037,800.0
2013-01-25 12:00:00,87.56,87.56,87.53,87.54,4400.0,57.1168,57.1168,57.0972,57.1037,4400.0
2013-01-25 12:05:00,87.56,87.56,87.53,87.54,400.0,57.1168,57.1168,57.0972,57.1037,400.0
2013-01-25 12:10:00,87.56,87.57,87.56,87.56,800.0,57.1168,57.1233,57.1168,57.1168,800.0
2013-01-25 12:15:00,87.54,87.54,87.5,87.5,2500.0,57.1037,57.1037,57.0776,57.0776,2500.0
2013-01-25 12:20:00,87.5,87.5,87.5,87.5,0.0,57.0776,57.0776,57.0776,57.0776,0.0
2013-01-25 12:25:00,87.52,87.53,87.52,87.53,200.0,57.0907,57.0972,57.0907,57.0972,200.0
2013-01-25 12:30:00,87.53,87.53,87.5,87.5,17200.0,57.0972,57.0972,57.0776,57.0776,17200.0
2013-01-25 12:35:00,87.52,87.52,87.51,87.52,4600.0,57.0907,57.0907,57.0842,57.0907,4600.0
2013-01-25 12:40:00,87.51,87.51,87.51,87.51,2000.0,57.0842,57.0842,57.0842,57.0842,2000.0
2013-01-25 12:45:00,87.51,87.52,87.51,87.51,900.0,57.0842,57.0907,57.0842,57.0842,900.0
2013-01-25 12:50:00,87.51,87.51,87.51,87.51,100.0,57.0842,57.0842,57.0842,57.0842,100.0
2013-01-25 12:55:00,87.52,87.52,87.52,87.52,200.0,57.0907,57.0907,57.0907,57.0907,200.0
2013-01-25 13:00:00,87.52,87.52,87.51,87.52,600.0,57.0907,57.0907,57.0842,57.0907,600.0
2013-01-25 13:05:00,87.52,87.52,87.52,87.52,0.0,57.0907,57.0907,57.0907,57.0907,0.0
2013-01-25 13:10:00,87.51,87.51,87.5,87.51,2700.0,57.0842,57.0842,57.0776,57.0842,2700.0
2013-01-25 13:15:00,87.52,87.52,87.52,87.52,600.0,57.0907,57.0907,57.0907,57.0907,600.0
2013-01-25 13:20:00,87.5,87.5,87.5,87.5,200.0,57.0776,57.0776,57.0776,57.0776,200.0
2013-01-25 13:25:00,87.48,87.48,87.48,87.48,400.0,57.0646,57.0646,57.0646,57.0646,400.0
2013-01-25 13:30:00,87.47,87.49,87.47,87.47,5300.0,57.0581,57.0711,57.0581,57.0581,5300.0
2013-01-25 13:35:00,87.47,87.49,87.45,87.45,2100.0,57.0581,57.0711,57.045,57.045,2100.0
2013-01-25 13:40:00,87.46,87.47,87.45,87.47,1100.0,57.0516,57.0581,57.045,57.0581,1100.0
2013-01-25 13:45:00,87.48,87.48,87.48,87.48,100.0,57.0646,57.0646,57.0646,57.0646,100.0
2013-01-25 13:50:00,87.43,87.48,87.43,87.48,3000.0,57.032,57.0646,57.032,57.0646,3000.0
2013-01-25 13:55:00,87.46,87.46,87.42,87.46,1100.0,57.0516,57.0516,57.0255,57.0516,1100.0
2013-01-25 14:00:00,87.46,87.46,87.42,87.45,3000.0,57.0516,57.0516,57.0255,57.045,3000.0
2013-01-25 14:05:00,87.42,87.46,87.42,87.46,5400.0,57.0255,57.0516,57.0255,57.0516,5400.0
2013-01-25 14:10:00,87.45,87.46,87.43,87.46,7900.0,57.045,57.0516,57.032,57.0516,7900.0
2013-01-25 14:15:00,87.45,87.45,87.42,87.43,2600.0,57.045,57.045,57.0255,57.032,2600.0
2013-01-25 14:20:00,87.43,87.43,87.43,87.43,100.0,57.032,57.032,57.032,57.032,100.0
2013-01-25 14:25:00,87.46,87.46,87.43,87.46,9600.0,57.0516,57.0516,57.032,57.0516,9600.0
2013-01-25 14:30:00,87.45,87.48,87.43,87.48,7800.0,57.045,57.0646,57.032,57.0646,7800.0
2013-01-25 14:35:00,87.43,87.46,87.43,87.45,3000.0,57.032,57.0516,57.032,57.045,3000.0
2013-01-25 14:40:00,87.41,87.45,87.4,87.44,4300.0,57.0189,57.045,57.0124,57.0385,4300.0
2013-01-25 14:45:00,87.43,87.43,87.39,87.41,17000.0,57.032,57.032,57.0059,57.0189,17000.0
2013-01-25 14:50:00,87.41,87.43,87.38,87.38,8200.0,57.0189,57.032,56.9994,56.9994,8200.0
2013-01-25 14:55:00,87.38,87.41,87.38,87.41,200.0,56.9994,57.0189,56.9994,57.0189,200.0
2013-01-25 15:00:00,87.41,87.41,87.4,87.4,400.0,57.0189,57.0189,57.0124,57.0124,400.0
2013-01-25 15:05:00,87.39,87.45,87.39,87.45,4300.0,57.0059,57.045,57.0059,57.045,4300.0
2013-01-25 15:10:00,87.45,87.46,87.43,87.43,2200.0,57.045,57.0516,57.032,57.032,2200.0
2013-01-25 15:15:00,87.45,87.45,87.38,87.38,2700.0,57.045,57.045,56.9994,56.9994,2700.0
2013-01-25 15:20:00,87.37,87.43,87.37,87.37,1200.0,56.9928,57.032,56.9928,56.9928,1200.0
2013-01-25 15:25:00,87.41,87.41,87.36,87.41,5300.0,57.0189,57.0189,56.9863,57.0189,5300.0
2013-01-25 15:30:00,87.4,87.42,87.36,87.42,700.0,57.0124,57.0255,56.9863,57.0255,700.0
2013-01-25 15:35:00,87.41,87.42,87.39,87.39,1000.0,57.0189,57.0255,57.0059,57.0059,1000.0
2013-01-25 15:40:00,87.4,87.4,87.4,87.4,100.0,57.0124,57.0124,57.0124,57.0124,100.0
2013-01-25 15:45:00,87.42,87.42,87.4,87.4,300.0,57.0255,57.0255,57.0124,57.0124,300.0
2013-01-25 15:50:00,87.41,87.41,87.4,87.41,1600.0,57.0189,57.0189,57.0124,57.0189,1600.0
2013-01-25 15:55:00,87.41,87.41,87.38,87.39,800.0,57.0189,57.0189,56.9994,57.0059,800.0
2013-01-28 09:30:00,87.1,87.15,87.05,87.13,16700.0,56.8167,56.8493,56.7841,56.8363,16700.0
2013-01-28 09:35:00,87.15,87.16,87.15,87.16,1400.0,56.8493,56.8559,56.8493,56.8559,1400.0
2013-01-28 09:40:00,87.17,87.2,87.15,87.15,2800.0,56.8624,56.882,56.8493,56.8493,2800.0
2013-01-28 09:45:00,87.16,87.2,87.16,87.2,1900.0,56.8559,56.882,56.8559,56.882,1900.0
2013-01-28 09:50:00,87.17,87.19,87.15,87.19,2300.0,56.8624,56.8754,56.8493,56.8754,2300.0
2013-01-28 09:55:00,87.19,87.23,87.18,87.18,2700.0,56.8754,56.9015,56.8689,56.8689,2700.0
2013-01-28 10:00:00,87.22,87.25,87.2,87.2,2300.0,56.895,56.9146,56.882,56.882,2300.0
2013-01-28 10:05:00,87.23,87.23,87.19,87.19,700.0,56.9015,56.9015,56.8754,56.8754,700.0
2013-01-28 10:10:00,87.19,87.21,87.18,87.18,2900.0,56.8754,56.8885,56.8689,56.8689,2900.0
2013-01-28 10:15:00,87.18,87.2,87.18,87.18,7800.0,56.8689,56.882,56.8689,56.8689,7800.0
2013-01-28 10:20:00,87.18,87.18,87.15,87.16,3600.0,56.8689,56.8689,56.8493,56.8559,3600.0
2013-01-28 10:25:00,87.17,87.18,87.16,87.16,600.0,56.8624,56.8689,56.8559,56.8559,600.0
2013-01-28 10:30:00,87.18,87.19,87.16,87.16,4600.0,56.8689,56.8754,56.8559,56.8559,4600.0
2013-01-28 10:35:00,87.17,87.17,87.15,87.16,4800.0,56.8624,56.8624,56.8493,56.8559,4800.0
2013-01-28 10:40:00,87.17,87.17,87.15,87.17,3300.0,56.8624,56.8624,56.8493,56.8624,3300.0
2013-01-28 10:45:00,87.17,87.2,87.15,87.15,2700.0,56.8624,56.882,56.8493,56.8493,2700.0
2013-01-28 10:50:00,87.15,87.17,87.15,87.15,1500.0,56.8493,56.8624,56.8493,56.8493,1500.0
2013-01-28 10:55:00,87.16,87.18,87.15,87.18,800.0,56.8559,56.8689,56.8493,56.8689,800.0
2013-01-28 11:00:00,87.16,87.16,87.15,87.15,17700.0,56.8559,56.8559,56.8493,56.8493,17700.0
2013-01-28 11:05:00,87.17,87.2,87.15,87.15,900.0,56.8624,56.882,56.8493,56.8493,900.0
2013-01-28 11:10:00,87.15,87.15,87.14,87.14,1600.0,56.8493,56.8493,56.8428,56.8428,1600.0
2013-01-28 11:15:00,87.14,87.16,87.13,87.14,2100.0,56.8428,56.8559,56.8363,56.8428,2100.0
2013-01-28 11:20:00,87.19,87.19,87.13,87.14,1500.0,56.8754,56.8754,56.8363,56.8428,1500.0
2013-01-28 11:25:00,87.19,87.19,87.13,87.15,28200.0,56.8754,56.8754,56.8363,56.8493,28200.0
2013-01-28 11:30:00,87.13,87.2,87.13,87.2,700.0,56.8363,56.882,56.8363,56.882,700.0
2013-01-28 11:35:00,87.19,87.19,87.11,87.17,1500.0,56.8754,56.8754,56.8232,56.8624,1500.0
2013-01-28 11:40:00,87.16,87.16,87.13,87.13,2500.0,56.8559,56.8559,56.8363,56.8363,2500.0
2013-01-28 11:45:00,87.14,87.14,87.12,87.13,600.0,56.8428,56.8428,56.8298,56.8363,600.0
2013-01-28 11:50:00,87.13,87.14,87.13,87.14,800.0,56.8363,56.8428,56.8363,56.8428,800.0
2013-01-28 11:55:00,87.13,87.14,87.13,87.14,1600.0,56.8363,56.8428,56.8363,56.8428,1600.0
2013-01-28 12:00:00,87.14,87.15,87.13,87.13,1000.0,56.8428,56.8493,56.8363,56.8363,1000.0
2013-01-28 12:05:00,87.15,87.15,87.14,87.14,2700.0,56.8493,56.8493,56.8428,56.8428,2700.0
2013-01-28 12:10:00,87.14,87.19,87.13,87.14,1500.0,56.8428,56.8754,56.8363,56.8428,1500.0
2013-01-28 12:15:00,87.14,87.18,87.14,87.18,11200.0,56.8428,56.8689,56.8428,56.8689,11200.0
2013-01-28 12:20:00,87.17,87.19,87.17,87.17,2800.0,56.8624,56.8754,56.8624,56.8624,2800.0
2013-01-28 12:25:00,87.16,87.19,87.16,87.16,3700.0,56.8559,56.8754,56.8559,56.8559,3700.0
2013-01-28 12:30:00,87.14,87.14,87.14,87.14,200.0,56.8428,56.8428,56.8428,56.8428,200.0
2013-01-28 12:35:00,87.17,87.19,87.13,87.16,19300.0,56.8624,56.8754,56.8363,56.8559,19300.0
2013-01-28 12:40:00,87.17,87.17,87.15,87.15,2000.0,56.8624,56.8624,56.8493,56.8493,2000.0
2013-01-28 12:45:00,87.13,87.15,87.13,87.15,700.0,56.8363,56.8493,56.8363,56.8493,700.0
2013-01-28 12:50:00,87.14,87.15,87.14,87.15,300.0,56.8428,56.8493,56.8428,56.8493,300.0
2013-01-28 12:55:00,87.17,87.18,87.14,87.14,2800.0,56.8624,56.8689,56.8428,56.8428,2800.0
2013-01-28 13:00:00,87.18,87.18,87.18,87.18,3300.0,56.8689,56.8689,56.8689,56.8689,3300.0
2013-01-28 13:05:00,87.14,87.18,87.14,87.18,7600.0,56.8428,56.8689,56.8428,56.8689,7600.0
2013-01-28 13:10:00,87.15,87.18,87.15,87.17,3200.0,56.8493,56.8689,56.8493,56.8624,3200.0
2013-01-28 13:15:00,87.14,87.15,87.14,87.15,2000.0,56.8428,56.8493,56.8428,56.8493,2000.0
2013-01-28 13:20:00,87.14,87.18,87.14,87.16,500.0,56.8428,56.8689,56.8428,56.8559,500.0
2013-01-28 13:25:00,87.15,87.18,87.15,87.18,1500.0,56.8493,56.8689,56.8493,56.8689,1500.0
2013-01-28 13:30:00,87.16,87.18,87.15,87.18,8000.0,56.8559,56.8689,56.8493,56.8689,8000.0
2013-01-28 13:35:00,87.18,87.18,87.15,87.17,1900.0,56.8689,56.8689,56.8493,56.8624,1900.0
2013-01-28 13:40:00,87.18,87.18,87.15,87.15,1800.0,56.8689,56.8689,56.8493,56.8493,1800.0
2013-01-28 13:45:00,87.15,87.17,87.15,87.15,5100.0,56.8493,56.8624,56.8493,56.8493,5100.0
2013-01-28 13:50:00,87.18,87.18,87.15,87.17,2000.0,56.8689,56.8689,56.8493,56.8624,2000.0
2013-01-28 13:55:00,87.17,87.17,87.17,87.17,200.0,56.8624,56.8624,56.8624,56.8624,200.0
2013-01-28 14:00:00,87.17,87.18,87.17,87.17,4100.0,56.8624,56.8689,56.8624,56.8624,4100.0
2013-01-28 14:05:00,87.17,87.18,87.17,87.17,3400.0,56.8624,56.8689,56.8624,56.8624,3400.0
2013-01-28 14:10:00,87.18,87.2,87.17,87.2,3600.0,56.8689,56.882,56.8624,56.882,3600.0
2013-01-28 14:15:00,87.18,87.2,87.18,87.2,1600.0,56.8689,56.882,56.8689,56.882,1600.0
2013-01-28 14:20:00,87.2,87.21,87.19,87.2,4100.0,56.882,56.8885,56.8754,56.882,4100.0
2013-01-28 14:25:00,87.21,87.21,87.19,87.21,3400.0,56.8885,56.8885,56.8754,56.8885,3400.0
2013-01-28 14:30:00,87.21,87.21,87.19,87.2,4000.0,56.8885,56.8885,56.8754,56.882,4000.0
2013-01-28 14:35:00,87.21,87.21,87.19,87.2,8300.0,56.8885,56.8885,56.8754,56.882,8300.0
2013-01-28 14:40:00,87.19,87.21,87.17,87.17,6900.0,56.8754,56.8885,56.8624,56.8624,6900.0
2013-01-28 14:45:00,87.17,87.21,87.17,87.2,4200.0,56.8624,56.8885,56.8624,56.882,4200.0
2013-01-28 14:50:00,87.21,87.21,87.18,87.21,3900.0,56.8885,56.8885,56.8689,56.8885,3900.0
2013-01-28 14:55:00,87.21,87.21,87.19,87.21,7800.0,56.8885,56.8885,56.8754,56.8885,7800.0
2013-01-28 15:00:00,87.21,87.22,87.17,87.22,2600.0,56.8885,56.895,56.8624,56.895,2600.0
2013-01-28 15:05:00,87.18,87.2,87.17,87.19,3500.0,56.8689,56.882,56.8624,56.8754,3500.0
2013-01-28 15:10:00,87.2,87.23,87.15,87.19,22400.0,56.882,56.9015,56.8493,56.8754,22400.0
2013-01-28 15:15:00,87.23,87.23,87.19,87.21,1200.0,56.9015,56.9015,56.8754,56.8885,1200.0
2013-01-28 15:20:00,87.23,87.23,87.21,87.21,700.0,56.9015,56.9015,56.8885,56.8885,700.0
2013-01-28 15:25:00,87.21,87.23,87.18,87.18,800.0,56.8885,56.9015,56.8689,56.8689,800.0
2013-01-28 15:30:00,87.19,87.23,87.18,87.23,1100.0,56.8754,56.9015,56.8689,56.9015,1100.0
2013-01-28 15:35:00,87.23,87.23,87.18,87.18,1400.0,56.9015,56.9015,56.8689,56.8689,1400.0
2013-01-28 15:40:00,87.2,87.23,87.18,87.19,2500.0,56.882,56.9015,56.8689,56.8754,2500.0
2013-01-28 15:45:00,87.18,87.23,87.18,87.19,1600.0,56.8689,56.9015,56.8689,56.8754,1600.0
2013-01-28 15:50:00,87.23,87.23,87.19,87.19,3300.0,56.9015,56.9015,56.8754,56.8754,3300.0
2013-01-28 15:55:00,87.2,87.22,87.18,87.19,5500.0,56.882,56.895,56.8689,56.8754,5500.0
2013-01-29 09:30:00,87.1,87.19,87.1,87.18,35600.0,56.8167,56.8754,56.8167,56.8689,35600.0
2013-01-29 09:35:00,87.17,87.2,87.16,87.17,3400.0,56.8624,56.882,56.8559,56.8624,3400.0
2013-01-29 09:40:00,87.18,87.2,87.17,87.19,3600.0,56.8689,56.882,56.8624,56.8754,3600.0
2013-01-29 09:45:00,87.18,87.19,87.17,87.18,2100.0,56.8689,56.8754,56.8624,56.8689,2100.0
2013-01-29 09:50:00,87.17,87.19,87.17,87.17,12000.0,56.8624,56.8754,56.8624,56.8624,12000.0
2013-01-29 09:55:00,87.17,87.2,87.17,87.19,2400.0,56.8624,56.882,56.8624,56.8754,2400.0
2013-01-29 10:00:00,87.2,87.24,87.19,87.2,23800.0,56.882,56.908,56.8754,56.882,23800.0
2013-01-29 10:05:00,87.24,87.24,87.21,87.23,7000.0,56.908,56.908,56.8885,56.9015,7000.0
2013-01-29 10:10:00,87.22,87.23,87.22,87.23,200.0,56.895,56.9015,56.895,56.9015,200.0
2013-01-29 10:15:00,87.2,87.24,87.2,87.21,1000.0,56.882,56.908,56.882,56.8885,1000.0
2013-01-29 10:20:00,87.19,87.24,87.19,87.24,1400.0,56.8754,56.908,56.8754,56.908,1400.0
2013-01-29 10:25:00,87.23,87.23,87.22,87.23,1300.0,56.9015,56.9015,56.895,56.9015,1300.0
2013-01-29 10:30:00,87.24,87.24,87.23,87.23,1600.0,56.908,56.908,56.9015,56.9015,1600.0
2013-01-29 10:35:00,87.23,87.23,87.2,87.23,2000.0,56.9015,56.9015,56.882,56.9015,2000.0
2013-01-29 10:40:00,87.19,87.2,87.19,87.2,1400.0,56.8754,56.882,56.8754,56.882,1400.0
2013-01-29 10:45:00,87.2,87.24,87.18,87.18,2000.0,56.882,56.908,56.8689,56.8689,2000.0
2013-01-29 10:50:00,87.21,87.21,87.17,87.17,400.0,56.8885,56.8885,56.8624,56.8624,400.0
2013-01-29 10:55:00,87.19,87.23,87.16,87.23,2100.0,56.8754,56.9015,56.8559,56.9015,2100.0
2013-01-29 11:00:00,87.21,87.21,87.17,87.21,4200.0,56.8885,56.8885,56.8624,56.8885,4200.0
2013-01-29 11:05:00,87.17,87.22,87.14,87.22,800.0,56.8624,56.895,56.8428,56.895,800.0
2013-01-29 11:10:00,87.19,87.2,87.16,87.2,1600.0,56.8754,56.882,56.8559,56.882,1600.0
2013-01-29 11:15:00,87.16,87.21,87.16,87.21,1200.0,56.8559,56.8885,56.8559,56.8885,1200.0
2013-01-29 11:20:00,87.18,87.18,87.15,87.17,6100.0,56.8689,56.8689,56.8493,56.8624,6100.0
2013-01-29 11:25:00,87.17,87.18,87.15,87.15,1500.0,56.8624,56.8689,56.8493,56.8493,1500.0
2013-01-29 11:30:00,87.15,87.21,87.15,87.21,8300.0,56.8493,56.8885,56.8493,56.8885,8300.0
2013-01-29 11:35:00,87.22,87.22,87.15,87.21,1000.0,56.895,56.895,56.8493,56.8885,1000.0
2013-01-29 11:40:00,87.2,87.2,87.18,87.18,1000.0,56.882,56.882,56.8689,56.8689,1000.0
2013-01-29 11:45:00,87.17,87.2,87.16,87.16,1500.0,56.8624,56.882,56.8559,56.8559,1500.0
2013-01-29 11:50:00,87.16,87.16,87.15,87.15,2000.0,56.8559,56.8559,56.8493,56.8493,2000.0
2013-01-29 11:55:00,87.16,87.19,87.14,87.19,1200.0,56.8559,56.8754,56.8428,56.8754,1200.0
2013-01-29 12:00:00,87.18,87.18,87.18,87.18,200.0,56.8689,56.8689,56.8689,56.8689,200.0
2013-01-29 12:05:00,87.16,87.17,87.16,87.17,500.0,56.8559,56.8624,56.8559,56.8624,500.0
2013-01-29 12:10:00,87.17,87.17,87.17,87.17,0.0,56.8624,56.8624,56.8624,56.8624,0.0
2013-01-29 12:15:00,87.17,87.17,87.15,87.16,1900.0,56.8624,56.8624,56.8493,56.8559,1900.0
2013-01-29 12:20:00,87.15,87.16,87.14,87.16,16800.0,56.8493,56.8559,56.8428,56.8559,16800.0
2013-01-29 12:25:00,87.15,87.15,87.15,87.15,1700.0,56.8493,56.8493,56.8493,56.8493,1700.0
2013-01-29 12:30:00,87.16,87.16,87.16,87.16,1200.0,56.8559,56.8559,56.8559,56.8559,1200.0
2013-01-29 12:35:00,87.16,87.16,87.15,87.15,4700.0,56.8559,56.8559,56.8493,56.8493,4700.0
2013-01-29 12:40:00,87.14,87.16,87.14,87.14,1300.0,56.8428,56.8559,56.8428,56.8428,1300.0
2013-01-29 12:45:00,87.16,87.16,87.14,87.14,1000.0,56.8559,56.8559,56.8428,56.8428,1000.0
2013-01-29 12:50:00,87.13,87.13,87.11,87.11,300.0,56.8363,56.8363,56.8232,56.8232,300.0
2013-01-29 12:55:00,87.12,87.12,87.11,87.12,1300.0,56.8298,56.8298,56.8232,56.8298,1300.0
2013-01-29 13:00:00,87.13,87.14,87.09,87.09,10700.0,56.8363,56.8428,56.8102,56.8102,10700.0
2013-01-29 13:05:00,87.09,87.09,87.05,87.05,221500.0,56.8102,56.8102,56.7841,56.7841,221500.0
2013-01-29 13:10:00,87.12,87.12,87.09,87.09,600.0,56.8298,56.8298,56.8102,56.8102,600.0
2013-01-29 13:15:00,87.11,87.12,87.09,87.12,3400.0,56.8232,56.8298,56.8102,56.8298,3400.0
2013-01-29 13:20:00,87.12,87.12,87.06,87.06,4000.0,56.8298,56.8298,56.7906,56.7906,4000.0
2013-01-29 13:25:00,87.07,87.07,87.06,87.06,900.0,56.7972,56.7972,56.7906,56.7906,900.0
2013-01-29 13:30:00,87.07,87.07,87.04,87.04,8000.0,56.7972,56.7972,56.7776,56.7776,8000.0
2013-01-29 13:35:00,87.05,87.07,87.04,87.06,9900.0,56.7841,56.7972,56.7776,56.7906,9900.0
2013-01-29 13:40:00,87.04,87.07,87.04,87.07,500.0,56.7776,56.7972,56.7776,56.7972,500.0
2013-01-29 13:45:00,87.05,87.05,87.05,87.05,1700.0,56.7841,56.7841,56.7841,56.7841,1700.0
2013-01-29 13:50:00,87.07,87.11,87.04,87.08,9400.0,56.7972,56.8232,56.7776,56.8037,9400.0
2013-01-29 13:55:00,87.08,87.09,87.03,87.08,2800.0,56.8037,56.8102,56.7711,56.8037,2800.0
2013-01-29 14:00:00,87.04,87.1,87.04,87.07,24000.0,56.7776,56.8167,56.7776,56.7972,24000.0
2013-01-29 14:05:00,87.09,87.1,87.07,87.1,17500.0,56.8102,56.8167,56.7972,56.8167,17500.0
2013-01-29 14:10:00,87.1,87.1,87.09,87.09,2800.0,56.8167,56.8167,56.8102,56.8102,2800.0
2013-01-29 14:15:00,87.08,87.09,87.06,87.06,1500.0,56.8037,56.8102,56.7906,56.7906,1500.0
2013-01-29 14:20:00,87.05,87.07,87.03,87.03,2500.0,56.7841,56.7972,56.7711,56.7711,2500.0
2013-01-29 14:25:00,87.03,87.04,87.03,87.04,800.0,56.7711,56.7776,56.7711,56.7776,800.0
2013-01-29 14:30:00,87.07,87.07,87.04,87.07,2300.0,56.7972,56.7972,56.7776,56.7972,2300.0
2013-01-29 14:35:00,87.07,87.07,87.04,87.07,1900.0,56.7972,56.7972,56.7776,56.7972,1900.0
2013-01-29 14:40:00,87.07,87.08,87.06,87.06,4700.0,56.7972,56.8037,56.7906,56.7906,4700.0
2013-01-29 14:45:00,87.07,87.09,87.06,87.09,1100.0,56.7972,56.8102,56.7906,56.8102,1100.0
2013-01-29 14:50:00,87.07,87.09,87.06,87.06,1700.0,56.7972,56.8102,56.7906,56.7906,1700.0
2013-01-29 14:55:00,87.09,87.09,87.06,87.06,11900.0,56.8102,56.8102,56.7906,56.7906,11900.0
2013-01-29 15:00:00,87.08,87.09,87.07,87.07,1700.0,56.8037,56.8102,56.7972,56.7972,1700.0
2013-01-29 15:05:00,87.09,87.09,87.06,87.08,2500.0,56.8102,56.8102,56.7906,56.8037,2500.0
2013-01-29 15:10:00,87.08,87.09,87.07,87.09,2700.0,56.8037,56.8102,56.7972,56.8102,2700.0
2013-01-29 15:15:00,87.09,87.1,87.07,87.08,73700.0,56.8102,56.8167,56.7972,56.8037,73700.0
2013-01-29 15:20:00,87.08,87.1,87.04,87.1,6800.0,56.8037,56.8167,56.7776,56.8167,6800.0
2013-01-29 15:25:00,87.09,87.1,87.09,87.09,2700.0,56.8102,56.8167,56.8102,56.8102,2700.0
2013-01-29 15:30:00,87.1,87.1,87.04,87.09,2400.0,56.8167,56.8167,56.7776,56.8102,2400.0
2013-01-29 15:35:00,87.04,87.1,87.04,87.07,3400.0,56.7776,56.8167,56.7776,56.7972,3400.0
2013-01-29 15:40:00,87.07,87.1,87.05,87.08,9600.0,56.7972,56.8167,56.7841,56.8037,9600.0
2013-01-29 15:45:00,87.05,87.1,87.05,87.07,2900.0,56.7841,56.8167,56.7841,56.7972,2900.0
2013-01-29 15:50:00,87.07,87.09,87.06,87.06,4600.0,56.7972,56.8102,56.7906,56.7906,4600.0
2013-01-29 15:55:00,87.06,87.09,87.05,87.09,8200.0,56.7906,56.8102,56.7841,56.8102,8200.0
2013-01-30 09:30:00,87.05,87.07,87.05,87.07,7100.0,56.7841,56.7972,56.7841,56.7972,7100.0
2013-01-30 09:35:00,87.02,87.03,86.94,86.94,12100.0,56.7645,56.7711,56.7123,56.7123,12100.0
2013-01-30 09:40:00,86.94,86.94,86.89,86.89,137200.0,56.7123,56.7123,56.6797,56.6797,137200.0
2013-01-30 09:45:00,86.91,86.92,86.9,86.91,6000.0,56.6928,56.6993,56.6863,56.6928,6000.0
2013-01-30 09:50:00,86.91,86.92,86.91,86.91,500.0,56.6928,56.6993,56.6928,56.6928,500.0
2013-01-30 09:55:00,86.91,86.91,86.89,86.89,7600.0,56.6928,56.6928,56.6797,56.6797,7600.0
2013-01-30 10:00:00,86.89,86.97,86.89,86.9,5200.0,56.6797,56.7319,56.6797,56.6863,5200.0
2013-01-30 10:05:00,86.97,86.97,86.97,86.97,400.0,56.7319,56.7319,56.7319,56.7319,400.0
2013-01-30 10:10:00,86.94,86.97,86.94,86.95,3000.0,56.7123,56.7319,56.7123,56.7189,3000.0
2013-01-30 10:15:00,86.97,86.97,86.9,86.9,1700.0,56.7319,56.7319,56.6863,56.6863,1700.0
2013-01-30 10:20:00,86.9,86.95,86.89,86.9,5200.0,56.6863,56.7189,56.6797,56.6863,5200.0
2013-01-30 10:25:00,86.89,86.95,86.89,86.92,3200.0,56.6797,56.7189,56.6797,56.6993,3200.0
2013-01-30 10:30:00,86.93,86.93,86.93,86.93,300.0,56.7058,56.7058,56.7058,56.7058,300.0
2013-01-30 10:35:00,86.93,86.93,86.93,86.93,0.0,56.7058,56.7058,56.7058,56.7058,0.0
2013-01-30 10:40:00,86.92,86.92,86.89,86.91,16300.0,56.6993,56.6993,56.6797,56.6928,16300.0
2013-01-30 10:45:00,86.91,86.91,86.91,86.91,500.0,56.6928,56.6928,56.6928,56.6928,500.0
2013-01-30 10:50:00,86.92,86.92,86.9,86.92,1700.0,56.6993,56.6993,56.6863,56.6993,1700.0
2013-01-30 10:55:00,86.93,86.93,86.9,86.91,1100.0,56.7058,56.7058,56.6863,56.6928,1100.0
2013-01-30 11:00:00,86.9,86.93,86.9,86.93,700.0,56.6863,56.7058,56.6863,56.7058,700.0
2013-01-30 11:05:00,86.92,86.93,86.9,86.9,10800.0,56.6993,56.7058,56.6863,56.6863,10800.0
2013-01-30 11:10:00,86.9,86.93,86.88,86.88,2100.0,56.6863,56.7058,56.6732,56.6732,2100.0
2013-01-30 11:15:00,86.89,86.92,86.89,86.89,1900.0,56.6797,56.6993,56.6797,56.6797,1900.0
2013-01-30 11:20:00,86.88,86.89,86.88,86.88,1100.0,56.6732,56.6797,56.6732,56.6732,1100.0
2013-01-30 11:25:00,86.88,86.9,86.88,86.9,5900.0,56.6732,56.6863,56.6732,56.6863,5900.0
2013-01-30 11:30:00,86.89,86.9,86.89,86.9,600.0,56.6797,56.6863,56.6797,56.6863,600.0
2013-01-30 11:35:00,86.9,86.9,86.89,86.89,1000.0,56.6863,56.6863,56.6797,56.6797,1000.0
2013-01-30 11:40:00,86.89,86.9,86.88,86.9,1400.0,56.6797,56.6863,56.6732,56.6863,1400.0
2013-01-30 11:45:00,86.89,86.89,86.89,86.89,300.0,56.6797,56.6797,56.6797,56.6797,300.0
2013-01-30 11:50:00,86.9,86.93,86.9,86.92,1200.0,56.6863,56.7058,56.6863,56.6993,1200.0
2013-01-30 11:55:00,86.92,86.93,86.91,86.92,3600.0,56.6993,56.7058,56.6928,56.6993,3600.0
2013-01-30 12:00:00,86.92,86.92,86.9,86.92,1800.0,56.6993,56.6993,56.6863,56.6993,1800.0
2013-01-30 12:05:00,86.91,86.91,86.91,86.91,500.0,56.6928,56.6928,56.6928,56.6928,500.0
2013-01-30 12:10:00,86.9,86.9,86.9,86.9,2500.0,56.6863,56.6863,56.6863,56.6863,2500.0
2013-01-30 12:15:00,86.92,86.92,86.9,86.92,3400.0,56.6993,56.6993,56.6863,56.6993,3400.0
2013-01-30 12:20:00,86.92,86.92,86.92,86.92,600.0,56.6993,56.6993,56.6993,56.6993,600.0
2013-01-30 12:25:00,86.92,86.92,86.92,86.92,700.0,56.6993,56.6993,56.6993,56.6993,700.0
2013-01-30 12:30:00,86.93,86.93,86.93,86.93,200.0,56.7058,56.7058,56.7058,56.7058,200.0
2013-01-30 12:35:00,86.92,86.93,86.92,86.92,1800.0,56.6993,56.7058,56.6993,56.6993,1800.0
2013-01-30 12:40:00,86.93,86.93,86.92,86.92,1300.0,56.7058,56.7058,56.6993,56.6993,1300.0
2013-01-30 12:45:00,86.92,86.92,86.91,86.91,800.0,56.6993,56.6993,56.6928,56.6928,800.0
2013-01-30 12:50:00,86.92,86.92,86.92,86.92,100.0,56.6993,56.6993,56.6993,56.6993,100.0
2013-01-30 12:55:00,86.9,86.91,86.9,86.91,200.0,56.6863,56.6928,56.6863,56.6928,200.0
2013-01-30 13:00:00,86.9,86.94,86.86,86.91,24400.0,56.6863,56.7123,56.6602,56.6928,24400.0
2013-01-30 13:05:00,86.93,86.93,86.89,86.92,500.0,56.7058,56.7058,56.6797,56.6993,500.0
2013-01-30 13:10:00,86.89,86.89,86.89,86.89,100.0,56.6797,56.6797,56.6797,56.6797,100.0
2013-01-30 13:15:00,86.91,86.91,86.91,86.91,300.0,56.6928,56.6928,56.6928,56.6928,300.0
2013-01-30 13:20:00,86.9,86.95,86.9,86.9,1500.0,56.6863,56.7189,56.6863,56.6863,1500.0
2013-01-30 13:25:00,86.92,86.93,86.9,86.9,1600.0,56.6993,56.7058,56.6863,56.6863,1600.0
2013-01-30 13:30:00,86.93,86.93,86.9,86.9,900.0,56.7058,56.7058,56.6863,56.6863,900.0
2013-01-30 13:35:00,86.91,86.92,86.9,86.91,600.0,56.6928,56.6993,56.6863,56.6928,600.0
2013-01-30 13:40:00,86.93,86.93,86.9,86.92,1100.0,56.7058,56.7058,56.6863,56.6993,1100.0
2013-01-30 13:45:00,86.89,86.89,86.89,86.89,400.0,56.6797,56.6797,56.6797,56.6797,400.0
2013-01-30 13:50:00,86.93,86.93,86.88,86.88,400.0,56.7058,56.7058,56.6732,56.6732,400.0
2013-01-30 13:55:00,86.89,86.9,86.87,86.9,1100.0,56.6797,56.6863,56.6667,56.6863,1100.0
2013-01-30 14:00:00,86.87,86.87,86.87,86.87,2100.0,56.6667,56.6667,56.6667,56.6667,2100.0
2013-01-30 14:05:00,86.86,86.9,86.86,86.89,2700.0,56.6602,56.6863,56.6602,56.6797,2700.0
2013-01-30 14:10:00,86.88,86.88,86.88,86.88,100.0,56.6732,56.6732,56.6732,56.6732,100.0
2013-01-30 14:15:00,86.88,87.02,86.85,87.02,8300.0,56.6732,56.7645,56.6536,56.7645,8300.0
2013-01-30 14:20:00,86.95,87.0,86.95,86.97,3100.0,56.7189,56.7515,56.7189,56.7319,3100.0
2013-01-30 14:25:00,86.99,87.0,86.93,87.0,9100.0,56.745,56.7515,56.7058,56.7515,9100.0
2013-01-30 14:30:00,86.94,86.97,86.94,86.94,1400.0,56.7123,56.7319,56.7123,56.7123,1400.0
2013-01-30 14:35:00,86.93,86.97,86.93,86.93,300.0,56.7058,56.7319,56.7058,56.7058,300.0
2013-01-30 14:40:00,86.93,86.94,86.91,86.94,3300.0,56.7058,56.7123,56.6928,56.7123,3300.0
2013-01-30 14:45:00,86.91,86.93,86.91,86.92,900.0,56.6928,56.7058,56.6928,56.6993,900.0
2013-01-30 14:50:00,86.94,86.94,86.93,86.94,15000.0,56.7123,56.7123,56.7058,56.7123,15000.0
2013-01-30 14:55:00,86.95,86.98,86.95,86.98,1700.0,56.7189,56.7384,56.7189,56.7384,1700.0
2013-01-30 15:00:00,86.94,86.98,86.94,86.95,3400.0,56.7123,56.7384,56.7123,56.7189,3400.0
2013-01-30 15:05:00,86.98,87.0,86.96,86.99,9400.0,56.7384,56.7515,56.7254,56.745,9400.0
2013-01-30 15:10:00,87.0,87.02,86.95,87.02,6700.0,56.7515,56.7645,56.7189,56.7645,6700.0
2013-01-30 15:15:00,87.03,87.04,86.98,86.98,6900.0,56.7711,56.7776,56.7384,56.7384,6900.0
2013-01-30 15:20:00,86.98,87.04,86.98,87.01,5200.0,56.7384,56.7776,56.7384,56.758,5200.0
2013-01-30 15:25:00,87.0,87.07,87.0,87.03,5800.0,56.7515,56.7972,56.7515,56.7711,5800.0
2013-01-30 15:30:00,87.03,87.04,87.0,87.01,3600.0,56.7711,56.7776,56.7515,56.758,3600.0
2013-01-30 15:35:00,87.03,87.04,87.01,87.03,82200.0,56.7711,56.7776,56.758,56.7711,82200.0
2013-01-30 15:40:00,87.02,87.05,87.01,87.02,8000.0,56.7645,56.7841,56.758,56.7645,8000.0
2013-01-30 15:45:00,87.05,87.05,87.0,87.03,6400.0,56.7841,56.7841,56.7515,56.7711,6400.0
2013-01-30 15:50:00,87.05,87.08,87.02,87.05,4800.0,56.7841,56.8037,56.7645,56.7841,4800.0
2013-01-30 15:55:00,87.03,87.05,87.02,87.04,4100.0,56.7711,56.7841,56.7645,56.7776,4100.0
2013-01-31 09:30:00,86.85,86.88,86.79,86.85,14000.0,56.7978,56.8174,56.7586,56.7978,14000.0
2013-01-31 09:35:00,86.8,86.81,86.78,86.78,4600.0,56.7651,56.7717,56.752,56.752,4600.0
2013-01-31 09:40:00,86.78,86.79,86.76,86.76,2000.0,56.752,56.7586,56.739,56.739,2000.0
2013-01-31 09:45:00,86.78,86.79,86.75,86.79,1200.0,56.752,56.7586,56.7324,56.7586,1200.0
2013-01-31 09:50:00,86.75,86.84,86.75,86.84,1400.0,56.7324,56.7913,56.7324,56.7913,1400.0
2013-01-31 09:55:00,86.76,86.83,86.76,86.83,700.0,56.739,56.7847,56.739,56.7847,700.0
2013-01-31 10:00:00,86.78,86.83,86.75,86.81,900.0,56.752,56.7847,56.7324,56.7717,900.0
2013-01-31 10:05:00,86.78,86.78,86.78,86.78,100.0,56.752,56.752,56.752,56.752,100.0
2013-01-31 10:10:00,86.82,86.82,86.73,86.8,1000.0,56.7782,56.7782,56.7193,56.7651,1000.0
2013-01-31 10:15:00,86.75,86.76,86.72,86.76,700.0,56.7324,56.739,56.7128,56.739,700.0
2013-01-31 10:20:00,86.76,86.76,86.7,86.7,700.0,56.739,56.739,56.6997,56.6997,700.0
2013-01-31 10:25:00,86.76,86.78,86.76,86.78,200.0,56.739,56.752,56.739,56.752,200.0
2013-01-31 10:30:00,86.78,86.78,86.74,86.78,700.0,56.752,56.752,56.7259,56.752,700.0
2013-01-31 10:35:00,86.78,86.78,86.76,86.76,800.0,56.752,56.752,56.739,56.739,800.0
2013-01-31 10:40:00,86.77,86.78,86.75,86.76,1300.0,56.7455,56.752,56.7324,56.739,1300.0
2013-01-31 10:45:00,86.78,86.78,86.77,86.78,3400.0,56.752,56.752,56.7455,56.752,3400.0
2013-01-31 10:50:00,86.78,86.78,86.76,86.77,2900.0,56.752,56.752,56.739,56.7455,2900.0
2013-01-31 10:55:00,86.76,86.76,86.75,86.75,3400.0,56.739,56.739,56.7324,56.7324,3400.0
2013-01-31 11:00:00,86.74,86.75,86.74,86.75,200.0,56.7259,56.7324,56.7259,56.7324,200.0
2013-01-31 11:05:00,86.75,86.76,86.74,86.75,16600.0,56.7324,56.739,56.7259,56.7324,16600.0
2013-01-31 11:10:00,86.75,86.78,86.75,86.75,17900.0,56.7324,56.752,56.7324,56.7324,17900.0
2013-01-31 11:15:00,86.76,86.76,86.75,86.75,300.0,56.739,56.739,56.7324,56.7324,300.0
2013-01-31 11:20:00,86.77,86.77,86.75,86.75,200.0,56.7455,56.7455,56.7324,56.7324,200.0
2013-01-31 11:25:00,86.78,86.78,86.74,86.74,11600.0,56.752,56.752,56.7259,56.7259,11600.0
2013-01-31 11:30:00,86.75,86.75,86.75,86.75,3000.0,56.7324,56.7324,56.7324,56.7324,3000.0
2013-01-31 11:35:00,86.74,86.76,86.74,86.75,3900.0,56.7259,56.739,56.7259,56.7324,3900.0
2013-01-31 11:40:00,86.75,86.76,86.74,86.75,3000.0,56.7324,56.739,56.7259,56.7324,3000.0
2013-01-31 11:45:00,86.75,86.75,86.73,86.73,2300.0,56.7324,56.7324,56.7193,56.7193,2300.0
2013-01-31 11:50:00,86.72,86.75,86.7,86.7,600.0,56.7128,56.7324,56.6997,56.6997,600.0
2013-01-31 11:55:00,86.71,86.74,86.71,86.74,2600.0,56.7063,56.7259,56.7063,56.7259,2600.0
2013-01-31 12:00:00,86.73,86.74,86.73,86.74,1200.0,56.7193,56.7259,56.7193,56.7259,1200.0
2013-01-31 12:05:00,86.74,86.75,86.74,86.75,1200.0,56.7259,56.7324,56.7259,56.7324,1200.0
2013-01-31 12:10:00,86.74,86.75,86.73,86.75,600.0,56.7259,56.7324,56.7193,56.7324,600.0
2013-01-31 12:15:00,86.75,86.75,86.71,86.71,700.0,56.7324,56.7324,56.7063,56.7063,700.0
2013-01-31 12:20:00,86.71,86.73,86.71,86.72,900.0,56.7063,56.7193,56.7063,56.7128,900.0
2013-01-31 12:25:00,86.72,86.74,86.72,86.72,1600.0,56.7128,56.7259,56.7128,56.7128,1600.0
2013-01-31 12:30:00,86.74,86.8,86.72,86.78,6700.0,56.7259,56.7651,56.7128,56.752,6700.0
2013-01-31 12:35:00,86.78,86.78,86.74,86.74,1300.0,56.752,56.752,56.7259,56.7259,1300.0
2013-01-31 12:40:00,86.78,86.78,86.74,86.78,2000.0,56.752,56.752,56.7259,56.752,2000.0
2013-01-31 12:45:00,86.75,86.78,86.75,86.75,4600.0,56.7324,56.752,56.7324,56.7324,4600.0
2013-01-31 12:50:00,86.78,86.78,86.78,86.78,100.0,56.752,56.752,56.752,56.752,100.0
2013-01-31 12:55:00,86.74,86.75,86.74,86.74,1600.0,56.7259,56.7324,56.7259,56.7259,1600.0
2013-01-31 13:00:00,86.74,86.74,86.74,86.74,0.0,56.7259,56.7259,56.7259,56.7259,0.0
2013-01-31 13:05:00,86.74,86.77,86.74,86.77,700.0,56.7259,56.7455,56.7259,56.7455,700.0
2013-01-31 13:10:00,86.74,86.75,86.74,86.74,1100.0,56.7259,56.7324,56.7259,56.7259,1100.0
2013-01-31 13:15:00,86.77,86.77,86.77,86.77,200.0,56.7455,56.7455,56.7455,56.7455,200.0
2013-01-31 13:20:00,86.74,86.77,86.74,86.76,2100.0,56.7259,56.7455,56.7259,56.739,2100.0
2013-01-31 13:25:00,86.74,86.75,86.74,86.74,2600.0,56.7259,56.7324,56.7259,56.7259,2600.0
2013-01-31 13:30:00,86.76,86.76,86.76,86.76,100.0,56.739,56.739,56.739,56.739,100.0
2013-01-31 13:35:00,86.73,86.76,86.7,86.7,4200.0,56.7193,56.739,56.6997,56.6997,4200.0
2013-01-31 13:40:00,86.75,86.75,86.7,86.75,1000.0,56.7324,56.7324,56.6997,56.7324,1000.0
2013-01-31 13:45:00,86.75,86.76,86.7,86.7,4700.0,56.7324,56.739,56.6997,56.6997,4700.0
2013-01-31 13:50:00,86.69,86.71,86.69,86.71,600.0,56.6932,56.7063,56.6932,56.7063,600.0
2013-01-31 13:55:00,86.73,86.75,86.69,86.7,6200.0,56.7193,56.7324,56.6932,56.6997,6200.0
2013-01-31 14:00:00,86.73,86.81,86.71,86.81,4200.0,56.7193,56.7717,56.7063,56.7717,4200.0
2013-01-31 14:05:00,86.8,86.81,86.75,86.8,1400.0,56.7651,56.7717,56.7324,56.7651,1400.0
2013-01-31 14:10:00,86.8,86.8,86.75,86.75,1400.0,56.7651,56.7651,56.7324,56.7324,1400.0
2013-01-31 14:15:00,86.76,86.8,86.75,86.75,1600.0,56.739,56.7651,56.7324,56.7324,1600.0
2013-01-31 14:20:00,86.8,86.8,86.73,86.75,6600.0,56.7651,56.7651,56.7193,56.7324,6600.0
2013-01-31 14:25:00,86.74,86.75,86.74,86.75,800.0,56.7259,56.7324,56.7259,56.7324,800.0
2013-01-31 14:30:00,86.75,86.78,86.75,86.78,1600.0,56.7324,56.752,56.7324,56.752,1600.0
2013-01-31 14:35:00,86.75,86.78,86.75,86.77,4100.0,56.7324,56.752,56.7324,56.7455,4100.0
2013-01-31 14:40:00,86.76,86.79,86.75,86.77,9700.0,56.739,56.7586,56.7324,56.7455,9700.0
2013-01-31 14:45:00,86.78,86.79,86.75,86.75,14400.0,56.752,56.7586,56.7324,56.7324,14400.0
2013-01-31 14:50:00,86.77,86.79,86.75,86.78,2100.0,56.7455,56.7586,56.7324,56.752,2100.0
2013-01-31 14:55:00,86.78,86.79,86.75,86.75,900.0,56.752,56.7586,56.7324,56.7324,900.0
2013-01-31 15:00:00,86.78,86.79,86.78,86.79,1100.0,56.752,56.7586,56.752,56.7586,1100.0
2013-01-31 15:05:00,86.78,86.82,86.78,86.8,1900.0,56.752,56.7782,56.752,56.7651,1900.0
2013-01-31 15:10:00,86.79,86.81,86.79,86.79,4800.0,56.7586,56.7717,56.7586,56.7586,4800.0
2013-01-31 15:15:00,86.79,86.81,86.79,86.79,800.0,56.7586,56.7717,56.7586,56.7586,800.0
2013-01-31 15:20:00,86.81,86.81,86.8,86.81,1200.0,56.7717,56.7717,56.7651,56.7717,1200.0
2013-01-31 15:25:00,86.81,86.81,86.79,86.79,1800.0,56.7717,56.7717,56.7586,56.7586,1800.0
2013-01-31 15:30:00,86.79,86.79,86.79,86.79,1200.0,56.7586,56.7586,56.7586,56.7586,1200.0
2013-01-31 15:35:00,86.79,86.8,86.79,86.8,900.0,56.7586,56.7651,56.7586,56.7651,900.0
2013-01-31 15:40:00,86.79,86.81,86.79,86.79,1600.0,56.7586,56.7717,56.7586,56.7586,1600.0
2013-01-31 15:45:00,86.79,86.84,86.79,86.84,7200.0,56.7586,56.7913,56.7586,56.7913,7200.0
2013-01-31 15:50:00,86.81,86.83,86.81,86.82,3900.0,56.7717,56.7847,56.7717,56.7782,3900.0
2013-01-31 15:55:00,86.81,86.83,86.79,86.79,5900.0,56.7717,56.7847,56.7586,56.7586,5900.0
2013-02-01 09:30:00,87.05,87.1,87.05,87.1,20400.0,56.9286,56.9613,56.9286,56.9613,20400.0
2013-02-01 09:35:00,87.09,87.09,87.09,87.09,800.0,56.9548,56.9548,56.9548,56.9548,800.0
2013-02-01 09:40:00,87.09,87.12,87.09,87.12,700.0,56.9548,56.9744,56.9548,56.9744,700.0
2013-02-01 09:45:00,87.08,87.12,87.08,87.12,300.0,56.9482,56.9744,56.9482,56.9744,300.0
2013-02-01 09:50:00,87.12,87.12,87.08,87.1,2000.0,56.9744,56.9744,56.9482,56.9613,2000.0
2013-02-01 09:55:00,87.12,87.12,87.12,87.12,200.0,56.9744,56.9744,56.9744,56.9744,200.0
2013-02-01 10:00:00,87.09,87.1,87.02,87.05,1200.0,56.9548,56.9613,56.909,56.9286,1200.0
2013-02-01 10:05:00,87.03,87.06,87.0,87.02,1000.0,56.9155,56.9352,56.8959,56.909,1000.0
2013-02-01 10:10:00,87.0,87.0,86.96,86.96,2200.0,56.8959,56.8959,56.8698,56.8698,2200.0
2013-02-01 10:15:00,86.98,87.0,86.96,87.0,1100.0,56.8828,56.8959,56.8698,56.8959,1100.0
2013-02-01 10:20:00,87.0,87.0,86.97,86.98,1500.0,56.8959,56.8959,56.8763,56.8828,1500.0
2013-02-01 10:25:00,86.97,87.0,86.97,86.97,900.0,56.8763,56.8959,56.8763,56.8763,900.0
2013-02-01 10:30:00,86.98,87.01,86.97,87.01,500.0,56.8828,56.9025,56.8763,56.9025,500.0
2013-02-01 10:35:00,87.01,87.01,87.0,87.0,300.0,56.9025,56.9025,56.8959,56.8959,300.0
2013-02-01 10:40:00,87.01,87.01,86.97,87.01,1000.0,56.9025,56.9025,56.8763,56.9025,1000.0
2013-02-01 10:45:00,87.03,87.03,87.0,87.0,300.0,56.9155,56.9155,56.8959,56.8959,300.0
2013-02-01 10:50:00,86.99,86.99,86.99,86.99,200.0,56.8894,56.8894,56.8894,56.8894,200.0
2013-02-01 10:55:00,86.99,87.0,86.97,86.98,4100.0,56.8894,56.8959,56.8763,56.8828,4100.0
2013-02-01 11:00:00,86.99,87.0,86.99,86.99,1500.0,56.8894,56.8959,56.8894,56.8894,1500.0
2013-02-01 11:05:00,86.99,87.0,86.97,87.0,1200.0,56.8894,56.8959,56.8763,56.8959,1200.0
2013-02-01 11:10:00,86.99,87.0,86.99,86.99,900.0,56.8894,56.8959,56.8894,56.8894,900.0
2013-02-01 11:15:00,87.0,87.0,86.92,86.95,1100.0,56.8959,56.8959,56.8436,56.8632,1100.0
2013-02-01 11:20:00,86.99,86.99,86.99,86.99,100.0,56.8894,56.8894,56.8894,56.8894,100.0
2013-02-01 11:25:00,86.9,87.01,86.9,86.94,3600.0,56.8305,56.9025,56.8305,56.8567,3600.0
2013-02-01 11:30:00,86.94,86.97,86.93,86.97,800.0,56.8567,56.8763,56.8501,56.8763,800.0
2013-02-01 11:35:00,86.97,87.0,86.94,86.94,1100.0,56.8763,56.8959,56.8567,56.8567,1100.0
2013-02-01 11:40:00,86.94,86.99,86.94,86.99,200.0,56.8567,56.8894,56.8567,56.8894,200.0
2013-02-01 11:45:00,86.99,87.0,86.98,87.0,3100.0,56.8894,56.8959,56.8828,56.8959,3100.0
2013-02-01 11:50:00,87.0,87.0,86.94,86.94,600.0,56.8959,56.8959,56.8567,56.8567,600.0
2013-02-01 11:55:00,86.98,86.99,86.9,86.98,2500.0,56.8828,56.8894,56.8305,56.8828,2500.0
2013-02-01 12:00:00,86.91,86.93,86.87,86.91,1600.0,56.8371,56.8501,56.8109,56.8371,1600.0
2013-02-01 12:05:00,86.87,86.92,86.87,86.92,1400.0,56.8109,56.8436,56.8109,56.8436,1400.0
2013-02-01 12:10:00,86.88,86.91,86.86,86.86,700.0,56.8174,56.8371,56.8044,56.8044,700.0
2013-02-01 12:15:00,86.89,86.89,86.87,86.87,300.0,56.824,56.824,56.8109,56.8109,300.0
2013-02-01 12:20:00,86.87,86.87,86.87,86.87,800.0,56.8109,56.8109,56.8109,56.8109,800.0
2013-02-01 12:25:00,86.87,86.9,86.86,86.86,2700.0,56.8109,56.8305,56.8044,56.8044,2700.0
2013-02-01 12:30:00,86.86,86.89,86.85,86.88,2600.0,56.8044,56.824,56.7978,56.8174,2600.0
2013-02-01 12:35:00,86.84,86.84,86.82,86.84,700.0,56.7913,56.7913,56.7782,56.7913,700.0
2013-02-01 12:40:00,86.87,86.88,86.85,86.85,800.0,56.8109,56.8174,56.7978,56.7978,800.0
2013-02-01 12:45:00,86.81,86.85,86.81,86.81,2300.0,56.7717,56.7978,56.7717,56.7717,2300.0
2013-02-01 12:50:00,86.84,86.87,86.84,86.86,1900.0,56.7913,56.8109,56.7913,56.8044,1900.0
2013-02-01 12:55:00,86.87,86.87,86.87,86.87,100.0,56.8109,56.8109,56.8109,56.8109,100.0
2013-02-01 13:00:00,86.87,86.87,86.85,86.85,1600.0,56.8109,56.8109,56.7978,56.7978,1600.0
2013-02-01 13:05:00,86.87,86.87,86.85,86.85,900.0,56.8109,56.8109,56.7978,56.7978,900.0
2013-02-01 13:10:00,86.82,86.82,86.81,86.81,1200.0,56.7782,56.7782,56.7717,56.7717,1200.0
2013-02-01 13:15:00,86.84,86.84,86.79,86.79,1500.0,56.7913,56.7913,56.7586,56.7586,1500.0
2013-02-01 13:20:00,86.84,86.85,86.83,86.83,500.0,56.7913,56.7978,56.7847,56.7847,500.0
2013-02-01 13:25:00,86.85,86.85,86.83,86.83,200.0,56.7978,56.7978,56.7847,56.7847,200.0
2013-02-01 13:30:00,86.76,86.82,86.74,86.82,10900.0,56.739,56.7782,56.7259,56.7782,10900.0
2013-02-01 13:35:00,86.75,86.79,86.75,86.79,1000.0,56.7324,56.7586,56.7324,56.7586,1000.0
2013-02-01 13:40:00,86.78,86.79,86.75,86.79,1400.0,56.752,56.7586,56.7324,56.7586,1400.0
2013-02-01 13:45:00,86.75,86.79,86.75,86.79,800.0,56.7324,56.7586,56.7324,56.7586,800.0
2013-02-01 13:50:00,86.76,86.78,86.76,86.78,200.0,56.739,56.752,56.739,56.752,200.0
2013-02-01 13:55:00,86.79,86.79,86.74,86.78,3700.0,56.7586,56.7586,56.7259,56.752,3700.0
2013-02-01 14:00:00,86.79,86.79,86.74,86.74,700.0,56.7586,56.7586,56.7259,56.7259,700.0
2013-02-01 14:05:00,86.75,86.78,86.75,86.78,200.0,56.7324,56.752,56.7324,56.752,200.0
2013-02-01 14:10:00,86.78,86.79,86.78,86.79,500.0,56.752,56.7586,56.752,56.7586,500.0
2013-02-01 14:15:00,86.78,86.79,86.78,86.79,400.0,56.752,56.7586,56.752,56.7586,400.0
2013-02-01 14:20:00,86.78,86.78,86.77,86.77,300.0,56.752,56.752,56.7455,56.7455,300.0
2013-02-01 14:25:00,86.75,86.78,86.74,86.75,2000.0,56.7324,56.752,56.7259,56.7324,2000.0
2013-02-01 14:30:00,86.77,86.77,86.74,86.76,9900.0,56.7455,56.7455,56.7259,56.739,9900.0
2013-02-01 14:35:00,86.78,86.78,86.74,86.75,1800.0,56.752,56.752,56.7259,56.7324,1800.0
2013-02-01 14:40:00,86.75,86.76,86.7,86.75,5200.0,56.7324,56.739,56.6997,56.7324,5200.0
2013-02-01 14:45:00,86.76,86.78,86.76,86.76,43100.0,56.739,56.752,56.739,56.739,43100.0
2013-02-01 14:50:00,86.77,86.77,86.71,86.75,2600.0,56.7455,56.7455,56.7063,56.7324,2600.0
2013-02-01 14:55:00,86.77,86.77,86.73,86.73,1600.0,56.7455,56.7455,56.7193,56.7193,1600.0
2013-02-01 15:00:00,86.74,86.78,86.71,86.77,205900.0,56.7259,56.752,56.7063,56.7455,205900.0
2013-02-01 15:05:00,86.78,86.78,86.73,86.76,2700.0,56.752,56.752,56.7193,56.739,2700.0
2013-02-01 15:10:00,86.75,86.81,86.74,86.75,23800.0,56.7324,56.7717,56.7259,56.7324,23800.0
2013-02-01 15:15:00,86.75,86.83,86.75,86.77,6400.0,56.7324,56.7847,56.7324,56.7455,6400.0
2013-02-01 15:20:00,86.78,86.79,86.77,86.77,8300.0,56.752,56.7586,56.7455,56.7455,8300.0
2013-02-01 15:25:00,86.77,86.78,86.74,86.76,1000.0,56.7455,56.752,56.7259,56.739,1000.0
2013-02-01 15:30:00,86.75,86.78,86.74,86.76,4100.0,56.7324,56.752,56.7259,56.739,4100.0
2013-02-01 15:35:00,86.76,86.76,86.74,86.74,3500.0,56.739,56.739,56.7259,56.7259,3500.0
2013-02-01 15:40:00,86.76,86.76,86.74,86.74,800.0,56.739,56.739,56.7259,56.7259,800.0
2013-02-01 15:45:00,86.74,86.74,86.61,86.65,10000.0,56.7259,56.7259,56.6409,56.667,10000.0
2013-02-01 15:50:00,86.63,86.69,86.63,86.68,1000.0,56.6539,56.6932,56.6539,56.6866,1000.0
2013-02-01 15:55:00,86.68,86.69,86.62,86.62,3200.0,56.6866,56.6932,56.6474,56.6474,3200.0
2013-02-04 09:30:00,86.58,86.75,86.58,86.74,16200.0,56.6212,56.7324,56.6212,56.7259,16200.0
2013-02-04 09:35:00,86.76,86.76,86.74,86.75,1700.0,56.739,56.739,56.7259,56.7324,1700.0
2013-02-04 09:40:00,86.73,86.75,86.73,86.75,400.0,56.7193,56.7324,56.7193,56.7324,400.0
2013-02-04 09:45:00,86.74,86.75,86.74,86.75,200.0,56.7259,56.7324,56.7259,56.7324,200.0
2013-02-04 09:50:00,86.75,86.75,86.62,86.62,1800.0,56.7324,56.7324,56.6474,56.6474,1800.0
2013-02-04 09:55:00,86.74,86.74,86.61,86.64,3600.0,56.7259,56.7259,56.6409,56.6605,3600.0
2013-02-04 10:00:00,86.7,86.73,86.7,86.73,1200.0,56.6997,56.7193,56.6997,56.7193,1200.0
2013-02-04 10:05:00,86.72,86.78,86.72,86.78,2000.0,56.7128,56.752,56.7128,56.752,2000.0
2013-02-04 10:10:00,86.78,86.8,86.75,86.8,16400.0,56.752,56.7651,56.7324,56.7651,16400.0
2013-02-04 10:15:00,86.82,86.82,86.8,86.82,700.0,56.7782,56.7782,56.7651,56.7782,700.0
2013-02-04 10:20:00,86.8,86.82,86.8,86.81,2000.0,56.7651,56.7782,56.7651,56.7717,2000.0
2013-02-04 10:25:00,86.8,86.8,86.8,86.8,300.0,56.7651,56.7651,56.7651,56.7651,300.0
2013-02-04 10:30:00,86.8,86.8,86.8,86.8,800.0,56.7651,56.7651,56.7651,56.7651,800.0
2013-02-04 10:35:00,86.8,86.82,86.8,86.82,500.0,56.7651,56.7782,56.7651,56.7782,500.0
2013-02-04 10:40:00,86.81,86.82,86.81,86.81,600.0,56.7717,56.7782,56.7717,56.7717,600.0
2013-02-04 10:45:00,86.81,86.85,86.81,86.83,6900.0,56.7717,56.7978,56.7717,56.7847,6900.0
2013-02-04 10:50:00,86.83,86.83,86.83,86.83,0.0,56.7847,56.7847,56.7847,56.7847,0.0
2013-02-04 10:55:00,86.81,86.84,86.81,86.84,700.0,56.7717,56.7913,56.7717,56.7913,700.0
2013-02-04 11:00:00,86.84,86.85,86.84,86.85,1700.0,56.7913,56.7978,56.7913,56.7978,1700.0
2013-02-04 11:05:00,86.85,86.88,86.85,86.87,6600.0,56.7978,56.8174,56.7978,56.8109,6600.0
2013-02-04 11:10:00,86.86,86.93,86.86,86.91,5800.0,56.8044,56.8501,56.8044,56.8371,5800.0
2013-02-04 11:15:00,86.87,86.88,86.87,86.88,500.0,56.8109,56.8174,56.8109,56.8174,500.0
2013-02-04 11:20:00,86.88,86.88,86.88,86.88,0.0,56.8174,56.8174,56.8174,56.8174,0.0
2013-02-04 11:25:00,86.87,86.88,86.87,86.88,300.0,56.8109,56.8174,56.8109,56.8174,300.0
2013-02-04 11:30:00,86.87,86.89,86.87,86.87,1500.0,56.8109,56.824,56.8109,56.8109,1500.0
2013-02-04 11:35:00,86.87,86.9,86.84,86.9,14100.0,56.8109,56.8305,56.7913,56.8305,14100.0
2013-02-04 11:40:00,86.85,86.91,86.85,86.9,2000.0,56.7978,56.8371,56.7978,56.8305,2000.0
2013-02-04 11:45:00,86.91,86.91,86.87,86.87,1400.0,56.8371,56.8371,56.8109,56.8109,1400.0
2013-02-04 11:50:00,86.9,86.9,86.86,86.86,3000.0,56.8305,56.8305,56.8044,56.8044,3000.0
2013-02-04 11:55:00,86.87,86.89,86.86,86.89,900.0,56.8109,56.824,56.8044,56.824,900.0
2013-02-04 12:00:00,86.87,86.9,86.87,86.87,300.0,56.8109,56.8305,56.8109,56.8109,300.0
2013-02-04 12:05:00,86.9,86.9,86.86,86.89,4300.0,56.8305,56.8305,56.8044,56.824,4300.0
2013-02-04 12:10:00,86.89,86.89,86.89,86.89,0.0,56.824,56.824,56.824,56.824,0.0
2013-02-04 12:15:00,86.87,86.9,86.86,86.87,1700.0,56.8109,56.8305,56.8044,56.8109,1700.0
2013-02-04 12:20:00,86.86,86.92,86.86,86.89,23000.0,56.8044,56.8436,56.8044,56.824,23000.0
2013-02-04 12:25:00,86.86,86.87,86.86,86.86,400.0,56.8044,56.8109,56.8044,56.8044,400.0
2013-02-04 12:30:00,86.86,86.86,86.86,86.86,100.0,56.8044,56.8044,56.8044,56.8044,100.0
2013-02-04 12:35:00,86.87,86.88,86.86,86.88,400.0,56.8109,56.8174,56.8044,56.8174,400.0
2013-02-04 12:40:00,86.87,86.87,86.81,86.81,800.0,56.8109,56.8109,56.7717,56.7717,800.0
2013-02-04 12:45:00,86.87,86.88,86.83,86.88,3300.0,56.8109,56.8174,56.7847,56.8174,3300.0
2013-02-04 12:50:00,86.82,86.86,86.82,86.82,1100.0,56.7782,56.8044,56.7782,56.7782,1100.0
2013-02-04 12:55:00,86.81,86.85,86.81,86.85,1400.0,56.7717,56.7978,56.7717,56.7978,1400.0
2013-02-04 13:00:00,86.82,86.82,86.82,86.82,1400.0,56.7782,56.7782,56.7782,56.7782,1400.0
2013-02-04 13:05:00,86.86,86.88,86.82,86.87,6100.0,56.8044,56.8174,56.7782,56.8109,6100.0
2013-02-04 13:10:00,86.83,86.83,86.83,86.83,100.0,56.7847,56.7847,56.7847,56.7847,100.0
2013-02-04 13:15:00,86.83,86.83,86.83,86.83,0.0,56.7847,56.7847,56.7847,56.7847,0.0
2013-02-04 13:20:00,86.82,86.82,86.82,86.82,100.0,56.7782,56.7782,56.7782,56.7782,100.0
2013-02-04 13:25:00,86.87,86.87,86.83,86.83,1400.0,56.8109,56.8109,56.7847,56.7847,1400.0
2013-02-04 13:30:00,86.83,86.87,86.83,86.87,4500.0,56.7847,56.8109,56.7847,56.8109,4500.0
2013-02-04 13:35:00,86.87,86.87,86.87,86.87,700.0,56.8109,56.8109,56.8109,56.8109,700.0
2013-02-04 13:40:00,86.87,86.89,86.86,86.89,2600.0,56.8109,56.824,56.8044,56.824,2600.0
2013-02-04 13:45:00,86.88,86.9,86.88,86.89,1800.0,56.8174,56.8305,56.8174,56.824,1800.0
2013-02-04 13:50:00,86.89,86.9,86.89,86.89,2900.0,56.824,56.8305,56.824,56.824,2900.0
2013-02-04 13:55:00,86.89,86.9,86.88,86.88,500.0,56.824,56.8305,56.8174,56.8174,500.0
2013-02-04 14:00:00,86.89,86.92,86.89,86.92,4300.0,56.824,56.8436,56.824,56.8436,4300.0
2013-02-04 14:05:00,86.91,86.93,86.91,86.91,7900.0,56.8371,56.8501,56.8371,56.8371,7900.0
2013-02-04 14:10:00,86.92,86.92,86.86,86.86,1900.0,56.8436,56.8436,56.8044,56.8044,1900.0
2013-02-04 14:15:00,86.86,86.91,86.86,86.91,7000.0,56.8044,56.8371,56.8044,56.8371,7000.0
2013-02-04 14:20:00,86.91,86.91,86.86,86.91,4800.0,56.8371,56.8371,56.8044,56.8371,4800.0
2013-02-04 14:25:00,86.89,86.91,86.89,86.89,7800.0,56.824,56.8371,56.824,56.824,7800.0
2013-02-04 14:30:00,86.9,86.9,86.86,86.86,1200.0,56.8305,56.8305,56.8044,56.8044,1200.0
2013-02-04 14:35:00,86.87,86.9,86.86,86.9,2300.0,56.8109,56.8305,56.8044,56.8305,2300.0
2013-02-04 14:40:00,86.88,86.88,86.88,86.88,200.0,56.8174,56.8174,56.8174,56.8174,200.0
2013-02-04 14:45:00,86.88,86.89,86.88,86.89,400.0,56.8174,56.824,56.8174,56.824,400.0
2013-02-04 14:50:00,86.89,86.89,86.87,86.89,1800.0,56.824,56.824,56.8109,56.824,1800.0
2013-02-04 14:55:00,86.87,86.88,86.87,86.87,900.0,56.8109,56.8174,56.8109,56.8109,900.0
2013-02-04 15:00:00,86.88,86.9,86.87,86.88,9500.0,56.8174,56.8305,56.8109,56.8174,9500.0
2013-02-04 15:05:00,86.89,86.89,86.87,86.87,600.0,56.824,56.824,56.8109,56.8109,600.0
2013-02-04 15:10:00,86.87,86.87,86.86,86.86,2000.0,56.8109,56.8109,56.8044,56.8044,2000.0
2013-02-04 15:15:00,86.86,86.86,86.86,86.86,100.0,56.8044,56.8044,56.8044,56.8044,100.0
2013-02-04 15:20:00,86.88,86.92,86.86,86.92,60400.0,56.8174,56.8436,56.8044,56.8436,60400.0
2013-02-04 15:25:00,86.92,86.92,86.89,86.92,2200.0,56.8436,56.8436,56.824,56.8436,2200.0
2013-02-04 15:30:00,86.93,86.93,86.91,86.92,8700.0,56.8501,56.8501,56.8371,56.8436,8700.0
2013-02-04 15:35:00,86.91,86.94,86.91,86.91,3400.0,56.8371,56.8567,56.8371,56.8371,3400.0
2013-02-04 15:40:00,86.92,86.95,86.91,86.91,1400.0,56.8436,56.8632,56.8371,56.8371,1400.0
2013-02-04 15:45:00,86.91,86.95,86.91,86.94,2500.0,56.8371,56.8632,56.8371,56.8567,2500.0
2013-02-04 15:50:00,86.94,86.94,86.91,86.91,5400.0,56.8567,56.8567,56.8371,56.8371,5400.0
2013-02-04 15:55:00,86.94,86.96,86.92,86.96,17100.0,56.8567,56.8698,56.8436,56.8698,17100.0
2013-02-05 09:30:00,86.8,86.8,86.8,86.8,19200.0,56.7651,56.7651,56.7651,56.7651,19200.0
2013-02-05 09:35:00,86.76,86.76,86.76,86.76,200.0,56.739,56.739,56.739,56.739,200.0
2013-02-05 09:40:00,86.78,86.84,86.78,86.83,3400.0,56.752,56.7913,56.752,56.7847,3400.0
2013-02-05 09:45:00,86.84,86.85,86.76,86.77,12600.0,56.7913,56.7978,56.739,56.7455,12600.0
2013-02-05 09:50:00,86.76,86.79,86.75,86.79,20800.0,56.739,56.7586,56.7324,56.7586,20800.0
2013-02-05 09:55:00,86.84,86.84,86.75,86.75,3000.0,56.7913,56.7913,56.7324,56.7324,3000.0
2013-02-05 10:00:00,86.77,86.77,86.75,86.75,2400.0,56.7455,56.7455,56.7324,56.7324,2400.0
2013-02-05 10:05:00,86.75,86.81,86.69,86.75,9400.0,56.7324,56.7717,56.6932,56.7324,9400.0
2013-02-05 10:10:00,86.75,86.75,86.75,86.75,400.0,56.7324,56.7324,56.7324,56.7324,400.0
2013-02-05 10:15:00,86.8,86.8,86.78,86.78,800.0,56.7651,56.7651,56.752,56.752,800.0
2013-02-05 10:20:00,86.8,86.8,86.78,86.78,400.0,56.7651,56.7651,56.752,56.752,400.0
2013-02-05 10:25:00,86.78,86.8,86.78,86.8,35600.0,56.752,56.7651,56.752,56.7651,35600.0
2013-02-05 10:30:00,86.81,86.83,86.8,86.82,3400.0,56.7717,56.7847,56.7651,56.7782,3400.0
2013-02-05 10:35:00,86.81,86.83,86.81,86.83,400.0,56.7717,56.7847,56.7717,56.7847,400.0
2013-02-05 10:40:00,86.81,86.82,86.79,86.81,9800.0,56.7717,56.7782,56.7586,56.7717,9800.0
2013-02-05 10:45:00,86.8,86.81,86.8,86.81,800.0,56.7651,56.7717,56.7651,56.7717,800.0
2013-02-05 10:50:00,86.82,86.82,86.82,86.82,600.0,56.7782,56.7782,56.7782,56.7782,600.0
2013-02-05 10:55:00,86.81,86.81,86.8,86.81,1200.0,56.7717,56.7717,56.7651,56.7717,1200.0
2013-02-05 11:00:00,86.79,86.79,86.79,86.79,800.0,56.7586,56.7586,56.7586,56.7586,800.0
2013-02-05 11:05:00,86.78,86.81,86.78,86.81,4200.0,56.752,56.7717,56.752,56.7717,4200.0
2013-02-05 11:10:00,86.79,86.81,86.74,86.74,6400.0,56.7586,56.7717,56.7259,56.7259,6400.0
2013-02-05 11:15:00,86.8,86.8,86.76,86.8,1800.0,56.7651,56.7651,56.739,56.7651,1800.0
2013-02-05 11:20:00,86.8,86.8,86.8,86.8,0.0,56.7651,56.7651,56.7651,56.7651,0.0
2013-02-05 11:25:00,86.8,86.8,86.79,86.79,1600.0,56.7651,56.7651,56.7586,56.7586,1600.0
2013-02-05 11:30:00,86.8,86.8,86.8,86.8,200.0,56.7651,56.7651,56.7651,56.7651,200.0
2013-02-05 11:35:00,86.8,86.8,86.79,86.79,18600.0,56.7651,56.7651,56.7586,56.7586,18600.0
2013-02-05 11:40:00,86.78,86.79,86.78,86.78,1600.0,56.752,56.7586,56.752,56.752,1600.0
2013-02-05 11:45:00,86.8,86.8,86.78,86.78,6400.0,56.7651,56.7651,56.752,56.752,6400.0
2013-02-05 11:50:00,86.78,86.78,86.78,86.78,0.0,56.752,56.752,56.752,56.752,0.0
2013-02-05 11:55:00,86.8,86.8,86.75,86.75,2800.0,56.7651,56.7651,56.7324,56.7324,2800.0
2013-02-05 12:00:00,86.75,86.8,86.75,86.8,600.0,56.7324,56.7651,56.7324,56.7651,600.0
2013-02-05 12:05:00,86.8,86.8,86.8,86.8,0.0,56.7651,56.7651,56.7651,56.7651,0.0
2013-02-05 12:10:00,86.79,86.79,86.79,86.79,2400.0,56.7586,56.7586,56.7586,56.7586,2400.0
2013-02-05 12:15:00,86.79,86.8,86.79,86.8,2800.0,56.7586,56.7651,56.7586,56.7651,2800.0
2013-02-05 12:20:00,86.79,86.79,86.78,86.78,2200.0,56.7586,56.7586,56.752,56.752,2200.0
2013-02-05 12:25:00,86.82,86.82,86.79,86.79,3400.0,56.7782,56.7782,56.7586,56.7586,3400.0
2013-02-05 12:30:00,86.81,86.81,86.81,86.81,1000.0,56.7717,56.7717,56.7717,56.7717,1000.0
2013-02-05 12:35:00,86.81,86.82,86.81,86.81,1400.0,56.7717,56.7782,56.7717,56.7717,1400.0
2013-02-05 12:40:00,86.81,86.83,86.81,86.83,2600.0,56.7717,56.7847,56.7717,56.7847,2600.0
2013-02-05 12:45:00,86.81,86.81,86.81,86.81,400.0,56.7717,56.7717,56.7717,56.7717,400.0
2013-02-05 12:50:00,86.82,86.85,86.82,86.85,3200.0,56.7782,56.7978,56.7782,56.7978,3200.0
2013-02-05 12:55:00,86.85,86.85,86.85,86.85,0.0,56.7978,56.7978,56.7978,56.7978,0.0
2013-02-05 13:00:00,86.86,86.86,86.84,86.86,1600.0,56.8044,56.8044,56.7913,56.8044,1600.0
2013-02-05 13:05:00,86.81,86.85,86.81,86.85,3400.0,56.7717,56.7978,56.7717,56.7978,3400.0
2013-02-05 13:10:00,86.83,86.85,86.81,86.81,1600.0,56.7847,56.7978,56.7717,56.7717,1600.0
2013-02-05 13:15:00,86.85,86.85,86.83,86.83,1400.0,56.7978,56.7978,56.7847,56.7847,1400.0
2013-02-05 13:20:00,86.83,86.85,86.83,86.85,5000.0,56.7847,56.7978,56.7847,56.7978,5000.0
2013-02-05 13:25:00,86.83,86.84,86.82,86.83,1200.0,56.7847,56.7913,56.7782,56.7847,1200.0
2013-02-05 13:30:00,86.8,86.8,86.79,86.79,6800.0,56.7651,56.7651,56.7586,56.7586,6800.0
2013-02-05 13:35:00,86.82,86.82,86.79,86.79,600.0,56.7782,56.7782,56.7586,56.7586,600.0
2013-02-05 13:40:00,86.78,86.83,86.78,86.78,5200.0,56.752,56.7847,56.752,56.752,5200.0
2013-02-05 13:45:00,86.78,86.83,86.78,86.83,4200.0,56.752,56.7847,56.752,56.7847,4200.0
2013-02-05 13:50:00,86.83,86.83,86.83,86.83,1200.0,56.7847,56.7847,56.7847,56.7847,1200.0
2013-02-05 13:55:00,86.83,86.83,86.81,86.81,2800.0,56.7847,56.7847,56.7717,56.7717,2800.0
2013-02-05 14:00:00,86.79,86.83,86.78,86.82,16000.0,56.7586,56.7847,56.752,56.7782,16000.0
2013-02-05 14:05:00,86.84,86.84,86.79,86.79,4200.0,56.7913,56.7913,56.7586,56.7586,4200.0
2013-02-05 14:10:00,86.78,86.82,86.78,86.79,2400.0,56.752,56.7782,56.752,56.7586,2400.0
2013-02-05 14:15:00,86.8,86.8,86.78,86.8,5200.0,56.7651,56.7651,56.752,56.7651,5200.0
2013-02-05 14:20:00,86.78,86.8,86.78,86.8,11000.0,56.752,56.7651,56.752,56.7651,11000.0
2013-02-05 14:25:00,86.8,86.81,86.78,86.81,13400.0,56.7651,56.7717,56.752,56.7717,13400.0
2013-02-05 14:30:00,86.79,86.84,86.79,86.82,12400.0,56.7586,56.7913,56.7586,56.7782,12400.0
2013-02-05 14:35:00,86.78,86.84,86.78,86.8,2200.0,56.752,56.7913,56.752,56.7651,2200.0
2013-02-05 14:40:00,86.82,86.82,86.81,86.81,600.0,56.7782,56.7782,56.7717,56.7717,600.0
2013-02-05 14:45:00,86.78,86.84,86.78,86.84,2800.0,56.752,56.7913,56.752,56.7913,2800.0
2013-02-05 14:50:00,86.81,86.81,86.79,86.79,11200.0,56.7717,56.7717,56.7586,56.7586,11200.0
2013-02-05 14:55:00,86.78,86.78,86.68,86.77,42200.0,56.752,56.752,56.6866,56.7455,42200.0
2013-02-05 15:00:00,86.77,86.81,86.74,86.74,13400.0,56.7455,56.7717,56.7259,56.7259,13400.0
2013-02-05 15:05:00,86.74,86.75,86.7,86.7,45200.0,56.7259,56.7324,56.6997,56.6997,45200.0
2013-02-05 15:10:00,86.69,86.7,86.69,86.69,4200.0,56.6932,56.6997,56.6932,56.6932,4200.0
2013-02-05 15:15:00,86.71,86.76,86.69,86.74,6200.0,56.7063,56.739,56.6932,56.7259,6200.0
2013-02-05 15:20:00,86.75,86.76,86.69,86.74,5200.0,56.7324,56.739,56.6932,56.7259,5200.0
2013-02-05 15:25:00,86.69,86.76,86.69,86.74,7800.0,56.6932,56.739,56.6932,56.7259,7800.0
2013-02-05 15:30:00,86.7,86.78,86.7,86.78,9800.0,56.6997,56.752,56.6997,56.752,9800.0
2013-02-05 15:35:00,86.73,86.77,86.72,86.77,2600.0,56.7193,56.7455,56.7128,56.7455,2600.0
2013-02-05 15:40:00,86.73,86.77,86.73,86.77,10000.0,56.7193,56.7455,56.7193,56.7455,10000.0
2013-02-05 15:45:00,86.71,86.72,86.7,86.71,7600.0,56.7063,56.7128,56.6997,56.7063,7600.0
2013-02-05 15:50:00,86.72,86.73,86.71,86.72,7000.0,56.7128,56.7193,56.7063,56.7128,7000.0
2013-02-05 15:55:00,86.72,86.78,86.71,86.78,68000.0,56.7128,56.752,56.7063,56.752,68000.0
2013-02-06 09:30:00,87.0,87.0,86.98,87.0,10500.0,56.8959,56.8959,56.8828,56.8959,10500.0
2013-02-06 09:35:00,87.0,87.0,87.0,87.0,0.0,56.8959,56.8959,56.8959,56.8959,0.0
2013-02-06 09:40:00,86.97,86.97,86.9,86.97,400.0,56.8763,56.8763,56.8305,56.8763,400.0
2013-02-06 09:45:00,86.94,86.94,86.94,86.94,100.0,56.8567,56.8567,56.8567,56.8567,100.0
2013-02-06 09:50:00,86.9,86.9,86.9,86.9,100.0,56.8305,56.8305,56.8305,56.8305,100.0
2013-02-06 09:55:00,86.97,86.97,86.92,86.92,1000.0,56.8763,56.8763,56.8436,56.8436,1000.0
2013-02-06 10:00:00,86.9,86.98,86.9,86.98,10200.0,56.8305,56.8828,56.8305,56.8828,10200.0
2013-02-06 10:05:00,86.89,86.98,86.89,86.92,400.0,56.824,56.8828,56.824,56.8436,400.0
2013-02-06 10:10:00,86.88,86.92,86.86,86.9,12500.0,56.8174,56.8436,56.8044,56.8305,12500.0
2013-02-06 10:15:00,86.85,86.86,86.83,86.83,3000.0,56.7978,56.8044,56.7847,56.7847,3000.0
2013-02-06 10:20:00,86.84,86.89,86.81,86.81,1400.0,56.7913,56.824,56.7717,56.7717,1400.0
2013-02-06 10:25:00,86.84,86.89,86.84,86.87,1000.0,56.7913,56.824,56.7913,56.8109,1000.0
2013-02-06 10:30:00,86.82,86.88,86.82,86.83,1600.0,56.7782,56.8174,56.7782,56.7847,1600.0
2013-02-06 10:35:00,86.83,86.83,86.81,86.81,400.0,56.7847,56.7847,56.7717,56.7717,400.0
2013-02-06 10:40:00,86.82,86.86,86.8,86.86,8500.0,56.7782,56.8044,56.7651,56.8044,8500.0
2013-02-06 10:45:00,86.8,86.86,86.78,86.79,5500.0,56.7651,56.8044,56.752,56.7586,5500.0
2013-02-06 10:50:00,86.78,86.85,86.78,86.84,5400.0,56.752,56.7978,56.752,56.7913,5400.0
2013-02-06 10:55:00,86.8,86.85,86.8,86.85,200.0,56.7651,56.7978,56.7651,56.7978,200.0
2013-02-06 11:00:00,86.85,86.85,86.85,86.85,0.0,56.7978,56.7978,56.7978,56.7978,0.0
2013-02-06 11:05:00,86.79,86.79,86.79,86.79,100.0,56.7586,56.7586,56.7586,56.7586,100.0
2013-02-06 11:10:00,86.84,86.85,86.79,86.8,2900.0,56.7913,56.7978,56.7586,56.7651,2900.0
2013-02-06 11:15:00,86.79,86.85,86.79,86.79,300.0,56.7586,56.7978,56.7586,56.7586,300.0
2013-02-06 11:20:00,86.79,86.8,86.79,86.8,700.0,56.7586,56.7651,56.7586,56.7651,700.0
2013-02-06 11:25:00,86.84,86.84,86.79,86.79,1800.0,56.7913,56.7913,56.7586,56.7586,1800.0
2013-02-06 11:30:00,86.78,86.83,86.78,86.78,6200.0,56.752,56.7847,56.752,56.752,6200.0
2013-02-06 11:35:00,86.78,86.83,86.78,86.79,10700.0,56.752,56.7847,56.752,56.7586,10700.0
2013-02-06 11:40:00,86.83,86.83,86.78,86.79,3400.0,56.7847,56.7847,56.752,56.7586,3400.0
2013-02-06 11:45:00,86.85,86.85,86.78,86.79,5500.0,56.7978,56.7978,56.752,56.7586,5500.0
2013-02-06 11:50:00,86.8,86.85,86.79,86.79,3800.0,56.7651,56.7978,56.7586,56.7586,3800.0
2013-02-06 11:55:00,86.81,86.86,86.78,86.8,12900.0,56.7717,56.8044,56.752,56.7651,12900.0
2013-02-06 12:00:00,86.81,86.81,86.78,86.81,3000.0,56.7717,56.7717,56.752,56.7717,3000.0
2013-02-06 12:05:00,86.79,86.83,86.79,86.8,5700.0,56.7586,56.7847,56.7586,56.7651,5700.0
2013-02-06 12:10:00,86.83,86.83,86.78,86.82,4000.0,56.7847,56.7847,56.752,56.7782,4000.0
2013-02-06 12:15:00,86.78,86.83,86.78,86.79,3000.0,56.752,56.7847,56.752,56.7586,3000.0
2013-02-06 12:20:00,86.79,86.84,86.78,86.78,1700.0,56.7586,56.7913,56.752,56.752,1700.0
2013-02-06 12:25:00,86.78,86.84,86.78,86.84,1100.0,56.752,56.7913,56.752,56.7913,1100.0
2013-02-06 12:30:00,86.79,86.84,86.78,86.82,3600.0,56.7586,56.7913,56.752,56.7782,3600.0
2013-02-06 12:35:00,86.78,86.84,86.77,86.84,4500.0,56.752,56.7913,56.7455,56.7913,4500.0
2013-02-06 12:40:00,86.78,86.84,86.78,86.79,5700.0,56.752,56.7913,56.752,56.7586,5700.0
2013-02-06 12:45:00,86.79,86.84,86.79,86.79,2200.0,56.7586,56.7913,56.7586,56.7586,2200.0
2013-02-06 12:50:00,86.8,86.8,86.8,86.8,800.0,56.7651,56.7651,56.7651,56.7651,800.0
2013-02-06 12:55:00,86.84,86.84,86.81,86.81,1400.0,56.7913,56.7913,56.7717,56.7717,1400.0
2013-02-06 13:00:00,86.83,86.84,86.82,86.82,3200.0,56.7847,56.7913,56.7782,56.7782,3200.0
2013-02-06 13:05:00,86.9,86.9,86.88,86.88,700.0,56.8305,56.8305,56.8174,56.8174,700.0
2013-02-06 13:10:00,86.87,86.87,86.87,86.87,200.0,56.8109,56.8109,56.8109,56.8109,200.0
2013-02-06 13:15:00,86.85,86.85,86.85,86.85,1100.0,56.7978,56.7978,56.7978,56.7978,1100.0
2013-02-06 13:20:00,86.9,86.9,86.83,86.84,2400.0,56.8305,56.8305,56.7847,56.7913,2400.0
2013-02-06 13:25:00,86.87,86.92,86.87,86.89,800.0,56.8109,56.8436,56.8109,56.824,800.0
2013-02-06 13:30:00,86.89,86.89,86.89,86.89,0.0,56.824,56.824,56.824,56.824,0.0
2013-02-06 13:35:00,86.89,86.89,86.89,86.89,300.0,56.824,56.824,56.824,56.824,300.0
2013-02-06 13:40:00,86.87,86.88,86.87,86.88,500.0,56.8109,56.8174,56.8109,56.8174,500.0
2013-02-06 13:45:00,86.88,86.89,86.86,86.86,3700.0,56.8174,56.824,56.8044,56.8044,3700.0
2013-02-06 13:50:00,86.86,86.94,86.86,86.87,3900.0,56.8044,56.8567,56.8044,56.8109,3900.0
2013-02-06 13:55:00,86.89,86.93,86.87,86.87,2700.0,56.824,56.8501,56.8109,56.8109,2700.0
2013-02-06 14:00:00,86.92,86.92,86.92,86.92,600.0,56.8436,56.8436,56.8436,56.8436,600.0
2013-02-06 14:05:00,86.95,86.99,86.92,86.99,10400.0,56.8632,56.8894,56.8436,56.8894,10400.0
2013-02-06 14:10:00,86.96,86.97,86.95,86.95,4100.0,56.8698,56.8763,56.8632,56.8632,4100.0
2013-02-06 14:15:00,86.96,86.99,86.95,86.98,7700.0,56.8698,56.8894,56.8632,56.8828,7700.0
2013-02-06 14:20:00,86.94,86.95,86.94,86.94,500.0,56.8567,56.8632,56.8567,56.8567,500.0
2013-02-06 14:25:00,86.94,86.97,86.94,86.97,200.0,56.8567,56.8763,56.8567,56.8763,200.0
2013-02-06 14:30:00,86.89,86.97,86.89,86.89,1400.0,56.824,56.8763,56.824,56.824,1400.0
2013-02-06 14:35:00,86.9,86.9,86.9,86.9,300.0,56.8305,56.8305,56.8305,56.8305,300.0
2013-02-06 14:40:00,86.9,86.9,86.89,86.89,3000.0,56.8305,56.8305,56.824,56.824,3000.0
2013-02-06 14:45:00,86.88,86.97,86.88,86.96,15000.0,56.8174,56.8763,56.8174,56.8698,15000.0
2013-02-06 14:50:00,86.91,86.91,86.91,86.91,200.0,56.8371,56.8371,56.8371,56.8371,200.0
2013-02-06 14:55:00,86.92,86.96,86.92,86.95,5400.0,56.8436,56.8698,56.8436,56.8632,5400.0
2013-02-06 15:00:00,86.91,86.96,86.91,86.93,600.0,56.8371,56.8698,56.8371,56.8501,600.0
2013-02-06 15:05:00,86.96,86.97,86.95,86.95,500.0,56.8698,56.8763,56.8632,56.8632,500.0
2013-02-06 15:10:00,86.96,86.97,86.96,86.97,400.0,56.8698,56.8763,56.8698,56.8763,400.0
2013-02-06 15:15:00,86.91,86.97,86.91,86.93,500.0,56.8371,56.8763,56.8371,56.8501,500.0
2013-02-06 15:20:00,86.93,86.96,86.9,86.9,6300.0,56.8501,56.8698,56.8305,56.8305,6300.0
2013-02-06 15:25:00,86.95,86.96,86.95,86.96,200.0,56.8632,56.8698,56.8632,56.8698,200.0
2013-02-06 15:30:00,86.95,86.95,86.91,86.91,700.0,56.8632,56.8632,56.8371,56.8371,700.0
2013-02-06 15:35:00,86.95,86.97,86.95,86.95,600.0,56.8632,56.8763,56.8632,56.8632,600.0
2013-02-06 15:40:00,86.95,86.97,86.95,86.97,400.0,56.8632,56.8763,56.8632,56.8763,400.0
2013-02-06 15:45:00,86.97,86.97,86.95,86.97,6200.0,56.8763,56.8763,56.8632,56.8763,6200.0
2013-02-06 15:50:00,86.96,86.97,86.96,86.96,8200.0,56.8698,56.8763,56.8698,56.8698,8200.0
2013-02-06 15:55:00,86.95,86.99,86.95,86.96,3400.0,56.8632,56.8894,56.8632,56.8698,3400.0
2013-02-07 09:30:00,86.84,86.98,86.84,86.91,36100.0,56.7913,56.8828,56.7913,56.8371,36100.0
2013-02-07 09:35:00,86.9,86.92,86.9,86.92,600.0,56.8305,56.8436,56.8305,56.8436,600.0
2013-02-07 09:40:00,86.98,86.98,86.94,86.94,300.0,56.8828,56.8828,56.8567,56.8567,300.0
2013-02-07 09:45:00,86.93,86.99,86.93,86.93,3400.0,56.8501,56.8894,56.8501,56.8501,3400.0
2013-02-07 09:50:00,86.93,86.95,86.93,86.93,1500.0,56.8501,56.8632,56.8501,56.8501,1500.0
2013-02-07 09:55:00,86.95,86.99,86.95,86.98,800.0,56.8632,56.8894,56.8632,56.8828,800.0
2013-02-07 10:00:00,86.99,86.99,86.95,86.99,4000.0,56.8894,56.8894,56.8632,56.8894,4000.0
2013-02-07 10:05:00,86.99,86.99,86.99,86.99,500.0,56.8894,56.8894,56.8894,56.8894,500.0
2013-02-07 10:10:00,86.97,87.0,86.97,87.0,1000.0,56.8763,56.8959,56.8763,56.8959,1000.0
2013-02-07 10:15:00,87.0,87.03,87.0,87.01,3500.0,56.8959,56.9155,56.8959,56.9025,3500.0
2013-02-07 10:20:00,87.01,87.04,87.01,87.03,3200.0,56.9025,56.9221,56.9025,56.9155,3200.0
2013-02-07 10:25:00,87.02,87.04,87.02,87.02,600.0,56.909,56.9221,56.909,56.909,600.0
2013-02-07 10:30:00,87.03,87.06,87.03,87.06,2400.0,56.9155,56.9352,56.9155,56.9352,2400.0
2013-02-07 10:35:00,87.06,87.06,87.06,87.06,300.0,56.9352,56.9352,56.9352,56.9352,300.0
2013-02-07 10:40:00,87.06,87.06,87.06,87.06,400.0,56.9352,56.9352,56.9352,56.9352,400.0
2013-02-07 10:45:00,87.05,87.06,87.04,87.06,2700.0,56.9286,56.9352,56.9221,56.9352,2700.0
2013-02-07 10:50:00,87.07,87.09,87.07,87.08,1100.0,56.9417,56.9548,56.9417,56.9482,1100.0
2013-02-07 10:55:00,87.08,87.09,87.06,87.06,1000.0,56.9482,56.9548,56.9352,56.9352,1000.0
2013-02-07 11:00:00,87.07,87.08,87.05,87.05,2400.0,56.9417,56.9482,56.9286,56.9286,2400.0
2013-02-07 11:05:00,87.06,87.06,87.01,87.01,800.0,56.9352,56.9352,56.9025,56.9025,800.0
2013-02-07 11:10:00,87.04,87.05,87.03,87.03,400.0,56.9221,56.9286,56.9155,56.9155,400.0
2013-02-07 11:15:00,87.04,87.04,87.04,87.04,100.0,56.9221,56.9221,56.9221,56.9221,100.0
2013-02-07 11:20:00,87.05,87.05,87.05,87.05,100.0,56.9286,56.9286,56.9286,56.9286,100.0
2013-02-07 11:25:00,87.04,87.08,87.03,87.05,2500.0,56.9221,56.9482,56.9155,56.9286,2500.0
2013-02-07 11:30:00,87.05,87.05,87.05,87.05,500.0,56.9286,56.9286,56.9286,56.9286,500.0
2013-02-07 11:35:00,87.05,87.06,87.05,87.05,4700.0,56.9286,56.9352,56.9286,56.9286,4700.0
2013-02-07 11:40:00,87.04,87.06,87.04,87.06,400.0,56.9221,56.9352,56.9221,56.9352,400.0
2013-02-07 11:45:00,87.06,87.07,87.06,87.06,900.0,56.9352,56.9417,56.9352,56.9352,900.0
2013-02-07 11:50:00,87.07,87.07,87.06,87.07,800.0,56.9417,56.9417,56.9352,56.9417,800.0
2013-02-07 11:55:00,87.06,87.06,87.06,87.06,600.0,56.9352,56.9352,56.9352,56.9352,600.0
2013-02-07 12:00:00,87.07,87.09,87.06,87.09,4000.0,56.9417,56.9548,56.9352,56.9548,4000.0
2013-02-07 12:05:00,87.06,87.06,87.06,87.06,1600.0,56.9352,56.9352,56.9352,56.9352,1600.0
2013-02-07 12:10:00,87.04,87.07,87.01,87.04,1300.0,56.9221,56.9417,56.9025,56.9221,1300.0
2013-02-07 12:15:00,87.04,87.08,87.04,87.07,3800.0,56.9221,56.9482,56.9221,56.9417,3800.0
2013-02-07 12:20:00,87.06,87.08,87.06,87.06,700.0,56.9352,56.9482,56.9352,56.9352,700.0
2013-02-07 12:25:00,87.06,87.07,87.05,87.06,1400.0,56.9352,56.9417,56.9286,56.9352,1400.0
2013-02-07 12:30:00,87.06,87.07,87.01,87.07,900.0,56.9352,56.9417,56.9025,56.9417,900.0
2013-02-07 12:35:00,87.01,87.05,87.01,87.05,400.0,56.9025,56.9286,56.9025,56.9286,400.0
2013-02-07 12:40:00,87.04,87.04,87.04,87.04,100.0,56.9221,56.9221,56.9221,56.9221,100.0
2013-02-07 12:45:00,87.04,87.06,87.03,87.06,4300.0,56.9221,56.9352,56.9155,56.9352,4300.0
2013-02-07 12:50:00,87.04,87.05,87.04,87.05,600.0,56.9221,56.9286,56.9221,56.9286,600.0
2013-02-07 12:55:00,87.05,87.05,87.04,87.04,200.0,56.9286,56.9286,56.9221,56.9221,200.0
2013-02-07 13:00:00,87.04,87.04,87.04,87.04,800.0,56.9221,56.9221,56.9221,56.9221,800.0
2013-02-07 13:05:00,87.05,87.06,87.04,87.06,700.0,56.9286,56.9352,56.9221,56.9352,700.0
2013-02-07 13:10:00,87.04,87.06,87.04,87.04,1900.0,56.9221,56.9352,56.9221,56.9221,1900.0
2013-02-07 13:15:00,87.04,87.04,87.04,87.04,200.0,56.9221,56.9221,56.9221,56.9221,200.0
2013-02-07 13:20:00,87.06,87.06,87.04,87.04,1100.0,56.9352,56.9352,56.9221,56.9221,1100.0
2013-02-07 13:25:00,87.06,87.06,87.04,87.04,1800.0,56.9352,56.9352,56.9221,56.9221,1800.0
2013-02-07 13:30:00,87.04,87.06,87.04,87.04,3200.0,56.9221,56.9352,56.9221,56.9221,3200.0
2013-02-07 13:35:00,87.06,87.06,87.04,87.06,500.0,56.9352,56.9352,56.9221,56.9352,500.0
2013-02-07 13:40:00,87.04,87.06,87.04,87.06,600.0,56.9221,56.9352,56.9221,56.9352,600.0
2013-02-07 13:45:00,87.04,87.06,87.04,87.05,8500.0,56.9221,56.9352,56.9221,56.9286,8500.0
2013-02-07 13:50:00,87.04,87.07,87.04,87.07,14100.0,56.9221,56.9417,56.9221,56.9417,14100.0
2013-02-07 13:55:00,87.06,87.09,87.06,87.09,1900.0,56.9352,56.9548,56.9352,56.9548,1900.0
2013-02-07 14:00:00,87.1,87.1,87.08,87.1,500.0,56.9613,56.9613,56.9482,56.9613,500.0
2013-02-07 14:05:00,87.1,87.1,87.09,87.09,800.0,56.9613,56.9613,56.9548,56.9548,800.0
2013-02-07 14:10:00,87.09,87.1,87.08,87.09,2300.0,56.9548,56.9613,56.9482,56.9548,2300.0
2013-02-07 14:15:00,87.09,87.09,87.09,87.09,700.0,56.9548,56.9548,56.9548,56.9548,700.0
2013-02-07 14:20:00,87.08,87.1,87.08,87.09,8100.0,56.9482,56.9613,56.9482,56.9548,8100.0
2013-02-07 14:25:00,87.09,87.1,87.09,87.1,400.0,56.9548,56.9613,56.9548,56.9613,400.0
2013-02-07 14:30:00,87.1,87.1,87.09,87.09,4700.0,56.9613,56.9613,56.9548,56.9548,4700.0
2013-02-07 14:35:00,87.09,87.09,87.07,87.09,1400.0,56.9548,56.9548,56.9417,56.9548,1400.0
2013-02-07 14:40:00,87.09,87.09,87.09,87.09,0.0,56.9548,56.9548,56.9548,56.9548,0.0
2013-02-07 14:45:00,87.07,87.09,87.06,87.08,6000.0,56.9417,56.9548,56.9352,56.9482,6000.0
2013-02-07 14:50:00,87.09,87.09,87.04,87.04,2200.0,56.9548,56.9548,56.9221,56.9221,2200.0
2013-02-07 14:55:00,87.05,87.09,87.03,87.05,11500.0,56.9286,56.9548,56.9155,56.9286,11500.0
2013-02-07 15:00:00,87.05,87.08,87.03,87.05,6800.0,56.9286,56.9482,56.9155,56.9286,6800.0
2013-02-07 15:05:00,87.07,87.07,87.03,87.04,900.0,56.9417,56.9417,56.9155,56.9221,900.0
2013-02-07 15:10:00,87.02,87.02,87.01,87.01,2700.0,56.909,56.909,56.9025,56.9025,2700.0
2013-02-07 15:15:00,87.0,87.01,86.99,86.99,9000.0,56.8959,56.9025,56.8894,56.8894,9000.0
2013-02-07 15:20:00,86.99,87.0,86.98,86.98,7300.0,56.8894,56.8959,56.8828,56.8828,7300.0
2013-02-07 15:25:00,87.0,87.02,86.99,87.0,2300.0,56.8959,56.909,56.8894,56.8959,2300.0
2013-02-07 15:30:00,87.0,87.02,87.0,87.02,400.0,56.8959,56.909,56.8959,56.909,400.0
2013-02-07 15:35:00,87.02,87.02,87.02,87.02,1500.0,56.909,56.909,56.909,56.909,1500.0
2013-02-07 15:40:00,87.01,87.02,86.99,87.02,6000.0,56.9025,56.909,56.8894,56.909,6000.0
2013-02-07 15:45:00,86.99,86.99,86.98,86.99,300.0,56.8894,56.8894,56.8828,56.8894,300.0
2013-02-07 15:50:00,86.98,87.02,86.97,86.97,4000.0,56.8828,56.909,56.8763,56.8763,4000.0
2013-02-07 15:55:00,86.97,86.97,86.93,86.93,3200.0,56.8763,56.8763,56.8501,56.8501,3200.0
2013-02-08 09:30:00,86.92,87.1,86.92,87.1,12600.0,56.8436,56.9613,56.8436,56.9613,12600.0
2013-02-08 09:35:00,87.1,87.1,87.1,87.1,500.0,56.9613,56.9613,56.9613,56.9613,500.0
2013-02-08 09:40:00,86.94,86.94,86.94,86.94,100.0,56.8567,56.8567,56.8567,56.8567,100.0
2013-02-08 09:45:00,86.94,86.94,86.94,86.94,0.0,56.8567,56.8567,56.8567,56.8567,0.0
2013-02-08 09:50:00,86.91,86.93,86.91,86.93,500.0,56.8371,56.8501,56.8371,56.8501,500.0
2013-02-08 09:55:00,86.88,87.01,86.88,87.01,300.0,56.8174,56.9025,56.8174,56.9025,300.0
2013-02-08 10:00:00,87.01,87.02,86.93,86.93,10900.0,56.9025,56.909,56.8501,56.8501,10900.0
2013-02-08 10:05:00,86.91,86.98,86.91,86.91,500.0,56.8371,56.8828,56.8371,56.8371,500.0
2013-02-08 10:10:00,86.97,86.97,86.91,86.92,400.0,56.8763,56.8763,56.8371,56.8436,400.0
2013-02-08 10:15:00,86.93,86.93,86.93,86.93,700.0,56.8501,56.8501,56.8501,56.8501,700.0
2013-02-08 10:20:00,86.92,86.92,86.9,86.9,9200.0,56.8436,56.8436,56.8305,56.8305,9200.0
2013-02-08 10:25:00,86.9,86.92,86.9,86.9,800.0,56.8305,56.8436,56.8305,56.8305,800.0
2013-02-08 10:30:00,86.91,86.92,86.9,86.91,1000.0,56.8371,56.8436,56.8305,56.8371,1000.0
2013-02-08 10:35:00,86.92,86.92,86.9,86.9,700.0,56.8436,56.8436,56.8305,56.8305,700.0
2013-02-08 10:40:00,86.91,86.98,86.91,86.92,2100.0,56.8371,56.8828,56.8371,56.8436,2100.0
2013-02-08 10:45:00,86.92,86.92,86.92,86.92,0.0,56.8436,56.8436,56.8436,56.8436,0.0
2013-02-08 10:50:00,86.94,86.95,86.94,86.95,1200.0,56.8567,56.8632,56.8567,56.8632,1200.0
2013-02-08 10:55:00,86.93,86.93,86.93,86.93,100.0,56.8501,56.8501,56.8501,56.8501,100.0
2013-02-08 11:00:00,86.92,86.93,86.92,86.93,300.0,56.8436,56.8501,56.8436,56.8501,300.0
2013-02-08 11:05:00,86.93,86.93,86.93,86.93,0.0,56.8501,56.8501,56.8501,56.8501,0.0
2013-02-08 11:10:00,86.92,86.93,86.92,86.93,1000.0,56.8436,56.8501,56.8436,56.8501,1000.0
2013-02-08 11:15:00,86.92,86.98,86.92,86.95,3900.0,56.8436,56.8828,56.8436,56.8632,3900.0
2013-02-08 11:20:00,86.94,86.96,86.94,86.94,1400.0,56.8567,56.8698,56.8567,56.8567,1400.0
2013-02-08 11:25:00,86.94,86.97,86.93,86.95,5800.0,56.8567,56.8763,56.8501,56.8632,5800.0
2013-02-08 11:30:00,86.93,86.97,86.93,86.97,500.0,56.8501,56.8763,56.8501,56.8763,500.0
2013-02-08 11:35:00,86.93,86.96,86.92,86.93,3400.0,56.8501,56.8698,56.8436,56.8501,3400.0
2013-02-08 11:40:00,86.94,86.96,86.92,86.92,3200.0,56.8567,56.8698,56.8436,56.8436,3200.0
2013-02-08 11:45:00,86.92,86.96,86.92,86.93,1600.0,56.8436,56.8698,56.8436,56.8501,1600.0
2013-02-08 11:50:00,86.95,86.95,86.94,86.94,1000.0,56.8632,56.8632,56.8567,56.8567,1000.0
2013-02-08 11:55:00,86.93,86.93,86.93,86.93,100.0,56.8501,56.8501,56.8501,56.8501,100.0
2013-02-08 12:00:00,86.94,86.94,86.94,86.94,800.0,56.8567,56.8567,56.8567,56.8567,800.0
2013-02-08 12:05:00,86.93,86.94,86.92,86.94,3700.0,56.8501,56.8567,56.8436,56.8567,3700.0
2013-02-08 12:10:00,86.92,86.93,86.92,86.93,3900.0,56.8436,56.8501,56.8436,56.8501,3900.0
2013-02-08 12:15:00,86.93,86.94,86.92,86.94,2100.0,56.8501,56.8567,56.8436,56.8567,2100.0
2013-02-08 12:20:00,86.92,86.93,86.92,86.93,1000.0,56.8436,56.8501,56.8436,56.8501,1000.0
2013-02-08 12:25:00,86.92,86.94,86.92,86.94,400.0,56.8436,56.8567,56.8436,56.8567,400.0
2013-02-08 12:30:00,86.93,86.94,86.93,86.94,1600.0,56.8501,56.8567,56.8501,56.8567,1600.0
2013-02-08 12:35:00,86.94,86.95,86.94,86.95,2000.0,56.8567,56.8632,56.8567,56.8632,2000.0
2013-02-08 12:40:00,86.96,86.98,86.96,86.97,2200.0,56.8698,56.8828,56.8698,56.8763,2200.0
2013-02-08 12:45:00,86.99,86.99,86.98,86.98,600.0,56.8894,56.8894,56.8828,56.8828,600.0
2013-02-08 12:50:00,86.99,86.99,86.99,86.99,5100.0,56.8894,56.8894,56.8894,56.8894,5100.0
2013-02-08 12:55:00,86.99,86.99,86.98,86.99,1200.0,56.8894,56.8894,56.8828,56.8894,1200.0
2013-02-08 13:00:00,86.98,86.99,86.98,86.99,600.0,56.8828,56.8894,56.8828,56.8894,600.0
2013-02-08 13:05:00,86.99,86.99,86.97,86.97,400.0,56.8894,56.8894,56.8763,56.8763,400.0
2013-02-08 13:10:00,86.98,86.99,86.95,86.95,2200.0,56.8828,56.8894,56.8632,56.8632,2200.0
2013-02-08 13:15:00,86.99,86.99,86.95,86.95,2100.0,56.8894,56.8894,56.8632,56.8632,2100.0
2013-02-08 13:20:00,86.93,86.93,86.91,86.93,3400.0,56.8501,56.8501,56.8371,56.8501,3400.0
2013-02-08 13:25:00,86.91,86.91,86.91,86.91,200.0,56.8371,56.8371,56.8371,56.8371,200.0
2013-02-08 13:30:00,86.92,86.92,86.91,86.92,600.0,56.8436,56.8436,56.8371,56.8436,600.0
2013-02-08 13:35:00,86.91,86.92,86.91,86.91,600.0,56.8371,56.8436,56.8371,56.8371,600.0
2013-02-08 13:40:00,86.92,86.92,86.91,86.91,400.0,56.8436,56.8436,56.8371,56.8371,400.0
2013-02-08 13:45:00,86.92,86.92,86.91,86.91,4100.0,56.8436,56.8436,56.8371,56.8371,4100.0
2013-02-08 13:50:00,86.91,86.92,86.89,86.89,121500.0,56.8371,56.8436,56.824,56.824,121500.0
2013-02-08 13:55:00,86.9,86.92,86.88,86.88,2800.0,56.8305,56.8436,56.8174,56.8174,2800.0
2013-02-08 14:00:00,86.9,86.91,86.9,86.91,1600.0,56.8305,56.8371,56.8305,56.8371,1600.0
2013-02-08 14:05:00,86.9,86.9,86.88,86.88,7700.0,56.8305,56.8305,56.8174,56.8174,7700.0
2013-02-08 14:10:00,86.89,86.91,86.88,86.9,1000.0,56.824,56.8371,56.8174,56.8305,1000.0
2013-02-08 14:15:00,86.88,86.91,86.88,86.88,400.0,56.8174,56.8371,56.8174,56.8174,400.0
2013-02-08 14:20:00,86.89,86.89,86.88,86.88,200.0,56.824,56.824,56.8174,56.8174,200.0
2013-02-08 14:25:00,86.88,86.92,86.88,86.9,8800.0,56.8174,56.8436,56.8174,56.8305,8800.0
2013-02-08 14:30:00,86.89,86.92,86.89,86.92,3000.0,56.824,56.8436,56.824,56.8436,3000.0
2013-02-08 14:35:00,86.92,86.92,86.88,86.91,31100.0,56.8436,56.8436,56.8174,56.8371,31100.0
2013-02-08 14:40:00,86.91,86.91,86.87,86.88,6900.0,56.8371,56.8371,56.8109,56.8174,6900.0
2013-02-08 14:45:00,86.89,86.9,86.88,86.9,19500.0,56.824,56.8305,56.8174,56.8305,19500.0
2013-02-08 14:50:00,86.89,86.92,86.89,86.89,30500.0,56.824,56.8436,56.824,56.824,30500.0
2013-02-08 14:55:00,86.9,86.91,86.9,86.9,11300.0,56.8305,56.8371,56.8305,56.8305,11300.0
2013-02-08 15:00:00,86.91,86.92,86.91,86.91,2700.0,56.8371,56.8436,56.8371,56.8371,2700.0
2013-02-08 15:05:00,86.92,86.92,86.91,86.92,7200.0,56.8436,56.8436,56.8371,56.8436,7200.0
2013-02-08 15:10:00,86.92,86.92,86.92,86.92,0.0,56.8436,56.8436,56.8436,56.8436,0.0
2013-02-08 15:15:00,86.91,86.94,86.88,86.93,6400.0,56.8371,56.8567,56.8174,56.8501,6400.0
2013-02-08 15:20:00,86.9,86.92,86.89,86.9,3700.0,56.8305,56.8436,56.824,56.8305,3700.0
2013-02-08 15:25:00,86.91,86.91,86.9,86.9,200.0,56.8371,56.8371,56.8305,56.8305,200.0
2013-02-08 15:30:00,86.89,86.92,86.89,86.92,2600.0,56.824,56.8436,56.824,56.8436,2600.0
2013-02-08 15:35:00,86.92,86.92,86.9,86.91,4700.0,56.8436,56.8436,56.8305,56.8371,4700.0
2013-02-08 15:40:00,86.91,86.98,86.9,86.92,7000.0,56.8371,56.8828,56.8305,56.8436,7000.0
2013-02-08 15:45:00,86.97,86.97,86.96,86.97,2700.0,56.8763,56.8763,56.8698,56.8763,2700.0
2013-02-08 15:50:00,86.96,86.99,86.96,86.96,500.0,56.8698,56.8894,56.8698,56.8698,500.0
2013-02-08 15:55:00,86.96,86.99,86.96,86.98,2700.0,56.8698,56.8894,56.8698,56.8828,2700.0
2013-02-11 09:30:00,87.07,87.07,87.0,87.0,16900.0,56.9417,56.9417,56.8959,56.8959,16900.0
2013-02-11 09:35:00,87.06,87.06,87.05,87.05,700.0,56.9352,56.9352,56.9286,56.9286,700.0
2013-02-11 09:40:00,87.01,87.04,87.01,87.04,2100.0,56.9025,56.9221,56.9025,56.9221,2100.0
2013-02-11 09:45:00,87.04,87.04,87.04,87.04,0.0,56.9221,56.9221,56.9221,56.9221,0.0
2013-02-11 09:50:00,87.04,87.05,87.02,87.05,1600.0,56.9221,56.9286,56.909,56.9286,1600.0
2013-02-11 09:55:00,87.04,87.04,86.99,86.99,1700.0,56.9221,56.9221,56.8894,56.8894,1700.0
2013-02-11 10:00:00,87.01,87.01,87.0,87.01,3600.0,56.9025,56.9025,56.8959,56.9025,3600.0
2013-02-11 10:05:00,87.01,87.01,87.01,87.01,2000.0,56.9025,56.9025,56.9025,56.9025,2000.0
2013-02-11 10:10:00,87.0,87.02,87.0,87.01,900.0,56.8959,56.909,56.8959,56.9025,900.0
2013-02-11 10:15:00,87.02,87.03,87.01,87.03,800.0,56.909,56.9155,56.9025,56.9155,800.0
2013-02-11 10:20:00,87.03,87.03,87.02,87.02,1200.0,56.9155,56.9155,56.909,56.909,1200.0
2013-02-11 10:25:00,87.02,87.02,87.0,87.0,1300.0,56.909,56.909,56.8959,56.8959,1300.0
2013-02-11 10:30:00,87.0,87.02,86.99,87.02,600.0,56.8959,56.909,56.8894,56.909,600.0
2013-02-11 10:35:00,87.02,87.02,87.02,87.02,800.0,56.909,56.909,56.909,56.909,800.0
2013-02-11 10:40:00,87.02,87.02,87.0,87.01,2300.0,56.909,56.909,56.8959,56.9025,2300.0
2013-02-11 10:45:00,87.02,87.02,86.99,86.99,500.0,56.909,56.909,56.8894,56.8894,500.0
2013-02-11 10:50:00,87.01,87.01,87.01,87.01,200.0,56.9025,56.9025,56.9025,56.9025,200.0
2013-02-11 10:55:00,86.98,86.99,86.98,86.98,900.0,56.8828,56.8894,56.8828,56.8828,900.0
2013-02-11 11:00:00,86.97,86.97,86.97,86.97,100.0,56.8763,56.8763,56.8763,56.8763,100.0
2013-02-11 11:05:00,86.99,87.0,86.97,87.0,1400.0,56.8894,56.8959,56.8763,56.8959,1400.0
2013-02-11 11:10:00,87.0,87.0,87.0,87.0,100.0,56.8959,56.8959,56.8959,56.8959,100.0
2013-02-11 11:15:00,86.97,87.0,86.97,86.97,700.0,56.8763,56.8959,56.8763,56.8763,700.0
2013-02-11 11:20:00,86.97,87.0,86.97,87.0,2300.0,56.8763,56.8959,56.8763,56.8959,2300.0
2013-02-11 11:25:00,87.0,87.0,86.99,86.99,800.0,56.8959,56.8959,56.8894,56.8894,800.0
2013-02-11 11:30:00,86.99,86.99,86.99,86.99,1100.0,56.8894,56.8894,56.8894,56.8894,1100.0
2013-02-11 11:35:00,86.99,86.99,86.99,86.99,0.0,56.8894,56.8894,56.8894,56.8894,0.0
2013-02-11 11:40:00,86.97,86.97,86.97,86.97,100.0,56.8763,56.8763,56.8763,56.8763,100.0
2013-02-11 11:45:00,86.98,87.01,86.96,87.01,7600.0,56.8828,56.9025,56.8698,56.9025,7600.0
2013-02-11 11:50:00,87.01,87.02,87.01,87.02,500.0,56.9025,56.909,56.9025,56.909,500.0
2013-02-11 11:55:00,86.98,86.99,86.97,86.99,700.0,56.8828,56.8894,56.8763,56.8894,700.0
2013-02-11 12:00:00,87.0,87.02,86.99,86.99,1100.0,56.8959,56.909,56.8894,56.8894,1100.0
2013-02-11 12:05:00,87.02,87.02,86.99,86.99,2800.0,56.909,56.909,56.8894,56.8894,2800.0
2013-02-11 12:10:00,86.98,86.98,86.98,86.98,100.0,56.8828,56.8828,56.8828,56.8828,100.0
2013-02-11 12:15:00,87.02,87.02,87.01,87.02,1100.0,56.909,56.909,56.9025,56.909,1100.0
2013-02-11 12:20:00,87.02,87.02,87.01,87.02,700.0,56.909,56.909,56.9025,56.909,700.0
2013-02-11 12:25:00,87.02,87.02,87.01,87.01,1100.0,56.909,56.909,56.9025,56.9025,1100.0
2013-02-11 12:30:00,87.01,87.01,87.0,87.0,300.0,56.9025,56.9025,56.8959,56.8959,300.0
2013-02-11 12:35:00,87.01,87.03,87.01,87.03,2600.0,56.9025,56.9155,56.9025,56.9155,2600.0
2013-02-11 12:40:00,87.02,87.03,87.02,87.02,6800.0,56.909,56.9155,56.909,56.909,6800.0
2013-02-11 12:45:00,87.01,87.04,87.01,87.04,400.0,56.9025,56.9221,56.9025,56.9221,400.0
2013-02-11 12:50:00,87.04,87.04,87.01,87.01,800.0,56.9221,56.9221,56.9025,56.9025,800.0
2013-02-11 12:55:00,87.02,87.02,87.01,87.01,2600.0,56.909,56.909,56.9025,56.9025,2600.0
2013-02-11 13:00:00,87.04,87.04,87.01,87.03,2500.0,56.9221,56.9221,56.9025,56.9155,2500.0
2013-02-11 13:05:00,87.03,87.03,87.03,87.03,300.0,56.9155,56.9155,56.9155,56.9155,300.0
2013-02-11 13:10:00,87.01,87.04,87.01,87.04,300.0,56.9025,56.9221,56.9025,56.9221,300.0
2013-02-11 13:15:00,87.03,87.04,87.01,87.04,800.0,56.9155,56.9221,56.9025,56.9221,800.0
2013-02-11 13:20:00,87.04,87.04,87.01,87.01,6400.0,56.9221,56.9221,56.9025,56.9025,6400.0
2013-02-11 13:25:00,87.03,87.03,87.02,87.02,500.0,56.9155,56.9155,56.909,56.909,500.0
2013-02-11 13:30:00,87.04,87.04,87.04,87.04,2400.0,56.9221,56.9221,56.9221,56.9221,2400.0
2013-02-11 13:35:00,87.02,87.04,87.02,87.04,600.0,56.909,56.9221,56.909,56.9221,600.0
2013-02-11 13:40:00,87.04,87.07,87.03,87.07,3100.0,56.9221,56.9417,56.9155,56.9417,3100.0
2013-02-11 13:45:00,87.04,87.07,87.04,87.05,1500.0,56.9221,56.9417,56.9221,56.9286,1500.0
2013-02-11 13:50:00,87.07,87.07,87.07,87.07,100.0,56.9417,56.9417,56.9417,56.9417,100.0
2013-02-11 13:55:00,87.07,87.07,87.07,87.07,400.0,56.9417,56.9417,56.9417,56.9417,400.0
2013-02-11 14:00:00,87.05,87.07,87.05,87.06,1000.0,56.9286,56.9417,56.9286,56.9352,1000.0
2013-02-11 14:05:00,87.07,87.07,87.02,87.02,3400.0,56.9417,56.9417,56.909,56.909,3400.0
2013-02-11 14:10:00,87.04,87.06,87.04,87.06,500.0,56.9221,56.9352,56.9221,56.9352,500.0
2013-02-11 14:15:00,87.02,87.06,87.02,87.05,600.0,56.909,56.9352,56.909,56.9286,600.0
2013-02-11 14:20:00,87.03,87.05,87.03,87.05,2200.0,56.9155,56.9286,56.9155,56.9286,2200.0
2013-02-11 14:25:00,87.06,87.06,87.04,87.06,800.0,56.9352,56.9352,56.9221,56.9352,800.0
2013-02-11 14:30:00,87.04,87.06,87.02,87.06,1600.0,56.9221,56.9352,56.909,56.9352,1600.0
2013-02-11 14:35:00,87.07,87.07,87.03,87.03,2500.0,56.9417,56.9417,56.9155,56.9155,2500.0
2013-02-11 14:40:00,87.04,87.09,87.04,87.07,20400.0,56.9221,56.9548,56.9221,56.9417,20400.0
2013-02-11 14:45:00,87.07,87.09,87.07,87.09,4800.0,56.9417,56.9548,56.9417,56.9548,4800.0
2013-02-11 14:50:00,87.09,87.1,87.09,87.1,500.0,56.9548,56.9613,56.9548,56.9613,500.0
2013-02-11 14:55:00,87.1,87.12,87.09,87.09,3600.0,56.9613,56.9744,56.9548,56.9548,3600.0
2013-02-11 15:00:00,87.09,87.13,87.09,87.11,2400.0,56.9548,56.9809,56.9548,56.9679,2400.0
2013-02-11 15:05:00,87.11,87.12,87.1,87.12,800.0,56.9679,56.9744,56.9613,56.9744,800.0
2013-02-11 15:10:00,87.11,87.13,87.11,87.11,600.0,56.9679,56.9809,56.9679,56.9679,600.0
2013-02-11 15:15:00,87.12,87.13,87.1,87.1,1400.0,56.9744,56.9809,56.9613,56.9613,1400.0
2013-02-11 15:20:00,87.1,87.1,87.07,87.1,5400.0,56.9613,56.9613,56.9417,56.9613,5400.0
2013-02-11 15:25:00,87.1,87.1,87.1,87.1,0.0,56.9613,56.9613,56.9613,56.9613,0.0
2013-02-11 15:30:00,87.11,87.11,87.11,87.11,300.0,56.9679,56.9679,56.9679,56.9679,300.0
2013-02-11 15:35:00,87.1,87.1,87.08,87.08,1100.0,56.9613,56.9613,56.9482,56.9482,1100.0
2013-02-11 15:40:00,87.07,87.08,87.07,87.08,200.0,56.9417,56.9482,56.9417,56.9482,200.0
2013-02-11 15:45:00,87.06,87.1,87.05,87.09,9400.0,56.9352,56.9613,56.9286,56.9548,9400.0
2013-02-11 15:50:00,87.07,87.09,87.05,87.08,800.0,56.9417,56.9548,56.9286,56.9482,800.0
2013-02-11 15:55:00,87.06,87.09,87.06,87.09,1800.0,56.9352,56.9548,56.9352,56.9548,1800.0
2013-02-12 09:30:00,86.88,86.94,86.88,86.89,10200.0,56.8174,56.8567,56.8174,56.824,10200.0
2013-02-12 09:35:00,86.87,86.87,86.87,86.87,600.0,56.8109,56.8109,56.8109,56.8109,600.0
2013-02-12 09:40:00,86.93,86.93,86.93,86.93,600.0,56.8501,56.8501,56.8501,56.8501,600.0
2013-02-12 09:45:00,86.93,86.93,86.93,86.93,0.0,56.8501,56.8501,56.8501,56.8501,0.0
2013-02-12 09:50:00,86.94,86.94,86.94,86.94,1800.0,56.8567,56.8567,56.8567,56.8567,1800.0
2013-02-12 09:55:00,86.94,86.94,86.94,86.94,200.0,56.8567,56.8567,56.8567,56.8567,200.0
2013-02-12 10:00:00,86.91,86.95,86.91,86.95,2600.0,56.8371,56.8632,56.8371,56.8632,2600.0
2013-02-12 10:05:00,86.93,86.94,86.93,86.94,400.0,56.8501,56.8567,56.8501,56.8567,400.0
2013-02-12 10:10:00,86.9,86.9,86.9,86.9,200.0,56.8305,56.8305,56.8305,56.8305,200.0
2013-02-12 10:15:00,86.95,86.95,86.95,86.95,1000.0,56.8632,56.8632,56.8632,56.8632,1000.0
2013-02-12 10:20:00,86.94,86.95,86.94,86.95,1000.0,56.8567,56.8632,56.8567,56.8632,1000.0
2013-02-12 10:25:00,86.93,86.95,86.93,86.95,2800.0,56.8501,56.8632,56.8501,56.8632,2800.0
2013-02-12 10:30:00,86.95,86.95,86.93,86.93,1200.0,56.8632,56.8632,56.8501,56.8501,1200.0
2013-02-12 10:35:00,86.92,86.95,86.92,86.94,4400.0,56.8436,56.8632,56.8436,56.8567,4400.0
2013-02-12 10:40:00,86.95,86.95,86.92,86.93,1200.0,56.8632,56.8632,56.8436,56.8501,1200.0
2013-02-12 10:45:00,86.92,86.92,86.92,86.92,1200.0,56.8436,56.8436,56.8436,56.8436,1200.0
2013-02-12 10:50:00,86.95,86.95,86.95,86.95,600.0,56.8632,56.8632,56.8632,56.8632,600.0
2013-02-12 10:55:00,86.95,86.96,86.92,86.95,3400.0,56.8632,56.8698,56.8436,56.8632,3400.0
2013-02-12 11:00:00,86.92,86.95,86.92,86.92,3200.0,56.8436,56.8632,56.8436,56.8436,3200.0
2013-02-12 11:05:00,86.92,86.92,86.92,86.92,2200.0,56.8436,56.8436,56.8436,56.8436,2200.0
2013-02-12 11:10:00,86.93,86.95,86.93,86.93,7600.0,56.8501,56.8632,56.8501,56.8501,7600.0
2013-02-12 11:15:00,86.93,86.93,86.93,86.93,0.0,56.8501,56.8501,56.8501,56.8501,0.0
2013-02-12 11:20:00,86.93,86.95,86.93,86.94,4400.0,56.8501,56.8632,56.8501,56.8567,4400.0
2013-02-12 11:25:00,86.94,86.94,86.94,86.94,0.0,56.8567,56.8567,56.8567,56.8567,0.0
2013-02-12 11:30:00,86.96,86.96,86.92,86.92,1600.0,56.8698,56.8698,56.8436,56.8436,1600.0
2013-02-12 11:35:00,86.96,86.96,86.96,86.96,200.0,56.8698,56.8698,56.8698,56.8698,200.0
2013-02-12 11:40:00,86.96,86.96,86.94,86.94,400.0,56.8698,56.8698,56.8567,56.8567,400.0
2013-02-12 11:45:00,86.94,86.98,86.94,86.98,3600.0,56.8567,56.8828,56.8567,56.8828,3600.0
2013-02-12 11:50:00,86.98,87.01,86.98,87.0,1000.0,56.8828,56.9025,56.8828,56.8959,1000.0
2013-02-12 11:55:00,86.97,87.03,86.97,87.01,10600.0,56.8763,56.9155,56.8763,56.9025,10600.0
2013-02-12 12:00:00,86.97,87.03,86.97,87.03,3400.0,56.8763,56.9155,56.8763,56.9155,3400.0
2013-02-12 12:05:00,87.02,87.02,87.0,87.0,1400.0,56.909,56.909,56.8959,56.8959,1400.0
2013-02-12 12:10:00,86.98,86.98,86.98,86.98,2600.0,56.8828,56.8828,56.8828,56.8828,2600.0
2013-02-12 12:15:00,86.98,87.0,86.98,87.0,1200.0,56.8828,56.8959,56.8828,56.8959,1200.0
2013-02-12 12:20:00,87.0,87.03,86.98,87.02,4800.0,56.8959,56.9155,56.8828,56.909,4800.0
2013-02-12 12:25:00,87.02,87.02,86.98,87.02,1600.0,56.909,56.909,56.8828,56.909,1600.0
2013-02-12 12:30:00,87.02,87.02,87.02,87.02,400.0,56.909,56.909,56.909,56.909,400.0
2013-02-12 12:35:00,87.02,87.02,86.99,87.01,600.0,56.909,56.909,56.8894,56.9025,600.0
2013-02-12 12:40:00,87.02,87.02,87.02,87.02,1600.0,56.909,56.909,56.909,56.909,1600.0
2013-02-12 12:45:00,87.02,87.02,87.0,87.02,1000.0,56.909,56.909,56.8959,56.909,1000.0
2013-02-12 12:50:00,87.01,87.01,87.01,87.01,600.0,56.9025,56.9025,56.9025,56.9025,600.0
2013-02-12 12:55:00,87.01,87.01,87.01,87.01,2000.0,56.9025,56.9025,56.9025,56.9025,2000.0
2013-02-12 13:00:00,87.01,87.02,87.0,87.0,3200.0,56.9025,56.909,56.8959,56.8959,3200.0
2013-02-12 13:05:00,86.95,86.99,86.94,86.99,1800.0,56.8632,56.8894,56.8567,56.8894,1800.0
2013-02-12 13:10:00,86.96,86.99,86.96,86.98,4600.0,56.8698,56.8894,56.8698,56.8828,4600.0
2013-02-12 13:15:00,86.98,86.99,86.97,86.98,2200.0,56.8828,56.8894,56.8763,56.8828,2200.0
2013-02-12 13:20:00,86.98,86.98,86.94,86.94,2000.0,56.8828,56.8828,56.8567,56.8567,2000.0
2013-02-12 13:25:00,86.94,86.94,86.94,86.94,0.0,56.8567,56.8567,56.8567,56.8567,0.0
2013-02-12 13:30:00,86.98,86.98,86.98,86.98,800.0,56.8828,56.8828,56.8828,56.8828,800.0
2013-02-12 13:35:00,86.99,86.99,86.97,86.98,800.0,56.8894,56.8894,56.8763,56.8828,800.0
2013-02-12 13:40:00,86.93,86.94,86.93,86.94,400.0,56.8501,56.8567,56.8501,56.8567,400.0
2013-02-12 13:45:00,87.0,87.0,87.0,87.0,400.0,56.8959,56.8959,56.8959,56.8959,400.0
2013-02-12 13:50:00,86.98,87.0,86.97,86.97,17600.0,56.8828,56.8959,56.8763,56.8763,17600.0
2013-02-12 13:55:00,87.0,87.0,86.93,86.99,16800.0,56.8959,56.8959,56.8501,56.8894,16800.0
2013-02-12 14:00:00,86.97,86.99,86.96,86.98,5000.0,56.8763,56.8894,56.8698,56.8828,5000.0
2013-02-12 14:05:00,86.98,86.98,86.95,86.97,2800.0,56.8828,56.8828,56.8632,56.8763,2800.0
2013-02-12 14:10:00,86.98,86.99,86.94,86.94,8600.0,56.8828,56.8894,56.8567,56.8567,8600.0
2013-02-12 14:15:00,86.94,86.94,86.94,86.94,0.0,56.8567,56.8567,56.8567,56.8567,0.0
2013-02-12 14:20:00,86.95,86.97,86.93,86.96,2000.0,56.8632,56.8763,56.8501,56.8698,2000.0
2013-02-12 14:25:00,86.97,86.98,86.95,86.96,14600.0,56.8763,56.8828,56.8632,56.8698,14600.0
2013-02-12 14:30:00,86.96,86.99,86.92,86.97,10600.0,56.8698,56.8894,56.8436,56.8763,10600.0
2013-02-12 14:35:00,86.97,86.97,86.97,86.97,200.0,56.8763,56.8763,56.8763,56.8763,200.0
2013-02-12 14:40:00,86.95,86.97,86.93,86.97,4200.0,56.8632,56.8763,56.8501,56.8763,4200.0
2013-02-12 14:45:00,86.97,86.97,86.9,86.9,1800.0,56.8763,56.8763,56.8305,56.8305,1800.0
2013-02-12 14:50:00,86.95,86.95,86.9,86.9,6200.0,56.8632,56.8632,56.8305,56.8305,6200.0
2013-02-12 14:55:00,86.9,86.97,86.9,86.97,30600.0,56.8305,56.8763,56.8305,56.8763,30600.0
2013-02-12 15:00:00,86.96,86.97,86.94,86.94,4600.0,56.8698,56.8763,56.8567,56.8567,4600.0
2013-02-12 15:05:00,86.97,86.97,86.97,86.97,3000.0,56.8763,56.8763,56.8763,56.8763,3000.0
2013-02-12 15:10:00,86.97,86.97,86.9,86.91,21600.0,56.8763,56.8763,56.8305,56.8371,21600.0
2013-02-12 15:15:00,86.92,86.94,86.92,86.94,9400.0,56.8436,56.8567,56.8436,56.8567,9400.0
2013-02-12 15:20:00,86.97,86.97,86.91,86.91,800.0,56.8763,56.8763,56.8371,56.8371,800.0
2013-02-12 15:25:00,86.91,86.91,86.91,86.91,0.0,56.8371,56.8371,56.8371,56.8371,0.0
2013-02-12 15:30:00,86.95,86.95,86.95,86.95,1400.0,56.8632,56.8632,56.8632,56.8632,1400.0
2013-02-12 15:35:00,86.9,86.91,86.9,86.9,1600.0,56.8305,56.8371,56.8305,56.8305,1600.0
2013-02-12 15:40:00,86.9,86.9,86.9,86.9,600.0,56.8305,56.8305,56.8305,56.8305,600.0
2013-02-12 15:45:00,86.92,86.92,86.9,86.91,2200.0,56.8436,56.8436,56.8305,56.8371,2200.0
2013-02-12 15:50:00,86.9,86.92,86.87,86.88,28400.0,56.8305,56.8436,56.8109,56.8174,28400.0
2013-02-12 15:55:00,86.88,86.9,86.88,86.9,212800.0,56.8174,56.8305,56.8174,56.8305,212800.0
2013-02-13 09:30:00,86.79,86.8,86.79,86.79,7600.0,56.7586,56.7651,56.7586,56.7586,7600.0
2013-02-13 09:35:00,86.79,86.79,86.79,86.79,0.0,56.7586,56.7586,56.7586,56.7586,0.0
2013-02-13 09:40:00,86.9,86.9,86.9,86.9,100.0,56.8305,56.8305,56.8305,56.8305,100.0
2013-02-13 09:45:00,86.89,86.94,86.89,86.94,1100.0,56.824,56.8567,56.824,56.8567,1100.0
2013-02-13 09:50:00,86.9,86.9,86.82,86.87,1200.0,56.8305,56.8305,56.7782,56.8109,1200.0
2013-02-13 09:55:00,86.88,86.88,86.81,86.82,50100.0,56.8174,56.8174,56.7717,56.7782,50100.0
2013-02-13 10:00:00,86.82,86.87,86.82,86.87,2300.0,56.7782,56.8109,56.7782,56.8109,2300.0
2013-02-13 10:05:00,86.83,86.83,86.81,86.83,2300.0,56.7847,56.7847,56.7717,56.7847,2300.0
2013-02-13 10:10:00,86.87,86.87,86.87,86.87,100.0,56.8109,56.8109,56.8109,56.8109,100.0
2013-02-13 10:15:00,86.87,86.87,86.87,86.87,0.0,56.8109,56.8109,56.8109,56.8109,0.0
2013-02-13 10:20:00,86.81,86.87,86.8,86.8,1700.0,56.7717,56.8109,56.7651,56.7651,1700.0
2013-02-13 10:25:00,86.81,86.86,86.81,86.86,500.0,56.7717,56.8044,56.7717,56.8044,500.0
2013-02-13 10:30:00,86.83,86.85,86.8,86.8,2100.0,56.7847,56.7978,56.7651,56.7651,2100.0
2013-02-13 10:35:00,86.79,86.85,86.79,86.8,1200.0,56.7586,56.7978,56.7586,56.7651,1200.0
2013-02-13 10:40:00,86.83,86.86,86.8,86.8,400.0,56.7847,56.8044,56.7651,56.7651,400.0
2013-02-13 10:45:00,86.8,86.8,86.8,86.8,0.0,56.7651,56.7651,56.7651,56.7651,0.0
2013-02-13 10:50:00,86.82,86.82,86.82,86.82,200.0,56.7782,56.7782,56.7782,56.7782,200.0
2013-02-13 10:55:00,86.82,86.82,86.82,86.82,0.0,56.7782,56.7782,56.7782,56.7782,0.0
2013-02-13 11:00:00,86.85,86.85,86.85,86.85,600.0,56.7978,56.7978,56.7978,56.7978,600.0
2013-02-13 11:05:00,86.81,86.86,86.81,86.81,4200.0,56.7717,56.8044,56.7717,56.7717,4200.0
2013-02-13 11:10:00,86.83,86.84,86.82,86.82,1700.0,56.7847,56.7913,56.7782,56.7782,1700.0
2013-02-13 11:15:00,86.82,86.85,86.82,86.82,6100.0,56.7782,56.7978,56.7782,56.7782,6100.0
2013-02-13 11:20:00,86.82,86.82,86.82,86.82,0.0,56.7782,56.7782,56.7782,56.7782,0.0
2013-02-13 11:25:00,86.85,86.85,86.84,86.84,3200.0,56.7978,56.7978,56.7913,56.7913,3200.0
2013-02-13 11:30:00,86.84,86.85,86.84,86.84,1800.0,56.7913,56.7978,56.7913,56.7913,1800.0
2013-02-13 11:35:00,86.81,86.88,86.81,86.88,500.0,56.7717,56.8174,56.7717,56.8174,500.0
2013-02-13 11:40:00,86.88,86.88,86.88,86.88,5300.0,56.8174,56.8174,56.8174,56.8174,5300.0
2013-02-13 11:45:00,86.82,86.86,86.82,86.86,1900.0,56.7782,56.8044,56.7782,56.8044,1900.0
2013-02-13 11:50:00,86.87,86.88,86.82,86.83,11800.0,56.8109,56.8174,56.7782,56.7847,11800.0
2013-02-13 11:55:00,86.83,86.83,86.83,86.83,4700.0,56.7847,56.7847,56.7847,56.7847,4700.0
2013-02-13 12:00:00,86.82,86.82,86.82,86.82,200.0,56.7782,56.7782,56.7782,56.7782,200.0
2013-02-13 12:05:00,86.82,86.82,86.82,86.82,0.0,56.7782,56.7782,56.7782,56.7782,0.0
2013-02-13 12:10:00,86.82,86.82,86.82,86.82,0.0,56.7782,56.7782,56.7782,56.7782,0.0
2013-02-13 12:15:00,86.83,86.87,86.83,86.83,3600.0,56.7847,56.8109,56.7847,56.7847,3600.0
2013-02-13 12:20:00,86.82,86.82,86.82,86.82,100.0,56.7782,56.7782,56.7782,56.7782,100.0
2013-02-13 12:25:00,86.82,86.82,86.82,86.82,0.0,56.7782,56.7782,56.7782,56.7782,0.0
2013-02-13 12:30:00,86.81,86.84,86.81,86.83,1600.0,56.7717,56.7913,56.7717,56.7847,1600.0
2013-02-13 12:35:00,86.83,86.83,86.83,86.83,600.0,56.7847,56.7847,56.7847,56.7847,600.0
2013-02-13 12:40:00,86.84,86.84,86.82,86.84,5400.0,56.7913,56.7913,56.7782,56.7913,5400.0
2013-02-13 12:45:00,86.82,86.84,86.82,86.84,400.0,56.7782,56.7913,56.7782,56.7913,400.0
2013-02-13 12:50:00,86.82,86.83,86.82,86.83,2600.0,56.7782,56.7847,56.7782,56.7847,2600.0
2013-02-13 12:55:00,86.84,86.84,86.82,86.82,800.0,56.7913,56.7913,56.7782,56.7782,800.0
2013-02-13 13:00:00,86.82,86.82,86.8,86.81,400.0,56.7782,56.7782,56.7651,56.7717,400.0
2013-02-13 13:05:00,86.8,86.8,86.79,86.79,1200.0,56.7651,56.7651,56.7586,56.7586,1200.0
2013-02-13 13:10:00,86.8,86.82,86.78,86.79,11500.0,56.7651,56.7782,56.752,56.7586,11500.0
2013-02-13 13:15:00,86.79,86.79,86.77,86.77,800.0,56.7586,56.7586,56.7455,56.7455,800.0
2013-02-13 13:20:00,86.77,86.78,86.76,86.76,10200.0,56.7455,56.752,56.739,56.739,10200.0
2013-02-13 13:25:00,86.78,86.83,86.76,86.76,3800.0,56.752,56.7847,56.739,56.739,3800.0
2013-02-13 13:30:00,86.82,86.82,86.76,86.77,3800.0,56.7782,56.7782,56.739,56.7455,3800.0
2013-02-13 13:35:00,86.81,86.81,86.72,86.75,116200.0,56.7717,56.7717,56.7128,56.7324,116200.0
2013-02-13 13:40:00,86.75,86.75,86.74,86.75,1100.0,56.7324,56.7324,56.7259,56.7324,1100.0
2013-02-13 13:45:00,86.74,86.76,86.74,86.76,3900.0,56.7259,56.739,56.7259,56.739,3900.0
2013-02-13 13:50:00,86.78,86.81,86.72,86.72,3000.0,56.752,56.7717,56.7128,56.7128,3000.0
2013-02-13 13:55:00,86.75,86.75,86.72,86.72,1100.0,56.7324,56.7324,56.7128,56.7128,1100.0
2013-02-13 14:00:00,86.72,86.73,86.72,86.73,13700.0,56.7128,56.7193,56.7128,56.7193,13700.0
2013-02-13 14:05:00,86.79,86.79,86.73,86.73,400.0,56.7586,56.7586,56.7193,56.7193,400.0
2013-02-13 14:10:00,86.75,86.77,86.72,86.72,13000.0,56.7324,56.7455,56.7128,56.7128,13000.0
2013-02-13 14:15:00,86.72,86.76,86.72,86.76,900.0,56.7128,56.739,56.7128,56.739,900.0
2013-02-13 14:20:00,86.79,86.79,86.74,86.76,3600.0,56.7586,56.7586,56.7259,56.739,3600.0
2013-02-13 14:25:00,86.74,86.77,86.74,86.77,7300.0,56.7259,56.7455,56.7259,56.7455,7300.0
2013-02-13 14:30:00,86.76,86.83,86.75,86.79,6200.0,56.739,56.7847,56.7324,56.7586,6200.0
2013-02-13 14:35:00,86.83,86.83,86.76,86.8,1200.0,56.7847,56.7847,56.739,56.7651,1200.0
2013-02-13 14:40:00,86.76,86.76,86.76,86.76,100.0,56.739,56.739,56.739,56.739,100.0
2013-02-13 14:45:00,86.76,86.79,86.76,86.78,8500.0,56.739,56.7586,56.739,56.752,8500.0
2013-02-13 14:50:00,86.79,86.81,86.75,86.78,2500.0,56.7586,56.7717,56.7324,56.752,2500.0
2013-02-13 14:55:00,86.8,86.8,86.77,86.77,4600.0,56.7651,56.7651,56.7455,56.7455,4600.0
2013-02-13 15:00:00,86.74,86.77,86.74,86.77,1200.0,56.7259,56.7455,56.7259,56.7455,1200.0
2013-02-13 15:05:00,86.77,86.78,86.77,86.78,300.0,56.7455,56.752,56.7455,56.752,300.0
2013-02-13 15:10:00,86.78,86.82,86.78,86.82,600.0,56.752,56.7782,56.752,56.7782,600.0
2013-02-13 15:15:00,86.77,86.8,86.77,86.8,700.0,56.7455,56.7651,56.7455,56.7651,700.0
2013-02-13 15:20:00,86.78,86.79,86.77,86.77,800.0,56.752,56.7586,56.7455,56.7455,800.0
2013-02-13 15:25:00,86.76,86.78,86.76,86.76,9500.0,56.739,56.752,56.739,56.739,9500.0
2013-02-13 15:30:00,86.76,86.79,86.76,86.79,2400.0,56.739,56.7586,56.739,56.7586,2400.0
2013-02-13 15:35:00,86.76,86.77,86.76,86.77,3900.0,56.739,56.7455,56.739,56.7455,3900.0
2013-02-13 15:40:00,86.77,86.77,86.76,86.76,1500.0,56.7455,56.7455,56.739,56.739,1500.0
2013-02-13 15:45:00,86.76,86.76,86.73,86.75,4200.0,56.739,56.739,56.7193,56.7324,4200.0
2013-02-13 15:50:00,86.75,86.75,86.75,86.75,900.0,56.7324,56.7324,56.7324,56.7324,900.0
2013-02-13 15:55:00,86.74,86.76,86.74,86.74,19700.0,56.7259,56.739,56.7259,56.7259,19700.0
2013-02-14 09:30:00,86.68,86.8,86.64,86.65,6100.0,56.6866,56.7651,56.6605,56.667,6100.0
2013-02-14 09:35:00,86.67,86.67,86.65,86.66,2400.0,56.6801,56.6801,56.667,56.6736,2400.0
2013-02-14 09:40:00,86.8,86.8,86.8,86.8,200.0,56.7651,56.7651,56.7651,56.7651,200.0
2013-02-14 09:45:00,86.8,86.8,86.8,86.8,0.0,56.7651,56.7651,56.7651,56.7651,0.0
2013-02-14 09:50:00,86.69,86.75,86.69,86.75,1300.0,56.6932,56.7324,56.6932,56.7324,1300.0
2013-02-14 09:55:00,86.69,86.7,86.69,86.7,600.0,56.6932,56.6997,56.6932,56.6997,600.0
2013-02-14 10:00:00,86.78,86.78,86.75,86.78,1600.0,56.752,56.752,56.7324,56.752,1600.0
2013-02-14 10:05:00,86.76,86.76,86.76,86.76,100.0,56.739,56.739,56.739,56.739,100.0
2013-02-14 10:10:00,86.79,86.79,86.73,86.78,1900.0,56.7586,56.7586,56.7193,56.752,1900.0
2013-02-14 10:15:00,86.76,86.79,86.76,86.76,1500.0,56.739,56.7586,56.739,56.739,1500.0
2013-02-14 10:20:00,86.76,86.76,86.74,86.76,800.0,56.739,56.739,56.7259,56.739,800.0
2013-02-14 10:25:00,86.78,86.78,86.75,86.75,1100.0,56.752,56.752,56.7324,56.7324,1100.0
2013-02-14 10:30:00,86.7,86.7,86.7,86.7,100.0,56.6997,56.6997,56.6997,56.6997,100.0
2013-02-14 10:35:00,86.7,86.74,86.7,86.74,1200.0,56.6997,56.7259,56.6997,56.7259,1200.0
2013-02-14 10:40:00,86.74,86.75,86.74,86.75,200.0,56.7259,56.7324,56.7259,56.7324,200.0
2013-02-14 10:45:00,86.75,86.75,86.75,86.75,0.0,56.7324,56.7324,56.7324,56.7324,0.0
2013-02-14 10:50:00,86.72,86.72,86.69,86.69,1300.0,56.7128,56.7128,56.6932,56.6932,1300.0
2013-02-14 10:55:00,86.75,86.75,86.7,86.75,1700.0,56.7324,56.7324,56.6997,56.7324,1700.0
2013-02-14 11:00:00,86.72,86.75,86.72,86.75,600.0,56.7128,56.7324,56.7128,56.7324,600.0
2013-02-14 11:05:00,86.72,86.72,86.72,86.72,100.0,56.7128,56.7128,56.7128,56.7128,100.0
2013-02-14 11:10:00,86.7,86.7,86.7,86.7,100.0,56.6997,56.6997,56.6997,56.6997,100.0
2013-02-14 11:15:00,86.7,86.7,86.7,86.7,0.0,56.6997,56.6997,56.6997,56.6997,0.0
2013-02-14 11:20:00,86.72,86.72,86.7,86.7,500.0,56.7128,56.7128,56.6997,56.6997,500.0
2013-02-14 11:25:00,86.71,86.73,86.7,86.72,27700.0,56.7063,56.7193,56.6997,56.7128,27700.0
2013-02-14 11:30:00,86.72,86.72,86.72,86.72,0.0,56.7128,56.7128,56.7128,56.7128,0.0
2013-02-14 11:35:00,86.72,86.74,86.72,86.74,1000.0,56.7128,56.7259,56.7128,56.7259,1000.0
2013-02-14 11:40:00,86.74,86.74,86.74,86.74,0.0,56.7259,56.7259,56.7259,56.7259,0.0
2013-02-14 11:45:00,86.74,86.74,86.71,86.72,900.0,56.7259,56.7259,56.7063,56.7128,900.0
2013-02-14 11:50:00,86.73,86.73,86.71,86.72,900.0,56.7193,56.7193,56.7063,56.7128,900.0
2013-02-14 11:55:00,86.74,86.75,86.74,86.75,4400.0,56.7259,56.7324,56.7259,56.7324,4400.0
2013-02-14 12:00:00,86.75,86.75,86.75,86.75,100.0,56.7324,56.7324,56.7324,56.7324,100.0
2013-02-14 12:05:00,86.72,86.74,86.72,86.74,400.0,56.7128,56.7259,56.7128,56.7259,400.0
2013-02-14 12:10:00,86.75,86.75,86.75,86.75,400.0,56.7324,56.7324,56.7324,56.7324,400.0
2013-02-14 12:15:00,86.75,86.75,86.74,86.74,200.0,56.7324,56.7324,56.7259,56.7259,200.0
2013-02-14 12:20:00,86.77,86.77,86.77,86.77,600.0,56.7455,56.7455,56.7455,56.7455,600.0
2013-02-14 12:25:00,86.78,86.8,86.78,86.8,1000.0,56.752,56.7651,56.752,56.7651,1000.0
2013-02-14 12:30:00,86.77,86.79,86.77,86.79,600.0,56.7455,56.7586,56.7455,56.7586,600.0
2013-02-14 12:35:00,86.74,86.82,86.74,86.75,700.0,56.7259,56.7782,56.7259,56.7324,700.0
2013-02-14 12:40:00,86.82,86.83,86.75,86.83,600.0,56.7782,56.7847,56.7324,56.7847,600.0
2013-02-14 12:45:00,86.83,86.85,86.76,86.82,3900.0,56.7847,56.7978,56.739,56.7782,3900.0
2013-02-14 12:50:00,86.82,86.82,86.82,86.82,0.0,56.7782,56.7782,56.7782,56.7782,0.0
2013-02-14 12:55:00,86.85,86.85,86.85,86.85,100.0,56.7978,56.7978,56.7978,56.7978,100.0
2013-02-14 13:00:00,86.88,86.88,86.88,86.88,200.0,56.8174,56.8174,56.8174,56.8174,200.0
2013-02-14 13:05:00,86.83,86.83,86.83,86.83,200.0,56.7847,56.7847,56.7847,56.7847,200.0
2013-02-14 13:10:00,86.82,86.86,86.79,86.82,130500.0,56.7782,56.8044,56.7586,56.7782,130500.0
2013-02-14 13:15:00,86.85,86.86,86.79,86.85,900.0,56.7978,56.8044,56.7586,56.7978,900.0
2013-02-14 13:20:00,86.81,86.88,86.81,86.81,700.0,56.7717,56.8174,56.7717,56.7717,700.0
2013-02-14 13:25:00,86.8,86.83,86.8,86.8,1100.0,56.7651,56.7847,56.7651,56.7651,1100.0
2013-02-14 13:30:00,86.85,86.85,86.81,86.81,1900.0,56.7978,56.7978,56.7717,56.7717,1900.0
2013-02-14 13:35:00,86.81,86.87,86.81,86.87,900.0,56.7717,56.8109,56.7717,56.8109,900.0
2013-02-14 13:40:00,86.88,86.88,86.81,86.84,4700.0,56.8174,56.8174,56.7717,56.7913,4700.0
2013-02-14 13:45:00,86.84,86.88,86.82,86.88,5900.0,56.7913,56.8174,56.7782,56.8174,5900.0
2013-02-14 13:50:00,86.88,86.9,86.82,86.87,7300.0,56.8174,56.8305,56.7782,56.8109,7300.0
2013-02-14 13:55:00,86.82,86.86,86.82,86.84,25700.0,56.7782,56.8044,56.7782,56.7913,25700.0
2013-02-14 14:00:00,86.84,86.84,86.84,86.84,900.0,56.7913,56.7913,56.7913,56.7913,900.0
2013-02-14 14:05:00,86.84,86.84,86.82,86.82,1500.0,56.7913,56.7913,56.7782,56.7782,1500.0
2013-02-14 14:10:00,86.82,86.87,86.82,86.82,1400.0,56.7782,56.8109,56.7782,56.7782,1400.0
2013-02-14 14:15:00,86.86,86.86,86.79,86.79,500.0,56.8044,56.8044,56.7586,56.7586,500.0
2013-02-14 14:20:00,86.81,86.86,86.78,86.78,1100.0,56.7717,56.8044,56.752,56.752,1100.0
2013-02-14 14:25:00,86.86,86.86,86.78,86.78,2800.0,56.8044,56.8044,56.752,56.752,2800.0
2013-02-14 14:30:00,86.79,86.85,86.79,86.8,2800.0,56.7586,56.7978,56.7586,56.7651,2800.0
2013-02-14 14:35:00,86.81,86.84,86.81,86.82,3000.0,56.7717,56.7913,56.7717,56.7782,3000.0
2013-02-14 14:40:00,86.82,86.85,86.82,86.84,14100.0,56.7782,56.7978,56.7782,56.7913,14100.0
2013-02-14 14:45:00,86.84,86.85,86.81,86.81,2600.0,56.7913,56.7978,56.7717,56.7717,2600.0
2013-02-14 14:50:00,86.81,86.85,86.81,86.82,3900.0,56.7717,56.7978,56.7717,56.7782,3900.0
2013-02-14 14:55:00,86.87,86.87,86.81,86.84,9300.0,56.8109,56.8109,56.7717,56.7913,9300.0
2013-02-14 15:00:00,86.85,86.85,86.85,86.85,8000.0,56.7978,56.7978,56.7978,56.7978,8000.0
2013-02-14 15:05:00,86.84,86.85,86.82,86.84,6100.0,56.7913,56.7978,56.7782,56.7913,6100.0
2013-02-14 15:10:00,86.82,86.85,86.82,86.82,4400.0,56.7782,56.7978,56.7782,56.7782,4400.0
2013-02-14 15:15:00,86.82,86.85,86.82,86.83,6300.0,56.7782,56.7978,56.7782,56.7847,6300.0
2013-02-14 15:20:00,86.84,86.84,86.8,86.81,2700.0,56.7913,56.7913,56.7651,56.7717,2700.0
2013-02-14 15:25:00,86.83,86.84,86.83,86.83,500.0,56.7847,56.7913,56.7847,56.7847,500.0
2013-02-14 15:30:00,86.85,86.85,86.83,86.84,2400.0,56.7978,56.7978,56.7847,56.7913,2400.0
2013-02-14 15:35:00,86.86,86.86,86.83,86.83,3900.0,56.8044,56.8044,56.7847,56.7847,3900.0
2013-02-14 15:40:00,86.85,86.86,86.82,86.82,23200.0,56.7978,56.8044,56.7782,56.7782,23200.0
2013-02-14 15:45:00,86.85,86.85,86.85,86.85,2100.0,56.7978,56.7978,56.7978,56.7978,2100.0
2013-02-14 15:50:00,86.85,86.87,86.84,86.84,7900.0,56.7978,56.8109,56.7913,56.7913,7900.0
2013-02-14 15:55:00,86.84,86.88,86.84,86.87,11400.0,56.7913,56.8174,56.7913,56.8109,11400.0
2013-02-15 09:30:00,86.99,86.99,86.87,86.98,4100.0,56.8894,56.8894,56.8109,56.8828,4100.0
2013-02-15 09:35:00,86.94,86.94,86.94,86.94,100.0,56.8567,56.8567,56.8567,56.8567,100.0
2013-02-15 09:40:00,86.88,86.95,86.88,86.89,800.0,56.8174,56.8632,56.8174,56.824,800.0
2013-02-15 09:45:00,86.9,86.94,86.88,86.94,1900.0,56.8305,56.8567,56.8174,56.8567,1900.0
2013-02-15 09:50:00,86.92,86.92,86.87,86.92,600.0,56.8436,56.8436,56.8109,56.8436,600.0
2013-02-15 09:55:00,86.92,86.92,86.92,86.92,0.0,56.8436,56.8436,56.8436,56.8436,0.0
2013-02-15 10:00:00,86.86,86.86,86.85,86.86,800.0,56.8044,56.8044,56.7978,56.8044,800.0
2013-02-15 10:05:00,86.87,86.89,86.87,86.89,400.0,56.8109,56.824,56.8109,56.824,400.0
2013-02-15 10:10:00,86.85,86.87,86.82,86.84,6500.0,56.7978,56.8109,56.7782,56.7913,6500.0
2013-02-15 10:15:00,86.81,86.87,86.81,86.87,900.0,56.7717,56.8109,56.7717,56.8109,900.0
2013-02-15 10:20:00,86.83,86.83,86.83,86.83,900.0,56.7847,56.7847,56.7847,56.7847,900.0
2013-02-15 10:25:00,86.85,86.85,86.85,86.85,100.0,56.7978,56.7978,56.7978,56.7978,100.0
2013-02-15 10:30:00,86.87,86.87,86.82,86.87,700.0,56.8109,56.8109,56.7782,56.8109,700.0
2013-02-15 10:35:00,86.85,86.86,86.82,86.85,900.0,56.7978,56.8044,56.7782,56.7978,900.0
2013-02-15 10:40:00,86.82,86.88,86.82,86.88,600.0,56.7782,56.8174,56.7782,56.8174,600.0
2013-02-15 10:45:00,86.87,86.87,86.87,86.87,300.0,56.8109,56.8109,56.8109,56.8109,300.0
2013-02-15 10:50:00,86.83,86.87,86.82,86.87,1300.0,56.7847,56.8109,56.7782,56.8109,1300.0
2013-02-15 10:55:00,86.86,86.87,86.82,86.84,24000.0,56.8044,56.8109,56.7782,56.7913,24000.0
2013-02-15 11:00:00,86.84,86.85,86.84,86.84,12300.0,56.7913,56.7978,56.7913,56.7913,12300.0
2013-02-15 11:05:00,86.84,86.85,86.84,86.84,1000.0,56.7913,56.7978,56.7913,56.7913,1000.0
2013-02-15 11:10:00,86.82,86.85,86.79,86.79,800.0,56.7782,56.7978,56.7586,56.7586,800.0
2013-02-15 11:15:00,86.85,86.85,86.79,86.83,1200.0,56.7978,56.7978,56.7586,56.7847,1200.0
2013-02-15 11:20:00,86.8,86.83,86.8,86.83,1800.0,56.7651,56.7847,56.7651,56.7847,1800.0
2013-02-15 11:25:00,86.8,86.81,86.8,86.81,900.0,56.7651,56.7717,56.7651,56.7717,900.0
2013-02-15 11:30:00,86.79,86.81,86.79,86.81,1800.0,56.7586,56.7717,56.7586,56.7717,1800.0
2013-02-15 11:35:00,86.8,86.83,86.8,86.83,2700.0,56.7651,56.7847,56.7651,56.7847,2700.0
2013-02-15 11:40:00,86.79,86.83,86.79,86.83,500.0,56.7586,56.7847,56.7586,56.7847,500.0
2013-02-15 11:45:00,86.83,86.83,86.83,86.83,1200.0,56.7847,56.7847,56.7847,56.7847,1200.0
2013-02-15 11:50:00,86.83,86.83,86.81,86.82,900.0,56.7847,56.7847,56.7717,56.7782,900.0
2013-02-15 11:55:00,86.8,86.83,86.8,86.83,4400.0,56.7651,56.7847,56.7651,56.7847,4400.0
2013-02-15 12:00:00,86.8,86.83,86.8,86.81,8500.0,56.7651,56.7847,56.7651,56.7717,8500.0
2013-02-15 12:05:00,86.82,86.82,86.82,86.82,100.0,56.7782,56.7782,56.7782,56.7782,100.0
2013-02-15 12:10:00,86.83,86.83,86.81,86.82,800.0,56.7847,56.7847,56.7717,56.7782,800.0
2013-02-15 12:15:00,86.82,86.83,86.82,86.83,2000.0,56.7782,56.7847,56.7782,56.7847,2000.0
2013-02-15 12:20:00,86.86,86.86,86.86,86.86,100.0,56.8044,56.8044,56.8044,56.8044,100.0
2013-02-15 12:25:00,86.86,86.86,86.86,86.86,0.0,56.8044,56.8044,56.8044,56.8044,0.0
2013-02-15 12:30:00,86.86,86.86,86.84,86.84,400.0,56.8044,56.8044,56.7913,56.7913,400.0
2013-02-15 12:35:00,86.86,86.87,86.86,86.87,700.0,56.8044,56.8109,56.8044,56.8109,700.0
2013-02-15 12:40:00,86.87,86.87,86.8,86.85,2500.0,56.8109,56.8109,56.7651,56.7978,2500.0
2013-02-15 12:45:00,86.85,86.85,86.82,86.83,500.0,56.7978,56.7978,56.7782,56.7847,500.0
2013-02-15 12:50:00,86.86,86.86,86.85,86.85,400.0,56.8044,56.8044,56.7978,56.7978,400.0
2013-02-15 12:55:00,86.85,86.86,86.85,86.85,2200.0,56.7978,56.8044,56.7978,56.7978,2200.0
2013-02-15 13:00:00,86.85,86.85,86.85,86.85,300.0,56.7978,56.7978,56.7978,56.7978,300.0
2013-02-15 13:05:00,86.85,86.87,86.8,86.87,1600.0,56.7978,56.8109,56.7651,56.8109,1600.0
2013-02-15 13:10:00,86.84,86.84,86.84,86.84,600.0,56.7913,56.7913,56.7913,56.7913,600.0
2013-02-15 13:15:00,86.83,86.86,86.83,86.86,1000.0,56.7847,56.8044,56.7847,56.8044,1000.0
2013-02-15 13:20:00,86.8,86.83,86.8,86.8,400.0,56.7651,56.7847,56.7651,56.7651,400.0
2013-02-15 13:25:00,86.81,86.87,86.81,86.87,200.0,56.7717,56.8109,56.7717,56.8109,200.0
2013-02-15 13:30:00,86.85,86.85,86.85,86.85,500.0,56.7978,56.7978,56.7978,56.7978,500.0
2013-02-15 13:35:00,86.83,86.87,86.83,86.87,500.0,56.7847,56.8109,56.7847,56.8109,500.0
2013-02-15 13:40:00,86.87,86.87,86.87,86.87,300.0,56.8109,56.8109,56.8109,56.8109,300.0
2013-02-15 13:45:00,86.85,86.87,86.85,86.87,7000.0,56.7978,56.8109,56.7978,56.8109,7000.0
2013-02-15 13:50:00,86.87,86.87,86.83,86.83,200.0,56.8109,56.8109,56.7847,56.7847,200.0
2013-02-15 13:55:00,86.87,86.87,86.84,86.84,2400.0,56.8109,56.8109,56.7913,56.7913,2400.0
2013-02-15 14:00:00,86.87,86.87,86.84,86.84,900.0,56.8109,56.8109,56.7913,56.7913,900.0
2013-02-15 14:05:00,86.84,86.84,86.84,86.84,0.0,56.7913,56.7913,56.7913,56.7913,0.0
2013-02-15 14:10:00,86.83,86.88,86.83,86.88,400.0,56.7847,56.8174,56.7847,56.8174,400.0
2013-02-15 14:15:00,86.9,86.9,86.83,86.87,26300.0,56.8305,56.8305,56.7847,56.8109,26300.0
2013-02-15 14:20:00,86.86,86.86,86.83,86.84,2400.0,56.8044,56.8044,56.7847,56.7913,2400.0
2013-02-15 14:25:00,86.83,86.87,86.82,86.82,31100.0,56.7847,56.8109,56.7782,56.7782,31100.0
2013-02-15 14:30:00,86.85,86.87,86.84,86.84,1200.0,56.7978,56.8109,56.7913,56.7913,1200.0
2013-02-15 14:35:00,86.87,86.87,86.83,86.86,3600.0,56.8109,56.8109,56.7847,56.8044,3600.0
2013-02-15 14:40:00,86.84,86.89,86.84,86.84,17400.0,56.7913,56.824,56.7913,56.7913,17400.0
2013-02-15 14:45:00,86.84,86.89,86.84,86.89,1200.0,56.7913,56.824,56.7913,56.824,1200.0
2013-02-15 14:50:00,86.86,86.9,86.86,86.9,2000.0,56.8044,56.8305,56.8044,56.8305,2000.0
2013-02-15 14:55:00,86.89,86.9,86.88,86.9,1500.0,56.824,56.8305,56.8174,56.8305,1500.0
2013-02-15 15:00:00,86.88,86.9,86.88,86.88,600.0,56.8174,56.8305,56.8174,56.8174,600.0
2013-02-15 15:05:00,86.9,86.9,86.9,86.9,100.0,56.8305,56.8305,56.8305,56.8305,100.0
2013-02-15 15:10:00,86.9,86.9,86.88,86.9,8300.0,56.8305,56.8305,56.8174,56.8305,8300.0
2013-02-15 15:15:00,86.88,86.9,86.88,86.89,1700.0,56.8174,56.8305,56.8174,56.824,1700.0
2013-02-15 15:20:00,86.88,86.9,86.88,86.9,1000.0,56.8174,56.8305,56.8174,56.8305,1000.0
2013-02-15 15:25:00,86.9,86.9,86.9,86.9,0.0,56.8305,56.8305,56.8305,56.8305,0.0
2013-02-15 15:30:00,86.89,86.89,86.89,86.89,300.0,56.824,56.824,56.824,56.824,300.0
2013-02-15 15:35:00,86.88,86.9,86.88,86.9,200.0,56.8174,56.8305,56.8174,56.8305,200.0
2013-02-15 15:40:00,86.88,86.9,86.88,86.89,1000.0,56.8174,56.8305,56.8174,56.824,1000.0
2013-02-15 15:45:00,86.89,86.89,86.86,86.89,3600.0,56.824,56.824,56.8044,56.824,3600.0
2013-02-15 15:50:00,86.87,86.89,86.87,86.89,800.0,56.8109,56.824,56.8109,56.824,800.0
2013-02-15 15:55:00,86.88,86.9,86.88,86.9,5700.0,56.8174,56.8305,56.8174,56.8305,5700.0
2013-02-19 09:30:00,86.96,86.99,86.96,86.99,10900.0,56.8698,56.8894,56.8698,56.8894,10900.0
2013-02-19 09:35:00,86.96,86.96,86.94,86.95,700.0,56.8698,56.8698,56.8567,56.8632,700.0
2013-02-19 09:40:00,86.95,86.95,86.94,86.95,5500.0,56.8632,56.8632,56.8567,56.8632,5500.0
2013-02-19 09:45:00,86.95,86.96,86.95,86.95,3800.0,56.8632,56.8698,56.8632,56.8632,3800.0
2013-02-19 09:50:00,86.91,86.91,86.91,86.91,1500.0,56.8371,56.8371,56.8371,56.8371,1500.0
2013-02-19 09:55:00,86.92,86.96,86.91,86.96,500.0,56.8436,56.8698,56.8371,56.8698,500.0
2013-02-19 10:00:00,86.9,86.9,86.9,86.9,100.0,56.8305,56.8305,56.8305,56.8305,100.0
2013-02-19 10:05:00,86.93,86.93,86.92,86.92,600.0,56.8501,56.8501,56.8436,56.8436,600.0
2013-02-19 10:10:00,86.92,86.93,86.92,86.92,2000.0,56.8436,56.8501,56.8436,56.8436,2000.0
2013-02-19 10:15:00,86.92,86.92,86.91,86.91,1700.0,56.8436,56.8436,56.8371,56.8371,1700.0
2013-02-19 10:20:00,86.91,86.92,86.91,86.92,1100.0,56.8371,56.8436,56.8371,56.8436,1100.0
2013-02-19 10:25:00,86.93,86.93,86.92,86.93,300.0,56.8501,56.8501,56.8436,56.8501,300.0
2013-02-19 10:30:00,86.93,86.93,86.92,86.92,1600.0,56.8501,56.8501,56.8436,56.8436,1600.0
2013-02-19 10:35:00,86.92,86.92,86.92,86.92,0.0,56.8436,56.8436,56.8436,56.8436,0.0
2013-02-19 10:40:00,86.92,86.93,86.92,86.93,1300.0,56.8436,56.8501,56.8436,56.8501,1300.0
2013-02-19 10:45:00,86.91,86.94,86.91,86.94,6600.0,56.8371,56.8567,56.8371,56.8567,6600.0
2013-02-19 10:50:00,86.93,86.95,86.92,86.95,1600.0,56.8501,56.8632,56.8436,56.8632,1600.0
2013-02-19 10:55:00,86.92,86.95,86.92,86.92,67000.0,56.8436,56.8632,56.8436,56.8436,67000.0
2013-02-19 11:00:00,86.92,86.92,86.92,86.92,0.0,56.8436,56.8436,56.8436,56.8436,0.0
2013-02-19 11:05:00,86.95,86.95,86.95,86.95,300.0,56.8632,56.8632,56.8632,56.8632,300.0
2013-02-19 11:10:00,86.95,86.95,86.94,86.95,400.0,56.8632,56.8632,56.8567,56.8632,400.0
2013-02-19 11:15:00,86.95,86.95,86.93,86.93,3000.0,56.8632,56.8632,56.8501,56.8501,3000.0
2013-02-19 11:20:00,86.95,86.95,86.95,86.95,700.0,56.8632,56.8632,56.8632,56.8632,700.0
2013-02-19 11:25:00,86.94,86.94,86.93,86.93,300.0,56.8567,56.8567,56.8501,56.8501,300.0
2013-02-19 11:30:00,86.93,86.95,86.93,86.95,1800.0,56.8501,56.8632,56.8501,56.8632,1800.0
2013-02-19 11:35:00,86.95,86.95,86.93,86.94,1700.0,56.8632,56.8632,56.8501,56.8567,1700.0
2013-02-19 11:40:00,86.94,86.94,86.94,86.94,300.0,56.8567,56.8567,56.8567,56.8567,300.0
2013-02-19 11:45:00,86.94,86.94,86.94,86.94,1300.0,56.8567,56.8567,56.8567,56.8567,1300.0
2013-02-19 11:50:00,86.94,86.96,86.94,86.96,1800.0,56.8567,56.8698,56.8567,56.8698,1800.0
2013-02-19 11:55:00,86.96,86.96,86.92,86.96,4600.0,56.8698,56.8698,56.8436,56.8698,4600.0
2013-02-19 12:00:00,86.96,86.96,86.93,86.96,2700.0,56.8698,56.8698,56.8501,56.8698,2700.0
2013-02-19 12:05:00,86.94,86.96,86.94,86.96,600.0,56.8567,56.8698,56.8567,56.8698,600.0
2013-02-19 12:10:00,86.96,86.96,86.93,86.93,1200.0,56.8698,56.8698,56.8501,56.8501,1200.0
2013-02-19 12:15:00,86.95,86.96,86.93,86.93,4300.0,56.8632,56.8698,56.8501,56.8501,4300.0
2013-02-19 12:20:00,86.94,86.96,86.94,86.96,3000.0,56.8567,56.8698,56.8567,56.8698,3000.0
2013-02-19 12:25:00,86.96,86.96,86.93,86.93,1700.0,56.8698,56.8698,56.8501,56.8501,1700.0
2013-02-19 12:30:00,86.95,86.96,86.94,86.94,1800.0,56.8632,56.8698,56.8567,56.8567,1800.0
2013-02-19 12:35:00,86.93,86.95,86.93,86.95,600.0,56.8501,56.8632,56.8501,56.8632,600.0
2013-02-19 12:40:00,86.93,86.96,86.93,86.96,1100.0,56.8501,56.8698,56.8501,56.8698,1100.0
2013-02-19 12:45:00,86.96,86.96,86.95,86.95,3000.0,56.8698,56.8698,56.8632,56.8632,3000.0
2013-02-19 12:50:00,86.96,86.96,86.96,86.96,100.0,56.8698,56.8698,56.8698,56.8698,100.0
2013-02-19 12:55:00,86.96,86.96,86.96,86.96,100.0,56.8698,56.8698,56.8698,56.8698,100.0
2013-02-19 13:00:00,86.95,86.95,86.95,86.95,100.0,56.8632,56.8632,56.8632,56.8632,100.0
2013-02-19 13:05:00,86.93,86.95,86.93,86.93,600.0,56.8501,56.8632,56.8501,56.8501,600.0
2013-02-19 13:10:00,86.93,86.95,86.93,86.95,2500.0,56.8501,56.8632,56.8501,56.8632,2500.0
2013-02-19 13:15:00,86.95,86.95,86.93,86.93,1700.0,56.8632,56.8632,56.8501,56.8501,1700.0
2013-02-19 13:20:00,86.95,86.95,86.94,86.94,1600.0,56.8632,56.8632,56.8567,56.8567,1600.0
2013-02-19 13:25:00,86.93,86.95,86.93,86.95,3200.0,56.8501,56.8632,56.8501,56.8632,3200.0
2013-02-19 13:30:00,86.93,86.93,86.93,86.93,1100.0,56.8501,56.8501,56.8501,56.8501,1100.0
2013-02-19 13:35:00,86.92,86.94,86.9,86.9,4200.0,56.8436,56.8567,56.8305,56.8305,4200.0
2013-02-19 13:40:00,86.9,86.91,86.9,86.91,4700.0,56.8305,56.8371,56.8305,56.8371,4700.0
2013-02-19 13:45:00,86.91,86.91,86.9,86.91,300.0,56.8371,56.8371,56.8305,56.8371,300.0
2013-02-19 13:50:00,86.9,86.91,86.9,86.9,700.0,56.8305,56.8371,56.8305,56.8305,700.0
2013-02-19 13:55:00,86.92,86.93,86.9,86.93,6500.0,56.8436,56.8501,56.8305,56.8501,6500.0
2013-02-19 14:00:00,86.93,86.93,86.86,86.92,12300.0,56.8501,56.8501,56.8044,56.8436,12300.0
2013-02-19 14:05:00,86.91,86.91,86.88,86.88,600.0,56.8371,56.8371,56.8174,56.8174,600.0
2013-02-19 14:10:00,86.88,86.91,86.88,86.89,1600.0,56.8174,56.8371,56.8174,56.824,1600.0
2013-02-19 14:15:00,86.88,86.9,86.87,86.89,4000.0,56.8174,56.8305,56.8109,56.824,4000.0
2013-02-19 14:20:00,86.88,86.9,86.88,86.9,300.0,56.8174,56.8305,56.8174,56.8305,300.0
2013-02-19 14:25:00,86.87,86.88,86.83,86.84,4400.0,56.8109,56.8174,56.7847,56.7913,4400.0
2013-02-19 14:30:00,86.87,86.88,86.85,86.85,1600.0,56.8109,56.8174,56.7978,56.7978,1600.0
2013-02-19 14:35:00,86.85,86.88,86.84,86.84,3600.0,56.7978,56.8174,56.7913,56.7913,3600.0
2013-02-19 14:40:00,86.85,86.86,86.85,86.86,8500.0,56.7978,56.8044,56.7978,56.8044,8500.0
2013-02-19 14:45:00,86.86,86.86,86.85,86.86,2400.0,56.8044,56.8044,56.7978,56.8044,2400.0
2013-02-19 14:50:00,86.86,86.86,86.85,86.86,5800.0,56.8044,56.8044,56.7978,56.8044,5800.0
2013-02-19 14:55:00,86.85,86.85,86.84,86.84,4100.0,56.7978,56.7978,56.7913,56.7913,4100.0
2013-02-19 15:00:00,86.84,86.86,86.84,86.86,2300.0,56.7913,56.8044,56.7913,56.8044,2300.0
2013-02-19 15:05:00,86.85,86.87,86.84,86.84,5800.0,56.7978,56.8109,56.7913,56.7913,5800.0
2013-02-19 15:10:00,86.87,86.87,86.84,86.84,1600.0,56.8109,56.8109,56.7913,56.7913,1600.0
2013-02-19 15:15:00,86.85,86.85,86.84,86.84,200.0,56.7978,56.7978,56.7913,56.7913,200.0
2013-02-19 15:20:00,86.83,86.85,86.8,86.8,7900.0,56.7847,56.7978,56.7651,56.7651,7900.0
2013-02-19 15:25:00,86.84,86.87,86.83,86.87,1500.0,56.7913,56.8109,56.7847,56.8109,1500.0
2013-02-19 15:30:00,86.83,86.85,86.81,86.84,4500.0,56.7847,56.7978,56.7717,56.7913,4500.0
2013-02-19 15:35:00,86.86,86.86,86.82,86.82,3000.0,56.8044,56.8044,56.7782,56.7782,3000.0
2013-02-19 15:40:00,86.85,86.86,86.82,86.82,900.0,56.7978,56.8044,56.7782,56.7782,900.0
2013-02-19 15:45:00,86.84,86.84,86.81,86.84,1800.0,56.7913,56.7913,56.7717,56.7913,1800.0
2013-02-19 15:50:00,86.84,86.85,86.82,86.83,3700.0,56.7913,56.7978,56.7782,56.7847,3700.0
2013-02-19 15:55:00,86.83,86.84,86.8,86.84,4300.0,56.7847,56.7913,56.7651,56.7913,4300.0
2013-02-20 09:30:00,86.84,86.84,86.78,86.78,5600.0,56.7913,56.7913,56.752,56.752,5600.0
2013-02-20 09:35:00,86.84,86.86,86.84,86.86,20700.0,56.7913,56.8044,56.7913,56.8044,20700.0
2013-02-20 09:40:00,86.88,86.9,86.83,86.9,600.0,56.8174,56.8305,56.7847,56.8305,600.0
2013-02-20 09:45:00,86.87,86.87,86.87,86.87,800.0,56.8109,56.8109,56.8109,56.8109,800.0
2013-02-20 09:50:00,86.84,86.9,86.82,86.9,1800.0,56.7913,56.8305,56.7782,56.8305,1800.0
2013-02-20 09:55:00,86.88,86.88,86.88,86.88,100.0,56.8174,56.8174,56.8174,56.8174,100.0
2013-02-20 10:00:00,86.81,86.87,86.81,86.87,2600.0,56.7717,56.8109,56.7717,56.8109,2600.0
2013-02-20 10:05:00,86.83,86.88,86.83,86.88,500.0,56.7847,56.8174,56.7847,56.8174,500.0
2013-02-20 10:10:00,86.87,86.9,86.86,86.9,2700.0,56.8109,56.8305,56.8044,56.8305,2700.0
2013-02-20 10:15:00,86.89,86.89,86.85,86.85,400.0,56.824,56.824,56.7978,56.7978,400.0
2013-02-20 10:20:00,86.89,86.89,86.85,86.85,1400.0,56.824,56.824,56.7978,56.7978,1400.0
2013-02-20 10:25:00,86.85,86.85,86.85,86.85,0.0,56.7978,56.7978,56.7978,56.7978,0.0
2013-02-20 10:30:00,86.87,86.87,86.86,86.86,700.0,56.8109,56.8109,56.8044,56.8044,700.0
2013-02-20 10:35:00,86.88,86.88,86.87,86.87,10800.0,56.8174,56.8174,56.8109,56.8109,10800.0
2013-02-20 10:40:00,86.88,86.88,86.8,86.8,1600.0,56.8174,56.8174,56.7651,56.7651,1600.0
2013-02-20 10:45:00,86.84,86.85,86.8,86.83,11600.0,56.7913,56.7978,56.7651,56.7847,11600.0
2013-02-20 10:50:00,86.84,86.85,86.81,86.85,600.0,56.7913,56.7978,56.7717,56.7978,600.0
2013-02-20 10:55:00,86.8,86.81,86.8,86.81,2400.0,56.7651,56.7717,56.7651,56.7717,2400.0
2013-02-20 11:00:00,86.84,86.84,86.8,86.84,400.0,56.7913,56.7913,56.7651,56.7913,400.0
2013-02-20 11:05:00,86.84,86.85,86.82,86.85,3700.0,56.7913,56.7978,56.7782,56.7978,3700.0
2013-02-20 11:10:00,86.84,86.85,86.84,86.84,900.0,56.7913,56.7978,56.7913,56.7913,900.0
2013-02-20 11:15:00,86.85,86.85,86.84,86.84,1500.0,56.7978,56.7978,56.7913,56.7913,1500.0
2013-02-20 11:20:00,86.84,86.84,86.81,86.81,1300.0,56.7913,56.7913,56.7717,56.7717,1300.0
2013-02-20 11:25:00,86.81,86.81,86.81,86.81,0.0,56.7717,56.7717,56.7717,56.7717,0.0
2013-02-20 11:30:00,86.83,86.86,86.83,86.86,1300.0,56.7847,56.8044,56.7847,56.8044,1300.0
2013-02-20 11:35:00,86.86,86.92,86.86,86.9,8300.0,56.8044,56.8436,56.8044,56.8305,8300.0
2013-02-20 11:40:00,86.91,86.94,86.9,86.91,3800.0,56.8371,56.8567,56.8305,56.8371,3800.0
2013-02-20 11:45:00,86.92,86.94,86.9,86.92,2300.0,56.8436,56.8567,56.8305,56.8436,2300.0
2013-02-20 11:50:00,86.93,86.93,86.92,86.92,1000.0,56.8501,56.8501,56.8436,56.8436,1000.0
2013-02-20 11:55:00,86.92,86.92,86.92,86.92,100.0,56.8436,56.8436,56.8436,56.8436,100.0
2013-02-20 12:00:00,86.9,86.91,86.9,86.9,2200.0,56.8305,56.8371,56.8305,56.8305,2200.0
2013-02-20 12:05:00,86.9,86.93,86.9,86.91,3000.0,56.8305,56.8501,56.8305,56.8371,3000.0
2013-02-20 12:10:00,86.91,86.93,86.88,86.88,1500.0,56.8371,56.8501,56.8174,56.8174,1500.0
2013-02-20 12:15:00,86.88,86.93,86.88,86.88,1500.0,56.8174,56.8501,56.8174,56.8174,1500.0
2013-02-20 12:20:00,86.88,86.92,86.88,86.88,700.0,56.8174,56.8436,56.8174,56.8174,700.0
2013-02-20 12:25:00,86.88,86.93,86.88,86.88,1400.0,56.8174,56.8501,56.8174,56.8174,1400.0
2013-02-20 12:30:00,86.88,86.88,86.87,86.87,400.0,56.8174,56.8174,56.8109,56.8109,400.0
2013-02-20 12:35:00,86.87,86.91,86.87,86.9,1100.0,56.8109,56.8371,56.8109,56.8305,1100.0
2013-02-20 12:40:00,86.87,86.9,86.87,86.87,900.0,56.8109,56.8305,56.8109,56.8109,900.0
2013-02-20 12:45:00,86.87,86.9,86.87,86.87,700.0,56.8109,56.8305,56.8109,56.8109,700.0
2013-02-20 12:50:00,86.87,86.9,86.87,86.87,700.0,56.8109,56.8305,56.8109,56.8109,700.0
2013-02-20 12:55:00,86.87,86.9,86.87,86.88,1700.0,56.8109,56.8305,56.8109,56.8174,1700.0
2013-02-20 13:00:00,86.88,86.91,86.88,86.9,800.0,56.8174,56.8371,56.8174,56.8305,800.0
2013-02-20 13:05:00,86.88,86.88,86.88,86.88,100.0,56.8174,56.8174,56.8174,56.8174,100.0
2013-02-20 13:10:00,86.91,86.91,86.9,86.9,700.0,56.8371,56.8371,56.8305,56.8305,700.0
2013-02-20 13:15:00,86.91,86.92,86.91,86.92,400.0,56.8371,56.8436,56.8371,56.8436,400.0
2013-02-20 13:20:00,86.92,86.92,86.92,86.92,0.0,56.8436,56.8436,56.8436,56.8436,0.0
2013-02-20 13:25:00,86.91,86.92,86.88,86.91,3100.0,56.8371,56.8436,56.8174,56.8371,3100.0
2013-02-20 13:30:00,86.89,86.93,86.88,86.93,2300.0,56.824,56.8501,56.8174,56.8501,2300.0
2013-02-20 13:35:00,86.93,86.93,86.93,86.93,600.0,56.8501,56.8501,56.8501,56.8501,600.0
2013-02-20 13:40:00,86.89,86.93,86.88,86.93,2200.0,56.824,56.8501,56.8174,56.8501,2200.0
2013-02-20 13:45:00,86.89,86.93,86.89,86.92,1000.0,56.824,56.8501,56.824,56.8436,1000.0
2013-02-20 13:50:00,86.93,86.93,86.92,86.92,300.0,56.8501,56.8501,56.8436,56.8436,300.0
2013-02-20 13:55:00,86.92,86.93,86.92,86.93,900.0,56.8436,56.8501,56.8436,56.8501,900.0
2013-02-20 14:00:00,86.92,86.93,86.8,86.83,11200.0,56.8436,56.8501,56.7651,56.7847,11200.0
2013-02-20 14:05:00,86.8,86.84,86.8,86.84,1300.0,56.7651,56.7913,56.7651,56.7913,1300.0
2013-02-20 14:10:00,86.85,86.9,86.85,86.9,9000.0,56.7978,56.8305,56.7978,56.8305,9000.0
2013-02-20 14:15:00,86.9,86.9,86.9,86.9,0.0,56.8305,56.8305,56.8305,56.8305,0.0
2013-02-20 14:20:00,86.86,86.86,86.86,86.86,300.0,56.8044,56.8044,56.8044,56.8044,300.0
2013-02-20 14:25:00,86.84,86.88,86.84,86.87,1400.0,56.7913,56.8174,56.7913,56.8109,1400.0
2013-02-20 14:30:00,86.86,86.88,86.83,86.88,10700.0,56.8044,56.8174,56.7847,56.8174,10700.0
2013-02-20 14:35:00,86.87,86.88,86.84,86.84,1200.0,56.8109,56.8174,56.7913,56.7913,1200.0
2013-02-20 14:40:00,86.87,86.88,86.83,86.84,9600.0,56.8109,56.8174,56.7847,56.7913,9600.0
2013-02-20 14:45:00,86.87,86.89,86.83,86.89,3500.0,56.8109,56.824,56.7847,56.824,3500.0
2013-02-20 14:50:00,86.88,86.9,86.83,86.9,8600.0,56.8174,56.8305,56.7847,56.8305,8600.0
2013-02-20 14:55:00,86.9,86.9,86.9,86.9,0.0,56.8305,56.8305,56.8305,56.8305,0.0
2013-02-20 15:00:00,86.9,86.92,86.9,86.92,1200.0,56.8305,56.8436,56.8305,56.8436,1200.0
2013-02-20 15:05:00,86.91,86.92,86.87,86.87,10000.0,56.8371,56.8436,56.8109,56.8109,10000.0
2013-02-20 15:10:00,86.87,86.91,86.87,86.88,4100.0,56.8109,56.8371,56.8109,56.8174,4100.0
2013-02-20 15:15:00,86.92,86.92,86.89,86.91,800.0,56.8436,56.8436,56.824,56.8371,800.0
2013-02-20 15:20:00,86.91,86.92,86.88,86.88,4500.0,56.8371,56.8436,56.8174,56.8174,4500.0
2013-02-20 15:25:00,86.92,86.92,86.9,86.92,600.0,56.8436,56.8436,56.8305,56.8436,600.0
2013-02-20 15:30:00,86.94,86.94,86.89,86.93,8100.0,56.8567,56.8567,56.824,56.8501,8100.0
2013-02-20 15:35:00,86.91,86.91,86.91,86.91,1100.0,56.8371,56.8371,56.8371,56.8371,1100.0
2013-02-20 15:40:00,86.91,86.94,86.9,86.9,6200.0,56.8371,56.8567,56.8305,56.8305,6200.0
2013-02-20 15:45:00,86.9,86.95,86.9,86.94,6900.0,56.8305,56.8632,56.8305,56.8567,6900.0
2013-02-20 15:50:00,86.95,86.96,86.92,86.92,1400.0,56.8632,56.8698,56.8436,56.8436,1400.0
2013-02-20 15:55:00,86.92,86.98,86.92,86.96,4800.0,56.8436,56.8828,56.8436,56.8698,4800.0
2013-02-21 09:30:00,86.96,87.01,86.96,86.97,6700.0,56.8698,56.9025,56.8698,56.8763,6700.0
2013-02-21 09:35:00,87.02,87.02,86.98,86.98,300.0,56.909,56.909,56.8828,56.8828,300.0
2013-02-21 09:40:00,87.02,87.02,86.97,86.98,900.0,56.909,56.909,56.8763,56.8828,900.0
2013-02-21 09:45:00,87.0,87.01,87.0,87.01,200.0,56.8959,56.9025,56.8959,56.9025,200.0
2013-02-21 09:50:00,86.97,87.0,86.97,86.98,600.0,56.8763,56.8959,56.8763,56.8828,600.0
2013-02-21 09:55:00,87.02,87.02,87.0,87.0,300.0,56.909,56.909,56.8959,56.8959,300.0
2013-02-21 10:00:00,87.02,87.05,87.02,87.02,10100.0,56.909,56.9286,56.909,56.909,10100.0
2013-02-21 10:05:00,87.04,87.05,87.02,87.03,5200.0,56.9221,56.9286,56.909,56.9155,5200.0
2013-02-21 10:10:00,87.05,87.05,87.03,87.03,900.0,56.9286,56.9286,56.9155,56.9155,900.0
2013-02-21 10:15:00,87.03,87.05,87.0,87.0,3100.0,56.9155,56.9286,56.8959,56.8959,3100.0
2013-02-21 10:20:00,87.0,87.0,87.0,87.0,100.0,56.8959,56.8959,56.8959,56.8959,100.0
2013-02-21 10:25:00,87.04,87.05,87.04,87.05,500.0,56.9221,56.9286,56.9221,56.9286,500.0
2013-02-21 10:30:00,87.01,87.05,87.01,87.01,1500.0,56.9025,56.9286,56.9025,56.9025,1500.0
2013-02-21 10:35:00,87.01,87.04,87.01,87.01,500.0,56.9025,56.9221,56.9025,56.9025,500.0
2013-02-21 10:40:00,87.04,87.04,87.04,87.04,300.0,56.9221,56.9221,56.9221,56.9221,300.0
2013-02-21 10:45:00,87.03,87.06,87.03,87.05,1500.0,56.9155,56.9352,56.9155,56.9286,1500.0
2013-02-21 10:50:00,87.05,87.05,87.05,87.05,0.0,56.9286,56.9286,56.9286,56.9286,0.0
2013-02-21 10:55:00,87.0,87.05,87.0,87.05,1300.0,56.8959,56.9286,56.8959,56.9286,1300.0
2013-02-21 11:00:00,87.05,87.05,87.05,87.05,0.0,56.9286,56.9286,56.9286,56.9286,0.0
2013-02-21 11:05:00,87.03,87.03,87.0,87.0,700.0,56.9155,56.9155,56.8959,56.8959,700.0
2013-02-21 11:10:00,87.04,87.04,87.02,87.02,800.0,56.9221,56.9221,56.909,56.909,800.0
2013-02-21 11:15:00,87.03,87.04,87.03,87.04,500.0,56.9155,56.9221,56.9155,56.9221,500.0
2013-02-21 11:20:00,87.03,87.04,87.03,87.04,3400.0,56.9155,56.9221,56.9155,56.9221,3400.0
2013-02-21 11:25:00,87.04,87.04,87.04,87.04,0.0,56.9221,56.9221,56.9221,56.9221,0.0
2013-02-21 11:30:00,87.03,87.05,87.03,87.05,1300.0,56.9155,56.9286,56.9155,56.9286,1300.0
2013-02-21 11:35:00,87.05,87.05,87.05,87.05,0.0,56.9286,56.9286,56.9286,56.9286,0.0
2013-02-21 11:40:00,87.04,87.04,87.03,87.03,300.0,56.9221,56.9221,56.9155,56.9155,300.0
2013-02-21 11:45:00,87.03,87.04,87.0,87.0,12900.0,56.9155,56.9221,56.8959,56.8959,12900.0
2013-02-21 11:50:00,87.01,87.02,86.98,86.98,1700.0,56.9025,56.909,56.8828,56.8828,1700.0
2013-02-21 11:55:00,87.0,87.0,87.0,87.0,200.0,56.8959,56.8959,56.8959,56.8959,200.0
2013-02-21 12:00:00,87.0,87.0,86.98,86.99,3000.0,56.8959,56.8959,56.8828,56.8894,3000.0
2013-02-21 12:05:00,87.0,87.0,86.98,86.98,200.0,56.8959,56.8959,56.8828,56.8828,200.0
2013-02-21 12:10:00,87.0,87.0,86.98,86.98,900.0,56.8959,56.8959,56.8828,56.8828,900.0
2013-02-21 12:15:00,86.98,87.0,86.96,86.96,32800.0,56.8828,56.8959,56.8698,56.8698,32800.0
2013-02-21 12:20:00,86.98,86.98,86.98,86.98,100.0,56.8828,56.8828,56.8828,56.8828,100.0
2013-02-21 12:25:00,86.99,86.99,86.98,86.99,600.0,56.8894,56.8894,56.8828,56.8894,600.0
2013-02-21 12:30:00,86.99,87.0,86.99,87.0,600.0,56.8894,56.8959,56.8894,56.8959,600.0
2013-02-21 12:35:00,86.98,86.99,86.96,86.96,4300.0,56.8828,56.8894,56.8698,56.8698,4300.0
2013-02-21 12:40:00,86.98,86.98,86.98,86.98,400.0,56.8828,56.8828,56.8828,56.8828,400.0
2013-02-21 12:45:00,86.98,86.98,86.98,86.98,0.0,56.8828,56.8828,56.8828,56.8828,0.0
2013-02-21 12:50:00,86.99,86.99,86.99,86.99,100.0,56.8894,56.8894,56.8894,56.8894,100.0
2013-02-21 12:55:00,87.0,87.01,86.98,87.0,26800.0,56.8959,56.9025,56.8828,56.8959,26800.0
2013-02-21 13:00:00,87.0,87.04,87.0,87.02,2500.0,56.8959,56.9221,56.8959,56.909,2500.0
2013-02-21 13:05:00,87.04,87.05,87.0,87.05,6100.0,56.9221,56.9286,56.8959,56.9286,6100.0
2013-02-21 13:10:00,87.05,87.05,87.04,87.05,300.0,56.9286,56.9286,56.9221,56.9286,300.0
2013-02-21 13:15:00,87.05,87.05,87.05,87.05,100.0,56.9286,56.9286,56.9286,56.9286,100.0
2013-02-21 13:20:00,87.04,87.04,87.04,87.04,100.0,56.9221,56.9221,56.9221,56.9221,100.0
2013-02-21 13:25:00,87.05,87.05,87.03,87.03,1500.0,56.9286,56.9286,56.9155,56.9155,1500.0
2013-02-21 13:30:00,87.03,87.03,87.03,87.03,300.0,56.9155,56.9155,56.9155,56.9155,300.0
2013-02-21 13:35:00,87.02,87.02,87.02,87.02,300.0,56.909,56.909,56.909,56.909,300.0
2013-02-21 13:40:00,87.05,87.05,87.02,87.05,2400.0,56.9286,56.9286,56.909,56.9286,2400.0
2013-02-21 13:45:00,87.03,87.05,87.02,87.05,2400.0,56.9155,56.9286,56.909,56.9286,2400.0
2013-02-21 13:50:00,87.02,87.06,87.02,87.06,2000.0,56.909,56.9352,56.909,56.9352,2000.0
2013-02-21 13:55:00,87.06,87.06,87.03,87.03,1800.0,56.9352,56.9352,56.9155,56.9155,1800.0
2013-02-21 14:00:00,87.02,87.04,87.02,87.03,1300.0,56.909,56.9221,56.909,56.9155,1300.0
2013-02-21 14:05:00,87.03,87.04,87.02,87.04,1600.0,56.9155,56.9221,56.909,56.9221,1600.0
2013-02-21 14:10:00,87.02,87.02,87.02,87.02,200.0,56.909,56.909,56.909,56.909,200.0
2013-02-21 14:15:00,87.03,87.03,87.03,87.03,900.0,56.9155,56.9155,56.9155,56.9155,900.0
2013-02-21 14:20:00,87.03,87.06,87.03,87.05,10700.0,56.9155,56.9352,56.9155,56.9286,10700.0
2013-02-21 14:25:00,87.03,87.04,87.03,87.03,3000.0,56.9155,56.9221,56.9155,56.9155,3000.0
2013-02-21 14:30:00,87.03,87.03,87.03,87.03,0.0,56.9155,56.9155,56.9155,56.9155,0.0
2013-02-21 14:35:00,87.03,87.03,87.03,87.03,2400.0,56.9155,56.9155,56.9155,56.9155,2400.0
2013-02-21 14:40:00,87.0,87.03,87.0,87.0,500.0,56.8959,56.9155,56.8959,56.8959,500.0
2013-02-21 14:45:00,87.03,87.03,87.0,87.0,800.0,56.9155,56.9155,56.8959,56.8959,800.0
2013-02-21 14:50:00,87.03,87.03,86.98,86.98,1000.0,56.9155,56.9155,56.8828,56.8828,1000.0
2013-02-21 14:55:00,86.99,86.99,86.98,86.99,1100.0,56.8894,56.8894,56.8828,56.8894,1100.0
2013-02-21 15:00:00,86.98,86.98,86.98,86.98,500.0,56.8828,56.8828,56.8828,56.8828,500.0
2013-02-21 15:05:00,86.97,86.97,86.95,86.95,2600.0,56.8763,56.8763,56.8632,56.8632,2600.0
2013-02-21 15:10:00,86.96,86.97,86.95,86.97,10200.0,56.8698,56.8763,56.8632,56.8763,10200.0
2013-02-21 15:15:00,86.95,86.98,86.95,86.95,2300.0,56.8632,56.8828,56.8632,56.8632,2300.0
2013-02-21 15:20:00,86.97,86.98,86.95,86.98,300.0,56.8763,56.8828,56.8632,56.8828,300.0
2013-02-21 15:25:00,86.96,86.99,86.93,86.93,12600.0,56.8698,56.8894,56.8501,56.8501,12600.0
2013-02-21 15:30:00,86.99,86.99,86.96,86.96,3700.0,56.8894,56.8894,56.8698,56.8698,3700.0
2013-02-21 15:35:00,86.96,86.99,86.96,86.96,3600.0,56.8698,56.8894,56.8698,56.8698,3600.0
2013-02-21 15:40:00,86.96,86.96,86.96,86.96,400.0,56.8698,56.8698,56.8698,56.8698,400.0
2013-02-21 15:45:00,86.99,86.99,86.96,86.99,1500.0,56.8894,56.8894,56.8698,56.8894,1500.0
2013-02-21 15:50:00,86.99,86.99,86.96,86.96,1500.0,56.8894,56.8894,56.8698,56.8698,1500.0
2013-02-21 15:55:00,86.97,87.02,86.95,86.95,4200.0,56.8763,56.909,56.8632,56.8632,4200.0
2013-02-22 09:30:00,87.07,87.19,87.07,87.07,4900.0,56.9417,57.0202,56.9417,56.9417,4900.0
2013-02-22 09:35:00,87.06,87.08,87.02,87.08,1600.0,56.9352,56.9482,56.909,56.9482,1600.0
2013-02-22 09:40:00,87.03,87.03,87.03,87.03,300.0,56.9155,56.9155,56.9155,56.9155,300.0
2013-02-22 09:45:00,87.07,87.07,87.07,87.07,100.0,56.9417,56.9417,56.9417,56.9417,100.0
2013-02-22 09:50:00,87.1,87.1,87.08,87.08,1300.0,56.9613,56.9613,56.9482,56.9482,1300.0
2013-02-22 09:55:00,87.12,87.13,87.07,87.13,1500.0,56.9744,56.9809,56.9417,56.9809,1500.0
2013-02-22 10:00:00,87.1,87.14,87.09,87.14,1300.0,56.9613,56.9875,56.9548,56.9875,1300.0
2013-02-22 10:05:00,87.13,87.13,87.06,87.07,16900.0,56.9809,56.9809,56.9352,56.9417,16900.0
2013-02-22 10:10:00,87.07,87.12,87.07,87.12,200.0,56.9417,56.9744,56.9417,56.9744,200.0
2013-02-22 10:15:00,87.13,87.15,87.08,87.15,6700.0,56.9809,56.994,56.9482,56.994,6700.0
2013-02-22 10:20:00,87.11,87.13,87.08,87.13,4400.0,56.9679,56.9809,56.9482,56.9809,4400.0
2013-02-22 10:25:00,87.1,87.14,87.07,87.08,30500.0,56.9613,56.9875,56.9417,56.9482,30500.0
2013-02-22 10:30:00,87.12,87.15,87.08,87.08,3200.0,56.9744,56.994,56.9482,56.9482,3200.0
2013-02-22 10:35:00,87.12,87.13,87.1,87.1,3500.0,56.9744,56.9809,56.9613,56.9613,3500.0
2013-02-22 10:40:00,87.1,87.1,87.1,87.1,0.0,56.9613,56.9613,56.9613,56.9613,0.0
2013-02-22 10:45:00,87.12,87.12,87.09,87.09,200.0,56.9744,56.9744,56.9548,56.9548,200.0
2013-02-22 10:50:00,87.12,87.12,87.11,87.11,500.0,56.9744,56.9744,56.9679,56.9679,500.0
2013-02-22 10:55:00,87.12,87.12,87.1,87.1,700.0,56.9744,56.9744,56.9613,56.9613,700.0
2013-02-22 11:00:00,87.1,87.1,87.09,87.09,600.0,56.9613,56.9613,56.9548,56.9548,600.0
2013-02-22 11:05:00,87.09,87.09,87.09,87.09,0.0,56.9548,56.9548,56.9548,56.9548,0.0
2013-02-22 11:10:00,87.12,87.12,87.11,87.12,1100.0,56.9744,56.9744,56.9679,56.9744,1100.0
2013-02-22 11:15:00,87.11,87.13,87.1,87.13,600.0,56.9679,56.9809,56.9613,56.9809,600.0
2013-02-22 11:20:00,87.13,87.13,87.11,87.13,2000.0,56.9809,56.9809,56.9679,56.9809,2000.0
2013-02-22 11:25:00,87.13,87.14,87.13,87.14,25600.0,56.9809,56.9875,56.9809,56.9875,25600.0
2013-02-22 11:30:00,87.14,87.15,87.14,87.14,500.0,56.9875,56.994,56.9875,56.9875,500.0
2013-02-22 11:35:00,87.15,87.15,87.14,87.14,400.0,56.994,56.994,56.9875,56.9875,400.0
2013-02-22 11:40:00,87.14,87.15,87.14,87.15,500.0,56.9875,56.994,56.9875,56.994,500.0
2013-02-22 11:45:00,87.15,87.15,87.15,87.15,1200.0,56.994,56.994,56.994,56.994,1200.0
2013-02-22 11:50:00,87.15,87.15,87.15,87.15,400.0,56.994,56.994,56.994,56.994,400.0
2013-02-22 11:55:00,87.15,87.15,87.11,87.13,1300.0,56.994,56.994,56.9679,56.9809,1300.0
2013-02-22 12:00:00,87.13,87.15,87.13,87.13,1800.0,56.9809,56.994,56.9809,56.9809,1800.0
2013-02-22 12:05:00,87.11,87.11,87.1,87.1,600.0,56.9679,56.9679,56.9613,56.9613,600.0
2013-02-22 12:10:00,87.13,87.13,87.13,87.13,1000.0,56.9809,56.9809,56.9809,56.9809,1000.0
2013-02-22 12:15:00,87.14,87.15,87.13,87.14,4700.0,56.9875,56.994,56.9809,56.9875,4700.0
2013-02-22 12:20:00,87.14,87.15,87.14,87.15,3100.0,56.9875,56.994,56.9875,56.994,3100.0
2013-02-22 12:25:00,87.15,87.15,87.15,87.15,0.0,56.994,56.994,56.994,56.994,0.0
2013-02-22 12:30:00,87.13,87.15,87.13,87.14,3400.0,56.9809,56.994,56.9809,56.9875,3400.0
2013-02-22 12:35:00,87.1,87.14,87.1,87.13,3200.0,56.9613,56.9875,56.9613,56.9809,3200.0
2013-02-22 12:40:00,87.14,87.14,87.12,87.12,2500.0,56.9875,56.9875,56.9744,56.9744,2500.0
2013-02-22 12:45:00,87.12,87.14,87.12,87.14,1600.0,56.9744,56.9875,56.9744,56.9875,1600.0
2013-02-22 12:50:00,87.14,87.14,87.14,87.14,0.0,56.9875,56.9875,56.9875,56.9875,0.0
2013-02-22 12:55:00,87.14,87.14,87.12,87.14,1000.0,56.9875,56.9875,56.9744,56.9875,1000.0
2013-02-22 13:00:00,87.13,87.13,87.13,87.13,500.0,56.9809,56.9809,56.9809,56.9809,500.0
2013-02-22 13:05:00,87.11,87.11,87.1,87.11,900.0,56.9679,56.9679,56.9613,56.9679,900.0
2013-02-22 13:10:00,87.13,87.13,87.12,87.12,200.0,56.9809,56.9809,56.9744,56.9744,200.0
2013-02-22 13:15:00,87.1,87.1,87.08,87.08,25900.0,56.9613,56.9613,56.9482,56.9482,25900.0
2013-02-22 13:20:00,87.07,87.11,87.07,87.09,18000.0,56.9417,56.9679,56.9417,56.9548,18000.0
2013-02-22 13:25:00,87.06,87.12,87.06,87.07,32800.0,56.9352,56.9744,56.9352,56.9417,32800.0
2013-02-22 13:30:00,87.07,87.08,87.07,87.08,500.0,56.9417,56.9482,56.9417,56.9482,500.0
2013-02-22 13:35:00,87.11,87.12,87.04,87.04,31900.0,56.9679,56.9744,56.9221,56.9221,31900.0
2013-02-22 13:40:00,87.04,87.04,87.03,87.04,14700.0,56.9221,56.9221,56.9155,56.9221,14700.0
2013-02-22 13:45:00,87.04,87.05,87.03,87.03,4900.0,56.9221,56.9286,56.9155,56.9155,4900.0
2013-02-22 13:50:00,87.06,87.06,87.03,87.03,11900.0,56.9352,56.9352,56.9155,56.9155,11900.0
2013-02-22 13:55:00,87.04,87.07,87.03,87.03,23900.0,56.9221,56.9417,56.9155,56.9155,23900.0
2013-02-22 14:00:00,87.03,87.1,87.03,87.09,4600.0,56.9155,56.9613,56.9155,56.9548,4600.0
2013-02-22 14:05:00,87.09,87.11,87.09,87.1,1700.0,56.9548,56.9679,56.9548,56.9613,1700.0
2013-02-22 14:10:00,87.08,87.1,87.08,87.1,800.0,56.9482,56.9613,56.9482,56.9613,800.0
2013-02-22 14:15:00,87.09,87.11,87.08,87.08,800.0,56.9548,56.9679,56.9482,56.9482,800.0
2013-02-22 14:20:00,87.11,87.11,87.08,87.09,1700.0,56.9679,56.9679,56.9482,56.9548,1700.0
2013-02-22 14:25:00,87.07,87.12,87.07,87.1,6600.0,56.9417,56.9744,56.9417,56.9613,6600.0
2013-02-22 14:30:00,87.1,87.1,87.08,87.09,7600.0,56.9613,56.9613,56.9482,56.9548,7600.0
2013-02-22 14:35:00,87.08,87.08,87.08,87.08,100.0,56.9482,56.9482,56.9482,56.9482,100.0
2013-02-22 14:40:00,87.1,87.1,87.08,87.1,8700.0,56.9613,56.9613,56.9482,56.9613,8700.0
2013-02-22 14:45:00,87.08,87.08,87.08,87.08,600.0,56.9482,56.9482,56.9482,56.9482,600.0
2013-02-22 14:50:00,87.08,87.08,87.08,87.08,400.0,56.9482,56.9482,56.9482,56.9482,400.0
2013-02-22 14:55:00,87.1,87.1,87.08,87.09,1100.0,56.9613,56.9613,56.9482,56.9548,1100.0
2013-02-22 15:00:00,87.1,87.15,87.09,87.09,2100.0,56.9613,56.994,56.9548,56.9548,2100.0
2013-02-22 15:05:00,87.14,87.14,87.1,87.1,4800.0,56.9875,56.9875,56.9613,56.9613,4800.0
2013-02-22 15:10:00,87.14,87.14,87.14,87.14,100.0,56.9875,56.9875,56.9875,56.9875,100.0
2013-02-22 15:15:00,87.13,87.15,87.1,87.15,6400.0,56.9809,56.994,56.9613,56.994,6400.0
2013-02-22 15:20:00,87.14,87.14,87.09,87.09,1600.0,56.9875,56.9875,56.9548,56.9548,1600.0
2013-02-22 15:25:00,87.1,87.15,87.1,87.14,1700.0,56.9613,56.994,56.9613,56.9875,1700.0
2013-02-22 15:30:00,87.15,87.15,87.11,87.14,1500.0,56.994,56.994,56.9679,56.9875,1500.0
2013-02-22 15:35:00,87.15,87.18,87.14,87.14,2600.0,56.994,57.0136,56.9875,56.9875,2600.0
2013-02-22 15:40:00,87.14,87.17,87.14,87.14,2000.0,56.9875,57.0071,56.9875,56.9875,2000.0
2013-02-22 15:45:00,87.16,87.16,87.14,87.15,700.0,57.0006,57.0006,56.9875,56.994,700.0
2013-02-22 15:50:00,87.15,87.15,87.14,87.14,1400.0,56.994,56.994,56.9875,56.9875,1400.0
2013-02-22 15:55:00,87.15,87.18,87.15,87.18,3600.0,56.994,57.0136,56.994,57.0136,3600.0
2013-02-25 09:30:00,87.09,87.09,87.02,87.02,13400.0,56.9548,56.9548,56.909,56.909,13400.0
2013-02-25 09:35:00,86.99,87.04,86.99,87.04,800.0,56.8894,56.9221,56.8894,56.9221,800.0
2013-02-25 09:40:00,86.99,87.07,86.99,87.04,1800.0,56.8894,56.9417,56.8894,56.9221,1800.0
2013-02-25 09:45:00,87.07,87.07,86.99,86.99,400.0,56.9417,56.9417,56.8894,56.8894,400.0
2013-02-25 09:50:00,87.08,87.08,87.06,87.06,1300.0,56.9482,56.9482,56.9352,56.9352,1300.0
2013-02-25 09:55:00,87.07,87.07,87.07,87.07,600.0,56.9417,56.9417,56.9417,56.9417,600.0
2013-02-25 10:00:00,87.08,87.09,87.08,87.09,1100.0,56.9482,56.9548,56.9482,56.9548,1100.0
2013-02-25 10:05:00,87.08,87.09,87.04,87.05,3600.0,56.9482,56.9548,56.9221,56.9286,3600.0
2013-02-25 10:10:00,87.06,87.07,87.02,87.07,700.0,56.9352,56.9417,56.909,56.9417,700.0
2013-02-25 10:15:00,87.07,87.07,87.05,87.05,600.0,56.9417,56.9417,56.9286,56.9286,600.0
2013-02-25 10:20:00,87.07,87.11,87.07,87.11,400.0,56.9417,56.9679,56.9417,56.9679,400.0
2013-02-25 10:25:00,87.12,87.12,87.1,87.1,3700.0,56.9744,56.9744,56.9613,56.9613,3700.0
2013-02-25 10:30:00,87.1,87.1,87.1,87.1,200.0,56.9613,56.9613,56.9613,56.9613,200.0
2013-02-25 10:35:00,87.11,87.18,87.09,87.17,5000.0,56.9679,57.0136,56.9548,57.0071,5000.0
2013-02-25 10:40:00,87.12,87.15,87.09,87.11,31300.0,56.9744,56.994,56.9548,56.9679,31300.0
2013-02-25 10:45:00,87.13,87.13,87.1,87.12,1000.0,56.9809,56.9809,56.9613,56.9744,1000.0
2013-02-25 10:50:00,87.1,87.11,87.1,87.11,1100.0,56.9613,56.9679,56.9613,56.9679,1100.0
2013-02-25 10:55:00,87.14,87.14,87.14,87.14,500.0,56.9875,56.9875,56.9875,56.9875,500.0
2013-02-25 11:00:00,87.14,87.14,87.14,87.14,0.0,56.9875,56.9875,56.9875,56.9875,0.0
2013-02-25 11:05:00,87.16,87.16,87.15,87.15,1500.0,57.0006,57.0006,56.994,56.994,1500.0
2013-02-25 11:10:00,87.12,87.15,87.12,87.15,1200.0,56.9744,56.994,56.9744,56.994,1200.0
2013-02-25 11:15:00,87.13,87.15,87.13,87.15,1000.0,56.9809,56.994,56.9809,56.994,1000.0
2013-02-25 11:20:00,87.15,87.15,87.13,87.13,600.0,56.994,56.994,56.9809,56.9809,600.0
2013-02-25 11:25:00,87.16,87.19,87.13,87.19,3100.0,57.0006,57.0202,56.9809,57.0202,3100.0
2013-02-25 11:30:00,87.19,87.2,87.18,87.18,1000.0,57.0202,57.0267,57.0136,57.0136,1000.0
2013-02-25 11:35:00,87.2,87.22,87.2,87.22,2500.0,57.0267,57.0398,57.0267,57.0398,2500.0
2013-02-25 11:40:00,87.26,87.26,87.25,87.26,600.0,57.0659,57.0659,57.0594,57.0659,600.0
2013-02-25 11:45:00,87.26,87.26,87.25,87.25,2300.0,57.0659,57.0659,57.0594,57.0594,2300.0
2013-02-25 11:50:00,87.28,87.28,87.26,87.26,1400.0,57.079,57.079,57.0659,57.0659,1400.0
2013-02-25 11:55:00,87.26,87.27,87.26,87.27,200.0,57.0659,57.0725,57.0659,57.0725,200.0
2013-02-25 12:00:00,87.28,87.28,87.26,87.26,1600.0,57.079,57.079,57.0659,57.0659,1600.0
2013-02-25 12:05:00,87.27,87.27,87.25,87.25,1100.0,57.0725,57.0725,57.0594,57.0594,1100.0
2013-02-25 12:10:00,87.25,87.27,87.23,87.25,1900.0,57.0594,57.0725,57.0463,57.0594,1900.0
2013-02-25 12:15:00,87.25,87.26,87.25,87.26,500.0,57.0594,57.0659,57.0594,57.0659,500.0
2013-02-25 12:20:00,87.27,87.28,87.24,87.24,1500.0,57.0725,57.079,57.0529,57.0529,1500.0
2013-02-25 12:25:00,87.29,87.29,87.24,87.26,900.0,57.0856,57.0856,57.0529,57.0659,900.0
2013-02-25 12:30:00,87.29,87.29,87.29,87.29,300.0,57.0856,57.0856,57.0856,57.0856,300.0
2013-02-25 12:35:00,87.25,87.27,87.25,87.27,700.0,57.0594,57.0725,57.0594,57.0725,700.0
2013-02-25 12:40:00,87.25,87.26,87.25,87.26,6400.0,57.0594,57.0659,57.0594,57.0659,6400.0
2013-02-25 12:45:00,87.28,87.3,87.28,87.29,4900.0,57.079,57.0921,57.079,57.0856,4900.0
2013-02-25 12:50:00,87.27,87.29,87.27,87.29,1000.0,57.0725,57.0856,57.0725,57.0856,1000.0
2013-02-25 12:55:00,87.3,87.3,87.26,87.29,1800.0,57.0921,57.0921,57.0659,57.0856,1800.0
2013-02-25 13:00:00,87.29,87.3,87.29,87.3,500.0,57.0856,57.0921,57.0856,57.0921,500.0
2013-02-25 13:05:00,87.29,87.29,87.27,87.28,3400.0,57.0856,57.0856,57.0725,57.079,3400.0
2013-02-25 13:10:00,87.29,87.29,87.29,87.29,500.0,57.0856,57.0856,57.0856,57.0856,500.0
2013-02-25 13:15:00,87.3,87.33,87.29,87.33,4300.0,57.0921,57.1117,57.0856,57.1117,4300.0
2013-02-25 13:20:00,87.29,87.33,87.29,87.33,400.0,57.0856,57.1117,57.0856,57.1117,400.0
2013-02-25 13:25:00,87.33,87.33,87.33,87.33,0.0,57.1117,57.1117,57.1117,57.1117,0.0
2013-02-25 13:30:00,87.33,87.33,87.33,87.33,0.0,57.1117,57.1117,57.1117,57.1117,0.0
2013-02-25 13:35:00,87.35,87.37,87.34,87.34,1000.0,57.1248,57.1379,57.1183,57.1183,1000.0
2013-02-25 13:40:00,87.37,87.37,87.36,87.36,200.0,57.1379,57.1379,57.1313,57.1313,200.0
2013-02-25 13:45:00,87.39,87.39,87.39,87.39,200.0,57.151,57.151,57.151,57.151,200.0
2013-02-25 13:50:00,87.37,87.41,87.37,87.41,34000.0,57.1379,57.164,57.1379,57.164,34000.0
2013-02-25 13:55:00,87.41,87.47,87.41,87.44,1500.0,57.164,57.2033,57.164,57.1837,1500.0
2013-02-25 14:00:00,87.47,87.48,87.42,87.45,3200.0,57.2033,57.2098,57.1706,57.1902,3200.0
2013-02-25 14:05:00,87.45,87.52,87.42,87.51,15700.0,57.1902,57.236,57.1706,57.2294,15700.0
2013-02-25 14:10:00,87.46,87.5,87.4,87.46,1900.0,57.1967,57.2229,57.1575,57.1967,1900.0
2013-02-25 14:15:00,87.4,87.46,87.4,87.4,2600.0,57.1575,57.1967,57.1575,57.1575,2600.0
2013-02-25 14:20:00,87.4,87.43,87.4,87.4,2100.0,57.1575,57.1771,57.1575,57.1575,2100.0
2013-02-25 14:25:00,87.41,87.43,87.37,87.43,1400.0,57.164,57.1771,57.1379,57.1771,1400.0
2013-02-25 14:30:00,87.4,87.4,87.37,87.37,300.0,57.1575,57.1575,57.1379,57.1379,300.0
2013-02-25 14:35:00,87.38,87.38,87.37,87.37,5400.0,57.1444,57.1444,57.1379,57.1379,5400.0
2013-02-25 14:40:00,87.37,87.39,87.37,87.37,1800.0,57.1379,57.151,57.1379,57.1379,1800.0
2013-02-25 14:45:00,87.39,87.41,87.37,87.37,3100.0,57.151,57.164,57.1379,57.1379,3100.0
2013-02-25 14:50:00,87.4,87.4,87.37,87.38,1000.0,57.1575,57.1575,57.1379,57.1444,1000.0
2013-02-25 14:55:00,87.38,87.38,87.37,87.37,200.0,57.1444,57.1444,57.1379,57.1379,200.0
2013-02-25 15:00:00,87.37,87.37,87.37,87.37,2500.0,57.1379,57.1379,57.1379,57.1379,2500.0
2013-02-25 15:05:00,87.37,87.4,87.37,87.38,3000.0,57.1379,57.1575,57.1379,57.1444,3000.0
2013-02-25 15:10:00,87.39,87.39,87.37,87.38,2700.0,57.151,57.151,57.1379,57.1444,2700.0
2013-02-25 15:15:00,87.4,87.4,87.37,87.37,2000.0,57.1575,57.1575,57.1379,57.1379,2000.0
2013-02-25 15:20:00,87.37,87.39,87.37,87.39,4500.0,57.1379,57.151,57.1379,57.151,4500.0
2013-02-25 15:25:00,87.37,87.38,87.37,87.37,1600.0,57.1379,57.1444,57.1379,57.1379,1600.0
2013-02-25 15:30:00,87.4,87.46,87.35,87.39,17600.0,57.1575,57.1967,57.1248,57.151,17600.0
2013-02-25 15:35:00,87.38,87.4,87.38,87.38,10900.0,57.1444,57.1575,57.1444,57.1444,10900.0
2013-02-25 15:40:00,87.38,87.39,87.33,87.36,6100.0,57.1444,57.151,57.1117,57.1313,6100.0
2013-02-25 15:45:00,87.34,87.38,87.32,87.33,7400.0,57.1183,57.1444,57.1052,57.1117,7400.0
2013-02-25 15:50:00,87.36,87.4,87.32,87.36,8500.0,57.1313,57.1575,57.1052,57.1313,8500.0
2013-02-25 15:55:00,87.35,87.4,87.33,87.33,11600.0,57.1248,57.1575,57.1117,57.1117,11600.0
2013-02-26 09:30:00,87.33,87.39,87.33,87.39,7700.0,57.1117,57.151,57.1117,57.151,7700.0
2013-02-26 09:35:00,87.39,87.39,87.39,87.39,0.0,57.151,57.151,57.151,57.151,0.0
2013-02-26 09:40:00,87.39,87.41,87.36,87.37,42600.0,57.151,57.164,57.1313,57.1379,42600.0
2013-02-26 09:45:00,87.43,87.43,87.43,87.43,400.0,57.1771,57.1771,57.1771,57.1771,400.0
2013-02-26 09:50:00,87.44,87.44,87.42,87.43,1500.0,57.1837,57.1837,57.1706,57.1771,1500.0
2013-02-26 09:55:00,87.43,87.43,87.43,87.43,0.0,57.1771,57.1771,57.1771,57.1771,0.0
2013-02-26 10:00:00,87.34,87.38,87.34,87.38,2400.0,57.1183,57.1444,57.1183,57.1444,2400.0
2013-02-26 10:05:00,87.38,87.38,87.38,87.38,0.0,57.1444,57.1444,57.1444,57.1444,0.0
2013-02-26 10:10:00,87.39,87.44,87.39,87.44,300.0,57.151,57.1837,57.151,57.1837,300.0
2013-02-26 10:15:00,87.44,87.44,87.44,87.44,300.0,57.1837,57.1837,57.1837,57.1837,300.0
2013-02-26 10:20:00,87.44,87.44,87.44,87.44,200.0,57.1837,57.1837,57.1837,57.1837,200.0
2013-02-26 10:25:00,87.41,87.44,87.41,87.43,8900.0,57.164,57.1837,57.164,57.1771,8900.0
2013-02-26 10:30:00,87.46,87.5,87.46,87.5,4500.0,57.1967,57.2229,57.1967,57.2229,4500.0
2013-02-26 10:35:00,87.5,87.5,87.42,87.43,1400.0,57.2229,57.2229,57.1706,57.1771,1400.0
2013-02-26 10:40:00,87.46,87.46,87.46,87.46,400.0,57.1967,57.1967,57.1967,57.1967,400.0
2013-02-26 10:45:00,87.47,87.47,87.47,87.47,300.0,57.2033,57.2033,57.2033,57.2033,300.0
2013-02-26 10:50:00,87.44,87.44,87.44,87.44,100.0,57.1837,57.1837,57.1837,57.1837,100.0
2013-02-26 10:55:00,87.42,87.42,87.42,87.42,100.0,57.1706,57.1706,57.1706,57.1706,100.0
2013-02-26 11:00:00,87.5,87.5,87.5,87.5,300.0,57.2229,57.2229,57.2229,57.2229,300.0
2013-02-26 11:05:00,87.51,87.53,87.51,87.53,600.0,57.2294,57.2425,57.2294,57.2425,600.0
2013-02-26 11:10:00,87.53,87.53,87.53,87.53,0.0,57.2425,57.2425,57.2425,57.2425,0.0
2013-02-26 11:15:00,87.52,87.58,87.52,87.58,300.0,57.236,57.2752,57.236,57.2752,300.0
2013-02-26 11:20:00,87.51,87.51,87.51,87.51,2400.0,57.2294,57.2294,57.2294,57.2294,2400.0
2013-02-26 11:25:00,87.58,87.58,87.51,87.51,800.0,57.2752,57.2752,57.2294,57.2294,800.0
2013-02-26 11:30:00,87.57,87.57,87.56,87.56,1900.0,57.2687,57.2687,57.2621,57.2621,1900.0
2013-02-26 11:35:00,87.57,87.58,87.51,87.53,3600.0,57.2687,57.2752,57.2294,57.2425,3600.0
2013-02-26 11:40:00,87.55,87.55,87.52,87.52,1400.0,57.2556,57.2556,57.236,57.236,1400.0
2013-02-26 11:45:00,87.58,87.58,87.52,87.52,300.0,57.2752,57.2752,57.236,57.236,300.0
2013-02-26 11:50:00,87.56,87.56,87.56,87.56,200.0,57.2621,57.2621,57.2621,57.2621,200.0
2013-02-26 11:55:00,87.56,87.58,87.56,87.58,1000.0,57.2621,57.2752,57.2621,57.2752,1000.0
2013-02-26 12:00:00,87.58,87.58,87.58,87.58,2200.0,57.2752,57.2752,57.2752,57.2752,2200.0
2013-02-26 12:05:00,87.58,87.58,87.58,87.58,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2013-02-26 12:10:00,87.55,87.55,87.55,87.55,800.0,57.2556,57.2556,57.2556,57.2556,800.0
2013-02-26 12:15:00,87.55,87.56,87.55,87.56,400.0,57.2556,57.2621,57.2556,57.2621,400.0
2013-02-26 12:20:00,87.56,87.56,87.56,87.56,0.0,57.2621,57.2621,57.2621,57.2621,0.0
2013-02-26 12:25:00,87.54,87.54,87.53,87.53,2700.0,57.2491,57.2491,57.2425,57.2425,2700.0
2013-02-26 12:30:00,87.55,87.55,87.55,87.55,400.0,57.2556,57.2556,57.2556,57.2556,400.0
2013-02-26 12:35:00,87.51,87.51,87.5,87.5,400.0,57.2294,57.2294,57.2229,57.2229,400.0
2013-02-26 12:40:00,87.49,87.49,87.48,87.49,900.0,57.2164,57.2164,57.2098,57.2164,900.0
2013-02-26 12:45:00,87.44,87.44,87.44,87.44,1300.0,57.1837,57.1837,57.1837,57.1837,1300.0
2013-02-26 12:50:00,87.48,87.52,87.42,87.52,2800.0,57.2098,57.236,57.1706,57.236,2800.0
2013-02-26 12:55:00,87.5,87.5,87.5,87.5,300.0,57.2229,57.2229,57.2229,57.2229,300.0
2013-02-26 13:00:00,87.49,87.49,87.43,87.44,600.0,57.2164,57.2164,57.1771,57.1837,600.0
2013-02-26 13:05:00,87.44,87.44,87.44,87.44,0.0,57.1837,57.1837,57.1837,57.1837,0.0
2013-02-26 13:10:00,87.52,87.52,87.44,87.44,700.0,57.236,57.236,57.1837,57.1837,700.0
2013-02-26 13:15:00,87.51,87.54,87.51,87.54,1000.0,57.2294,57.2491,57.2294,57.2491,1000.0
2013-02-26 13:20:00,87.49,87.52,87.45,87.51,800.0,57.2164,57.236,57.1902,57.2294,800.0
2013-02-26 13:25:00,87.51,87.53,87.51,87.53,500.0,57.2294,57.2425,57.2294,57.2425,500.0
2013-02-26 13:30:00,87.51,87.55,87.5,87.5,1400.0,57.2294,57.2556,57.2229,57.2229,1400.0
2013-02-26 13:35:00,87.54,87.54,87.51,87.51,1400.0,57.2491,57.2491,57.2294,57.2294,1400.0
2013-02-26 13:40:00,87.51,87.55,87.47,87.47,2600.0,57.2294,57.2556,57.2033,57.2033,2600.0
2013-02-26 13:45:00,87.52,87.52,87.42,87.43,11600.0,57.236,57.236,57.1706,57.1771,11600.0
2013-02-26 13:50:00,87.43,87.49,87.43,87.48,10900.0,57.1771,57.2164,57.1771,57.2098,10900.0
2013-02-26 13:55:00,87.42,87.47,87.42,87.42,1600.0,57.1706,57.2033,57.1706,57.1706,1600.0
2013-02-26 14:00:00,87.45,87.48,87.43,87.43,11000.0,57.1902,57.2098,57.1771,57.1771,11000.0
2013-02-26 14:05:00,87.5,87.5,87.43,87.46,3800.0,57.2229,57.2229,57.1771,57.1967,3800.0
2013-02-26 14:10:00,87.48,87.49,87.48,87.49,500.0,57.2098,57.2164,57.2098,57.2164,500.0
2013-02-26 14:15:00,87.44,87.44,87.44,87.44,100.0,57.1837,57.1837,57.1837,57.1837,100.0
2013-02-26 14:20:00,87.43,87.5,87.41,87.47,900.0,57.1771,57.2229,57.164,57.2033,900.0
2013-02-26 14:25:00,87.47,87.47,87.41,87.42,1400.0,57.2033,57.2033,57.164,57.1706,1400.0
2013-02-26 14:30:00,87.41,87.42,87.41,87.42,1300.0,57.164,57.1706,57.164,57.1706,1300.0
2013-02-26 14:35:00,87.42,87.45,87.4,87.41,8800.0,57.1706,57.1902,57.1575,57.164,8800.0
2013-02-26 14:40:00,87.4,87.45,87.4,87.44,4400.0,57.1575,57.1902,57.1575,57.1837,4400.0
2013-02-26 14:45:00,87.45,87.46,87.44,87.45,1400.0,57.1902,57.1967,57.1837,57.1902,1400.0
2013-02-26 14:50:00,87.42,87.44,87.42,87.44,1800.0,57.1706,57.1837,57.1706,57.1837,1800.0
2013-02-26 14:55:00,87.47,87.47,87.41,87.47,1900.0,57.2033,57.2033,57.164,57.2033,1900.0
2013-02-26 15:00:00,87.47,87.48,87.47,87.48,4100.0,57.2033,57.2098,57.2033,57.2098,4100.0
2013-02-26 15:05:00,87.42,87.42,87.42,87.42,200.0,57.1706,57.1706,57.1706,57.1706,200.0
2013-02-26 15:10:00,87.45,87.49,87.44,87.44,1600.0,57.1902,57.2164,57.1837,57.1837,1600.0
2013-02-26 15:15:00,87.47,87.48,87.45,87.48,3800.0,57.2033,57.2098,57.1902,57.2098,3800.0
2013-02-26 15:20:00,87.48,87.48,87.48,87.48,900.0,57.2098,57.2098,57.2098,57.2098,900.0
2013-02-26 15:25:00,87.44,87.46,87.43,87.43,1400.0,57.1837,57.1967,57.1771,57.1771,1400.0
2013-02-26 15:30:00,87.43,87.46,87.43,87.46,1900.0,57.1771,57.1967,57.1771,57.1967,1900.0
2013-02-26 15:35:00,87.44,87.45,87.43,87.44,1700.0,57.1837,57.1902,57.1771,57.1837,1700.0
2013-02-26 15:40:00,87.41,87.41,87.41,87.41,400.0,57.164,57.164,57.164,57.164,400.0
2013-02-26 15:45:00,87.41,87.43,87.41,87.41,700.0,57.164,57.1771,57.164,57.164,700.0
2013-02-26 15:50:00,87.41,87.44,87.4,87.4,1700.0,57.164,57.1837,57.1575,57.1575,1700.0
2013-02-26 15:55:00,87.38,87.38,87.33,87.33,17300.0,57.1444,57.1444,57.1117,57.1117,17300.0
2013-02-27 09:30:00,87.67,87.67,87.49,87.49,7400.0,57.3341,57.3341,57.2164,57.2164,7400.0
2013-02-27 09:35:00,87.49,87.49,87.49,87.49,100.0,57.2164,57.2164,57.2164,57.2164,100.0
2013-02-27 09:40:00,87.49,87.54,87.44,87.44,500.0,57.2164,57.2491,57.1837,57.1837,500.0
2013-02-27 09:45:00,87.45,87.45,87.44,87.45,700.0,57.1902,57.1902,57.1837,57.1902,700.0
2013-02-27 09:50:00,87.44,87.5,87.44,87.5,4000.0,57.1837,57.2229,57.1837,57.2229,4000.0
2013-02-27 09:55:00,87.46,87.5,87.46,87.5,700.0,57.1967,57.2229,57.1967,57.2229,700.0
2013-02-27 10:00:00,87.5,87.5,87.46,87.46,300.0,57.2229,57.2229,57.1967,57.1967,300.0
2013-02-27 10:05:00,87.5,87.5,87.46,87.46,200.0,57.2229,57.2229,57.1967,57.1967,200.0
2013-02-27 10:10:00,87.46,87.5,87.46,87.5,300.0,57.1967,57.2229,57.1967,57.2229,300.0
2013-02-27 10:15:00,87.48,87.48,87.45,87.45,1000.0,57.2098,57.2098,57.1902,57.1902,1000.0
2013-02-27 10:20:00,87.45,87.46,87.4,87.46,4700.0,57.1902,57.1967,57.1575,57.1967,4700.0
2013-02-27 10:25:00,87.4,87.46,87.4,87.46,400.0,57.1575,57.1967,57.1575,57.1967,400.0
2013-02-27 10:30:00,87.43,87.43,87.43,87.43,200.0,57.1771,57.1771,57.1771,57.1771,200.0
2013-02-27 10:35:00,87.43,87.45,87.43,87.45,2500.0,57.1771,57.1902,57.1771,57.1902,2500.0
2013-02-27 10:40:00,87.43,87.46,87.43,87.46,300.0,57.1771,57.1967,57.1771,57.1967,300.0
2013-02-27 10:45:00,87.43,87.48,87.43,87.48,3600.0,57.1771,57.2098,57.1771,57.2098,3600.0
2013-02-27 10:50:00,87.46,87.5,87.44,87.45,1700.0,57.1967,57.2229,57.1837,57.1902,1700.0
2013-02-27 10:55:00,87.43,87.46,87.43,87.46,800.0,57.1771,57.1967,57.1771,57.1967,800.0
2013-02-27 11:00:00,87.46,87.48,87.43,87.43,2300.0,57.1967,57.2098,57.1771,57.1771,2300.0
2013-02-27 11:05:00,87.43,87.45,87.43,87.43,1800.0,57.1771,57.1902,57.1771,57.1771,1800.0
2013-02-27 11:10:00,87.46,87.46,87.37,87.37,1200.0,57.1967,57.1967,57.1379,57.1379,1200.0
2013-02-27 11:15:00,87.37,87.45,87.37,87.45,300.0,57.1379,57.1902,57.1379,57.1902,300.0
2013-02-27 11:20:00,87.41,87.43,87.4,87.4,500.0,57.164,57.1771,57.1575,57.1575,500.0
2013-02-27 11:25:00,87.38,87.43,87.38,87.38,1500.0,57.1444,57.1771,57.1444,57.1444,1500.0
2013-02-27 11:30:00,87.43,87.43,87.39,87.41,900.0,57.1771,57.1771,57.151,57.164,900.0
2013-02-27 11:35:00,87.37,87.43,87.36,87.36,600.0,57.1379,57.1771,57.1313,57.1313,600.0
2013-02-27 11:40:00,87.39,87.4,87.38,87.4,600.0,57.151,57.1575,57.1444,57.1575,600.0
2013-02-27 11:45:00,87.41,87.41,87.4,87.4,300.0,57.164,57.164,57.1575,57.1575,300.0
2013-02-27 11:50:00,87.42,87.43,87.4,87.4,400.0,57.1706,57.1771,57.1575,57.1575,400.0
2013-02-27 11:55:00,87.39,87.42,87.39,87.42,1000.0,57.151,57.1706,57.151,57.1706,1000.0
2013-02-27 12:00:00,87.4,87.42,87.4,87.42,900.0,57.1575,57.1706,57.1575,57.1706,900.0
2013-02-27 12:05:00,87.4,87.4,87.4,87.4,200.0,57.1575,57.1575,57.1575,57.1575,200.0
2013-02-27 12:10:00,87.4,87.44,87.4,87.43,1200.0,57.1575,57.1837,57.1575,57.1771,1200.0
2013-02-27 12:15:00,87.43,87.43,87.4,87.4,1300.0,57.1771,57.1771,57.1575,57.1575,1300.0
2013-02-27 12:20:00,87.41,87.41,87.4,87.4,300.0,57.164,57.164,57.1575,57.1575,300.0
2013-02-27 12:25:00,87.41,87.43,87.41,87.42,1000.0,57.164,57.1771,57.164,57.1706,1000.0
2013-02-27 12:30:00,87.4,87.43,87.4,87.43,1300.0,57.1575,57.1771,57.1575,57.1771,1300.0
2013-02-27 12:35:00,87.41,87.43,87.4,87.41,900.0,57.164,57.1771,57.1575,57.164,900.0
2013-02-27 12:40:00,87.43,87.43,87.42,87.42,1600.0,57.1771,57.1771,57.1706,57.1706,1600.0
2013-02-27 12:45:00,87.42,87.42,87.41,87.42,3100.0,57.1706,57.1706,57.164,57.1706,3100.0
2013-02-27 12:50:00,87.46,87.52,87.46,87.52,5300.0,57.1967,57.236,57.1967,57.236,5300.0
2013-02-27 12:55:00,87.49,87.51,87.49,87.5,900.0,57.2164,57.2294,57.2164,57.2229,900.0
2013-02-27 13:00:00,87.5,87.5,87.48,87.48,600.0,57.2229,57.2229,57.2098,57.2098,600.0
2013-02-27 13:05:00,87.42,87.42,87.42,87.42,1000.0,57.1706,57.1706,57.1706,57.1706,1000.0
2013-02-27 13:10:00,87.42,87.42,87.42,87.42,0.0,57.1706,57.1706,57.1706,57.1706,0.0
2013-02-27 13:15:00,87.46,87.46,87.46,87.46,200.0,57.1967,57.1967,57.1967,57.1967,200.0
2013-02-27 13:20:00,87.46,87.51,87.44,87.49,2900.0,57.1967,57.2294,57.1837,57.2164,2900.0
2013-02-27 13:25:00,87.5,87.53,87.48,87.53,800.0,57.2229,57.2425,57.2098,57.2425,800.0
2013-02-27 13:30:00,87.52,87.52,87.5,87.51,1100.0,57.236,57.236,57.2229,57.2294,1100.0
2013-02-27 13:35:00,87.51,87.51,87.45,87.46,3100.0,57.2294,57.2294,57.1902,57.1967,3100.0
2013-02-27 13:40:00,87.51,87.51,87.51,87.51,400.0,57.2294,57.2294,57.2294,57.2294,400.0
2013-02-27 13:45:00,87.46,87.48,87.46,87.48,1600.0,57.1967,57.2098,57.1967,57.2098,1600.0
2013-02-27 13:50:00,87.5,87.5,87.43,87.49,12200.0,57.2229,57.2229,57.1771,57.2164,12200.0
2013-02-27 13:55:00,87.5,87.5,87.43,87.48,2300.0,57.2229,57.2229,57.1771,57.2098,2300.0
2013-02-27 14:00:00,87.43,87.44,87.43,87.44,400.0,57.1771,57.1837,57.1771,57.1837,400.0
2013-02-27 14:05:00,87.46,87.46,87.44,87.44,500.0,57.1967,57.1967,57.1837,57.1837,500.0
2013-02-27 14:10:00,87.45,87.46,87.43,87.45,2700.0,57.1902,57.1967,57.1771,57.1902,2700.0
2013-02-27 14:15:00,87.47,87.47,87.39,87.45,6500.0,57.2033,57.2033,57.151,57.1902,6500.0
2013-02-27 14:20:00,87.43,87.44,87.43,87.44,200.0,57.1771,57.1837,57.1771,57.1837,200.0
2013-02-27 14:25:00,87.45,87.45,87.43,87.43,4000.0,57.1902,57.1902,57.1771,57.1771,4000.0
2013-02-27 14:30:00,87.43,87.43,87.43,87.43,0.0,57.1771,57.1771,57.1771,57.1771,0.0
2013-02-27 14:35:00,87.41,87.41,87.41,87.41,100.0,57.164,57.164,57.164,57.164,100.0
2013-02-27 14:40:00,87.41,87.45,87.39,87.41,4500.0,57.164,57.1902,57.151,57.164,4500.0
2013-02-27 14:45:00,87.42,87.43,87.35,87.36,3100.0,57.1706,57.1771,57.1248,57.1313,3100.0
2013-02-27 14:50:00,87.4,87.4,87.38,87.38,900.0,57.1575,57.1575,57.1444,57.1444,900.0
2013-02-27 14:55:00,87.38,87.4,87.38,87.39,6800.0,57.1444,57.1575,57.1444,57.151,6800.0
2013-02-27 15:00:00,87.39,87.4,87.35,87.36,4800.0,57.151,57.1575,57.1248,57.1313,4800.0
2013-02-27 15:05:00,87.4,87.4,87.4,87.4,200.0,57.1575,57.1575,57.1575,57.1575,200.0
2013-02-27 15:10:00,87.38,87.4,87.38,87.4,1300.0,57.1444,57.1575,57.1444,57.1575,1300.0
2013-02-27 15:15:00,87.38,87.38,87.36,87.36,2400.0,57.1444,57.1444,57.1313,57.1313,2400.0
2013-02-27 15:20:00,87.4,87.4,87.37,87.38,1800.0,57.1575,57.1575,57.1379,57.1444,1800.0
2013-02-27 15:25:00,87.39,87.39,87.37,87.37,200.0,57.151,57.151,57.1379,57.1379,200.0
2013-02-27 15:30:00,87.39,87.39,87.36,87.36,400.0,57.151,57.151,57.1313,57.1313,400.0
2013-02-27 15:35:00,87.4,87.4,87.4,87.4,2400.0,57.1575,57.1575,57.1575,57.1575,2400.0
2013-02-27 15:40:00,87.4,87.4,87.39,87.4,1600.0,57.1575,57.1575,57.151,57.1575,1600.0
2013-02-27 15:45:00,87.36,87.37,87.36,87.37,2500.0,57.1313,57.1379,57.1313,57.1379,2500.0
2013-02-27 15:50:00,87.36,87.38,87.34,87.36,16400.0,57.1313,57.1444,57.1183,57.1313,16400.0
2013-02-27 15:55:00,87.37,87.37,87.34,87.34,2000.0,57.1379,57.1379,57.1183,57.1183,2000.0
2013-02-28 09:30:00,87.3,87.3,87.3,87.3,9300.0,57.24,57.24,57.24,57.24,9300.0
2013-02-28 09:35:00,87.24,87.24,87.24,87.24,200.0,57.2006,57.2006,57.2006,57.2006,200.0
2013-02-28 09:40:00,87.25,87.27,87.25,87.27,1700.0,57.2072,57.2203,57.2072,57.2203,1700.0
2013-02-28 09:45:00,87.22,87.23,87.21,87.23,900.0,57.1875,57.1941,57.1809,57.1941,900.0
2013-02-28 09:50:00,87.26,87.26,87.23,87.25,1200.0,57.2137,57.2137,57.1941,57.2072,1200.0
2013-02-28 09:55:00,87.25,87.25,87.23,87.23,600.0,57.2072,57.2072,57.1941,57.1941,600.0
2013-02-28 10:00:00,87.22,87.28,87.22,87.27,2500.0,57.1875,57.2268,57.1875,57.2203,2500.0
2013-02-28 10:05:00,87.27,87.28,87.24,87.24,1100.0,57.2203,57.2268,57.2006,57.2006,1100.0
2013-02-28 10:10:00,87.22,87.28,87.22,87.25,2100.0,57.1875,57.2268,57.1875,57.2072,2100.0
2013-02-28 10:15:00,87.27,87.27,87.27,87.27,200.0,57.2203,57.2203,57.2203,57.2203,200.0
2013-02-28 10:20:00,87.27,87.27,87.27,87.27,700.0,57.2203,57.2203,57.2203,57.2203,700.0
2013-02-28 10:25:00,87.27,87.29,87.25,87.28,5600.0,57.2203,57.2334,57.2072,57.2268,5600.0
2013-02-28 10:30:00,87.27,87.28,87.27,87.27,3300.0,57.2203,57.2268,57.2203,57.2203,3300.0
2013-02-28 10:35:00,87.29,87.29,87.28,87.29,3100.0,57.2334,57.2334,57.2268,57.2334,3100.0
2013-02-28 10:40:00,87.28,87.28,87.28,87.28,400.0,57.2268,57.2268,57.2268,57.2268,400.0
2013-02-28 10:45:00,87.28,87.29,87.26,87.26,700.0,57.2268,57.2334,57.2137,57.2137,700.0
2013-02-28 10:50:00,87.27,87.29,87.25,87.25,1800.0,57.2203,57.2334,57.2072,57.2072,1800.0
2013-02-28 10:55:00,87.26,87.28,87.26,87.28,600.0,57.2137,57.2268,57.2137,57.2268,600.0
2013-02-28 11:00:00,87.27,87.28,87.27,87.28,200.0,57.2203,57.2268,57.2203,57.2268,200.0
2013-02-28 11:05:00,87.25,87.26,87.22,87.26,2900.0,57.2072,57.2137,57.1875,57.2137,2900.0
2013-02-28 11:10:00,87.25,87.25,87.25,87.25,900.0,57.2072,57.2072,57.2072,57.2072,900.0
2013-02-28 11:15:00,87.25,87.25,87.25,87.25,0.0,57.2072,57.2072,57.2072,57.2072,0.0
2013-02-28 11:20:00,87.25,87.26,87.25,87.26,600.0,57.2072,57.2137,57.2072,57.2137,600.0
2013-02-28 11:25:00,87.26,87.27,87.24,87.27,1000.0,57.2137,57.2203,57.2006,57.2203,1000.0
2013-02-28 11:30:00,87.25,87.26,87.24,87.24,1400.0,57.2072,57.2137,57.2006,57.2006,1400.0
2013-02-28 11:35:00,87.28,87.28,87.23,87.23,3300.0,57.2268,57.2268,57.1941,57.1941,3300.0
2013-02-28 11:40:00,87.27,87.27,87.23,87.23,600.0,57.2203,57.2203,57.1941,57.1941,600.0
2013-02-28 11:45:00,87.28,87.28,87.28,87.28,300.0,57.2268,57.2268,57.2268,57.2268,300.0
2013-02-28 11:50:00,87.29,87.29,87.27,87.27,600.0,57.2334,57.2334,57.2203,57.2203,600.0
2013-02-28 11:55:00,87.25,87.26,87.25,87.26,300.0,57.2072,57.2137,57.2072,57.2137,300.0
2013-02-28 12:00:00,87.26,87.28,87.25,87.25,1600.0,57.2137,57.2268,57.2072,57.2072,1600.0
2013-02-28 12:05:00,87.24,87.25,87.24,87.24,500.0,57.2006,57.2072,57.2006,57.2006,500.0
2013-02-28 12:10:00,87.25,87.28,87.25,87.25,900.0,57.2072,57.2268,57.2072,57.2072,900.0
2013-02-28 12:15:00,87.29,87.29,87.25,87.25,400.0,57.2334,57.2334,57.2072,57.2072,400.0
2013-02-28 12:20:00,87.25,87.28,87.23,87.25,3500.0,57.2072,57.2268,57.1941,57.2072,3500.0
2013-02-28 12:25:00,87.26,87.26,87.25,87.26,5100.0,57.2137,57.2137,57.2072,57.2137,5100.0
2013-02-28 12:30:00,87.21,87.23,87.21,87.22,1600.0,57.1809,57.1941,57.1809,57.1875,1600.0
2013-02-28 12:35:00,87.23,87.23,87.21,87.21,400.0,57.1941,57.1941,57.1809,57.1809,400.0
2013-02-28 12:40:00,87.2,87.21,87.2,87.21,2200.0,57.1744,57.1809,57.1744,57.1809,2200.0
2013-02-28 12:45:00,87.22,87.22,87.21,87.21,600.0,57.1875,57.1875,57.1809,57.1809,600.0
2013-02-28 12:50:00,87.21,87.22,87.21,87.22,500.0,57.1809,57.1875,57.1809,57.1875,500.0
2013-02-28 12:55:00,87.2,87.24,87.18,87.2,17100.0,57.1744,57.2006,57.1613,57.1744,17100.0
2013-02-28 13:00:00,87.17,87.18,87.15,87.15,1100.0,57.1547,57.1613,57.1416,57.1416,1100.0
2013-02-28 13:05:00,87.15,87.15,87.15,87.15,700.0,57.1416,57.1416,57.1416,57.1416,700.0
2013-02-28 13:10:00,87.14,87.14,87.14,87.14,200.0,57.1351,57.1351,57.1351,57.1351,200.0
2013-02-28 13:15:00,87.15,87.15,87.14,87.14,400.0,57.1416,57.1416,57.1351,57.1351,400.0
2013-02-28 13:20:00,87.12,87.14,87.12,87.14,600.0,57.1219,57.1351,57.1219,57.1351,600.0
2013-02-28 13:25:00,87.17,87.17,87.17,87.17,2000.0,57.1547,57.1547,57.1547,57.1547,2000.0
2013-02-28 13:30:00,87.16,87.16,87.13,87.13,700.0,57.1482,57.1482,57.1285,57.1285,700.0
2013-02-28 13:35:00,87.19,87.19,87.17,87.18,900.0,57.1678,57.1678,57.1547,57.1613,900.0
2013-02-28 13:40:00,87.17,87.19,87.16,87.18,900.0,57.1547,57.1678,57.1482,57.1613,900.0
2013-02-28 13:45:00,87.15,87.17,87.15,87.17,500.0,57.1416,57.1547,57.1416,57.1547,500.0
2013-02-28 13:50:00,87.15,87.18,87.15,87.17,2900.0,57.1416,57.1613,57.1416,57.1547,2900.0
2013-02-28 13:55:00,87.19,87.21,87.18,87.21,8000.0,57.1678,57.1809,57.1613,57.1809,8000.0
2013-02-28 14:00:00,87.14,87.22,87.14,87.22,1000.0,57.1351,57.1875,57.1351,57.1875,1000.0
2013-02-28 14:05:00,87.14,87.14,87.14,87.14,100.0,57.1351,57.1351,57.1351,57.1351,100.0
2013-02-28 14:10:00,87.22,87.22,87.14,87.14,1300.0,57.1875,57.1875,57.1351,57.1351,1300.0
2013-02-28 14:15:00,87.14,87.14,87.14,87.14,0.0,57.1351,57.1351,57.1351,57.1351,0.0
2013-02-28 14:20:00,87.2,87.24,87.2,87.23,900.0,57.1744,57.2006,57.1744,57.1941,900.0
2013-02-28 14:25:00,87.24,87.24,87.14,87.23,1700.0,57.2006,57.2006,57.1351,57.1941,1700.0
2013-02-28 14:30:00,87.21,87.21,87.21,87.21,1000.0,57.1809,57.1809,57.1809,57.1809,1000.0
2013-02-28 14:35:00,87.15,87.23,87.14,87.14,4900.0,57.1416,57.1941,57.1351,57.1351,4900.0
2013-02-28 14:40:00,87.15,87.17,87.14,87.17,2300.0,57.1416,57.1547,57.1351,57.1547,2300.0
2013-02-28 14:45:00,87.17,87.22,87.16,87.21,4500.0,57.1547,57.1875,57.1482,57.1809,4500.0
2013-02-28 14:50:00,87.21,87.22,87.19,87.19,1700.0,57.1809,57.1875,57.1678,57.1678,1700.0
2013-02-28 14:55:00,87.19,87.21,87.19,87.21,1300.0,57.1678,57.1809,57.1678,57.1809,1300.0
2013-02-28 15:00:00,87.19,87.19,87.19,87.19,200.0,57.1678,57.1678,57.1678,57.1678,200.0
2013-02-28 15:05:00,87.19,87.22,87.19,87.19,1700.0,57.1678,57.1875,57.1678,57.1678,1700.0
2013-02-28 15:10:00,87.19,87.22,87.19,87.19,600.0,57.1678,57.1875,57.1678,57.1678,600.0
2013-02-28 15:15:00,87.22,87.22,87.19,87.2,3200.0,57.1875,57.1875,57.1678,57.1744,3200.0
2013-02-28 15:20:00,87.19,87.23,87.19,87.22,700.0,57.1678,57.1941,57.1678,57.1875,700.0
2013-02-28 15:25:00,87.23,87.23,87.19,87.23,1800.0,57.1941,57.1941,57.1678,57.1941,1800.0
2013-02-28 15:30:00,87.21,87.27,87.21,87.25,4600.0,57.1809,57.2203,57.1809,57.2072,4600.0
2013-02-28 15:35:00,87.2,87.27,87.19,87.19,4600.0,57.1744,57.2203,57.1678,57.1678,4600.0
2013-02-28 15:40:00,87.21,87.21,87.21,87.21,200.0,57.1809,57.1809,57.1809,57.1809,200.0
2013-02-28 15:45:00,87.21,87.25,87.19,87.23,1900.0,57.1809,57.2072,57.1678,57.1941,1900.0
2013-02-28 15:50:00,87.19,87.28,87.19,87.23,2100.0,57.1678,57.2268,57.1678,57.1941,2100.0
2013-02-28 15:55:00,87.22,87.29,87.22,87.27,7500.0,57.1875,57.2334,57.1875,57.2203,7500.0
2013-03-01 09:30:00,87.39,87.39,87.39,87.39,5900.0,57.299,57.299,57.299,57.299,5900.0
2013-03-01 09:35:00,87.32,87.33,87.32,87.33,800.0,57.2531,57.2596,57.2531,57.2596,800.0
2013-03-01 09:40:00,87.38,87.38,87.35,87.35,1400.0,57.2924,57.2924,57.2727,57.2727,1400.0
2013-03-01 09:45:00,87.35,87.35,87.35,87.35,100.0,57.2727,57.2727,57.2727,57.2727,100.0
2013-03-01 09:50:00,87.4,87.42,87.4,87.4,1400.0,57.3055,57.3186,57.3055,57.3055,1400.0
2013-03-01 09:55:00,87.41,87.41,87.41,87.41,1400.0,57.3121,57.3121,57.3121,57.3121,1400.0
2013-03-01 10:00:00,87.41,87.41,87.41,87.41,100.0,57.3121,57.3121,57.3121,57.3121,100.0
2013-03-01 10:05:00,87.41,87.43,87.41,87.43,200.0,57.3121,57.3252,57.3121,57.3252,200.0
2013-03-01 10:10:00,87.43,87.43,87.41,87.41,1400.0,57.3252,57.3252,57.3121,57.3121,1400.0
2013-03-01 10:15:00,87.36,87.41,87.36,87.4,1600.0,57.2793,57.3121,57.2793,57.3055,1600.0
2013-03-01 10:20:00,87.4,87.4,87.35,87.35,400.0,57.3055,57.3055,57.2727,57.2727,400.0
2013-03-01 10:25:00,87.36,87.39,87.35,87.35,400.0,57.2793,57.299,57.2727,57.2727,400.0
2013-03-01 10:30:00,87.35,87.36,87.35,87.35,5200.0,57.2727,57.2793,57.2727,57.2727,5200.0
2013-03-01 10:35:00,87.32,87.35,87.31,87.33,9800.0,57.2531,57.2727,57.2465,57.2596,9800.0
2013-03-01 10:40:00,87.34,87.34,87.34,87.34,1100.0,57.2662,57.2662,57.2662,57.2662,1100.0
2013-03-01 10:45:00,87.34,87.34,87.27,87.28,900.0,57.2662,57.2662,57.2203,57.2268,900.0
2013-03-01 10:50:00,87.28,87.38,87.28,87.35,3700.0,57.2268,57.2924,57.2268,57.2727,3700.0
2013-03-01 10:55:00,87.29,87.29,87.29,87.29,200.0,57.2334,57.2334,57.2334,57.2334,200.0
2013-03-01 11:00:00,87.33,87.36,87.28,87.32,21100.0,57.2596,57.2793,57.2268,57.2531,21100.0
2013-03-01 11:05:00,87.32,87.36,87.32,87.36,2800.0,57.2531,57.2793,57.2531,57.2793,2800.0
2013-03-01 11:10:00,87.36,87.36,87.36,87.36,0.0,57.2793,57.2793,57.2793,57.2793,0.0
2013-03-01 11:15:00,87.35,87.38,87.35,87.38,2500.0,57.2727,57.2924,57.2727,57.2924,2500.0
2013-03-01 11:20:00,87.38,87.38,87.38,87.38,0.0,57.2924,57.2924,57.2924,57.2924,0.0
2013-03-01 11:25:00,87.4,87.4,87.34,87.37,700.0,57.3055,57.3055,57.2662,57.2859,700.0
2013-03-01 11:30:00,87.4,87.4,87.4,87.4,1300.0,57.3055,57.3055,57.3055,57.3055,1300.0
2013-03-01 11:35:00,87.34,87.41,87.34,87.35,1700.0,57.2662,57.3121,57.2662,57.2727,1700.0
2013-03-01 11:40:00,87.35,87.41,87.35,87.41,1300.0,57.2727,57.3121,57.2727,57.3121,1300.0
2013-03-01 11:45:00,87.43,87.43,87.34,87.39,1900.0,57.3252,57.3252,57.2662,57.299,1900.0
2013-03-01 11:50:00,87.41,87.42,87.4,87.4,1300.0,57.3121,57.3186,57.3055,57.3055,1300.0
2013-03-01 11:55:00,87.44,87.44,87.44,87.44,100.0,57.3318,57.3318,57.3318,57.3318,100.0
2013-03-01 12:00:00,87.42,87.42,87.37,87.37,700.0,57.3186,57.3186,57.2859,57.2859,700.0
2013-03-01 12:05:00,87.41,87.41,87.41,87.41,300.0,57.3121,57.3121,57.3121,57.3121,300.0
2013-03-01 12:10:00,87.38,87.44,87.38,87.44,1100.0,57.2924,57.3318,57.2924,57.3318,1100.0
2013-03-01 12:15:00,87.4,87.43,87.4,87.41,10700.0,57.3055,57.3252,57.3055,57.3121,10700.0
2013-03-01 12:20:00,87.42,87.43,87.4,87.41,24100.0,57.3186,57.3252,57.3055,57.3121,24100.0
2013-03-01 12:25:00,87.4,87.42,87.38,87.42,12900.0,57.3055,57.3186,57.2924,57.3186,12900.0
2013-03-01 12:30:00,87.38,87.42,87.38,87.4,10900.0,57.2924,57.3186,57.2924,57.3055,10900.0
2013-03-01 12:35:00,87.38,87.42,87.37,87.4,7300.0,57.2924,57.3186,57.2859,57.3055,7300.0
2013-03-01 12:40:00,87.38,87.39,87.38,87.39,500.0,57.2924,57.299,57.2924,57.299,500.0
2013-03-01 12:45:00,87.42,87.42,87.42,87.42,100.0,57.3186,57.3186,57.3186,57.3186,100.0
2013-03-01 12:50:00,87.42,87.42,87.4,87.42,800.0,57.3186,57.3186,57.3055,57.3186,800.0
2013-03-01 12:55:00,87.42,87.42,87.38,87.41,1700.0,57.3186,57.3186,57.2924,57.3121,1700.0
2013-03-01 13:00:00,87.41,87.41,87.41,87.41,0.0,57.3121,57.3121,57.3121,57.3121,0.0
2013-03-01 13:05:00,87.42,87.42,87.42,87.42,300.0,57.3186,57.3186,57.3186,57.3186,300.0
2013-03-01 13:10:00,87.38,87.38,87.38,87.38,600.0,57.2924,57.2924,57.2924,57.2924,600.0
2013-03-01 13:15:00,87.4,87.42,87.4,87.42,1900.0,57.3055,57.3186,57.3055,57.3186,1900.0
2013-03-01 13:20:00,87.41,87.41,87.39,87.39,200.0,57.3121,57.3121,57.299,57.299,200.0
2013-03-01 13:25:00,87.37,87.37,87.37,87.37,1300.0,57.2859,57.2859,57.2859,57.2859,1300.0
2013-03-01 13:30:00,87.37,87.37,87.37,87.37,0.0,57.2859,57.2859,57.2859,57.2859,0.0
2013-03-01 13:35:00,87.42,87.42,87.37,87.42,800.0,57.3186,57.3186,57.2859,57.3186,800.0
2013-03-01 13:40:00,87.42,87.42,87.42,87.42,700.0,57.3186,57.3186,57.3186,57.3186,700.0
2013-03-01 13:45:00,87.42,87.42,87.38,87.39,400.0,57.3186,57.3186,57.2924,57.299,400.0
2013-03-01 13:50:00,87.41,87.41,87.41,87.41,1500.0,57.3121,57.3121,57.3121,57.3121,1500.0
2013-03-01 13:55:00,87.42,87.42,87.42,87.42,2000.0,57.3186,57.3186,57.3186,57.3186,2000.0
2013-03-01 14:00:00,87.43,87.43,87.4,87.4,5500.0,57.3252,57.3252,57.3055,57.3055,5500.0
2013-03-01 14:05:00,87.4,87.4,87.4,87.4,0.0,57.3055,57.3055,57.3055,57.3055,0.0
2013-03-01 14:10:00,87.44,87.44,87.4,87.41,400.0,57.3318,57.3318,57.3055,57.3121,400.0
2013-03-01 14:15:00,87.41,87.42,87.41,87.42,1300.0,57.3121,57.3186,57.3121,57.3186,1300.0
2013-03-01 14:20:00,87.44,87.44,87.41,87.41,300.0,57.3318,57.3318,57.3121,57.3121,300.0
2013-03-01 14:25:00,87.44,87.44,87.41,87.44,2000.0,57.3318,57.3318,57.3121,57.3318,2000.0
2013-03-01 14:30:00,87.43,87.44,87.41,87.44,1300.0,57.3252,57.3318,57.3121,57.3318,1300.0
2013-03-01 14:35:00,87.44,87.44,87.42,87.43,9700.0,57.3318,57.3318,57.3186,57.3252,9700.0
2013-03-01 14:40:00,87.41,87.43,87.36,87.37,9300.0,57.3121,57.3252,57.2793,57.2859,9300.0
2013-03-01 14:45:00,87.43,87.45,87.39,87.44,1500.0,57.3252,57.3383,57.299,57.3318,1500.0
2013-03-01 14:50:00,87.4,87.45,87.4,87.4,1300.0,57.3055,57.3383,57.3055,57.3055,1300.0
2013-03-01 14:55:00,87.44,87.44,87.39,87.44,2100.0,57.3318,57.3318,57.299,57.3318,2100.0
2013-03-01 15:00:00,87.39,87.4,87.39,87.4,3100.0,57.299,57.3055,57.299,57.3055,3100.0
2013-03-01 15:05:00,87.41,87.43,87.39,87.42,3300.0,57.3121,57.3252,57.299,57.3186,3300.0
2013-03-01 15:10:00,87.39,87.4,87.39,87.4,1200.0,57.299,57.3055,57.299,57.3055,1200.0
2013-03-01 15:15:00,87.42,87.43,87.4,87.4,4200.0,57.3186,57.3252,57.3055,57.3055,4200.0
2013-03-01 15:20:00,87.39,87.43,87.39,87.42,300.0,57.299,57.3252,57.299,57.3186,300.0
2013-03-01 15:25:00,87.39,87.43,87.39,87.4,1900.0,57.299,57.3252,57.299,57.3055,1900.0
2013-03-01 15:30:00,87.39,87.45,87.39,87.4,12000.0,57.299,57.3383,57.299,57.3055,12000.0
2013-03-01 15:35:00,87.43,87.43,87.41,87.41,600.0,57.3252,57.3252,57.3121,57.3121,600.0
2013-03-01 15:40:00,87.43,87.44,87.43,87.44,1900.0,57.3252,57.3318,57.3252,57.3318,1900.0
2013-03-01 15:45:00,87.44,87.45,87.44,87.45,7400.0,57.3318,57.3383,57.3318,57.3383,7400.0
2013-03-01 15:50:00,87.45,87.45,87.44,87.44,3100.0,57.3383,57.3383,57.3318,57.3318,3100.0
2013-03-01 15:55:00,87.44,87.46,87.43,87.46,8200.0,57.3318,57.3449,57.3252,57.3449,8200.0
2013-03-04 09:30:00,87.4,87.4,87.32,87.32,13300.0,57.3055,57.3055,57.2531,57.2531,13300.0
2013-03-04 09:35:00,87.36,87.42,87.36,87.42,6000.0,57.2793,57.3186,57.2793,57.3186,6000.0
2013-03-04 09:40:00,87.4,87.4,87.38,87.38,1000.0,57.3055,57.3055,57.2924,57.2924,1000.0
2013-03-04 09:45:00,87.41,87.42,87.38,87.38,400.0,57.3121,57.3186,57.2924,57.2924,400.0
2013-03-04 09:50:00,87.42,87.42,87.38,87.38,3000.0,57.3186,57.3186,57.2924,57.2924,3000.0
2013-03-04 09:55:00,87.37,87.37,87.34,87.36,3800.0,57.2859,57.2859,57.2662,57.2793,3800.0
2013-03-04 10:00:00,87.36,87.36,87.35,87.35,3100.0,57.2793,57.2793,57.2727,57.2727,3100.0
2013-03-04 10:05:00,87.37,87.37,87.37,87.37,500.0,57.2859,57.2859,57.2859,57.2859,500.0
2013-03-04 10:10:00,87.37,87.38,87.34,87.37,5500.0,57.2859,57.2924,57.2662,57.2859,5500.0
2013-03-04 10:15:00,87.37,87.41,87.37,87.4,1000.0,57.2859,57.3121,57.2859,57.3055,1000.0
2013-03-04 10:20:00,87.4,87.41,87.39,87.4,2100.0,57.3055,57.3121,57.299,57.3055,2100.0
2013-03-04 10:25:00,87.41,87.41,87.37,87.37,200.0,57.3121,57.3121,57.2859,57.2859,200.0
2013-03-04 10:30:00,87.38,87.38,87.37,87.37,1800.0,57.2924,57.2924,57.2859,57.2859,1800.0
2013-03-04 10:35:00,87.4,87.4,87.4,87.4,400.0,57.3055,57.3055,57.3055,57.3055,400.0
2013-03-04 10:40:00,87.39,87.39,87.39,87.39,400.0,57.299,57.299,57.299,57.299,400.0
2013-03-04 10:45:00,87.39,87.39,87.38,87.38,1000.0,57.299,57.299,57.2924,57.2924,1000.0
2013-03-04 10:50:00,87.38,87.38,87.38,87.38,200.0,57.2924,57.2924,57.2924,57.2924,200.0
2013-03-04 10:55:00,87.38,87.4,87.35,87.38,2000.0,57.2924,57.3055,57.2727,57.2924,2000.0
2013-03-04 11:00:00,87.37,87.37,87.35,87.36,3100.0,57.2859,57.2859,57.2727,57.2793,3100.0
2013-03-04 11:05:00,87.36,87.36,87.36,87.36,4200.0,57.2793,57.2793,57.2793,57.2793,4200.0
2013-03-04 11:10:00,87.37,87.37,87.37,87.37,100.0,57.2859,57.2859,57.2859,57.2859,100.0
2013-03-04 11:15:00,87.36,87.36,87.36,87.36,400.0,57.2793,57.2793,57.2793,57.2793,400.0
2013-03-04 11:20:00,87.35,87.36,87.35,87.36,300.0,57.2727,57.2793,57.2727,57.2793,300.0
2013-03-04 11:25:00,87.36,87.37,87.32,87.37,1300.0,57.2793,57.2859,57.2531,57.2859,1300.0
2013-03-04 11:30:00,87.36,87.36,87.34,87.34,500.0,57.2793,57.2793,57.2662,57.2662,500.0
2013-03-04 11:35:00,87.35,87.38,87.35,87.37,4400.0,57.2727,57.2924,57.2727,57.2859,4400.0
2013-03-04 11:40:00,87.37,87.37,87.37,87.37,0.0,57.2859,57.2859,57.2859,57.2859,0.0
2013-03-04 11:45:00,87.38,87.38,87.33,87.33,13800.0,57.2924,57.2924,57.2596,57.2596,13800.0
2013-03-04 11:50:00,87.33,87.36,87.32,87.36,1100.0,57.2596,57.2793,57.2531,57.2793,1100.0
2013-03-04 11:55:00,87.37,87.37,87.32,87.32,8400.0,57.2859,57.2859,57.2531,57.2531,8400.0
2013-03-04 12:00:00,87.33,87.33,87.28,87.3,11700.0,57.2596,57.2596,57.2268,57.24,11700.0
2013-03-04 12:05:00,87.31,87.36,87.29,87.36,2900.0,57.2465,57.2793,57.2334,57.2793,2900.0
2013-03-04 12:10:00,87.35,87.36,87.35,87.35,2300.0,57.2727,57.2793,57.2727,57.2727,2300.0
2013-03-04 12:15:00,87.32,87.35,87.32,87.35,7300.0,57.2531,57.2727,57.2531,57.2727,7300.0
2013-03-04 12:20:00,87.35,87.36,87.34,87.36,3500.0,57.2727,57.2793,57.2662,57.2793,3500.0
2013-03-04 12:25:00,87.36,87.38,87.32,87.38,6800.0,57.2793,57.2924,57.2531,57.2924,6800.0
2013-03-04 12:30:00,87.37,87.37,87.37,87.37,500.0,57.2859,57.2859,57.2859,57.2859,500.0
2013-03-04 12:35:00,87.39,87.39,87.39,87.39,6500.0,57.299,57.299,57.299,57.299,6500.0
2013-03-04 12:40:00,87.39,87.39,87.36,87.36,3100.0,57.299,57.299,57.2793,57.2793,3100.0
2013-03-04 12:45:00,87.36,87.36,87.36,87.36,300.0,57.2793,57.2793,57.2793,57.2793,300.0
2013-03-04 12:50:00,87.36,87.37,87.36,87.36,1300.0,57.2793,57.2859,57.2793,57.2793,1300.0
2013-03-04 12:55:00,87.37,87.37,87.37,87.37,5900.0,57.2859,57.2859,57.2859,57.2859,5900.0
2013-03-04 13:00:00,87.37,87.37,87.37,87.37,3200.0,57.2859,57.2859,57.2859,57.2859,3200.0
2013-03-04 13:05:00,87.35,87.35,87.35,87.35,300.0,57.2727,57.2727,57.2727,57.2727,300.0
2013-03-04 13:10:00,87.37,87.37,87.35,87.35,800.0,57.2859,57.2859,57.2727,57.2727,800.0
2013-03-04 13:15:00,87.37,87.37,87.35,87.35,4500.0,57.2859,57.2859,57.2727,57.2727,4500.0
2013-03-04 13:20:00,87.35,87.36,87.34,87.36,1700.0,57.2727,57.2793,57.2662,57.2793,1700.0
2013-03-04 13:25:00,87.34,87.36,87.34,87.36,1300.0,57.2662,57.2793,57.2662,57.2793,1300.0
2013-03-04 13:30:00,87.36,87.36,87.34,87.34,3500.0,57.2793,57.2793,57.2662,57.2662,3500.0
2013-03-04 13:35:00,87.36,87.36,87.36,87.36,400.0,57.2793,57.2793,57.2793,57.2793,400.0
2013-03-04 13:40:00,87.36,87.36,87.35,87.35,600.0,57.2793,57.2793,57.2727,57.2727,600.0
2013-03-04 13:45:00,87.35,87.36,87.35,87.36,1400.0,57.2727,57.2793,57.2727,57.2793,1400.0
2013-03-04 13:50:00,87.36,87.36,87.35,87.35,2500.0,57.2793,57.2793,57.2727,57.2727,2500.0
2013-03-04 13:55:00,87.35,87.36,87.3,87.33,18300.0,57.2727,57.2793,57.24,57.2596,18300.0
2013-03-04 14:00:00,87.36,87.36,87.33,87.35,3200.0,57.2793,57.2793,57.2596,57.2727,3200.0
2013-03-04 14:05:00,87.33,87.35,87.33,87.33,2300.0,57.2596,57.2727,57.2596,57.2596,2300.0
2013-03-04 14:10:00,87.35,87.36,87.35,87.36,1600.0,57.2727,57.2793,57.2727,57.2793,1600.0
2013-03-04 14:15:00,87.36,87.36,87.36,87.36,600.0,57.2793,57.2793,57.2793,57.2793,600.0
2013-03-04 14:20:00,87.36,87.36,87.34,87.35,10700.0,57.2793,57.2793,57.2662,57.2727,10700.0
2013-03-04 14:25:00,87.35,87.36,87.31,87.33,3000.0,57.2727,57.2793,57.2465,57.2596,3000.0
2013-03-04 14:30:00,87.33,87.38,87.33,87.34,13400.0,57.2596,57.2924,57.2596,57.2662,13400.0
2013-03-04 14:35:00,87.34,87.38,87.34,87.35,22000.0,57.2662,57.2924,57.2662,57.2727,22000.0
2013-03-04 14:40:00,87.36,87.36,87.35,87.36,3900.0,57.2793,57.2793,57.2727,57.2793,3900.0
2013-03-04 14:45:00,87.35,87.36,87.34,87.35,15700.0,57.2727,57.2793,57.2662,57.2727,15700.0
2013-03-04 14:50:00,87.36,87.38,87.34,87.37,5400.0,57.2793,57.2924,57.2662,57.2859,5400.0
2013-03-04 14:55:00,87.36,87.38,87.34,87.34,6300.0,57.2793,57.2924,57.2662,57.2662,6300.0
2013-03-04 15:00:00,87.35,87.36,87.28,87.28,5300.0,57.2727,57.2793,57.2268,57.2268,5300.0
2013-03-04 15:05:00,87.36,87.36,87.36,87.36,100.0,57.2793,57.2793,57.2793,57.2793,100.0
2013-03-04 15:10:00,87.35,87.38,87.29,87.38,1000.0,57.2727,57.2924,57.2334,57.2924,1000.0
2013-03-04 15:15:00,87.36,87.38,87.35,87.35,1500.0,57.2793,57.2924,57.2727,57.2727,1500.0
2013-03-04 15:20:00,87.35,87.39,87.35,87.38,1800.0,57.2727,57.299,57.2727,57.2924,1800.0
2013-03-04 15:25:00,87.35,87.39,87.35,87.37,700.0,57.2727,57.299,57.2727,57.2859,700.0
2013-03-04 15:30:00,87.39,87.39,87.36,87.37,800.0,57.299,57.299,57.2793,57.2859,800.0
2013-03-04 15:35:00,87.35,87.38,87.35,87.37,1400.0,57.2727,57.2924,57.2727,57.2859,1400.0
2013-03-04 15:40:00,87.37,87.38,87.37,87.38,5700.0,57.2859,57.2924,57.2859,57.2924,5700.0
2013-03-04 15:45:00,87.38,87.38,87.35,87.38,1200.0,57.2924,57.2924,57.2727,57.2924,1200.0
2013-03-04 15:50:00,87.38,87.38,87.35,87.37,3800.0,57.2924,57.2924,57.2727,57.2859,3800.0
2013-03-04 15:55:00,87.37,87.38,87.36,87.37,3600.0,57.2859,57.2924,57.2793,57.2859,3600.0
2013-03-05 09:30:00,87.4,87.4,87.4,87.4,4000.0,57.3055,57.3055,57.3055,57.3055,4000.0
2013-03-05 09:35:00,87.36,87.36,87.29,87.29,3200.0,57.2793,57.2793,57.2334,57.2334,3200.0
2013-03-05 09:40:00,87.26,87.26,87.26,87.26,700.0,57.2137,57.2137,57.2137,57.2137,700.0
2013-03-05 09:45:00,87.32,87.32,87.32,87.32,400.0,57.2531,57.2531,57.2531,57.2531,400.0
2013-03-05 09:50:00,87.32,87.32,87.32,87.32,0.0,57.2531,57.2531,57.2531,57.2531,0.0
2013-03-05 09:55:00,87.33,87.33,87.33,87.33,700.0,57.2596,57.2596,57.2596,57.2596,700.0
2013-03-05 10:00:00,87.32,87.32,87.3,87.3,1100.0,57.2531,57.2531,57.24,57.24,1100.0
2013-03-05 10:05:00,87.32,87.33,87.32,87.33,600.0,57.2531,57.2596,57.2531,57.2596,600.0
2013-03-05 10:10:00,87.35,87.36,87.34,87.34,1700.0,57.2727,57.2793,57.2662,57.2662,1700.0
2013-03-05 10:15:00,87.34,87.35,87.32,87.32,800.0,57.2662,57.2727,57.2531,57.2531,800.0
2013-03-05 10:20:00,87.33,87.33,87.33,87.33,200.0,57.2596,57.2596,57.2596,57.2596,200.0
2013-03-05 10:25:00,87.33,87.33,87.33,87.33,200.0,57.2596,57.2596,57.2596,57.2596,200.0
2013-03-05 10:30:00,87.31,87.31,87.28,87.28,2100.0,57.2465,57.2465,57.2268,57.2268,2100.0
2013-03-05 10:35:00,87.3,87.31,87.29,87.29,1400.0,57.24,57.2465,57.2334,57.2334,1400.0
2013-03-05 10:40:00,87.29,87.3,87.29,87.29,1300.0,57.2334,57.24,57.2334,57.2334,1300.0
2013-03-05 10:45:00,87.3,87.31,87.3,87.3,500.0,57.24,57.2465,57.24,57.24,500.0
2013-03-05 10:50:00,87.3,87.31,87.3,87.31,1000.0,57.24,57.2465,57.24,57.2465,1000.0
2013-03-05 10:55:00,87.29,87.32,87.29,87.32,700.0,57.2334,57.2531,57.2334,57.2531,700.0
2013-03-05 11:00:00,87.3,87.32,87.29,87.29,700.0,57.24,57.2531,57.2334,57.2334,700.0
2013-03-05 11:05:00,87.29,87.3,87.29,87.29,1100.0,57.2334,57.24,57.2334,57.2334,1100.0
2013-03-05 11:10:00,87.29,87.32,87.27,87.31,6900.0,57.2334,57.2531,57.2203,57.2465,6900.0
2013-03-05 11:15:00,87.31,87.31,87.31,87.31,0.0,57.2465,57.2465,57.2465,57.2465,0.0
2013-03-05 11:20:00,87.33,87.34,87.33,87.34,12100.0,57.2596,57.2662,57.2596,57.2662,12100.0
2013-03-05 11:25:00,87.34,87.34,87.34,87.34,0.0,57.2662,57.2662,57.2662,57.2662,0.0
2013-03-05 11:30:00,87.35,87.39,87.35,87.39,1000.0,57.2727,57.299,57.2727,57.299,1000.0
2013-03-05 11:35:00,87.36,87.39,87.36,87.39,1200.0,57.2793,57.299,57.2793,57.299,1200.0
2013-03-05 11:40:00,87.38,87.38,87.38,87.38,200.0,57.2924,57.2924,57.2924,57.2924,200.0
2013-03-05 11:45:00,87.37,87.38,87.31,87.38,4500.0,57.2859,57.2924,57.2465,57.2924,4500.0
2013-03-05 11:50:00,87.38,87.38,87.35,87.35,2800.0,57.2924,57.2924,57.2727,57.2727,2800.0
2013-03-05 11:55:00,87.38,87.38,87.36,87.36,2100.0,57.2924,57.2924,57.2793,57.2793,2100.0
2013-03-05 12:00:00,87.37,87.37,87.37,87.37,100.0,57.2859,57.2859,57.2859,57.2859,100.0
2013-03-05 12:05:00,87.36,87.37,87.32,87.36,1600.0,57.2793,57.2859,57.2531,57.2793,1600.0
2013-03-05 12:10:00,87.32,87.38,87.32,87.37,3600.0,57.2531,57.2924,57.2531,57.2859,3600.0
2013-03-05 12:15:00,87.31,87.41,87.3,87.4,10900.0,57.2465,57.3121,57.24,57.3055,10900.0
2013-03-05 12:20:00,87.38,87.38,87.37,87.37,400.0,57.2924,57.2924,57.2859,57.2859,400.0
2013-03-05 12:25:00,87.38,87.38,87.38,87.38,100.0,57.2924,57.2924,57.2924,57.2924,100.0
2013-03-05 12:30:00,87.41,87.41,87.41,87.41,500.0,57.3121,57.3121,57.3121,57.3121,500.0
2013-03-05 12:35:00,87.39,87.39,87.39,87.39,200.0,57.299,57.299,57.299,57.299,200.0
2013-03-05 12:40:00,87.39,87.39,87.39,87.39,100.0,57.299,57.299,57.299,57.299,100.0
2013-03-05 12:45:00,87.39,87.39,87.39,87.39,1500.0,57.299,57.299,57.299,57.299,1500.0
2013-03-05 12:50:00,87.39,87.39,87.37,87.37,3300.0,57.299,57.299,57.2859,57.2859,3300.0
2013-03-05 12:55:00,87.38,87.38,87.37,87.37,600.0,57.2924,57.2924,57.2859,57.2859,600.0
2013-03-05 13:00:00,87.38,87.39,87.37,87.39,1300.0,57.2924,57.299,57.2859,57.299,1300.0
2013-03-05 13:05:00,87.36,87.41,87.36,87.41,6200.0,57.2793,57.3121,57.2793,57.3121,6200.0
2013-03-05 13:10:00,87.41,87.41,87.37,87.37,500.0,57.3121,57.3121,57.2859,57.2859,500.0
2013-03-05 13:15:00,87.41,87.41,87.39,87.39,300.0,57.3121,57.3121,57.299,57.299,300.0
2013-03-05 13:20:00,87.41,87.41,87.4,87.4,200.0,57.3121,57.3121,57.3055,57.3055,200.0
2013-03-05 13:25:00,87.39,87.41,87.39,87.4,4000.0,57.299,57.3121,57.299,57.3055,4000.0
2013-03-05 13:30:00,87.4,87.43,87.39,87.41,4600.0,57.3055,57.3252,57.299,57.3121,4600.0
2013-03-05 13:35:00,87.39,87.42,87.39,87.42,400.0,57.299,57.3186,57.299,57.3186,400.0
2013-03-05 13:40:00,87.41,87.41,87.4,87.41,400.0,57.3121,57.3121,57.3055,57.3121,400.0
2013-03-05 13:45:00,87.39,87.42,87.39,87.39,700.0,57.299,57.3186,57.299,57.299,700.0
2013-03-05 13:50:00,87.42,87.42,87.41,87.41,1000.0,57.3186,57.3186,57.3121,57.3121,1000.0
2013-03-05 13:55:00,87.42,87.42,87.4,87.4,500.0,57.3186,57.3186,57.3055,57.3055,500.0
2013-03-05 14:00:00,87.43,87.43,87.43,87.43,100.0,57.3252,57.3252,57.3252,57.3252,100.0
2013-03-05 14:05:00,87.43,87.43,87.39,87.43,3000.0,57.3252,57.3252,57.299,57.3252,3000.0
2013-03-05 14:10:00,87.41,87.43,87.4,87.43,700.0,57.3121,57.3252,57.3055,57.3252,700.0
2013-03-05 14:15:00,87.43,87.44,87.43,87.44,800.0,57.3252,57.3318,57.3252,57.3318,800.0
2013-03-05 14:20:00,87.42,87.43,87.42,87.43,2000.0,57.3186,57.3252,57.3186,57.3252,2000.0
2013-03-05 14:25:00,87.42,87.43,87.41,87.41,3100.0,57.3186,57.3252,57.3121,57.3121,3100.0
2013-03-05 14:30:00,87.41,87.41,87.41,87.41,100.0,57.3121,57.3121,57.3121,57.3121,100.0
2013-03-05 14:35:00,87.42,87.45,87.4,87.4,3900.0,57.3186,57.3383,57.3055,57.3055,3900.0
2013-03-05 14:40:00,87.42,87.45,87.42,87.45,4000.0,57.3186,57.3383,57.3186,57.3383,4000.0
2013-03-05 14:45:00,87.45,87.45,87.4,87.4,1900.0,57.3383,57.3383,57.3055,57.3055,1900.0
2013-03-05 14:50:00,87.41,87.42,87.4,87.42,1300.0,57.3121,57.3186,57.3055,57.3186,1300.0
2013-03-05 14:55:00,87.4,87.41,87.4,87.41,1000.0,57.3055,57.3121,57.3055,57.3121,1000.0
2013-03-05 15:00:00,87.41,87.42,87.41,87.42,1600.0,57.3121,57.3186,57.3121,57.3186,1600.0
2013-03-05 15:05:00,87.42,87.43,87.42,87.42,2700.0,57.3186,57.3252,57.3186,57.3186,2700.0
2013-03-05 15:10:00,87.43,87.43,87.36,87.4,2900.0,57.3252,57.3252,57.2793,57.3055,2900.0
2013-03-05 15:15:00,87.43,87.43,87.35,87.41,12100.0,57.3252,57.3252,57.2727,57.3121,12100.0
2013-03-05 15:20:00,87.38,87.42,87.38,87.39,1100.0,57.2924,57.3186,57.2924,57.299,1100.0
2013-03-05 15:25:00,87.41,87.43,87.33,87.33,9200.0,57.3121,57.3252,57.2596,57.2596,9200.0
2013-03-05 15:30:00,87.37,87.37,87.35,87.35,1400.0,57.2859,57.2859,57.2727,57.2727,1400.0
2013-03-05 15:35:00,87.39,87.4,87.34,87.34,3500.0,57.299,57.3055,57.2662,57.2662,3500.0
2013-03-05 15:40:00,87.37,87.39,87.33,87.37,2100.0,57.2859,57.299,57.2596,57.2859,2100.0
2013-03-05 15:45:00,87.35,87.41,87.35,87.41,500.0,57.2727,57.3121,57.2727,57.3121,500.0
2013-03-05 15:50:00,87.38,87.42,87.38,87.42,4900.0,57.2924,57.3186,57.2924,57.3186,4900.0
2013-03-05 15:55:00,87.41,87.42,87.4,87.41,3100.0,57.3121,57.3186,57.3055,57.3121,3100.0
2013-03-06 09:30:00,87.26,87.28,87.23,87.24,13500.0,57.2137,57.2268,57.1941,57.2006,13500.0
2013-03-06 09:35:00,87.23,87.26,87.19,87.26,3500.0,57.1941,57.2137,57.1678,57.2137,3500.0
2013-03-06 09:40:00,87.26,87.28,87.21,87.22,1800.0,57.2137,57.2268,57.1809,57.1875,1800.0
2013-03-06 09:45:00,87.29,87.29,87.29,87.29,900.0,57.2334,57.2334,57.2334,57.2334,900.0
2013-03-06 09:50:00,87.23,87.23,87.23,87.23,500.0,57.1941,57.1941,57.1941,57.1941,500.0
2013-03-06 09:55:00,87.23,87.23,87.23,87.23,300.0,57.1941,57.1941,57.1941,57.1941,300.0
2013-03-06 10:00:00,87.27,87.27,87.23,87.27,700.0,57.2203,57.2203,57.1941,57.2203,700.0
2013-03-06 10:05:00,87.26,87.29,87.26,87.29,500.0,57.2137,57.2334,57.2137,57.2334,500.0
2013-03-06 10:10:00,87.33,87.33,87.33,87.33,300.0,57.2596,57.2596,57.2596,57.2596,300.0
2013-03-06 10:15:00,87.33,87.33,87.29,87.29,800.0,57.2596,57.2596,57.2334,57.2334,800.0
2013-03-06 10:20:00,87.3,87.31,87.3,87.31,300.0,57.24,57.2465,57.24,57.2465,300.0
2013-03-06 10:25:00,87.32,87.32,87.29,87.29,700.0,57.2531,57.2531,57.2334,57.2334,700.0
2013-03-06 10:30:00,87.29,87.34,87.29,87.34,3500.0,57.2334,57.2662,57.2334,57.2662,3500.0
2013-03-06 10:35:00,87.31,87.34,87.29,87.33,1900.0,57.2465,57.2662,57.2334,57.2596,1900.0
2013-03-06 10:40:00,87.3,87.3,87.3,87.3,2100.0,57.24,57.24,57.24,57.24,2100.0
2013-03-06 10:45:00,87.29,87.34,87.29,87.32,3100.0,57.2334,57.2662,57.2334,57.2531,3100.0
2013-03-06 10:50:00,87.33,87.35,87.32,87.34,15000.0,57.2596,57.2727,57.2531,57.2662,15000.0
2013-03-06 10:55:00,87.29,87.29,87.29,87.29,200.0,57.2334,57.2334,57.2334,57.2334,200.0
2013-03-06 11:00:00,87.34,87.35,87.33,87.33,1900.0,57.2662,57.2727,57.2596,57.2596,1900.0
2013-03-06 11:05:00,87.3,87.31,87.3,87.3,400.0,57.24,57.2465,57.24,57.24,400.0
2013-03-06 11:10:00,87.34,87.34,87.34,87.34,100.0,57.2662,57.2662,57.2662,57.2662,100.0
2013-03-06 11:15:00,87.35,87.35,87.3,87.33,1800.0,57.2727,57.2727,57.24,57.2596,1800.0
2013-03-06 11:20:00,87.31,87.31,87.31,87.31,700.0,57.2465,57.2465,57.2465,57.2465,700.0
2013-03-06 11:25:00,87.34,87.34,87.31,87.31,300.0,57.2662,57.2662,57.2465,57.2465,300.0
2013-03-06 11:30:00,87.29,87.34,87.29,87.34,1100.0,57.2334,57.2662,57.2334,57.2662,1100.0
2013-03-06 11:35:00,87.29,87.34,87.29,87.34,1600.0,57.2334,57.2662,57.2334,57.2662,1600.0
2013-03-06 11:40:00,87.34,87.34,87.29,87.29,300.0,57.2662,57.2662,57.2334,57.2334,300.0
2013-03-06 11:45:00,87.34,87.34,87.33,87.33,700.0,57.2662,57.2662,57.2596,57.2596,700.0
2013-03-06 11:50:00,87.34,87.34,87.32,87.32,700.0,57.2662,57.2662,57.2531,57.2531,700.0
2013-03-06 11:55:00,87.33,87.33,87.32,87.32,700.0,57.2596,57.2596,57.2531,57.2531,700.0
2013-03-06 12:00:00,87.29,87.33,87.29,87.33,1300.0,57.2334,57.2596,57.2334,57.2596,1300.0
2013-03-06 12:05:00,87.33,87.33,87.29,87.29,900.0,57.2596,57.2596,57.2334,57.2334,900.0
2013-03-06 12:10:00,87.32,87.32,87.29,87.29,200.0,57.2531,57.2531,57.2334,57.2334,200.0
2013-03-06 12:15:00,87.33,87.33,87.32,87.32,2500.0,57.2596,57.2596,57.2531,57.2531,2500.0
2013-03-06 12:20:00,87.33,87.33,87.3,87.32,800.0,57.2596,57.2596,57.24,57.2531,800.0
2013-03-06 12:25:00,87.31,87.34,87.3,87.32,16900.0,57.2465,57.2662,57.24,57.2531,16900.0
2013-03-06 12:30:00,87.33,87.34,87.3,87.34,3500.0,57.2596,57.2662,57.24,57.2662,3500.0
2013-03-06 12:35:00,87.32,87.32,87.3,87.3,2900.0,57.2531,57.2531,57.24,57.24,2900.0
2013-03-06 12:40:00,87.3,87.32,87.28,87.28,600.0,57.24,57.2531,57.2268,57.2268,600.0
2013-03-06 12:45:00,87.26,87.27,87.24,87.26,3200.0,57.2137,57.2203,57.2006,57.2137,3200.0
2013-03-06 12:50:00,87.3,87.3,87.26,87.29,1000.0,57.24,57.24,57.2137,57.2334,1000.0
2013-03-06 12:55:00,87.29,87.29,87.28,87.29,1800.0,57.2334,57.2334,57.2268,57.2334,1800.0
2013-03-06 13:00:00,87.29,87.29,87.26,87.27,1900.0,57.2334,57.2334,57.2137,57.2203,1900.0
2013-03-06 13:05:00,87.27,87.29,87.27,87.29,300.0,57.2203,57.2334,57.2203,57.2334,300.0
2013-03-06 13:10:00,87.26,87.26,87.26,87.26,800.0,57.2137,57.2137,57.2137,57.2137,800.0
2013-03-06 13:15:00,87.27,87.27,87.27,87.27,100.0,57.2203,57.2203,57.2203,57.2203,100.0
2013-03-06 13:20:00,87.26,87.26,87.26,87.26,900.0,57.2137,57.2137,57.2137,57.2137,900.0
2013-03-06 13:25:00,87.28,87.28,87.27,87.28,1600.0,57.2268,57.2268,57.2203,57.2268,1600.0
2013-03-06 13:30:00,87.24,87.28,87.24,87.27,1800.0,57.2006,57.2268,57.2006,57.2203,1800.0
2013-03-06 13:35:00,87.26,87.26,87.26,87.26,1500.0,57.2137,57.2137,57.2137,57.2137,1500.0
2013-03-06 13:40:00,87.24,87.28,87.24,87.28,1100.0,57.2006,57.2268,57.2006,57.2268,1100.0
2013-03-06 13:45:00,87.28,87.28,87.24,87.27,2600.0,57.2268,57.2268,57.2006,57.2203,2600.0
2013-03-06 13:50:00,87.24,87.28,87.24,87.27,700.0,57.2006,57.2268,57.2006,57.2203,700.0
2013-03-06 13:55:00,87.25,87.28,87.25,87.26,9200.0,57.2072,57.2268,57.2072,57.2137,9200.0
2013-03-06 14:00:00,87.27,87.3,87.25,87.3,1900.0,57.2203,57.24,57.2072,57.24,1900.0
2013-03-06 14:05:00,87.29,87.29,87.25,87.25,6600.0,57.2334,57.2334,57.2072,57.2072,6600.0
2013-03-06 14:10:00,87.29,87.29,87.28,87.29,1200.0,57.2334,57.2334,57.2268,57.2334,1200.0
2013-03-06 14:15:00,87.3,87.3,87.26,87.27,2000.0,57.24,57.24,57.2137,57.2203,2000.0
2013-03-06 14:20:00,87.28,87.28,87.27,87.28,1400.0,57.2268,57.2268,57.2203,57.2268,1400.0
2013-03-06 14:25:00,87.27,87.28,87.27,87.27,6600.0,57.2203,57.2268,57.2203,57.2203,6600.0
2013-03-06 14:30:00,87.27,87.28,87.25,87.25,5800.0,57.2203,57.2268,57.2072,57.2072,5800.0
2013-03-06 14:35:00,87.28,87.28,87.23,87.24,4100.0,57.2268,57.2268,57.1941,57.2006,4100.0
2013-03-06 14:40:00,87.27,87.28,87.23,87.28,2300.0,57.2203,57.2268,57.1941,57.2268,2300.0
2013-03-06 14:45:00,87.28,87.28,87.25,87.28,1200.0,57.2268,57.2268,57.2072,57.2268,1200.0
2013-03-06 14:50:00,87.25,87.26,87.23,87.25,2000.0,57.2072,57.2137,57.1941,57.2072,2000.0
2013-03-06 14:55:00,87.23,87.26,87.23,87.25,13800.0,57.1941,57.2137,57.1941,57.2072,13800.0
2013-03-06 15:00:00,87.25,87.26,87.24,87.26,2800.0,57.2072,57.2137,57.2006,57.2137,2800.0
2013-03-06 15:05:00,87.25,87.26,87.25,87.25,3500.0,57.2072,57.2137,57.2072,57.2072,3500.0
2013-03-06 15:10:00,87.26,87.26,87.26,87.26,500.0,57.2137,57.2137,57.2137,57.2137,500.0
2013-03-06 15:15:00,87.25,87.26,87.23,87.23,2500.0,57.2072,57.2137,57.1941,57.1941,2500.0
2013-03-06 15:20:00,87.26,87.27,87.18,87.19,11400.0,57.2137,57.2203,57.1613,57.1678,11400.0
2013-03-06 15:25:00,87.23,87.23,87.23,87.23,200.0,57.1941,57.1941,57.1941,57.1941,200.0
2013-03-06 15:30:00,87.24,87.26,87.18,87.26,2000.0,57.2006,57.2137,57.1613,57.2137,2000.0
2013-03-06 15:35:00,87.19,87.25,87.18,87.2,3200.0,57.1678,57.2072,57.1613,57.1744,3200.0
2013-03-06 15:40:00,87.24,87.26,87.22,87.24,5100.0,57.2006,57.2137,57.1875,57.2006,5100.0
2013-03-06 15:45:00,87.27,87.28,87.19,87.26,8000.0,57.2203,57.2268,57.1678,57.2137,8000.0
2013-03-06 15:50:00,87.26,87.26,87.22,87.22,800.0,57.2137,57.2137,57.1875,57.1875,800.0
2013-03-06 15:55:00,87.24,87.24,87.18,87.23,3900.0,57.2006,57.2006,57.1613,57.1941,3900.0
2013-03-07 09:30:00,87.2,87.2,87.16,87.16,11800.0,57.1744,57.1744,57.1482,57.1482,11800.0
2013-03-07 09:35:00,87.16,87.16,87.15,87.16,4400.0,57.1482,57.1482,57.1416,57.1482,4400.0
2013-03-07 09:40:00,87.16,87.16,87.15,87.15,5600.0,57.1482,57.1482,57.1416,57.1416,5600.0
2013-03-07 09:45:00,87.16,87.16,87.15,87.16,1100.0,57.1482,57.1482,57.1416,57.1482,1100.0
2013-03-07 09:50:00,87.15,87.16,87.15,87.16,1400.0,57.1416,57.1482,57.1416,57.1482,1400.0
2013-03-07 09:55:00,87.16,87.16,87.15,87.15,3800.0,57.1482,57.1482,57.1416,57.1416,3800.0
2013-03-07 10:00:00,87.16,87.19,87.16,87.19,8500.0,57.1482,57.1678,57.1482,57.1678,8500.0
2013-03-07 10:05:00,87.19,87.2,87.19,87.19,1200.0,57.1678,57.1744,57.1678,57.1678,1200.0
2013-03-07 10:10:00,87.18,87.18,87.16,87.17,900.0,57.1613,57.1613,57.1482,57.1547,900.0
2013-03-07 10:15:00,87.16,87.17,87.16,87.17,900.0,57.1482,57.1547,57.1482,57.1547,900.0
2013-03-07 10:20:00,87.16,87.17,87.12,87.12,14100.0,57.1482,57.1547,57.1219,57.1219,14100.0
2013-03-07 10:25:00,87.12,87.16,87.11,87.15,20400.0,57.1219,57.1482,57.1154,57.1416,20400.0
2013-03-07 10:30:00,87.15,87.15,87.03,87.06,15800.0,57.1416,57.1416,57.0629,57.0826,15800.0
2013-03-07 10:35:00,87.07,87.08,87.06,87.06,8700.0,57.0892,57.0957,57.0826,57.0826,8700.0
2013-03-07 10:40:00,87.06,87.1,87.06,87.1,600.0,57.0826,57.1088,57.0826,57.1088,600.0
2013-03-07 10:45:00,87.07,87.09,87.05,87.06,8200.0,57.0892,57.1023,57.076,57.0826,8200.0
2013-03-07 10:50:00,87.07,87.08,87.03,87.06,2600.0,57.0892,57.0957,57.0629,57.0826,2600.0
2013-03-07 10:55:00,87.06,87.06,87.06,87.06,1000.0,57.0826,57.0826,57.0826,57.0826,1000.0
2013-03-07 11:00:00,87.06,87.08,87.06,87.08,7800.0,57.0826,57.0957,57.0826,57.0957,7800.0
2013-03-07 11:05:00,87.07,87.09,87.06,87.06,400.0,57.0892,57.1023,57.0826,57.0826,400.0
2013-03-07 11:10:00,87.07,87.08,87.06,87.08,1300.0,57.0892,57.0957,57.0826,57.0957,1300.0
2013-03-07 11:15:00,87.08,87.08,87.08,87.08,0.0,57.0957,57.0957,57.0957,57.0957,0.0
2013-03-07 11:20:00,87.09,87.09,87.09,87.09,600.0,57.1023,57.1023,57.1023,57.1023,600.0
2013-03-07 11:25:00,87.08,87.14,87.08,87.09,4200.0,57.0957,57.1351,57.0957,57.1023,4200.0
2013-03-07 11:30:00,87.1,87.11,87.1,87.11,300.0,57.1088,57.1154,57.1088,57.1154,300.0
2013-03-07 11:35:00,87.09,87.1,87.07,87.1,400.0,57.1023,57.1088,57.0892,57.1088,400.0
2013-03-07 11:40:00,87.1,87.13,87.1,87.11,700.0,57.1088,57.1285,57.1088,57.1154,700.0
2013-03-07 11:45:00,87.1,87.14,87.09,87.14,1700.0,57.1088,57.1351,57.1023,57.1351,1700.0
2013-03-07 11:50:00,87.09,87.14,87.09,87.13,1700.0,57.1023,57.1351,57.1023,57.1285,1700.0
2013-03-07 11:55:00,87.13,87.13,87.09,87.11,2700.0,57.1285,57.1285,57.1023,57.1154,2700.0
2013-03-07 12:00:00,87.11,87.15,87.1,87.15,900.0,57.1154,57.1416,57.1088,57.1416,900.0
2013-03-07 12:05:00,87.13,87.13,87.12,87.13,1400.0,57.1285,57.1285,57.1219,57.1285,1400.0
2013-03-07 12:10:00,87.12,87.12,87.1,87.1,1400.0,57.1219,57.1219,57.1088,57.1088,1400.0
2013-03-07 12:15:00,87.07,87.1,87.05,87.06,1500.0,57.0892,57.1088,57.076,57.0826,1500.0
2013-03-07 12:20:00,87.05,87.07,87.03,87.07,2200.0,57.076,57.0892,57.0629,57.0892,2200.0
2013-03-07 12:25:00,87.04,87.06,87.04,87.06,400.0,57.0695,57.0826,57.0695,57.0826,400.0
2013-03-07 12:30:00,87.11,87.11,87.04,87.08,800.0,57.1154,57.1154,57.0695,57.0957,800.0
2013-03-07 12:35:00,87.08,87.09,87.04,87.08,4600.0,57.0957,57.1023,57.0695,57.0957,4600.0
2013-03-07 12:40:00,87.06,87.06,87.04,87.05,5200.0,57.0826,57.0826,57.0695,57.076,5200.0
2013-03-07 12:45:00,87.09,87.09,87.05,87.06,1500.0,57.1023,57.1023,57.076,57.0826,1500.0
2013-03-07 12:50:00,87.06,87.09,87.06,87.09,400.0,57.0826,57.1023,57.0826,57.1023,400.0
2013-03-07 12:55:00,87.06,87.11,87.06,87.1,12300.0,57.0826,57.1154,57.0826,57.1088,12300.0
2013-03-07 13:00:00,87.05,87.05,87.03,87.04,1600.0,57.076,57.076,57.0629,57.0695,1600.0
2013-03-07 13:05:00,87.08,87.09,87.03,87.04,2100.0,57.0957,57.1023,57.0629,57.0695,2100.0
2013-03-07 13:10:00,87.07,87.07,87.03,87.03,2600.0,57.0892,57.0892,57.0629,57.0629,2600.0
2013-03-07 13:15:00,87.05,87.05,87.0,87.0,3300.0,57.076,57.076,57.0433,57.0433,3300.0
2013-03-07 13:20:00,87.0,87.04,87.0,87.02,2500.0,57.0433,57.0695,57.0433,57.0564,2500.0
2013-03-07 13:25:00,87.01,87.03,87.01,87.01,1200.0,57.0498,57.0629,57.0498,57.0498,1200.0
2013-03-07 13:30:00,87.03,87.03,87.03,87.03,600.0,57.0629,57.0629,57.0629,57.0629,600.0
2013-03-07 13:35:00,87.02,87.02,87.0,87.0,600.0,57.0564,57.0564,57.0433,57.0433,600.0
2013-03-07 13:40:00,87.01,87.04,87.01,87.04,500.0,57.0498,57.0695,57.0498,57.0695,500.0
2013-03-07 13:45:00,87.01,87.02,87.01,87.02,900.0,57.0498,57.0564,57.0498,57.0564,900.0
2013-03-07 13:50:00,87.02,87.07,86.98,87.07,7900.0,57.0564,57.0892,57.0301,57.0892,7900.0
2013-03-07 13:55:00,87.04,87.05,87.03,87.04,2500.0,57.0695,57.076,57.0629,57.0695,2500.0
2013-03-07 14:00:00,87.01,87.01,87.01,87.01,200.0,57.0498,57.0498,57.0498,57.0498,200.0
2013-03-07 14:05:00,87.02,87.07,87.02,87.07,3500.0,57.0564,57.0892,57.0564,57.0892,3500.0
2013-03-07 14:10:00,87.05,87.05,87.01,87.03,4100.0,57.076,57.076,57.0498,57.0629,4100.0
2013-03-07 14:15:00,87.05,87.07,87.04,87.07,1800.0,57.076,57.0892,57.0695,57.0892,1800.0
2013-03-07 14:20:00,87.04,87.06,87.03,87.05,5800.0,57.0695,57.0826,57.0629,57.076,5800.0
2013-03-07 14:25:00,87.05,87.05,87.03,87.03,1200.0,57.076,57.076,57.0629,57.0629,1200.0
2013-03-07 14:30:00,87.03,87.05,87.03,87.04,1200.0,57.0629,57.076,57.0629,57.0695,1200.0
2013-03-07 14:35:00,87.04,87.07,87.02,87.04,6900.0,57.0695,57.0892,57.0564,57.0695,6900.0
2013-03-07 14:40:00,87.06,87.07,87.03,87.03,4200.0,57.0826,57.0892,57.0629,57.0629,4200.0
2013-03-07 14:45:00,87.02,87.03,87.02,87.03,700.0,57.0564,57.0629,57.0564,57.0629,700.0
2013-03-07 14:50:00,87.04,87.05,87.03,87.05,900.0,57.0695,57.076,57.0629,57.076,900.0
2013-03-07 14:55:00,87.03,87.03,87.03,87.03,200.0,57.0629,57.0629,57.0629,57.0629,200.0
2013-03-07 15:00:00,87.04,87.05,87.04,87.04,1700.0,57.0695,57.076,57.0695,57.0695,1700.0
2013-03-07 15:05:00,87.04,87.05,87.02,87.05,1000.0,57.0695,57.076,57.0564,57.076,1000.0
2013-03-07 15:10:00,87.03,87.03,87.01,87.02,600.0,57.0629,57.0629,57.0498,57.0564,600.0
2013-03-07 15:15:00,87.02,87.06,87.01,87.03,6200.0,57.0564,57.0826,57.0498,57.0629,6200.0
2013-03-07 15:20:00,87.02,87.06,87.02,87.02,3500.0,57.0564,57.0826,57.0564,57.0564,3500.0
2013-03-07 15:25:00,87.04,87.04,87.04,87.04,1200.0,57.0695,57.0695,57.0695,57.0695,1200.0
2013-03-07 15:30:00,87.02,87.05,87.01,87.01,1300.0,57.0564,57.076,57.0498,57.0498,1300.0
2013-03-07 15:35:00,87.0,87.06,87.0,87.03,1800.0,57.0433,57.0826,57.0433,57.0629,1800.0
2013-03-07 15:40:00,87.05,87.06,87.04,87.04,1200.0,57.076,57.0826,57.0695,57.0695,1200.0
2013-03-07 15:45:00,87.06,87.11,87.03,87.11,4400.0,57.0826,57.1154,57.0629,57.1154,4400.0
2013-03-07 15:50:00,87.07,87.07,87.04,87.04,1600.0,57.0892,57.0892,57.0695,57.0695,1600.0
2013-03-07 15:55:00,87.04,87.09,87.04,87.05,6500.0,57.0695,57.1023,57.0695,57.076,6500.0
2013-03-08 09:30:00,86.82,86.82,86.8,86.8,7200.0,56.9252,56.9252,56.9121,56.9121,7200.0
2013-03-08 09:35:00,86.89,86.89,86.81,86.84,5300.0,56.9711,56.9711,56.9187,56.9383,5300.0
2013-03-08 09:40:00,86.83,86.83,86.81,86.83,1100.0,56.9318,56.9318,56.9187,56.9318,1100.0
2013-03-08 09:45:00,86.84,86.84,86.81,86.83,2000.0,56.9383,56.9383,56.9187,56.9318,2000.0
2013-03-08 09:50:00,86.84,86.84,86.82,86.82,800.0,56.9383,56.9383,56.9252,56.9252,800.0
2013-03-08 09:55:00,86.83,86.83,86.82,86.82,900.0,56.9318,56.9318,56.9252,56.9252,900.0
2013-03-08 10:00:00,86.85,86.85,86.82,86.85,1800.0,56.9449,56.9449,56.9252,56.9449,1800.0
2013-03-08 10:05:00,86.83,86.85,86.81,86.84,11200.0,56.9318,56.9449,56.9187,56.9383,11200.0
2013-03-08 10:10:00,86.84,86.87,86.84,86.87,1500.0,56.9383,56.958,56.9383,56.958,1500.0
2013-03-08 10:15:00,86.89,86.89,86.88,86.88,400.0,56.9711,56.9711,56.9646,56.9646,400.0
2013-03-08 10:20:00,86.85,86.85,86.85,86.85,400.0,56.9449,56.9449,56.9449,56.9449,400.0
2013-03-08 10:25:00,86.84,86.87,86.84,86.87,600.0,56.9383,56.958,56.9383,56.958,600.0
2013-03-08 10:30:00,86.83,86.83,86.83,86.83,100.0,56.9318,56.9318,56.9318,56.9318,100.0
2013-03-08 10:35:00,86.85,86.85,86.84,86.84,700.0,56.9449,56.9449,56.9383,56.9383,700.0
2013-03-08 10:40:00,86.83,86.83,86.82,86.82,1700.0,56.9318,56.9318,56.9252,56.9252,1700.0
2013-03-08 10:45:00,86.81,86.86,86.79,86.83,5000.0,56.9187,56.9515,56.9056,56.9318,5000.0
2013-03-08 10:50:00,86.83,86.86,86.82,86.82,3100.0,56.9318,56.9515,56.9252,56.9252,3100.0
2013-03-08 10:55:00,86.84,86.87,86.84,86.84,600.0,56.9383,56.958,56.9383,56.9383,600.0
2013-03-08 11:00:00,86.84,86.84,86.84,86.84,100.0,56.9383,56.9383,56.9383,56.9383,100.0
2013-03-08 11:05:00,86.84,86.84,86.84,86.84,0.0,56.9383,56.9383,56.9383,56.9383,0.0
2013-03-08 11:10:00,86.85,86.86,86.82,86.82,2400.0,56.9449,56.9515,56.9252,56.9252,2400.0
2013-03-08 11:15:00,86.83,86.85,86.83,86.85,600.0,56.9318,56.9449,56.9318,56.9449,600.0
2013-03-08 11:20:00,86.84,86.86,86.84,86.86,1300.0,56.9383,56.9515,56.9383,56.9515,1300.0
2013-03-08 11:25:00,86.84,86.85,86.83,86.83,1000.0,56.9383,56.9449,56.9318,56.9318,1000.0
2013-03-08 11:30:00,86.82,86.83,86.82,86.83,1300.0,56.9252,56.9318,56.9252,56.9318,1300.0
2013-03-08 11:35:00,86.82,86.83,86.78,86.81,1600.0,56.9252,56.9318,56.899,56.9187,1600.0
2013-03-08 11:40:00,86.83,86.83,86.77,86.77,4500.0,56.9318,56.9318,56.8925,56.8925,4500.0
2013-03-08 11:45:00,86.76,86.76,86.76,86.76,300.0,56.8859,56.8859,56.8859,56.8859,300.0
2013-03-08 11:50:00,86.75,86.8,86.74,86.74,6500.0,56.8793,56.9121,56.8728,56.8728,6500.0
2013-03-08 11:55:00,86.76,86.76,86.76,86.76,600.0,56.8859,56.8859,56.8859,56.8859,600.0
2013-03-08 12:00:00,86.74,86.76,86.73,86.75,700.0,56.8728,56.8859,56.8662,56.8793,700.0
2013-03-08 12:05:00,86.72,86.74,86.72,86.74,1100.0,56.8597,56.8728,56.8597,56.8728,1100.0
2013-03-08 12:10:00,86.72,86.85,86.72,86.85,8300.0,56.8597,56.9449,56.8597,56.9449,8300.0
2013-03-08 12:15:00,86.85,86.88,86.84,86.87,7000.0,56.9449,56.9646,56.9383,56.958,7000.0
2013-03-08 12:20:00,86.88,86.88,86.78,86.78,5400.0,56.9646,56.9646,56.899,56.899,5400.0
2013-03-08 12:25:00,86.84,86.88,86.78,86.88,1400.0,56.9383,56.9646,56.899,56.9646,1400.0
2013-03-08 12:30:00,86.85,86.87,86.8,86.81,3000.0,56.9449,56.958,56.9121,56.9187,3000.0
2013-03-08 12:35:00,86.8,86.82,86.8,86.8,1400.0,56.9121,56.9252,56.9121,56.9121,1400.0
2013-03-08 12:40:00,86.8,86.86,86.8,86.86,1200.0,56.9121,56.9515,56.9121,56.9515,1200.0
2013-03-08 12:45:00,86.86,86.86,86.81,86.81,900.0,56.9515,56.9515,56.9187,56.9187,900.0
2013-03-08 12:50:00,86.84,86.84,86.83,86.83,400.0,56.9383,56.9383,56.9318,56.9318,400.0
2013-03-08 12:55:00,86.85,86.85,86.82,86.82,1500.0,56.9449,56.9449,56.9252,56.9252,1500.0
2013-03-08 13:00:00,86.83,86.83,86.82,86.82,900.0,56.9318,56.9318,56.9252,56.9252,900.0
2013-03-08 13:05:00,86.85,86.87,86.82,86.82,11100.0,56.9449,56.958,56.9252,56.9252,11100.0
2013-03-08 13:10:00,86.82,86.82,86.82,86.82,0.0,56.9252,56.9252,56.9252,56.9252,0.0
2013-03-08 13:15:00,86.86,86.86,86.81,86.81,3900.0,56.9515,56.9515,56.9187,56.9187,3900.0
2013-03-08 13:20:00,86.84,86.85,86.81,86.85,1200.0,56.9383,56.9449,56.9187,56.9449,1200.0
2013-03-08 13:25:00,86.85,86.85,86.82,86.82,1000.0,56.9449,56.9449,56.9252,56.9252,1000.0
2013-03-08 13:30:00,86.85,86.85,86.83,86.83,200.0,56.9449,56.9449,56.9318,56.9318,200.0
2013-03-08 13:35:00,86.82,86.85,86.81,86.81,700.0,56.9252,56.9449,56.9187,56.9187,700.0
2013-03-08 13:40:00,86.85,86.85,86.84,86.85,1000.0,56.9449,56.9449,56.9383,56.9449,1000.0
2013-03-08 13:45:00,86.83,86.83,86.82,86.82,600.0,56.9318,56.9318,56.9252,56.9252,600.0
2013-03-08 13:50:00,86.85,86.85,86.84,86.85,2700.0,56.9449,56.9449,56.9383,56.9449,2700.0
2013-03-08 13:55:00,86.84,86.85,86.82,86.85,1500.0,56.9383,56.9449,56.9252,56.9449,1500.0
2013-03-08 14:00:00,86.84,86.88,86.78,86.83,13200.0,56.9383,56.9646,56.899,56.9318,13200.0
2013-03-08 14:05:00,86.86,86.86,86.79,86.84,9200.0,56.9515,56.9515,56.9056,56.9383,9200.0
2013-03-08 14:10:00,86.81,86.83,86.8,86.81,6000.0,56.9187,56.9318,56.9121,56.9187,6000.0
2013-03-08 14:15:00,86.81,86.81,86.81,86.81,0.0,56.9187,56.9187,56.9187,56.9187,0.0
2013-03-08 14:20:00,86.84,86.85,86.79,86.8,1600.0,56.9383,56.9449,56.9056,56.9121,1600.0
2013-03-08 14:25:00,86.84,86.85,86.81,86.85,2600.0,56.9383,56.9449,56.9187,56.9449,2600.0
2013-03-08 14:30:00,86.84,86.85,86.81,86.85,3900.0,56.9383,56.9449,56.9187,56.9449,3900.0
2013-03-08 14:35:00,86.85,86.85,86.81,86.85,3300.0,56.9449,56.9449,56.9187,56.9449,3300.0
2013-03-08 14:40:00,86.81,86.84,86.79,86.79,3900.0,56.9187,56.9383,56.9056,56.9056,3900.0
2013-03-08 14:45:00,86.79,86.84,86.78,86.8,5100.0,56.9056,56.9383,56.899,56.9121,5100.0
2013-03-08 14:50:00,86.78,86.8,86.78,86.8,2000.0,56.899,56.9121,56.899,56.9121,2000.0
2013-03-08 14:55:00,86.78,86.8,86.78,86.78,8900.0,56.899,56.9121,56.899,56.899,8900.0
2013-03-08 15:00:00,86.78,86.79,86.77,86.77,1700.0,56.899,56.9056,56.8925,56.8925,1700.0
2013-03-08 15:05:00,86.81,86.82,86.8,86.82,2300.0,56.9187,56.9252,56.9121,56.9252,2300.0
2013-03-08 15:10:00,86.8,86.82,86.8,86.82,800.0,56.9121,56.9252,56.9121,56.9252,800.0
2013-03-08 15:15:00,86.8,86.81,86.8,86.81,2000.0,56.9121,56.9187,56.9121,56.9187,2000.0
2013-03-08 15:20:00,86.81,86.83,86.8,86.8,900.0,56.9187,56.9318,56.9121,56.9121,900.0
2013-03-08 15:25:00,86.82,86.83,86.81,86.82,5600.0,56.9252,56.9318,56.9187,56.9252,5600.0
2013-03-08 15:30:00,86.8,86.8,86.75,86.75,2900.0,56.9121,56.9121,56.8793,56.8793,2900.0
2013-03-08 15:35:00,86.76,86.79,86.74,86.79,1500.0,56.8859,56.9056,56.8728,56.9056,1500.0
2013-03-08 15:40:00,86.76,86.77,86.75,86.76,1500.0,56.8859,56.8925,56.8793,56.8859,1500.0
2013-03-08 15:45:00,86.76,86.8,86.75,86.8,3000.0,56.8859,56.9121,56.8793,56.9121,3000.0
2013-03-08 15:50:00,86.76,86.8,86.76,86.77,3100.0,56.8859,56.9121,56.8859,56.8925,3100.0
2013-03-08 15:55:00,86.77,86.81,86.75,86.78,10100.0,56.8925,56.9187,56.8793,56.899,10100.0
2013-03-11 09:30:00,86.78,86.82,86.78,86.82,10100.0,56.899,56.9252,56.899,56.9252,10100.0
2013-03-11 09:35:00,86.77,86.77,86.77,86.77,200.0,56.8925,56.8925,56.8925,56.8925,200.0
2013-03-11 09:40:00,86.77,86.78,86.76,86.76,3800.0,56.8925,56.899,56.8859,56.8859,3800.0
2013-03-11 09:45:00,86.82,86.82,86.82,86.82,200.0,56.9252,56.9252,56.9252,56.9252,200.0
2013-03-11 09:50:00,86.78,86.84,86.76,86.76,1000.0,56.899,56.9383,56.8859,56.8859,1000.0
2013-03-11 09:55:00,86.82,86.82,86.76,86.76,5000.0,56.9252,56.9252,56.8859,56.8859,5000.0
2013-03-11 10:00:00,86.76,86.8,86.75,86.75,1800.0,56.8859,56.9121,56.8793,56.8793,1800.0
2013-03-11 10:05:00,86.78,86.78,86.75,86.75,1200.0,56.899,56.899,56.8793,56.8793,1200.0
2013-03-11 10:10:00,86.76,86.78,86.75,86.75,2000.0,56.8859,56.899,56.8793,56.8793,2000.0
2013-03-11 10:15:00,86.75,86.77,86.75,86.75,1200.0,56.8793,56.8925,56.8793,56.8793,1200.0
2013-03-11 10:20:00,86.78,86.78,86.78,86.78,1600.0,56.899,56.899,56.899,56.899,1600.0
2013-03-11 10:25:00,86.78,86.78,86.75,86.78,1800.0,56.899,56.899,56.8793,56.899,1800.0
2013-03-11 10:30:00,86.77,86.78,86.76,86.76,400.0,56.8925,56.899,56.8859,56.8859,400.0
2013-03-11 10:35:00,86.78,86.78,86.77,86.78,500.0,56.899,56.899,56.8925,56.899,500.0
2013-03-11 10:40:00,86.78,86.78,86.77,86.77,1200.0,56.899,56.899,56.8925,56.8925,1200.0
2013-03-11 10:45:00,86.78,86.78,86.78,86.78,3000.0,56.899,56.899,56.899,56.899,3000.0
2013-03-11 10:50:00,86.75,86.77,86.74,86.74,800.0,56.8793,56.8925,56.8728,56.8728,800.0
2013-03-11 10:55:00,86.77,86.78,86.74,86.75,2900.0,56.8925,56.899,56.8728,56.8793,2900.0
2013-03-11 11:00:00,86.77,86.77,86.77,86.77,400.0,56.8925,56.8925,56.8925,56.8925,400.0
2013-03-11 11:05:00,86.75,86.77,86.75,86.77,400.0,56.8793,56.8925,56.8793,56.8925,400.0
2013-03-11 11:10:00,86.75,86.77,86.75,86.77,300.0,56.8793,56.8925,56.8793,56.8925,300.0
2013-03-11 11:15:00,86.74,86.76,86.74,86.76,200.0,56.8728,56.8859,56.8728,56.8859,200.0
2013-03-11 11:20:00,86.74,86.77,86.74,86.77,800.0,56.8728,56.8925,56.8728,56.8925,800.0
2013-03-11 11:25:00,86.75,86.76,86.74,86.74,1600.0,56.8793,56.8859,56.8728,56.8728,1600.0
2013-03-11 11:30:00,86.74,86.74,86.74,86.74,0.0,56.8728,56.8728,56.8728,56.8728,0.0
2013-03-11 11:35:00,86.76,86.77,86.76,86.76,600.0,56.8859,56.8925,56.8859,56.8859,600.0
2013-03-11 11:40:00,86.77,86.77,86.77,86.77,500.0,56.8925,56.8925,56.8925,56.8925,500.0
2013-03-11 11:45:00,86.77,86.77,86.75,86.75,6800.0,56.8925,56.8925,56.8793,56.8793,6800.0
2013-03-11 11:50:00,86.75,86.75,86.74,86.74,1100.0,56.8793,56.8793,56.8728,56.8728,1100.0
2013-03-11 11:55:00,86.75,86.75,86.74,86.75,1000.0,56.8793,56.8793,56.8728,56.8793,1000.0
2013-03-11 12:00:00,86.76,86.76,86.74,86.74,2100.0,56.8859,56.8859,56.8728,56.8728,2100.0
2013-03-11 12:05:00,86.76,86.76,86.76,86.76,100.0,56.8859,56.8859,56.8859,56.8859,100.0
2013-03-11 12:10:00,86.75,86.75,86.74,86.74,800.0,56.8793,56.8793,56.8728,56.8728,800.0
2013-03-11 12:15:00,86.75,86.76,86.74,86.76,1000.0,56.8793,56.8859,56.8728,56.8859,1000.0
2013-03-11 12:20:00,86.74,86.75,86.74,86.74,600.0,56.8728,56.8793,56.8728,56.8728,600.0
2013-03-11 12:25:00,86.73,86.75,86.73,86.75,3600.0,56.8662,56.8793,56.8662,56.8793,3600.0
2013-03-11 12:30:00,86.73,86.76,86.73,86.76,500.0,56.8662,56.8859,56.8662,56.8859,500.0
2013-03-11 12:35:00,86.76,86.76,86.76,86.76,700.0,56.8859,56.8859,56.8859,56.8859,700.0
2013-03-11 12:40:00,86.76,86.79,86.75,86.78,3500.0,56.8859,56.9056,56.8793,56.899,3500.0
2013-03-11 12:45:00,86.78,86.78,86.74,86.74,3400.0,56.899,56.899,56.8728,56.8728,3400.0
2013-03-11 12:50:00,86.75,86.77,86.74,86.77,300.0,56.8793,56.8925,56.8728,56.8925,300.0
2013-03-11 12:55:00,86.76,86.76,86.76,86.76,100.0,56.8859,56.8859,56.8859,56.8859,100.0
2013-03-11 13:00:00,86.76,86.79,86.75,86.75,1500.0,56.8859,56.9056,56.8793,56.8793,1500.0
2013-03-11 13:05:00,86.79,86.79,86.78,86.78,1200.0,56.9056,56.9056,56.899,56.899,1200.0
2013-03-11 13:10:00,86.78,86.78,86.78,86.78,0.0,56.899,56.899,56.899,56.899,0.0
2013-03-11 13:15:00,86.76,86.76,86.76,86.76,400.0,56.8859,56.8859,56.8859,56.8859,400.0
2013-03-11 13:20:00,86.76,86.76,86.76,86.76,700.0,56.8859,56.8859,56.8859,56.8859,700.0
2013-03-11 13:25:00,86.78,86.79,86.78,86.79,19100.0,56.899,56.9056,56.899,56.9056,19100.0
2013-03-11 13:30:00,86.79,86.79,86.79,86.79,200.0,56.9056,56.9056,56.9056,56.9056,200.0
2013-03-11 13:35:00,86.78,86.79,86.76,86.76,1100.0,56.899,56.9056,56.8859,56.8859,1100.0
2013-03-11 13:40:00,86.77,86.77,86.77,86.77,400.0,56.8925,56.8925,56.8925,56.8925,400.0
2013-03-11 13:45:00,86.78,86.78,86.77,86.77,1600.0,56.899,56.899,56.8925,56.8925,1600.0
2013-03-11 13:50:00,86.78,86.79,86.78,86.79,6400.0,56.899,56.9056,56.899,56.9056,6400.0
2013-03-11 13:55:00,86.78,86.79,86.78,86.79,200.0,56.899,56.9056,56.899,56.9056,200.0
2013-03-11 14:00:00,86.79,86.79,86.78,86.78,400.0,56.9056,56.9056,56.899,56.899,400.0
2013-03-11 14:05:00,86.79,86.79,86.79,86.79,2400.0,56.9056,56.9056,56.9056,56.9056,2400.0
2013-03-11 14:10:00,86.79,86.79,86.78,86.79,2500.0,56.9056,56.9056,56.899,56.9056,2500.0
2013-03-11 14:15:00,86.78,86.79,86.78,86.79,4300.0,56.899,56.9056,56.899,56.9056,4300.0
2013-03-11 14:20:00,86.79,86.79,86.74,86.75,310900.0,56.9056,56.9056,56.8728,56.8793,310900.0
2013-03-11 14:25:00,86.79,86.79,86.75,86.77,800.0,56.9056,56.9056,56.8793,56.8925,800.0
2013-03-11 14:30:00,86.75,86.76,86.75,86.76,900.0,56.8793,56.8859,56.8793,56.8859,900.0
2013-03-11 14:35:00,86.77,86.77,86.77,86.77,300.0,56.8925,56.8925,56.8925,56.8925,300.0
2013-03-11 14:40:00,86.77,86.79,86.75,86.77,3300.0,56.8925,56.9056,56.8793,56.8925,3300.0
2013-03-11 14:45:00,86.75,86.78,86.72,86.75,52100.0,56.8793,56.899,56.8597,56.8793,52100.0
2013-03-11 14:50:00,86.75,86.75,86.74,86.74,2600.0,56.8793,56.8793,56.8728,56.8728,2600.0
2013-03-11 14:55:00,86.75,86.78,86.74,86.75,2900.0,56.8793,56.899,56.8728,56.8793,2900.0
2013-03-11 15:00:00,86.78,86.78,86.76,86.76,3800.0,56.899,56.899,56.8859,56.8859,3800.0
2013-03-11 15:05:00,86.77,86.78,86.76,86.78,1100.0,56.8925,56.899,56.8859,56.899,1100.0
2013-03-11 15:10:00,86.78,86.78,86.76,86.77,1300.0,56.899,56.899,56.8859,56.8925,1300.0
2013-03-11 15:15:00,86.78,86.78,86.75,86.75,4000.0,56.899,56.899,56.8793,56.8793,4000.0
2013-03-11 15:20:00,86.75,86.75,86.74,86.74,2100.0,56.8793,56.8793,56.8728,56.8728,2100.0
2013-03-11 15:25:00,86.74,86.75,86.74,86.74,1200.0,56.8728,56.8793,56.8728,56.8728,1200.0
2013-03-11 15:30:00,86.75,86.79,86.74,86.78,6900.0,56.8793,56.9056,56.8728,56.899,6900.0
2013-03-11 15:35:00,86.76,86.77,86.75,86.77,2100.0,56.8859,56.8925,56.8793,56.8925,2100.0
2013-03-11 15:40:00,86.75,86.77,86.74,86.77,8900.0,56.8793,56.8925,56.8728,56.8925,8900.0
2013-03-11 15:45:00,86.74,86.77,86.74,86.74,6400.0,56.8728,56.8925,56.8728,56.8728,6400.0
2013-03-11 15:50:00,86.75,86.78,86.75,86.75,1800.0,56.8793,56.899,56.8793,56.8793,1800.0
2013-03-11 15:55:00,86.75,86.77,86.74,86.74,3800.0,56.8793,56.8925,56.8728,56.8728,3800.0
2013-03-12 09:30:00,86.93,86.94,86.93,86.94,23200.0,56.9974,57.0039,56.9974,57.0039,23200.0
2013-03-12 09:35:00,86.9,86.9,86.81,86.81,1600.0,56.9777,56.9777,56.9187,56.9187,1600.0
2013-03-12 09:40:00,86.91,86.91,86.91,86.91,400.0,56.9842,56.9842,56.9842,56.9842,400.0
2013-03-12 09:45:00,86.91,86.91,86.89,86.89,600.0,56.9842,56.9842,56.9711,56.9711,600.0
2013-03-12 09:50:00,86.84,86.84,86.84,86.84,200.0,56.9383,56.9383,56.9383,56.9383,200.0
2013-03-12 09:55:00,86.9,86.92,86.9,86.92,1000.0,56.9777,56.9908,56.9777,56.9908,1000.0
2013-03-12 10:00:00,86.91,86.91,86.89,86.89,3000.0,56.9842,56.9842,56.9711,56.9711,3000.0
2013-03-12 10:05:00,86.84,86.89,86.84,86.89,1600.0,56.9383,56.9711,56.9383,56.9711,1600.0
2013-03-12 10:10:00,86.88,86.89,86.86,86.87,3600.0,56.9646,56.9711,56.9515,56.958,3600.0
2013-03-12 10:15:00,86.88,86.89,86.88,86.89,1000.0,56.9646,56.9711,56.9646,56.9711,1000.0
2013-03-12 10:20:00,86.86,86.89,86.85,86.89,2200.0,56.9515,56.9711,56.9449,56.9711,2200.0
2013-03-12 10:25:00,86.89,86.89,86.85,86.86,4600.0,56.9711,56.9711,56.9449,56.9515,4600.0
2013-03-12 10:30:00,86.88,86.92,86.85,86.92,5200.0,56.9646,56.9908,56.9449,56.9908,5200.0
2013-03-12 10:35:00,86.92,86.92,86.92,86.92,400.0,56.9908,56.9908,56.9908,56.9908,400.0
2013-03-12 10:40:00,86.92,86.93,86.87,86.87,12000.0,56.9908,56.9974,56.958,56.958,12000.0
2013-03-12 10:45:00,86.86,86.92,86.86,86.92,2000.0,56.9515,56.9908,56.9515,56.9908,2000.0
2013-03-12 10:50:00,86.91,86.91,86.88,86.89,2000.0,56.9842,56.9842,56.9646,56.9711,2000.0
2013-03-12 10:55:00,86.94,86.94,86.9,86.92,7200.0,57.0039,57.0039,56.9777,56.9908,7200.0
2013-03-12 11:00:00,86.92,86.92,86.92,86.92,0.0,56.9908,56.9908,56.9908,56.9908,0.0
2013-03-12 11:05:00,86.95,86.96,86.89,86.89,2400.0,57.0105,57.017,56.9711,56.9711,2400.0
2013-03-12 11:10:00,86.89,86.98,86.89,86.89,10400.0,56.9711,57.0301,56.9711,56.9711,10400.0
2013-03-12 11:15:00,86.96,86.97,86.89,86.93,11400.0,57.017,57.0236,56.9711,56.9974,11400.0
2013-03-12 11:20:00,86.92,86.97,86.92,86.92,4200.0,56.9908,57.0236,56.9908,56.9908,4200.0
2013-03-12 11:25:00,86.92,86.97,86.92,86.92,2800.0,56.9908,57.0236,56.9908,56.9908,2800.0
2013-03-12 11:30:00,86.97,86.97,86.92,86.93,5600.0,57.0236,57.0236,56.9908,56.9974,5600.0
2013-03-12 11:35:00,86.93,86.97,86.92,86.96,3400.0,56.9974,57.0236,56.9908,57.017,3400.0
2013-03-12 11:40:00,86.93,86.97,86.93,86.96,2600.0,56.9974,57.0236,56.9974,57.017,2600.0
2013-03-12 11:45:00,86.96,86.97,86.94,86.97,800.0,57.017,57.0236,57.0039,57.0236,800.0
2013-03-12 11:50:00,86.97,86.97,86.93,86.94,4400.0,57.0236,57.0236,56.9974,57.0039,4400.0
2013-03-12 11:55:00,86.96,86.97,86.94,86.97,1600.0,57.017,57.0236,57.0039,57.0236,1600.0
2013-03-12 12:00:00,86.94,86.94,86.88,86.92,5000.0,57.0039,57.0039,56.9646,56.9908,5000.0
2013-03-12 12:05:00,86.88,86.95,86.87,86.87,1000.0,56.9646,57.0105,56.958,56.958,1000.0
2013-03-12 12:10:00,86.93,86.95,86.87,86.95,9600.0,56.9974,57.0105,56.958,57.0105,9600.0
2013-03-12 12:15:00,86.94,86.94,86.88,86.9,1600.0,57.0039,57.0039,56.9646,56.9777,1600.0
2013-03-12 12:20:00,86.89,86.89,86.89,86.89,200.0,56.9711,56.9711,56.9711,56.9711,200.0
2013-03-12 12:25:00,86.94,86.94,86.93,86.93,800.0,57.0039,57.0039,56.9974,56.9974,800.0
2013-03-12 12:30:00,86.94,86.94,86.89,86.92,2200.0,57.0039,57.0039,56.9711,56.9908,2200.0
2013-03-12 12:35:00,86.88,86.94,86.88,86.94,6400.0,56.9646,57.0039,56.9646,57.0039,6400.0
2013-03-12 12:40:00,86.94,86.94,86.94,86.94,400.0,57.0039,57.0039,57.0039,57.0039,400.0
2013-03-12 12:45:00,86.93,86.93,86.92,86.92,2600.0,56.9974,56.9974,56.9908,56.9908,2600.0
2013-03-12 12:50:00,86.93,86.94,86.91,86.93,3200.0,56.9974,57.0039,56.9842,56.9974,3200.0
2013-03-12 12:55:00,86.94,86.94,86.94,86.94,8200.0,57.0039,57.0039,57.0039,57.0039,8200.0
2013-03-12 13:00:00,86.94,86.94,86.89,86.9,11200.0,57.0039,57.0039,56.9711,56.9777,11200.0
2013-03-12 13:05:00,86.94,86.94,86.93,86.94,2000.0,57.0039,57.0039,56.9974,57.0039,2000.0
2013-03-12 13:10:00,86.94,86.94,86.93,86.94,5200.0,57.0039,57.0039,56.9974,57.0039,5200.0
2013-03-12 13:15:00,86.92,86.92,86.91,86.91,800.0,56.9908,56.9908,56.9842,56.9842,800.0
2013-03-12 13:20:00,86.91,86.94,86.91,86.94,5800.0,56.9842,57.0039,56.9842,57.0039,5800.0
2013-03-12 13:25:00,86.93,86.96,86.9,86.96,2800.0,56.9974,57.017,56.9777,57.017,2800.0
2013-03-12 13:30:00,86.95,86.98,86.95,86.96,3400.0,57.0105,57.0301,57.0105,57.017,3400.0
2013-03-12 13:35:00,86.97,86.98,86.97,86.98,1000.0,57.0236,57.0301,57.0236,57.0301,1000.0
2013-03-12 13:40:00,86.97,86.97,86.95,86.96,9800.0,57.0236,57.0236,57.0105,57.017,9800.0
2013-03-12 13:45:00,86.96,86.96,86.95,86.95,3400.0,57.017,57.017,57.0105,57.0105,3400.0
2013-03-12 13:50:00,86.96,86.96,86.93,86.93,2000.0,57.017,57.017,56.9974,56.9974,2000.0
2013-03-12 13:55:00,86.95,86.98,86.94,86.94,8600.0,57.0105,57.0301,57.0039,57.0039,8600.0
2013-03-12 14:00:00,86.94,86.94,86.94,86.94,0.0,57.0039,57.0039,57.0039,57.0039,0.0
2013-03-12 14:05:00,86.96,86.96,86.93,86.94,6200.0,57.017,57.017,56.9974,57.0039,6200.0
2013-03-12 14:10:00,86.94,86.96,86.94,86.95,9000.0,57.0039,57.017,57.0039,57.0105,9000.0
2013-03-12 14:15:00,86.95,86.95,86.95,86.95,0.0,57.0105,57.0105,57.0105,57.0105,0.0
2013-03-12 14:20:00,86.93,86.94,86.91,86.93,56600.0,56.9974,57.0039,56.9842,56.9974,56600.0
2013-03-12 14:25:00,86.94,86.94,86.94,86.94,1400.0,57.0039,57.0039,57.0039,57.0039,1400.0
2013-03-12 14:30:00,86.91,86.97,86.91,86.93,27000.0,56.9842,57.0236,56.9842,56.9974,27000.0
2013-03-12 14:35:00,86.93,86.97,86.92,86.97,1600.0,56.9974,57.0236,56.9908,57.0236,1600.0
2013-03-12 14:40:00,86.97,86.98,86.92,86.97,2200.0,57.0236,57.0301,56.9908,57.0236,2200.0
2013-03-12 14:45:00,86.98,86.98,86.93,86.93,400.0,57.0301,57.0301,56.9974,56.9974,400.0
2013-03-12 14:50:00,86.93,86.97,86.93,86.93,4200.0,56.9974,57.0236,56.9974,56.9974,4200.0
2013-03-12 14:55:00,86.95,86.97,86.92,86.97,15800.0,57.0105,57.0236,56.9908,57.0236,15800.0
2013-03-12 15:00:00,86.93,86.96,86.93,86.94,2000.0,56.9974,57.017,56.9974,57.0039,2000.0
2013-03-12 15:05:00,86.96,86.98,86.94,86.94,16000.0,57.017,57.0301,57.0039,57.0039,16000.0
2013-03-12 15:10:00,86.96,86.96,86.96,86.96,6200.0,57.017,57.017,57.017,57.017,6200.0
2013-03-12 15:15:00,86.96,86.96,86.96,86.96,7400.0,57.017,57.017,57.017,57.017,7400.0
2013-03-12 15:20:00,86.96,86.96,86.95,86.95,1200.0,57.017,57.017,57.0105,57.0105,1200.0
2013-03-12 15:25:00,86.95,86.95,86.95,86.95,400.0,57.0105,57.0105,57.0105,57.0105,400.0
2013-03-12 15:30:00,86.95,86.96,86.95,86.96,2000.0,57.0105,57.017,57.0105,57.017,2000.0
2013-03-12 15:35:00,86.95,86.95,86.95,86.95,1000.0,57.0105,57.0105,57.0105,57.0105,1000.0
2013-03-12 15:40:00,86.95,86.97,86.95,86.97,3600.0,57.0105,57.0236,57.0105,57.0236,3600.0
2013-03-12 15:45:00,86.95,86.98,86.95,86.96,4000.0,57.0105,57.0301,57.0105,57.017,4000.0
2013-03-12 15:50:00,86.95,86.97,86.95,86.97,2400.0,57.0105,57.0236,57.0105,57.0236,2400.0
2013-03-12 15:55:00,86.94,86.98,86.94,86.98,4400.0,57.0039,57.0301,57.0039,57.0301,4400.0
2013-03-13 09:30:00,86.95,86.95,86.88,86.88,6600.0,57.0105,57.0105,56.9646,56.9646,6600.0
2013-03-13 09:35:00,86.88,86.88,86.88,86.88,500.0,56.9646,56.9646,56.9646,56.9646,500.0
2013-03-13 09:40:00,86.88,86.91,86.88,86.91,900.0,56.9646,56.9842,56.9646,56.9842,900.0
2013-03-13 09:45:00,86.88,86.93,86.88,86.93,1300.0,56.9646,56.9974,56.9646,56.9974,1300.0
2013-03-13 09:50:00,86.89,86.91,86.89,86.9,2900.0,56.9711,56.9842,56.9711,56.9777,2900.0
2013-03-13 09:55:00,86.9,86.9,86.89,86.89,300.0,56.9777,56.9777,56.9711,56.9711,300.0
2013-03-13 10:00:00,86.9,86.9,86.88,86.88,1400.0,56.9777,56.9777,56.9646,56.9646,1400.0
2013-03-13 10:05:00,86.89,86.93,86.89,86.93,2700.0,56.9711,56.9974,56.9711,56.9974,2700.0
2013-03-13 10:10:00,86.89,86.9,86.89,86.89,1000.0,56.9711,56.9777,56.9711,56.9711,1000.0
2013-03-13 10:15:00,86.89,86.89,86.88,86.88,1000.0,56.9711,56.9711,56.9646,56.9646,1000.0
2013-03-13 10:20:00,86.87,86.88,86.86,86.86,3800.0,56.958,56.9646,56.9515,56.9515,3800.0
2013-03-13 10:25:00,86.85,86.87,86.85,86.86,5200.0,56.9449,56.958,56.9449,56.9515,5200.0
2013-03-13 10:30:00,86.86,86.9,86.86,86.9,1200.0,56.9515,56.9777,56.9515,56.9777,1200.0
2013-03-13 10:35:00,86.92,86.92,86.87,86.87,1300.0,56.9908,56.9908,56.958,56.958,1300.0
2013-03-13 10:40:00,86.87,86.87,86.85,86.86,900.0,56.958,56.958,56.9449,56.9515,900.0
2013-03-13 10:45:00,86.85,86.86,86.83,86.85,900.0,56.9449,56.9515,56.9318,56.9449,900.0
2013-03-13 10:50:00,86.83,86.84,86.83,86.83,2400.0,56.9318,56.9383,56.9318,56.9318,2400.0
2013-03-13 10:55:00,86.84,86.84,86.82,86.82,25600.0,56.9383,56.9383,56.9252,56.9252,25600.0
2013-03-13 11:00:00,86.82,86.83,86.81,86.83,5800.0,56.9252,56.9318,56.9187,56.9318,5800.0
2013-03-13 11:05:00,86.83,86.83,86.83,86.83,200.0,56.9318,56.9318,56.9318,56.9318,200.0
2013-03-13 11:10:00,86.82,86.82,86.8,86.8,1700.0,56.9252,56.9252,56.9121,56.9121,1700.0
2013-03-13 11:15:00,86.8,86.8,86.78,86.78,1500.0,56.9121,56.9121,56.899,56.899,1500.0
2013-03-13 11:20:00,86.79,86.83,86.79,86.83,6100.0,56.9056,56.9318,56.9056,56.9318,6100.0
2013-03-13 11:25:00,86.82,86.83,86.82,86.83,2000.0,56.9252,56.9318,56.9252,56.9318,2000.0
2013-03-13 11:30:00,86.82,86.83,86.8,86.81,2200.0,56.9252,56.9318,56.9121,56.9187,2200.0
2013-03-13 11:35:00,86.81,86.83,86.8,86.83,5400.0,56.9187,56.9318,56.9121,56.9318,5400.0
2013-03-13 11:40:00,86.82,86.82,86.81,86.81,1400.0,56.9252,56.9252,56.9187,56.9187,1400.0
2013-03-13 11:45:00,86.82,86.82,86.81,86.81,600.0,56.9252,56.9252,56.9187,56.9187,600.0
2013-03-13 11:50:00,86.81,86.82,86.81,86.82,700.0,56.9187,56.9252,56.9187,56.9252,700.0
2013-03-13 11:55:00,86.82,86.82,86.81,86.82,900.0,56.9252,56.9252,56.9187,56.9252,900.0
2013-03-13 12:00:00,86.82,86.82,86.8,86.8,6400.0,56.9252,56.9252,56.9121,56.9121,6400.0
2013-03-13 12:05:00,86.8,86.81,86.8,86.81,2000.0,56.9121,56.9187,56.9121,56.9187,2000.0
2013-03-13 12:10:00,86.8,86.81,86.78,86.78,5300.0,56.9121,56.9187,56.899,56.899,5300.0
2013-03-13 12:15:00,86.8,86.8,86.78,86.79,6300.0,56.9121,56.9121,56.899,56.9056,6300.0
2013-03-13 12:20:00,86.79,86.8,86.79,86.8,8000.0,56.9056,56.9121,56.9056,56.9121,8000.0
2013-03-13 12:25:00,86.78,86.79,86.78,86.79,6300.0,56.899,56.9056,56.899,56.9056,6300.0
2013-03-13 12:30:00,86.8,86.83,86.8,86.83,14700.0,56.9121,56.9318,56.9121,56.9318,14700.0
2013-03-13 12:35:00,86.8,86.81,86.79,86.79,6500.0,56.9121,56.9187,56.9056,56.9056,6500.0
2013-03-13 12:40:00,86.81,86.81,86.78,86.79,5100.0,56.9187,56.9187,56.899,56.9056,5100.0
2013-03-13 12:45:00,86.78,86.79,86.78,86.78,800.0,56.899,56.9056,56.899,56.899,800.0
2013-03-13 12:50:00,86.78,86.78,86.76,86.78,10300.0,56.899,56.899,56.8859,56.899,10300.0
2013-03-13 12:55:00,86.77,86.79,86.76,86.79,5600.0,56.8925,56.9056,56.8859,56.9056,5600.0
2013-03-13 13:00:00,86.79,86.83,86.79,86.83,8800.0,56.9056,56.9318,56.9056,56.9318,8800.0
2013-03-13 13:05:00,86.83,86.83,86.81,86.81,14200.0,56.9318,56.9318,56.9187,56.9187,14200.0
2013-03-13 13:10:00,86.84,86.84,86.82,86.83,7300.0,56.9383,56.9383,56.9252,56.9318,7300.0
2013-03-13 13:15:00,86.83,86.88,86.83,86.83,20300.0,56.9318,56.9646,56.9318,56.9318,20300.0
2013-03-13 13:20:00,86.86,86.87,86.85,86.87,9200.0,56.9515,56.958,56.9449,56.958,9200.0
2013-03-13 13:25:00,86.88,86.88,86.85,86.85,8400.0,56.9646,56.9646,56.9449,56.9449,8400.0
2013-03-13 13:30:00,86.85,86.88,86.84,86.86,14500.0,56.9449,56.9646,56.9383,56.9515,14500.0
2013-03-13 13:35:00,86.84,86.86,86.84,86.85,18000.0,56.9383,56.9515,56.9383,56.9449,18000.0
2013-03-13 13:40:00,86.85,86.86,86.82,86.84,21300.0,56.9449,56.9515,56.9252,56.9383,21300.0
2013-03-13 13:45:00,86.84,86.88,86.82,86.82,31300.0,56.9383,56.9646,56.9252,56.9252,31300.0
2013-03-13 13:50:00,86.82,86.86,86.81,86.83,6500.0,56.9252,56.9515,56.9187,56.9318,6500.0
2013-03-13 13:55:00,86.85,86.85,86.81,86.81,4100.0,56.9449,56.9449,56.9187,56.9187,4100.0
2013-03-13 14:00:00,86.83,86.83,86.81,86.82,2700.0,56.9318,56.9318,56.9187,56.9252,2700.0
2013-03-13 14:05:00,86.83,86.86,86.83,86.86,4100.0,56.9318,56.9515,56.9318,56.9515,4100.0
2013-03-13 14:10:00,86.83,86.85,86.83,86.84,3100.0,56.9318,56.9449,56.9318,56.9383,3100.0
2013-03-13 14:15:00,86.83,86.87,86.83,86.86,7100.0,56.9318,56.958,56.9318,56.9515,7100.0
2013-03-13 14:20:00,86.86,86.87,86.84,86.84,7200.0,56.9515,56.958,56.9383,56.9383,7200.0
2013-03-13 14:25:00,86.84,86.85,86.83,86.84,2800.0,56.9383,56.9449,56.9318,56.9383,2800.0
2013-03-13 14:30:00,86.85,86.85,86.83,86.84,4300.0,56.9449,56.9449,56.9318,56.9383,4300.0
2013-03-13 14:35:00,86.85,86.89,86.84,86.89,11100.0,56.9449,56.9711,56.9383,56.9711,11100.0
2013-03-13 14:40:00,86.89,86.89,86.87,86.87,1000.0,56.9711,56.9711,56.958,56.958,1000.0
2013-03-13 14:45:00,86.89,86.94,86.87,86.9,16100.0,56.9711,57.0039,56.958,56.9777,16100.0
2013-03-13 14:50:00,86.92,86.92,86.84,86.84,6000.0,56.9908,56.9908,56.9383,56.9383,6000.0
2013-03-13 14:55:00,86.85,86.85,86.83,86.84,17000.0,56.9449,56.9449,56.9318,56.9383,17000.0
2013-03-13 15:00:00,86.85,86.88,86.82,86.83,12100.0,56.9449,56.9646,56.9252,56.9318,12100.0
2013-03-13 15:05:00,86.82,86.83,86.82,86.83,5100.0,56.9252,56.9318,56.9252,56.9318,5100.0
2013-03-13 15:10:00,86.82,86.83,86.82,86.83,14000.0,56.9252,56.9318,56.9252,56.9318,14000.0
2013-03-13 15:15:00,86.83,86.85,86.82,86.82,19900.0,56.9318,56.9449,56.9252,56.9252,19900.0
2013-03-13 15:20:00,86.82,86.83,86.81,86.81,3800.0,56.9252,56.9318,56.9187,56.9187,3800.0
2013-03-13 15:25:00,86.82,86.82,86.8,86.81,5500.0,56.9252,56.9252,56.9121,56.9187,5500.0
2013-03-13 15:30:00,86.8,86.81,86.8,86.8,2200.0,56.9121,56.9187,56.9121,56.9121,2200.0
2013-03-13 15:35:00,86.8,86.82,86.79,86.82,5600.0,56.9121,56.9252,56.9056,56.9252,5600.0
2013-03-13 15:40:00,86.81,86.83,86.79,86.82,15800.0,56.9187,56.9318,56.9056,56.9252,15800.0
2013-03-13 15:45:00,86.83,86.83,86.8,86.8,2000.0,56.9318,56.9318,56.9121,56.9121,2000.0
2013-03-13 15:50:00,86.8,86.82,86.8,86.8,5500.0,56.9121,56.9252,56.9121,56.9121,5500.0
2013-03-13 15:55:00,86.8,86.81,86.78,86.78,14600.0,56.9121,56.9187,56.899,56.899,14600.0
2013-03-14 09:30:00,86.73,86.84,86.72,86.73,6400.0,56.8662,56.9383,56.8597,56.8662,6400.0
2013-03-14 09:35:00,86.83,86.83,86.75,86.75,200.0,56.9318,56.9318,56.8793,56.8793,200.0
2013-03-14 09:40:00,86.74,86.81,86.72,86.72,2500.0,56.8728,56.9187,56.8597,56.8597,2500.0
2013-03-14 09:45:00,86.72,86.72,86.72,86.72,0.0,56.8597,56.8597,56.8597,56.8597,0.0
2013-03-14 09:50:00,86.8,86.8,86.77,86.77,1200.0,56.9121,56.9121,56.8925,56.8925,1200.0
2013-03-14 09:55:00,86.81,86.81,86.75,86.77,900.0,56.9187,56.9187,56.8793,56.8925,900.0
2013-03-14 10:00:00,86.77,86.77,86.75,86.77,1300.0,56.8925,56.8925,56.8793,56.8925,1300.0
2013-03-14 10:05:00,86.77,86.85,86.73,86.85,8100.0,56.8925,56.9449,56.8662,56.9449,8100.0
2013-03-14 10:10:00,86.79,86.79,86.79,86.79,200.0,56.9056,56.9056,56.9056,56.9056,200.0
2013-03-14 10:15:00,86.84,86.84,86.79,86.83,800.0,56.9383,56.9383,56.9056,56.9318,800.0
2013-03-14 10:20:00,86.85,86.85,86.85,86.85,800.0,56.9449,56.9449,56.9449,56.9449,800.0
2013-03-14 10:25:00,86.83,86.84,86.79,86.79,1300.0,56.9318,56.9383,56.9056,56.9056,1300.0
2013-03-14 10:30:00,86.82,86.88,86.82,86.88,1000.0,56.9252,56.9646,56.9252,56.9646,1000.0
2013-03-14 10:35:00,86.84,86.88,86.81,86.87,2100.0,56.9383,56.9646,56.9187,56.958,2100.0
2013-03-14 10:40:00,86.88,86.88,86.88,86.88,100.0,56.9646,56.9646,56.9646,56.9646,100.0
2013-03-14 10:45:00,86.81,86.86,86.81,86.86,2900.0,56.9187,56.9515,56.9187,56.9515,2900.0
2013-03-14 10:50:00,86.86,86.86,86.86,86.86,0.0,56.9515,56.9515,56.9515,56.9515,0.0
2013-03-14 10:55:00,86.86,86.86,86.8,86.8,500.0,56.9515,56.9515,56.9121,56.9121,500.0
2013-03-14 11:00:00,86.81,86.86,86.8,86.85,1100.0,56.9187,56.9515,56.9121,56.9449,1100.0
2013-03-14 11:05:00,86.8,86.8,86.8,86.8,100.0,56.9121,56.9121,56.9121,56.9121,100.0
2013-03-14 11:10:00,86.85,86.85,86.85,86.85,100.0,56.9449,56.9449,56.9449,56.9449,100.0
2013-03-14 11:15:00,86.86,86.86,86.83,86.83,1100.0,56.9515,56.9515,56.9318,56.9318,1100.0
2013-03-14 11:20:00,86.85,86.85,86.85,86.85,500.0,56.9449,56.9449,56.9449,56.9449,500.0
2013-03-14 11:25:00,86.83,86.87,86.83,86.86,2300.0,56.9318,56.958,56.9318,56.9515,2300.0
2013-03-14 11:30:00,86.83,86.85,86.83,86.85,1100.0,56.9318,56.9449,56.9318,56.9449,1100.0
2013-03-14 11:35:00,86.82,86.85,86.81,86.81,3200.0,56.9252,56.9449,56.9187,56.9187,3200.0
2013-03-14 11:40:00,86.82,86.84,86.82,86.83,1900.0,56.9252,56.9383,56.9252,56.9318,1900.0
2013-03-14 11:45:00,86.82,86.82,86.82,86.82,400.0,56.9252,56.9252,56.9252,56.9252,400.0
2013-03-14 11:50:00,86.82,86.82,86.82,86.82,0.0,56.9252,56.9252,56.9252,56.9252,0.0
2013-03-14 11:55:00,86.82,86.82,86.82,86.82,100.0,56.9252,56.9252,56.9252,56.9252,100.0
2013-03-14 12:00:00,86.84,86.85,86.83,86.84,3200.0,56.9383,56.9449,56.9318,56.9383,3200.0
2013-03-14 12:05:00,86.85,86.86,86.85,86.85,700.0,56.9449,56.9515,56.9449,56.9449,700.0
2013-03-14 12:10:00,86.86,86.86,86.85,86.86,800.0,56.9515,56.9515,56.9449,56.9515,800.0
2013-03-14 12:15:00,86.84,86.85,86.84,86.85,300.0,56.9383,56.9449,56.9383,56.9449,300.0
2013-03-14 12:20:00,86.86,86.86,86.81,86.85,600.0,56.9515,56.9515,56.9187,56.9449,600.0
2013-03-14 12:25:00,86.85,86.87,86.84,86.84,700.0,56.9449,56.958,56.9383,56.9383,700.0
2013-03-14 12:30:00,86.81,86.86,86.81,86.82,6800.0,56.9187,56.9515,56.9187,56.9252,6800.0
2013-03-14 12:35:00,86.85,86.85,86.82,86.82,8700.0,56.9449,56.9449,56.9252,56.9252,8700.0
2013-03-14 12:40:00,86.83,86.86,86.83,86.86,11500.0,56.9318,56.9515,56.9318,56.9515,11500.0
2013-03-14 12:45:00,86.86,86.86,86.86,86.86,0.0,56.9515,56.9515,56.9515,56.9515,0.0
2013-03-14 12:50:00,86.87,86.87,86.84,86.87,1200.0,56.958,56.958,56.9383,56.958,1200.0
2013-03-14 12:55:00,86.87,86.87,86.87,86.87,400.0,56.958,56.958,56.958,56.958,400.0
2013-03-14 13:00:00,86.88,86.92,86.82,86.82,5100.0,56.9646,56.9908,56.9252,56.9252,5100.0
2013-03-14 13:05:00,86.82,86.87,86.82,86.87,800.0,56.9252,56.958,56.9252,56.958,800.0
2013-03-14 13:10:00,86.87,86.9,86.87,86.89,1600.0,56.958,56.9777,56.958,56.9711,1600.0
2013-03-14 13:15:00,86.9,86.9,86.9,86.9,200.0,56.9777,56.9777,56.9777,56.9777,200.0
2013-03-14 13:20:00,86.86,86.91,86.86,86.91,300.0,56.9515,56.9842,56.9515,56.9842,300.0
2013-03-14 13:25:00,86.91,86.91,86.86,86.86,2500.0,56.9842,56.9842,56.9515,56.9515,2500.0
2013-03-14 13:30:00,86.91,86.91,86.86,86.87,1200.0,56.9842,56.9842,56.9515,56.958,1200.0
2013-03-14 13:35:00,86.87,86.87,86.87,86.87,0.0,56.958,56.958,56.958,56.958,0.0
2013-03-14 13:40:00,86.87,86.88,86.86,86.88,1400.0,56.958,56.9646,56.9515,56.9646,1400.0
2013-03-14 13:45:00,86.86,86.92,86.86,86.92,5700.0,56.9515,56.9908,56.9515,56.9908,5700.0
2013-03-14 13:50:00,86.91,86.92,86.88,86.91,800.0,56.9842,56.9908,56.9646,56.9842,800.0
2013-03-14 13:55:00,86.89,86.95,86.89,86.95,1000.0,56.9711,57.0105,56.9711,57.0105,1000.0
2013-03-14 14:00:00,86.93,86.95,86.93,86.95,200.0,56.9974,57.0105,56.9974,57.0105,200.0
2013-03-14 14:05:00,86.95,86.95,86.94,86.95,6600.0,57.0105,57.0105,57.0039,57.0105,6600.0
2013-03-14 14:10:00,86.95,86.95,86.94,86.95,3500.0,57.0105,57.0105,57.0039,57.0105,3500.0
2013-03-14 14:15:00,86.95,86.95,86.95,86.95,5400.0,57.0105,57.0105,57.0105,57.0105,5400.0
2013-03-14 14:20:00,86.95,86.96,86.94,86.96,4300.0,57.0105,57.017,57.0039,57.017,4300.0
2013-03-14 14:25:00,86.94,86.97,86.94,86.97,1000.0,57.0039,57.0236,57.0039,57.0236,1000.0
2013-03-14 14:30:00,86.97,86.97,86.96,86.97,2500.0,57.0236,57.0236,57.017,57.0236,2500.0
2013-03-14 14:35:00,86.97,86.97,86.94,86.95,5800.0,57.0236,57.0236,57.0039,57.0105,5800.0
2013-03-14 14:40:00,86.92,86.95,86.92,86.95,2200.0,56.9908,57.0105,56.9908,57.0105,2200.0
2013-03-14 14:45:00,86.92,86.95,86.92,86.94,2100.0,56.9908,57.0105,56.9908,57.0039,2100.0
2013-03-14 14:50:00,86.95,86.95,86.95,86.95,5200.0,57.0105,57.0105,57.0105,57.0105,5200.0
2013-03-14 14:55:00,86.94,86.95,86.92,86.95,4300.0,57.0039,57.0105,56.9908,57.0105,4300.0
2013-03-14 15:00:00,86.92,86.95,86.92,86.95,4100.0,56.9908,57.0105,56.9908,57.0105,4100.0
2013-03-14 15:05:00,86.91,86.95,86.91,86.95,1700.0,56.9842,57.0105,56.9842,57.0105,1700.0
2013-03-14 15:10:00,86.94,86.95,86.92,86.93,5300.0,57.0039,57.0105,56.9908,56.9974,5300.0
2013-03-14 15:15:00,86.93,86.94,86.93,86.94,2100.0,56.9974,57.0039,56.9974,57.0039,2100.0
2013-03-14 15:20:00,86.92,86.94,86.92,86.92,2000.0,56.9908,57.0039,56.9908,56.9908,2000.0
2013-03-14 15:25:00,86.94,86.94,86.93,86.93,700.0,57.0039,57.0039,56.9974,56.9974,700.0
2013-03-14 15:30:00,86.93,86.94,86.93,86.94,9600.0,56.9974,57.0039,56.9974,57.0039,9600.0
2013-03-14 15:35:00,86.94,86.94,86.92,86.93,5200.0,57.0039,57.0039,56.9908,56.9974,5200.0
2013-03-14 15:40:00,86.93,86.93,86.93,86.93,0.0,56.9974,56.9974,56.9974,56.9974,0.0
2013-03-14 15:45:00,86.93,86.96,86.93,86.94,6600.0,56.9974,57.017,56.9974,57.0039,6600.0
2013-03-14 15:50:00,86.96,86.97,86.91,86.95,12300.0,57.017,57.0236,56.9842,57.0105,12300.0
2013-03-14 15:55:00,86.95,86.99,86.93,86.99,37800.0,57.0105,57.0367,56.9974,57.0367,37800.0
2013-03-15 09:30:00,86.83,86.87,86.82,86.87,5000.0,56.9318,56.958,56.9252,56.958,5000.0
2013-03-15 09:35:00,86.95,87.0,86.95,86.99,1700.0,57.0105,57.0433,57.0105,57.0367,1700.0
2013-03-15 09:40:00,86.99,86.99,86.99,86.99,0.0,57.0367,57.0367,57.0367,57.0367,0.0
2013-03-15 09:45:00,86.98,87.02,86.98,86.98,900.0,57.0301,57.0564,57.0301,57.0301,900.0
2013-03-15 09:50:00,86.98,86.98,86.98,86.98,900.0,57.0301,57.0301,57.0301,57.0301,900.0
2013-03-15 09:55:00,86.91,87.02,86.91,87.02,400.0,56.9842,57.0564,56.9842,57.0564,400.0
2013-03-15 10:00:00,87.02,87.02,87.02,87.02,0.0,57.0564,57.0564,57.0564,57.0564,0.0
2013-03-15 10:05:00,86.98,86.98,86.96,86.98,1600.0,57.0301,57.0301,57.017,57.0301,1600.0
2013-03-15 10:10:00,86.96,86.97,86.96,86.97,3200.0,57.017,57.0236,57.017,57.0236,3200.0
2013-03-15 10:15:00,86.97,86.99,86.97,86.99,1200.0,57.0236,57.0367,57.0236,57.0367,1200.0
2013-03-15 10:20:00,87.0,87.03,86.99,87.0,2000.0,57.0433,57.0629,57.0367,57.0433,2000.0
2013-03-15 10:25:00,87.03,87.03,87.0,87.02,5600.0,57.0629,57.0629,57.0433,57.0564,5600.0
2013-03-15 10:30:00,87.0,87.03,87.0,87.03,2500.0,57.0433,57.0629,57.0433,57.0629,2500.0
2013-03-15 10:35:00,87.01,87.05,87.01,87.01,2500.0,57.0498,57.076,57.0498,57.0498,2500.0
2013-03-15 10:40:00,87.01,87.04,87.01,87.04,3600.0,57.0498,57.0695,57.0498,57.0695,3600.0
2013-03-15 10:45:00,87.01,87.04,87.01,87.01,500.0,57.0498,57.0695,57.0498,57.0498,500.0
2013-03-15 10:50:00,87.02,87.05,87.02,87.02,2400.0,57.0564,57.076,57.0564,57.0564,2400.0
2013-03-15 10:55:00,87.04,87.05,86.99,87.04,1300.0,57.0695,57.076,57.0367,57.0695,1300.0
2013-03-15 11:00:00,87.03,87.05,87.02,87.02,2400.0,57.0629,57.076,57.0564,57.0564,2400.0
2013-03-15 11:05:00,87.03,87.05,87.03,87.04,3000.0,57.0629,57.076,57.0629,57.0695,3000.0
2013-03-15 11:10:00,87.05,87.06,87.04,87.04,500.0,57.076,57.0826,57.0695,57.0695,500.0
2013-03-15 11:15:00,87.05,87.06,87.04,87.06,1900.0,57.076,57.0826,57.0695,57.0826,1900.0
2013-03-15 11:20:00,87.04,87.04,87.04,87.04,900.0,57.0695,57.0695,57.0695,57.0695,900.0
2013-03-15 11:25:00,87.04,87.05,87.01,87.05,9000.0,57.0695,57.076,57.0498,57.076,9000.0
2013-03-15 11:30:00,87.03,87.05,87.02,87.02,400.0,57.0629,57.076,57.0564,57.0564,400.0
2013-03-15 11:35:00,87.04,87.04,87.02,87.04,600.0,57.0695,57.0695,57.0564,57.0695,600.0
2013-03-15 11:40:00,87.04,87.05,86.98,87.05,2900.0,57.0695,57.076,57.0301,57.076,2900.0
2013-03-15 11:45:00,87.05,87.05,86.99,87.05,1100.0,57.076,57.076,57.0367,57.076,1100.0
2013-03-15 11:50:00,87.02,87.08,87.02,87.02,1200.0,57.0564,57.0957,57.0564,57.0564,1200.0
2013-03-15 11:55:00,87.07,87.08,87.02,87.08,300.0,57.0892,57.0957,57.0564,57.0957,300.0
2013-03-15 12:00:00,87.03,87.06,87.03,87.03,1300.0,57.0629,57.0826,57.0629,57.0629,1300.0
2013-03-15 12:05:00,87.06,87.07,87.03,87.07,1000.0,57.0826,57.0892,57.0629,57.0892,1000.0
2013-03-15 12:10:00,87.06,87.06,87.03,87.03,1700.0,57.0826,57.0826,57.0629,57.0629,1700.0
2013-03-15 12:15:00,87.04,87.06,87.03,87.03,2000.0,57.0695,57.0826,57.0629,57.0629,2000.0
2013-03-15 12:20:00,87.03,87.04,87.03,87.03,400.0,57.0629,57.0695,57.0629,57.0629,400.0
2013-03-15 12:25:00,87.03,87.03,87.03,87.03,800.0,57.0629,57.0629,57.0629,57.0629,800.0
2013-03-15 12:30:00,87.03,87.04,86.98,87.01,10400.0,57.0629,57.0695,57.0301,57.0498,10400.0
2013-03-15 12:35:00,86.98,87.08,86.98,87.06,6600.0,57.0301,57.0957,57.0301,57.0826,6600.0
2013-03-15 12:40:00,87.02,87.02,87.01,87.01,2300.0,57.0564,57.0564,57.0498,57.0498,2300.0
2013-03-15 12:45:00,87.01,87.02,87.0,87.0,1300.0,57.0498,57.0564,57.0433,57.0433,1300.0
2013-03-15 12:50:00,87.02,87.03,87.0,87.0,5500.0,57.0564,57.0629,57.0433,57.0433,5500.0
2013-03-15 12:55:00,87.03,87.04,87.0,87.0,2300.0,57.0629,57.0695,57.0433,57.0433,2300.0
2013-03-15 13:00:00,87.01,87.03,87.0,87.01,2800.0,57.0498,57.0629,57.0433,57.0498,2800.0
2013-03-15 13:05:00,87.02,87.04,87.0,87.0,2400.0,57.0564,57.0695,57.0433,57.0433,2400.0
2013-03-15 13:10:00,87.0,87.04,87.0,87.04,2000.0,57.0433,57.0695,57.0433,57.0695,2000.0
2013-03-15 13:15:00,87.0,87.03,87.0,87.03,3900.0,57.0433,57.0629,57.0433,57.0629,3900.0
2013-03-15 13:20:00,87.0,87.02,87.0,87.0,600.0,57.0433,57.0564,57.0433,57.0433,600.0
2013-03-15 13:25:00,87.03,87.03,87.0,87.0,1000.0,57.0629,57.0629,57.0433,57.0433,1000.0
2013-03-15 13:30:00,87.0,87.0,87.0,87.0,400.0,57.0433,57.0433,57.0433,57.0433,400.0
2013-03-15 13:35:00,87.0,87.0,87.0,87.0,200.0,57.0433,57.0433,57.0433,57.0433,200.0
2013-03-15 13:40:00,87.04,87.04,87.01,87.01,800.0,57.0695,57.0695,57.0498,57.0498,800.0
2013-03-15 13:45:00,87.03,87.04,87.01,87.03,400.0,57.0629,57.0695,57.0498,57.0629,400.0
2013-03-15 13:50:00,87.01,87.03,87.01,87.03,1200.0,57.0498,57.0629,57.0498,57.0629,1200.0
2013-03-15 13:55:00,87.03,87.03,87.0,87.0,1100.0,57.0629,57.0629,57.0433,57.0433,1100.0
2013-03-15 14:00:00,87.0,87.07,87.0,87.03,1400.0,57.0433,57.0892,57.0433,57.0629,1400.0
2013-03-15 14:05:00,87.03,87.03,87.03,87.03,0.0,57.0629,57.0629,57.0629,57.0629,0.0
2013-03-15 14:10:00,87.04,87.04,87.01,87.01,1200.0,57.0695,57.0695,57.0498,57.0498,1200.0
2013-03-15 14:15:00,87.03,87.04,87.01,87.01,2200.0,57.0629,57.0695,57.0498,57.0498,2200.0
2013-03-15 14:20:00,87.01,87.06,87.01,87.05,4100.0,57.0498,57.0826,57.0498,57.076,4100.0
2013-03-15 14:25:00,87.01,87.04,87.01,87.01,700.0,57.0498,57.0695,57.0498,57.0498,700.0
2013-03-15 14:30:00,87.01,87.05,87.01,87.04,2700.0,57.0498,57.076,57.0498,57.0695,2700.0
2013-03-15 14:35:00,87.02,87.07,87.02,87.05,1600.0,57.0564,57.0892,57.0564,57.076,1600.0
2013-03-15 14:40:00,87.07,87.07,87.03,87.03,2800.0,57.0892,57.0892,57.0629,57.0629,2800.0
2013-03-15 14:45:00,87.04,87.06,87.03,87.03,2700.0,57.0695,57.0826,57.0629,57.0629,2700.0
2013-03-15 14:50:00,87.06,87.08,87.03,87.03,3400.0,57.0826,57.0957,57.0629,57.0629,3400.0
2013-03-15 14:55:00,87.07,87.08,87.03,87.05,3900.0,57.0892,57.0957,57.0629,57.076,3900.0
2013-03-15 15:00:00,87.05,87.08,87.05,87.08,6800.0,57.076,57.0957,57.076,57.0957,6800.0
2013-03-15 15:05:00,87.05,87.08,87.05,87.05,600.0,57.076,57.0957,57.076,57.076,600.0
2013-03-15 15:10:00,87.05,87.09,87.04,87.09,2600.0,57.076,57.1023,57.0695,57.1023,2600.0
2013-03-15 15:15:00,87.03,87.09,87.03,87.03,1100.0,57.0629,57.1023,57.0629,57.0629,1100.0
2013-03-15 15:20:00,87.04,87.06,87.02,87.05,4000.0,57.0695,57.0826,57.0564,57.076,4000.0
2013-03-15 15:25:00,87.02,87.05,87.02,87.02,1700.0,57.0564,57.076,57.0564,57.0564,1700.0
2013-03-15 15:30:00,87.02,87.04,87.01,87.01,2400.0,57.0564,57.0695,57.0498,57.0498,2400.0
2013-03-15 15:35:00,87.03,87.03,87.01,87.01,1700.0,57.0629,57.0629,57.0498,57.0498,1700.0
2013-03-15 15:40:00,87.01,87.01,87.01,87.01,1400.0,57.0498,57.0498,57.0498,57.0498,1400.0
2013-03-15 15:45:00,87.02,87.1,87.02,87.03,18900.0,57.0564,57.1088,57.0564,57.0629,18900.0
2013-03-15 15:50:00,87.04,87.08,87.02,87.06,2600.0,57.0695,57.0957,57.0564,57.0826,2600.0
2013-03-15 15:55:00,87.05,87.07,87.02,87.03,4300.0,57.076,57.0892,57.0564,57.0629,4300.0
2013-03-18 09:30:00,87.27,87.27,87.2,87.2,23600.0,57.2203,57.2203,57.1744,57.1744,23600.0
2013-03-18 09:35:00,87.21,87.21,87.21,87.21,1600.0,57.1809,57.1809,57.1809,57.1809,1600.0
2013-03-18 09:40:00,87.21,87.21,87.1,87.1,1000.0,57.1809,57.1809,57.1088,57.1088,1000.0
2013-03-18 09:45:00,87.13,87.19,87.13,87.18,1400.0,57.1285,57.1678,57.1285,57.1613,1400.0
2013-03-18 09:50:00,87.2,87.2,87.1,87.15,1400.0,57.1744,57.1744,57.1088,57.1416,1400.0
2013-03-18 09:55:00,87.16,87.16,87.15,87.16,1600.0,57.1482,57.1482,57.1416,57.1482,1600.0
2013-03-18 10:00:00,87.17,87.17,87.15,87.17,1400.0,57.1547,57.1547,57.1416,57.1547,1400.0
2013-03-18 10:05:00,87.17,87.2,87.17,87.2,600.0,57.1547,57.1744,57.1547,57.1744,600.0
2013-03-18 10:10:00,87.2,87.2,87.19,87.2,4000.0,57.1744,57.1744,57.1678,57.1744,4000.0
2013-03-18 10:15:00,87.2,87.2,87.18,87.18,1400.0,57.1744,57.1744,57.1613,57.1613,1400.0
2013-03-18 10:20:00,87.19,87.21,87.19,87.2,1000.0,57.1678,57.1809,57.1678,57.1744,1000.0
2013-03-18 10:25:00,87.2,87.2,87.2,87.2,0.0,57.1744,57.1744,57.1744,57.1744,0.0
2013-03-18 10:30:00,87.2,87.2,87.2,87.2,3000.0,57.1744,57.1744,57.1744,57.1744,3000.0
2013-03-18 10:35:00,87.22,87.22,87.22,87.22,200.0,57.1875,57.1875,57.1875,57.1875,200.0
2013-03-18 10:40:00,87.2,87.2,87.2,87.2,200.0,57.1744,57.1744,57.1744,57.1744,200.0
2013-03-18 10:45:00,87.16,87.2,87.15,87.16,4800.0,57.1482,57.1744,57.1416,57.1482,4800.0
2013-03-18 10:50:00,87.17,87.2,87.16,87.2,14600.0,57.1547,57.1744,57.1482,57.1744,14600.0
2013-03-18 10:55:00,87.2,87.21,87.15,87.18,14000.0,57.1744,57.1809,57.1416,57.1613,14000.0
2013-03-18 11:00:00,87.22,87.23,87.22,87.23,1400.0,57.1875,57.1941,57.1875,57.1941,1400.0
2013-03-18 11:05:00,87.16,87.22,87.16,87.22,1200.0,57.1482,57.1875,57.1482,57.1875,1200.0
2013-03-18 11:10:00,87.23,87.23,87.18,87.2,4000.0,57.1941,57.1941,57.1613,57.1744,4000.0
2013-03-18 11:15:00,87.17,87.21,87.16,87.16,6200.0,57.1547,57.1809,57.1482,57.1482,6200.0
2013-03-18 11:20:00,87.16,87.22,87.16,87.2,4200.0,57.1482,57.1875,57.1482,57.1744,4200.0
2013-03-18 11:25:00,87.23,87.23,87.23,87.23,800.0,57.1941,57.1941,57.1941,57.1941,800.0
2013-03-18 11:30:00,87.21,87.23,87.16,87.22,1800.0,57.1809,57.1941,57.1482,57.1875,1800.0
2013-03-18 11:35:00,87.19,87.19,87.19,87.19,600.0,57.1678,57.1678,57.1678,57.1678,600.0
2013-03-18 11:40:00,87.22,87.22,87.22,87.22,200.0,57.1875,57.1875,57.1875,57.1875,200.0
2013-03-18 11:45:00,87.21,87.21,87.18,87.18,800.0,57.1809,57.1809,57.1613,57.1613,800.0
2013-03-18 11:50:00,87.18,87.18,87.18,87.18,0.0,57.1613,57.1613,57.1613,57.1613,0.0
2013-03-18 11:55:00,87.17,87.18,87.17,87.18,3000.0,57.1547,57.1613,57.1547,57.1613,3000.0
2013-03-18 12:00:00,87.17,87.2,87.17,87.2,600.0,57.1547,57.1744,57.1547,57.1744,600.0
2013-03-18 12:05:00,87.2,87.2,87.2,87.2,0.0,57.1744,57.1744,57.1744,57.1744,0.0
2013-03-18 12:10:00,87.17,87.17,87.15,87.15,4600.0,57.1547,57.1547,57.1416,57.1416,4600.0
2013-03-18 12:15:00,87.15,87.15,87.12,87.12,16000.0,57.1416,57.1416,57.1219,57.1219,16000.0
2013-03-18 12:20:00,87.13,87.15,87.12,87.14,11200.0,57.1285,57.1416,57.1219,57.1351,11200.0
2013-03-18 12:25:00,87.14,87.15,87.14,87.14,1000.0,57.1351,57.1416,57.1351,57.1351,1000.0
2013-03-18 12:30:00,87.15,87.15,87.15,87.15,1400.0,57.1416,57.1416,57.1416,57.1416,1400.0
2013-03-18 12:35:00,87.17,87.17,87.13,87.17,2600.0,57.1547,57.1547,57.1285,57.1547,2600.0
2013-03-18 12:40:00,87.15,87.15,87.15,87.15,200.0,57.1416,57.1416,57.1416,57.1416,200.0
2013-03-18 12:45:00,87.18,87.18,87.13,87.13,4400.0,57.1613,57.1613,57.1285,57.1285,4400.0
2013-03-18 12:50:00,87.18,87.18,87.18,87.18,200.0,57.1613,57.1613,57.1613,57.1613,200.0
2013-03-18 12:55:00,87.16,87.16,87.14,87.14,600.0,57.1482,57.1482,57.1351,57.1351,600.0
2013-03-18 13:00:00,87.18,87.18,87.17,87.17,2400.0,57.1613,57.1613,57.1547,57.1547,2400.0
2013-03-18 13:05:00,87.18,87.2,87.17,87.2,9000.0,57.1613,57.1744,57.1547,57.1744,9000.0
2013-03-18 13:10:00,87.19,87.19,87.19,87.19,6200.0,57.1678,57.1678,57.1678,57.1678,6200.0
2013-03-18 13:15:00,87.19,87.19,87.17,87.18,8400.0,57.1678,57.1678,57.1547,57.1613,8400.0
2013-03-18 13:20:00,87.18,87.2,87.17,87.2,8000.0,57.1613,57.1744,57.1547,57.1744,8000.0
2013-03-18 13:25:00,87.15,87.2,87.15,87.2,3200.0,57.1416,57.1744,57.1416,57.1744,3200.0
2013-03-18 13:30:00,87.19,87.22,87.17,87.17,2200.0,57.1678,57.1875,57.1547,57.1547,2200.0
2013-03-18 13:35:00,87.16,87.2,87.16,87.17,9000.0,57.1482,57.1744,57.1482,57.1547,9000.0
2013-03-18 13:40:00,87.22,87.23,87.22,87.23,6600.0,57.1875,57.1941,57.1875,57.1941,6600.0
2013-03-18 13:45:00,87.21,87.23,87.21,87.23,2400.0,57.1809,57.1941,57.1809,57.1941,2400.0
2013-03-18 13:50:00,87.2,87.24,87.2,87.22,1800.0,57.1744,57.2006,57.1744,57.1875,1800.0
2013-03-18 13:55:00,87.23,87.23,87.23,87.23,1400.0,57.1941,57.1941,57.1941,57.1941,1400.0
2013-03-18 14:00:00,87.24,87.24,87.22,87.22,3600.0,57.2006,57.2006,57.1875,57.1875,3600.0
2013-03-18 14:05:00,87.23,87.23,87.21,87.23,2200.0,57.1941,57.1941,57.1809,57.1941,2200.0
2013-03-18 14:10:00,87.23,87.23,87.2,87.22,7600.0,57.1941,57.1941,57.1744,57.1875,7600.0
2013-03-18 14:15:00,87.2,87.2,87.16,87.16,1200.0,57.1744,57.1744,57.1482,57.1482,1200.0
2013-03-18 14:20:00,87.16,87.17,87.15,87.16,3200.0,57.1482,57.1547,57.1416,57.1482,3200.0
2013-03-18 14:25:00,87.16,87.21,87.16,87.16,34200.0,57.1482,57.1809,57.1482,57.1482,34200.0
2013-03-18 14:30:00,87.2,87.2,87.16,87.17,3800.0,57.1744,57.1744,57.1482,57.1547,3800.0
2013-03-18 14:35:00,87.16,87.2,87.14,87.18,14200.0,57.1482,57.1744,57.1351,57.1613,14200.0
2013-03-18 14:40:00,87.19,87.19,87.18,87.19,4600.0,57.1678,57.1678,57.1613,57.1678,4600.0
2013-03-18 14:45:00,87.15,87.22,87.15,87.22,4400.0,57.1416,57.1875,57.1416,57.1875,4400.0
2013-03-18 14:50:00,87.17,87.17,87.17,87.17,1200.0,57.1547,57.1547,57.1547,57.1547,1200.0
2013-03-18 14:55:00,87.2,87.22,87.2,87.22,3600.0,57.1744,57.1875,57.1744,57.1875,3600.0
2013-03-18 15:00:00,87.21,87.21,87.17,87.19,3000.0,57.1809,57.1809,57.1547,57.1678,3000.0
2013-03-18 15:05:00,87.2,87.22,87.2,87.21,600.0,57.1744,57.1875,57.1744,57.1809,600.0
2013-03-18 15:10:00,87.17,87.22,87.17,87.22,3000.0,57.1547,57.1875,57.1547,57.1875,3000.0
2013-03-18 15:15:00,87.21,87.22,87.17,87.21,5200.0,57.1809,57.1875,57.1547,57.1809,5200.0
2013-03-18 15:20:00,87.22,87.22,87.17,87.17,6400.0,57.1875,57.1875,57.1547,57.1547,6400.0
2013-03-18 15:25:00,87.19,87.2,87.18,87.18,1000.0,57.1678,57.1744,57.1613,57.1613,1000.0
2013-03-18 15:30:00,87.2,87.2,87.2,87.2,400.0,57.1744,57.1744,57.1744,57.1744,400.0
2013-03-18 15:35:00,87.18,87.21,87.17,87.21,2800.0,57.1613,57.1809,57.1547,57.1809,2800.0
2013-03-18 15:40:00,87.22,87.22,87.17,87.17,16600.0,57.1875,57.1875,57.1547,57.1547,16600.0
2013-03-18 15:45:00,87.21,87.22,87.21,87.21,5400.0,57.1809,57.1875,57.1809,57.1809,5400.0
2013-03-18 15:50:00,87.21,87.26,87.21,87.25,8600.0,57.1809,57.2137,57.1809,57.2072,8600.0
2013-03-18 15:55:00,87.25,87.25,87.23,87.24,1800.0,57.2072,57.2072,57.1941,57.2006,1800.0
2013-03-19 09:30:00,87.25,87.29,87.2,87.29,5200.0,57.2072,57.2334,57.1744,57.2334,5200.0
2013-03-19 09:35:00,87.28,87.28,87.27,87.27,500.0,57.2268,57.2268,57.2203,57.2203,500.0
2013-03-19 09:40:00,87.29,87.29,87.29,87.29,200.0,57.2334,57.2334,57.2334,57.2334,200.0
2013-03-19 09:45:00,87.28,87.3,87.28,87.3,300.0,57.2268,57.24,57.2268,57.24,300.0
2013-03-19 09:50:00,87.3,87.3,87.29,87.29,900.0,57.24,57.24,57.2334,57.2334,900.0
2013-03-19 09:55:00,87.29,87.29,87.28,87.28,500.0,57.2334,57.2334,57.2268,57.2268,500.0
2013-03-19 10:00:00,87.3,87.3,87.27,87.27,7900.0,57.24,57.24,57.2203,57.2203,7900.0
2013-03-19 10:05:00,87.28,87.29,87.27,87.29,2200.0,57.2268,57.2334,57.2203,57.2334,2200.0
2013-03-19 10:10:00,87.27,87.29,87.27,87.29,900.0,57.2203,57.2334,57.2203,57.2334,900.0
2013-03-19 10:15:00,87.27,87.29,87.27,87.29,1200.0,57.2203,57.2334,57.2203,57.2334,1200.0
2013-03-19 10:20:00,87.29,87.29,87.27,87.27,200.0,57.2334,57.2334,57.2203,57.2203,200.0
2013-03-19 10:25:00,87.28,87.31,87.28,87.31,5300.0,57.2268,57.2465,57.2268,57.2465,5300.0
2013-03-19 10:30:00,87.3,87.31,87.3,87.31,3700.0,57.24,57.2465,57.24,57.2465,3700.0
2013-03-19 10:35:00,87.37,87.37,87.34,87.35,1700.0,57.2859,57.2859,57.2662,57.2727,1700.0
2013-03-19 10:40:00,87.36,87.37,87.35,87.36,800.0,57.2793,57.2859,57.2727,57.2793,800.0
2013-03-19 10:45:00,87.38,87.38,87.34,87.36,7200.0,57.2924,57.2924,57.2662,57.2793,7200.0
2013-03-19 10:50:00,87.37,87.37,87.37,87.37,400.0,57.2859,57.2859,57.2859,57.2859,400.0
2013-03-19 10:55:00,87.38,87.38,87.36,87.36,1000.0,57.2924,57.2924,57.2793,57.2793,1000.0
2013-03-19 11:00:00,87.38,87.38,87.36,87.37,400.0,57.2924,57.2924,57.2793,57.2859,400.0
2013-03-19 11:05:00,87.38,87.38,87.35,87.36,1800.0,57.2924,57.2924,57.2727,57.2793,1800.0
2013-03-19 11:10:00,87.38,87.38,87.36,87.36,1800.0,57.2924,57.2924,57.2793,57.2793,1800.0
2013-03-19 11:15:00,87.35,87.36,87.35,87.35,1000.0,57.2727,57.2793,57.2727,57.2727,1000.0
2013-03-19 11:20:00,87.36,87.36,87.36,87.36,100.0,57.2793,57.2793,57.2793,57.2793,100.0
2013-03-19 11:25:00,87.36,87.37,87.36,87.37,700.0,57.2793,57.2859,57.2793,57.2859,700.0
2013-03-19 11:30:00,87.35,87.37,87.35,87.36,2700.0,57.2727,57.2859,57.2727,57.2793,2700.0
2013-03-19 11:35:00,87.37,87.37,87.37,87.37,200.0,57.2859,57.2859,57.2859,57.2859,200.0
2013-03-19 11:40:00,87.34,87.37,87.34,87.37,900.0,57.2662,57.2859,57.2662,57.2859,900.0
2013-03-19 11:45:00,87.37,87.37,87.34,87.37,2800.0,57.2859,57.2859,57.2662,57.2859,2800.0
2013-03-19 11:50:00,87.36,87.36,87.36,87.36,400.0,57.2793,57.2793,57.2793,57.2793,400.0
2013-03-19 11:55:00,87.37,87.43,87.35,87.38,2700.0,57.2859,57.3252,57.2727,57.2924,2700.0
2013-03-19 12:00:00,87.37,87.39,87.36,87.39,3600.0,57.2859,57.299,57.2793,57.299,3600.0
2013-03-19 12:05:00,87.39,87.39,87.39,87.39,0.0,57.299,57.299,57.299,57.299,0.0
2013-03-19 12:10:00,87.36,87.36,87.36,87.36,500.0,57.2793,57.2793,57.2793,57.2793,500.0
2013-03-19 12:15:00,87.39,87.39,87.35,87.35,300.0,57.299,57.299,57.2727,57.2727,300.0
2013-03-19 12:20:00,87.36,87.36,87.36,87.36,100.0,57.2793,57.2793,57.2793,57.2793,100.0
2013-03-19 12:25:00,87.38,87.38,87.35,87.36,6000.0,57.2924,57.2924,57.2727,57.2793,6000.0
2013-03-19 12:30:00,87.37,87.37,87.37,87.37,100.0,57.2859,57.2859,57.2859,57.2859,100.0
2013-03-19 12:35:00,87.36,87.36,87.35,87.36,3500.0,57.2793,57.2793,57.2727,57.2793,3500.0
2013-03-19 12:40:00,87.36,87.36,87.35,87.35,2500.0,57.2793,57.2793,57.2727,57.2727,2500.0
2013-03-19 12:45:00,87.35,87.35,87.35,87.35,0.0,57.2727,57.2727,57.2727,57.2727,0.0
2013-03-19 12:50:00,87.36,87.36,87.34,87.34,5500.0,57.2793,57.2793,57.2662,57.2662,5500.0
2013-03-19 12:55:00,87.33,87.36,87.33,87.35,1000.0,57.2596,57.2793,57.2596,57.2727,1000.0
2013-03-19 13:00:00,87.36,87.36,87.33,87.33,1400.0,57.2793,57.2793,57.2596,57.2596,1400.0
2013-03-19 13:05:00,87.35,87.35,87.35,87.35,400.0,57.2727,57.2727,57.2727,57.2727,400.0
2013-03-19 13:10:00,87.35,87.35,87.35,87.35,0.0,57.2727,57.2727,57.2727,57.2727,0.0
2013-03-19 13:15:00,87.36,87.38,87.34,87.37,4300.0,57.2793,57.2924,57.2662,57.2859,4300.0
2013-03-19 13:20:00,87.41,87.41,87.41,87.41,200.0,57.3121,57.3121,57.3121,57.3121,200.0
2013-03-19 13:25:00,87.4,87.41,87.4,87.41,1000.0,57.3055,57.3121,57.3055,57.3121,1000.0
2013-03-19 13:30:00,87.41,87.41,87.36,87.36,800.0,57.3121,57.3121,57.2793,57.2793,800.0
2013-03-19 13:35:00,87.4,87.4,87.34,87.39,7000.0,57.3055,57.3055,57.2662,57.299,7000.0
2013-03-19 13:40:00,87.39,87.39,87.39,87.39,100.0,57.299,57.299,57.299,57.299,100.0
2013-03-19 13:45:00,87.4,87.4,87.36,87.36,300.0,57.3055,57.3055,57.2793,57.2793,300.0
2013-03-19 13:50:00,87.39,87.4,87.36,87.38,1000.0,57.299,57.3055,57.2793,57.2924,1000.0
2013-03-19 13:55:00,87.4,87.42,87.37,87.39,9800.0,57.3055,57.3186,57.2859,57.299,9800.0
2013-03-19 14:00:00,87.4,87.4,87.37,87.37,600.0,57.3055,57.3055,57.2859,57.2859,600.0
2013-03-19 14:05:00,87.36,87.38,87.36,87.38,1700.0,57.2793,57.2924,57.2793,57.2924,1700.0
2013-03-19 14:10:00,87.36,87.37,87.33,87.37,4200.0,57.2793,57.2859,57.2596,57.2859,4200.0
2013-03-19 14:15:00,87.34,87.37,87.33,87.33,3400.0,57.2662,57.2859,57.2596,57.2596,3400.0
2013-03-19 14:20:00,87.35,87.36,87.33,87.33,15100.0,57.2727,57.2793,57.2596,57.2596,15100.0
2013-03-19 14:25:00,87.31,87.36,87.31,87.36,3000.0,57.2465,57.2793,57.2465,57.2793,3000.0
2013-03-19 14:30:00,87.31,87.37,87.31,87.33,3300.0,57.2465,57.2859,57.2465,57.2596,3300.0
2013-03-19 14:35:00,87.31,87.35,87.27,87.27,11700.0,57.2465,57.2727,57.2203,57.2203,11700.0
2013-03-19 14:40:00,87.32,87.33,87.3,87.3,2700.0,57.2531,57.2596,57.24,57.24,2700.0
2013-03-19 14:45:00,87.32,87.33,87.3,87.3,1500.0,57.2531,57.2596,57.24,57.24,1500.0
2013-03-19 14:50:00,87.33,87.33,87.33,87.33,1500.0,57.2596,57.2596,57.2596,57.2596,1500.0
2013-03-19 14:55:00,87.33,87.33,87.31,87.31,800.0,57.2596,57.2596,57.2465,57.2465,800.0
2013-03-19 15:00:00,87.32,87.32,87.31,87.31,1500.0,57.2531,57.2531,57.2465,57.2465,1500.0
2013-03-19 15:05:00,87.33,87.33,87.31,87.33,1100.0,57.2596,57.2596,57.2465,57.2596,1100.0
2013-03-19 15:10:00,87.31,87.33,87.27,87.27,4100.0,57.2465,57.2596,57.2203,57.2203,4100.0
2013-03-19 15:15:00,87.29,87.29,87.29,87.29,100.0,57.2334,57.2334,57.2334,57.2334,100.0
2013-03-19 15:20:00,87.32,87.32,87.28,87.29,5800.0,57.2531,57.2531,57.2268,57.2334,5800.0
2013-03-19 15:25:00,87.31,87.35,87.31,87.35,400.0,57.2465,57.2727,57.2465,57.2727,400.0
2013-03-19 15:30:00,87.35,87.35,87.3,87.3,2000.0,57.2727,57.2727,57.24,57.24,2000.0
2013-03-19 15:35:00,87.33,87.33,87.3,87.3,2300.0,57.2596,57.2596,57.24,57.24,2300.0
2013-03-19 15:40:00,87.3,87.35,87.3,87.3,3800.0,57.24,57.2727,57.24,57.24,3800.0
2013-03-19 15:45:00,87.35,87.35,87.3,87.31,6800.0,57.2727,57.2727,57.24,57.2465,6800.0
2013-03-19 15:50:00,87.31,87.34,87.3,87.3,2300.0,57.2465,57.2662,57.24,57.24,2300.0
2013-03-19 15:55:00,87.31,87.35,87.3,87.35,4000.0,57.2465,57.2727,57.24,57.2727,4000.0
2013-03-20 09:30:00,87.25,87.25,87.17,87.23,7800.0,57.2072,57.2072,57.1547,57.1941,7800.0
2013-03-20 09:35:00,87.24,87.25,87.22,87.22,2000.0,57.2006,57.2072,57.1875,57.1875,2000.0
2013-03-20 09:40:00,87.23,87.23,87.16,87.23,3000.0,57.1941,57.1941,57.1482,57.1941,3000.0
2013-03-20 09:45:00,87.21,87.24,87.21,87.24,800.0,57.1809,57.2006,57.1809,57.2006,800.0
2013-03-20 09:50:00,87.23,87.24,87.18,87.23,2000.0,57.1941,57.2006,57.1613,57.1941,2000.0
2013-03-20 09:55:00,87.24,87.24,87.22,87.23,1200.0,57.2006,57.2006,57.1875,57.1941,1200.0
2013-03-20 10:00:00,87.23,87.23,87.19,87.2,1400.0,57.1941,57.1941,57.1678,57.1744,1400.0
2013-03-20 10:05:00,87.23,87.26,87.23,87.24,18100.0,57.1941,57.2137,57.1941,57.2006,18100.0
2013-03-20 10:10:00,87.24,87.27,87.24,87.26,11600.0,57.2006,57.2203,57.2006,57.2137,11600.0
2013-03-20 10:15:00,87.25,87.27,87.25,87.25,2300.0,57.2072,57.2203,57.2072,57.2072,2300.0
2013-03-20 10:20:00,87.23,87.23,87.23,87.23,1000.0,57.1941,57.1941,57.1941,57.1941,1000.0
2013-03-20 10:25:00,87.28,87.3,87.25,87.3,5900.0,57.2268,57.24,57.2072,57.24,5900.0
2013-03-20 10:30:00,87.27,87.3,87.27,87.3,1900.0,57.2203,57.24,57.2203,57.24,1900.0
2013-03-20 10:35:00,87.25,87.32,87.25,87.32,200.0,57.2072,57.2531,57.2072,57.2531,200.0
2013-03-20 10:40:00,87.32,87.32,87.32,87.32,500.0,57.2531,57.2531,57.2531,57.2531,500.0
2013-03-20 10:45:00,87.29,87.29,87.29,87.29,200.0,57.2334,57.2334,57.2334,57.2334,200.0
2013-03-20 10:50:00,87.28,87.3,87.28,87.3,700.0,57.2268,57.24,57.2268,57.24,700.0
2013-03-20 10:55:00,87.3,87.3,87.3,87.3,0.0,57.24,57.24,57.24,57.24,0.0
2013-03-20 11:00:00,87.28,87.29,87.28,87.29,600.0,57.2268,57.2334,57.2268,57.2334,600.0
2013-03-20 11:05:00,87.26,87.32,87.26,87.29,1900.0,57.2137,57.2531,57.2137,57.2334,1900.0
2013-03-20 11:10:00,87.3,87.34,87.29,87.32,254000.0,57.24,57.2662,57.2334,57.2531,254000.0
2013-03-20 11:15:00,87.29,87.31,87.28,87.31,1900.0,57.2334,57.2465,57.2268,57.2465,1900.0
2013-03-20 11:20:00,87.3,87.34,87.3,87.33,1400.0,57.24,57.2662,57.24,57.2596,1400.0
2013-03-20 11:25:00,87.32,87.33,87.27,87.27,700.0,57.2531,57.2596,57.2203,57.2203,700.0
2013-03-20 11:30:00,87.33,87.33,87.32,87.32,900.0,57.2596,57.2596,57.2531,57.2531,900.0
2013-03-20 11:35:00,87.33,87.33,87.32,87.33,600.0,57.2596,57.2596,57.2531,57.2596,600.0
2013-03-20 11:40:00,87.31,87.31,87.3,87.3,400.0,57.2465,57.2465,57.24,57.24,400.0
2013-03-20 11:45:00,87.32,87.32,87.31,87.31,400.0,57.2531,57.2531,57.2465,57.2465,400.0
2013-03-20 11:50:00,87.33,87.33,87.29,87.29,7500.0,57.2596,57.2596,57.2334,57.2334,7500.0
2013-03-20 11:55:00,87.33,87.33,87.3,87.32,700.0,57.2596,57.2596,57.24,57.2531,700.0
2013-03-20 12:00:00,87.33,87.33,87.3,87.32,800.0,57.2596,57.2596,57.24,57.2531,800.0
2013-03-20 12:05:00,87.33,87.33,87.33,87.33,600.0,57.2596,57.2596,57.2596,57.2596,600.0
2013-03-20 12:10:00,87.31,87.32,87.31,87.32,1000.0,57.2465,57.2531,57.2465,57.2531,1000.0
2013-03-20 12:15:00,87.32,87.32,87.29,87.29,700.0,57.2531,57.2531,57.2334,57.2334,700.0
2013-03-20 12:20:00,87.3,87.32,87.3,87.32,1300.0,57.24,57.2531,57.24,57.2531,1300.0
2013-03-20 12:25:00,87.32,87.32,87.32,87.32,1300.0,57.2531,57.2531,57.2531,57.2531,1300.0
2013-03-20 12:30:00,87.29,87.31,87.29,87.31,300.0,57.2334,57.2465,57.2334,57.2465,300.0
2013-03-20 12:35:00,87.32,87.32,87.31,87.32,1600.0,57.2531,57.2531,57.2465,57.2531,1600.0
2013-03-20 12:40:00,87.31,87.32,87.31,87.32,500.0,57.2465,57.2531,57.2465,57.2531,500.0
2013-03-20 12:45:00,87.29,87.32,87.29,87.3,4500.0,57.2334,57.2531,57.2334,57.24,4500.0
2013-03-20 12:50:00,87.3,87.3,87.29,87.29,1500.0,57.24,57.24,57.2334,57.2334,1500.0
2013-03-20 12:55:00,87.28,87.31,87.26,87.29,4400.0,57.2268,57.2465,57.2137,57.2334,4400.0
2013-03-20 13:00:00,87.25,87.29,87.25,87.29,1400.0,57.2072,57.2334,57.2072,57.2334,1400.0
2013-03-20 13:05:00,87.29,87.3,87.26,87.26,5600.0,57.2334,57.24,57.2137,57.2137,5600.0
2013-03-20 13:10:00,87.28,87.3,87.27,87.29,3800.0,57.2268,57.24,57.2203,57.2334,3800.0
2013-03-20 13:15:00,87.28,87.3,87.28,87.3,700.0,57.2268,57.24,57.2268,57.24,700.0
2013-03-20 13:20:00,87.27,87.29,87.27,87.29,500.0,57.2203,57.2334,57.2203,57.2334,500.0
2013-03-20 13:25:00,87.28,87.28,87.27,87.28,900.0,57.2268,57.2268,57.2203,57.2268,900.0
2013-03-20 13:30:00,87.27,87.28,87.26,87.28,13000.0,57.2203,57.2268,57.2137,57.2268,13000.0
2013-03-20 13:35:00,87.29,87.29,87.26,87.27,1600.0,57.2334,57.2334,57.2137,57.2203,1600.0
2013-03-20 13:40:00,87.27,87.3,87.27,87.29,2800.0,57.2203,57.24,57.2203,57.2334,2800.0
2013-03-20 13:45:00,87.28,87.28,87.27,87.28,600.0,57.2268,57.2268,57.2203,57.2268,600.0
2013-03-20 13:50:00,87.28,87.3,87.27,87.3,900.0,57.2268,57.24,57.2203,57.24,900.0
2013-03-20 13:55:00,87.3,87.31,87.29,87.29,3600.0,57.24,57.2465,57.2334,57.2334,3600.0
2013-03-20 14:00:00,87.3,87.33,87.28,87.28,2200.0,57.24,57.2596,57.2268,57.2268,2200.0
2013-03-20 14:05:00,87.28,87.29,87.28,87.29,300.0,57.2268,57.2334,57.2268,57.2334,300.0
2013-03-20 14:10:00,87.31,87.31,87.26,87.26,3600.0,57.2465,57.2465,57.2137,57.2137,3600.0
2013-03-20 14:15:00,87.31,87.32,87.31,87.32,500.0,57.2465,57.2531,57.2465,57.2531,500.0
2013-03-20 14:20:00,87.31,87.32,87.27,87.31,6400.0,57.2465,57.2531,57.2203,57.2465,6400.0
2013-03-20 14:25:00,87.3,87.3,87.28,87.3,600.0,57.24,57.24,57.2268,57.24,600.0
2013-03-20 14:30:00,87.3,87.3,87.27,87.27,3700.0,57.24,57.24,57.2203,57.2203,3700.0
2013-03-20 14:35:00,87.28,87.31,87.27,87.31,1300.0,57.2268,57.2465,57.2203,57.2465,1300.0
2013-03-20 14:40:00,87.3,87.31,87.28,87.28,6700.0,57.24,57.2465,57.2268,57.2268,6700.0
2013-03-20 14:45:00,87.29,87.31,87.26,87.29,4400.0,57.2334,57.2465,57.2137,57.2334,4400.0
2013-03-20 14:50:00,87.28,87.31,87.28,87.3,500.0,57.2268,57.2465,57.2268,57.24,500.0
2013-03-20 14:55:00,87.3,87.31,87.27,87.27,14000.0,57.24,57.2465,57.2203,57.2203,14000.0
2013-03-20 15:00:00,87.26,87.31,87.25,87.29,16200.0,57.2137,57.2465,57.2072,57.2334,16200.0
2013-03-20 15:05:00,87.26,87.26,87.25,87.26,1600.0,57.2137,57.2137,57.2072,57.2137,1600.0
2013-03-20 15:10:00,87.26,87.26,87.26,87.26,0.0,57.2137,57.2137,57.2137,57.2137,0.0
2013-03-20 15:15:00,87.24,87.29,87.21,87.21,6500.0,57.2006,57.2334,57.1809,57.1809,6500.0
2013-03-20 15:20:00,87.21,87.28,87.21,87.27,2700.0,57.1809,57.2268,57.1809,57.2203,2700.0
2013-03-20 15:25:00,87.23,87.26,87.23,87.26,1300.0,57.1941,57.2137,57.1941,57.2137,1300.0
2013-03-20 15:30:00,87.26,87.26,87.25,87.25,400.0,57.2137,57.2137,57.2072,57.2072,400.0
2013-03-20 15:35:00,87.24,87.27,87.22,87.25,1500.0,57.2006,57.2203,57.1875,57.2072,1500.0
2013-03-20 15:40:00,87.25,87.25,87.22,87.23,3100.0,57.2072,57.2072,57.1875,57.1941,3100.0
2013-03-20 15:45:00,87.22,87.24,87.22,87.22,1200.0,57.1875,57.2006,57.1875,57.1875,1200.0
2013-03-20 15:50:00,87.23,87.23,87.2,87.22,8400.0,57.1941,57.1941,57.1744,57.1875,8400.0
2013-03-20 15:55:00,87.21,87.23,87.1,87.11,10000.0,57.1809,57.1941,57.1088,57.1154,10000.0
2013-03-21 09:30:00,87.3,87.4,87.3,87.4,16700.0,57.24,57.3055,57.24,57.3055,16700.0
2013-03-21 09:35:00,87.34,87.37,87.34,87.36,2800.0,57.2662,57.2859,57.2662,57.2793,2800.0
2013-03-21 09:40:00,87.36,87.38,87.34,87.37,7500.0,57.2793,57.2924,57.2662,57.2859,7500.0
2013-03-21 09:45:00,87.34,87.38,87.34,87.37,3300.0,57.2662,57.2924,57.2662,57.2859,3300.0
2013-03-21 09:50:00,87.38,87.38,87.37,87.38,6600.0,57.2924,57.2924,57.2859,57.2924,6600.0
2013-03-21 09:55:00,87.38,87.38,87.36,87.36,5100.0,57.2924,57.2924,57.2793,57.2793,5100.0
2013-03-21 10:00:00,87.36,87.4,87.35,87.4,22200.0,57.2793,57.3055,57.2727,57.3055,22200.0
2013-03-21 10:05:00,87.4,87.41,87.38,87.39,1600.0,57.3055,57.3121,57.2924,57.299,1600.0
2013-03-21 10:10:00,87.41,87.44,87.39,87.43,15900.0,57.3121,57.3318,57.299,57.3252,15900.0
2013-03-21 10:15:00,87.44,87.45,87.43,87.44,16200.0,57.3318,57.3383,57.3252,57.3318,16200.0
2013-03-21 10:20:00,87.45,87.46,87.44,87.46,4000.0,57.3383,57.3449,57.3318,57.3449,4000.0
2013-03-21 10:25:00,87.46,87.46,87.39,87.44,10700.0,57.3449,57.3449,57.299,57.3318,10700.0
2013-03-21 10:30:00,87.44,87.44,87.43,87.43,1500.0,57.3318,57.3318,57.3252,57.3252,1500.0
2013-03-21 10:35:00,87.44,87.44,87.44,87.44,1000.0,57.3318,57.3318,57.3318,57.3318,1000.0
2013-03-21 10:40:00,87.42,87.44,87.42,87.43,3400.0,57.3186,57.3318,57.3186,57.3252,3400.0
2013-03-21 10:45:00,87.43,87.44,87.41,87.44,8500.0,57.3252,57.3318,57.3121,57.3318,8500.0
2013-03-21 10:50:00,87.43,87.44,87.43,87.44,10300.0,57.3252,57.3318,57.3252,57.3318,10300.0
2013-03-21 10:55:00,87.44,87.45,87.43,87.45,5000.0,57.3318,57.3383,57.3252,57.3383,5000.0
2013-03-21 11:00:00,87.45,87.45,87.43,87.43,5200.0,57.3383,57.3383,57.3252,57.3252,5200.0
2013-03-21 11:05:00,87.42,87.42,87.4,87.4,5300.0,57.3186,57.3186,57.3055,57.3055,5300.0
2013-03-21 11:10:00,87.41,87.43,87.35,87.37,19900.0,57.3121,57.3252,57.2727,57.2859,19900.0
2013-03-21 11:15:00,87.37,87.43,87.37,87.42,22900.0,57.2859,57.3252,57.2859,57.3186,22900.0
2013-03-21 11:20:00,87.42,87.42,87.38,87.38,12800.0,57.3186,57.3186,57.2924,57.2924,12800.0
2013-03-21 11:25:00,87.41,87.42,87.41,87.42,7600.0,57.3121,57.3186,57.3121,57.3186,7600.0
2013-03-21 11:30:00,87.42,87.43,87.36,87.41,11400.0,57.3186,57.3252,57.2793,57.3121,11400.0
2013-03-21 11:35:00,87.41,87.43,87.4,87.42,12900.0,57.3121,57.3252,57.3055,57.3186,12900.0
2013-03-21 11:40:00,87.42,87.43,87.38,87.43,11700.0,57.3186,57.3252,57.2924,57.3252,11700.0
2013-03-21 11:45:00,87.42,87.42,87.37,87.42,18200.0,57.3186,57.3186,57.2859,57.3186,18200.0
2013-03-21 11:50:00,87.42,87.43,87.41,87.42,2300.0,57.3186,57.3252,57.3121,57.3186,2300.0
2013-03-21 11:55:00,87.42,87.43,87.41,87.43,4700.0,57.3186,57.3252,57.3121,57.3252,4700.0
2013-03-21 12:00:00,87.43,87.44,87.42,87.44,4300.0,57.3252,57.3318,57.3186,57.3318,4300.0
2013-03-21 12:05:00,87.43,87.44,87.42,87.43,3900.0,57.3252,57.3318,57.3186,57.3252,3900.0
2013-03-21 12:10:00,87.43,87.43,87.42,87.42,2000.0,57.3252,57.3252,57.3186,57.3186,2000.0
2013-03-21 12:15:00,87.42,87.46,87.42,87.44,18200.0,57.3186,57.3449,57.3186,57.3318,18200.0
2013-03-21 12:20:00,87.44,87.46,87.42,87.46,11900.0,57.3318,57.3449,57.3186,57.3449,11900.0
2013-03-21 12:25:00,87.46,87.47,87.46,87.46,1700.0,57.3449,57.3514,57.3449,57.3449,1700.0
2013-03-21 12:30:00,87.46,87.48,87.46,87.47,6800.0,57.3449,57.358,57.3449,57.3514,6800.0
2013-03-21 12:35:00,87.47,87.48,87.46,87.47,8900.0,57.3514,57.358,57.3449,57.3514,8900.0
2013-03-21 12:40:00,87.47,87.47,87.45,87.46,3800.0,57.3514,57.3514,57.3383,57.3449,3800.0
2013-03-21 12:45:00,87.46,87.47,87.45,87.46,4000.0,57.3449,57.3514,57.3383,57.3449,4000.0
2013-03-21 12:50:00,87.45,87.46,87.42,87.45,21300.0,57.3383,57.3449,57.3186,57.3383,21300.0
2013-03-21 12:55:00,87.44,87.45,87.44,87.44,3900.0,57.3318,57.3383,57.3318,57.3318,3900.0
2013-03-21 13:00:00,87.45,87.45,87.44,87.45,1000.0,57.3383,57.3383,57.3318,57.3383,1000.0
2013-03-21 13:05:00,87.44,87.48,87.44,87.45,7900.0,57.3318,57.358,57.3318,57.3383,7900.0
2013-03-21 13:10:00,87.46,87.46,87.42,87.46,1000.0,57.3449,57.3449,57.3186,57.3449,1000.0
2013-03-21 13:15:00,87.42,87.45,87.41,87.41,2800.0,57.3186,57.3383,57.3121,57.3121,2800.0
2013-03-21 13:20:00,87.46,87.49,87.46,87.48,6200.0,57.3449,57.3645,57.3449,57.358,6200.0
2013-03-21 13:25:00,87.49,87.51,87.48,87.51,9200.0,57.3645,57.3776,57.358,57.3776,9200.0
2013-03-21 13:30:00,87.5,87.52,87.49,87.5,3900.0,57.3711,57.3842,57.3645,57.3711,3900.0
2013-03-21 13:35:00,87.48,87.49,87.46,87.46,7800.0,57.358,57.3645,57.3449,57.3449,7800.0
2013-03-21 13:40:00,87.48,87.5,87.46,87.48,3400.0,57.358,57.3711,57.3449,57.358,3400.0
2013-03-21 13:45:00,87.49,87.51,87.47,87.47,10500.0,57.3645,57.3776,57.3514,57.3514,10500.0
2013-03-21 13:50:00,87.48,87.5,87.47,87.48,5400.0,57.358,57.3711,57.3514,57.358,5400.0
2013-03-21 13:55:00,87.48,87.51,87.47,87.49,19200.0,57.358,57.3776,57.3514,57.3645,19200.0
2013-03-21 14:00:00,87.49,87.49,87.47,87.48,6100.0,57.3645,57.3645,57.3514,57.358,6100.0
2013-03-21 14:05:00,87.46,87.51,87.46,87.49,14300.0,57.3449,57.3776,57.3449,57.3645,14300.0
2013-03-21 14:10:00,87.49,87.52,87.44,87.44,8900.0,57.3645,57.3842,57.3318,57.3318,8900.0
2013-03-21 14:15:00,87.43,87.48,87.43,87.46,5200.0,57.3252,57.358,57.3252,57.3449,5200.0
2013-03-21 14:20:00,87.44,87.47,87.44,87.47,4100.0,57.3318,57.3514,57.3318,57.3514,4100.0
2013-03-21 14:25:00,87.49,87.5,87.48,87.5,8400.0,57.3645,57.3711,57.358,57.3711,8400.0
2013-03-21 14:30:00,87.48,87.5,87.47,87.49,5400.0,57.358,57.3711,57.3514,57.3645,5400.0
2013-03-21 14:35:00,87.47,87.49,87.47,87.48,19100.0,57.3514,57.3645,57.3514,57.358,19100.0
2013-03-21 14:40:00,87.47,87.48,87.47,87.47,11000.0,57.3514,57.358,57.3514,57.3514,11000.0
2013-03-21 14:45:00,87.48,87.49,87.47,87.47,13600.0,57.358,57.3645,57.3514,57.3514,13600.0
2013-03-21 14:50:00,87.47,87.48,87.47,87.47,4800.0,57.3514,57.358,57.3514,57.3514,4800.0
2013-03-21 14:55:00,87.47,87.48,87.47,87.48,1000.0,57.3514,57.358,57.3514,57.358,1000.0
2013-03-21 15:00:00,87.48,87.48,87.47,87.48,3700.0,57.358,57.358,57.3514,57.358,3700.0
2013-03-21 15:05:00,87.47,87.48,87.46,87.47,10700.0,57.3514,57.358,57.3449,57.3514,10700.0
2013-03-21 15:10:00,87.48,87.48,87.46,87.47,3300.0,57.358,57.358,57.3449,57.3514,3300.0
2013-03-21 15:15:00,87.48,87.48,87.45,87.45,9600.0,57.358,57.358,57.3383,57.3383,9600.0
2013-03-21 15:20:00,87.46,87.48,87.44,87.44,17700.0,57.3449,57.358,57.3318,57.3318,17700.0
2013-03-21 15:25:00,87.45,87.45,87.45,87.45,5100.0,57.3383,57.3383,57.3383,57.3383,5100.0
2013-03-21 15:30:00,87.45,87.45,87.43,87.43,7400.0,57.3383,57.3383,57.3252,57.3252,7400.0
2013-03-21 15:35:00,87.43,87.45,87.43,87.44,20400.0,57.3252,57.3383,57.3252,57.3318,20400.0
2013-03-21 15:40:00,87.44,87.45,87.41,87.42,5800.0,57.3318,57.3383,57.3121,57.3186,5800.0
2013-03-21 15:45:00,87.41,87.44,87.41,87.44,8400.0,57.3121,57.3318,57.3121,57.3318,8400.0
2013-03-21 15:50:00,87.44,87.44,87.43,87.43,9300.0,57.3318,57.3318,57.3252,57.3252,9300.0
2013-03-21 15:55:00,87.44,87.45,87.41,87.42,21900.0,57.3318,57.3383,57.3121,57.3186,21900.0
2013-03-22 09:30:00,87.45,87.45,87.4,87.44,14900.0,57.3383,57.3383,57.3055,57.3318,14900.0
2013-03-22 09:35:00,87.44,87.46,87.44,87.45,2600.0,57.3318,57.3449,57.3318,57.3383,2600.0
2013-03-22 09:40:00,87.45,87.45,87.4,87.4,6500.0,57.3383,57.3383,57.3055,57.3055,6500.0
2013-03-22 09:45:00,87.41,87.47,87.41,87.47,600.0,57.3121,57.3514,57.3121,57.3514,600.0
2013-03-22 09:50:00,87.47,87.47,87.47,87.47,0.0,57.3514,57.3514,57.3514,57.3514,0.0
2013-03-22 09:55:00,87.42,87.42,87.42,87.42,300.0,57.3186,57.3186,57.3186,57.3186,300.0
2013-03-22 10:00:00,87.39,87.4,87.39,87.4,300.0,57.299,57.3055,57.299,57.3055,300.0
2013-03-22 10:05:00,87.38,87.38,87.36,87.38,2100.0,57.2924,57.2924,57.2793,57.2924,2100.0
2013-03-22 10:10:00,87.35,87.36,87.32,87.32,4300.0,57.2727,57.2793,57.2531,57.2531,4300.0
2013-03-22 10:15:00,87.35,87.35,87.34,87.34,500.0,57.2727,57.2727,57.2662,57.2662,500.0
2013-03-22 10:20:00,87.38,87.38,87.38,87.38,1200.0,57.2924,57.2924,57.2924,57.2924,1200.0
2013-03-22 10:25:00,87.39,87.39,87.39,87.39,1500.0,57.299,57.299,57.299,57.299,1500.0
2013-03-22 10:30:00,87.38,87.41,87.32,87.36,8100.0,57.2924,57.3121,57.2531,57.2793,8100.0
2013-03-22 10:35:00,87.34,87.34,87.34,87.34,1600.0,57.2662,57.2662,57.2662,57.2662,1600.0
2013-03-22 10:40:00,87.34,87.36,87.34,87.36,9000.0,57.2662,57.2793,57.2662,57.2793,9000.0
2013-03-22 10:45:00,87.36,87.36,87.34,87.36,4900.0,57.2793,57.2793,57.2662,57.2793,4900.0
2013-03-22 10:50:00,87.36,87.36,87.35,87.36,1100.0,57.2793,57.2793,57.2727,57.2793,1100.0
2013-03-22 10:55:00,87.36,87.36,87.36,87.36,500.0,57.2793,57.2793,57.2793,57.2793,500.0
2013-03-22 11:00:00,87.36,87.4,87.36,87.38,9400.0,57.2793,57.3055,57.2793,57.2924,9400.0
2013-03-22 11:05:00,87.39,87.42,87.35,87.41,9400.0,57.299,57.3186,57.2727,57.3121,9400.0
2013-03-22 11:10:00,87.41,87.44,87.38,87.44,1900.0,57.3121,57.3318,57.2924,57.3318,1900.0
2013-03-22 11:15:00,87.42,87.42,87.39,87.39,200.0,57.3186,57.3186,57.299,57.299,200.0
2013-03-22 11:20:00,87.43,87.43,87.42,87.43,2600.0,57.3252,57.3252,57.3186,57.3252,2600.0
2013-03-22 11:25:00,87.39,87.4,87.37,87.4,1300.0,57.299,57.3055,57.2859,57.3055,1300.0
2013-03-22 11:30:00,87.39,87.39,87.39,87.39,200.0,57.299,57.299,57.299,57.299,200.0
2013-03-22 11:35:00,87.38,87.41,87.38,87.4,500.0,57.2924,57.3121,57.2924,57.3055,500.0
2013-03-22 11:40:00,87.41,87.41,87.36,87.39,1100.0,57.3121,57.3121,57.2793,57.299,1100.0
2013-03-22 11:45:00,87.37,87.4,87.37,87.4,1300.0,57.2859,57.3055,57.2859,57.3055,1300.0
2013-03-22 11:50:00,87.4,87.4,87.39,87.39,2500.0,57.3055,57.3055,57.299,57.299,2500.0
2013-03-22 11:55:00,87.4,87.4,87.37,87.37,1000.0,57.3055,57.3055,57.2859,57.2859,1000.0
2013-03-22 12:00:00,87.39,87.4,87.39,87.4,500.0,57.299,57.3055,57.299,57.3055,500.0
2013-03-22 12:05:00,87.44,87.44,87.43,87.43,600.0,57.3318,57.3318,57.3252,57.3252,600.0
2013-03-22 12:10:00,87.42,87.43,87.39,87.43,1300.0,57.3186,57.3252,57.299,57.3252,1300.0
2013-03-22 12:15:00,87.41,87.43,87.39,87.43,1700.0,57.3121,57.3252,57.299,57.3252,1700.0
2013-03-22 12:20:00,87.4,87.4,87.4,87.4,100.0,57.3055,57.3055,57.3055,57.3055,100.0
2013-03-22 12:25:00,87.4,87.4,87.4,87.4,0.0,57.3055,57.3055,57.3055,57.3055,0.0
2013-03-22 12:30:00,87.4,87.44,87.4,87.44,8600.0,57.3055,57.3318,57.3055,57.3318,8600.0
2013-03-22 12:35:00,87.44,87.44,87.43,87.43,2500.0,57.3318,57.3318,57.3252,57.3252,2500.0
2013-03-22 12:40:00,87.43,87.44,87.42,87.44,700.0,57.3252,57.3318,57.3186,57.3318,700.0
2013-03-22 12:45:00,87.44,87.49,87.43,87.48,6700.0,57.3318,57.3645,57.3252,57.358,6700.0
2013-03-22 12:50:00,87.49,87.5,87.48,87.49,8800.0,57.3645,57.3711,57.358,57.3645,8800.0
2013-03-22 12:55:00,87.49,87.49,87.49,87.49,700.0,57.3645,57.3645,57.3645,57.3645,700.0
2013-03-22 13:00:00,87.49,87.5,87.41,87.45,4800.0,57.3645,57.3711,57.3121,57.3383,4800.0
2013-03-22 13:05:00,87.45,87.45,87.42,87.42,1200.0,57.3383,57.3383,57.3186,57.3186,1200.0
2013-03-22 13:10:00,87.43,87.44,87.43,87.43,8500.0,57.3252,57.3318,57.3252,57.3252,8500.0
2013-03-22 13:15:00,87.42,87.44,87.41,87.41,3200.0,57.3186,57.3318,57.3121,57.3121,3200.0
2013-03-22 13:20:00,87.45,87.45,87.43,87.43,2200.0,57.3383,57.3383,57.3252,57.3252,2200.0
2013-03-22 13:25:00,87.43,87.44,87.42,87.43,1600.0,57.3252,57.3318,57.3186,57.3252,1600.0
2013-03-22 13:30:00,87.41,87.44,87.39,87.4,5500.0,57.3121,57.3318,57.299,57.3055,5500.0
2013-03-22 13:35:00,87.43,87.43,87.41,87.41,2200.0,57.3252,57.3252,57.3121,57.3121,2200.0
2013-03-22 13:40:00,87.39,87.43,87.37,87.42,12000.0,57.299,57.3252,57.2859,57.3186,12000.0
2013-03-22 13:45:00,87.4,87.4,87.4,87.4,700.0,57.3055,57.3055,57.3055,57.3055,700.0
2013-03-22 13:50:00,87.46,87.46,87.46,87.46,700.0,57.3449,57.3449,57.3449,57.3449,700.0
2013-03-22 13:55:00,87.42,87.47,87.42,87.47,4100.0,57.3186,57.3514,57.3186,57.3514,4100.0
2013-03-22 14:00:00,87.46,87.47,87.44,87.46,2700.0,57.3449,57.3514,57.3318,57.3449,2700.0
2013-03-22 14:05:00,87.46,87.47,87.45,87.46,1200.0,57.3449,57.3514,57.3383,57.3449,1200.0
2013-03-22 14:10:00,87.48,87.48,87.43,87.44,12900.0,57.358,57.358,57.3252,57.3318,12900.0
2013-03-22 14:15:00,87.45,87.46,87.45,87.46,600.0,57.3383,57.3449,57.3383,57.3449,600.0
2013-03-22 14:20:00,87.42,87.45,87.42,87.45,600.0,57.3186,57.3383,57.3186,57.3383,600.0
2013-03-22 14:25:00,87.46,87.46,87.4,87.46,5900.0,57.3449,57.3449,57.3055,57.3449,5900.0
2013-03-22 14:30:00,87.41,87.46,87.41,87.46,500.0,57.3121,57.3449,57.3121,57.3449,500.0
2013-03-22 14:35:00,87.41,87.47,87.41,87.41,4300.0,57.3121,57.3514,57.3121,57.3121,4300.0
2013-03-22 14:40:00,87.47,87.47,87.4,87.44,7200.0,57.3514,57.3514,57.3055,57.3318,7200.0
2013-03-22 14:45:00,87.44,87.44,87.44,87.44,0.0,57.3318,57.3318,57.3318,57.3318,0.0
2013-03-22 14:50:00,87.43,87.47,87.4,87.44,9100.0,57.3252,57.3514,57.3055,57.3318,9100.0
2013-03-22 14:55:00,87.46,87.47,87.43,87.47,4000.0,57.3449,57.3514,57.3252,57.3514,4000.0
2013-03-22 15:00:00,87.46,87.47,87.43,87.44,1300.0,57.3449,57.3514,57.3252,57.3318,1300.0
2013-03-22 15:05:00,87.45,87.45,87.45,87.45,100.0,57.3383,57.3383,57.3383,57.3383,100.0
2013-03-22 15:10:00,87.42,87.45,87.4,87.44,19400.0,57.3186,57.3383,57.3055,57.3318,19400.0
2013-03-22 15:15:00,87.44,87.46,87.43,87.45,3300.0,57.3318,57.3449,57.3252,57.3383,3300.0
2013-03-22 15:20:00,87.46,87.47,87.42,87.45,1800.0,57.3449,57.3514,57.3186,57.3383,1800.0
2013-03-22 15:25:00,87.44,87.46,87.43,87.45,7500.0,57.3318,57.3449,57.3252,57.3383,7500.0
2013-03-22 15:30:00,87.44,87.46,87.42,87.46,3800.0,57.3318,57.3449,57.3186,57.3449,3800.0
2013-03-22 15:35:00,87.43,87.46,87.43,87.46,1400.0,57.3252,57.3449,57.3252,57.3449,1400.0
2013-03-22 15:40:00,87.45,87.46,87.44,87.44,15900.0,57.3383,57.3449,57.3318,57.3318,15900.0
2013-03-22 15:45:00,87.43,87.46,87.43,87.43,2200.0,57.3252,57.3449,57.3252,57.3252,2200.0
2013-03-22 15:50:00,87.46,87.46,87.43,87.44,2900.0,57.3449,57.3449,57.3252,57.3318,2900.0
2013-03-22 15:55:00,87.42,87.44,87.4,87.43,1500.0,57.3186,57.3318,57.3055,57.3252,1500.0
2013-03-25 09:30:00,87.35,87.35,87.3,87.33,16900.0,57.2727,57.2727,57.24,57.2596,16900.0
2013-03-25 09:35:00,87.34,87.34,87.31,87.31,1000.0,57.2662,57.2662,57.2465,57.2465,1000.0
2013-03-25 09:40:00,87.31,87.31,87.3,87.3,3200.0,57.2465,57.2465,57.24,57.24,3200.0
2013-03-25 09:45:00,87.3,87.33,87.3,87.31,2500.0,57.24,57.2596,57.24,57.2465,2500.0
2013-03-25 09:50:00,87.3,87.32,87.28,87.32,16600.0,57.24,57.2531,57.2268,57.2531,16600.0
2013-03-25 09:55:00,87.27,87.32,87.27,87.29,11700.0,57.2203,57.2531,57.2203,57.2334,11700.0
2013-03-25 10:00:00,87.31,87.32,87.29,87.31,28700.0,57.2465,57.2531,57.2334,57.2465,28700.0
2013-03-25 10:05:00,87.32,87.34,87.29,87.29,13000.0,57.2531,57.2662,57.2334,57.2334,13000.0
2013-03-25 10:10:00,87.34,87.34,87.32,87.32,3500.0,57.2662,57.2662,57.2531,57.2531,3500.0
2013-03-25 10:15:00,87.33,87.35,87.32,87.35,1200.0,57.2596,57.2727,57.2531,57.2727,1200.0
2013-03-25 10:20:00,87.34,87.35,87.34,87.34,3900.0,57.2662,57.2727,57.2662,57.2662,3900.0
2013-03-25 10:25:00,87.35,87.38,87.35,87.38,3000.0,57.2727,57.2924,57.2727,57.2924,3000.0
2013-03-25 10:30:00,87.38,87.38,87.37,87.37,400.0,57.2924,57.2924,57.2859,57.2859,400.0
2013-03-25 10:35:00,87.35,87.39,87.35,87.39,200.0,57.2727,57.299,57.2727,57.299,200.0
2013-03-25 10:40:00,87.4,87.41,87.36,87.4,1300.0,57.3055,57.3121,57.2793,57.3055,1300.0
2013-03-25 10:45:00,87.41,87.42,87.4,87.4,1700.0,57.3121,57.3186,57.3055,57.3055,1700.0
2013-03-25 10:50:00,87.4,87.45,87.39,87.45,1800.0,57.3055,57.3383,57.299,57.3383,1800.0
2013-03-25 10:55:00,87.45,87.47,87.41,87.46,3400.0,57.3383,57.3514,57.3121,57.3449,3400.0
2013-03-25 11:00:00,87.47,87.47,87.41,87.41,900.0,57.3514,57.3514,57.3121,57.3121,900.0
2013-03-25 11:05:00,87.44,87.47,87.44,87.45,1500.0,57.3318,57.3514,57.3318,57.3383,1500.0
2013-03-25 11:10:00,87.43,87.44,87.42,87.44,2100.0,57.3252,57.3318,57.3186,57.3318,2100.0
2013-03-25 11:15:00,87.46,87.47,87.45,87.47,41200.0,57.3449,57.3514,57.3383,57.3514,41200.0
2013-03-25 11:20:00,87.49,87.51,87.46,87.51,7100.0,57.3645,57.3776,57.3449,57.3776,7100.0
2013-03-25 11:25:00,87.51,87.51,87.47,87.47,700.0,57.3776,57.3776,57.3514,57.3514,700.0
2013-03-25 11:30:00,87.51,87.51,87.46,87.49,2000.0,57.3776,57.3776,57.3449,57.3645,2000.0
2013-03-25 11:35:00,87.49,87.49,87.49,87.49,0.0,57.3645,57.3645,57.3645,57.3645,0.0
2013-03-25 11:40:00,87.49,87.49,87.47,87.49,2400.0,57.3645,57.3645,57.3514,57.3645,2400.0
2013-03-25 11:45:00,87.47,87.49,87.47,87.49,1600.0,57.3514,57.3645,57.3514,57.3645,1600.0
2013-03-25 11:50:00,87.46,87.48,87.44,87.45,14300.0,57.3449,57.358,57.3318,57.3383,14300.0
2013-03-25 11:55:00,87.45,87.46,87.44,87.44,9400.0,57.3383,57.3449,57.3318,57.3318,9400.0
2013-03-25 12:00:00,87.49,87.49,87.45,87.47,3000.0,57.3645,57.3645,57.3383,57.3514,3000.0
2013-03-25 12:05:00,87.48,87.48,87.48,87.48,300.0,57.358,57.358,57.358,57.358,300.0
2013-03-25 12:10:00,87.47,87.49,87.47,87.48,3500.0,57.3514,57.3645,57.3514,57.358,3500.0
2013-03-25 12:15:00,87.47,87.48,87.47,87.48,2200.0,57.3514,57.358,57.3514,57.358,2200.0
2013-03-25 12:20:00,87.49,87.5,87.49,87.5,400.0,57.3645,57.3711,57.3645,57.3711,400.0
2013-03-25 12:25:00,87.47,87.5,87.47,87.5,300.0,57.3514,57.3711,57.3514,57.3711,300.0
2013-03-25 12:30:00,87.51,87.51,87.51,87.51,100.0,57.3776,57.3776,57.3776,57.3776,100.0
2013-03-25 12:35:00,87.51,87.51,87.45,87.45,4400.0,57.3776,57.3776,57.3383,57.3383,4400.0
2013-03-25 12:40:00,87.45,87.46,87.45,87.45,1800.0,57.3383,57.3449,57.3383,57.3383,1800.0
2013-03-25 12:45:00,87.45,87.46,87.42,87.45,10700.0,57.3383,57.3449,57.3186,57.3383,10700.0
2013-03-25 12:50:00,87.45,87.46,87.45,87.46,1300.0,57.3383,57.3449,57.3383,57.3449,1300.0
2013-03-25 12:55:00,87.46,87.49,87.46,87.49,500.0,57.3449,57.3645,57.3449,57.3645,500.0
2013-03-25 13:00:00,87.5,87.5,87.5,87.5,100.0,57.3711,57.3711,57.3711,57.3711,100.0
2013-03-25 13:05:00,87.49,87.5,87.46,87.5,4200.0,57.3645,57.3711,57.3449,57.3711,4200.0
2013-03-25 13:10:00,87.5,87.5,87.5,87.5,0.0,57.3711,57.3711,57.3711,57.3711,0.0
2013-03-25 13:15:00,87.5,87.5,87.5,87.5,100.0,57.3711,57.3711,57.3711,57.3711,100.0
2013-03-25 13:20:00,87.48,87.51,87.48,87.51,1200.0,57.358,57.3776,57.358,57.3776,1200.0
2013-03-25 13:25:00,87.5,87.5,87.48,87.48,200.0,57.3711,57.3711,57.358,57.358,200.0
2013-03-25 13:30:00,87.48,87.48,87.46,87.48,1800.0,57.358,57.358,57.3449,57.358,1800.0
2013-03-25 13:35:00,87.51,87.51,87.48,87.48,500.0,57.3776,57.3776,57.358,57.358,500.0
2013-03-25 13:40:00,87.5,87.51,87.47,87.49,2000.0,57.3711,57.3776,57.3514,57.3645,2000.0
2013-03-25 13:45:00,87.52,87.52,87.47,87.47,200.0,57.3842,57.3842,57.3514,57.3514,200.0
2013-03-25 13:50:00,87.5,87.5,87.43,87.49,4100.0,57.3711,57.3711,57.3252,57.3645,4100.0
2013-03-25 13:55:00,87.49,87.49,87.46,87.48,900.0,57.3645,57.3645,57.3449,57.358,900.0
2013-03-25 14:00:00,87.45,87.48,87.45,87.45,600.0,57.3383,57.358,57.3383,57.3383,600.0
2013-03-25 14:05:00,87.45,87.49,87.45,87.45,9300.0,57.3383,57.3645,57.3383,57.3383,9300.0
2013-03-25 14:10:00,87.48,87.48,87.46,87.46,1600.0,57.358,57.358,57.3449,57.3449,1600.0
2013-03-25 14:15:00,87.46,87.46,87.46,87.46,3800.0,57.3449,57.3449,57.3449,57.3449,3800.0
2013-03-25 14:20:00,87.44,87.46,87.44,87.46,3500.0,57.3318,57.3449,57.3318,57.3449,3500.0
2013-03-25 14:25:00,87.43,87.48,87.43,87.48,7000.0,57.3252,57.358,57.3252,57.358,7000.0
2013-03-25 14:30:00,87.48,87.49,87.46,87.49,6500.0,57.358,57.3645,57.3449,57.3645,6500.0
2013-03-25 14:35:00,87.48,87.49,87.47,87.49,5400.0,57.358,57.3645,57.3514,57.3645,5400.0
2013-03-25 14:40:00,87.48,87.49,87.48,87.48,6500.0,57.358,57.3645,57.358,57.358,6500.0
2013-03-25 14:45:00,87.48,87.49,87.48,87.48,4900.0,57.358,57.3645,57.358,57.358,4900.0
2013-03-25 14:50:00,87.48,87.51,87.44,87.47,134300.0,57.358,57.3776,57.3318,57.3514,134300.0
2013-03-25 14:55:00,87.49,87.49,87.42,87.45,13400.0,57.3645,57.3645,57.3186,57.3383,13400.0
2013-03-25 15:00:00,87.45,87.48,87.45,87.48,800.0,57.3383,57.358,57.3383,57.358,800.0
2013-03-25 15:05:00,87.45,87.47,87.43,87.43,2800.0,57.3383,57.3514,57.3252,57.3252,2800.0
2013-03-25 15:10:00,87.45,87.47,87.45,87.47,1700.0,57.3383,57.3514,57.3383,57.3514,1700.0
2013-03-25 15:15:00,87.45,87.45,87.45,87.45,1400.0,57.3383,57.3383,57.3383,57.3383,1400.0
2013-03-25 15:20:00,87.48,87.48,87.44,87.44,600.0,57.358,57.358,57.3318,57.3318,600.0
2013-03-25 15:25:00,87.48,87.48,87.44,87.45,1600.0,57.358,57.358,57.3318,57.3383,1600.0
2013-03-25 15:30:00,87.45,87.45,87.42,87.42,3400.0,57.3383,57.3383,57.3186,57.3186,3400.0
2013-03-25 15:35:00,87.43,87.45,87.41,87.44,5100.0,57.3252,57.3383,57.3121,57.3318,5100.0
2013-03-25 15:40:00,87.43,87.45,87.41,87.43,21000.0,57.3252,57.3383,57.3121,57.3252,21000.0
2013-03-25 15:45:00,87.4,87.42,87.39,87.4,7700.0,57.3055,57.3186,57.299,57.3055,7700.0
2013-03-25 15:50:00,87.41,87.44,87.4,87.41,16400.0,57.3121,57.3318,57.3055,57.3121,16400.0
2013-03-25 15:55:00,87.41,87.47,87.4,87.47,41100.0,57.3121,57.3514,57.3055,57.3514,41100.0
2013-03-26 09:30:00,87.36,87.36,87.3,87.32,22400.0,57.2793,57.2793,57.24,57.2531,22400.0
2013-03-26 09:35:00,87.3,87.3,87.3,87.3,600.0,57.24,57.24,57.24,57.24,600.0
2013-03-26 09:40:00,87.31,87.33,87.3,87.31,15100.0,57.2465,57.2596,57.24,57.2465,15100.0
2013-03-26 09:45:00,87.3,87.31,87.29,87.3,6300.0,57.24,57.2465,57.2334,57.24,6300.0
2013-03-26 09:50:00,87.3,87.34,87.3,87.33,6300.0,57.24,57.2662,57.24,57.2596,6300.0
2013-03-26 09:55:00,87.32,87.33,87.31,87.31,6900.0,57.2531,57.2596,57.2465,57.2465,6900.0
2013-03-26 10:00:00,87.33,87.34,87.33,87.34,21400.0,57.2596,57.2662,57.2596,57.2662,21400.0
2013-03-26 10:05:00,87.34,87.34,87.34,87.34,14200.0,57.2662,57.2662,57.2662,57.2662,14200.0
2013-03-26 10:10:00,87.33,87.33,87.31,87.31,2300.0,57.2596,57.2596,57.2465,57.2465,2300.0
2013-03-26 10:15:00,87.34,87.35,87.34,87.35,13900.0,57.2662,57.2727,57.2662,57.2727,13900.0
2013-03-26 10:20:00,87.35,87.36,87.34,87.34,700.0,57.2727,57.2793,57.2662,57.2662,700.0
2013-03-26 10:25:00,87.34,87.35,87.32,87.32,900.0,57.2662,57.2727,57.2531,57.2531,900.0
2013-03-26 10:30:00,87.34,87.34,87.32,87.34,2900.0,57.2662,57.2662,57.2531,57.2662,2900.0
2013-03-26 10:35:00,87.34,87.35,87.33,87.35,2200.0,57.2662,57.2727,57.2596,57.2727,2200.0
2013-03-26 10:40:00,87.35,87.37,87.35,87.35,1300.0,57.2727,57.2859,57.2727,57.2727,1300.0
2013-03-26 10:45:00,87.37,87.39,87.36,87.38,2100.0,57.2859,57.299,57.2793,57.2924,2100.0
2013-03-26 10:50:00,87.39,87.39,87.35,87.36,6500.0,57.299,57.299,57.2727,57.2793,6500.0
2013-03-26 10:55:00,87.36,87.37,87.35,87.35,900.0,57.2793,57.2859,57.2727,57.2727,900.0
2013-03-26 11:00:00,87.37,87.37,87.36,87.37,600.0,57.2859,57.2859,57.2793,57.2859,600.0
2013-03-26 11:05:00,87.37,87.39,87.37,87.38,900.0,57.2859,57.299,57.2859,57.2924,900.0
2013-03-26 11:10:00,87.39,87.39,87.37,87.37,300.0,57.299,57.299,57.2859,57.2859,300.0
2013-03-26 11:15:00,87.41,87.41,87.37,87.37,1700.0,57.3121,57.3121,57.2859,57.2859,1700.0
2013-03-26 11:20:00,87.4,87.44,87.4,87.43,2800.0,57.3055,57.3318,57.3055,57.3252,2800.0
2013-03-26 11:25:00,87.45,87.45,87.44,87.44,200.0,57.3383,57.3383,57.3318,57.3318,200.0
2013-03-26 11:30:00,87.44,87.44,87.43,87.43,400.0,57.3318,57.3318,57.3252,57.3252,400.0
2013-03-26 11:35:00,87.44,87.44,87.44,87.44,1300.0,57.3318,57.3318,57.3318,57.3318,1300.0
2013-03-26 11:40:00,87.4,87.44,87.4,87.44,700.0,57.3055,57.3318,57.3055,57.3318,700.0
2013-03-26 11:45:00,87.44,87.44,87.4,87.4,7100.0,57.3318,57.3318,57.3055,57.3055,7100.0
2013-03-26 11:50:00,87.4,87.47,87.4,87.43,7800.0,57.3055,57.3514,57.3055,57.3252,7800.0
2013-03-26 11:55:00,87.46,87.49,87.43,87.47,2300.0,57.3449,57.3645,57.3252,57.3514,2300.0
2013-03-26 12:00:00,87.49,87.49,87.49,87.49,100.0,57.3645,57.3645,57.3645,57.3645,100.0
2013-03-26 12:05:00,87.49,87.49,87.48,87.48,200.0,57.3645,57.3645,57.358,57.358,200.0
2013-03-26 12:10:00,87.47,87.48,87.47,87.48,1300.0,57.3514,57.358,57.3514,57.358,1300.0
2013-03-26 12:15:00,87.44,87.49,87.44,87.48,2700.0,57.3318,57.3645,57.3318,57.358,2700.0
2013-03-26 12:20:00,87.49,87.49,87.48,87.48,1800.0,57.3645,57.3645,57.358,57.358,1800.0
2013-03-26 12:25:00,87.44,87.48,87.44,87.47,4000.0,57.3318,57.358,57.3318,57.3514,4000.0
2013-03-26 12:30:00,87.46,87.48,87.46,87.48,200.0,57.3449,57.358,57.3449,57.358,200.0
2013-03-26 12:35:00,87.46,87.49,87.46,87.49,1700.0,57.3449,57.3645,57.3449,57.3645,1700.0
2013-03-26 12:40:00,87.46,87.49,87.46,87.49,2000.0,57.3449,57.3645,57.3449,57.3645,2000.0
2013-03-26 12:45:00,87.46,87.49,87.44,87.44,3500.0,57.3449,57.3645,57.3318,57.3318,3500.0
2013-03-26 12:50:00,87.43,87.45,87.43,87.44,300.0,57.3252,57.3383,57.3252,57.3318,300.0
2013-03-26 12:55:00,87.45,87.45,87.45,87.45,200.0,57.3383,57.3383,57.3383,57.3383,200.0
2013-03-26 13:00:00,87.45,87.45,87.45,87.45,100.0,57.3383,57.3383,57.3383,57.3383,100.0
2013-03-26 13:05:00,87.44,87.44,87.43,87.43,800.0,57.3318,57.3318,57.3252,57.3252,800.0
2013-03-26 13:10:00,87.45,87.45,87.44,87.44,2100.0,57.3383,57.3383,57.3318,57.3318,2100.0
2013-03-26 13:15:00,87.45,87.45,87.39,87.44,600.0,57.3383,57.3383,57.299,57.3318,600.0
2013-03-26 13:20:00,87.43,87.43,87.43,87.43,100.0,57.3252,57.3252,57.3252,57.3252,100.0
2013-03-26 13:25:00,87.45,87.45,87.44,87.45,1400.0,57.3383,57.3383,57.3318,57.3383,1400.0
2013-03-26 13:30:00,87.44,87.45,87.44,87.45,200.0,57.3318,57.3383,57.3318,57.3383,200.0
2013-03-26 13:35:00,87.43,87.44,87.41,87.44,1400.0,57.3252,57.3318,57.3121,57.3318,1400.0
2013-03-26 13:40:00,87.4,87.45,87.4,87.44,3500.0,57.3055,57.3383,57.3055,57.3318,3500.0
2013-03-26 13:45:00,87.44,87.45,87.41,87.45,1700.0,57.3318,57.3383,57.3121,57.3383,1700.0
2013-03-26 13:50:00,87.41,87.43,87.37,87.42,205000.0,57.3121,57.3252,57.2859,57.3186,205000.0
2013-03-26 13:55:00,87.41,87.43,87.41,87.42,1800.0,57.3121,57.3252,57.3121,57.3186,1800.0
2013-03-26 14:00:00,87.43,87.43,87.39,87.4,3800.0,57.3252,57.3252,57.299,57.3055,3800.0
2013-03-26 14:05:00,87.42,87.43,87.39,87.42,3100.0,57.3186,57.3252,57.299,57.3186,3100.0
2013-03-26 14:10:00,87.43,87.43,87.4,87.42,1900.0,57.3252,57.3252,57.3055,57.3186,1900.0
2013-03-26 14:15:00,87.43,87.43,87.4,87.43,600.0,57.3252,57.3252,57.3055,57.3252,600.0
2013-03-26 14:20:00,87.43,87.43,87.41,87.43,3900.0,57.3252,57.3252,57.3121,57.3252,3900.0
2013-03-26 14:25:00,87.4,87.43,87.4,87.43,900.0,57.3055,57.3252,57.3055,57.3252,900.0
2013-03-26 14:30:00,87.42,87.43,87.41,87.43,8400.0,57.3186,57.3252,57.3121,57.3252,8400.0
2013-03-26 14:35:00,87.42,87.42,87.42,87.42,100.0,57.3186,57.3186,57.3186,57.3186,100.0
2013-03-26 14:40:00,87.43,87.43,87.42,87.42,16700.0,57.3252,57.3252,57.3186,57.3186,16700.0
2013-03-26 14:45:00,87.43,87.43,87.42,87.43,3500.0,57.3252,57.3252,57.3186,57.3252,3500.0
2013-03-26 14:50:00,87.42,87.43,87.42,87.42,5200.0,57.3186,57.3252,57.3186,57.3186,5200.0
2013-03-26 14:55:00,87.41,87.43,87.41,87.41,7000.0,57.3121,57.3252,57.3121,57.3121,7000.0
2013-03-26 15:00:00,87.42,87.43,87.42,87.42,4100.0,57.3186,57.3252,57.3186,57.3186,4100.0
2013-03-26 15:05:00,87.42,87.43,87.42,87.42,4700.0,57.3186,57.3252,57.3186,57.3186,4700.0
2013-03-26 15:10:00,87.41,87.41,87.4,87.41,9700.0,57.3121,57.3121,57.3055,57.3121,9700.0
2013-03-26 15:15:00,87.4,87.41,87.4,87.41,600.0,57.3055,57.3121,57.3055,57.3121,600.0
2013-03-26 15:20:00,87.41,87.42,87.4,87.41,13700.0,57.3121,57.3186,57.3055,57.3121,13700.0
2013-03-26 15:25:00,87.4,87.42,87.4,87.41,29900.0,57.3055,57.3186,57.3055,57.3121,29900.0
2013-03-26 15:30:00,87.41,87.42,87.39,87.39,9900.0,57.3121,57.3186,57.299,57.299,9900.0
2013-03-26 15:35:00,87.39,87.41,87.39,87.39,3200.0,57.299,57.3121,57.299,57.299,3200.0
2013-03-26 15:40:00,87.39,87.39,87.38,87.39,1900.0,57.299,57.299,57.2924,57.299,1900.0
2013-03-26 15:45:00,87.41,87.41,87.39,87.4,1900.0,57.3121,57.3121,57.299,57.3055,1900.0
2013-03-26 15:50:00,87.4,87.41,87.4,87.4,4400.0,57.3055,57.3121,57.3055,57.3055,4400.0
2013-03-26 15:55:00,87.4,87.42,87.39,87.42,12700.0,57.3055,57.3186,57.299,57.3186,12700.0
2013-03-27 09:30:00,87.62,87.65,87.58,87.63,12400.0,57.4498,57.4694,57.4235,57.4563,12400.0
2013-03-27 09:35:00,87.63,87.63,87.56,87.59,11500.0,57.4563,57.4563,57.4104,57.4301,11500.0
2013-03-27 09:40:00,87.63,87.63,87.59,87.6,10200.0,57.4563,57.4563,57.4301,57.4367,10200.0
2013-03-27 09:45:00,87.6,87.63,87.6,87.62,5000.0,57.4367,57.4563,57.4367,57.4498,5000.0
2013-03-27 09:50:00,87.65,87.67,87.64,87.64,9000.0,57.4694,57.4826,57.4629,57.4629,9000.0
2013-03-27 09:55:00,87.65,87.65,87.62,87.64,5600.0,57.4694,57.4694,57.4498,57.4629,5600.0
2013-03-27 10:00:00,87.66,87.66,87.62,87.65,9400.0,57.476,57.476,57.4498,57.4694,9400.0
2013-03-27 10:05:00,87.65,87.67,87.64,87.67,3200.0,57.4694,57.4826,57.4629,57.4826,3200.0
2013-03-27 10:10:00,87.66,87.7,87.66,87.7,2900.0,57.476,57.5022,57.476,57.5022,2900.0
2013-03-27 10:15:00,87.7,87.72,87.7,87.71,5600.0,57.5022,57.5153,57.5022,57.5088,5600.0
2013-03-27 10:20:00,87.68,87.71,87.68,87.68,4800.0,57.4891,57.5088,57.4891,57.4891,4800.0
2013-03-27 10:25:00,87.68,87.68,87.67,87.68,2300.0,57.4891,57.4891,57.4826,57.4891,2300.0
2013-03-27 10:30:00,87.68,87.68,87.67,87.68,12000.0,57.4891,57.4891,57.4826,57.4891,12000.0
2013-03-27 10:35:00,87.68,87.68,87.65,87.67,7800.0,57.4891,57.4891,57.4694,57.4826,7800.0
2013-03-27 10:40:00,87.66,87.66,87.64,87.64,12100.0,57.476,57.476,57.4629,57.4629,12100.0
2013-03-27 10:45:00,87.64,87.64,87.63,87.64,10300.0,57.4629,57.4629,57.4563,57.4629,10300.0
2013-03-27 10:50:00,87.63,87.64,87.63,87.63,5200.0,57.4563,57.4629,57.4563,57.4563,5200.0
2013-03-27 10:55:00,87.64,87.65,87.63,87.65,3400.0,57.4629,57.4694,57.4563,57.4694,3400.0
2013-03-27 11:00:00,87.65,87.66,87.63,87.63,9800.0,57.4694,57.476,57.4563,57.4563,9800.0
2013-03-27 11:05:00,87.64,87.66,87.63,87.63,5400.0,57.4629,57.476,57.4563,57.4563,5400.0
2013-03-27 11:10:00,87.62,87.63,87.6,87.61,3700.0,57.4498,57.4563,57.4367,57.4432,3700.0
2013-03-27 11:15:00,87.6,87.6,87.6,87.6,1500.0,57.4367,57.4367,57.4367,57.4367,1500.0
2013-03-27 11:20:00,87.6,87.6,87.59,87.6,2900.0,57.4367,57.4367,57.4301,57.4367,2900.0
2013-03-27 11:25:00,87.58,87.62,87.58,87.61,2900.0,57.4235,57.4498,57.4235,57.4432,2900.0
2013-03-27 11:30:00,87.6,87.62,87.6,87.61,6800.0,57.4367,57.4498,57.4367,57.4432,6800.0
2013-03-27 11:35:00,87.6,87.61,87.59,87.61,5100.0,57.4367,57.4432,57.4301,57.4432,5100.0
2013-03-27 11:40:00,87.61,87.62,87.6,87.62,6300.0,57.4432,57.4498,57.4367,57.4498,6300.0
2013-03-27 11:45:00,87.6,87.6,87.59,87.59,17200.0,57.4367,57.4367,57.4301,57.4301,17200.0
2013-03-27 11:50:00,87.59,87.6,87.58,87.59,2700.0,57.4301,57.4367,57.4235,57.4301,2700.0
2013-03-27 11:55:00,87.58,87.6,87.58,87.59,7100.0,57.4235,57.4367,57.4235,57.4301,7100.0
2013-03-27 12:00:00,87.58,87.6,87.58,87.58,12700.0,57.4235,57.4367,57.4235,57.4235,12700.0
2013-03-27 12:05:00,87.59,87.63,87.59,87.63,2400.0,57.4301,57.4563,57.4301,57.4563,2400.0
2013-03-27 12:10:00,87.61,87.63,87.6,87.61,10900.0,57.4432,57.4563,57.4367,57.4432,10900.0
2013-03-27 12:15:00,87.6,87.62,87.6,87.62,900.0,57.4367,57.4498,57.4367,57.4498,900.0
2013-03-27 12:20:00,87.61,87.63,87.61,87.63,7800.0,57.4432,57.4563,57.4432,57.4563,7800.0
2013-03-27 12:25:00,87.62,87.64,87.62,87.64,3900.0,57.4498,57.4629,57.4498,57.4629,3900.0
2013-03-27 12:30:00,87.66,87.66,87.64,87.65,2700.0,57.476,57.476,57.4629,57.4694,2700.0
2013-03-27 12:35:00,87.66,87.66,87.66,87.66,2700.0,57.476,57.476,57.476,57.476,2700.0
2013-03-27 12:40:00,87.65,87.66,87.64,87.66,2300.0,57.4694,57.476,57.4629,57.476,2300.0
2013-03-27 12:45:00,87.67,87.68,87.66,87.67,15800.0,57.4826,57.4891,57.476,57.4826,15800.0
2013-03-27 12:50:00,87.67,87.69,87.67,87.69,6000.0,57.4826,57.4957,57.4826,57.4957,6000.0
2013-03-27 12:55:00,87.67,87.69,87.64,87.66,21200.0,57.4826,57.4957,57.4629,57.476,21200.0
2013-03-27 13:00:00,87.65,87.66,87.64,87.65,4800.0,57.4694,57.476,57.4629,57.4694,4800.0
2013-03-27 13:05:00,87.66,87.68,87.64,87.68,8200.0,57.476,57.4891,57.4629,57.4891,8200.0
2013-03-27 13:10:00,87.68,87.7,87.67,87.7,14000.0,57.4891,57.5022,57.4826,57.5022,14000.0
2013-03-27 13:15:00,87.68,87.7,87.68,87.68,4800.0,57.4891,57.5022,57.4891,57.4891,4800.0
2013-03-27 13:20:00,87.67,87.68,87.65,87.65,6100.0,57.4826,57.4891,57.4694,57.4694,6100.0
2013-03-27 13:25:00,87.67,87.68,87.67,87.67,3800.0,57.4826,57.4891,57.4826,57.4826,3800.0
2013-03-27 13:30:00,87.68,87.71,87.67,87.7,6000.0,57.4891,57.5088,57.4826,57.5022,6000.0
2013-03-27 13:35:00,87.7,87.7,87.68,87.68,2500.0,57.5022,57.5022,57.4891,57.4891,2500.0
2013-03-27 13:40:00,87.68,87.72,87.68,87.7,3100.0,57.4891,57.5153,57.4891,57.5022,3100.0
2013-03-27 13:45:00,87.7,87.7,87.67,87.67,6300.0,57.5022,57.5022,57.4826,57.4826,6300.0
2013-03-27 13:50:00,87.67,87.72,87.67,87.7,9600.0,57.4826,57.5153,57.4826,57.5022,9600.0
2013-03-27 13:55:00,87.69,87.72,87.68,87.69,7900.0,57.4957,57.5153,57.4891,57.4957,7900.0
2013-03-27 14:00:00,87.7,87.7,87.68,87.68,12400.0,57.5022,57.5022,57.4891,57.4891,12400.0
2013-03-27 14:05:00,87.64,87.67,87.64,87.65,9600.0,57.4629,57.4826,57.4629,57.4694,9600.0
2013-03-27 14:10:00,87.67,87.69,87.66,87.69,5200.0,57.4826,57.4957,57.476,57.4957,5200.0
2013-03-27 14:15:00,87.69,87.69,87.66,87.69,13100.0,57.4957,57.4957,57.476,57.4957,13100.0
2013-03-27 14:20:00,87.69,87.69,87.66,87.67,10300.0,57.4957,57.4957,57.476,57.4826,10300.0
2013-03-27 14:25:00,87.68,87.68,87.64,87.65,10800.0,57.4891,57.4891,57.4629,57.4694,10800.0
2013-03-27 14:30:00,87.66,87.66,87.65,87.65,1600.0,57.476,57.476,57.4694,57.4694,1600.0
2013-03-27 14:35:00,87.66,87.66,87.64,87.65,7400.0,57.476,57.476,57.4629,57.4694,7400.0
2013-03-27 14:40:00,87.64,87.66,87.64,87.65,11700.0,57.4629,57.476,57.4629,57.4694,11700.0
2013-03-27 14:45:00,87.65,87.65,87.62,87.63,5800.0,57.4694,57.4694,57.4498,57.4563,5800.0
2013-03-27 14:50:00,87.64,87.64,87.6,87.6,4600.0,57.4629,57.4629,57.4367,57.4367,4600.0
2013-03-27 14:55:00,87.62,87.64,87.6,87.62,2500.0,57.4498,57.4629,57.4367,57.4498,2500.0
2013-03-27 15:00:00,87.61,87.64,87.61,87.64,2100.0,57.4432,57.4629,57.4432,57.4629,2100.0
2013-03-27 15:05:00,87.62,87.65,87.62,87.65,5900.0,57.4498,57.4694,57.4498,57.4694,5900.0
2013-03-27 15:10:00,87.64,87.66,87.63,87.63,6800.0,57.4629,57.476,57.4563,57.4563,6800.0
2013-03-27 15:15:00,87.66,87.66,87.64,87.64,15500.0,57.476,57.476,57.4629,57.4629,15500.0
2013-03-27 15:20:00,87.63,87.66,87.62,87.62,12700.0,57.4563,57.476,57.4498,57.4498,12700.0
2013-03-27 15:25:00,87.62,87.63,87.61,87.62,3600.0,57.4498,57.4563,57.4432,57.4498,3600.0
2013-03-27 15:30:00,87.61,87.64,87.61,87.64,8500.0,57.4432,57.4629,57.4432,57.4629,8500.0
2013-03-27 15:35:00,87.64,87.65,87.62,87.65,5700.0,57.4629,57.4694,57.4498,57.4694,5700.0
2013-03-27 15:40:00,87.64,87.65,87.62,87.64,10200.0,57.4629,57.4694,57.4498,57.4629,10200.0
2013-03-27 15:45:00,87.65,87.66,87.64,87.65,19400.0,57.4694,57.476,57.4629,57.4694,19400.0
2013-03-27 15:50:00,87.66,87.67,87.64,87.67,8700.0,57.476,57.4826,57.4629,57.4826,8700.0
2013-03-27 15:55:00,87.67,87.69,87.66,87.69,20400.0,57.4826,57.4957,57.476,57.4957,20400.0
2013-03-28 09:30:00,87.45,87.45,87.39,87.39,4600.0,57.4912,57.4912,57.4518,57.4518,4600.0
2013-03-28 09:35:00,87.39,87.39,87.39,87.39,300.0,57.4518,57.4518,57.4518,57.4518,300.0
2013-03-28 09:40:00,87.35,87.41,87.35,87.41,2000.0,57.4255,57.4649,57.4255,57.4649,2000.0
2013-03-28 09:45:00,87.41,87.42,87.41,87.42,1600.0,57.4649,57.4715,57.4649,57.4715,1600.0
2013-03-28 09:50:00,87.4,87.4,87.4,87.4,400.0,57.4583,57.4583,57.4583,57.4583,400.0
2013-03-28 09:55:00,87.4,87.4,87.35,87.38,1000.0,57.4583,57.4583,57.4255,57.4452,1000.0
2013-03-28 10:00:00,87.35,87.35,87.31,87.34,22500.0,57.4255,57.4255,57.3992,57.4189,22500.0
2013-03-28 10:05:00,87.35,87.35,87.34,87.35,3100.0,57.4255,57.4255,57.4189,57.4255,3100.0
2013-03-28 10:10:00,87.35,87.41,87.35,87.4,13600.0,57.4255,57.4649,57.4255,57.4583,13600.0
2013-03-28 10:15:00,87.39,87.45,87.38,87.45,2500.0,57.4518,57.4912,57.4452,57.4912,2500.0
2013-03-28 10:20:00,87.42,87.42,87.37,87.38,8000.0,57.4715,57.4715,57.4386,57.4452,8000.0
2013-03-28 10:25:00,87.41,87.42,87.36,87.4,1700.0,57.4649,57.4715,57.4321,57.4583,1700.0
2013-03-28 10:30:00,87.39,87.4,87.37,87.4,500.0,57.4518,57.4583,57.4386,57.4583,500.0
2013-03-28 10:35:00,87.37,87.39,87.37,87.39,300.0,57.4386,57.4518,57.4386,57.4518,300.0
2013-03-28 10:40:00,87.38,87.39,87.38,87.39,500.0,57.4452,57.4518,57.4452,57.4518,500.0
2013-03-28 10:45:00,87.38,87.42,87.38,87.4,1500.0,57.4452,57.4715,57.4452,57.4583,1500.0
2013-03-28 10:50:00,87.39,87.41,87.39,87.41,1600.0,57.4518,57.4649,57.4518,57.4649,1600.0
2013-03-28 10:55:00,87.42,87.42,87.34,87.41,7600.0,57.4715,57.4715,57.4189,57.4649,7600.0
2013-03-28 11:00:00,87.39,87.42,87.37,87.39,1400.0,57.4518,57.4715,57.4386,57.4518,1400.0
2013-03-28 11:05:00,87.37,87.39,87.37,87.39,800.0,57.4386,57.4518,57.4386,57.4518,800.0
2013-03-28 11:10:00,87.38,87.42,87.38,87.41,1600.0,57.4452,57.4715,57.4452,57.4649,1600.0
2013-03-28 11:15:00,87.42,87.42,87.42,87.42,200.0,57.4715,57.4715,57.4715,57.4715,200.0
2013-03-28 11:20:00,87.41,87.41,87.41,87.41,1600.0,57.4649,57.4649,57.4649,57.4649,1600.0
2013-03-28 11:25:00,87.4,87.4,87.36,87.38,800.0,57.4583,57.4583,57.4321,57.4452,800.0
2013-03-28 11:30:00,87.37,87.41,87.35,87.41,4900.0,57.4386,57.4649,57.4255,57.4649,4900.0
2013-03-28 11:35:00,87.41,87.44,87.39,87.44,2900.0,57.4649,57.4846,57.4518,57.4846,2900.0
2013-03-28 11:40:00,87.44,87.44,87.44,87.44,300.0,57.4846,57.4846,57.4846,57.4846,300.0
2013-03-28 11:45:00,87.37,87.43,87.37,87.38,600.0,57.4386,57.4781,57.4386,57.4452,600.0
2013-03-28 11:50:00,87.38,87.4,87.37,87.38,8300.0,57.4452,57.4583,57.4386,57.4452,8300.0
2013-03-28 11:55:00,87.38,87.39,87.37,87.39,1600.0,57.4452,57.4518,57.4386,57.4518,1600.0
2013-03-28 12:00:00,87.39,87.39,87.39,87.39,2600.0,57.4518,57.4518,57.4518,57.4518,2600.0
2013-03-28 12:05:00,87.39,87.39,87.36,87.37,5900.0,57.4518,57.4518,57.4321,57.4386,5900.0
2013-03-28 12:10:00,87.35,87.37,87.35,87.37,1600.0,57.4255,57.4386,57.4255,57.4386,1600.0
2013-03-28 12:15:00,87.35,87.4,87.35,87.35,5400.0,57.4255,57.4583,57.4255,57.4255,5400.0
2013-03-28 12:20:00,87.35,87.4,87.35,87.39,1500.0,57.4255,57.4583,57.4255,57.4518,1500.0
2013-03-28 12:25:00,87.39,87.39,87.37,87.37,1100.0,57.4518,57.4518,57.4386,57.4386,1100.0
2013-03-28 12:30:00,87.36,87.36,87.36,87.36,100.0,57.4321,57.4321,57.4321,57.4321,100.0
2013-03-28 12:35:00,87.39,87.4,87.37,87.37,2300.0,57.4518,57.4583,57.4386,57.4386,2300.0
2013-03-28 12:40:00,87.4,87.4,87.37,87.39,1700.0,57.4583,57.4583,57.4386,57.4518,1700.0
2013-03-28 12:45:00,87.38,87.4,87.38,87.4,2400.0,57.4452,57.4583,57.4452,57.4583,2400.0
2013-03-28 12:50:00,87.39,87.39,87.39,87.39,200.0,57.4518,57.4518,57.4518,57.4518,200.0
2013-03-28 12:55:00,87.37,87.4,87.37,87.4,400.0,57.4386,57.4583,57.4386,57.4583,400.0
2013-03-28 13:00:00,87.37,87.37,87.35,87.35,1000.0,57.4386,57.4386,57.4255,57.4255,1000.0
2013-03-28 13:05:00,87.39,87.39,87.35,87.35,300.0,57.4518,57.4518,57.4255,57.4255,300.0
2013-03-28 13:10:00,87.36,87.41,87.36,87.4,5000.0,57.4321,57.4649,57.4321,57.4583,5000.0
2013-03-28 13:15:00,87.4,87.45,87.39,87.41,10900.0,57.4583,57.4912,57.4518,57.4649,10900.0
2013-03-28 13:20:00,87.4,87.4,87.36,87.38,3600.0,57.4583,57.4583,57.4321,57.4452,3600.0
2013-03-28 13:25:00,87.39,87.39,87.37,87.39,6000.0,57.4518,57.4518,57.4386,57.4518,6000.0
2013-03-28 13:30:00,87.4,87.42,87.4,87.42,400.0,57.4583,57.4715,57.4583,57.4715,400.0
2013-03-28 13:35:00,87.42,87.42,87.38,87.42,5000.0,57.4715,57.4715,57.4452,57.4715,5000.0
2013-03-28 13:40:00,87.41,87.41,87.39,87.39,2200.0,57.4649,57.4649,57.4518,57.4518,2200.0
2013-03-28 13:45:00,87.42,87.42,87.38,87.38,300.0,57.4715,57.4715,57.4452,57.4452,300.0
2013-03-28 13:50:00,87.42,87.42,87.38,87.39,1900.0,57.4715,57.4715,57.4452,57.4518,1900.0
2013-03-28 13:55:00,87.38,87.42,87.38,87.4,1100.0,57.4452,57.4715,57.4452,57.4583,1100.0
2013-03-28 14:00:00,87.38,87.42,87.38,87.38,1100.0,57.4452,57.4715,57.4452,57.4452,1100.0
2013-03-28 14:05:00,87.38,87.41,87.38,87.38,500.0,57.4452,57.4649,57.4452,57.4452,500.0
2013-03-28 14:10:00,87.38,87.38,87.38,87.38,500.0,57.4452,57.4452,57.4452,57.4452,500.0
2013-03-28 14:15:00,87.38,87.43,87.38,87.43,8700.0,57.4452,57.4781,57.4452,57.4781,8700.0
2013-03-28 14:20:00,87.4,87.43,87.4,87.42,8300.0,57.4583,57.4781,57.4583,57.4715,8300.0
2013-03-28 14:25:00,87.42,87.45,87.41,87.45,2000.0,57.4715,57.4912,57.4649,57.4912,2000.0
2013-03-28 14:30:00,87.42,87.44,87.42,87.44,500.0,57.4715,57.4846,57.4715,57.4846,500.0
2013-03-28 14:35:00,87.42,87.42,87.41,87.42,900.0,57.4715,57.4715,57.4649,57.4715,900.0
2013-03-28 14:40:00,87.41,87.45,87.41,87.41,700.0,57.4649,57.4912,57.4649,57.4649,700.0
2013-03-28 14:45:00,87.44,87.44,87.41,87.41,1300.0,57.4846,57.4846,57.4649,57.4649,1300.0
2013-03-28 14:50:00,87.41,87.45,87.41,87.44,9700.0,57.4649,57.4912,57.4649,57.4846,9700.0
2013-03-28 14:55:00,87.44,87.44,87.41,87.41,2200.0,57.4846,57.4846,57.4649,57.4649,2200.0
2013-03-28 15:00:00,87.43,87.43,87.41,87.41,2400.0,57.4781,57.4781,57.4649,57.4649,2400.0
2013-03-28 15:05:00,87.43,87.43,87.41,87.42,2300.0,57.4781,57.4781,57.4649,57.4715,2300.0
2013-03-28 15:10:00,87.42,87.44,87.4,87.44,2300.0,57.4715,57.4846,57.4583,57.4846,2300.0
2013-03-28 15:15:00,87.44,87.44,87.41,87.42,1700.0,57.4846,57.4846,57.4649,57.4715,1700.0
2013-03-28 15:20:00,87.41,87.48,87.41,87.46,46000.0,57.4649,57.5109,57.4649,57.4978,46000.0
2013-03-28 15:25:00,87.45,87.45,87.42,87.43,8800.0,57.4912,57.4912,57.4715,57.4781,8800.0
2013-03-28 15:30:00,87.43,87.43,87.37,87.4,7900.0,57.4781,57.4781,57.4386,57.4583,7900.0
2013-03-28 15:35:00,87.41,87.41,87.39,87.41,9200.0,57.4649,57.4649,57.4518,57.4649,9200.0
2013-03-28 15:40:00,87.43,87.43,87.39,87.39,5200.0,57.4781,57.4781,57.4518,57.4518,5200.0
2013-03-28 15:45:00,87.4,87.43,87.4,87.42,4600.0,57.4583,57.4781,57.4583,57.4715,4600.0
2013-03-28 15:50:00,87.42,87.43,87.39,87.42,2600.0,57.4715,57.4781,57.4518,57.4715,2600.0
2013-03-28 15:55:00,87.4,87.42,87.37,87.37,4000.0,57.4583,57.4715,57.4386,57.4386,4000.0
2013-04-01 09:30:00,87.37,87.37,87.31,87.33,16900.0,57.4386,57.4386,57.3992,57.4123,16900.0
2013-04-01 09:35:00,87.31,87.35,87.3,87.33,63100.0,57.3992,57.4255,57.3926,57.4123,63100.0
2013-04-01 09:40:00,87.32,87.32,87.31,87.31,1600.0,57.4058,57.4058,57.3992,57.3992,1600.0
2013-04-01 09:45:00,87.33,87.34,87.33,87.34,2500.0,57.4123,57.4189,57.4123,57.4189,2500.0
2013-04-01 09:50:00,87.34,87.34,87.33,87.33,2500.0,57.4189,57.4189,57.4123,57.4123,2500.0
2013-04-01 09:55:00,87.33,87.35,87.31,87.35,11300.0,57.4123,57.4255,57.3992,57.4255,11300.0
2013-04-01 10:00:00,87.37,87.4,87.37,87.4,8300.0,57.4386,57.4583,57.4386,57.4583,8300.0
2013-04-01 10:05:00,87.41,87.43,87.41,87.42,3300.0,57.4649,57.4781,57.4649,57.4715,3300.0
2013-04-01 10:10:00,87.42,87.43,87.4,87.4,3800.0,57.4715,57.4781,57.4583,57.4583,3800.0
2013-04-01 10:15:00,87.4,87.42,87.35,87.4,5500.0,57.4583,57.4715,57.4255,57.4583,5500.0
2013-04-01 10:20:00,87.37,87.38,87.34,87.36,7100.0,57.4386,57.4452,57.4189,57.4321,7100.0
2013-04-01 10:25:00,87.36,87.38,87.33,87.36,3400.0,57.4321,57.4452,57.4123,57.4321,3400.0
2013-04-01 10:30:00,87.35,87.37,87.35,87.36,3300.0,57.4255,57.4386,57.4255,57.4321,3300.0
2013-04-01 10:35:00,87.37,87.39,87.36,87.39,5300.0,57.4386,57.4518,57.4321,57.4518,5300.0
2013-04-01 10:40:00,87.39,87.42,87.39,87.42,2800.0,57.4518,57.4715,57.4518,57.4715,2800.0
2013-04-01 10:45:00,87.41,87.41,87.36,87.4,9400.0,57.4649,57.4649,57.4321,57.4583,9400.0
2013-04-01 10:50:00,87.41,87.41,87.37,87.37,3100.0,57.4649,57.4649,57.4386,57.4386,3100.0
2013-04-01 10:55:00,87.37,87.4,87.37,87.4,9300.0,57.4386,57.4583,57.4386,57.4583,9300.0
2013-04-01 11:00:00,87.4,87.4,87.39,87.39,6100.0,57.4583,57.4583,57.4518,57.4518,6100.0
2013-04-01 11:05:00,87.39,87.4,87.38,87.38,7900.0,57.4518,57.4583,57.4452,57.4452,7900.0
2013-04-01 11:10:00,87.38,87.41,87.36,87.36,38200.0,57.4452,57.4649,57.4321,57.4321,38200.0
2013-04-01 11:15:00,87.36,87.37,87.35,87.35,2500.0,57.4321,57.4386,57.4255,57.4255,2500.0
2013-04-01 11:20:00,87.37,87.37,87.35,87.36,3100.0,57.4386,57.4386,57.4255,57.4321,3100.0
2013-04-01 11:25:00,87.36,87.37,87.36,87.36,3500.0,57.4321,57.4386,57.4321,57.4321,3500.0
2013-04-01 11:30:00,87.36,87.37,87.34,87.34,17500.0,57.4321,57.4386,57.4189,57.4189,17500.0
2013-04-01 11:35:00,87.34,87.36,87.34,87.35,3400.0,57.4189,57.4321,57.4189,57.4255,3400.0
2013-04-01 11:40:00,87.35,87.35,87.35,87.35,2600.0,57.4255,57.4255,57.4255,57.4255,2600.0
2013-04-01 11:45:00,87.35,87.35,87.33,87.33,2900.0,57.4255,57.4255,57.4123,57.4123,2900.0
2013-04-01 11:50:00,87.33,87.35,87.33,87.35,7500.0,57.4123,57.4255,57.4123,57.4255,7500.0
2013-04-01 11:55:00,87.34,87.4,87.34,87.34,15700.0,57.4189,57.4583,57.4189,57.4189,15700.0
2013-04-01 12:00:00,87.34,87.36,87.34,87.36,6400.0,57.4189,57.4321,57.4189,57.4321,6400.0
2013-04-01 12:05:00,87.36,87.38,87.35,87.37,3800.0,57.4321,57.4452,57.4255,57.4386,3800.0
2013-04-01 12:10:00,87.39,87.39,87.35,87.36,2100.0,57.4518,57.4518,57.4255,57.4321,2100.0
2013-04-01 12:15:00,87.35,87.37,87.33,87.33,5100.0,57.4255,57.4386,57.4123,57.4123,5100.0
2013-04-01 12:20:00,87.33,87.35,87.33,87.34,4700.0,57.4123,57.4255,57.4123,57.4189,4700.0
2013-04-01 12:25:00,87.34,87.38,87.34,87.36,8600.0,57.4189,57.4452,57.4189,57.4321,8600.0
2013-04-01 12:30:00,87.35,87.35,87.35,87.35,1400.0,57.4255,57.4255,57.4255,57.4255,1400.0
2013-04-01 12:35:00,87.35,87.36,87.35,87.35,4900.0,57.4255,57.4321,57.4255,57.4255,4900.0
2013-04-01 12:40:00,87.35,87.36,87.34,87.34,3200.0,57.4255,57.4321,57.4189,57.4189,3200.0
2013-04-01 12:45:00,87.34,87.36,87.34,87.34,6000.0,57.4189,57.4321,57.4189,57.4189,6000.0
2013-04-01 12:50:00,87.34,87.35,87.33,87.33,8100.0,57.4189,57.4255,57.4123,57.4123,8100.0
2013-04-01 12:55:00,87.34,87.35,87.32,87.32,9500.0,57.4189,57.4255,57.4058,57.4058,9500.0
2013-04-01 13:00:00,87.32,87.33,87.32,87.33,5900.0,57.4058,57.4123,57.4058,57.4123,5900.0
2013-04-01 13:05:00,87.33,87.34,87.32,87.33,6500.0,57.4123,57.4189,57.4058,57.4123,6500.0
2013-04-01 13:10:00,87.33,87.34,87.32,87.32,6800.0,57.4123,57.4189,57.4058,57.4058,6800.0
2013-04-01 13:15:00,87.32,87.34,87.32,87.32,7100.0,57.4058,57.4189,57.4058,57.4058,7100.0
2013-04-01 13:20:00,87.32,87.34,87.32,87.33,10000.0,57.4058,57.4189,57.4058,57.4123,10000.0
2013-04-01 13:25:00,87.33,87.33,87.3,87.3,8600.0,57.4123,57.4123,57.3926,57.3926,8600.0
2013-04-01 13:30:00,87.3,87.31,87.3,87.3,8500.0,57.3926,57.3992,57.3926,57.3926,8500.0
2013-04-01 13:35:00,87.3,87.31,87.29,87.29,8400.0,57.3926,57.3992,57.386,57.386,8400.0
2013-04-01 13:40:00,87.29,87.3,87.29,87.3,11600.0,57.386,57.3926,57.386,57.3926,11600.0
2013-04-01 13:45:00,87.3,87.3,87.29,87.3,20300.0,57.3926,57.3926,57.386,57.3926,20300.0
2013-04-01 13:50:00,87.3,87.3,87.29,87.29,7000.0,57.3926,57.3926,57.386,57.386,7000.0
2013-04-01 13:55:00,87.29,87.29,87.29,87.29,10800.0,57.386,57.386,57.386,57.386,10800.0
2013-04-01 14:00:00,87.29,87.3,87.29,87.29,10300.0,57.386,57.3926,57.386,57.386,10300.0
2013-04-01 14:05:00,87.29,87.3,87.28,87.29,12900.0,57.386,57.3926,57.3795,57.386,12900.0
2013-04-01 14:10:00,87.28,87.29,87.27,87.27,12200.0,57.3795,57.386,57.3729,57.3729,12200.0
2013-04-01 14:15:00,87.27,87.29,87.27,87.28,20100.0,57.3729,57.386,57.3729,57.3795,20100.0
2013-04-01 14:20:00,87.28,87.29,87.28,87.28,18700.0,57.3795,57.386,57.3795,57.3795,18700.0
2013-04-01 14:25:00,87.27,87.28,87.27,87.27,11300.0,57.3729,57.3795,57.3729,57.3729,11300.0
2013-04-01 14:30:00,87.27,87.28,87.26,87.27,15300.0,57.3729,57.3795,57.3663,57.3729,15300.0
2013-04-01 14:35:00,87.26,87.26,87.25,87.25,9000.0,57.3663,57.3663,57.3597,57.3597,9000.0
2013-04-01 14:40:00,87.25,87.26,87.25,87.25,13900.0,57.3597,57.3663,57.3597,57.3597,13900.0
2013-04-01 14:45:00,87.25,87.25,87.23,87.23,18600.0,57.3597,57.3597,57.3466,57.3466,18600.0
2013-04-01 14:50:00,87.23,87.25,87.23,87.23,13800.0,57.3466,57.3597,57.3466,57.3466,13800.0
2013-04-01 14:55:00,87.23,87.25,87.23,87.23,18700.0,57.3466,57.3597,57.3466,57.3466,18700.0
2013-04-01 15:00:00,87.24,87.24,87.22,87.22,19500.0,57.3532,57.3532,57.34,57.34,19500.0
2013-04-01 15:05:00,87.22,87.22,87.21,87.22,12400.0,57.34,57.34,57.3334,57.34,12400.0
2013-04-01 15:10:00,87.21,87.24,87.21,87.24,3800.0,57.3334,57.3532,57.3334,57.3532,3800.0
2013-04-01 15:15:00,87.24,87.26,87.22,87.26,10700.0,57.3532,57.3663,57.34,57.3663,10700.0
2013-04-01 15:20:00,87.26,87.26,87.25,87.26,2600.0,57.3663,57.3663,57.3597,57.3663,2600.0
2013-04-01 15:25:00,87.24,87.24,87.24,87.24,2600.0,57.3532,57.3532,57.3532,57.3532,2600.0
2013-04-01 15:30:00,87.24,87.27,87.23,87.23,13800.0,57.3532,57.3729,57.3466,57.3466,13800.0
2013-04-01 15:35:00,87.24,87.25,87.22,87.22,4300.0,57.3532,57.3597,57.34,57.34,4300.0
2013-04-01 15:40:00,87.22,87.26,87.22,87.24,8000.0,57.34,57.3663,57.34,57.3532,8000.0
2013-04-01 15:45:00,87.24,87.25,87.24,87.24,4000.0,57.3532,57.3597,57.3532,57.3532,4000.0
2013-04-01 15:50:00,87.24,87.26,87.23,87.23,5500.0,57.3532,57.3663,57.3466,57.3466,5500.0
2013-04-01 15:55:00,87.23,87.25,87.22,87.23,12700.0,57.3466,57.3597,57.34,57.3466,12700.0
2013-04-02 09:30:00,87.32,87.34,87.2,87.27,6000.0,57.4058,57.4189,57.3269,57.3729,6000.0
2013-04-02 09:35:00,87.32,87.33,87.26,87.27,4600.0,57.4058,57.4123,57.3663,57.3729,4600.0
2013-04-02 09:40:00,87.3,87.3,87.3,87.3,1200.0,57.3926,57.3926,57.3926,57.3926,1200.0
2013-04-02 09:45:00,87.32,87.32,87.31,87.32,500.0,57.4058,57.4058,57.3992,57.4058,500.0
2013-04-02 09:50:00,87.32,87.32,87.27,87.27,300.0,57.4058,57.4058,57.3729,57.3729,300.0
2013-04-02 09:55:00,87.33,87.33,87.3,87.33,700.0,57.4123,57.4123,57.3926,57.4123,700.0
2013-04-02 10:00:00,87.33,87.33,87.3,87.31,2600.0,57.4123,57.4123,57.3926,57.3992,2600.0
2013-04-02 10:05:00,87.32,87.34,87.32,87.34,3500.0,57.4058,57.4189,57.4058,57.4189,3500.0
2013-04-02 10:10:00,87.32,87.33,87.32,87.33,3100.0,57.4058,57.4123,57.4058,57.4123,3100.0
2013-04-02 10:15:00,87.31,87.33,87.27,87.29,15900.0,57.3992,57.4123,57.3729,57.386,15900.0
2013-04-02 10:20:00,87.29,87.31,87.29,87.31,6600.0,57.386,57.3992,57.386,57.3992,6600.0
2013-04-02 10:25:00,87.31,87.32,87.31,87.31,2900.0,57.3992,57.4058,57.3992,57.3992,2900.0
2013-04-02 10:30:00,87.31,87.31,87.3,87.31,5700.0,57.3992,57.3992,57.3926,57.3992,5700.0
2013-04-02 10:35:00,87.31,87.32,87.3,87.3,600.0,57.3992,57.4058,57.3926,57.3926,600.0
2013-04-02 10:40:00,87.3,87.3,87.3,87.3,0.0,57.3926,57.3926,57.3926,57.3926,0.0
2013-04-02 10:45:00,87.32,87.32,87.3,87.32,4400.0,57.4058,57.4058,57.3926,57.4058,4400.0
2013-04-02 10:50:00,87.31,87.31,87.3,87.3,600.0,57.3992,57.3992,57.3926,57.3926,600.0
2013-04-02 10:55:00,87.31,87.32,87.3,87.31,3200.0,57.3992,57.4058,57.3926,57.3992,3200.0
2013-04-02 11:00:00,87.32,87.32,87.3,87.31,1900.0,57.4058,57.4058,57.3926,57.3992,1900.0
2013-04-02 11:05:00,87.31,87.31,87.3,87.3,1400.0,57.3992,57.3992,57.3926,57.3926,1400.0
2013-04-02 11:10:00,87.31,87.31,87.29,87.29,4900.0,57.3992,57.3992,57.386,57.386,4900.0
2013-04-02 11:15:00,87.3,87.31,87.24,87.24,9900.0,57.3926,57.3992,57.3532,57.3532,9900.0
2013-04-02 11:20:00,87.25,87.27,87.23,87.27,4500.0,57.3597,57.3729,57.3466,57.3729,4500.0
2013-04-02 11:25:00,87.28,87.28,87.26,87.27,2400.0,57.3795,57.3795,57.3663,57.3729,2400.0
2013-04-02 11:30:00,87.26,87.26,87.26,87.26,400.0,57.3663,57.3663,57.3663,57.3663,400.0
2013-04-02 11:35:00,87.28,87.28,87.26,87.26,700.0,57.3795,57.3795,57.3663,57.3663,700.0
2013-04-02 11:40:00,87.28,87.28,87.26,87.26,900.0,57.3795,57.3795,57.3663,57.3663,900.0
2013-04-02 11:45:00,87.27,87.28,87.22,87.23,23300.0,57.3729,57.3795,57.34,57.3466,23300.0
2013-04-02 11:50:00,87.26,87.26,87.25,87.25,400.0,57.3663,57.3663,57.3597,57.3597,400.0
2013-04-02 11:55:00,87.27,87.27,87.26,87.26,800.0,57.3729,57.3729,57.3663,57.3663,800.0
2013-04-02 12:00:00,87.27,87.28,87.25,87.28,1700.0,57.3729,57.3795,57.3597,57.3795,1700.0
2013-04-02 12:05:00,87.26,87.26,87.26,87.26,1100.0,57.3663,57.3663,57.3663,57.3663,1100.0
2013-04-02 12:10:00,87.27,87.27,87.25,87.25,300.0,57.3729,57.3729,57.3597,57.3597,300.0
2013-04-02 12:15:00,87.26,87.27,87.25,87.26,1900.0,57.3663,57.3729,57.3597,57.3663,1900.0
2013-04-02 12:20:00,87.25,87.26,87.25,87.25,900.0,57.3597,57.3663,57.3597,57.3597,900.0
2013-04-02 12:25:00,87.25,87.26,87.25,87.25,2500.0,57.3597,57.3663,57.3597,57.3597,2500.0
2013-04-02 12:30:00,87.25,87.27,87.25,87.25,800.0,57.3597,57.3729,57.3597,57.3597,800.0
2013-04-02 12:35:00,87.26,87.28,87.25,87.28,3200.0,57.3663,57.3795,57.3597,57.3795,3200.0
2013-04-02 12:40:00,87.25,87.27,87.25,87.25,600.0,57.3597,57.3729,57.3597,57.3597,600.0
2013-04-02 12:45:00,87.27,87.28,87.26,87.26,25500.0,57.3729,57.3795,57.3663,57.3663,25500.0
2013-04-02 12:50:00,87.27,87.27,87.26,87.27,1100.0,57.3729,57.3729,57.3663,57.3729,1100.0
2013-04-02 12:55:00,87.26,87.27,87.26,87.26,1200.0,57.3663,57.3729,57.3663,57.3663,1200.0
2013-04-02 13:00:00,87.27,87.27,87.26,87.26,7200.0,57.3729,57.3729,57.3663,57.3663,7200.0
2013-04-02 13:05:00,87.26,87.27,87.26,87.27,8100.0,57.3663,57.3729,57.3663,57.3729,8100.0
2013-04-02 13:10:00,87.27,87.28,87.27,87.28,9800.0,57.3729,57.3795,57.3729,57.3795,9800.0
2013-04-02 13:15:00,87.28,87.28,87.27,87.28,7600.0,57.3795,57.3795,57.3729,57.3795,7600.0
2013-04-02 13:20:00,87.27,87.28,87.26,87.26,5900.0,57.3729,57.3795,57.3663,57.3663,5900.0
2013-04-02 13:25:00,87.27,87.28,87.27,87.27,9500.0,57.3729,57.3795,57.3729,57.3729,9500.0
2013-04-02 13:30:00,87.28,87.28,87.27,87.27,800.0,57.3795,57.3795,57.3729,57.3729,800.0
2013-04-02 13:35:00,87.28,87.28,87.27,87.28,7900.0,57.3795,57.3795,57.3729,57.3795,7900.0
2013-04-02 13:40:00,87.28,87.28,87.28,87.28,9200.0,57.3795,57.3795,57.3795,57.3795,9200.0
2013-04-02 13:45:00,87.28,87.28,87.27,87.28,4500.0,57.3795,57.3795,57.3729,57.3795,4500.0
2013-04-02 13:50:00,87.28,87.28,87.27,87.27,1500.0,57.3795,57.3795,57.3729,57.3729,1500.0
2013-04-02 13:55:00,87.28,87.28,87.26,87.26,3900.0,57.3795,57.3795,57.3663,57.3663,3900.0
2013-04-02 14:00:00,87.26,87.28,87.26,87.27,4200.0,57.3663,57.3795,57.3663,57.3729,4200.0
2013-04-02 14:05:00,87.28,87.28,87.26,87.28,800.0,57.3795,57.3795,57.3663,57.3795,800.0
2013-04-02 14:10:00,87.28,87.28,87.26,87.28,1500.0,57.3795,57.3795,57.3663,57.3795,1500.0
2013-04-02 14:15:00,87.28,87.28,87.26,87.27,5400.0,57.3795,57.3795,57.3663,57.3729,5400.0
2013-04-02 14:20:00,87.27,87.28,87.27,87.28,1300.0,57.3729,57.3795,57.3729,57.3795,1300.0
2013-04-02 14:25:00,87.28,87.28,87.28,87.28,6200.0,57.3795,57.3795,57.3795,57.3795,6200.0
2013-04-02 14:30:00,87.28,87.28,87.27,87.28,1300.0,57.3795,57.3795,57.3729,57.3795,1300.0
2013-04-02 14:35:00,87.27,87.28,87.27,87.28,4000.0,57.3729,57.3795,57.3729,57.3795,4000.0
2013-04-02 14:40:00,87.28,87.28,87.27,87.28,5700.0,57.3795,57.3795,57.3729,57.3795,5700.0
2013-04-02 14:45:00,87.28,87.28,87.26,87.26,7300.0,57.3795,57.3795,57.3663,57.3663,7300.0
2013-04-02 14:50:00,87.27,87.28,87.26,87.26,3100.0,57.3729,57.3795,57.3663,57.3663,3100.0
2013-04-02 14:55:00,87.28,87.28,87.27,87.27,1100.0,57.3795,57.3795,57.3729,57.3729,1100.0
2013-04-02 15:00:00,87.28,87.28,87.27,87.27,2500.0,57.3795,57.3795,57.3729,57.3729,2500.0
2013-04-02 15:05:00,87.28,87.28,87.27,87.28,1200.0,57.3795,57.3795,57.3729,57.3795,1200.0
2013-04-02 15:10:00,87.28,87.28,87.28,87.28,1500.0,57.3795,57.3795,57.3795,57.3795,1500.0
2013-04-02 15:15:00,87.28,87.28,87.26,87.26,13300.0,57.3795,57.3795,57.3663,57.3663,13300.0
2013-04-02 15:20:00,87.26,87.26,87.24,87.26,4500.0,57.3663,57.3663,57.3532,57.3663,4500.0
2013-04-02 15:25:00,87.26,87.26,87.24,87.26,3300.0,57.3663,57.3663,57.3532,57.3663,3300.0
2013-04-02 15:30:00,87.24,87.26,87.24,87.25,4800.0,57.3532,57.3663,57.3532,57.3597,4800.0
2013-04-02 15:35:00,87.24,87.25,87.24,87.25,3100.0,57.3532,57.3597,57.3532,57.3597,3100.0
2013-04-02 15:40:00,87.25,87.25,87.24,87.25,1900.0,57.3597,57.3597,57.3532,57.3597,1900.0
2013-04-02 15:45:00,87.25,87.25,87.24,87.25,4800.0,57.3597,57.3597,57.3532,57.3597,4800.0
2013-04-02 15:50:00,87.25,87.25,87.24,87.25,3400.0,57.3597,57.3597,57.3532,57.3597,3400.0
2013-04-02 15:55:00,87.25,87.25,87.22,87.23,17700.0,57.3597,57.3597,57.34,57.3466,17700.0
2013-04-03 09:30:00,87.37,87.37,87.33,87.35,4200.0,57.4386,57.4386,57.4123,57.4255,4200.0
2013-04-03 09:35:00,87.41,87.41,87.33,87.41,600.0,57.4649,57.4649,57.4123,57.4649,600.0
2013-04-03 09:40:00,87.41,87.41,87.34,87.34,1100.0,57.4649,57.4649,57.4189,57.4189,1100.0
2013-04-03 09:45:00,87.4,87.4,87.4,87.4,400.0,57.4583,57.4583,57.4583,57.4583,400.0
2013-04-03 09:50:00,87.39,87.41,87.37,87.41,3200.0,57.4518,57.4649,57.4386,57.4649,3200.0
2013-04-03 09:55:00,87.41,87.41,87.41,87.41,400.0,57.4649,57.4649,57.4649,57.4649,400.0
2013-04-03 10:00:00,87.42,87.43,87.42,87.43,1800.0,57.4715,57.4781,57.4715,57.4781,1800.0
2013-04-03 10:05:00,87.43,87.45,87.43,87.45,1500.0,57.4781,57.4912,57.4781,57.4912,1500.0
2013-04-03 10:10:00,87.44,87.45,87.44,87.45,500.0,57.4846,57.4912,57.4846,57.4912,500.0
2013-04-03 10:15:00,87.44,87.45,87.44,87.44,3000.0,57.4846,57.4912,57.4846,57.4846,3000.0
2013-04-03 10:20:00,87.44,87.44,87.43,87.43,400.0,57.4846,57.4846,57.4781,57.4781,400.0
2013-04-03 10:25:00,87.44,87.45,87.44,87.45,300.0,57.4846,57.4912,57.4846,57.4912,300.0
2013-04-03 10:30:00,87.44,87.45,87.44,87.45,3600.0,57.4846,57.4912,57.4846,57.4912,3600.0
2013-04-03 10:35:00,87.45,87.49,87.45,87.49,3100.0,57.4912,57.5175,57.4912,57.5175,3100.0
2013-04-03 10:40:00,87.49,87.49,87.49,87.49,1100.0,57.5175,57.5175,57.5175,57.5175,1100.0
2013-04-03 10:45:00,87.48,87.49,87.47,87.48,700.0,57.5109,57.5175,57.5044,57.5109,700.0
2013-04-03 10:50:00,87.48,87.48,87.46,87.46,1800.0,57.5109,57.5109,57.4978,57.4978,1800.0
2013-04-03 10:55:00,87.47,87.47,87.46,87.47,7200.0,57.5044,57.5044,57.4978,57.5044,7200.0
2013-04-03 11:00:00,87.47,87.47,87.46,87.47,1100.0,57.5044,57.5044,57.4978,57.5044,1100.0
2013-04-03 11:05:00,87.47,87.47,87.47,87.47,1800.0,57.5044,57.5044,57.5044,57.5044,1800.0
2013-04-03 11:10:00,87.47,87.47,87.46,87.47,3100.0,57.5044,57.5044,57.4978,57.5044,3100.0
2013-04-03 11:15:00,87.47,87.47,87.47,87.47,600.0,57.5044,57.5044,57.5044,57.5044,600.0
2013-04-03 11:20:00,87.47,87.47,87.46,87.46,700.0,57.5044,57.5044,57.4978,57.4978,700.0
2013-04-03 11:25:00,87.46,87.46,87.4,87.45,9800.0,57.4978,57.4978,57.4583,57.4912,9800.0
2013-04-03 11:30:00,87.46,87.46,87.44,87.46,4700.0,57.4978,57.4978,57.4846,57.4978,4700.0
2013-04-03 11:35:00,87.46,87.47,87.45,87.47,1600.0,57.4978,57.5044,57.4912,57.5044,1600.0
2013-04-03 11:40:00,87.47,87.47,87.45,87.47,2000.0,57.5044,57.5044,57.4912,57.5044,2000.0
2013-04-03 11:45:00,87.46,87.47,87.46,87.47,2300.0,57.4978,57.5044,57.4978,57.5044,2300.0
2013-04-03 11:50:00,87.46,87.47,87.45,87.46,6500.0,57.4978,57.5044,57.4912,57.4978,6500.0
2013-04-03 11:55:00,87.45,87.45,87.42,87.42,6400.0,57.4912,57.4912,57.4715,57.4715,6400.0
2013-04-03 12:00:00,87.41,87.43,87.4,87.43,35700.0,57.4649,57.4781,57.4583,57.4781,35700.0
2013-04-03 12:05:00,87.42,87.42,87.42,87.42,2400.0,57.4715,57.4715,57.4715,57.4715,2400.0
2013-04-03 12:10:00,87.42,87.42,87.4,87.42,60000.0,57.4715,57.4715,57.4583,57.4715,60000.0
2013-04-03 12:15:00,87.42,87.42,87.42,87.42,3400.0,57.4715,57.4715,57.4715,57.4715,3400.0
2013-04-03 12:20:00,87.42,87.42,87.42,87.42,800.0,57.4715,57.4715,57.4715,57.4715,800.0
2013-04-03 12:25:00,87.41,87.42,87.4,87.41,1200.0,57.4649,57.4715,57.4583,57.4649,1200.0
2013-04-03 12:30:00,87.42,87.46,87.42,87.46,1100.0,57.4715,57.4978,57.4715,57.4978,1100.0
2013-04-03 12:35:00,87.46,87.46,87.44,87.45,600.0,57.4978,57.4978,57.4846,57.4912,600.0
2013-04-03 12:40:00,87.46,87.47,87.45,87.45,2300.0,57.4978,57.5044,57.4912,57.4912,2300.0
2013-04-03 12:45:00,87.47,87.47,87.44,87.47,500.0,57.5044,57.5044,57.4846,57.5044,500.0
2013-04-03 12:50:00,87.47,87.5,87.47,87.48,7500.0,57.5044,57.5241,57.5044,57.5109,7500.0
2013-04-03 12:55:00,87.49,87.49,87.47,87.47,8200.0,57.5175,57.5175,57.5044,57.5044,8200.0
2013-04-03 13:00:00,87.47,87.47,87.47,87.47,12500.0,57.5044,57.5044,57.5044,57.5044,12500.0
2013-04-03 13:05:00,87.47,87.47,87.46,87.47,1000.0,57.5044,57.5044,57.4978,57.5044,1000.0
2013-04-03 13:10:00,87.47,87.47,87.47,87.47,4100.0,57.5044,57.5044,57.5044,57.5044,4100.0
2013-04-03 13:15:00,87.47,87.49,87.46,87.48,12000.0,57.5044,57.5175,57.4978,57.5109,12000.0
2013-04-03 13:20:00,87.48,87.48,87.45,87.47,5900.0,57.5109,57.5109,57.4912,57.5044,5900.0
2013-04-03 13:25:00,87.47,87.47,87.46,87.46,4100.0,57.5044,57.5044,57.4978,57.4978,4100.0
2013-04-03 13:30:00,87.47,87.47,87.47,87.47,4100.0,57.5044,57.5044,57.5044,57.5044,4100.0
2013-04-03 13:35:00,87.49,87.49,87.47,87.47,9700.0,57.5175,57.5175,57.5044,57.5044,9700.0
2013-04-03 13:40:00,87.48,87.49,87.47,87.49,7000.0,57.5109,57.5175,57.5044,57.5175,7000.0
2013-04-03 13:45:00,87.52,87.53,87.5,87.51,7000.0,57.5372,57.5438,57.5241,57.5307,7000.0
2013-04-03 13:50:00,87.52,87.53,87.51,87.53,1900.0,57.5372,57.5438,57.5307,57.5438,1900.0
2013-04-03 13:55:00,87.53,87.53,87.48,87.49,4000.0,57.5438,57.5438,57.5109,57.5175,4000.0
2013-04-03 14:00:00,87.48,87.51,87.47,87.48,23200.0,57.5109,57.5307,57.5044,57.5109,23200.0
2013-04-03 14:05:00,87.48,87.48,87.46,87.46,9200.0,57.5109,57.5109,57.4978,57.4978,9200.0
2013-04-03 14:10:00,87.47,87.48,87.46,87.46,3300.0,57.5044,57.5109,57.4978,57.4978,3300.0
2013-04-03 14:15:00,87.46,87.46,87.45,87.46,800.0,57.4978,57.4978,57.4912,57.4978,800.0
2013-04-03 14:20:00,87.45,87.47,87.45,87.45,8400.0,57.4912,57.5044,57.4912,57.4912,8400.0
2013-04-03 14:25:00,87.47,87.48,87.46,87.46,2100.0,57.5044,57.5109,57.4978,57.4978,2100.0
2013-04-03 14:30:00,87.46,87.48,87.46,87.48,2400.0,57.4978,57.5109,57.4978,57.5109,2400.0
2013-04-03 14:35:00,87.48,87.48,87.46,87.48,3600.0,57.5109,57.5109,57.4978,57.5109,3600.0
2013-04-03 14:40:00,87.48,87.48,87.44,87.44,15300.0,57.5109,57.5109,57.4846,57.4846,15300.0
2013-04-03 14:45:00,87.48,87.48,87.44,87.44,6800.0,57.5109,57.5109,57.4846,57.4846,6800.0
2013-04-03 14:50:00,87.45,87.45,87.43,87.43,4300.0,57.4912,57.4912,57.4781,57.4781,4300.0
2013-04-03 14:55:00,87.43,87.44,87.41,87.41,13200.0,57.4781,57.4846,57.4649,57.4649,13200.0
2013-04-03 15:00:00,87.41,87.44,87.41,87.42,10600.0,57.4649,57.4846,57.4649,57.4715,10600.0
2013-04-03 15:05:00,87.44,87.45,87.42,87.42,9400.0,57.4846,57.4912,57.4715,57.4715,9400.0
2013-04-03 15:10:00,87.42,87.44,87.41,87.43,12700.0,57.4715,57.4846,57.4649,57.4781,12700.0
2013-04-03 15:15:00,87.42,87.44,87.41,87.42,8800.0,57.4715,57.4846,57.4649,57.4715,8800.0
2013-04-03 15:20:00,87.43,87.43,87.4,87.4,7200.0,57.4781,57.4781,57.4583,57.4583,7200.0
2013-04-03 15:25:00,87.4,87.42,87.4,87.4,4300.0,57.4583,57.4715,57.4583,57.4583,4300.0
2013-04-03 15:30:00,87.4,87.42,87.4,87.4,12900.0,57.4583,57.4715,57.4583,57.4583,12900.0
2013-04-03 15:35:00,87.4,87.43,87.4,87.42,26200.0,57.4583,57.4781,57.4583,57.4715,26200.0
2013-04-03 15:40:00,87.42,87.43,87.41,87.41,28800.0,57.4715,57.4781,57.4649,57.4649,28800.0
2013-04-03 15:45:00,87.41,87.42,87.39,87.39,25900.0,57.4649,57.4715,57.4518,57.4518,25900.0
2013-04-03 15:50:00,87.39,87.4,87.38,87.38,27000.0,57.4518,57.4583,57.4452,57.4452,27000.0
2013-04-03 15:55:00,87.38,87.39,87.37,87.38,11000.0,57.4452,57.4518,57.4386,57.4452,11000.0
2013-04-04 09:30:00,87.58,87.58,87.47,87.47,19000.0,57.5767,57.5767,57.5044,57.5044,19000.0
2013-04-04 09:35:00,87.47,87.49,87.47,87.49,1300.0,57.5044,57.5175,57.5044,57.5175,1300.0
2013-04-04 09:40:00,87.49,87.49,87.48,87.49,2700.0,57.5175,57.5175,57.5109,57.5175,2700.0
2013-04-04 09:45:00,87.48,87.5,87.48,87.5,600.0,57.5109,57.5241,57.5109,57.5241,600.0
2013-04-04 09:50:00,87.49,87.49,87.49,87.49,1300.0,57.5175,57.5175,57.5175,57.5175,1300.0
2013-04-04 09:55:00,87.46,87.48,87.46,87.48,800.0,57.4978,57.5109,57.4978,57.5109,800.0
2013-04-04 10:00:00,87.5,87.53,87.5,87.53,4000.0,57.5241,57.5438,57.5241,57.5438,4000.0
2013-04-04 10:05:00,87.53,87.53,87.53,87.53,100.0,57.5438,57.5438,57.5438,57.5438,100.0
2013-04-04 10:10:00,87.53,87.55,87.53,87.53,1600.0,57.5438,57.557,57.5438,57.5438,1600.0
2013-04-04 10:15:00,87.54,87.55,87.53,87.53,3600.0,57.5504,57.557,57.5438,57.5438,3600.0
2013-04-04 10:20:00,87.53,87.55,87.52,87.52,1600.0,57.5438,57.557,57.5372,57.5372,1600.0
2013-04-04 10:25:00,87.52,87.56,87.52,87.56,5400.0,57.5372,57.5635,57.5372,57.5635,5400.0
2013-04-04 10:30:00,87.57,87.59,87.57,87.59,5700.0,57.5701,57.5833,57.5701,57.5833,5700.0
2013-04-04 10:35:00,87.59,87.59,87.56,87.56,3200.0,57.5833,57.5833,57.5635,57.5635,3200.0
2013-04-04 10:40:00,87.56,87.57,87.54,87.55,10300.0,57.5635,57.5701,57.5504,57.557,10300.0
2013-04-04 10:45:00,87.55,87.57,87.54,87.55,1900.0,57.557,57.5701,57.5504,57.557,1900.0
2013-04-04 10:50:00,87.55,87.57,87.55,87.56,1800.0,57.557,57.5701,57.557,57.5635,1800.0
2013-04-04 10:55:00,87.55,87.57,87.55,87.55,3400.0,57.557,57.5701,57.557,57.557,3400.0
2013-04-04 11:00:00,87.55,87.57,87.53,87.53,4300.0,57.557,57.5701,57.5438,57.5438,4300.0
2013-04-04 11:05:00,87.53,87.54,87.51,87.52,6500.0,57.5438,57.5504,57.5307,57.5372,6500.0
2013-04-04 11:10:00,87.52,87.57,87.51,87.56,4700.0,57.5372,57.5701,57.5307,57.5635,4700.0
2013-04-04 11:15:00,87.56,87.56,87.52,87.52,5900.0,57.5635,57.5635,57.5372,57.5372,5900.0
2013-04-04 11:20:00,87.51,87.55,87.51,87.55,7400.0,57.5307,57.557,57.5307,57.557,7400.0
2013-04-04 11:25:00,87.55,87.56,87.51,87.53,20800.0,57.557,57.5635,57.5307,57.5438,20800.0
2013-04-04 11:30:00,87.53,87.55,87.52,87.53,3100.0,57.5438,57.557,57.5372,57.5438,3100.0
2013-04-04 11:35:00,87.54,87.56,87.54,87.55,2500.0,57.5504,57.5635,57.5504,57.557,2500.0
2013-04-04 11:40:00,87.55,87.57,87.54,87.56,6800.0,57.557,57.5701,57.5504,57.5635,6800.0
2013-04-04 11:45:00,87.57,87.57,87.56,87.56,1000.0,57.5701,57.5701,57.5635,57.5635,1000.0
2013-04-04 11:50:00,87.56,87.57,87.55,87.56,4400.0,57.5635,57.5701,57.557,57.5635,4400.0
2013-04-04 11:55:00,87.55,87.57,87.55,87.56,4100.0,57.557,57.5701,57.557,57.5635,4100.0
2013-04-04 12:00:00,87.55,87.56,87.55,87.55,2300.0,57.557,57.5635,57.557,57.557,2300.0
2013-04-04 12:05:00,87.56,87.56,87.55,87.56,6600.0,57.5635,57.5635,57.557,57.5635,6600.0
2013-04-04 12:10:00,87.56,87.57,87.56,87.56,8600.0,57.5635,57.5701,57.5635,57.5635,8600.0
2013-04-04 12:15:00,87.56,87.58,87.55,87.56,16100.0,57.5635,57.5767,57.557,57.5635,16100.0
2013-04-04 12:20:00,87.56,87.57,87.55,87.56,5400.0,57.5635,57.5701,57.557,57.5635,5400.0
2013-04-04 12:25:00,87.56,87.56,87.56,87.56,4600.0,57.5635,57.5635,57.5635,57.5635,4600.0
2013-04-04 12:30:00,87.56,87.56,87.55,87.55,9400.0,57.5635,57.5635,57.557,57.557,9400.0
2013-04-04 12:35:00,87.56,87.56,87.55,87.56,6000.0,57.5635,57.5635,57.557,57.5635,6000.0
2013-04-04 12:40:00,87.55,87.56,87.55,87.56,5900.0,57.557,57.5635,57.557,57.5635,5900.0
2013-04-04 12:45:00,87.56,87.59,87.55,87.55,75300.0,57.5635,57.5833,57.557,57.557,75300.0
2013-04-04 12:50:00,87.56,87.57,87.55,87.55,11500.0,57.5635,57.5701,57.557,57.557,11500.0
2013-04-04 12:55:00,87.55,87.56,87.55,87.55,3800.0,57.557,57.5635,57.557,57.557,3800.0
2013-04-04 13:00:00,87.55,87.56,87.55,87.56,4100.0,57.557,57.5635,57.557,57.5635,4100.0
2013-04-04 13:05:00,87.55,87.58,87.55,87.56,9200.0,57.557,57.5767,57.557,57.5635,9200.0
2013-04-04 13:10:00,87.58,87.63,87.57,87.57,20100.0,57.5767,57.6096,57.5701,57.5701,20100.0
2013-04-04 13:15:00,87.57,87.61,87.57,87.57,8900.0,57.5701,57.5964,57.5701,57.5701,8900.0
2013-04-04 13:20:00,87.57,87.59,87.57,87.58,4900.0,57.5701,57.5833,57.5701,57.5767,4900.0
2013-04-04 13:25:00,87.58,87.6,87.57,87.57,18300.0,57.5767,57.5898,57.5701,57.5701,18300.0
2013-04-04 13:30:00,87.58,87.58,87.57,87.58,8300.0,57.5767,57.5767,57.5701,57.5767,8300.0
2013-04-04 13:35:00,87.58,87.61,87.58,87.59,4500.0,57.5767,57.5964,57.5767,57.5833,4500.0
2013-04-04 13:40:00,87.59,87.6,87.58,87.59,10900.0,57.5833,57.5898,57.5767,57.5833,10900.0
2013-04-04 13:45:00,87.59,87.59,87.52,87.57,402200.0,57.5833,57.5833,57.5372,57.5701,402200.0
2013-04-04 13:50:00,87.58,87.59,87.56,87.59,20800.0,57.5767,57.5833,57.5635,57.5833,20800.0
2013-04-04 13:55:00,87.6,87.6,87.56,87.56,8200.0,57.5898,57.5898,57.5635,57.5635,8200.0
2013-04-04 14:00:00,87.56,87.57,87.56,87.56,23600.0,57.5635,57.5701,57.5635,57.5635,23600.0
2013-04-04 14:05:00,87.56,87.57,87.55,87.55,79500.0,57.5635,57.5701,57.557,57.557,79500.0
2013-04-04 14:10:00,87.56,87.56,87.55,87.55,13200.0,57.5635,57.5635,57.557,57.557,13200.0
2013-04-04 14:15:00,87.55,87.56,87.54,87.55,23400.0,57.557,57.5635,57.5504,57.557,23400.0
2013-04-04 14:20:00,87.55,87.56,87.55,87.55,35200.0,57.557,57.5635,57.557,57.557,35200.0
2013-04-04 14:25:00,87.55,87.55,87.54,87.55,24500.0,57.557,57.557,57.5504,57.557,24500.0
2013-04-04 14:30:00,87.55,87.55,87.53,87.54,49800.0,57.557,57.557,57.5438,57.5504,49800.0
2013-04-04 14:35:00,87.53,87.54,87.53,87.53,33400.0,57.5438,57.5504,57.5438,57.5438,33400.0
2013-04-04 14:40:00,87.54,87.54,87.51,87.52,52100.0,57.5504,57.5504,57.5307,57.5372,52100.0
2013-04-04 14:45:00,87.52,87.52,87.49,87.49,73300.0,57.5372,57.5372,57.5175,57.5175,73300.0
2013-04-04 14:50:00,87.49,87.5,87.47,87.47,56500.0,57.5175,57.5241,57.5044,57.5044,56500.0
2013-04-04 14:55:00,87.48,87.48,87.44,87.44,3126900.0,57.5109,57.5109,57.4846,57.4846,3126900.0
2013-04-04 15:00:00,87.47,87.5,87.47,87.5,15000.0,57.5044,57.5241,57.5044,57.5241,15000.0
2013-04-04 15:05:00,87.48,87.48,87.47,87.48,6300.0,57.5109,57.5109,57.5044,57.5109,6300.0
2013-04-04 15:10:00,87.48,87.48,87.47,87.47,10600.0,57.5109,57.5109,57.5044,57.5044,10600.0
2013-04-04 15:15:00,87.47,87.5,87.47,87.5,10700.0,57.5044,57.5241,57.5044,57.5241,10700.0
2013-04-04 15:20:00,87.49,87.54,87.48,87.54,3900.0,57.5175,57.5504,57.5109,57.5504,3900.0
2013-04-04 15:25:00,87.5,87.51,87.47,87.47,7900.0,57.5241,57.5307,57.5044,57.5044,7900.0
2013-04-04 15:30:00,87.48,87.48,87.48,87.48,5500.0,57.5109,57.5109,57.5109,57.5109,5500.0
2013-04-04 15:35:00,87.48,87.51,87.48,87.5,8100.0,57.5109,57.5307,57.5109,57.5241,8100.0
2013-04-04 15:40:00,87.5,87.5,87.48,87.48,8600.0,57.5241,57.5241,57.5109,57.5109,8600.0
2013-04-04 15:45:00,87.48,87.5,87.48,87.5,20500.0,57.5109,57.5241,57.5109,57.5241,20500.0
2013-04-04 15:50:00,87.49,87.55,87.49,87.52,149200.0,57.5175,57.557,57.5175,57.5372,149200.0
2013-04-04 15:55:00,87.52,87.53,87.51,87.51,17400.0,57.5372,57.5438,57.5307,57.5307,17400.0
2013-04-05 09:30:00,87.75,87.75,87.65,87.65,5500.0,57.6884,57.6884,57.6227,57.6227,5500.0
2013-04-05 09:35:00,87.72,87.72,87.66,87.7,3100.0,57.6687,57.6687,57.6293,57.6556,3100.0
2013-04-05 09:40:00,87.7,87.7,87.68,87.7,1900.0,57.6556,57.6556,57.6424,57.6556,1900.0
2013-04-05 09:45:00,87.68,87.68,87.68,87.68,100.0,57.6424,57.6424,57.6424,57.6424,100.0
2013-04-05 09:50:00,87.68,87.69,87.68,87.69,1000.0,57.6424,57.649,57.6424,57.649,1000.0
2013-04-05 09:55:00,87.7,87.75,87.7,87.71,4400.0,57.6556,57.6884,57.6556,57.6621,4400.0
2013-04-05 10:00:00,87.75,87.77,87.74,87.77,3600.0,57.6884,57.7016,57.6819,57.7016,3600.0
2013-04-05 10:05:00,87.78,87.82,87.71,87.74,218200.0,57.7082,57.7345,57.6621,57.6819,218200.0
2013-04-05 10:10:00,87.73,87.75,87.71,87.75,8000.0,57.6753,57.6884,57.6621,57.6884,8000.0
2013-04-05 10:15:00,87.73,87.73,87.71,87.71,5900.0,57.6753,57.6753,57.6621,57.6621,5900.0
2013-04-05 10:20:00,87.72,87.74,87.71,87.73,20500.0,57.6687,57.6819,57.6621,57.6753,20500.0
2013-04-05 10:25:00,87.73,87.75,87.73,87.73,10100.0,57.6753,57.6884,57.6753,57.6753,10100.0
2013-04-05 10:30:00,87.73,87.73,87.73,87.73,5100.0,57.6753,57.6753,57.6753,57.6753,5100.0
2013-04-05 10:35:00,87.73,87.74,87.71,87.72,6500.0,57.6753,57.6819,57.6621,57.6687,6500.0
2013-04-05 10:40:00,87.72,87.74,87.72,87.74,7500.0,57.6687,57.6819,57.6687,57.6819,7500.0
2013-04-05 10:45:00,87.74,87.77,87.72,87.75,21400.0,57.6819,57.7016,57.6687,57.6884,21400.0
2013-04-05 10:50:00,87.74,87.78,87.73,87.77,5600.0,57.6819,57.7082,57.6753,57.7016,5600.0
2013-04-05 10:55:00,87.74,87.76,87.72,87.72,12900.0,57.6819,57.695,57.6687,57.6687,12900.0
2013-04-05 11:00:00,87.73,87.75,87.71,87.71,6000.0,57.6753,57.6884,57.6621,57.6621,6000.0
2013-04-05 11:05:00,87.71,87.75,87.7,87.75,5600.0,57.6621,57.6884,57.6556,57.6884,5600.0
2013-04-05 11:10:00,87.7,87.75,87.7,87.71,13200.0,57.6556,57.6884,57.6556,57.6621,13200.0
2013-04-05 11:15:00,87.71,87.73,87.7,87.72,6700.0,57.6621,57.6753,57.6556,57.6687,6700.0
2013-04-05 11:20:00,87.71,87.72,87.71,87.71,20900.0,57.6621,57.6687,57.6621,57.6621,20900.0
2013-04-05 11:25:00,87.72,87.72,87.71,87.71,17500.0,57.6687,57.6687,57.6621,57.6621,17500.0
2013-04-05 11:30:00,87.71,87.72,87.71,87.71,29800.0,57.6621,57.6687,57.6621,57.6621,29800.0
2013-04-05 11:35:00,87.72,87.73,87.71,87.72,24400.0,57.6687,57.6753,57.6621,57.6687,24400.0
2013-04-05 11:40:00,87.72,87.75,87.72,87.73,28700.0,57.6687,57.6884,57.6687,57.6753,28700.0
2013-04-05 11:45:00,87.73,87.76,87.73,87.76,22200.0,57.6753,57.695,57.6753,57.695,22200.0
2013-04-05 11:50:00,87.74,87.76,87.74,87.76,16500.0,57.6819,57.695,57.6819,57.695,16500.0
2013-04-05 11:55:00,87.76,87.77,87.75,87.77,33600.0,57.695,57.7016,57.6884,57.7016,33600.0
2013-04-05 12:00:00,87.78,87.79,87.76,87.76,9800.0,57.7082,57.7147,57.695,57.695,9800.0
2013-04-05 12:05:00,87.75,87.75,87.73,87.75,7300.0,57.6884,57.6884,57.6753,57.6884,7300.0
2013-04-05 12:10:00,87.75,87.75,87.75,87.75,700.0,57.6884,57.6884,57.6884,57.6884,700.0
2013-04-05 12:15:00,87.76,87.77,87.75,87.77,2600.0,57.695,57.7016,57.6884,57.7016,2600.0
2013-04-05 12:20:00,87.77,87.78,87.77,87.78,2100.0,57.7016,57.7082,57.7016,57.7082,2100.0
2013-04-05 12:25:00,87.78,87.78,87.78,87.78,0.0,57.7082,57.7082,57.7082,57.7082,0.0
2013-04-05 12:30:00,87.78,87.78,87.76,87.77,1500.0,57.7082,57.7082,57.695,57.7016,1500.0
2013-04-05 12:35:00,87.78,87.8,87.77,87.79,5200.0,57.7082,57.7213,57.7016,57.7147,5200.0
2013-04-05 12:40:00,87.78,87.78,87.78,87.78,200.0,57.7082,57.7082,57.7082,57.7082,200.0
2013-04-05 12:45:00,87.78,87.79,87.77,87.77,3200.0,57.7082,57.7147,57.7016,57.7016,3200.0
2013-04-05 12:50:00,87.79,87.79,87.79,87.79,200.0,57.7147,57.7147,57.7147,57.7147,200.0
2013-04-05 12:55:00,87.79,87.79,87.77,87.78,700.0,57.7147,57.7147,57.7016,57.7082,700.0
2013-04-05 13:00:00,87.77,87.79,87.77,87.79,900.0,57.7016,57.7147,57.7016,57.7147,900.0
2013-04-05 13:05:00,87.79,87.79,87.79,87.79,100.0,57.7147,57.7147,57.7147,57.7147,100.0
2013-04-05 13:10:00,87.77,87.8,87.77,87.8,2700.0,57.7016,57.7213,57.7016,57.7213,2700.0
2013-04-05 13:15:00,87.79,87.81,87.79,87.81,1400.0,57.7147,57.7279,57.7147,57.7279,1400.0
2013-04-05 13:20:00,87.8,87.82,87.8,87.81,7400.0,57.7213,57.7345,57.7213,57.7279,7400.0
2013-04-05 13:25:00,87.8,87.81,87.8,87.8,2500.0,57.7213,57.7279,57.7213,57.7213,2500.0
2013-04-05 13:30:00,87.81,87.82,87.81,87.82,1300.0,57.7279,57.7345,57.7279,57.7345,1300.0
2013-04-05 13:35:00,87.82,87.82,87.81,87.81,1000.0,57.7345,57.7345,57.7279,57.7279,1000.0
2013-04-05 13:40:00,87.83,87.86,87.83,87.86,1400.0,57.741,57.7608,57.741,57.7608,1400.0
2013-04-05 13:45:00,87.82,87.82,87.82,87.82,500.0,57.7345,57.7345,57.7345,57.7345,500.0
2013-04-05 13:50:00,87.86,87.87,87.84,87.84,5400.0,57.7608,57.7673,57.7476,57.7476,5400.0
2013-04-05 13:55:00,87.83,87.88,87.83,87.86,3600.0,57.741,57.7739,57.741,57.7608,3600.0
2013-04-05 14:00:00,87.87,87.89,87.83,87.89,1700.0,57.7673,57.7805,57.741,57.7805,1700.0
2013-04-05 14:05:00,87.89,87.92,87.85,87.92,12200.0,57.7805,57.8002,57.7542,57.8002,12200.0
2013-04-05 14:10:00,87.87,87.91,87.87,87.87,1800.0,57.7673,57.7936,57.7673,57.7673,1800.0
2013-04-05 14:15:00,87.91,87.91,87.82,87.88,33300.0,57.7936,57.7936,57.7345,57.7739,33300.0
2013-04-05 14:20:00,87.88,87.88,87.87,87.87,2400.0,57.7739,57.7739,57.7673,57.7673,2400.0
2013-04-05 14:25:00,87.86,87.88,87.86,87.88,500.0,57.7608,57.7739,57.7608,57.7739,500.0
2013-04-05 14:30:00,87.88,87.88,87.84,87.87,4300.0,57.7739,57.7739,57.7476,57.7673,4300.0
2013-04-05 14:35:00,87.84,87.85,87.84,87.84,2000.0,57.7476,57.7542,57.7476,57.7476,2000.0
2013-04-05 14:40:00,87.87,87.87,87.82,87.82,3000.0,57.7673,57.7673,57.7345,57.7345,3000.0
2013-04-05 14:45:00,87.82,87.86,87.82,87.82,700.0,57.7345,57.7608,57.7345,57.7345,700.0
2013-04-05 14:50:00,87.87,87.87,87.82,87.82,3700.0,57.7673,57.7673,57.7345,57.7345,3700.0
2013-04-05 14:55:00,87.84,87.87,87.84,87.85,1000.0,57.7476,57.7673,57.7476,57.7542,1000.0
2013-04-05 15:00:00,87.82,87.87,87.82,87.82,1800.0,57.7345,57.7673,57.7345,57.7345,1800.0
2013-04-05 15:05:00,87.82,87.87,87.82,87.87,2400.0,57.7345,57.7673,57.7345,57.7673,2400.0
2013-04-05 15:10:00,87.82,87.82,87.82,87.82,700.0,57.7345,57.7345,57.7345,57.7345,700.0
2013-04-05 15:15:00,87.87,87.87,87.85,87.86,1900.0,57.7673,57.7673,57.7542,57.7608,1900.0
2013-04-05 15:20:00,87.83,87.86,87.83,87.83,7800.0,57.741,57.7608,57.741,57.741,7800.0
2013-04-05 15:25:00,87.85,87.85,87.82,87.83,27100.0,57.7542,57.7542,57.7345,57.741,27100.0
2013-04-05 15:30:00,87.8,87.86,87.78,87.85,40700.0,57.7213,57.7608,57.7082,57.7542,40700.0
2013-04-05 15:35:00,87.79,87.79,87.79,87.79,100.0,57.7147,57.7147,57.7147,57.7147,100.0
2013-04-05 15:40:00,87.8,87.81,87.79,87.79,300.0,57.7213,57.7279,57.7147,57.7147,300.0
2013-04-05 15:45:00,87.81,87.81,87.78,87.81,69100.0,57.7279,57.7279,57.7082,57.7279,69100.0
2013-04-05 15:50:00,87.8,87.81,87.79,87.81,4800.0,57.7213,57.7279,57.7147,57.7279,4800.0
2013-04-05 15:55:00,87.79,87.81,87.79,87.81,1600.0,57.7147,57.7279,57.7147,57.7279,1600.0
2013-04-08 09:30:00,87.9,87.91,87.8,87.82,16200.0,57.7871,57.7936,57.7213,57.7345,16200.0
2013-04-08 09:35:00,87.82,87.84,87.82,87.84,3600.0,57.7345,57.7476,57.7345,57.7476,3600.0
2013-04-08 09:40:00,87.86,87.86,87.85,87.86,2700.0,57.7608,57.7608,57.7542,57.7608,2700.0
2013-04-08 09:45:00,87.86,87.86,87.84,87.86,500.0,57.7608,57.7608,57.7476,57.7608,500.0
2013-04-08 09:50:00,87.86,87.87,87.86,87.86,16000.0,57.7608,57.7673,57.7608,57.7608,16000.0
2013-04-08 09:55:00,87.86,87.86,87.86,87.86,1400.0,57.7608,57.7608,57.7608,57.7608,1400.0
2013-04-08 10:00:00,87.86,87.86,87.85,87.86,3600.0,57.7608,57.7608,57.7542,57.7608,3600.0
2013-04-08 10:05:00,87.86,87.86,87.85,87.85,6200.0,57.7608,57.7608,57.7542,57.7542,6200.0
2013-04-08 10:10:00,87.85,87.85,87.83,87.83,7400.0,57.7542,57.7542,57.741,57.741,7400.0
2013-04-08 10:15:00,87.83,87.85,87.83,87.84,3100.0,57.741,57.7542,57.741,57.7476,3100.0
2013-04-08 10:20:00,87.83,87.84,87.8,87.84,1147400.0,57.741,57.7476,57.7213,57.7476,1147400.0
2013-04-08 10:25:00,87.82,87.84,87.81,87.81,600.0,57.7345,57.7476,57.7279,57.7279,600.0
2013-04-08 10:30:00,87.81,87.84,87.81,87.84,47500.0,57.7279,57.7476,57.7279,57.7476,47500.0
2013-04-08 10:35:00,87.84,87.84,87.83,87.84,2300.0,57.7476,57.7476,57.741,57.7476,2300.0
2013-04-08 10:40:00,87.83,87.84,87.83,87.84,3600.0,57.741,57.7476,57.741,57.7476,3600.0
2013-04-08 10:45:00,87.84,87.84,87.84,87.84,500.0,57.7476,57.7476,57.7476,57.7476,500.0
2013-04-08 10:50:00,87.82,87.84,87.82,87.84,2200.0,57.7345,57.7476,57.7345,57.7476,2200.0
2013-04-08 10:55:00,87.84,87.84,87.83,87.83,2500.0,57.7476,57.7476,57.741,57.741,2500.0
2013-04-08 11:00:00,87.84,87.84,87.83,87.84,2500.0,57.7476,57.7476,57.741,57.7476,2500.0
2013-04-08 11:05:00,87.84,87.84,87.84,87.84,3500.0,57.7476,57.7476,57.7476,57.7476,3500.0
2013-04-08 11:10:00,87.84,87.84,87.83,87.84,2100.0,57.7476,57.7476,57.741,57.7476,2100.0
2013-04-08 11:15:00,87.83,87.84,87.83,87.84,2900.0,57.741,57.7476,57.741,57.7476,2900.0
2013-04-08 11:20:00,87.84,87.84,87.83,87.84,1000.0,57.7476,57.7476,57.741,57.7476,1000.0
2013-04-08 11:25:00,87.83,87.84,87.83,87.84,1000.0,57.741,57.7476,57.741,57.7476,1000.0
2013-04-08 11:30:00,87.84,87.84,87.84,87.84,1100.0,57.7476,57.7476,57.7476,57.7476,1100.0
2013-04-08 11:35:00,87.84,87.84,87.83,87.84,3900.0,57.7476,57.7476,57.741,57.7476,3900.0
2013-04-08 11:40:00,87.83,87.83,87.83,87.83,100.0,57.741,57.741,57.741,57.741,100.0
2013-04-08 11:45:00,87.84,87.86,87.83,87.86,19300.0,57.7476,57.7608,57.741,57.7608,19300.0
2013-04-08 11:50:00,87.85,87.86,87.85,87.86,1100.0,57.7542,57.7608,57.7542,57.7608,1100.0
2013-04-08 11:55:00,87.86,87.86,87.85,87.85,800.0,57.7608,57.7608,57.7542,57.7542,800.0
2013-04-08 12:00:00,87.84,87.86,87.84,87.86,4800.0,57.7476,57.7608,57.7476,57.7608,4800.0
2013-04-08 12:05:00,87.85,87.86,87.85,87.86,1100.0,57.7542,57.7608,57.7542,57.7608,1100.0
2013-04-08 12:10:00,87.86,87.86,87.86,87.86,0.0,57.7608,57.7608,57.7608,57.7608,0.0
2013-04-08 12:15:00,87.84,87.86,87.84,87.86,1600.0,57.7476,57.7608,57.7476,57.7608,1600.0
2013-04-08 12:20:00,87.84,87.85,87.84,87.85,300.0,57.7476,57.7542,57.7476,57.7542,300.0
2013-04-08 12:25:00,87.84,87.86,87.84,87.86,900.0,57.7476,57.7608,57.7476,57.7608,900.0
2013-04-08 12:30:00,87.86,87.86,87.86,87.86,2100.0,57.7608,57.7608,57.7608,57.7608,2100.0
2013-04-08 12:35:00,87.86,87.86,87.86,87.86,1600.0,57.7608,57.7608,57.7608,57.7608,1600.0
2013-04-08 12:40:00,87.86,87.86,87.85,87.86,1600.0,57.7608,57.7608,57.7542,57.7608,1600.0
2013-04-08 12:45:00,87.86,87.86,87.85,87.85,1100.0,57.7608,57.7608,57.7542,57.7542,1100.0
2013-04-08 12:50:00,87.85,87.85,87.85,87.85,0.0,57.7542,57.7542,57.7542,57.7542,0.0
2013-04-08 12:55:00,87.85,87.85,87.85,87.85,0.0,57.7542,57.7542,57.7542,57.7542,0.0
2013-04-08 13:00:00,87.85,87.85,87.85,87.85,400.0,57.7542,57.7542,57.7542,57.7542,400.0
2013-04-08 13:05:00,87.85,87.86,87.85,87.86,1400.0,57.7542,57.7608,57.7542,57.7608,1400.0
2013-04-08 13:10:00,87.86,87.86,87.86,87.86,600.0,57.7608,57.7608,57.7608,57.7608,600.0
2013-04-08 13:15:00,87.86,87.86,87.86,87.86,200.0,57.7608,57.7608,57.7608,57.7608,200.0
2013-04-08 13:20:00,87.85,87.85,87.85,87.85,300.0,57.7542,57.7542,57.7542,57.7542,300.0
2013-04-08 13:25:00,87.86,87.86,87.85,87.86,3300.0,57.7608,57.7608,57.7542,57.7608,3300.0
2013-04-08 13:30:00,87.86,87.86,87.86,87.86,0.0,57.7608,57.7608,57.7608,57.7608,0.0
2013-04-08 13:35:00,87.86,87.86,87.86,87.86,200.0,57.7608,57.7608,57.7608,57.7608,200.0
2013-04-08 13:40:00,87.85,87.86,87.85,87.86,500.0,57.7542,57.7608,57.7542,57.7608,500.0
2013-04-08 13:45:00,87.86,87.86,87.85,87.86,2000.0,57.7608,57.7608,57.7542,57.7608,2000.0
2013-04-08 13:50:00,87.85,87.86,87.85,87.86,600.0,57.7542,57.7608,57.7542,57.7608,600.0
2013-04-08 13:55:00,87.86,87.86,87.85,87.86,4000.0,57.7608,57.7608,57.7542,57.7608,4000.0
2013-04-08 14:00:00,87.85,87.85,87.84,87.84,3400.0,57.7542,57.7542,57.7476,57.7476,3400.0
2013-04-08 14:05:00,87.85,87.85,87.84,87.85,5800.0,57.7542,57.7542,57.7476,57.7542,5800.0
2013-04-08 14:10:00,87.85,87.85,87.84,87.84,4700.0,57.7542,57.7542,57.7476,57.7476,4700.0
2013-04-08 14:15:00,87.85,87.85,87.84,87.84,1500.0,57.7542,57.7542,57.7476,57.7476,1500.0
2013-04-08 14:20:00,87.84,87.85,87.84,87.84,79000.0,57.7476,57.7542,57.7476,57.7476,79000.0
2013-04-08 14:25:00,87.84,87.86,87.84,87.86,29700.0,57.7476,57.7608,57.7476,57.7608,29700.0
2013-04-08 14:30:00,87.86,87.87,87.86,87.87,1300.0,57.7608,57.7673,57.7608,57.7673,1300.0
2013-04-08 14:35:00,87.86,87.87,87.86,87.87,2600.0,57.7608,57.7673,57.7608,57.7673,2600.0
2013-04-08 14:40:00,87.85,87.86,87.85,87.86,2200.0,57.7542,57.7608,57.7542,57.7608,2200.0
2013-04-08 14:45:00,87.87,87.9,87.86,87.86,132500.0,57.7673,57.7871,57.7608,57.7608,132500.0
2013-04-08 14:50:00,87.86,87.87,87.85,87.85,9300.0,57.7608,57.7673,57.7542,57.7542,9300.0
2013-04-08 14:55:00,87.87,87.88,87.84,87.84,1800.0,57.7673,57.7739,57.7476,57.7476,1800.0
2013-04-08 15:00:00,87.86,87.86,87.85,87.85,8000.0,57.7608,57.7608,57.7542,57.7542,8000.0
2013-04-08 15:05:00,87.85,87.86,87.85,87.86,9800.0,57.7542,57.7608,57.7542,57.7608,9800.0
2013-04-08 15:10:00,87.87,87.87,87.84,87.85,1600.0,57.7673,57.7673,57.7476,57.7542,1600.0
2013-04-08 15:15:00,87.85,87.86,87.84,87.84,4900.0,57.7542,57.7608,57.7476,57.7476,4900.0
2013-04-08 15:20:00,87.85,87.86,87.85,87.85,3700.0,57.7542,57.7608,57.7542,57.7542,3700.0
2013-04-08 15:25:00,87.84,87.87,87.84,87.85,6400.0,57.7476,57.7673,57.7476,57.7542,6400.0
2013-04-08 15:30:00,87.85,87.85,87.82,87.83,5400.0,57.7542,57.7542,57.7345,57.741,5400.0
2013-04-08 15:35:00,87.82,87.82,87.82,87.82,400.0,57.7345,57.7345,57.7345,57.7345,400.0
2013-04-08 15:40:00,87.83,87.83,87.8,87.8,39000.0,57.741,57.741,57.7213,57.7213,39000.0
2013-04-08 15:45:00,87.81,87.81,87.8,87.8,23800.0,57.7279,57.7279,57.7213,57.7213,23800.0
2013-04-08 15:50:00,87.8,87.81,87.79,87.81,3000.0,57.7213,57.7279,57.7147,57.7279,3000.0
2013-04-08 15:55:00,87.8,87.81,87.79,87.81,5100.0,57.7213,57.7279,57.7147,57.7279,5100.0
2013-04-09 09:30:00,87.92,87.92,87.86,87.89,11800.0,57.8002,57.8002,57.7608,57.7805,11800.0
2013-04-09 09:35:00,87.92,87.92,87.89,87.89,1100.0,57.8002,57.8002,57.7805,57.7805,1100.0
2013-04-09 09:40:00,87.89,87.89,87.89,87.89,5300.0,57.7805,57.7805,57.7805,57.7805,5300.0
2013-04-09 09:45:00,87.89,87.89,87.88,87.88,1800.0,57.7805,57.7805,57.7739,57.7739,1800.0
2013-04-09 09:50:00,87.89,87.89,87.89,87.89,500.0,57.7805,57.7805,57.7805,57.7805,500.0
2013-04-09 09:55:00,87.89,87.89,87.89,87.89,700.0,57.7805,57.7805,57.7805,57.7805,700.0
2013-04-09 10:00:00,87.89,87.89,87.89,87.89,100.0,57.7805,57.7805,57.7805,57.7805,100.0
2013-04-09 10:05:00,87.89,87.89,87.88,87.89,6800.0,57.7805,57.7805,57.7739,57.7805,6800.0
2013-04-09 10:10:00,87.89,87.89,87.87,87.89,3600.0,57.7805,57.7805,57.7673,57.7805,3600.0
2013-04-09 10:15:00,87.89,87.89,87.89,87.89,0.0,57.7805,57.7805,57.7805,57.7805,0.0
2013-04-09 10:20:00,87.89,87.89,87.89,87.89,400.0,57.7805,57.7805,57.7805,57.7805,400.0
2013-04-09 10:25:00,87.89,87.89,87.89,87.89,0.0,57.7805,57.7805,57.7805,57.7805,0.0
2013-04-09 10:30:00,87.89,87.89,87.89,87.89,4600.0,57.7805,57.7805,57.7805,57.7805,4600.0
2013-04-09 10:35:00,87.89,87.89,87.88,87.89,3800.0,57.7805,57.7805,57.7739,57.7805,3800.0
2013-04-09 10:40:00,87.89,87.89,87.88,87.88,49800.0,57.7805,57.7805,57.7739,57.7739,49800.0
2013-04-09 10:45:00,87.9,87.9,87.9,87.9,400.0,57.7871,57.7871,57.7871,57.7871,400.0
2013-04-09 10:50:00,87.91,87.92,87.91,87.92,2400.0,57.7936,57.8002,57.7936,57.8002,2400.0
2013-04-09 10:55:00,87.9,87.93,87.9,87.91,3800.0,57.7871,57.8068,57.7871,57.7936,3800.0
2013-04-09 11:00:00,87.93,87.94,87.93,87.94,300.0,57.8068,57.8134,57.8068,57.8134,300.0
2013-04-09 11:05:00,87.94,87.94,87.94,87.94,1200.0,57.8134,57.8134,57.8134,57.8134,1200.0
2013-04-09 11:10:00,87.94,87.94,87.94,87.94,0.0,57.8134,57.8134,57.8134,57.8134,0.0
2013-04-09 11:15:00,87.94,87.94,87.92,87.92,3600.0,57.8134,57.8134,57.8002,57.8002,3600.0
2013-04-09 11:20:00,87.92,87.94,87.92,87.94,1800.0,57.8002,57.8134,57.8002,57.8134,1800.0
2013-04-09 11:25:00,87.93,87.93,87.92,87.93,1400.0,57.8068,57.8068,57.8002,57.8068,1400.0
2013-04-09 11:30:00,87.93,87.93,87.92,87.92,900.0,57.8068,57.8068,57.8002,57.8002,900.0
2013-04-09 11:35:00,87.93,87.94,87.92,87.94,1500.0,57.8068,57.8134,57.8002,57.8134,1500.0
2013-04-09 11:40:00,87.94,87.94,87.93,87.93,300.0,57.8134,57.8134,57.8068,57.8068,300.0
2013-04-09 11:45:00,87.94,87.94,87.92,87.92,3600.0,57.8134,57.8134,57.8002,57.8002,3600.0
2013-04-09 11:50:00,87.94,87.94,87.94,87.94,100.0,57.8134,57.8134,57.8134,57.8134,100.0
2013-04-09 11:55:00,87.94,87.94,87.92,87.94,1800.0,57.8134,57.8134,57.8002,57.8134,1800.0
2013-04-09 12:00:00,87.93,87.93,87.93,87.93,200.0,57.8068,57.8068,57.8068,57.8068,200.0
2013-04-09 12:05:00,87.93,87.93,87.92,87.92,1300.0,57.8068,57.8068,57.8002,57.8002,1300.0
2013-04-09 12:10:00,87.93,87.94,87.91,87.94,2600.0,57.8068,57.8134,57.7936,57.8134,2600.0
2013-04-09 12:15:00,87.94,87.94,87.94,87.94,0.0,57.8134,57.8134,57.8134,57.8134,0.0
2013-04-09 12:20:00,87.94,87.95,87.93,87.94,2800.0,57.8134,57.8199,57.8068,57.8134,2800.0
2013-04-09 12:25:00,87.94,87.94,87.92,87.92,700.0,57.8134,57.8134,57.8002,57.8002,700.0
2013-04-09 12:30:00,87.92,87.93,87.92,87.93,1300.0,57.8002,57.8068,57.8002,57.8068,1300.0
2013-04-09 12:35:00,87.93,87.94,87.92,87.92,2200.0,57.8068,57.8134,57.8002,57.8002,2200.0
2013-04-09 12:40:00,87.92,87.92,87.92,87.92,200.0,57.8002,57.8002,57.8002,57.8002,200.0
2013-04-09 12:45:00,87.92,87.92,87.91,87.91,7700.0,57.8002,57.8002,57.7936,57.7936,7700.0
2013-04-09 12:50:00,87.91,87.91,87.91,87.91,300.0,57.7936,57.7936,57.7936,57.7936,300.0
2013-04-09 12:55:00,87.92,87.92,87.91,87.92,800.0,57.8002,57.8002,57.7936,57.8002,800.0
2013-04-09 13:00:00,87.92,87.93,87.9,87.91,10500.0,57.8002,57.8068,57.7871,57.7936,10500.0
2013-04-09 13:05:00,87.9,87.92,87.9,87.92,3100.0,57.7871,57.8002,57.7871,57.8002,3100.0
2013-04-09 13:10:00,87.91,87.92,87.91,87.92,4100.0,57.7936,57.8002,57.7936,57.8002,4100.0
2013-04-09 13:15:00,87.92,87.92,87.89,87.89,13400.0,57.8002,57.8002,57.7805,57.7805,13400.0
2013-04-09 13:20:00,87.89,87.91,87.89,87.91,400.0,57.7805,57.7936,57.7805,57.7936,400.0
2013-04-09 13:25:00,87.91,87.91,87.91,87.91,1800.0,57.7936,57.7936,57.7936,57.7936,1800.0
2013-04-09 13:30:00,87.9,87.91,87.9,87.91,300.0,57.7871,57.7936,57.7871,57.7936,300.0
2013-04-09 13:35:00,87.9,87.92,87.89,87.91,12100.0,57.7871,57.8002,57.7805,57.7936,12100.0
2013-04-09 13:40:00,87.92,87.92,87.9,87.92,2200.0,57.8002,57.8002,57.7871,57.8002,2200.0
2013-04-09 13:45:00,87.92,87.93,87.92,87.92,2800.0,57.8002,57.8068,57.8002,57.8002,2800.0
2013-04-09 13:50:00,87.9,87.92,87.9,87.92,1400.0,57.7871,57.8002,57.7871,57.8002,1400.0
2013-04-09 13:55:00,87.92,87.95,87.87,87.95,61000.0,57.8002,57.8199,57.7673,57.8199,61000.0
2013-04-09 14:00:00,87.91,87.95,87.9,87.91,7200.0,57.7936,57.8199,57.7871,57.7936,7200.0
2013-04-09 14:05:00,87.93,87.93,87.93,87.93,500.0,57.8068,57.8068,57.8068,57.8068,500.0
2013-04-09 14:10:00,87.88,87.92,87.87,87.91,15600.0,57.7739,57.8002,57.7673,57.7936,15600.0
2013-04-09 14:15:00,87.91,87.93,87.88,87.9,16200.0,57.7936,57.8068,57.7739,57.7871,16200.0
2013-04-09 14:20:00,87.89,87.91,87.89,87.91,500.0,57.7805,57.7936,57.7805,57.7936,500.0
2013-04-09 14:25:00,87.92,87.92,87.92,87.92,200.0,57.8002,57.8002,57.8002,57.8002,200.0
2013-04-09 14:30:00,87.92,87.93,87.89,87.91,5400.0,57.8002,57.8068,57.7805,57.7936,5400.0
2013-04-09 14:35:00,87.92,87.93,87.91,87.92,2300.0,57.8002,57.8068,57.7936,57.8002,2300.0
2013-04-09 14:40:00,87.92,87.92,87.91,87.92,700.0,57.8002,57.8002,57.7936,57.8002,700.0
2013-04-09 14:45:00,87.91,87.92,87.9,87.92,5200.0,57.7936,57.8002,57.7871,57.8002,5200.0
2013-04-09 14:50:00,87.91,87.91,87.9,87.91,2100.0,57.7936,57.7936,57.7871,57.7936,2100.0
2013-04-09 14:55:00,87.9,87.9,87.9,87.9,1200.0,57.7871,57.7871,57.7871,57.7871,1200.0
2013-04-09 15:00:00,87.9,87.91,87.9,87.91,1300.0,57.7871,57.7936,57.7871,57.7936,1300.0
2013-04-09 15:05:00,87.91,87.91,87.84,87.88,7700.0,57.7936,57.7936,57.7476,57.7739,7700.0
2013-04-09 15:10:00,87.88,87.89,87.84,87.86,3500.0,57.7739,57.7805,57.7476,57.7608,3500.0
2013-04-09 15:15:00,87.85,87.85,87.85,87.85,300.0,57.7542,57.7542,57.7542,57.7542,300.0
2013-04-09 15:20:00,87.85,87.85,87.85,87.85,0.0,57.7542,57.7542,57.7542,57.7542,0.0
2013-04-09 15:25:00,87.86,87.9,87.86,87.9,3000.0,57.7608,57.7871,57.7608,57.7871,3000.0
2013-04-09 15:30:00,87.9,87.9,87.9,87.9,100.0,57.7871,57.7871,57.7871,57.7871,100.0
2013-04-09 15:35:00,87.89,87.9,87.86,87.88,3100.0,57.7805,57.7871,57.7608,57.7739,3100.0
2013-04-09 15:40:00,87.86,87.86,87.86,87.86,200.0,57.7608,57.7608,57.7608,57.7608,200.0
2013-04-09 15:45:00,87.89,87.9,87.85,87.9,14000.0,57.7805,57.7871,57.7542,57.7871,14000.0
2013-04-09 15:50:00,87.9,87.9,87.88,87.88,800.0,57.7871,57.7871,57.7739,57.7739,800.0
2013-04-09 15:55:00,87.89,87.92,87.87,87.9,2600.0,57.7805,57.8002,57.7673,57.7871,2600.0
2013-04-10 09:30:00,87.82,87.83,87.76,87.8,12400.0,57.7345,57.741,57.695,57.7213,12400.0
2013-04-10 09:35:00,87.81,87.84,87.8,87.81,3900.0,57.7279,57.7476,57.7213,57.7279,3900.0
2013-04-10 09:40:00,87.83,87.86,87.83,87.86,600.0,57.741,57.7608,57.741,57.7608,600.0
2013-04-10 09:45:00,87.83,87.83,87.82,87.82,2000.0,57.741,57.741,57.7345,57.7345,2000.0
2013-04-10 09:50:00,87.82,87.82,87.82,87.82,300.0,57.7345,57.7345,57.7345,57.7345,300.0
2013-04-10 09:55:00,87.82,87.83,87.81,87.82,1300.0,57.7345,57.741,57.7279,57.7345,1300.0
2013-04-10 10:00:00,87.81,87.83,87.81,87.83,1000.0,57.7279,57.741,57.7279,57.741,1000.0
2013-04-10 10:05:00,87.82,87.83,87.81,87.81,10400.0,57.7345,57.741,57.7279,57.7279,10400.0
2013-04-10 10:10:00,87.82,87.85,87.81,87.85,15200.0,57.7345,57.7542,57.7279,57.7542,15200.0
2013-04-10 10:15:00,87.83,87.85,87.83,87.84,600.0,57.741,57.7542,57.741,57.7476,600.0
2013-04-10 10:20:00,87.84,87.85,87.82,87.85,2300.0,57.7476,57.7542,57.7345,57.7542,2300.0
2013-04-10 10:25:00,87.85,87.85,87.82,87.84,3100.0,57.7542,57.7542,57.7345,57.7476,3100.0
2013-04-10 10:30:00,87.84,87.84,87.83,87.84,1100.0,57.7476,57.7476,57.741,57.7476,1100.0
2013-04-10 10:35:00,87.83,87.84,87.83,87.84,900.0,57.741,57.7476,57.741,57.7476,900.0
2013-04-10 10:40:00,87.84,87.84,87.82,87.82,500.0,57.7476,57.7476,57.7345,57.7345,500.0
2013-04-10 10:45:00,87.84,87.84,87.83,87.83,1200.0,57.7476,57.7476,57.741,57.741,1200.0
2013-04-10 10:50:00,87.84,87.84,87.84,87.84,100.0,57.7476,57.7476,57.7476,57.7476,100.0
2013-04-10 10:55:00,87.86,87.86,87.83,87.86,1400.0,57.7608,57.7608,57.741,57.7608,1400.0
2013-04-10 11:00:00,87.86,87.86,87.86,87.86,200.0,57.7608,57.7608,57.7608,57.7608,200.0
2013-04-10 11:05:00,87.84,87.85,87.83,87.84,17800.0,57.7476,57.7542,57.741,57.7476,17800.0
2013-04-10 11:10:00,87.85,87.85,87.85,87.85,1000.0,57.7542,57.7542,57.7542,57.7542,1000.0
2013-04-10 11:15:00,87.85,87.85,87.84,87.84,4400.0,57.7542,57.7542,57.7476,57.7476,4400.0
2013-04-10 11:20:00,87.83,87.84,87.82,87.83,5300.0,57.741,57.7476,57.7345,57.741,5300.0
2013-04-10 11:25:00,87.82,87.82,87.8,87.8,1000.0,57.7345,57.7345,57.7213,57.7213,1000.0
2013-04-10 11:30:00,87.8,87.8,87.77,87.77,300.0,57.7213,57.7213,57.7016,57.7016,300.0
2013-04-10 11:35:00,87.76,87.8,87.74,87.8,8200.0,57.695,57.7213,57.6819,57.7213,8200.0
2013-04-10 11:40:00,87.8,87.8,87.77,87.77,300.0,57.7213,57.7213,57.7016,57.7016,300.0
2013-04-10 11:45:00,87.78,87.81,87.73,87.77,12200.0,57.7082,57.7279,57.6753,57.7016,12200.0
2013-04-10 11:50:00,87.78,87.78,87.78,87.78,500.0,57.7082,57.7082,57.7082,57.7082,500.0
2013-04-10 11:55:00,87.77,87.81,87.77,87.81,2200.0,57.7016,57.7279,57.7016,57.7279,2200.0
2013-04-10 12:00:00,87.81,87.81,87.81,87.81,400.0,57.7279,57.7279,57.7279,57.7279,400.0
2013-04-10 12:05:00,87.79,87.82,87.79,87.79,1700.0,57.7147,57.7345,57.7147,57.7147,1700.0
2013-04-10 12:10:00,87.8,87.8,87.79,87.79,1200.0,57.7213,57.7213,57.7147,57.7147,1200.0
2013-04-10 12:15:00,87.8,87.83,87.79,87.82,3100.0,57.7213,57.741,57.7147,57.7345,3100.0
2013-04-10 12:20:00,87.83,87.83,87.8,87.8,2200.0,57.741,57.741,57.7213,57.7213,2200.0
2013-04-10 12:25:00,87.83,87.83,87.83,87.83,4500.0,57.741,57.741,57.741,57.741,4500.0
2013-04-10 12:30:00,87.83,87.85,87.81,87.83,44600.0,57.741,57.7542,57.7279,57.741,44600.0
2013-04-10 12:35:00,87.81,87.82,87.81,87.82,2800.0,57.7279,57.7345,57.7279,57.7345,2800.0
2013-04-10 12:40:00,87.82,87.82,87.81,87.81,5700.0,57.7345,57.7345,57.7279,57.7279,5700.0
2013-04-10 12:45:00,87.82,87.84,87.81,87.83,4200.0,57.7345,57.7476,57.7279,57.741,4200.0
2013-04-10 12:50:00,87.82,87.85,87.82,87.84,4500.0,57.7345,57.7542,57.7345,57.7476,4500.0
2013-04-10 12:55:00,87.83,87.84,87.83,87.83,3600.0,57.741,57.7476,57.741,57.741,3600.0
2013-04-10 13:00:00,87.83,87.84,87.81,87.84,2000.0,57.741,57.7476,57.7279,57.7476,2000.0
2013-04-10 13:05:00,87.82,87.84,87.82,87.83,500.0,57.7345,57.7476,57.7345,57.741,500.0
2013-04-10 13:10:00,87.84,87.86,87.83,87.86,4900.0,57.7476,57.7608,57.741,57.7608,4900.0
2013-04-10 13:15:00,87.85,87.89,87.85,87.86,5900.0,57.7542,57.7805,57.7542,57.7608,5900.0
2013-04-10 13:20:00,87.85,87.88,87.85,87.87,12300.0,57.7542,57.7739,57.7542,57.7673,12300.0
2013-04-10 13:25:00,87.87,87.88,87.86,87.88,3500.0,57.7673,57.7739,57.7608,57.7739,3500.0
2013-04-10 13:30:00,87.88,87.88,87.85,87.88,3400.0,57.7739,57.7739,57.7542,57.7739,3400.0
2013-04-10 13:35:00,87.88,87.89,87.85,87.87,4200.0,57.7739,57.7805,57.7542,57.7673,4200.0
2013-04-10 13:40:00,87.88,87.89,87.85,87.88,3700.0,57.7739,57.7805,57.7542,57.7739,3700.0
2013-04-10 13:45:00,87.88,87.89,87.86,87.87,3900.0,57.7739,57.7805,57.7608,57.7673,3900.0
2013-04-10 13:50:00,87.87,87.88,87.85,87.87,500.0,57.7673,57.7739,57.7542,57.7673,500.0
2013-04-10 13:55:00,87.87,87.89,87.85,87.89,1100.0,57.7673,57.7805,57.7542,57.7805,1100.0
2013-04-10 14:00:00,87.85,87.88,87.85,87.88,800.0,57.7542,57.7739,57.7542,57.7739,800.0
2013-04-10 14:05:00,87.87,87.88,87.85,87.87,7500.0,57.7673,57.7739,57.7542,57.7673,7500.0
2013-04-10 14:10:00,87.87,87.87,87.85,87.86,10900.0,57.7673,57.7673,57.7542,57.7608,10900.0
2013-04-10 14:15:00,87.86,87.87,87.85,87.85,6500.0,57.7608,57.7673,57.7542,57.7542,6500.0
2013-04-10 14:20:00,87.87,87.87,87.85,87.85,7000.0,57.7673,57.7673,57.7542,57.7542,7000.0
2013-04-10 14:25:00,87.86,87.86,87.86,87.86,1800.0,57.7608,57.7608,57.7608,57.7608,1800.0
2013-04-10 14:30:00,87.85,87.86,87.84,87.85,2900.0,57.7542,57.7608,57.7476,57.7542,2900.0
2013-04-10 14:35:00,87.84,87.84,87.83,87.84,6200.0,57.7476,57.7476,57.741,57.7476,6200.0
2013-04-10 14:40:00,87.83,87.84,87.8,87.83,8100.0,57.741,57.7476,57.7213,57.741,8100.0
2013-04-10 14:45:00,87.83,87.83,87.79,87.81,900.0,57.741,57.741,57.7147,57.7279,900.0
2013-04-10 14:50:00,87.79,87.81,87.79,87.8,2500.0,57.7147,57.7279,57.7147,57.7213,2500.0
2013-04-10 14:55:00,87.82,87.82,87.74,87.78,10900.0,57.7345,57.7345,57.6819,57.7082,10900.0
2013-04-10 15:00:00,87.77,87.77,87.75,87.75,800.0,57.7016,57.7016,57.6884,57.6884,800.0
2013-04-10 15:05:00,87.75,87.78,87.75,87.78,1500.0,57.6884,57.7082,57.6884,57.7082,1500.0
2013-04-10 15:10:00,87.75,87.79,87.75,87.76,1400.0,57.6884,57.7147,57.6884,57.695,1400.0
2013-04-10 15:15:00,87.76,87.78,87.76,87.78,600.0,57.695,57.7082,57.695,57.7082,600.0
2013-04-10 15:20:00,87.77,87.81,87.77,87.81,7000.0,57.7016,57.7279,57.7016,57.7279,7000.0
2013-04-10 15:25:00,87.79,87.8,87.76,87.77,2100.0,57.7147,57.7213,57.695,57.7016,2100.0
2013-04-10 15:30:00,87.74,87.79,87.74,87.76,3600.0,57.6819,57.7147,57.6819,57.695,3600.0
2013-04-10 15:35:00,87.77,87.77,87.77,87.77,300.0,57.7016,57.7016,57.7016,57.7016,300.0
2013-04-10 15:40:00,87.78,87.78,87.74,87.75,1500.0,57.7082,57.7082,57.6819,57.6884,1500.0
2013-04-10 15:45:00,87.75,87.75,87.74,87.74,5100.0,57.6884,57.6884,57.6819,57.6819,5100.0
2013-04-10 15:50:00,87.76,87.76,87.74,87.75,2200.0,57.695,57.695,57.6819,57.6884,2200.0
2013-04-10 15:55:00,87.77,87.77,87.68,87.68,21500.0,57.7016,57.7016,57.6424,57.6424,21500.0
2013-04-11 09:30:00,87.86,87.88,87.77,87.77,6100.0,57.7608,57.7739,57.7016,57.7016,6100.0
2013-04-11 09:35:00,87.84,87.84,87.77,87.77,900.0,57.7476,57.7476,57.7016,57.7016,900.0
2013-04-11 09:40:00,87.86,87.86,87.84,87.84,1300.0,57.7608,57.7608,57.7476,57.7476,1300.0
2013-04-11 09:45:00,87.83,87.87,87.83,87.86,6300.0,57.741,57.7673,57.741,57.7608,6300.0
2013-04-11 09:50:00,87.86,87.87,87.83,87.86,4700.0,57.7608,57.7673,57.741,57.7608,4700.0
2013-04-11 09:55:00,87.86,87.87,87.84,87.87,5300.0,57.7608,57.7673,57.7476,57.7673,5300.0
2013-04-11 10:00:00,87.87,87.87,87.85,87.85,1000.0,57.7673,57.7673,57.7542,57.7542,1000.0
2013-04-11 10:05:00,87.85,87.88,87.82,87.84,22500.0,57.7542,57.7739,57.7345,57.7476,22500.0
2013-04-11 10:10:00,87.84,87.9,87.84,87.9,11800.0,57.7476,57.7871,57.7476,57.7871,11800.0
2013-04-11 10:15:00,87.9,87.9,87.89,87.9,4400.0,57.7871,57.7871,57.7805,57.7871,4400.0
2013-04-11 10:20:00,87.9,87.9,87.89,87.89,700.0,57.7871,57.7871,57.7805,57.7805,700.0
2013-04-11 10:25:00,87.9,87.9,87.89,87.89,1800.0,57.7871,57.7871,57.7805,57.7805,1800.0
2013-04-11 10:30:00,87.9,87.9,87.9,87.9,700.0,57.7871,57.7871,57.7871,57.7871,700.0
2013-04-11 10:35:00,87.9,87.92,87.9,87.9,2800.0,57.7871,57.8002,57.7871,57.7871,2800.0
2013-04-11 10:40:00,87.9,87.92,87.88,87.9,4800.0,57.7871,57.8002,57.7739,57.7871,4800.0
2013-04-11 10:45:00,87.89,87.91,87.89,87.91,900.0,57.7805,57.7936,57.7805,57.7936,900.0
2013-04-11 10:50:00,87.91,87.91,87.89,87.89,3300.0,57.7936,57.7936,57.7805,57.7805,3300.0
2013-04-11 10:55:00,87.9,87.91,87.89,87.89,800.0,57.7871,57.7936,57.7805,57.7805,800.0
2013-04-11 11:00:00,87.9,87.91,87.9,87.9,19400.0,57.7871,57.7936,57.7871,57.7871,19400.0
2013-04-11 11:05:00,87.91,87.91,87.91,87.91,1400.0,57.7936,57.7936,57.7936,57.7936,1400.0
2013-04-11 11:10:00,87.89,87.92,87.89,87.91,900.0,57.7805,57.8002,57.7805,57.7936,900.0
2013-04-11 11:15:00,87.92,87.92,87.9,87.91,4200.0,57.8002,57.8002,57.7871,57.7936,4200.0
2013-04-11 11:20:00,87.91,87.91,87.91,87.91,0.0,57.7936,57.7936,57.7936,57.7936,0.0
2013-04-11 11:25:00,87.91,87.91,87.9,87.91,3200.0,57.7936,57.7936,57.7871,57.7936,3200.0
2013-04-11 11:30:00,87.92,87.92,87.89,87.92,1000.0,57.8002,57.8002,57.7805,57.8002,1000.0
2013-04-11 11:35:00,87.9,87.91,87.89,87.89,4300.0,57.7871,57.7936,57.7805,57.7805,4300.0
2013-04-11 11:40:00,87.92,87.92,87.89,87.92,800.0,57.8002,57.8002,57.7805,57.8002,800.0
2013-04-11 11:45:00,87.89,87.92,87.89,87.89,3700.0,57.7805,57.8002,57.7805,57.7805,3700.0
2013-04-11 11:50:00,87.89,87.92,87.89,87.91,1900.0,57.7805,57.8002,57.7805,57.7936,1900.0
2013-04-11 11:55:00,87.9,87.92,87.9,87.9,1900.0,57.7871,57.8002,57.7871,57.7871,1900.0
2013-04-11 12:00:00,87.91,87.92,87.9,87.9,800.0,57.7936,57.8002,57.7871,57.7871,800.0
2013-04-11 12:05:00,87.92,87.93,87.9,87.92,18200.0,57.8002,57.8068,57.7871,57.8002,18200.0
2013-04-11 12:10:00,87.9,87.9,87.9,87.9,1100.0,57.7871,57.7871,57.7871,57.7871,1100.0
2013-04-11 12:15:00,87.9,87.93,87.9,87.9,4300.0,57.7871,57.8068,57.7871,57.7871,4300.0
2013-04-11 12:20:00,87.9,87.92,87.9,87.92,1500.0,57.7871,57.8002,57.7871,57.8002,1500.0
2013-04-11 12:25:00,87.9,87.92,87.9,87.9,4300.0,57.7871,57.8002,57.7871,57.7871,4300.0
2013-04-11 12:30:00,87.91,87.92,87.91,87.92,2400.0,57.7936,57.8002,57.7936,57.8002,2400.0
2013-04-11 12:35:00,87.92,87.92,87.92,87.92,0.0,57.8002,57.8002,57.8002,57.8002,0.0
2013-04-11 12:40:00,87.91,87.93,87.9,87.9,7000.0,57.7936,57.8068,57.7871,57.7871,7000.0
2013-04-11 12:45:00,87.91,87.92,87.9,87.91,8500.0,57.7936,57.8002,57.7871,57.7936,8500.0
2013-04-11 12:50:00,87.9,87.92,87.9,87.91,2300.0,57.7871,57.8002,57.7871,57.7936,2300.0
2013-04-11 12:55:00,87.93,87.93,87.89,87.89,4100.0,57.8068,57.8068,57.7805,57.7805,4100.0
2013-04-11 13:00:00,87.89,87.93,87.89,87.93,1400.0,57.7805,57.8068,57.7805,57.8068,1400.0
2013-04-11 13:05:00,87.88,87.88,87.88,87.88,100.0,57.7739,57.7739,57.7739,57.7739,100.0
2013-04-11 13:10:00,87.9,87.91,87.89,87.9,700.0,57.7871,57.7936,57.7805,57.7871,700.0
2013-04-11 13:15:00,87.91,87.91,87.91,87.91,100.0,57.7936,57.7936,57.7936,57.7936,100.0
2013-04-11 13:20:00,87.91,87.91,87.89,87.91,1700.0,57.7936,57.7936,57.7805,57.7936,1700.0
2013-04-11 13:25:00,87.91,87.91,87.88,87.88,7700.0,57.7936,57.7936,57.7739,57.7739,7700.0
2013-04-11 13:30:00,87.9,87.9,87.83,87.83,9600.0,57.7871,57.7871,57.741,57.741,9600.0
2013-04-11 13:35:00,87.85,87.85,87.82,87.83,7300.0,57.7542,57.7542,57.7345,57.741,7300.0
2013-04-11 13:40:00,87.83,87.9,87.83,87.84,14600.0,57.741,57.7871,57.741,57.7476,14600.0
2013-04-11 13:45:00,87.82,87.9,87.81,87.87,15700.0,57.7345,57.7871,57.7279,57.7673,15700.0
2013-04-11 13:50:00,87.87,87.91,87.83,87.85,16800.0,57.7673,57.7936,57.741,57.7542,16800.0
2013-04-11 13:55:00,87.86,87.88,87.84,87.87,7000.0,57.7608,57.7739,57.7476,57.7673,7000.0
2013-04-11 14:00:00,87.88,87.88,87.84,87.88,8900.0,57.7739,57.7739,57.7476,57.7739,8900.0
2013-04-11 14:05:00,87.88,87.91,87.87,87.91,2800.0,57.7739,57.7936,57.7673,57.7936,2800.0
2013-04-11 14:10:00,87.9,87.92,87.89,87.92,2000.0,57.7871,57.8002,57.7805,57.8002,2000.0
2013-04-11 14:15:00,87.92,87.93,87.88,87.88,3700.0,57.8002,57.8068,57.7739,57.7739,3700.0
2013-04-11 14:20:00,87.92,87.92,87.88,87.92,3500.0,57.8002,57.8002,57.7739,57.8002,3500.0
2013-04-11 14:25:00,87.91,87.92,87.9,87.92,300.0,57.7936,57.8002,57.7871,57.8002,300.0
2013-04-11 14:30:00,87.89,87.91,87.89,87.9,10000.0,57.7805,57.7936,57.7805,57.7871,10000.0
2013-04-11 14:35:00,87.9,87.91,87.85,87.87,8500.0,57.7871,57.7936,57.7542,57.7673,8500.0
2013-04-11 14:40:00,87.87,87.87,87.83,87.86,7800.0,57.7673,57.7673,57.741,57.7608,7800.0
2013-04-11 14:45:00,87.86,87.87,87.83,87.87,3300.0,57.7608,57.7673,57.741,57.7673,3300.0
2013-04-11 14:50:00,87.88,87.88,87.88,87.88,1100.0,57.7739,57.7739,57.7739,57.7739,1100.0
2013-04-11 14:55:00,87.88,87.91,87.84,87.91,1100.0,57.7739,57.7936,57.7476,57.7936,1100.0
2013-04-11 15:00:00,87.92,87.92,87.86,87.86,14600.0,57.8002,57.8002,57.7608,57.7608,14600.0
2013-04-11 15:05:00,87.88,87.89,87.84,87.89,29500.0,57.7739,57.7805,57.7476,57.7805,29500.0
2013-04-11 15:10:00,87.87,87.89,87.83,87.85,21000.0,57.7673,57.7805,57.741,57.7542,21000.0
2013-04-11 15:15:00,87.85,87.87,87.82,87.87,20000.0,57.7542,57.7673,57.7345,57.7673,20000.0
2013-04-11 15:20:00,87.87,87.9,87.87,87.88,17500.0,57.7673,57.7871,57.7673,57.7739,17500.0
2013-04-11 15:25:00,87.9,87.9,87.88,87.89,1300.0,57.7871,57.7871,57.7739,57.7805,1300.0
2013-04-11 15:30:00,87.88,87.89,87.88,87.88,2900.0,57.7739,57.7805,57.7739,57.7739,2900.0
2013-04-11 15:35:00,87.88,87.89,87.87,87.88,1600.0,57.7739,57.7805,57.7673,57.7739,1600.0
2013-04-11 15:40:00,87.89,87.91,87.87,87.91,4800.0,57.7805,57.7936,57.7673,57.7936,4800.0
2013-04-11 15:45:00,87.89,87.9,87.88,87.88,2700.0,57.7805,57.7871,57.7739,57.7739,2700.0
2013-04-11 15:50:00,87.88,87.9,87.88,87.9,2100.0,57.7739,57.7871,57.7739,57.7871,2100.0
2013-04-11 15:55:00,87.88,87.9,87.85,87.86,13900.0,57.7739,57.7871,57.7542,57.7608,13900.0
2013-04-12 09:30:00,88.0,88.1,88.0,88.07,13500.0,57.8528,57.9185,57.8528,57.8988,13500.0
2013-04-12 09:35:00,88.04,88.09,88.04,88.09,800.0,57.8791,57.912,57.8791,57.912,800.0
2013-04-12 09:40:00,88.06,88.06,88.06,88.06,100.0,57.8922,57.8922,57.8922,57.8922,100.0
2013-04-12 09:45:00,88.05,88.08,88.04,88.08,500.0,57.8857,57.9054,57.8791,57.9054,500.0
2013-04-12 09:50:00,88.02,88.06,88.02,88.06,400.0,57.8659,57.8922,57.8659,57.8922,400.0
2013-04-12 09:55:00,88.06,88.08,88.06,88.07,800.0,57.8922,57.9054,57.8922,57.8988,800.0
2013-04-12 10:00:00,88.08,88.1,88.08,88.1,600.0,57.9054,57.9185,57.9054,57.9185,600.0
2013-04-12 10:05:00,88.09,88.11,88.09,88.11,1800.0,57.912,57.9251,57.912,57.9251,1800.0
2013-04-12 10:10:00,88.1,88.1,88.09,88.09,400.0,57.9185,57.9185,57.912,57.912,400.0
2013-04-12 10:15:00,88.08,88.09,88.04,88.09,800.0,57.9054,57.912,57.8791,57.912,800.0
2013-04-12 10:20:00,88.08,88.08,88.08,88.08,100.0,57.9054,57.9054,57.9054,57.9054,100.0
2013-04-12 10:25:00,88.11,88.12,88.06,88.12,3000.0,57.9251,57.9317,57.8922,57.9317,3000.0
2013-04-12 10:30:00,88.12,88.12,88.05,88.12,1800.0,57.9317,57.9317,57.8857,57.9317,1800.0
2013-04-12 10:35:00,88.12,88.12,88.05,88.12,3400.0,57.9317,57.9317,57.8857,57.9317,3400.0
2013-04-12 10:40:00,88.07,88.12,88.06,88.12,700.0,57.8988,57.9317,57.8922,57.9317,700.0
2013-04-12 10:45:00,88.05,88.11,88.05,88.11,1500.0,57.8857,57.9251,57.8857,57.9251,1500.0
2013-04-12 10:50:00,88.12,88.12,88.12,88.12,300.0,57.9317,57.9317,57.9317,57.9317,300.0
2013-04-12 10:55:00,88.1,88.1,88.1,88.1,800.0,57.9185,57.9185,57.9185,57.9185,800.0
2013-04-12 11:00:00,88.12,88.12,88.08,88.12,1100.0,57.9317,57.9317,57.9054,57.9317,1100.0
2013-04-12 11:05:00,88.1,88.11,88.1,88.11,400.0,57.9185,57.9251,57.9185,57.9251,400.0
2013-04-12 11:10:00,88.12,88.12,88.12,88.12,800.0,57.9317,57.9317,57.9317,57.9317,800.0
2013-04-12 11:15:00,88.12,88.12,88.12,88.12,800.0,57.9317,57.9317,57.9317,57.9317,800.0
2013-04-12 11:20:00,88.08,88.12,88.08,88.12,600.0,57.9054,57.9317,57.9054,57.9317,600.0
2013-04-12 11:25:00,88.12,88.12,88.12,88.12,100.0,57.9317,57.9317,57.9317,57.9317,100.0
2013-04-12 11:30:00,88.1,88.11,88.09,88.1,3100.0,57.9185,57.9251,57.912,57.9185,3100.0
2013-04-12 11:35:00,88.1,88.14,88.1,88.13,4000.0,57.9185,57.9448,57.9185,57.9383,4000.0
2013-04-12 11:40:00,88.14,88.14,88.11,88.14,900.0,57.9448,57.9448,57.9251,57.9448,900.0
2013-04-12 11:45:00,88.14,88.14,88.14,88.14,200.0,57.9448,57.9448,57.9448,57.9448,200.0
2013-04-12 11:50:00,88.14,88.14,88.09,88.14,900.0,57.9448,57.9448,57.912,57.9448,900.0
2013-04-12 11:55:00,88.13,88.14,88.13,88.14,1500.0,57.9383,57.9448,57.9383,57.9448,1500.0
2013-04-12 12:00:00,88.14,88.14,88.14,88.14,100.0,57.9448,57.9448,57.9448,57.9448,100.0
2013-04-12 12:05:00,88.14,88.14,88.14,88.14,600.0,57.9448,57.9448,57.9448,57.9448,600.0
2013-04-12 12:10:00,88.14,88.14,88.14,88.14,0.0,57.9448,57.9448,57.9448,57.9448,0.0
2013-04-12 12:15:00,88.14,88.14,88.13,88.14,1100.0,57.9448,57.9448,57.9383,57.9448,1100.0
2013-04-12 12:20:00,88.14,88.14,88.14,88.14,0.0,57.9448,57.9448,57.9448,57.9448,0.0
2013-04-12 12:25:00,88.14,88.14,88.12,88.12,2500.0,57.9448,57.9448,57.9317,57.9317,2500.0
2013-04-12 12:30:00,88.13,88.13,88.13,88.13,400.0,57.9383,57.9383,57.9383,57.9383,400.0
2013-04-12 12:35:00,88.13,88.13,88.13,88.13,0.0,57.9383,57.9383,57.9383,57.9383,0.0
2013-04-12 12:40:00,88.13,88.14,88.13,88.14,600.0,57.9383,57.9448,57.9383,57.9448,600.0
2013-04-12 12:45:00,88.14,88.16,88.14,88.16,2400.0,57.9448,57.958,57.9448,57.958,2400.0
2013-04-12 12:50:00,88.17,88.17,88.15,88.16,800.0,57.9646,57.9646,57.9514,57.958,800.0
2013-04-12 12:55:00,88.17,88.17,88.15,88.15,1700.0,57.9646,57.9646,57.9514,57.9514,1700.0
2013-04-12 13:00:00,88.16,88.18,88.16,88.18,2400.0,57.958,57.9711,57.958,57.9711,2400.0
2013-04-12 13:05:00,88.18,88.18,88.16,88.16,700.0,57.9711,57.9711,57.958,57.958,700.0
2013-04-12 13:10:00,88.16,88.16,88.16,88.16,0.0,57.958,57.958,57.958,57.958,0.0
2013-04-12 13:15:00,88.16,88.19,88.16,88.19,3700.0,57.958,57.9777,57.958,57.9777,3700.0
2013-04-12 13:20:00,88.15,88.19,88.15,88.17,2900.0,57.9514,57.9777,57.9514,57.9646,2900.0
2013-04-12 13:25:00,88.19,88.19,88.17,88.19,1100.0,57.9777,57.9777,57.9646,57.9777,1100.0
2013-04-12 13:30:00,88.18,88.19,88.18,88.19,400.0,57.9711,57.9777,57.9711,57.9777,400.0
2013-04-12 13:35:00,88.18,88.18,88.18,88.18,100.0,57.9711,57.9711,57.9711,57.9711,100.0
2013-04-12 13:40:00,88.19,88.19,88.19,88.19,700.0,57.9777,57.9777,57.9777,57.9777,700.0
2013-04-12 13:45:00,88.19,88.2,88.18,88.18,900.0,57.9777,57.9843,57.9711,57.9711,900.0
2013-04-12 13:50:00,88.2,88.2,88.16,88.19,10200.0,57.9843,57.9843,57.958,57.9777,10200.0
2013-04-12 13:55:00,88.18,88.19,88.18,88.19,1500.0,57.9711,57.9777,57.9711,57.9777,1500.0
2013-04-12 14:00:00,88.19,88.2,88.18,88.2,2000.0,57.9777,57.9843,57.9711,57.9843,2000.0
2013-04-12 14:05:00,88.2,88.2,88.18,88.2,3800.0,57.9843,57.9843,57.9711,57.9843,3800.0
2013-04-12 14:10:00,88.18,88.21,88.18,88.21,1200.0,57.9711,57.9909,57.9711,57.9909,1200.0
2013-04-12 14:15:00,88.2,88.21,88.19,88.19,800.0,57.9843,57.9909,57.9777,57.9777,800.0
2013-04-12 14:20:00,88.19,88.24,88.19,88.24,8100.0,57.9777,58.0106,57.9777,58.0106,8100.0
2013-04-12 14:25:00,88.25,88.25,88.21,88.21,900.0,58.0172,58.0172,57.9909,57.9909,900.0
2013-04-12 14:30:00,88.24,88.25,88.21,88.25,1800.0,58.0106,58.0172,57.9909,58.0172,1800.0
2013-04-12 14:35:00,88.24,88.25,88.22,88.24,3100.0,58.0106,58.0172,57.9974,58.0106,3100.0
2013-04-12 14:40:00,88.25,88.25,88.17,88.18,28600.0,58.0172,58.0172,57.9646,57.9711,28600.0
2013-04-12 14:45:00,88.23,88.23,88.15,88.22,13400.0,58.004,58.004,57.9514,57.9974,13400.0
2013-04-12 14:50:00,88.22,88.24,88.19,88.23,4600.0,57.9974,58.0106,57.9777,58.004,4600.0
2013-04-12 14:55:00,88.23,88.24,88.2,88.24,4900.0,58.004,58.0106,57.9843,58.0106,4900.0
2013-04-12 15:00:00,88.24,88.24,88.21,88.23,1800.0,58.0106,58.0106,57.9909,58.004,1800.0
2013-04-12 15:05:00,88.23,88.23,88.23,88.23,100.0,58.004,58.004,58.004,58.004,100.0
2013-04-12 15:10:00,88.25,88.25,88.23,88.24,700.0,58.0172,58.0172,58.004,58.0106,700.0
2013-04-12 15:15:00,88.25,88.25,88.23,88.23,1800.0,58.0172,58.0172,58.004,58.004,1800.0
2013-04-12 15:20:00,88.25,88.25,88.22,88.23,2900.0,58.0172,58.0172,57.9974,58.004,2900.0
2013-04-12 15:25:00,88.23,88.25,88.23,88.23,5100.0,58.004,58.0172,58.004,58.004,5100.0
2013-04-12 15:30:00,88.24,88.25,88.23,88.24,1500.0,58.0106,58.0172,58.004,58.0106,1500.0
2013-04-12 15:35:00,88.25,88.25,88.23,88.25,11500.0,58.0172,58.0172,58.004,58.0172,11500.0
2013-04-12 15:40:00,88.24,88.25,88.24,88.25,3100.0,58.0106,58.0172,58.0106,58.0172,3100.0
2013-04-12 15:45:00,88.25,88.25,88.24,88.25,7400.0,58.0172,58.0172,58.0106,58.0172,7400.0
2013-04-12 15:50:00,88.25,88.25,88.24,88.24,3600.0,58.0172,58.0172,58.0106,58.0106,3600.0
2013-04-12 15:55:00,88.24,88.25,88.22,88.24,8700.0,58.0106,58.0172,57.9974,58.0106,8700.0
2013-04-15 09:30:00,88.24,88.25,88.22,88.23,11500.0,58.0106,58.0172,57.9974,58.004,11500.0
2013-04-15 09:35:00,88.25,88.25,88.2,88.2,1300.0,58.0172,58.0172,57.9843,57.9843,1300.0
2013-04-15 09:40:00,88.2,88.2,88.2,88.2,300.0,57.9843,57.9843,57.9843,57.9843,300.0
2013-04-15 09:45:00,88.16,88.16,88.09,88.09,1500.0,57.958,57.958,57.912,57.912,1500.0
2013-04-15 09:50:00,88.14,88.15,88.11,88.12,900.0,57.9448,57.9514,57.9251,57.9317,900.0
2013-04-15 09:55:00,88.21,88.22,88.14,88.21,600.0,57.9909,57.9974,57.9448,57.9909,600.0
2013-04-15 10:00:00,88.2,88.23,88.13,88.13,1600.0,57.9843,58.004,57.9383,57.9383,1600.0
2013-04-15 10:05:00,88.21,88.23,88.21,88.23,500.0,57.9909,58.004,57.9909,58.004,500.0
2013-04-15 10:10:00,88.14,88.14,88.14,88.14,200.0,57.9448,57.9448,57.9448,57.9448,200.0
2013-04-15 10:15:00,88.14,88.14,88.14,88.14,0.0,57.9448,57.9448,57.9448,57.9448,0.0
2013-04-15 10:20:00,88.23,88.23,88.23,88.23,1100.0,58.004,58.004,58.004,58.004,1100.0
2013-04-15 10:25:00,88.23,88.23,88.23,88.23,1600.0,58.004,58.004,58.004,58.004,1600.0
2013-04-15 10:30:00,88.18,88.18,88.18,88.18,200.0,57.9711,57.9711,57.9711,57.9711,200.0
2013-04-15 10:35:00,88.2,88.2,88.16,88.16,600.0,57.9843,57.9843,57.958,57.958,600.0
2013-04-15 10:40:00,88.16,88.16,88.16,88.16,600.0,57.958,57.958,57.958,57.958,600.0
2013-04-15 10:45:00,88.2,88.22,88.2,88.2,2500.0,57.9843,57.9974,57.9843,57.9843,2500.0
2013-04-15 10:50:00,88.17,88.21,88.17,88.21,23700.0,57.9646,57.9909,57.9646,57.9909,23700.0
2013-04-15 10:55:00,88.17,88.17,88.16,88.16,6800.0,57.9646,57.9646,57.958,57.958,6800.0
2013-04-15 11:00:00,88.17,88.18,88.16,88.16,1700.0,57.9646,57.9711,57.958,57.958,1700.0
2013-04-15 11:05:00,88.16,88.16,88.16,88.16,2900.0,57.958,57.958,57.958,57.958,2900.0
2013-04-15 11:10:00,88.15,88.16,88.13,88.16,2600.0,57.9514,57.958,57.9383,57.958,2600.0
2013-04-15 11:15:00,88.15,88.18,88.13,88.13,1900.0,57.9514,57.9711,57.9383,57.9383,1900.0
2013-04-15 11:20:00,88.14,88.14,88.13,88.13,2800.0,57.9448,57.9448,57.9383,57.9383,2800.0
2013-04-15 11:25:00,88.14,88.14,88.13,88.13,1000.0,57.9448,57.9448,57.9383,57.9383,1000.0
2013-04-15 11:30:00,88.12,88.13,88.12,88.13,1100.0,57.9317,57.9383,57.9317,57.9383,1100.0
2013-04-15 11:35:00,88.13,88.13,88.13,88.13,1800.0,57.9383,57.9383,57.9383,57.9383,1800.0
2013-04-15 11:40:00,88.11,88.15,88.1,88.12,7200.0,57.9251,57.9514,57.9185,57.9317,7200.0
2013-04-15 11:45:00,88.12,88.16,88.1,88.1,6900.0,57.9317,57.958,57.9185,57.9185,6900.0
2013-04-15 11:50:00,88.11,88.11,88.11,88.11,3300.0,57.9251,57.9251,57.9251,57.9251,3300.0
2013-04-15 11:55:00,88.15,88.15,88.13,88.13,300.0,57.9514,57.9514,57.9383,57.9383,300.0
2013-04-15 12:00:00,88.14,88.15,88.13,88.15,1700.0,57.9448,57.9514,57.9383,57.9514,1700.0
2013-04-15 12:05:00,88.13,88.16,88.13,88.16,1000.0,57.9383,57.958,57.9383,57.958,1000.0
2013-04-15 12:10:00,88.18,88.18,88.18,88.18,200.0,57.9711,57.9711,57.9711,57.9711,200.0
2013-04-15 12:15:00,88.17,88.17,88.17,88.17,200.0,57.9646,57.9646,57.9646,57.9646,200.0
2013-04-15 12:20:00,88.18,88.18,88.13,88.13,1200.0,57.9711,57.9711,57.9383,57.9383,1200.0
2013-04-15 12:25:00,88.2,88.2,88.17,88.19,3400.0,57.9843,57.9843,57.9646,57.9777,3400.0
2013-04-15 12:30:00,88.19,88.19,88.18,88.18,300.0,57.9777,57.9777,57.9711,57.9711,300.0
2013-04-15 12:35:00,88.17,88.18,88.16,88.16,1100.0,57.9646,57.9711,57.958,57.958,1100.0
2013-04-15 12:40:00,88.18,88.2,88.16,88.16,2300.0,57.9711,57.9843,57.958,57.958,2300.0
2013-04-15 12:45:00,88.2,88.2,88.2,88.2,700.0,57.9843,57.9843,57.9843,57.9843,700.0
2013-04-15 12:50:00,88.2,88.24,88.17,88.2,9200.0,57.9843,58.0106,57.9646,57.9843,9200.0
2013-04-15 12:55:00,88.23,88.23,88.23,88.23,1000.0,58.004,58.004,58.004,58.004,1000.0
2013-04-15 13:00:00,88.2,88.24,88.2,88.24,1900.0,57.9843,58.0106,57.9843,58.0106,1900.0
2013-04-15 13:05:00,88.22,88.22,88.19,88.19,1100.0,57.9974,57.9974,57.9777,57.9777,1100.0
2013-04-15 13:10:00,88.19,88.21,88.18,88.21,2300.0,57.9777,57.9909,57.9711,57.9909,2300.0
2013-04-15 13:15:00,88.19,88.2,88.18,88.19,1900.0,57.9777,57.9843,57.9711,57.9777,1900.0
2013-04-15 13:20:00,88.2,88.21,88.2,88.2,1500.0,57.9843,57.9909,57.9843,57.9843,1500.0
2013-04-15 13:25:00,88.19,88.21,88.19,88.21,600.0,57.9777,57.9909,57.9777,57.9909,600.0
2013-04-15 13:30:00,88.21,88.21,88.19,88.2,600.0,57.9909,57.9909,57.9777,57.9843,600.0
2013-04-15 13:35:00,88.2,88.2,88.2,88.2,100.0,57.9843,57.9843,57.9843,57.9843,100.0
2013-04-15 13:40:00,88.2,88.2,88.2,88.2,0.0,57.9843,57.9843,57.9843,57.9843,0.0
2013-04-15 13:45:00,88.2,88.21,88.2,88.21,600.0,57.9843,57.9909,57.9843,57.9909,600.0
2013-04-15 13:50:00,88.2,88.21,88.19,88.19,1300.0,57.9843,57.9909,57.9777,57.9777,1300.0
2013-04-15 13:55:00,88.2,88.21,88.19,88.21,1300.0,57.9843,57.9909,57.9777,57.9909,1300.0
2013-04-15 14:00:00,88.18,88.2,88.18,88.2,2500.0,57.9711,57.9843,57.9711,57.9843,2500.0
2013-04-15 14:05:00,88.2,88.2,88.19,88.19,1200.0,57.9843,57.9843,57.9777,57.9777,1200.0
2013-04-15 14:10:00,88.19,88.23,88.19,88.2,2600.0,57.9777,58.004,57.9777,57.9843,2600.0
2013-04-15 14:15:00,88.22,88.22,88.18,88.19,1100.0,57.9974,57.9974,57.9711,57.9777,1100.0
2013-04-15 14:20:00,88.22,88.22,88.22,88.22,300.0,57.9974,57.9974,57.9974,57.9974,300.0
2013-04-15 14:25:00,88.21,88.21,88.18,88.2,3400.0,57.9909,57.9909,57.9711,57.9843,3400.0
2013-04-15 14:30:00,88.18,88.2,88.18,88.19,2800.0,57.9711,57.9843,57.9711,57.9777,2800.0
2013-04-15 14:35:00,88.18,88.19,88.18,88.19,700.0,57.9711,57.9777,57.9711,57.9777,700.0
2013-04-15 14:40:00,88.18,88.18,88.18,88.18,100.0,57.9711,57.9711,57.9711,57.9711,100.0
2013-04-15 14:45:00,88.18,88.18,88.15,88.15,900.0,57.9711,57.9711,57.9514,57.9514,900.0
2013-04-15 14:50:00,88.16,88.18,88.15,88.18,3600.0,57.958,57.9711,57.9514,57.9711,3600.0
2013-04-15 14:55:00,88.18,88.18,88.15,88.17,2500.0,57.9711,57.9711,57.9514,57.9646,2500.0
2013-04-15 15:00:00,88.2,88.2,88.17,88.17,3100.0,57.9843,57.9843,57.9646,57.9646,3100.0
2013-04-15 15:05:00,88.21,88.22,88.18,88.18,2400.0,57.9909,57.9974,57.9711,57.9711,2400.0
2013-04-15 15:10:00,88.19,88.19,88.19,88.19,600.0,57.9777,57.9777,57.9777,57.9777,600.0
2013-04-15 15:15:00,88.18,88.2,88.18,88.2,1400.0,57.9711,57.9843,57.9711,57.9843,1400.0
2013-04-15 15:20:00,88.19,88.19,88.18,88.19,1000.0,57.9777,57.9777,57.9711,57.9777,1000.0
2013-04-15 15:25:00,88.22,88.22,88.2,88.21,600.0,57.9974,57.9974,57.9843,57.9909,600.0
2013-04-15 15:30:00,88.21,88.25,88.21,88.21,3600.0,57.9909,58.0172,57.9909,57.9909,3600.0
2013-04-15 15:35:00,88.22,88.24,88.22,88.22,1000.0,57.9974,58.0106,57.9974,57.9974,1000.0
2013-04-15 15:40:00,88.24,88.26,88.24,88.26,2700.0,58.0106,58.0237,58.0106,58.0237,2700.0
2013-04-15 15:45:00,88.26,88.26,88.24,88.24,3900.0,58.0237,58.0237,58.0106,58.0106,3900.0
2013-04-15 15:50:00,88.26,88.26,88.24,88.24,1800.0,58.0237,58.0237,58.0106,58.0106,1800.0
2013-04-15 15:55:00,88.26,88.28,88.22,88.22,13900.0,58.0237,58.0369,57.9974,57.9974,13900.0
2013-04-16 09:30:00,88.22,88.22,88.2,88.21,5600.0,57.9974,57.9974,57.9843,57.9909,5600.0
2013-04-16 09:35:00,88.23,88.23,88.23,88.23,700.0,58.004,58.004,58.004,58.004,700.0
2013-04-16 09:40:00,88.23,88.23,88.23,88.23,400.0,58.004,58.004,58.004,58.004,400.0
2013-04-16 09:45:00,88.23,88.23,88.21,88.21,400.0,58.004,58.004,57.9909,57.9909,400.0
2013-04-16 09:50:00,88.25,88.25,88.25,88.25,1000.0,58.0172,58.0172,58.0172,58.0172,1000.0
2013-04-16 09:55:00,88.25,88.27,88.24,88.25,1700.0,58.0172,58.0303,58.0106,58.0172,1700.0
2013-04-16 10:00:00,88.27,88.27,88.25,88.25,500.0,58.0303,58.0303,58.0172,58.0172,500.0
2013-04-16 10:05:00,88.25,88.26,88.23,88.24,1300.0,58.0172,58.0237,58.004,58.0106,1300.0
2013-04-16 10:10:00,88.24,88.24,88.23,88.23,1100.0,58.0106,58.0106,58.004,58.004,1100.0
2013-04-16 10:15:00,88.23,88.25,88.23,88.24,6500.0,58.004,58.0172,58.004,58.0106,6500.0
2013-04-16 10:20:00,88.22,88.22,88.22,88.22,500.0,57.9974,57.9974,57.9974,57.9974,500.0
2013-04-16 10:25:00,88.22,88.24,88.21,88.21,2300.0,57.9974,58.0106,57.9909,57.9909,2300.0
2013-04-16 10:30:00,88.27,88.27,88.22,88.26,1200.0,58.0303,58.0303,57.9974,58.0237,1200.0
2013-04-16 10:35:00,88.22,88.25,88.21,88.24,1800.0,57.9974,58.0172,57.9909,58.0106,1800.0
2013-04-16 10:40:00,88.24,88.24,88.23,88.23,500.0,58.0106,58.0106,58.004,58.004,500.0
2013-04-16 10:45:00,88.23,88.25,88.22,88.25,1600.0,58.004,58.0172,57.9974,58.0172,1600.0
2013-04-16 10:50:00,88.24,88.29,88.24,88.29,6400.0,58.0106,58.0435,58.0106,58.0435,6400.0
2013-04-16 10:55:00,88.28,88.28,88.26,88.26,600.0,58.0369,58.0369,58.0237,58.0237,600.0
2013-04-16 11:00:00,88.28,88.28,88.28,88.28,1100.0,58.0369,58.0369,58.0369,58.0369,1100.0
2013-04-16 11:05:00,88.29,88.29,88.26,88.27,800.0,58.0435,58.0435,58.0237,58.0303,800.0
2013-04-16 11:10:00,88.28,88.28,88.27,88.28,1500.0,58.0369,58.0369,58.0303,58.0369,1500.0
2013-04-16 11:15:00,88.27,88.3,88.27,88.27,1000.0,58.0303,58.05,58.0303,58.0303,1000.0
2013-04-16 11:20:00,88.27,88.3,88.27,88.28,7900.0,58.0303,58.05,58.0303,58.0369,7900.0
2013-04-16 11:25:00,88.3,88.31,88.29,88.31,700.0,58.05,58.0566,58.0435,58.0566,700.0
2013-04-16 11:30:00,88.3,88.3,88.28,88.28,1300.0,58.05,58.05,58.0369,58.0369,1300.0
2013-04-16 11:35:00,88.27,88.29,88.27,88.29,2300.0,58.0303,58.0435,58.0303,58.0435,2300.0
2013-04-16 11:40:00,88.27,88.28,88.27,88.27,400.0,58.0303,58.0369,58.0303,58.0303,400.0
2013-04-16 11:45:00,88.26,88.26,88.22,88.23,2500.0,58.0237,58.0237,57.9974,58.004,2500.0
2013-04-16 11:50:00,88.28,88.28,88.27,88.27,4900.0,58.0369,58.0369,58.0303,58.0303,4900.0
2013-04-16 11:55:00,88.27,88.27,88.23,88.23,4600.0,58.0303,58.0303,58.004,58.004,4600.0
2013-04-16 12:00:00,88.27,88.27,88.24,88.27,2500.0,58.0303,58.0303,58.0106,58.0303,2500.0
2013-04-16 12:05:00,88.28,88.28,88.24,88.27,1400.0,58.0369,58.0369,58.0106,58.0303,1400.0
2013-04-16 12:10:00,88.24,88.28,88.24,88.26,5800.0,58.0106,58.0369,58.0106,58.0237,5800.0
2013-04-16 12:15:00,88.24,88.27,88.24,88.24,2600.0,58.0106,58.0303,58.0106,58.0106,2600.0
2013-04-16 12:20:00,88.24,88.26,88.24,88.26,900.0,58.0106,58.0237,58.0106,58.0237,900.0
2013-04-16 12:25:00,88.24,88.26,88.24,88.25,2800.0,58.0106,58.0237,58.0106,58.0172,2800.0
2013-04-16 12:30:00,88.26,88.26,88.23,88.26,2200.0,58.0237,58.0237,58.004,58.0237,2200.0
2013-04-16 12:35:00,88.25,88.26,88.24,88.24,2200.0,58.0172,58.0237,58.0106,58.0106,2200.0
2013-04-16 12:40:00,88.24,88.26,88.24,88.25,600.0,58.0106,58.0237,58.0106,58.0172,600.0
2013-04-16 12:45:00,88.26,88.27,88.25,88.26,3800.0,58.0237,58.0303,58.0172,58.0237,3800.0
2013-04-16 12:50:00,88.27,88.27,88.27,88.27,400.0,58.0303,58.0303,58.0303,58.0303,400.0
2013-04-16 12:55:00,88.27,88.27,88.25,88.26,13900.0,58.0303,58.0303,58.0172,58.0237,13900.0
2013-04-16 13:00:00,88.24,88.24,88.24,88.24,100.0,58.0106,58.0106,58.0106,58.0106,100.0
2013-04-16 13:05:00,88.24,88.25,88.21,88.24,4800.0,58.0106,58.0172,57.9909,58.0106,4800.0
2013-04-16 13:10:00,88.25,88.25,88.23,88.23,2300.0,58.0172,58.0172,58.004,58.004,2300.0
2013-04-16 13:15:00,88.26,88.27,88.22,88.22,1300.0,58.0237,58.0303,57.9974,57.9974,1300.0
2013-04-16 13:20:00,88.26,88.27,88.25,88.25,2200.0,58.0237,58.0303,58.0172,58.0172,2200.0
2013-04-16 13:25:00,88.26,88.26,88.26,88.26,100.0,58.0237,58.0237,58.0237,58.0237,100.0
2013-04-16 13:30:00,88.25,88.26,88.25,88.26,1300.0,58.0172,58.0237,58.0172,58.0237,1300.0
2013-04-16 13:35:00,88.25,88.26,88.25,88.26,700.0,58.0172,58.0237,58.0172,58.0237,700.0
2013-04-16 13:40:00,88.25,88.26,88.25,88.26,300.0,58.0172,58.0237,58.0172,58.0237,300.0
2013-04-16 13:45:00,88.27,88.27,88.25,88.25,300.0,58.0303,58.0303,58.0172,58.0172,300.0
2013-04-16 13:50:00,88.27,88.27,88.25,88.26,500.0,58.0303,58.0303,58.0172,58.0237,500.0
2013-04-16 13:55:00,88.25,88.26,88.25,88.26,2000.0,58.0172,58.0237,58.0172,58.0237,2000.0
2013-04-16 14:00:00,88.26,88.26,88.25,88.26,900.0,58.0237,58.0237,58.0172,58.0237,900.0
2013-04-16 14:05:00,88.26,88.26,88.26,88.26,0.0,58.0237,58.0237,58.0237,58.0237,0.0
2013-04-16 14:10:00,88.27,88.29,88.26,88.27,8800.0,58.0303,58.0435,58.0237,58.0303,8800.0
2013-04-16 14:15:00,88.27,88.29,88.27,88.28,3600.0,58.0303,58.0435,58.0303,58.0369,3600.0
2013-04-16 14:20:00,88.28,88.28,88.26,88.28,7200.0,58.0369,58.0369,58.0237,58.0369,7200.0
2013-04-16 14:25:00,88.27,88.29,88.27,88.29,3000.0,58.0303,58.0435,58.0303,58.0435,3000.0
2013-04-16 14:30:00,88.29,88.29,88.28,88.29,1000.0,58.0435,58.0435,58.0369,58.0435,1000.0
2013-04-16 14:35:00,88.29,88.29,88.27,88.29,3900.0,58.0435,58.0435,58.0303,58.0435,3900.0
2013-04-16 14:40:00,88.29,88.29,88.29,88.29,1600.0,58.0435,58.0435,58.0435,58.0435,1600.0
2013-04-16 14:45:00,88.28,88.3,88.28,88.3,3800.0,58.0369,58.05,58.0369,58.05,3800.0
2013-04-16 14:50:00,88.28,88.28,88.26,88.26,3200.0,58.0369,58.0369,58.0237,58.0237,3200.0
2013-04-16 14:55:00,88.29,88.29,88.26,88.27,800.0,58.0435,58.0435,58.0237,58.0303,800.0
2013-04-16 15:00:00,88.29,88.29,88.29,88.29,700.0,58.0435,58.0435,58.0435,58.0435,700.0
2013-04-16 15:05:00,88.3,88.3,88.3,88.3,400.0,58.05,58.05,58.05,58.05,400.0
2013-04-16 15:10:00,88.29,88.29,88.27,88.27,800.0,58.0435,58.0435,58.0303,58.0303,800.0
2013-04-16 15:15:00,88.27,88.28,88.27,88.28,2200.0,58.0303,58.0369,58.0303,58.0369,2200.0
2013-04-16 15:20:00,88.31,88.31,88.26,88.31,2100.0,58.0566,58.0566,58.0237,58.0566,2100.0
2013-04-16 15:25:00,88.26,88.31,88.26,88.3,1400.0,58.0237,58.0566,58.0237,58.05,1400.0
2013-04-16 15:30:00,88.27,88.31,88.27,88.31,1700.0,58.0303,58.0566,58.0303,58.0566,1700.0
2013-04-16 15:35:00,88.27,88.27,88.27,88.27,100.0,58.0303,58.0303,58.0303,58.0303,100.0
2013-04-16 15:40:00,88.3,88.3,88.29,88.29,500.0,58.05,58.05,58.0435,58.0435,500.0
2013-04-16 15:45:00,88.29,88.29,88.26,88.26,3500.0,58.0435,58.0435,58.0237,58.0237,3500.0
2013-04-16 15:50:00,88.3,88.3,88.28,88.3,4600.0,58.05,58.05,58.0369,58.05,4600.0
2013-04-16 15:55:00,88.28,88.29,88.26,88.28,2800.0,58.0369,58.0435,58.0237,58.0369,2800.0
2013-04-17 09:30:00,88.26,88.26,88.23,88.25,16000.0,58.0237,58.0237,58.004,58.0172,16000.0
2013-04-17 09:35:00,88.25,88.29,88.23,88.29,7800.0,58.0172,58.0435,58.004,58.0435,7800.0
2013-04-17 09:40:00,88.29,88.31,88.28,88.31,3800.0,58.0435,58.0566,58.0369,58.0566,3800.0
2013-04-17 09:45:00,88.31,88.31,88.3,88.3,1600.0,58.0566,58.0566,58.05,58.05,1600.0
2013-04-17 09:50:00,88.3,88.3,88.3,88.3,600.0,58.05,58.05,58.05,58.05,600.0
2013-04-17 09:55:00,88.3,88.3,88.29,88.3,11000.0,58.05,58.05,58.0435,58.05,11000.0
2013-04-17 10:00:00,88.3,88.32,88.26,88.32,28800.0,58.05,58.0632,58.0237,58.0632,28800.0
2013-04-17 10:05:00,88.33,88.33,88.31,88.32,800.0,58.0697,58.0697,58.0566,58.0632,800.0
2013-04-17 10:10:00,88.33,88.36,88.32,88.36,1200.0,58.0697,58.0895,58.0632,58.0895,1200.0
2013-04-17 10:15:00,88.35,88.35,88.33,88.33,400.0,58.0829,58.0829,58.0697,58.0697,400.0
2013-04-17 10:20:00,88.37,88.37,88.31,88.31,2200.0,58.096,58.096,58.0566,58.0566,2200.0
2013-04-17 10:25:00,88.36,88.37,88.31,88.37,5400.0,58.0895,58.096,58.0566,58.096,5400.0
2013-04-17 10:30:00,88.33,88.33,88.31,88.31,6000.0,58.0697,58.0697,58.0566,58.0566,6000.0
2013-04-17 10:35:00,88.3,88.33,88.3,88.32,1600.0,58.05,58.0697,58.05,58.0632,1600.0
2013-04-17 10:40:00,88.34,88.34,88.31,88.31,3400.0,58.0763,58.0763,58.0566,58.0566,3400.0
2013-04-17 10:45:00,88.34,88.34,88.34,88.34,6400.0,58.0763,58.0763,58.0763,58.0763,6400.0
2013-04-17 10:50:00,88.31,88.34,88.31,88.33,9200.0,58.0566,58.0763,58.0566,58.0697,9200.0
2013-04-17 10:55:00,88.33,88.33,88.3,88.31,5800.0,58.0697,58.0697,58.05,58.0566,5800.0
2013-04-17 11:00:00,88.33,88.34,88.31,88.33,6200.0,58.0697,58.0763,58.0566,58.0697,6200.0
2013-04-17 11:05:00,88.31,88.32,88.31,88.32,6200.0,58.0566,58.0632,58.0566,58.0632,6200.0
2013-04-17 11:10:00,88.33,88.35,88.32,88.32,10800.0,58.0697,58.0829,58.0632,58.0632,10800.0
2013-04-17 11:15:00,88.33,88.36,88.32,88.32,8800.0,58.0697,58.0895,58.0632,58.0632,8800.0
2013-04-17 11:20:00,88.32,88.35,88.32,88.35,181400.0,58.0632,58.0829,58.0632,58.0829,181400.0
2013-04-17 11:25:00,88.34,88.34,88.33,88.34,5000.0,58.0763,58.0763,58.0697,58.0763,5000.0
2013-04-17 11:30:00,88.33,88.33,88.33,88.33,1600.0,58.0697,58.0697,58.0697,58.0697,1600.0
2013-04-17 11:35:00,88.32,88.34,88.32,88.32,5000.0,58.0632,58.0763,58.0632,58.0632,5000.0
2013-04-17 11:40:00,88.34,88.34,88.34,88.34,600.0,58.0763,58.0763,58.0763,58.0763,600.0
2013-04-17 11:45:00,88.34,88.35,88.33,88.35,11200.0,58.0763,58.0829,58.0697,58.0829,11200.0
2013-04-17 11:50:00,88.35,88.35,88.33,88.35,13600.0,58.0829,58.0829,58.0697,58.0829,13600.0
2013-04-17 11:55:00,88.35,88.35,88.33,88.35,11400.0,58.0829,58.0829,58.0697,58.0829,11400.0
2013-04-17 12:00:00,88.34,88.35,88.34,88.34,2600.0,58.0763,58.0829,58.0763,58.0763,2600.0
2013-04-17 12:05:00,88.33,88.35,88.33,88.35,3200.0,58.0697,58.0829,58.0697,58.0829,3200.0
2013-04-17 12:10:00,88.35,88.35,88.34,88.35,2400.0,58.0829,58.0829,58.0763,58.0829,2400.0
2013-04-17 12:15:00,88.36,88.36,88.36,88.36,1600.0,58.0895,58.0895,58.0895,58.0895,1600.0
2013-04-17 12:20:00,88.36,88.38,88.34,88.38,12200.0,58.0895,58.1026,58.0763,58.1026,12200.0
2013-04-17 12:25:00,88.35,88.35,88.35,88.35,2400.0,58.0829,58.0829,58.0829,58.0829,2400.0
2013-04-17 12:30:00,88.37,88.37,88.37,88.37,200.0,58.096,58.096,58.096,58.096,200.0
2013-04-17 12:35:00,88.37,88.38,88.36,88.36,2800.0,58.096,58.1026,58.0895,58.0895,2800.0
2013-04-17 12:40:00,88.38,88.38,88.36,88.37,6200.0,58.1026,58.1026,58.0895,58.096,6200.0
2013-04-17 12:45:00,88.37,88.42,88.37,88.42,19000.0,58.096,58.1289,58.096,58.1289,19000.0
2013-04-17 12:50:00,88.41,88.42,88.39,88.39,6400.0,58.1223,58.1289,58.1092,58.1092,6400.0
2013-04-17 12:55:00,88.4,88.4,88.39,88.4,7800.0,58.1158,58.1158,58.1092,58.1158,7800.0
2013-04-17 13:00:00,88.42,88.42,88.39,88.42,7800.0,58.1289,58.1289,58.1092,58.1289,7800.0
2013-04-17 13:05:00,88.41,88.41,88.41,88.41,1400.0,58.1223,58.1223,58.1223,58.1223,1400.0
2013-04-17 13:10:00,88.4,88.42,88.4,88.4,6800.0,58.1158,58.1289,58.1158,58.1158,6800.0
2013-04-17 13:15:00,88.4,88.42,88.4,88.4,4600.0,58.1158,58.1289,58.1158,58.1158,4600.0
2013-04-17 13:20:00,88.39,88.41,88.38,88.38,15400.0,58.1092,58.1223,58.1026,58.1026,15400.0
2013-04-17 13:25:00,88.38,88.38,88.37,88.38,4400.0,58.1026,58.1026,58.096,58.1026,4400.0
2013-04-17 13:30:00,88.38,88.39,88.37,88.38,5000.0,58.1026,58.1092,58.096,58.1026,5000.0
2013-04-17 13:35:00,88.4,88.4,88.37,88.37,6200.0,58.1158,58.1158,58.096,58.096,6200.0
2013-04-17 13:40:00,88.38,88.39,88.38,88.39,800.0,58.1026,58.1092,58.1026,58.1092,800.0
2013-04-17 13:45:00,88.37,88.38,88.37,88.38,3800.0,58.096,58.1026,58.096,58.1026,3800.0
2013-04-17 13:50:00,88.38,88.38,88.37,88.37,16200.0,58.1026,58.1026,58.096,58.096,16200.0
2013-04-17 13:55:00,88.37,88.39,88.37,88.39,800.0,58.096,58.1092,58.096,58.1092,800.0
2013-04-17 14:00:00,88.4,88.4,88.37,88.37,1000.0,58.1158,58.1158,58.096,58.096,1000.0
2013-04-17 14:05:00,88.4,88.4,88.37,88.39,1400.0,58.1158,58.1158,58.096,58.1092,1400.0
2013-04-17 14:10:00,88.37,88.39,88.37,88.38,12200.0,58.096,58.1092,58.096,58.1026,12200.0
2013-04-17 14:15:00,88.38,88.4,88.37,88.38,7400.0,58.1026,58.1158,58.096,58.1026,7400.0
2013-04-17 14:20:00,88.4,88.4,88.36,88.37,6800.0,58.1158,58.1158,58.0895,58.096,6800.0
2013-04-17 14:25:00,88.38,88.38,88.34,88.36,5400.0,58.1026,58.1026,58.0763,58.0895,5400.0
2013-04-17 14:30:00,88.37,88.37,88.33,88.36,4200.0,58.096,58.096,58.0697,58.0895,4200.0
2013-04-17 14:35:00,88.34,88.37,88.34,88.37,7400.0,58.0763,58.096,58.0763,58.096,7400.0
2013-04-17 14:40:00,88.37,88.39,88.34,88.39,7200.0,58.096,58.1092,58.0763,58.1092,7200.0
2013-04-17 14:45:00,88.39,88.4,88.35,88.4,5600.0,58.1092,58.1158,58.0829,58.1158,5600.0
2013-04-17 14:50:00,88.36,88.39,88.34,88.38,3600.0,58.0895,58.1092,58.0763,58.1026,3600.0
2013-04-17 14:55:00,88.38,88.38,88.36,88.36,1200.0,58.1026,58.1026,58.0895,58.0895,1200.0
2013-04-17 15:00:00,88.36,88.37,88.36,88.37,5000.0,58.0895,58.096,58.0895,58.096,5000.0
2013-04-17 15:05:00,88.37,88.37,88.36,88.36,1600.0,58.096,58.096,58.0895,58.0895,1600.0
2013-04-17 15:10:00,88.36,88.37,88.35,88.37,10800.0,58.0895,58.096,58.0829,58.096,10800.0
2013-04-17 15:15:00,88.35,88.36,88.33,88.35,8600.0,58.0829,58.0895,58.0697,58.0829,8600.0
2013-04-17 15:20:00,88.34,88.35,88.33,88.33,3000.0,58.0763,58.0829,58.0697,58.0697,3000.0
2013-04-17 15:25:00,88.35,88.36,88.33,88.34,10000.0,58.0829,58.0895,58.0697,58.0763,10000.0
2013-04-17 15:30:00,88.35,88.36,88.33,88.33,41400.0,58.0829,58.0895,58.0697,58.0697,41400.0
2013-04-17 15:35:00,88.37,88.37,88.33,88.37,2400.0,58.096,58.096,58.0697,58.096,2400.0
2013-04-17 15:40:00,88.36,88.37,88.33,88.34,12400.0,58.0895,58.096,58.0697,58.0763,12400.0
2013-04-17 15:45:00,88.37,88.37,88.34,88.36,3200.0,58.096,58.096,58.0763,58.0895,3200.0
2013-04-17 15:50:00,88.36,88.37,88.34,88.37,3000.0,58.0895,58.096,58.0763,58.096,3000.0
2013-04-17 15:55:00,88.37,88.39,88.35,88.38,9000.0,58.096,58.1092,58.0829,58.1026,9000.0
2013-04-18 09:30:00,88.42,88.43,88.37,88.42,5200.0,58.1289,58.1355,58.096,58.1289,5200.0
2013-04-18 09:35:00,88.41,88.41,88.41,88.41,100.0,58.1223,58.1223,58.1223,58.1223,100.0
2013-04-18 09:40:00,88.41,88.41,88.41,88.41,1100.0,58.1223,58.1223,58.1223,58.1223,1100.0
2013-04-18 09:45:00,88.4,88.4,88.4,88.4,200.0,58.1158,58.1158,58.1158,58.1158,200.0
2013-04-18 09:50:00,88.41,88.41,88.36,88.4,28100.0,58.1223,58.1223,58.0895,58.1158,28100.0
2013-04-18 09:55:00,88.41,88.41,88.4,88.4,300.0,58.1223,58.1223,58.1158,58.1158,300.0
2013-04-18 10:00:00,88.42,88.42,88.4,88.41,5000.0,58.1289,58.1289,58.1158,58.1223,5000.0
2013-04-18 10:05:00,88.41,88.42,88.41,88.42,700.0,58.1223,58.1289,58.1223,58.1289,700.0
2013-04-18 10:10:00,88.41,88.43,88.41,88.41,2600.0,58.1223,58.1355,58.1223,58.1223,2600.0
2013-04-18 10:15:00,88.42,88.42,88.42,88.42,500.0,58.1289,58.1289,58.1289,58.1289,500.0
2013-04-18 10:20:00,88.43,88.43,88.42,88.42,800.0,58.1355,58.1355,58.1289,58.1289,800.0
2013-04-18 10:25:00,88.42,88.43,88.42,88.43,600.0,58.1289,58.1355,58.1289,58.1355,600.0
2013-04-18 10:30:00,88.43,88.43,88.39,88.39,2300.0,58.1355,58.1355,58.1092,58.1092,2300.0
2013-04-18 10:35:00,88.4,88.4,88.4,88.4,200.0,58.1158,58.1158,58.1158,58.1158,200.0
2013-04-18 10:40:00,88.4,88.43,88.4,88.43,54600.0,58.1158,58.1355,58.1158,58.1355,54600.0
2013-04-18 10:45:00,88.43,88.43,88.41,88.41,2100.0,58.1355,58.1355,58.1223,58.1223,2100.0
2013-04-18 10:50:00,88.43,88.43,88.4,88.4,9300.0,58.1355,58.1355,58.1158,58.1158,9300.0
2013-04-18 10:55:00,88.4,88.4,88.4,88.4,0.0,58.1158,58.1158,58.1158,58.1158,0.0
2013-04-18 11:00:00,88.41,88.44,88.41,88.42,600.0,58.1223,58.1421,58.1223,58.1289,600.0
2013-04-18 11:05:00,88.43,88.45,88.43,88.43,1300.0,58.1355,58.1486,58.1355,58.1355,1300.0
2013-04-18 11:10:00,88.44,88.47,88.42,88.42,1600.0,58.1421,58.1618,58.1289,58.1289,1600.0
2013-04-18 11:15:00,88.46,88.46,88.45,88.45,300.0,58.1552,58.1552,58.1486,58.1486,300.0
2013-04-18 11:20:00,88.46,88.46,88.46,88.46,600.0,58.1552,58.1552,58.1552,58.1552,600.0
2013-04-18 11:25:00,88.44,88.44,88.42,88.42,1800.0,58.1421,58.1421,58.1289,58.1289,1800.0
2013-04-18 11:30:00,88.43,88.43,88.42,88.42,4000.0,58.1355,58.1355,58.1289,58.1289,4000.0
2013-04-18 11:35:00,88.42,88.42,88.42,88.42,1300.0,58.1289,58.1289,58.1289,58.1289,1300.0
2013-04-18 11:40:00,88.44,88.44,88.42,88.42,2000.0,58.1421,58.1421,58.1289,58.1289,2000.0
2013-04-18 11:45:00,88.42,88.46,88.41,88.44,1200.0,58.1289,58.1552,58.1223,58.1421,1200.0
2013-04-18 11:50:00,88.44,88.44,88.44,88.44,0.0,58.1421,58.1421,58.1421,58.1421,0.0
2013-04-18 11:55:00,88.43,88.45,88.43,88.45,1300.0,58.1355,58.1486,58.1355,58.1486,1300.0
2013-04-18 12:00:00,88.45,88.45,88.45,88.45,100.0,58.1486,58.1486,58.1486,58.1486,100.0
2013-04-18 12:05:00,88.44,88.44,88.43,88.43,1400.0,58.1421,58.1421,58.1355,58.1355,1400.0
2013-04-18 12:10:00,88.45,88.45,88.44,88.45,2900.0,58.1486,58.1486,58.1421,58.1486,2900.0
2013-04-18 12:15:00,88.45,88.47,88.45,88.47,600.0,58.1486,58.1618,58.1486,58.1618,600.0
2013-04-18 12:20:00,88.44,88.47,88.44,88.47,3200.0,58.1421,58.1618,58.1421,58.1618,3200.0
2013-04-18 12:25:00,88.47,88.47,88.47,88.47,300.0,58.1618,58.1618,58.1618,58.1618,300.0
2013-04-18 12:30:00,88.47,88.47,88.47,88.47,4400.0,58.1618,58.1618,58.1618,58.1618,4400.0
2013-04-18 12:35:00,88.47,88.47,88.46,88.47,2600.0,58.1618,58.1618,58.1552,58.1618,2600.0
2013-04-18 12:40:00,88.46,88.47,88.46,88.46,3700.0,58.1552,58.1618,58.1552,58.1552,3700.0
2013-04-18 12:45:00,88.46,88.47,88.41,88.42,15300.0,58.1552,58.1618,58.1223,58.1289,15300.0
2013-04-18 12:50:00,88.42,88.43,88.4,88.4,3400.0,58.1289,58.1355,58.1158,58.1158,3400.0
2013-04-18 12:55:00,88.42,88.43,88.4,88.4,3100.0,58.1289,58.1355,58.1158,58.1158,3100.0
2013-04-18 13:00:00,88.44,88.44,88.41,88.42,1400.0,58.1421,58.1421,58.1223,58.1289,1400.0
2013-04-18 13:05:00,88.42,88.44,88.39,88.44,3100.0,58.1289,58.1421,58.1092,58.1421,3100.0
2013-04-18 13:10:00,88.42,88.42,88.41,88.41,800.0,58.1289,58.1289,58.1223,58.1223,800.0
2013-04-18 13:15:00,88.41,88.41,88.41,88.41,0.0,58.1223,58.1223,58.1223,58.1223,0.0
2013-04-18 13:20:00,88.42,88.43,88.42,88.43,800.0,58.1289,58.1355,58.1289,58.1355,800.0
2013-04-18 13:25:00,88.42,88.42,88.41,88.41,900.0,58.1289,58.1289,58.1223,58.1223,900.0
2013-04-18 13:30:00,88.43,88.43,88.42,88.42,1000.0,58.1355,58.1355,58.1289,58.1289,1000.0
2013-04-18 13:35:00,88.42,88.43,88.42,88.43,600.0,58.1289,58.1355,58.1289,58.1355,600.0
2013-04-18 13:40:00,88.42,88.42,88.42,88.42,500.0,58.1289,58.1289,58.1289,58.1289,500.0
2013-04-18 13:45:00,88.42,88.42,88.42,88.42,0.0,58.1289,58.1289,58.1289,58.1289,0.0
2013-04-18 13:50:00,88.45,88.47,88.45,88.47,1100.0,58.1486,58.1618,58.1486,58.1618,1100.0
2013-04-18 13:55:00,88.42,88.47,88.42,88.45,10400.0,58.1289,58.1618,58.1289,58.1486,10400.0
2013-04-18 14:00:00,88.45,88.45,88.42,88.43,2000.0,58.1486,58.1486,58.1289,58.1355,2000.0
2013-04-18 14:05:00,88.43,88.44,88.43,88.44,900.0,58.1355,58.1421,58.1355,58.1421,900.0
2013-04-18 14:10:00,88.47,88.47,88.45,88.47,5900.0,58.1618,58.1618,58.1486,58.1618,5900.0
2013-04-18 14:15:00,88.45,88.47,88.44,88.44,1100.0,58.1486,58.1618,58.1421,58.1421,1100.0
2013-04-18 14:20:00,88.45,88.45,88.42,88.42,600.0,58.1486,58.1486,58.1289,58.1289,600.0
2013-04-18 14:25:00,88.44,88.45,88.44,88.45,600.0,58.1421,58.1486,58.1421,58.1486,600.0
2013-04-18 14:30:00,88.45,88.45,88.45,88.45,2800.0,58.1486,58.1486,58.1486,58.1486,2800.0
2013-04-18 14:35:00,88.44,88.45,88.44,88.45,4600.0,58.1421,58.1486,58.1421,58.1486,4600.0
2013-04-18 14:40:00,88.44,88.45,88.44,88.45,700.0,58.1421,58.1486,58.1421,58.1486,700.0
2013-04-18 14:45:00,88.46,88.46,88.46,88.46,100.0,58.1552,58.1552,58.1552,58.1552,100.0
2013-04-18 14:50:00,88.43,88.45,88.43,88.45,500.0,58.1355,58.1486,58.1355,58.1486,500.0
2013-04-18 14:55:00,88.46,88.48,88.45,88.45,12100.0,58.1552,58.1684,58.1486,58.1486,12100.0
2013-04-18 15:00:00,88.47,88.47,88.44,88.47,1000.0,58.1618,58.1618,58.1421,58.1618,1000.0
2013-04-18 15:05:00,88.47,88.47,88.44,88.46,6900.0,58.1618,58.1618,58.1421,58.1552,6900.0
2013-04-18 15:10:00,88.45,88.45,88.43,88.43,1100.0,58.1486,58.1486,58.1355,58.1355,1100.0
2013-04-18 15:15:00,88.45,88.45,88.43,88.43,3700.0,58.1486,58.1486,58.1355,58.1355,3700.0
2013-04-18 15:20:00,88.44,88.44,88.44,88.44,100.0,58.1421,58.1421,58.1421,58.1421,100.0
2013-04-18 15:25:00,88.44,88.45,88.44,88.44,2600.0,58.1421,58.1486,58.1421,58.1421,2600.0
2013-04-18 15:30:00,88.44,88.44,88.43,88.43,2100.0,58.1421,58.1421,58.1355,58.1355,2100.0
2013-04-18 15:35:00,88.43,88.45,88.43,88.43,1400.0,58.1355,58.1486,58.1355,58.1355,1400.0
2013-04-18 15:40:00,88.43,88.45,88.43,88.44,1700.0,58.1355,58.1486,58.1355,58.1421,1700.0
2013-04-18 15:45:00,88.44,88.45,88.44,88.44,2500.0,58.1421,58.1486,58.1421,58.1421,2500.0
2013-04-18 15:50:00,88.44,88.44,88.39,88.42,12500.0,58.1421,58.1421,58.1092,58.1289,12500.0
2013-04-18 15:55:00,88.4,88.46,88.37,88.46,13100.0,58.1158,58.1552,58.096,58.1552,13100.0
2013-04-19 09:30:00,88.47,88.47,88.42,88.42,5100.0,58.1618,58.1618,58.1289,58.1289,5100.0
2013-04-19 09:35:00,88.45,88.45,88.4,88.4,2100.0,58.1486,58.1486,58.1158,58.1158,2100.0
2013-04-19 09:40:00,88.44,88.44,88.44,88.44,200.0,58.1421,58.1421,58.1421,58.1421,200.0
2013-04-19 09:45:00,88.43,88.43,88.41,88.42,2800.0,58.1355,58.1355,58.1223,58.1289,2800.0
2013-04-19 09:50:00,88.42,88.43,88.41,88.41,700.0,58.1289,58.1355,58.1223,58.1223,700.0
2013-04-19 09:55:00,88.41,88.41,88.41,88.41,0.0,58.1223,58.1223,58.1223,58.1223,0.0
2013-04-19 10:00:00,88.44,88.44,88.43,88.43,700.0,58.1421,58.1421,58.1355,58.1355,700.0
2013-04-19 10:05:00,88.44,88.44,88.42,88.43,700.0,58.1421,58.1421,58.1289,58.1355,700.0
2013-04-19 10:10:00,88.42,88.42,88.4,88.4,300.0,58.1289,58.1289,58.1158,58.1158,300.0
2013-04-19 10:15:00,88.42,88.43,88.42,88.42,2500.0,58.1289,58.1355,58.1289,58.1289,2500.0
2013-04-19 10:20:00,88.43,88.43,88.43,88.43,100.0,58.1355,58.1355,58.1355,58.1355,100.0
2013-04-19 10:25:00,88.43,88.43,88.43,88.43,0.0,58.1355,58.1355,58.1355,58.1355,0.0
2013-04-19 10:30:00,88.45,88.45,88.45,88.45,500.0,58.1486,58.1486,58.1486,58.1486,500.0
2013-04-19 10:35:00,88.42,88.42,88.42,88.42,600.0,58.1289,58.1289,58.1289,58.1289,600.0
2013-04-19 10:40:00,88.42,88.42,88.42,88.42,0.0,58.1289,58.1289,58.1289,58.1289,0.0
2013-04-19 10:45:00,88.44,88.44,88.42,88.42,900.0,58.1421,58.1421,58.1289,58.1289,900.0
2013-04-19 10:50:00,88.45,88.45,88.45,88.45,100.0,58.1486,58.1486,58.1486,58.1486,100.0
2013-04-19 10:55:00,88.45,88.45,88.45,88.45,0.0,58.1486,58.1486,58.1486,58.1486,0.0
2013-04-19 11:00:00,88.42,88.42,88.42,88.42,200.0,58.1289,58.1289,58.1289,58.1289,200.0
2013-04-19 11:05:00,88.45,88.47,88.45,88.45,5000.0,58.1486,58.1618,58.1486,58.1486,5000.0
2013-04-19 11:10:00,88.45,88.46,88.44,88.44,700.0,58.1486,58.1552,58.1421,58.1421,700.0
2013-04-19 11:15:00,88.45,88.45,88.44,88.45,2900.0,58.1486,58.1486,58.1421,58.1486,2900.0
2013-04-19 11:20:00,88.44,88.44,88.38,88.42,13200.0,58.1421,58.1421,58.1026,58.1289,13200.0
2013-04-19 11:25:00,88.43,88.43,88.42,88.42,700.0,58.1355,58.1355,58.1289,58.1289,700.0
2013-04-19 11:30:00,88.42,88.44,88.42,88.44,700.0,58.1289,58.1421,58.1289,58.1421,700.0
2013-04-19 11:35:00,88.44,88.44,88.39,88.39,600.0,58.1421,58.1421,58.1092,58.1092,600.0
2013-04-19 11:40:00,88.39,88.39,88.39,88.39,0.0,58.1092,58.1092,58.1092,58.1092,0.0
2013-04-19 11:45:00,88.43,88.48,88.43,88.46,16300.0,58.1355,58.1684,58.1355,58.1552,16300.0
2013-04-19 11:50:00,88.43,88.47,88.43,88.47,3800.0,58.1355,58.1618,58.1355,58.1618,3800.0
2013-04-19 11:55:00,88.46,88.46,88.43,88.43,500.0,58.1552,58.1552,58.1355,58.1355,500.0
2013-04-19 12:00:00,88.47,88.47,88.44,88.46,500.0,58.1618,58.1618,58.1421,58.1552,500.0
2013-04-19 12:05:00,88.47,88.47,88.47,88.47,400.0,58.1618,58.1618,58.1618,58.1618,400.0
2013-04-19 12:10:00,88.45,88.46,88.45,88.45,3300.0,58.1486,58.1552,58.1486,58.1486,3300.0
2013-04-19 12:15:00,88.48,88.48,88.44,88.46,1900.0,58.1684,58.1684,58.1421,58.1552,1900.0
2013-04-19 12:20:00,88.45,88.45,88.45,88.45,200.0,58.1486,58.1486,58.1486,58.1486,200.0
2013-04-19 12:25:00,88.45,88.45,88.45,88.45,0.0,58.1486,58.1486,58.1486,58.1486,0.0
2013-04-19 12:30:00,88.46,88.46,88.46,88.46,1900.0,58.1552,58.1552,58.1552,58.1552,1900.0
2013-04-19 12:35:00,88.45,88.46,88.45,88.46,400.0,58.1486,58.1552,58.1486,58.1552,400.0
2013-04-19 12:40:00,88.44,88.44,88.44,88.44,1800.0,58.1421,58.1421,58.1421,58.1421,1800.0
2013-04-19 12:45:00,88.46,88.46,88.46,88.46,200.0,58.1552,58.1552,58.1552,58.1552,200.0
2013-04-19 12:50:00,88.44,88.47,88.44,88.47,200.0,58.1421,58.1618,58.1421,58.1618,200.0
2013-04-19 12:55:00,88.46,88.47,88.46,88.47,2700.0,58.1552,58.1618,58.1552,58.1618,2700.0
2013-04-19 13:00:00,88.47,88.47,88.45,88.46,2200.0,58.1618,58.1618,58.1486,58.1552,2200.0
2013-04-19 13:05:00,88.47,88.47,88.43,88.45,3900.0,58.1618,58.1618,58.1355,58.1486,3900.0
2013-04-19 13:10:00,88.46,88.46,88.46,88.46,600.0,58.1552,58.1552,58.1552,58.1552,600.0
2013-04-19 13:15:00,88.46,88.47,88.46,88.47,300.0,58.1552,58.1618,58.1552,58.1618,300.0
2013-04-19 13:20:00,88.44,88.48,88.44,88.48,700.0,58.1421,58.1684,58.1421,58.1684,700.0
2013-04-19 13:25:00,88.46,88.46,88.46,88.46,300.0,58.1552,58.1552,58.1552,58.1552,300.0
2013-04-19 13:30:00,88.46,88.48,88.45,88.48,4600.0,58.1552,58.1684,58.1486,58.1684,4600.0
2013-04-19 13:35:00,88.48,88.48,88.44,88.47,6900.0,58.1684,58.1684,58.1421,58.1618,6900.0
2013-04-19 13:40:00,88.44,88.46,88.44,88.46,200.0,58.1421,58.1552,58.1421,58.1552,200.0
2013-04-19 13:45:00,88.48,88.48,88.45,88.46,3400.0,58.1684,58.1684,58.1486,58.1552,3400.0
2013-04-19 13:50:00,88.44,88.48,88.44,88.47,1700.0,58.1421,58.1684,58.1421,58.1618,1700.0
2013-04-19 13:55:00,88.44,88.47,88.44,88.47,1000.0,58.1421,58.1618,58.1421,58.1618,1000.0
2013-04-19 14:00:00,88.46,88.46,88.46,88.46,100.0,58.1552,58.1552,58.1552,58.1552,100.0
2013-04-19 14:05:00,88.47,88.47,88.45,88.47,2500.0,58.1618,58.1618,58.1486,58.1618,2500.0
2013-04-19 14:10:00,88.44,88.47,88.44,88.47,1000.0,58.1421,58.1618,58.1421,58.1618,1000.0
2013-04-19 14:15:00,88.46,88.47,88.45,88.45,4600.0,58.1552,58.1618,58.1486,58.1486,4600.0
2013-04-19 14:20:00,88.45,88.47,88.45,88.47,4100.0,58.1486,58.1618,58.1486,58.1618,4100.0
2013-04-19 14:25:00,88.47,88.47,88.45,88.47,5400.0,58.1618,58.1618,58.1486,58.1618,5400.0
2013-04-19 14:30:00,88.45,88.46,88.45,88.46,600.0,58.1486,58.1552,58.1486,58.1552,600.0
2013-04-19 14:35:00,88.47,88.47,88.46,88.47,1500.0,58.1618,58.1618,58.1552,58.1618,1500.0
2013-04-19 14:40:00,88.46,88.47,88.45,88.47,12700.0,58.1552,58.1618,58.1486,58.1618,12700.0
2013-04-19 14:45:00,88.45,88.47,88.45,88.45,1300.0,58.1486,58.1618,58.1486,58.1486,1300.0
2013-04-19 14:50:00,88.45,88.46,88.45,88.45,2300.0,58.1486,58.1552,58.1486,58.1486,2300.0
2013-04-19 14:55:00,88.45,88.45,88.45,88.45,0.0,58.1486,58.1486,58.1486,58.1486,0.0
2013-04-19 15:00:00,88.45,88.49,88.45,88.49,1800.0,58.1486,58.1749,58.1486,58.1749,1800.0
2013-04-19 15:05:00,88.49,88.49,88.49,88.49,100.0,58.1749,58.1749,58.1749,58.1749,100.0
2013-04-19 15:10:00,88.47,88.49,88.46,88.49,3400.0,58.1618,58.1749,58.1552,58.1749,3400.0
2013-04-19 15:15:00,88.48,88.49,88.48,88.48,1700.0,58.1684,58.1749,58.1684,58.1684,1700.0
2013-04-19 15:20:00,88.47,88.49,88.47,88.49,2000.0,58.1618,58.1749,58.1618,58.1749,2000.0
2013-04-19 15:25:00,88.47,88.47,88.47,88.47,200.0,58.1618,58.1618,58.1618,58.1618,200.0
2013-04-19 15:30:00,88.46,88.49,88.46,88.49,700.0,58.1552,58.1749,58.1552,58.1749,700.0
2013-04-19 15:35:00,88.49,88.49,88.46,88.46,500.0,58.1749,58.1749,58.1552,58.1552,500.0
2013-04-19 15:40:00,88.49,88.49,88.48,88.48,500.0,58.1749,58.1749,58.1684,58.1684,500.0
2013-04-19 15:45:00,88.49,88.49,88.46,88.46,1000.0,58.1749,58.1749,58.1552,58.1552,1000.0
2013-04-19 15:50:00,88.49,88.49,88.47,88.47,2000.0,58.1749,58.1749,58.1618,58.1618,2000.0
2013-04-19 15:55:00,88.47,88.5,88.47,88.5,6800.0,58.1618,58.1815,58.1618,58.1815,6800.0
2013-04-22 09:30:00,88.49,88.49,88.46,88.46,16600.0,58.1749,58.1749,58.1552,58.1552,16600.0
2013-04-22 09:35:00,88.46,88.49,88.46,88.48,2800.0,58.1552,58.1749,58.1552,58.1684,2800.0
2013-04-22 09:40:00,88.47,88.49,88.47,88.49,9200.0,58.1618,58.1749,58.1618,58.1749,9200.0
2013-04-22 09:45:00,88.49,88.5,88.49,88.49,1700.0,58.1749,58.1815,58.1749,58.1749,1700.0
2013-04-22 09:50:00,88.5,88.5,88.5,88.5,300.0,58.1815,58.1815,58.1815,58.1815,300.0
2013-04-22 09:55:00,88.49,88.49,88.49,88.49,100.0,58.1749,58.1749,58.1749,58.1749,100.0
2013-04-22 10:00:00,88.5,88.54,88.5,88.53,20200.0,58.1815,58.2078,58.1815,58.2012,20200.0
2013-04-22 10:05:00,88.52,88.53,88.52,88.53,2700.0,58.1947,58.2012,58.1947,58.2012,2700.0
2013-04-22 10:10:00,88.53,88.54,88.52,88.52,1700.0,58.2012,58.2078,58.1947,58.1947,1700.0
2013-04-22 10:15:00,88.53,88.54,88.53,88.54,500.0,58.2012,58.2078,58.2012,58.2078,500.0
2013-04-22 10:20:00,88.53,88.55,88.53,88.55,2900.0,58.2012,58.2144,58.2012,58.2144,2900.0
2013-04-22 10:25:00,88.54,88.55,88.53,88.54,3300.0,58.2078,58.2144,58.2012,58.2078,3300.0
2013-04-22 10:30:00,88.54,88.54,88.54,88.54,100.0,58.2078,58.2078,58.2078,58.2078,100.0
2013-04-22 10:35:00,88.54,88.55,88.54,88.55,13100.0,58.2078,58.2144,58.2078,58.2144,13100.0
2013-04-22 10:40:00,88.54,88.55,88.53,88.55,600.0,58.2078,58.2144,58.2012,58.2144,600.0
2013-04-22 10:45:00,88.55,88.55,88.53,88.53,2200.0,58.2144,58.2144,58.2012,58.2012,2200.0
2013-04-22 10:50:00,88.53,88.53,88.52,88.53,3800.0,58.2012,58.2012,58.1947,58.2012,3800.0
2013-04-22 10:55:00,88.53,88.53,88.53,88.53,0.0,58.2012,58.2012,58.2012,58.2012,0.0
2013-04-22 11:00:00,88.52,88.52,88.49,88.5,5100.0,58.1947,58.1947,58.1749,58.1815,5100.0
2013-04-22 11:05:00,88.5,88.53,88.5,88.53,3800.0,58.1815,58.2012,58.1815,58.2012,3800.0
2013-04-22 11:10:00,88.5,88.52,88.5,88.52,1200.0,58.1815,58.1947,58.1815,58.1947,1200.0
2013-04-22 11:15:00,88.52,88.52,88.52,88.52,0.0,58.1947,58.1947,58.1947,58.1947,0.0
2013-04-22 11:20:00,88.52,88.52,88.5,88.5,300.0,58.1947,58.1947,58.1815,58.1815,300.0
2013-04-22 11:25:00,88.52,88.52,88.5,88.5,400.0,58.1947,58.1947,58.1815,58.1815,400.0
2013-04-22 11:30:00,88.54,88.54,88.5,88.52,700.0,58.2078,58.2078,58.1815,58.1947,700.0
2013-04-22 11:35:00,88.52,88.52,88.51,88.52,1500.0,58.1947,58.1947,58.1881,58.1947,1500.0
2013-04-22 11:40:00,88.52,88.52,88.51,88.52,1400.0,58.1947,58.1947,58.1881,58.1947,1400.0
2013-04-22 11:45:00,88.54,88.54,88.52,88.52,5200.0,58.2078,58.2078,58.1947,58.1947,5200.0
2013-04-22 11:50:00,88.51,88.51,88.51,88.51,600.0,58.1881,58.1881,58.1881,58.1881,600.0
2013-04-22 11:55:00,88.52,88.52,88.5,88.52,2100.0,58.1947,58.1947,58.1815,58.1947,2100.0
2013-04-22 12:00:00,88.5,88.51,88.49,88.51,3100.0,58.1815,58.1881,58.1749,58.1881,3100.0
2013-04-22 12:05:00,88.49,88.49,88.47,88.47,2300.0,58.1749,58.1749,58.1618,58.1618,2300.0
2013-04-22 12:10:00,88.46,88.46,88.44,88.45,3100.0,58.1552,58.1552,58.1421,58.1486,3100.0
2013-04-22 12:15:00,88.46,88.46,88.45,88.45,2200.0,58.1552,58.1552,58.1486,58.1486,2200.0
2013-04-22 12:20:00,88.47,88.47,88.44,88.47,7700.0,58.1618,58.1618,58.1421,58.1618,7700.0
2013-04-22 12:25:00,88.46,88.5,88.46,88.5,2000.0,58.1552,58.1815,58.1552,58.1815,2000.0
2013-04-22 12:30:00,88.49,88.49,88.47,88.47,400.0,58.1749,58.1749,58.1618,58.1618,400.0
2013-04-22 12:35:00,88.5,88.5,88.48,88.48,3200.0,58.1815,58.1815,58.1684,58.1684,3200.0
2013-04-22 12:40:00,88.49,88.49,88.49,88.49,600.0,58.1749,58.1749,58.1749,58.1749,600.0
2013-04-22 12:45:00,88.48,88.49,88.48,88.49,300.0,58.1684,58.1749,58.1684,58.1749,300.0
2013-04-22 12:50:00,88.47,88.49,88.47,88.49,1800.0,58.1618,58.1749,58.1618,58.1749,1800.0
2013-04-22 12:55:00,88.49,88.5,88.47,88.5,2400.0,58.1749,58.1815,58.1618,58.1815,2400.0
2013-04-22 13:00:00,88.49,88.49,88.48,88.48,600.0,58.1749,58.1749,58.1684,58.1684,600.0
2013-04-22 13:05:00,88.49,88.5,88.48,88.49,6400.0,58.1749,58.1815,58.1684,58.1749,6400.0
2013-04-22 13:10:00,88.49,88.49,88.48,88.48,300.0,58.1749,58.1749,58.1684,58.1684,300.0
2013-04-22 13:15:00,88.51,88.51,88.51,88.51,300.0,58.1881,58.1881,58.1881,58.1881,300.0
2013-04-22 13:20:00,88.5,88.5,88.49,88.5,500.0,58.1815,58.1815,58.1749,58.1815,500.0
2013-04-22 13:25:00,88.5,88.5,88.5,88.5,0.0,58.1815,58.1815,58.1815,58.1815,0.0
2013-04-22 13:30:00,88.49,88.5,88.48,88.5,4200.0,58.1749,58.1815,58.1684,58.1815,4200.0
2013-04-22 13:35:00,88.48,88.51,88.48,88.51,1000.0,58.1684,58.1881,58.1684,58.1881,1000.0
2013-04-22 13:40:00,88.51,88.52,88.49,88.52,800.0,58.1881,58.1947,58.1749,58.1947,800.0
2013-04-22 13:45:00,88.49,88.52,88.49,88.52,600.0,58.1749,58.1947,58.1749,58.1947,600.0
2013-04-22 13:50:00,88.52,88.54,88.49,88.54,2800.0,58.1947,58.2078,58.1749,58.2078,2800.0
2013-04-22 13:55:00,88.53,88.53,88.53,88.53,200.0,58.2012,58.2012,58.2012,58.2012,200.0
2013-04-22 14:00:00,88.54,88.54,88.53,88.54,8900.0,58.2078,58.2078,58.2012,58.2078,8900.0
2013-04-22 14:05:00,88.53,88.54,88.53,88.54,5900.0,58.2012,58.2078,58.2012,58.2078,5900.0
2013-04-22 14:10:00,88.53,88.55,88.52,88.52,14900.0,58.2012,58.2144,58.1947,58.1947,14900.0
2013-04-22 14:15:00,88.52,88.53,88.52,88.52,1700.0,58.1947,58.2012,58.1947,58.1947,1700.0
2013-04-22 14:20:00,88.53,88.53,88.51,88.51,1300.0,58.2012,58.2012,58.1881,58.1881,1300.0
2013-04-22 14:25:00,88.51,88.51,88.51,88.51,900.0,58.1881,58.1881,58.1881,58.1881,900.0
2013-04-22 14:30:00,88.51,88.51,88.5,88.51,2100.0,58.1881,58.1881,58.1815,58.1881,2100.0
2013-04-22 14:35:00,88.51,88.51,88.51,88.51,300.0,58.1881,58.1881,58.1881,58.1881,300.0
2013-04-22 14:40:00,88.52,88.52,88.51,88.51,2300.0,58.1947,58.1947,58.1881,58.1881,2300.0
2013-04-22 14:45:00,88.52,88.52,88.51,88.52,1400.0,58.1947,58.1947,58.1881,58.1947,1400.0
2013-04-22 14:50:00,88.51,88.51,88.49,88.49,2400.0,58.1881,58.1881,58.1749,58.1749,2400.0
2013-04-22 14:55:00,88.52,88.52,88.51,88.51,400.0,58.1947,58.1947,58.1881,58.1881,400.0
2013-04-22 15:00:00,88.51,88.52,88.51,88.52,400.0,58.1881,58.1947,58.1881,58.1947,400.0
2013-04-22 15:05:00,88.5,88.5,88.5,88.5,100.0,58.1815,58.1815,58.1815,58.1815,100.0
2013-04-22 15:10:00,88.5,88.51,88.5,88.51,800.0,58.1815,58.1881,58.1815,58.1881,800.0
2013-04-22 15:15:00,88.5,88.52,88.5,88.51,1800.0,58.1815,58.1947,58.1815,58.1881,1800.0
2013-04-22 15:20:00,88.5,88.52,88.5,88.51,800.0,58.1815,58.1947,58.1815,58.1881,800.0
2013-04-22 15:25:00,88.5,88.51,88.5,88.5,400.0,58.1815,58.1881,58.1815,58.1815,400.0
2013-04-22 15:30:00,88.5,88.53,88.5,88.51,2400.0,58.1815,58.2012,58.1815,58.1881,2400.0
2013-04-22 15:35:00,88.53,88.53,88.51,88.52,800.0,58.2012,58.2012,58.1881,58.1947,800.0
2013-04-22 15:40:00,88.51,88.53,88.51,88.51,1400.0,58.1881,58.2012,58.1881,58.1881,1400.0
2013-04-22 15:45:00,88.53,88.54,88.53,88.54,1400.0,58.2012,58.2078,58.2012,58.2078,1400.0
2013-04-22 15:50:00,88.53,88.55,88.53,88.54,1200.0,58.2012,58.2144,58.2012,58.2078,1200.0
2013-04-22 15:55:00,88.54,88.55,88.53,88.54,8100.0,58.2078,58.2144,58.2012,58.2078,8100.0
2013-04-23 09:30:00,88.67,88.69,88.65,88.68,2700.0,58.2933,58.3064,58.2801,58.2998,2700.0
2013-04-23 09:35:00,88.68,88.68,88.64,88.64,4500.0,58.2998,58.2998,58.2735,58.2735,4500.0
2013-04-23 09:40:00,88.64,88.64,88.64,88.64,500.0,58.2735,58.2735,58.2735,58.2735,500.0
2013-04-23 09:45:00,88.63,88.64,88.62,88.63,5800.0,58.267,58.2735,58.2604,58.267,5800.0
2013-04-23 09:50:00,88.63,88.63,88.61,88.61,4700.0,58.267,58.267,58.2538,58.2538,4700.0
2013-04-23 09:55:00,88.62,88.64,88.62,88.63,3100.0,58.2604,58.2735,58.2604,58.267,3100.0
2013-04-23 10:00:00,88.59,88.59,88.59,88.59,3700.0,58.2407,58.2407,58.2407,58.2407,3700.0
2013-04-23 10:05:00,88.62,88.62,88.6,88.6,1100.0,58.2604,58.2604,58.2472,58.2472,1100.0
2013-04-23 10:10:00,88.59,88.6,88.58,88.59,800.0,58.2407,58.2472,58.2341,58.2407,800.0
2013-04-23 10:15:00,88.59,88.6,88.58,88.59,1300.0,58.2407,58.2472,58.2341,58.2407,1300.0
2013-04-23 10:20:00,88.6,88.6,88.58,88.58,1200.0,58.2472,58.2472,58.2341,58.2341,1200.0
2013-04-23 10:25:00,88.6,88.6,88.57,88.57,200.0,58.2472,58.2472,58.2275,58.2275,200.0
2013-04-23 10:30:00,88.58,88.58,88.57,88.58,3200.0,58.2341,58.2341,58.2275,58.2341,3200.0
2013-04-23 10:35:00,88.59,88.59,88.59,88.59,4000.0,58.2407,58.2407,58.2407,58.2407,4000.0
2013-04-23 10:40:00,88.59,88.59,88.59,88.59,700.0,58.2407,58.2407,58.2407,58.2407,700.0
2013-04-23 10:45:00,88.58,88.6,88.58,88.58,2400.0,58.2341,58.2472,58.2341,58.2341,2400.0
2013-04-23 10:50:00,88.6,88.61,88.59,88.61,2200.0,58.2472,58.2538,58.2407,58.2538,2200.0
2013-04-23 10:55:00,88.61,88.61,88.59,88.6,800.0,58.2538,58.2538,58.2407,58.2472,800.0
2013-04-23 11:00:00,88.61,88.61,88.59,88.59,2200.0,58.2538,58.2538,58.2407,58.2407,2200.0
2013-04-23 11:05:00,88.61,88.61,88.59,88.59,2700.0,58.2538,58.2538,58.2407,58.2407,2700.0
2013-04-23 11:10:00,88.6,88.61,88.6,88.61,200.0,58.2472,58.2538,58.2472,58.2538,200.0
2013-04-23 11:15:00,88.6,88.6,88.6,88.6,400.0,58.2472,58.2472,58.2472,58.2472,400.0
2013-04-23 11:20:00,88.59,88.59,88.59,88.59,400.0,58.2407,58.2407,58.2407,58.2407,400.0
2013-04-23 11:25:00,88.62,88.62,88.6,88.6,200.0,58.2604,58.2604,58.2472,58.2472,200.0
2013-04-23 11:30:00,88.61,88.62,88.61,88.62,500.0,58.2538,58.2604,58.2538,58.2604,500.0
2013-04-23 11:35:00,88.6,88.6,88.6,88.6,200.0,58.2472,58.2472,58.2472,58.2472,200.0
2013-04-23 11:40:00,88.63,88.63,88.6,88.63,2400.0,58.267,58.267,58.2472,58.267,2400.0
2013-04-23 11:45:00,88.6,88.61,88.59,88.61,1400.0,58.2472,58.2538,58.2407,58.2538,1400.0
2013-04-23 11:50:00,88.58,88.6,88.58,88.6,3200.0,58.2341,58.2472,58.2341,58.2472,3200.0
2013-04-23 11:55:00,88.6,88.6,88.56,88.56,800.0,58.2472,58.2472,58.221,58.221,800.0
2013-04-23 12:00:00,88.58,88.58,88.57,88.57,1400.0,58.2341,58.2341,58.2275,58.2275,1400.0
2013-04-23 12:05:00,88.59,88.6,88.58,88.58,1200.0,58.2407,58.2472,58.2341,58.2341,1200.0
2013-04-23 12:10:00,88.6,88.6,88.59,88.6,3400.0,58.2472,58.2472,58.2407,58.2472,3400.0
2013-04-23 12:15:00,88.61,88.61,88.59,88.59,700.0,58.2538,58.2538,58.2407,58.2407,700.0
2013-04-23 12:20:00,88.61,88.64,88.61,88.62,26400.0,58.2538,58.2735,58.2538,58.2604,26400.0
2013-04-23 12:25:00,88.64,88.64,88.61,88.63,1300.0,58.2735,58.2735,58.2538,58.267,1300.0
2013-04-23 12:30:00,88.61,88.64,88.61,88.63,7000.0,58.2538,58.2735,58.2538,58.267,7000.0
2013-04-23 12:35:00,88.64,88.64,88.61,88.63,1500.0,58.2735,58.2735,58.2538,58.267,1500.0
2013-04-23 12:40:00,88.61,88.61,88.61,88.61,1200.0,58.2538,58.2538,58.2538,58.2538,1200.0
2013-04-23 12:45:00,88.62,88.64,88.62,88.64,500.0,58.2604,58.2735,58.2604,58.2735,500.0
2013-04-23 12:50:00,88.65,88.65,88.65,88.65,1300.0,58.2801,58.2801,58.2801,58.2801,1300.0
2013-04-23 12:55:00,88.65,88.65,88.64,88.65,2900.0,58.2801,58.2801,58.2735,58.2801,2900.0
2013-04-23 13:00:00,88.64,88.65,88.64,88.65,600.0,58.2735,58.2801,58.2735,58.2801,600.0
2013-04-23 13:05:00,88.65,88.7,88.64,88.7,6500.0,58.2801,58.313,58.2735,58.313,6500.0
2013-04-23 13:10:00,88.7,88.74,88.7,88.71,3000.0,58.313,58.3393,58.313,58.3196,3000.0
2013-04-23 13:15:00,88.69,88.71,88.67,88.67,700.0,58.3064,58.3196,58.2933,58.2933,700.0
2013-04-23 13:20:00,88.67,88.7,88.66,88.7,13100.0,58.2933,58.313,58.2867,58.313,13100.0
2013-04-23 13:25:00,88.68,88.71,88.68,88.71,1900.0,58.2998,58.3196,58.2998,58.3196,1900.0
2013-04-23 13:30:00,88.7,88.71,88.66,88.71,5200.0,58.313,58.3196,58.2867,58.3196,5200.0
2013-04-23 13:35:00,88.7,88.7,88.67,88.7,10100.0,58.313,58.313,58.2933,58.313,10100.0
2013-04-23 13:40:00,88.68,88.68,88.68,88.68,100.0,58.2998,58.2998,58.2998,58.2998,100.0
2013-04-23 13:45:00,88.67,88.7,88.67,88.68,2300.0,58.2933,58.313,58.2933,58.2998,2300.0
2013-04-23 13:50:00,88.67,88.67,88.67,88.67,100.0,58.2933,58.2933,58.2933,58.2933,100.0
2013-04-23 13:55:00,88.67,88.69,88.67,88.67,2900.0,58.2933,58.3064,58.2933,58.2933,2900.0
2013-04-23 14:00:00,88.68,88.69,88.67,88.67,2200.0,58.2998,58.3064,58.2933,58.2933,2200.0
2013-04-23 14:05:00,88.67,88.67,88.67,88.67,400.0,58.2933,58.2933,58.2933,58.2933,400.0
2013-04-23 14:10:00,88.68,88.69,88.67,88.69,3500.0,58.2998,58.3064,58.2933,58.3064,3500.0
2013-04-23 14:15:00,88.67,88.68,88.67,88.68,200.0,58.2933,58.2998,58.2933,58.2998,200.0
2013-04-23 14:20:00,88.68,88.69,88.67,88.67,800.0,58.2998,58.3064,58.2933,58.2933,800.0
2013-04-23 14:25:00,88.69,88.7,88.67,88.67,2000.0,58.3064,58.313,58.2933,58.2933,2000.0
2013-04-23 14:30:00,88.69,88.71,88.69,88.71,600.0,58.3064,58.3196,58.3064,58.3196,600.0
2013-04-23 14:35:00,88.71,88.71,88.68,88.71,3800.0,58.3196,58.3196,58.2998,58.3196,3800.0
2013-04-23 14:40:00,88.71,88.71,88.69,88.71,1200.0,58.3196,58.3196,58.3064,58.3196,1200.0
2013-04-23 14:45:00,88.7,88.71,88.69,88.7,1900.0,58.313,58.3196,58.3064,58.313,1900.0
2013-04-23 14:50:00,88.71,88.71,88.7,88.71,4100.0,58.3196,58.3196,58.313,58.3196,4100.0
2013-04-23 14:55:00,88.68,88.7,88.68,88.7,1100.0,58.2998,58.313,58.2998,58.313,1100.0
2013-04-23 15:00:00,88.7,88.7,88.68,88.69,3000.0,58.313,58.313,58.2998,58.3064,3000.0
2013-04-23 15:05:00,88.67,88.68,88.67,88.68,2500.0,58.2933,58.2998,58.2933,58.2998,2500.0
2013-04-23 15:10:00,88.69,88.69,88.69,88.69,300.0,58.3064,58.3064,58.3064,58.3064,300.0
2013-04-23 15:15:00,88.69,88.69,88.68,88.68,900.0,58.3064,58.3064,58.2998,58.2998,900.0
2013-04-23 15:20:00,88.67,88.68,88.63,88.64,5000.0,58.2933,58.2998,58.267,58.2735,5000.0
2013-04-23 15:25:00,88.63,88.65,88.63,88.63,1000.0,58.267,58.2801,58.267,58.267,1000.0
2013-04-23 15:30:00,88.65,88.66,88.63,88.63,4100.0,58.2801,58.2867,58.267,58.267,4100.0
2013-04-23 15:35:00,88.64,88.66,88.63,88.64,1400.0,58.2735,58.2867,58.267,58.2735,1400.0
2013-04-23 15:40:00,88.64,88.65,88.64,88.65,1400.0,58.2735,58.2801,58.2735,58.2801,1400.0
2013-04-23 15:45:00,88.63,88.66,88.63,88.66,1700.0,58.267,58.2867,58.267,58.2867,1700.0
2013-04-23 15:50:00,88.66,88.66,88.63,88.66,2400.0,58.2867,58.2867,58.267,58.2867,2400.0
2013-04-23 15:55:00,88.66,88.67,88.64,88.66,3600.0,58.2867,58.2933,58.2735,58.2867,3600.0
2013-04-24 09:30:00,88.61,88.63,88.61,88.63,8000.0,58.2538,58.267,58.2538,58.267,8000.0
2013-04-24 09:35:00,88.64,88.67,88.64,88.67,500.0,58.2735,58.2933,58.2735,58.2933,500.0
2013-04-24 09:40:00,88.65,88.68,88.65,88.66,400.0,58.2801,58.2998,58.2801,58.2867,400.0
2013-04-24 09:45:00,88.65,88.66,88.65,88.66,400.0,58.2801,58.2867,58.2801,58.2867,400.0
2013-04-24 09:50:00,88.67,88.68,88.64,88.65,1300.0,58.2933,58.2998,58.2735,58.2801,1300.0
2013-04-24 09:55:00,88.65,88.69,88.65,88.67,1000.0,58.2801,58.3064,58.2801,58.2933,1000.0
2013-04-24 10:00:00,88.65,88.7,88.65,88.7,800.0,58.2801,58.313,58.2801,58.313,800.0
2013-04-24 10:05:00,88.65,88.67,88.65,88.67,400.0,58.2801,58.2933,58.2801,58.2933,400.0
2013-04-24 10:10:00,88.67,88.7,88.67,88.7,1000.0,58.2933,58.313,58.2933,58.313,1000.0
2013-04-24 10:15:00,88.7,88.71,88.69,88.71,11600.0,58.313,58.3196,58.3064,58.3196,11600.0
2013-04-24 10:20:00,88.69,88.71,88.69,88.71,1400.0,58.3064,58.3196,58.3064,58.3196,1400.0
2013-04-24 10:25:00,88.72,88.72,88.68,88.72,800.0,58.3261,58.3261,58.2998,58.3261,800.0
2013-04-24 10:30:00,88.67,88.72,88.66,88.67,4400.0,58.2933,58.3261,58.2867,58.2933,4400.0
2013-04-24 10:35:00,88.67,88.67,88.67,88.67,0.0,58.2933,58.2933,58.2933,58.2933,0.0
2013-04-24 10:40:00,88.68,88.72,88.68,88.68,2800.0,58.2998,58.3261,58.2998,58.2998,2800.0
2013-04-24 10:45:00,88.71,88.71,88.71,88.71,100.0,58.3196,58.3196,58.3196,58.3196,100.0
2013-04-24 10:50:00,88.71,88.71,88.68,88.68,2700.0,58.3196,58.3196,58.2998,58.2998,2700.0
2013-04-24 10:55:00,88.68,88.68,88.68,88.68,1600.0,58.2998,58.2998,58.2998,58.2998,1600.0
2013-04-24 11:00:00,88.7,88.71,88.68,88.69,1100.0,58.313,58.3196,58.2998,58.3064,1100.0
2013-04-24 11:05:00,88.67,88.68,88.6,88.66,16400.0,58.2933,58.2998,58.2472,58.2867,16400.0
2013-04-24 11:10:00,88.63,88.67,88.62,88.64,15800.0,58.267,58.2933,58.2604,58.2735,15800.0
2013-04-24 11:15:00,88.64,88.64,88.62,88.64,800.0,58.2735,58.2735,58.2604,58.2735,800.0
2013-04-24 11:20:00,88.62,88.63,88.61,88.61,2300.0,58.2604,58.267,58.2538,58.2538,2300.0
2013-04-24 11:25:00,88.64,88.64,88.63,88.64,1200.0,58.2735,58.2735,58.267,58.2735,1200.0
2013-04-24 11:30:00,88.62,88.63,88.61,88.62,3000.0,58.2604,58.267,58.2538,58.2604,3000.0
2013-04-24 11:35:00,88.63,88.64,88.63,88.64,700.0,58.267,58.2735,58.267,58.2735,700.0
2013-04-24 11:40:00,88.61,88.64,88.61,88.63,3800.0,58.2538,58.2735,58.2538,58.267,3800.0
2013-04-24 11:45:00,88.64,88.64,88.62,88.62,2300.0,58.2735,58.2735,58.2604,58.2604,2300.0
2013-04-24 11:50:00,88.62,88.64,88.62,88.64,700.0,58.2604,58.2735,58.2604,58.2735,700.0
2013-04-24 11:55:00,88.64,88.64,88.63,88.64,3000.0,58.2735,58.2735,58.267,58.2735,3000.0
2013-04-24 12:00:00,88.63,88.67,88.63,88.66,1800.0,58.267,58.2933,58.267,58.2867,1800.0
2013-04-24 12:05:00,88.63,88.66,88.63,88.66,800.0,58.267,58.2867,58.267,58.2867,800.0
2013-04-24 12:10:00,88.63,88.66,88.63,88.66,400.0,58.267,58.2867,58.267,58.2867,400.0
2013-04-24 12:15:00,88.65,88.67,88.65,88.67,1300.0,58.2801,58.2933,58.2801,58.2933,1300.0
2013-04-24 12:20:00,88.65,88.66,88.63,88.65,12800.0,58.2801,58.2867,58.267,58.2801,12800.0
2013-04-24 12:25:00,88.66,88.66,88.65,88.65,1200.0,58.2867,58.2867,58.2801,58.2801,1200.0
2013-04-24 12:30:00,88.66,88.66,88.63,88.63,10700.0,58.2867,58.2867,58.267,58.267,10700.0
2013-04-24 12:35:00,88.63,88.63,88.63,88.63,300.0,58.267,58.267,58.267,58.267,300.0
2013-04-24 12:40:00,88.64,88.64,88.63,88.64,11600.0,58.2735,58.2735,58.267,58.2735,11600.0
2013-04-24 12:45:00,88.64,88.64,88.64,88.64,0.0,58.2735,58.2735,58.2735,58.2735,0.0
2013-04-24 12:50:00,88.64,88.64,88.63,88.63,2500.0,58.2735,58.2735,58.267,58.267,2500.0
2013-04-24 12:55:00,88.64,88.64,88.63,88.64,900.0,58.2735,58.2735,58.267,58.2735,900.0
2013-04-24 13:00:00,88.64,88.64,88.63,88.64,2400.0,58.2735,58.2735,58.267,58.2735,2400.0
2013-04-24 13:05:00,88.65,88.66,88.65,88.66,400.0,58.2801,58.2867,58.2801,58.2867,400.0
2013-04-24 13:10:00,88.67,88.67,88.67,88.67,400.0,58.2933,58.2933,58.2933,58.2933,400.0
2013-04-24 13:15:00,88.67,88.67,88.63,88.64,700.0,58.2933,58.2933,58.267,58.2735,700.0
2013-04-24 13:20:00,88.67,88.67,88.63,88.64,2300.0,58.2933,58.2933,58.267,58.2735,2300.0
2013-04-24 13:25:00,88.63,88.64,88.63,88.64,600.0,58.267,58.2735,58.267,58.2735,600.0
2013-04-24 13:30:00,88.64,88.64,88.64,88.64,0.0,58.2735,58.2735,58.2735,58.2735,0.0
2013-04-24 13:35:00,88.67,88.71,88.67,88.69,4600.0,58.2933,58.3196,58.2933,58.3064,4600.0
2013-04-24 13:40:00,88.68,88.71,88.68,88.71,8600.0,58.2998,58.3196,58.2998,58.3196,8600.0
2013-04-24 13:45:00,88.72,88.74,88.72,88.72,400.0,58.3261,58.3393,58.3261,58.3261,400.0
2013-04-24 13:50:00,88.67,88.72,88.67,88.72,1300.0,58.2933,58.3261,58.2933,58.3261,1300.0
2013-04-24 13:55:00,88.68,88.68,88.68,88.68,100.0,58.2998,58.2998,58.2998,58.2998,100.0
2013-04-24 14:00:00,88.69,88.74,88.67,88.72,2100.0,58.3064,58.3393,58.2933,58.3261,2100.0
2013-04-24 14:05:00,88.69,88.74,88.68,88.74,3000.0,58.3064,58.3393,58.2998,58.3393,3000.0
2013-04-24 14:10:00,88.73,88.74,88.7,88.7,600.0,58.3327,58.3393,58.313,58.313,600.0
2013-04-24 14:15:00,88.73,88.74,88.7,88.74,500.0,58.3327,58.3393,58.313,58.3393,500.0
2013-04-24 14:20:00,88.74,88.75,88.7,88.74,1400.0,58.3393,58.3459,58.313,58.3393,1400.0
2013-04-24 14:25:00,88.75,88.75,88.75,88.75,1100.0,58.3459,58.3459,58.3459,58.3459,1100.0
2013-04-24 14:30:00,88.71,88.74,88.71,88.71,2400.0,58.3196,58.3393,58.3196,58.3196,2400.0
2013-04-24 14:35:00,88.74,88.74,88.74,88.74,1000.0,58.3393,58.3393,58.3393,58.3393,1000.0
2013-04-24 14:40:00,88.74,88.74,88.71,88.71,2800.0,58.3393,58.3393,58.3196,58.3196,2800.0
2013-04-24 14:45:00,88.75,88.75,88.71,88.71,4300.0,58.3459,58.3459,58.3196,58.3196,4300.0
2013-04-24 14:50:00,88.72,88.75,88.71,88.75,700.0,58.3261,58.3459,58.3196,58.3459,700.0
2013-04-24 14:55:00,88.75,88.75,88.71,88.75,6100.0,58.3459,58.3459,58.3196,58.3459,6100.0
2013-04-24 15:00:00,88.72,88.72,88.72,88.72,200.0,58.3261,58.3261,58.3261,58.3261,200.0
2013-04-24 15:05:00,88.72,88.74,88.72,88.74,3900.0,58.3261,58.3393,58.3261,58.3393,3900.0
2013-04-24 15:10:00,88.74,88.74,88.74,88.74,200.0,58.3393,58.3393,58.3393,58.3393,200.0
2013-04-24 15:15:00,88.74,88.74,88.74,88.74,600.0,58.3393,58.3393,58.3393,58.3393,600.0
2013-04-24 15:20:00,88.71,88.71,88.71,88.71,400.0,58.3196,58.3196,58.3196,58.3196,400.0
2013-04-24 15:25:00,88.74,88.75,88.74,88.75,800.0,58.3393,58.3459,58.3393,58.3459,800.0
2013-04-24 15:30:00,88.75,88.75,88.71,88.71,200.0,58.3459,58.3459,58.3196,58.3196,200.0
2013-04-24 15:35:00,88.75,88.75,88.71,88.75,1200.0,58.3459,58.3459,58.3196,58.3459,1200.0
2013-04-24 15:40:00,88.72,88.75,88.72,88.75,900.0,58.3261,58.3459,58.3261,58.3459,900.0
2013-04-24 15:45:00,88.75,88.75,88.71,88.75,600.0,58.3459,58.3459,58.3196,58.3459,600.0
2013-04-24 15:50:00,88.74,88.75,88.74,88.74,1200.0,58.3393,58.3459,58.3393,58.3393,1200.0
2013-04-24 15:55:00,88.75,88.75,88.72,88.75,4100.0,58.3459,58.3459,58.3261,58.3459,4100.0
2013-04-25 09:30:00,88.7,88.7,88.65,88.65,6200.0,58.313,58.313,58.2801,58.2801,6200.0
2013-04-25 09:35:00,88.66,88.66,88.65,88.66,4000.0,58.2867,58.2867,58.2801,58.2867,4000.0
2013-04-25 09:40:00,88.67,88.67,88.65,88.65,6800.0,58.2933,58.2933,58.2801,58.2801,6800.0
2013-04-25 09:45:00,88.65,88.65,88.65,88.65,600.0,58.2801,58.2801,58.2801,58.2801,600.0
2013-04-25 09:50:00,88.63,88.65,88.63,88.65,2300.0,58.267,58.2801,58.267,58.2801,2300.0
2013-04-25 09:55:00,88.65,88.66,88.65,88.66,1300.0,58.2801,58.2867,58.2801,58.2867,1300.0
2013-04-25 10:00:00,88.65,88.67,88.65,88.65,2700.0,58.2801,58.2933,58.2801,58.2801,2700.0
2013-04-25 10:05:00,88.67,88.67,88.65,88.65,800.0,58.2933,58.2933,58.2801,58.2801,800.0
2013-04-25 10:10:00,88.66,88.67,88.65,88.66,13100.0,58.2867,58.2933,58.2801,58.2867,13100.0
2013-04-25 10:15:00,88.65,88.65,88.6,88.6,1000.0,58.2801,58.2801,58.2472,58.2472,1000.0
2013-04-25 10:20:00,88.64,88.64,88.61,88.61,900.0,58.2735,58.2735,58.2538,58.2538,900.0
2013-04-25 10:25:00,88.64,88.64,88.6,88.61,1900.0,58.2735,58.2735,58.2472,58.2538,1900.0
2013-04-25 10:30:00,88.6,88.6,88.6,88.6,3100.0,58.2472,58.2472,58.2472,58.2472,3100.0
2013-04-25 10:35:00,88.65,88.65,88.65,88.65,1000.0,58.2801,58.2801,58.2801,58.2801,1000.0
2013-04-25 10:40:00,88.66,88.66,88.64,88.64,400.0,58.2867,58.2867,58.2735,58.2735,400.0
2013-04-25 10:45:00,88.64,88.66,88.64,88.66,600.0,58.2735,58.2867,58.2735,58.2867,600.0
2013-04-25 10:50:00,88.66,88.66,88.66,88.66,0.0,58.2867,58.2867,58.2867,58.2867,0.0
2013-04-25 10:55:00,88.64,88.66,88.64,88.66,3600.0,58.2735,58.2867,58.2735,58.2867,3600.0
2013-04-25 11:00:00,88.61,88.65,88.61,88.65,400.0,58.2538,58.2801,58.2538,58.2801,400.0
2013-04-25 11:05:00,88.66,88.66,88.65,88.66,2500.0,58.2867,58.2867,58.2801,58.2867,2500.0
2013-04-25 11:10:00,88.66,88.66,88.63,88.63,500.0,58.2867,58.2867,58.267,58.267,500.0
2013-04-25 11:15:00,88.66,88.66,88.66,88.66,100.0,58.2867,58.2867,58.2867,58.2867,100.0
2013-04-25 11:20:00,88.63,88.66,88.63,88.66,4300.0,58.267,58.2867,58.267,58.2867,4300.0
2013-04-25 11:25:00,88.63,88.63,88.63,88.63,400.0,58.267,58.267,58.267,58.267,400.0
2013-04-25 11:30:00,88.63,88.63,88.63,88.63,0.0,58.267,58.267,58.267,58.267,0.0
2013-04-25 11:35:00,88.65,88.65,88.65,88.65,1800.0,58.2801,58.2801,58.2801,58.2801,1800.0
2013-04-25 11:40:00,88.68,88.68,88.68,88.68,100.0,58.2998,58.2998,58.2998,58.2998,100.0
2013-04-25 11:45:00,88.65,88.68,88.65,88.65,800.0,58.2801,58.2998,58.2801,58.2801,800.0
2013-04-25 11:50:00,88.65,88.65,88.65,88.65,0.0,58.2801,58.2801,58.2801,58.2801,0.0
2013-04-25 11:55:00,88.69,88.69,88.67,88.68,2700.0,58.3064,58.3064,58.2933,58.2998,2700.0
2013-04-25 12:00:00,88.68,88.69,88.68,88.69,400.0,58.2998,58.3064,58.2998,58.3064,400.0
2013-04-25 12:05:00,88.69,88.69,88.65,88.65,1200.0,58.3064,58.3064,58.2801,58.2801,1200.0
2013-04-25 12:10:00,88.69,88.69,88.65,88.68,4100.0,58.3064,58.3064,58.2801,58.2998,4100.0
2013-04-25 12:15:00,88.65,88.7,88.65,88.68,7700.0,58.2801,58.313,58.2801,58.2998,7700.0
2013-04-25 12:20:00,88.67,88.69,88.67,88.69,1700.0,58.2933,58.3064,58.2933,58.3064,1700.0
2013-04-25 12:25:00,88.69,88.69,88.65,88.68,16700.0,58.3064,58.3064,58.2801,58.2998,16700.0
2013-04-25 12:30:00,88.67,88.7,88.67,88.7,800.0,58.2933,58.313,58.2933,58.313,800.0
2013-04-25 12:35:00,88.69,88.7,88.65,88.69,4400.0,58.3064,58.313,58.2801,58.3064,4400.0
2013-04-25 12:40:00,88.69,88.7,88.68,88.7,2600.0,58.3064,58.313,58.2998,58.313,2600.0
2013-04-25 12:45:00,88.69,88.7,88.67,88.67,3000.0,58.3064,58.313,58.2933,58.2933,3000.0
2013-04-25 12:50:00,88.65,88.69,88.65,88.69,2200.0,58.2801,58.3064,58.2801,58.3064,2200.0
2013-04-25 12:55:00,88.65,88.69,88.65,88.65,700.0,58.2801,58.3064,58.2801,58.2801,700.0
2013-04-25 13:00:00,88.67,88.7,88.67,88.69,5000.0,58.2933,58.313,58.2933,58.3064,5000.0
2013-04-25 13:05:00,88.7,88.7,88.7,88.7,300.0,58.313,58.313,58.313,58.313,300.0
2013-04-25 13:10:00,88.7,88.72,88.69,88.72,2200.0,58.313,58.3261,58.3064,58.3261,2200.0
2013-04-25 13:15:00,88.72,88.72,88.72,88.72,100.0,58.3261,58.3261,58.3261,58.3261,100.0
2013-04-25 13:20:00,88.7,88.73,88.7,88.7,2200.0,58.313,58.3327,58.313,58.313,2200.0
2013-04-25 13:25:00,88.72,88.72,88.71,88.72,6200.0,58.3261,58.3261,58.3196,58.3261,6200.0
2013-04-25 13:30:00,88.72,88.72,88.69,88.72,1600.0,58.3261,58.3261,58.3064,58.3261,1600.0
2013-04-25 13:35:00,88.69,88.72,88.69,88.72,400.0,58.3064,58.3261,58.3064,58.3261,400.0
2013-04-25 13:40:00,88.71,88.73,88.7,88.72,3200.0,58.3196,58.3327,58.313,58.3261,3200.0
2013-04-25 13:45:00,88.71,88.71,88.7,88.7,4200.0,58.3196,58.3196,58.313,58.313,4200.0
2013-04-25 13:50:00,88.72,88.72,88.69,88.71,4000.0,58.3261,58.3261,58.3064,58.3196,4000.0
2013-04-25 13:55:00,88.69,88.72,88.69,88.72,7900.0,58.3064,58.3261,58.3064,58.3261,7900.0
2013-04-25 14:00:00,88.71,88.72,88.71,88.71,6600.0,58.3196,58.3261,58.3196,58.3196,6600.0
2013-04-25 14:05:00,88.72,88.72,88.7,88.71,4300.0,58.3261,58.3261,58.313,58.3196,4300.0
2013-04-25 14:10:00,88.71,88.72,88.7,88.71,4300.0,58.3196,58.3261,58.313,58.3196,4300.0
2013-04-25 14:15:00,88.72,88.72,88.71,88.72,3200.0,58.3261,58.3261,58.3196,58.3261,3200.0
2013-04-25 14:20:00,88.72,88.74,88.71,88.72,11800.0,58.3261,58.3393,58.3196,58.3261,11800.0
2013-04-25 14:25:00,88.73,88.74,88.71,88.74,3500.0,58.3327,58.3393,58.3196,58.3393,3500.0
2013-04-25 14:30:00,88.74,88.74,88.73,88.73,7200.0,58.3393,58.3393,58.3327,58.3327,7200.0
2013-04-25 14:35:00,88.72,88.73,88.71,88.72,3100.0,58.3261,58.3327,58.3196,58.3261,3100.0
2013-04-25 14:40:00,88.73,88.73,88.72,88.73,5800.0,58.3327,58.3327,58.3261,58.3327,5800.0
2013-04-25 14:45:00,88.72,88.73,88.72,88.72,11800.0,58.3261,58.3327,58.3261,58.3261,11800.0
2013-04-25 14:50:00,88.73,88.73,88.73,88.73,6400.0,58.3327,58.3327,58.3327,58.3327,6400.0
2013-04-25 14:55:00,88.71,88.73,88.69,88.73,4800.0,58.3196,58.3327,58.3064,58.3327,4800.0
2013-04-25 15:00:00,88.75,88.75,88.74,88.75,8700.0,58.3459,58.3459,58.3393,58.3459,8700.0
2013-04-25 15:05:00,88.75,88.75,88.7,88.7,3800.0,58.3459,58.3459,58.313,58.313,3800.0
2013-04-25 15:10:00,88.74,88.74,88.71,88.71,9200.0,58.3393,58.3393,58.3196,58.3196,9200.0
2013-04-25 15:15:00,88.74,88.75,88.72,88.75,9100.0,58.3393,58.3459,58.3261,58.3459,9100.0
2013-04-25 15:20:00,88.75,88.75,88.73,88.73,4400.0,58.3459,58.3459,58.3327,58.3327,4400.0
2013-04-25 15:25:00,88.74,88.75,88.73,88.74,9000.0,58.3393,58.3459,58.3327,58.3393,9000.0
2013-04-25 15:30:00,88.74,88.75,88.74,88.75,4700.0,58.3393,58.3459,58.3393,58.3459,4700.0
2013-04-25 15:35:00,88.74,88.75,88.73,88.74,4900.0,58.3393,58.3459,58.3327,58.3393,4900.0
2013-04-25 15:40:00,88.74,88.75,88.73,88.75,4900.0,58.3393,58.3459,58.3327,58.3459,4900.0
2013-04-25 15:45:00,88.74,88.75,88.74,88.75,6500.0,58.3393,58.3459,58.3393,58.3459,6500.0
2013-04-25 15:50:00,88.75,88.75,88.74,88.75,8100.0,58.3459,58.3459,58.3393,58.3459,8100.0
2013-04-25 15:55:00,88.75,88.75,88.74,88.75,9400.0,58.3459,58.3459,58.3393,58.3459,9400.0
2013-04-26 09:30:00,88.89,88.89,88.85,88.85,4100.0,58.4379,58.4379,58.4116,58.4116,4100.0
2013-04-26 09:35:00,88.91,88.91,88.85,88.9,2400.0,58.451,58.451,58.4116,58.4445,2400.0
2013-04-26 09:40:00,88.89,88.89,88.85,88.88,1300.0,58.4379,58.4379,58.4116,58.4313,1300.0
2013-04-26 09:45:00,88.84,88.88,88.84,88.87,900.0,58.405,58.4313,58.405,58.4248,900.0
2013-04-26 09:50:00,88.88,88.88,88.86,88.86,2100.0,58.4313,58.4313,58.4182,58.4182,2100.0
2013-04-26 09:55:00,88.85,88.88,88.85,88.88,200.0,58.4116,58.4313,58.4116,58.4313,200.0
2013-04-26 10:00:00,88.88,88.88,88.86,88.86,400.0,58.4313,58.4313,58.4182,58.4182,400.0
2013-04-26 10:05:00,88.86,88.88,88.82,88.87,4100.0,58.4182,58.4313,58.3919,58.4248,4100.0
2013-04-26 10:10:00,88.87,88.87,88.87,88.87,0.0,58.4248,58.4248,58.4248,58.4248,0.0
2013-04-26 10:15:00,88.87,88.87,88.87,88.87,0.0,58.4248,58.4248,58.4248,58.4248,0.0
2013-04-26 10:20:00,88.84,88.85,88.83,88.85,1600.0,58.405,58.4116,58.3985,58.4116,1600.0
2013-04-26 10:25:00,88.81,88.81,88.81,88.81,1000.0,58.3853,58.3853,58.3853,58.3853,1000.0
2013-04-26 10:30:00,88.83,88.87,88.83,88.87,800.0,58.3985,58.4248,58.3985,58.4248,800.0
2013-04-26 10:35:00,88.86,88.86,88.82,88.84,500.0,58.4182,58.4182,58.3919,58.405,500.0
2013-04-26 10:40:00,88.85,88.86,88.81,88.81,700.0,58.4116,58.4182,58.3853,58.3853,700.0
2013-04-26 10:45:00,88.81,88.81,88.81,88.81,0.0,58.3853,58.3853,58.3853,58.3853,0.0
2013-04-26 10:50:00,88.86,88.86,88.86,88.86,200.0,58.4182,58.4182,58.4182,58.4182,200.0
2013-04-26 10:55:00,88.86,88.91,88.84,88.91,11900.0,58.4182,58.451,58.405,58.451,11900.0
2013-04-26 11:00:00,88.88,88.92,88.87,88.92,11400.0,58.4313,58.4576,58.4248,58.4576,11400.0
2013-04-26 11:05:00,88.92,88.92,88.92,88.92,700.0,58.4576,58.4576,58.4576,58.4576,700.0
2013-04-26 11:10:00,88.92,88.92,88.88,88.92,6700.0,58.4576,58.4576,58.4313,58.4576,6700.0
2013-04-26 11:15:00,88.92,88.92,88.91,88.92,9600.0,58.4576,58.4576,58.451,58.4576,9600.0
2013-04-26 11:20:00,88.91,88.94,88.91,88.92,15300.0,58.451,58.4708,58.451,58.4576,15300.0
2013-04-26 11:25:00,88.9,88.91,88.9,88.9,5100.0,58.4445,58.451,58.4445,58.4445,5100.0
2013-04-26 11:30:00,88.92,88.92,88.88,88.92,18800.0,58.4576,58.4576,58.4313,58.4576,18800.0
2013-04-26 11:35:00,88.91,88.92,88.9,88.9,500.0,58.451,58.4576,58.4445,58.4445,500.0
2013-04-26 11:40:00,88.92,88.92,88.91,88.92,4000.0,58.4576,58.4576,58.451,58.4576,4000.0
2013-04-26 11:45:00,88.92,88.95,88.91,88.95,18900.0,58.4576,58.4773,58.451,58.4773,18900.0
2013-04-26 11:50:00,88.9,88.95,88.9,88.94,6600.0,58.4445,58.4773,58.4445,58.4708,6600.0
2013-04-26 11:55:00,88.94,88.96,88.94,88.96,3400.0,58.4708,58.4839,58.4708,58.4839,3400.0
2013-04-26 12:00:00,88.93,88.96,88.93,88.96,2500.0,58.4642,58.4839,58.4642,58.4839,2500.0
2013-04-26 12:05:00,88.94,88.96,88.94,88.94,2900.0,58.4708,58.4839,58.4708,58.4708,2900.0
2013-04-26 12:10:00,88.94,88.94,88.94,88.94,1200.0,58.4708,58.4708,58.4708,58.4708,1200.0
2013-04-26 12:15:00,88.95,88.95,88.95,88.95,200.0,58.4773,58.4773,58.4773,58.4773,200.0
2013-04-26 12:20:00,88.95,88.95,88.95,88.95,1900.0,58.4773,58.4773,58.4773,58.4773,1900.0
2013-04-26 12:25:00,88.94,88.95,88.94,88.95,900.0,58.4708,58.4773,58.4708,58.4773,900.0
2013-04-26 12:30:00,88.95,88.97,88.95,88.97,700.0,58.4773,58.4905,58.4773,58.4905,700.0
2013-04-26 12:35:00,88.96,88.97,88.95,88.97,5500.0,58.4839,58.4905,58.4773,58.4905,5500.0
2013-04-26 12:40:00,88.96,88.96,88.96,88.96,2000.0,58.4839,58.4839,58.4839,58.4839,2000.0
2013-04-26 12:45:00,88.96,88.98,88.96,88.97,7600.0,58.4839,58.4971,58.4839,58.4905,7600.0
2013-04-26 12:50:00,88.99,88.99,88.96,88.96,5600.0,58.5036,58.5036,58.4839,58.4839,5600.0
2013-04-26 12:55:00,88.99,88.99,88.96,88.97,6900.0,58.5036,58.5036,58.4839,58.4905,6900.0
2013-04-26 13:00:00,88.96,88.97,88.92,88.97,300.0,58.4839,58.4905,58.4576,58.4905,300.0
2013-04-26 13:05:00,88.98,88.98,88.92,88.92,700.0,58.4971,58.4971,58.4576,58.4576,700.0
2013-04-26 13:10:00,88.97,88.99,88.93,88.93,2000.0,58.4905,58.5036,58.4642,58.4642,2000.0
2013-04-26 13:15:00,88.99,88.99,88.99,88.99,1500.0,58.5036,58.5036,58.5036,58.5036,1500.0
2013-04-26 13:20:00,88.97,88.98,88.97,88.98,200.0,58.4905,58.4971,58.4905,58.4971,200.0
2013-04-26 13:25:00,88.99,88.99,88.97,88.97,1300.0,58.5036,58.5036,58.4905,58.4905,1300.0
2013-04-26 13:30:00,88.99,88.99,88.97,88.97,500.0,58.5036,58.5036,58.4905,58.4905,500.0
2013-04-26 13:35:00,88.98,88.99,88.94,88.94,4000.0,58.4971,58.5036,58.4708,58.4708,4000.0
2013-04-26 13:40:00,88.97,88.97,88.97,88.97,300.0,58.4905,58.4905,58.4905,58.4905,300.0
2013-04-26 13:45:00,88.96,88.96,88.93,88.93,300.0,58.4839,58.4839,58.4642,58.4642,300.0
2013-04-26 13:50:00,88.98,88.98,88.98,88.98,500.0,58.4971,58.4971,58.4971,58.4971,500.0
2013-04-26 13:55:00,88.98,88.98,88.98,88.98,0.0,58.4971,58.4971,58.4971,58.4971,0.0
2013-04-26 14:00:00,88.95,88.98,88.93,88.96,1200.0,58.4773,58.4971,58.4642,58.4839,1200.0
2013-04-26 14:05:00,88.96,88.98,88.95,88.97,3500.0,58.4839,58.4971,58.4773,58.4905,3500.0
2013-04-26 14:10:00,88.97,88.97,88.96,88.96,2100.0,58.4905,58.4905,58.4839,58.4839,2100.0
2013-04-26 14:15:00,88.96,88.96,88.96,88.96,1300.0,58.4839,58.4839,58.4839,58.4839,1300.0
2013-04-26 14:20:00,88.97,88.97,88.96,88.96,4500.0,58.4905,58.4905,58.4839,58.4839,4500.0
2013-04-26 14:25:00,88.96,88.97,88.96,88.97,2100.0,58.4839,58.4905,58.4839,58.4905,2100.0
2013-04-26 14:30:00,88.97,88.98,88.97,88.98,1400.0,58.4905,58.4971,58.4905,58.4971,1400.0
2013-04-26 14:35:00,88.96,88.98,88.96,88.98,1500.0,58.4839,58.4971,58.4839,58.4971,1500.0
2013-04-26 14:40:00,88.98,88.98,88.96,88.98,5000.0,58.4971,58.4971,58.4839,58.4971,5000.0
2013-04-26 14:45:00,88.98,88.98,88.97,88.98,2300.0,58.4971,58.4971,58.4905,58.4971,2300.0
2013-04-26 14:50:00,88.97,88.99,88.96,88.99,31800.0,58.4905,58.5036,58.4839,58.5036,31800.0
2013-04-26 14:55:00,88.99,88.99,88.96,88.98,15100.0,58.5036,58.5036,58.4839,58.4971,15100.0
2013-04-26 15:00:00,88.98,88.98,88.97,88.97,500.0,58.4971,58.4971,58.4905,58.4905,500.0
2013-04-26 15:05:00,88.97,88.98,88.96,88.96,1400.0,58.4905,58.4971,58.4839,58.4839,1400.0
2013-04-26 15:10:00,88.98,88.98,88.98,88.98,4000.0,58.4971,58.4971,58.4971,58.4971,4000.0
2013-04-26 15:15:00,88.98,88.98,88.97,88.97,2100.0,58.4971,58.4971,58.4905,58.4905,2100.0
2013-04-26 15:20:00,88.98,88.98,88.95,88.97,3600.0,58.4971,58.4971,58.4773,58.4905,3600.0
2013-04-26 15:25:00,88.97,88.97,88.92,88.96,11700.0,58.4905,58.4905,58.4576,58.4839,11700.0
2013-04-26 15:30:00,88.94,88.95,88.92,88.95,3300.0,58.4708,58.4773,58.4576,58.4773,3300.0
2013-04-26 15:35:00,88.93,88.95,88.93,88.95,1400.0,58.4642,58.4773,58.4642,58.4773,1400.0
2013-04-26 15:40:00,88.94,88.95,88.94,88.95,1200.0,58.4708,58.4773,58.4708,58.4773,1200.0
2013-04-26 15:45:00,88.95,88.95,88.95,88.95,3200.0,58.4773,58.4773,58.4773,58.4773,3200.0
2013-04-26 15:50:00,88.93,88.95,88.92,88.93,2900.0,58.4642,58.4773,58.4576,58.4642,2900.0
2013-04-26 15:55:00,88.93,88.97,88.93,88.97,7800.0,58.4642,58.4905,58.4642,58.4905,7800.0
2013-04-29 09:30:00,88.98,89.0,88.96,88.97,24600.0,58.4971,58.5102,58.4839,58.4905,24600.0
2013-04-29 09:35:00,88.99,89.0,88.98,89.0,2400.0,58.5036,58.5102,58.4971,58.5102,2400.0
2013-04-29 09:40:00,88.99,88.99,88.97,88.97,6500.0,58.5036,58.5036,58.4905,58.4905,6500.0
2013-04-29 09:45:00,88.97,88.97,88.97,88.97,100.0,58.4905,58.4905,58.4905,58.4905,100.0
2013-04-29 09:50:00,88.95,88.95,88.95,88.95,700.0,58.4773,58.4773,58.4773,58.4773,700.0
2013-04-29 09:55:00,88.95,88.95,88.95,88.95,0.0,58.4773,58.4773,58.4773,58.4773,0.0
2013-04-29 10:00:00,88.99,88.99,88.97,88.99,21200.0,58.5036,58.5036,58.4905,58.5036,21200.0
2013-04-29 10:05:00,88.99,88.99,88.96,88.97,2800.0,58.5036,58.5036,58.4839,58.4905,2800.0
2013-04-29 10:10:00,88.98,88.98,88.98,88.98,800.0,58.4971,58.4971,58.4971,58.4971,800.0
2013-04-29 10:15:00,88.99,88.99,88.97,88.97,400.0,58.5036,58.5036,58.4905,58.4905,400.0
2013-04-29 10:20:00,88.99,88.99,88.99,88.99,400.0,58.5036,58.5036,58.5036,58.5036,400.0
2013-04-29 10:25:00,88.97,88.99,88.97,88.99,1500.0,58.4905,58.5036,58.4905,58.5036,1500.0
2013-04-29 10:30:00,88.99,89.0,88.98,88.99,1500.0,58.5036,58.5102,58.4971,58.5036,1500.0
2013-04-29 10:35:00,89.0,89.0,89.0,89.0,1400.0,58.5102,58.5102,58.5102,58.5102,1400.0
2013-04-29 10:40:00,88.98,88.98,88.98,88.98,700.0,58.4971,58.4971,58.4971,58.4971,700.0
2013-04-29 10:45:00,88.99,88.99,88.98,88.98,700.0,58.5036,58.5036,58.4971,58.4971,700.0
2013-04-29 10:50:00,89.0,89.0,88.99,88.99,800.0,58.5102,58.5102,58.5036,58.5036,800.0
2013-04-29 10:55:00,88.98,89.0,88.98,88.99,2200.0,58.4971,58.5102,58.4971,58.5036,2200.0
2013-04-29 11:00:00,89.0,89.01,88.99,88.99,12900.0,58.5102,58.5168,58.5036,58.5036,12900.0
2013-04-29 11:05:00,89.01,89.01,88.99,89.01,10500.0,58.5168,58.5168,58.5036,58.5168,10500.0
2013-04-29 11:10:00,89.0,89.01,89.0,89.01,900.0,58.5102,58.5168,58.5102,58.5168,900.0
2013-04-29 11:15:00,88.99,89.01,88.99,89.01,3800.0,58.5036,58.5168,58.5036,58.5168,3800.0
2013-04-29 11:20:00,89.01,89.01,88.99,89.01,1900.0,58.5168,58.5168,58.5036,58.5168,1900.0
2013-04-29 11:25:00,89.01,89.01,89.01,89.01,0.0,58.5168,58.5168,58.5168,58.5168,0.0
2013-04-29 11:30:00,89.0,89.01,89.0,89.01,800.0,58.5102,58.5168,58.5102,58.5168,800.0
2013-04-29 11:35:00,89.0,89.01,89.0,89.01,1100.0,58.5102,58.5168,58.5102,58.5168,1100.0
2013-04-29 11:40:00,89.01,89.01,88.99,89.0,2900.0,58.5168,58.5168,58.5036,58.5102,2900.0
2013-04-29 11:45:00,89.0,89.0,89.0,89.0,0.0,58.5102,58.5102,58.5102,58.5102,0.0
2013-04-29 11:50:00,88.98,89.01,88.98,89.01,3200.0,58.4971,58.5168,58.4971,58.5168,3200.0
2013-04-29 11:55:00,89.01,89.01,89.0,89.01,1800.0,58.5168,58.5168,58.5102,58.5168,1800.0
2013-04-29 12:00:00,89.0,89.01,88.98,88.98,10700.0,58.5102,58.5168,58.4971,58.4971,10700.0
2013-04-29 12:05:00,88.97,88.99,88.97,88.99,800.0,58.4905,58.5036,58.4905,58.5036,800.0
2013-04-29 12:10:00,89.0,89.0,88.98,88.98,1500.0,58.5102,58.5102,58.4971,58.4971,1500.0
2013-04-29 12:15:00,88.98,88.98,88.98,88.98,200.0,58.4971,58.4971,58.4971,58.4971,200.0
2013-04-29 12:20:00,89.0,89.01,88.99,89.0,2600.0,58.5102,58.5168,58.5036,58.5102,2600.0
2013-04-29 12:25:00,89.0,89.0,88.99,88.99,700.0,58.5102,58.5102,58.5036,58.5036,700.0
2013-04-29 12:30:00,89.01,89.01,88.98,88.98,7900.0,58.5168,58.5168,58.4971,58.4971,7900.0
2013-04-29 12:35:00,88.99,88.99,88.98,88.98,1800.0,58.5036,58.5036,58.4971,58.4971,1800.0
2013-04-29 12:40:00,88.98,88.98,88.97,88.97,1800.0,58.4971,58.4971,58.4905,58.4905,1800.0
2013-04-29 12:45:00,88.98,88.98,88.97,88.98,3100.0,58.4971,58.4971,58.4905,58.4971,3100.0
2013-04-29 12:50:00,88.98,88.98,88.97,88.97,10200.0,58.4971,58.4971,58.4905,58.4905,10200.0
2013-04-29 12:55:00,88.97,88.97,88.97,88.97,0.0,58.4905,58.4905,58.4905,58.4905,0.0
2013-04-29 13:00:00,88.97,88.98,88.97,88.98,3000.0,58.4905,58.4971,58.4905,58.4971,3000.0
2013-04-29 13:05:00,88.98,88.98,88.98,88.98,100.0,58.4971,58.4971,58.4971,58.4971,100.0
2013-04-29 13:10:00,88.98,88.98,88.98,88.98,900.0,58.4971,58.4971,58.4971,58.4971,900.0
2013-04-29 13:15:00,88.98,88.98,88.98,88.98,3800.0,58.4971,58.4971,58.4971,58.4971,3800.0
2013-04-29 13:20:00,88.98,88.98,88.97,88.98,2800.0,58.4971,58.4971,58.4905,58.4971,2800.0
2013-04-29 13:25:00,88.98,88.98,88.97,88.97,2600.0,58.4971,58.4971,58.4905,58.4905,2600.0
2013-04-29 13:30:00,88.95,88.98,88.95,88.95,3600.0,58.4773,58.4971,58.4773,58.4773,3600.0
2013-04-29 13:35:00,88.98,88.98,88.98,88.98,500.0,58.4971,58.4971,58.4971,58.4971,500.0
2013-04-29 13:40:00,88.97,88.98,88.97,88.97,600.0,58.4905,58.4971,58.4905,58.4905,600.0
2013-04-29 13:45:00,88.98,88.98,88.97,88.97,1200.0,58.4971,58.4971,58.4905,58.4905,1200.0
2013-04-29 13:50:00,88.98,88.98,88.92,88.95,302600.0,58.4971,58.4971,58.4576,58.4773,302600.0
2013-04-29 13:55:00,88.95,88.95,88.93,88.94,2000.0,58.4773,58.4773,58.4642,58.4708,2000.0
2013-04-29 14:00:00,88.95,88.95,88.93,88.94,1400.0,58.4773,58.4773,58.4642,58.4708,1400.0
2013-04-29 14:05:00,88.94,88.95,88.93,88.95,9800.0,58.4708,58.4773,58.4642,58.4773,9800.0
2013-04-29 14:10:00,88.95,88.95,88.94,88.95,4300.0,58.4773,58.4773,58.4708,58.4773,4300.0
2013-04-29 14:15:00,88.94,88.95,88.93,88.95,4600.0,58.4708,58.4773,58.4642,58.4773,4600.0
2013-04-29 14:20:00,88.95,88.95,88.94,88.94,5400.0,58.4773,58.4773,58.4708,58.4708,5400.0
2013-04-29 14:25:00,88.94,88.95,88.94,88.95,16000.0,58.4708,58.4773,58.4708,58.4773,16000.0
2013-04-29 14:30:00,88.95,88.95,88.93,88.94,3500.0,58.4773,58.4773,58.4642,58.4708,3500.0
2013-04-29 14:35:00,88.94,88.94,88.93,88.93,11100.0,58.4708,58.4708,58.4642,58.4642,11100.0
2013-04-29 14:40:00,88.93,88.93,88.93,88.93,1700.0,58.4642,58.4642,58.4642,58.4642,1700.0
2013-04-29 14:45:00,88.94,88.94,88.93,88.94,24600.0,58.4708,58.4708,58.4642,58.4708,24600.0
2013-04-29 14:50:00,88.93,88.97,88.93,88.96,11900.0,58.4642,58.4905,58.4642,58.4839,11900.0
2013-04-29 14:55:00,88.96,88.97,88.93,88.94,4100.0,58.4839,58.4905,58.4642,58.4708,4100.0
2013-04-29 15:00:00,88.92,88.96,88.92,88.96,200.0,58.4576,58.4839,58.4576,58.4839,200.0
2013-04-29 15:05:00,88.92,88.96,88.92,88.93,600.0,58.4576,58.4839,58.4576,58.4642,600.0
2013-04-29 15:10:00,88.96,88.96,88.92,88.93,1300.0,58.4839,58.4839,58.4576,58.4642,1300.0
2013-04-29 15:15:00,88.96,88.96,88.93,88.93,200.0,58.4839,58.4839,58.4642,58.4642,200.0
2013-04-29 15:20:00,88.95,88.97,88.92,88.96,1900.0,58.4773,58.4905,58.4576,58.4839,1900.0
2013-04-29 15:25:00,88.97,88.97,88.97,88.97,400.0,58.4905,58.4905,58.4905,58.4905,400.0
2013-04-29 15:30:00,88.92,88.97,88.92,88.97,1000.0,58.4576,58.4905,58.4576,58.4905,1000.0
2013-04-29 15:35:00,88.92,88.96,88.92,88.92,500.0,58.4576,58.4839,58.4576,58.4576,500.0
2013-04-29 15:40:00,88.93,88.97,88.93,88.93,39200.0,58.4642,58.4905,58.4642,58.4642,39200.0
2013-04-29 15:45:00,88.93,88.95,88.93,88.93,4700.0,58.4642,58.4773,58.4642,58.4642,4700.0
2013-04-29 15:50:00,88.95,88.96,88.95,88.95,2500.0,58.4773,58.4839,58.4773,58.4773,2500.0
2013-04-29 15:55:00,88.96,88.97,88.93,88.96,14400.0,58.4839,58.4905,58.4642,58.4839,14400.0
2013-04-30 09:30:00,88.9,88.9,88.8,88.82,12000.0,58.594,58.594,58.5281,58.5413,12000.0
2013-04-30 09:35:00,88.8,88.81,88.76,88.8,900.0,58.5281,58.5347,58.5017,58.5281,900.0
2013-04-30 09:40:00,88.75,88.81,88.75,88.78,300.0,58.4951,58.5347,58.4951,58.5149,300.0
2013-04-30 09:45:00,88.84,88.84,88.84,88.84,500.0,58.5544,58.5544,58.5544,58.5544,500.0
2013-04-30 09:50:00,88.83,88.86,88.83,88.85,1000.0,58.5479,58.5676,58.5479,58.561,1000.0
2013-04-30 09:55:00,88.87,88.88,88.84,88.87,1500.0,58.5742,58.5808,58.5544,58.5742,1500.0
2013-04-30 10:00:00,88.87,88.9,88.87,88.88,106200.0,58.5742,58.594,58.5742,58.5808,106200.0
2013-04-30 10:05:00,88.89,88.89,88.88,88.88,200.0,58.5874,58.5874,58.5808,58.5808,200.0
2013-04-30 10:10:00,88.87,88.87,88.83,88.83,1100.0,58.5742,58.5742,58.5479,58.5479,1100.0
2013-04-30 10:15:00,88.87,88.87,88.86,88.87,700.0,58.5742,58.5742,58.5676,58.5742,700.0
2013-04-30 10:20:00,88.86,88.86,88.85,88.85,500.0,58.5676,58.5676,58.561,58.561,500.0
2013-04-30 10:25:00,88.85,88.85,88.83,88.83,1300.0,58.561,58.561,58.5479,58.5479,1300.0
2013-04-30 10:30:00,88.83,88.83,88.83,88.83,0.0,58.5479,58.5479,58.5479,58.5479,0.0
2013-04-30 10:35:00,88.84,88.84,88.83,88.83,3000.0,58.5544,58.5544,58.5479,58.5479,3000.0
2013-04-30 10:40:00,88.81,88.83,88.8,88.81,7100.0,58.5347,58.5479,58.5281,58.5347,7100.0
2013-04-30 10:45:00,88.83,88.83,88.8,88.82,2400.0,58.5479,58.5479,58.5281,58.5413,2400.0
2013-04-30 10:50:00,88.81,88.81,88.81,88.81,100.0,58.5347,58.5347,58.5347,58.5347,100.0
2013-04-30 10:55:00,88.83,88.83,88.81,88.81,5600.0,58.5479,58.5479,58.5347,58.5347,5600.0
2013-04-30 11:00:00,88.82,88.83,88.82,88.82,3800.0,58.5413,58.5479,58.5413,58.5413,3800.0
2013-04-30 11:05:00,88.83,88.83,88.82,88.83,5900.0,58.5479,58.5479,58.5413,58.5479,5900.0
2013-04-30 11:10:00,88.81,88.81,88.79,88.81,5700.0,58.5347,58.5347,58.5215,58.5347,5700.0
2013-04-30 11:15:00,88.81,88.81,88.79,88.8,5400.0,58.5347,58.5347,58.5215,58.5281,5400.0
2013-04-30 11:20:00,88.81,88.81,88.8,88.81,2100.0,58.5347,58.5347,58.5281,58.5347,2100.0
2013-04-30 11:25:00,88.78,88.78,88.76,88.76,200.0,58.5149,58.5149,58.5017,58.5017,200.0
2013-04-30 11:30:00,88.77,88.78,88.76,88.77,2500.0,58.5083,58.5149,58.5017,58.5083,2500.0
2013-04-30 11:35:00,88.78,88.78,88.76,88.78,2900.0,58.5149,58.5149,58.5017,58.5149,2900.0
2013-04-30 11:40:00,88.76,88.76,88.67,88.68,15600.0,58.5017,58.5017,58.4424,58.449,15600.0
2013-04-30 11:45:00,88.71,88.75,88.71,88.73,3200.0,58.4688,58.4951,58.4688,58.4819,3200.0
2013-04-30 11:50:00,88.7,88.75,88.7,88.75,6200.0,58.4622,58.4951,58.4622,58.4951,6200.0
2013-04-30 11:55:00,88.75,88.75,88.72,88.74,15800.0,58.4951,58.4951,58.4754,58.4885,15800.0
2013-04-30 12:00:00,88.73,88.73,88.71,88.73,8100.0,58.4819,58.4819,58.4688,58.4819,8100.0
2013-04-30 12:05:00,88.73,88.73,88.73,88.73,400.0,58.4819,58.4819,58.4819,58.4819,400.0
2013-04-30 12:10:00,88.71,88.73,88.71,88.73,4900.0,58.4688,58.4819,58.4688,58.4819,4900.0
2013-04-30 12:15:00,88.73,88.75,88.73,88.75,1200.0,58.4819,58.4951,58.4819,58.4951,1200.0
2013-04-30 12:20:00,88.74,88.74,88.71,88.72,2800.0,58.4885,58.4885,58.4688,58.4754,2800.0
2013-04-30 12:25:00,88.73,88.73,88.73,88.73,1700.0,58.4819,58.4819,58.4819,58.4819,1700.0
2013-04-30 12:30:00,88.72,88.73,88.72,88.72,1700.0,58.4754,58.4819,58.4754,58.4754,1700.0
2013-04-30 12:35:00,88.73,88.73,88.73,88.73,100.0,58.4819,58.4819,58.4819,58.4819,100.0
2013-04-30 12:40:00,88.72,88.73,88.72,88.73,3800.0,58.4754,58.4819,58.4754,58.4819,3800.0
2013-04-30 12:45:00,88.73,88.73,88.72,88.73,800.0,58.4819,58.4819,58.4754,58.4819,800.0
2013-04-30 12:50:00,88.73,88.73,88.72,88.73,700.0,58.4819,58.4819,58.4754,58.4819,700.0
2013-04-30 12:55:00,88.73,88.73,88.72,88.73,1700.0,58.4819,58.4819,58.4754,58.4819,1700.0
2013-04-30 13:00:00,88.71,88.72,88.71,88.72,1100.0,58.4688,58.4754,58.4688,58.4754,1100.0
2013-04-30 13:05:00,88.71,88.71,88.71,88.71,200.0,58.4688,58.4688,58.4688,58.4688,200.0
2013-04-30 13:10:00,88.72,88.72,88.67,88.67,1900.0,58.4754,58.4754,58.4424,58.4424,1900.0
2013-04-30 13:15:00,88.7,88.7,88.67,88.68,3800.0,58.4622,58.4622,58.4424,58.449,3800.0
2013-04-30 13:20:00,88.67,88.7,88.67,88.67,1800.0,58.4424,58.4622,58.4424,58.4424,1800.0
2013-04-30 13:25:00,88.67,88.67,88.67,88.67,100.0,58.4424,58.4424,58.4424,58.4424,100.0
2013-04-30 13:30:00,88.68,88.7,88.68,88.68,1400.0,58.449,58.4622,58.449,58.449,1400.0
2013-04-30 13:35:00,88.71,88.71,88.66,88.66,32500.0,58.4688,58.4688,58.4358,58.4358,32500.0
2013-04-30 13:40:00,88.71,88.71,88.67,88.68,1100.0,58.4688,58.4688,58.4424,58.449,1100.0
2013-04-30 13:45:00,88.66,88.71,88.66,88.7,2700.0,58.4358,58.4688,58.4358,58.4622,2700.0
2013-04-30 13:50:00,88.66,88.66,88.66,88.66,100.0,58.4358,58.4358,58.4358,58.4358,100.0
2013-04-30 13:55:00,88.67,88.67,88.66,88.66,400.0,58.4424,58.4424,58.4358,58.4358,400.0
2013-04-30 14:00:00,88.67,88.67,88.67,88.67,100.0,58.4424,58.4424,58.4424,58.4424,100.0
2013-04-30 14:05:00,88.68,88.68,88.67,88.67,1100.0,58.449,58.449,58.4424,58.4424,1100.0
2013-04-30 14:10:00,88.66,88.7,88.66,88.69,4100.0,58.4358,58.4622,58.4358,58.4556,4100.0
2013-04-30 14:15:00,88.66,88.71,88.66,88.71,42800.0,58.4358,58.4688,58.4358,58.4688,42800.0
2013-04-30 14:20:00,88.7,88.7,88.7,88.7,700.0,58.4622,58.4622,58.4622,58.4622,700.0
2013-04-30 14:25:00,88.7,88.71,88.7,88.7,5800.0,58.4622,58.4688,58.4622,58.4622,5800.0
2013-04-30 14:30:00,88.71,88.72,88.71,88.72,3000.0,58.4688,58.4754,58.4688,58.4754,3000.0
2013-04-30 14:35:00,88.71,88.72,88.68,88.69,2200.0,58.4688,58.4754,58.449,58.4556,2200.0
2013-04-30 14:40:00,88.72,88.72,88.71,88.71,19000.0,58.4754,58.4754,58.4688,58.4688,19000.0
2013-04-30 14:45:00,88.72,88.72,88.71,88.71,3000.0,58.4754,58.4754,58.4688,58.4688,3000.0
2013-04-30 14:50:00,88.7,88.72,88.7,88.72,7600.0,58.4622,58.4754,58.4622,58.4754,7600.0
2013-04-30 14:55:00,88.7,88.7,88.7,88.7,800.0,58.4622,58.4622,58.4622,58.4622,800.0
2013-04-30 15:00:00,88.72,88.72,88.7,88.72,6000.0,58.4754,58.4754,58.4622,58.4754,6000.0
2013-04-30 15:05:00,88.71,88.73,88.71,88.73,3300.0,58.4688,58.4819,58.4688,58.4819,3300.0
2013-04-30 15:10:00,88.73,88.73,88.71,88.71,1100.0,58.4819,58.4819,58.4688,58.4688,1100.0
2013-04-30 15:15:00,88.71,88.73,88.71,88.72,6900.0,58.4688,58.4819,58.4688,58.4754,6900.0
2013-04-30 15:20:00,88.71,88.73,88.71,88.72,3400.0,58.4688,58.4819,58.4688,58.4754,3400.0
2013-04-30 15:25:00,88.73,88.73,88.72,88.73,6900.0,58.4819,58.4819,58.4754,58.4819,6900.0
2013-04-30 15:30:00,88.73,88.73,88.72,88.73,14900.0,58.4819,58.4819,58.4754,58.4819,14900.0
2013-04-30 15:35:00,88.73,88.74,88.72,88.72,1000.0,58.4819,58.4885,58.4754,58.4754,1000.0
2013-04-30 15:40:00,88.73,88.74,88.71,88.71,2900.0,58.4819,58.4885,58.4688,58.4688,2900.0
2013-04-30 15:45:00,88.73,88.73,88.72,88.72,26600.0,58.4819,58.4819,58.4754,58.4754,26600.0
2013-04-30 15:50:00,88.72,88.73,88.71,88.73,4300.0,58.4754,58.4819,58.4688,58.4819,4300.0
2013-04-30 15:55:00,88.73,88.73,88.72,88.73,2800.0,58.4819,58.4819,58.4754,58.4819,2800.0
2013-05-01 09:30:00,88.92,88.93,88.82,88.93,10900.0,58.6072,58.6138,58.5413,58.6138,10900.0
2013-05-01 09:35:00,88.81,88.93,88.81,88.93,2100.0,58.5347,58.6138,58.5347,58.6138,2100.0
2013-05-01 09:40:00,88.93,88.93,88.83,88.83,2900.0,58.6138,58.6138,58.5479,58.5479,2900.0
2013-05-01 09:45:00,88.85,88.87,88.84,88.87,2500.0,58.561,58.5742,58.5544,58.5742,2500.0
2013-05-01 09:50:00,88.88,88.93,88.86,88.92,1600.0,58.5808,58.6138,58.5676,58.6072,1600.0
2013-05-01 09:55:00,88.9,88.9,88.9,88.9,300.0,58.594,58.594,58.594,58.594,300.0
2013-05-01 10:00:00,88.84,88.92,88.84,88.86,6800.0,58.5544,58.6072,58.5544,58.5676,6800.0
2013-05-01 10:05:00,88.92,88.93,88.84,88.92,24200.0,58.6072,58.6138,58.5544,58.6072,24200.0
2013-05-01 10:10:00,88.86,88.93,88.85,88.91,2800.0,58.5676,58.6138,58.561,58.6006,2800.0
2013-05-01 10:15:00,88.93,88.93,88.93,88.93,100.0,58.6138,58.6138,58.6138,58.6138,100.0
2013-05-01 10:20:00,88.93,88.93,88.89,88.89,900.0,58.6138,58.6138,58.5874,58.5874,900.0
2013-05-01 10:25:00,88.89,88.89,88.88,88.89,6900.0,58.5874,58.5874,58.5808,58.5874,6900.0
2013-05-01 10:30:00,88.89,88.89,88.88,88.89,7900.0,58.5874,58.5874,58.5808,58.5874,7900.0
2013-05-01 10:35:00,88.89,88.89,88.88,88.89,8000.0,58.5874,58.5874,58.5808,58.5874,8000.0
2013-05-01 10:40:00,88.88,88.88,88.88,88.88,100.0,58.5808,58.5808,58.5808,58.5808,100.0
2013-05-01 10:45:00,88.89,88.89,88.89,88.89,1100.0,58.5874,58.5874,58.5874,58.5874,1100.0
2013-05-01 10:50:00,88.88,88.89,88.88,88.89,3500.0,58.5808,58.5874,58.5808,58.5874,3500.0
2013-05-01 10:55:00,88.89,88.89,88.88,88.89,12200.0,58.5874,58.5874,58.5808,58.5874,12200.0
2013-05-01 11:00:00,88.89,88.89,88.89,88.89,2400.0,58.5874,58.5874,58.5874,58.5874,2400.0
2013-05-01 11:05:00,88.89,88.89,88.88,88.88,2300.0,58.5874,58.5874,58.5808,58.5808,2300.0
2013-05-01 11:10:00,88.88,88.89,88.88,88.88,6100.0,58.5808,58.5874,58.5808,58.5808,6100.0
2013-05-01 11:15:00,88.89,88.89,88.89,88.89,1100.0,58.5874,58.5874,58.5874,58.5874,1100.0
2013-05-01 11:20:00,88.89,88.92,88.88,88.91,900.0,58.5874,58.6072,58.5808,58.6006,900.0
2013-05-01 11:25:00,88.92,88.93,88.92,88.92,25600.0,58.6072,58.6138,58.6072,58.6072,25600.0
2013-05-01 11:30:00,88.92,88.92,88.92,88.92,300.0,58.6072,58.6072,58.6072,58.6072,300.0
2013-05-01 11:35:00,88.9,88.92,88.9,88.92,400.0,58.594,58.6072,58.594,58.6072,400.0
2013-05-01 11:40:00,88.9,88.9,88.9,88.9,100.0,58.594,58.594,58.594,58.594,100.0
2013-05-01 11:45:00,88.92,88.98,88.91,88.98,2200.0,58.6072,58.6467,58.6006,58.6467,2200.0
2013-05-01 11:50:00,88.92,89.0,88.92,88.94,21000.0,58.6072,58.6599,58.6072,58.6204,21000.0
2013-05-01 11:55:00,88.94,88.94,88.94,88.94,100.0,58.6204,58.6204,58.6204,58.6204,100.0
2013-05-01 12:00:00,88.93,88.94,88.93,88.94,1200.0,58.6138,58.6204,58.6138,58.6204,1200.0
2013-05-01 12:05:00,88.93,88.93,88.92,88.93,2600.0,58.6138,58.6138,58.6072,58.6138,2600.0
2013-05-01 12:10:00,88.94,88.94,88.92,88.94,10700.0,58.6204,58.6204,58.6072,58.6204,10700.0
2013-05-01 12:15:00,88.93,88.93,88.93,88.93,300.0,58.6138,58.6138,58.6138,58.6138,300.0
2013-05-01 12:20:00,88.94,88.94,88.94,88.94,100.0,58.6204,58.6204,58.6204,58.6204,100.0
2013-05-01 12:25:00,88.92,88.94,88.92,88.94,3800.0,58.6072,58.6204,58.6072,58.6204,3800.0
2013-05-01 12:30:00,88.94,88.94,88.94,88.94,400.0,58.6204,58.6204,58.6204,58.6204,400.0
2013-05-01 12:35:00,88.94,88.96,88.93,88.96,3500.0,58.6204,58.6335,58.6138,58.6335,3500.0
2013-05-01 12:40:00,88.95,88.95,88.95,88.95,1500.0,58.627,58.627,58.627,58.627,1500.0
2013-05-01 12:45:00,88.95,88.95,88.95,88.95,0.0,58.627,58.627,58.627,58.627,0.0
2013-05-01 12:50:00,88.95,88.95,88.95,88.95,5300.0,58.627,58.627,58.627,58.627,5300.0
2013-05-01 12:55:00,88.95,88.95,88.94,88.94,5100.0,58.627,58.627,58.6204,58.6204,5100.0
2013-05-01 13:00:00,88.95,88.95,88.94,88.95,3200.0,58.627,58.627,58.6204,58.627,3200.0
2013-05-01 13:05:00,88.95,88.97,88.95,88.96,6200.0,58.627,58.6401,58.627,58.6335,6200.0
2013-05-01 13:10:00,88.97,88.99,88.97,88.99,3900.0,58.6401,58.6533,58.6401,58.6533,3900.0
2013-05-01 13:15:00,88.95,88.99,88.95,88.99,500.0,58.627,58.6533,58.627,58.6533,500.0
2013-05-01 13:20:00,88.98,88.99,88.93,88.94,43000.0,58.6467,58.6533,58.6138,58.6204,43000.0
2013-05-01 13:25:00,88.95,88.99,88.94,88.97,4700.0,58.627,58.6533,58.6204,58.6401,4700.0
2013-05-01 13:30:00,88.98,88.99,88.97,88.97,4500.0,58.6467,58.6533,58.6401,58.6401,4500.0
2013-05-01 13:35:00,88.97,88.98,88.97,88.97,900.0,58.6401,58.6467,58.6401,58.6401,900.0
2013-05-01 13:40:00,88.96,88.98,88.95,88.95,600.0,58.6335,58.6467,58.627,58.627,600.0
2013-05-01 13:45:00,88.95,88.95,88.95,88.95,0.0,58.627,58.627,58.627,58.627,0.0
2013-05-01 13:50:00,88.95,88.99,88.95,88.99,10300.0,58.627,58.6533,58.627,58.6533,10300.0
2013-05-01 13:55:00,88.99,88.99,88.97,88.97,900.0,58.6533,58.6533,58.6401,58.6401,900.0
2013-05-01 14:00:00,88.99,89.0,88.97,88.99,2400.0,58.6533,58.6599,58.6401,58.6533,2400.0
2013-05-01 14:05:00,88.97,88.98,88.92,88.93,4000.0,58.6401,58.6467,58.6072,58.6138,4000.0
2013-05-01 14:10:00,88.92,88.92,88.91,88.91,1100.0,58.6072,58.6072,58.6006,58.6006,1100.0
2013-05-01 14:15:00,88.91,88.91,88.91,88.91,2500.0,58.6006,58.6006,58.6006,58.6006,2500.0
2013-05-01 14:20:00,88.91,88.91,88.91,88.91,0.0,58.6006,58.6006,58.6006,58.6006,0.0
2013-05-01 14:25:00,88.9,88.9,88.86,88.87,28600.0,58.594,58.594,58.5676,58.5742,28600.0
2013-05-01 14:30:00,88.86,88.9,88.86,88.88,600.0,58.5676,58.594,58.5676,58.5808,600.0
2013-05-01 14:35:00,88.87,88.9,88.87,88.89,4300.0,58.5742,58.594,58.5742,58.5874,4300.0
2013-05-01 14:40:00,88.9,88.93,88.9,88.92,1600.0,58.594,58.6138,58.594,58.6072,1600.0
2013-05-01 14:45:00,88.91,88.91,88.88,88.91,700.0,58.6006,58.6006,58.5808,58.6006,700.0
2013-05-01 14:50:00,88.9,88.92,88.9,88.92,700.0,58.594,58.6072,58.594,58.6072,700.0
2013-05-01 14:55:00,88.89,88.91,88.87,88.91,3000.0,58.5874,58.6006,58.5742,58.6006,3000.0
2013-05-01 15:00:00,88.88,88.88,88.87,88.88,3300.0,58.5808,58.5808,58.5742,58.5808,3300.0
2013-05-01 15:05:00,88.87,88.91,88.84,88.9,203500.0,58.5742,58.6006,58.5544,58.594,203500.0
2013-05-01 15:10:00,88.88,88.93,88.88,88.88,55300.0,58.5808,58.6138,58.5808,58.5808,55300.0
2013-05-01 15:15:00,88.91,88.93,88.9,88.9,2700.0,58.6006,58.6138,58.594,58.594,2700.0
2013-05-01 15:20:00,88.91,88.93,88.91,88.93,1200.0,58.6006,58.6138,58.6006,58.6138,1200.0
2013-05-01 15:25:00,88.92,88.93,88.9,88.93,5700.0,58.6072,58.6138,58.594,58.6138,5700.0
2013-05-01 15:30:00,88.9,88.93,88.89,88.91,3900.0,58.594,58.6138,58.5874,58.6006,3900.0
2013-05-01 15:35:00,88.9,88.93,88.89,88.92,19300.0,58.594,58.6138,58.5874,58.6072,19300.0
2013-05-01 15:40:00,88.93,88.93,88.89,88.93,1700.0,58.6138,58.6138,58.5874,58.6138,1700.0
2013-05-01 15:45:00,88.9,88.93,88.89,88.9,7800.0,58.594,58.6138,58.5874,58.594,7800.0
2013-05-01 15:50:00,88.93,88.93,88.9,88.92,7600.0,58.6138,58.6138,58.594,58.6072,7600.0
2013-05-01 15:55:00,88.9,88.92,88.9,88.92,4800.0,58.594,58.6072,58.594,58.6072,4800.0
2013-05-02 09:30:00,88.96,88.96,88.9,88.94,7100.0,58.6335,58.6335,58.594,58.6204,7100.0
2013-05-02 09:35:00,88.9,88.99,88.88,88.97,4800.0,58.594,58.6533,58.5808,58.6401,4800.0
2013-05-02 09:40:00,88.99,88.99,88.9,88.97,900.0,58.6533,58.6533,58.594,58.6401,900.0
2013-05-02 09:45:00,88.99,88.99,88.91,88.91,600.0,58.6533,58.6533,58.6006,58.6006,600.0
2013-05-02 09:50:00,88.98,88.98,88.91,88.91,1200.0,58.6467,58.6467,58.6006,58.6006,1200.0
2013-05-02 09:55:00,88.97,88.99,88.91,88.96,11700.0,58.6401,58.6533,58.6006,58.6335,11700.0
2013-05-02 10:00:00,88.97,88.97,88.9,88.9,5200.0,58.6401,58.6401,58.594,58.594,5200.0
2013-05-02 10:05:00,88.9,88.9,88.9,88.9,200.0,58.594,58.594,58.594,58.594,200.0
2013-05-02 10:10:00,88.9,88.97,88.9,88.91,8400.0,58.594,58.6401,58.594,58.6006,8400.0
2013-05-02 10:15:00,88.91,88.97,88.91,88.94,38100.0,58.6006,58.6401,58.6006,58.6204,38100.0
2013-05-02 10:20:00,88.96,88.96,88.92,88.92,400.0,58.6335,58.6335,58.6072,58.6072,400.0
2013-05-02 10:25:00,88.95,88.97,88.95,88.95,300.0,58.627,58.6401,58.627,58.627,300.0
2013-05-02 10:30:00,88.97,88.97,88.94,88.96,5400.0,58.6401,58.6401,58.6204,58.6335,5400.0
2013-05-02 10:35:00,88.96,88.96,88.96,88.96,100.0,58.6335,58.6335,58.6335,58.6335,100.0
2013-05-02 10:40:00,88.93,88.94,88.93,88.94,200.0,58.6138,58.6204,58.6138,58.6204,200.0
2013-05-02 10:45:00,88.95,88.96,88.92,88.92,2800.0,58.627,58.6335,58.6072,58.6072,2800.0
2013-05-02 10:50:00,88.96,88.96,88.95,88.95,4100.0,58.6335,58.6335,58.627,58.627,4100.0
2013-05-02 10:55:00,88.93,88.96,88.93,88.96,32100.0,58.6138,58.6335,58.6138,58.6335,32100.0
2013-05-02 11:00:00,88.96,88.96,88.94,88.95,34800.0,58.6335,58.6335,58.6204,58.627,34800.0
2013-05-02 11:05:00,88.95,88.95,88.95,88.95,700.0,58.627,58.627,58.627,58.627,700.0
2013-05-02 11:10:00,88.94,88.95,88.94,88.94,4900.0,58.6204,58.627,58.6204,58.6204,4900.0
2013-05-02 11:15:00,88.95,88.95,88.94,88.94,13500.0,58.627,58.627,58.6204,58.6204,13500.0
2013-05-02 11:20:00,88.95,88.98,88.95,88.95,19800.0,58.627,58.6467,58.627,58.627,19800.0
2013-05-02 11:25:00,88.97,89.0,88.96,88.99,24000.0,58.6401,58.6599,58.6335,58.6533,24000.0
2013-05-02 11:30:00,88.98,89.0,88.98,88.99,5700.0,58.6467,58.6599,58.6467,58.6533,5700.0
2013-05-02 11:35:00,89.0,89.0,88.99,89.0,7300.0,58.6599,58.6599,58.6533,58.6599,7300.0
2013-05-02 11:40:00,89.0,89.0,88.97,88.97,3500.0,58.6599,58.6599,58.6401,58.6401,3500.0
2013-05-02 11:45:00,88.97,88.99,88.97,88.99,2800.0,58.6401,58.6533,58.6401,58.6533,2800.0
2013-05-02 11:50:00,88.99,88.99,88.97,88.97,2900.0,58.6533,58.6533,58.6401,58.6401,2900.0
2013-05-02 11:55:00,88.97,88.98,88.96,88.98,1700.0,58.6401,58.6467,58.6335,58.6467,1700.0
2013-05-02 12:00:00,88.97,88.98,88.94,88.94,8100.0,58.6401,58.6467,58.6204,58.6204,8100.0
2013-05-02 12:05:00,88.94,88.95,88.94,88.94,400.0,58.6204,58.627,58.6204,58.6204,400.0
2013-05-02 12:10:00,88.95,88.95,88.94,88.95,5700.0,58.627,58.627,58.6204,58.627,5700.0
2013-05-02 12:15:00,88.95,88.95,88.94,88.95,3700.0,58.627,58.627,58.6204,58.627,3700.0
2013-05-02 12:20:00,88.94,88.95,88.94,88.95,7700.0,58.6204,58.627,58.6204,58.627,7700.0
2013-05-02 12:25:00,88.94,88.99,88.94,88.98,2100.0,58.6204,58.6533,58.6204,58.6467,2100.0
2013-05-02 12:30:00,88.96,88.96,88.95,88.95,5900.0,58.6335,58.6335,58.627,58.627,5900.0
2013-05-02 12:35:00,88.96,88.96,88.94,88.94,2500.0,58.6335,58.6335,58.6204,58.6204,2500.0
2013-05-02 12:40:00,88.97,88.98,88.96,88.96,3300.0,58.6401,58.6467,58.6335,58.6335,3300.0
2013-05-02 12:45:00,88.95,88.97,88.95,88.97,2100.0,58.627,58.6401,58.627,58.6401,2100.0
2013-05-02 12:50:00,88.97,88.97,88.95,88.96,1000.0,58.6401,58.6401,58.627,58.6335,1000.0
2013-05-02 12:55:00,88.96,88.96,88.95,88.96,2400.0,58.6335,58.6335,58.627,58.6335,2400.0
2013-05-02 13:00:00,88.96,88.96,88.95,88.96,1500.0,58.6335,58.6335,58.627,58.6335,1500.0
2013-05-02 13:05:00,88.96,88.96,88.95,88.95,2000.0,58.6335,58.6335,58.627,58.627,2000.0
2013-05-02 13:10:00,88.95,88.97,88.95,88.97,2800.0,58.627,58.6401,58.627,58.6401,2800.0
2013-05-02 13:15:00,88.98,88.98,88.95,88.95,2100.0,58.6467,58.6467,58.627,58.627,2100.0
2013-05-02 13:20:00,88.95,88.97,88.95,88.95,4000.0,58.627,58.6401,58.627,58.627,4000.0
2013-05-02 13:25:00,88.97,88.98,88.95,88.98,500.0,58.6401,58.6467,58.627,58.6467,500.0
2013-05-02 13:30:00,88.96,88.99,88.96,88.99,2600.0,58.6335,58.6533,58.6335,58.6533,2600.0
2013-05-02 13:35:00,88.99,88.99,88.96,88.97,1100.0,58.6533,58.6533,58.6335,58.6401,1100.0
2013-05-02 13:40:00,88.97,88.99,88.97,88.99,500.0,58.6401,58.6533,58.6401,58.6533,500.0
2013-05-02 13:45:00,88.97,88.97,88.97,88.97,300.0,58.6401,58.6401,58.6401,58.6401,300.0
2013-05-02 13:50:00,88.97,88.99,88.97,88.97,29200.0,58.6401,58.6533,58.6401,58.6401,29200.0
2013-05-02 13:55:00,88.98,88.98,88.96,88.98,500.0,58.6467,58.6467,58.6335,58.6467,500.0
2013-05-02 14:00:00,88.98,88.98,88.97,88.97,1500.0,58.6467,58.6467,58.6401,58.6401,1500.0
2013-05-02 14:05:00,88.98,88.98,88.97,88.98,1900.0,58.6467,58.6467,58.6401,58.6467,1900.0
2013-05-02 14:10:00,88.97,88.98,88.97,88.98,41900.0,58.6401,58.6467,58.6401,58.6467,41900.0
2013-05-02 14:15:00,88.98,88.98,88.97,88.97,2000.0,58.6467,58.6467,58.6401,58.6401,2000.0
2013-05-02 14:20:00,88.97,88.98,88.97,88.98,1100.0,58.6401,58.6467,58.6401,58.6467,1100.0
2013-05-02 14:25:00,88.97,88.97,88.97,88.97,1000.0,58.6401,58.6401,58.6401,58.6401,1000.0
2013-05-02 14:30:00,88.97,88.98,88.97,88.98,5800.0,58.6401,58.6467,58.6401,58.6467,5800.0
2013-05-02 14:35:00,88.97,88.98,88.95,88.95,18700.0,58.6401,58.6467,58.627,58.627,18700.0
2013-05-02 14:40:00,88.95,88.96,88.95,88.95,3000.0,58.627,58.6335,58.627,58.627,3000.0
2013-05-02 14:45:00,88.96,88.96,88.95,88.95,1900.0,58.6335,58.6335,58.627,58.627,1900.0
2013-05-02 14:50:00,88.96,88.97,88.94,88.94,20600.0,58.6335,58.6401,58.6204,58.6204,20600.0
2013-05-02 14:55:00,88.94,88.95,88.93,88.94,16000.0,58.6204,58.627,58.6138,58.6204,16000.0
2013-05-02 15:00:00,88.94,88.94,88.93,88.94,1500.0,58.6204,58.6204,58.6138,58.6204,1500.0
2013-05-02 15:05:00,88.93,88.94,88.93,88.94,700.0,58.6138,58.6204,58.6138,58.6204,700.0
2013-05-02 15:10:00,88.94,88.94,88.94,88.94,4200.0,58.6204,58.6204,58.6204,58.6204,4200.0
2013-05-02 15:15:00,88.94,88.94,88.94,88.94,32900.0,58.6204,58.6204,58.6204,58.6204,32900.0
2013-05-02 15:20:00,88.93,88.93,88.92,88.92,6500.0,58.6138,58.6138,58.6072,58.6072,6500.0
2013-05-02 15:25:00,88.93,88.93,88.91,88.91,4500.0,58.6138,58.6138,58.6006,58.6006,4500.0
2013-05-02 15:30:00,88.91,88.91,88.91,88.91,0.0,58.6006,58.6006,58.6006,58.6006,0.0
2013-05-02 15:35:00,88.93,88.93,88.93,88.93,2700.0,58.6138,58.6138,58.6138,58.6138,2700.0
2013-05-02 15:40:00,88.93,88.93,88.92,88.92,1800.0,58.6138,58.6138,58.6072,58.6072,1800.0
2013-05-02 15:45:00,88.93,88.93,88.92,88.92,4300.0,58.6138,58.6138,58.6072,58.6072,4300.0
2013-05-02 15:50:00,88.92,88.93,88.92,88.92,500.0,58.6072,58.6138,58.6072,58.6072,500.0
2013-05-02 15:55:00,88.93,88.93,88.91,88.92,5600.0,58.6138,58.6138,58.6006,58.6072,5600.0
2013-05-03 09:30:00,88.79,88.79,88.67,88.67,14800.0,58.5215,58.5215,58.4424,58.4424,14800.0
2013-05-03 09:35:00,88.66,88.71,88.65,88.71,2300.0,58.4358,58.4688,58.4292,58.4688,2300.0
2013-05-03 09:40:00,88.7,88.7,88.64,88.64,4300.0,58.4622,58.4622,58.4226,58.4226,4300.0
2013-05-03 09:45:00,88.65,88.67,88.64,88.67,300.0,58.4292,58.4424,58.4226,58.4424,300.0
2013-05-03 09:50:00,88.64,88.64,88.6,88.62,700.0,58.4226,58.4226,58.3963,58.4094,700.0
2013-05-03 09:55:00,88.66,88.66,88.6,88.66,4800.0,58.4358,58.4358,58.3963,58.4358,4800.0
2013-05-03 10:00:00,88.64,88.64,88.61,88.61,300.0,58.4226,58.4226,58.4029,58.4029,300.0
2013-05-03 10:05:00,88.65,88.66,88.56,88.6,5100.0,58.4292,58.4358,58.3699,58.3963,5100.0
2013-05-03 10:10:00,88.61,88.62,88.56,88.56,2400.0,58.4029,58.4094,58.3699,58.3699,2400.0
2013-05-03 10:15:00,88.6,88.6,88.6,88.6,500.0,58.3963,58.3963,58.3963,58.3963,500.0
2013-05-03 10:20:00,88.61,88.61,88.56,88.61,2700.0,58.4029,58.4029,58.3699,58.4029,2700.0
2013-05-03 10:25:00,88.61,88.61,88.56,88.59,3000.0,58.4029,58.4029,58.3699,58.3897,3000.0
2013-05-03 10:30:00,88.58,88.58,88.58,88.58,700.0,58.3831,58.3831,58.3831,58.3831,700.0
2013-05-03 10:35:00,88.6,88.61,88.57,88.61,800.0,58.3963,58.4029,58.3765,58.4029,800.0
2013-05-03 10:40:00,88.63,88.63,88.61,88.61,500.0,58.416,58.416,58.4029,58.4029,500.0
2013-05-03 10:45:00,88.63,88.63,88.59,88.63,1700.0,58.416,58.416,58.3897,58.416,1700.0
2013-05-03 10:50:00,88.64,88.64,88.62,88.62,1800.0,58.4226,58.4226,58.4094,58.4094,1800.0
2013-05-03 10:55:00,88.62,88.62,88.61,88.61,500.0,58.4094,58.4094,58.4029,58.4029,500.0
2013-05-03 11:00:00,88.62,88.7,88.61,88.7,281800.0,58.4094,58.4622,58.4029,58.4622,281800.0
2013-05-03 11:05:00,88.7,88.7,88.65,88.67,29300.0,58.4622,58.4622,58.4292,58.4424,29300.0
2013-05-03 11:10:00,88.65,88.68,88.65,88.67,1500.0,58.4292,58.449,58.4292,58.4424,1500.0
2013-05-03 11:15:00,88.67,88.69,88.66,88.67,11900.0,58.4424,58.4556,58.4358,58.4424,11900.0
2013-05-03 11:20:00,88.67,88.67,88.67,88.67,0.0,58.4424,58.4424,58.4424,58.4424,0.0
2013-05-03 11:25:00,88.65,88.67,88.65,88.66,5300.0,58.4292,58.4424,58.4292,58.4358,5300.0
2013-05-03 11:30:00,88.66,88.66,88.64,88.66,2100.0,58.4358,58.4358,58.4226,58.4358,2100.0
2013-05-03 11:35:00,88.66,88.66,88.66,88.66,5800.0,58.4358,58.4358,58.4358,58.4358,5800.0
2013-05-03 11:40:00,88.66,88.66,88.66,88.66,8700.0,58.4358,58.4358,58.4358,58.4358,8700.0
2013-05-03 11:45:00,88.65,88.66,88.65,88.66,2700.0,58.4292,58.4358,58.4292,58.4358,2700.0
2013-05-03 11:50:00,88.67,88.71,88.66,88.68,9900.0,58.4424,58.4688,58.4358,58.449,9900.0
2013-05-03 11:55:00,88.68,88.69,88.68,88.69,200.0,58.449,58.4556,58.449,58.4556,200.0
2013-05-03 12:00:00,88.69,88.7,88.66,88.7,1300.0,58.4556,58.4622,58.4358,58.4622,1300.0
2013-05-03 12:05:00,88.71,88.71,88.69,88.69,400.0,58.4688,58.4688,58.4556,58.4556,400.0
2013-05-03 12:10:00,88.7,88.7,88.67,88.7,1200.0,58.4622,58.4622,58.4424,58.4622,1200.0
2013-05-03 12:15:00,88.7,88.7,88.66,88.69,6200.0,58.4622,58.4622,58.4358,58.4556,6200.0
2013-05-03 12:20:00,88.69,88.7,88.67,88.67,500.0,58.4556,58.4622,58.4424,58.4424,500.0
2013-05-03 12:25:00,88.68,88.7,88.65,88.65,8800.0,58.449,58.4622,58.4292,58.4292,8800.0
2013-05-03 12:30:00,88.68,88.68,88.65,88.65,2900.0,58.449,58.449,58.4292,58.4292,2900.0
2013-05-03 12:35:00,88.67,88.68,88.67,88.68,2100.0,58.4424,58.449,58.4424,58.449,2100.0
2013-05-03 12:40:00,88.66,88.68,88.66,88.68,1300.0,58.4358,58.449,58.4358,58.449,1300.0
2013-05-03 12:45:00,88.68,88.68,88.68,88.68,500.0,58.449,58.449,58.449,58.449,500.0
2013-05-03 12:50:00,88.64,88.69,88.64,88.67,1400.0,58.4226,58.4556,58.4226,58.4424,1400.0
2013-05-03 12:55:00,88.69,88.69,88.66,88.67,800.0,58.4556,58.4556,58.4358,58.4424,800.0
2013-05-03 13:00:00,88.69,88.69,88.65,88.68,4400.0,58.4556,58.4556,58.4292,58.449,4400.0
2013-05-03 13:05:00,88.65,88.68,88.65,88.66,3700.0,58.4292,58.449,58.4292,58.4358,3700.0
2013-05-03 13:10:00,88.65,88.66,88.63,88.63,10500.0,58.4292,58.4358,58.416,58.416,10500.0
2013-05-03 13:15:00,88.64,88.64,88.64,88.64,700.0,58.4226,58.4226,58.4226,58.4226,700.0
2013-05-03 13:20:00,88.62,88.64,88.62,88.62,2700.0,58.4094,58.4226,58.4094,58.4094,2700.0
2013-05-03 13:25:00,88.62,88.63,88.61,88.62,2400.0,58.4094,58.416,58.4029,58.4094,2400.0
2013-05-03 13:30:00,88.62,88.62,88.61,88.61,2100.0,58.4094,58.4094,58.4029,58.4029,2100.0
2013-05-03 13:35:00,88.61,88.61,88.61,88.61,400.0,58.4029,58.4029,58.4029,58.4029,400.0
2013-05-03 13:40:00,88.61,88.61,88.6,88.6,900.0,58.4029,58.4029,58.3963,58.3963,900.0
2013-05-03 13:45:00,88.61,88.61,88.6,88.6,3100.0,58.4029,58.4029,58.3963,58.3963,3100.0
2013-05-03 13:50:00,88.61,88.61,88.61,88.61,200.0,58.4029,58.4029,58.4029,58.4029,200.0
2013-05-03 13:55:00,88.6,88.62,88.6,88.62,1700.0,58.3963,58.4094,58.3963,58.4094,1700.0
2013-05-03 14:00:00,88.61,88.62,88.6,88.62,2900.0,58.4029,58.4094,58.3963,58.4094,2900.0
2013-05-03 14:05:00,88.6,88.62,88.6,88.61,7300.0,58.3963,58.4094,58.3963,58.4029,7300.0
2013-05-03 14:10:00,88.62,88.62,88.62,88.62,500.0,58.4094,58.4094,58.4094,58.4094,500.0
2013-05-03 14:15:00,88.62,88.62,88.6,88.6,12900.0,58.4094,58.4094,58.3963,58.3963,12900.0
2013-05-03 14:20:00,88.6,88.6,88.58,88.58,2500.0,58.3963,58.3963,58.3831,58.3831,2500.0
2013-05-03 14:25:00,88.59,88.62,88.58,88.6,20300.0,58.3897,58.4094,58.3831,58.3963,20300.0
2013-05-03 14:30:00,88.6,88.61,88.6,88.61,1400.0,58.3963,58.4029,58.3963,58.4029,1400.0
2013-05-03 14:35:00,88.61,88.61,88.6,88.61,1700.0,58.4029,58.4029,58.3963,58.4029,1700.0
2013-05-03 14:40:00,88.61,88.61,88.59,88.61,3000.0,58.4029,58.4029,58.3897,58.4029,3000.0
2013-05-03 14:45:00,88.61,88.61,88.6,88.61,1600.0,58.4029,58.4029,58.3963,58.4029,1600.0
2013-05-03 14:50:00,88.61,88.63,88.6,88.63,2400.0,58.4029,58.416,58.3963,58.416,2400.0
2013-05-03 14:55:00,88.63,88.66,88.62,88.65,8200.0,58.416,58.4358,58.4094,58.4292,8200.0
2013-05-03 15:00:00,88.65,88.66,88.64,88.66,9100.0,58.4292,58.4358,58.4226,58.4358,9100.0
2013-05-03 15:05:00,88.66,88.66,88.64,88.65,5400.0,58.4358,58.4358,58.4226,58.4292,5400.0
2013-05-03 15:10:00,88.64,88.64,88.61,88.62,2500.0,58.4226,58.4226,58.4029,58.4094,2500.0
2013-05-03 15:15:00,88.63,88.66,88.61,88.65,24100.0,58.416,58.4358,58.4029,58.4292,24100.0
2013-05-03 15:20:00,88.64,88.66,88.61,88.65,34400.0,58.4226,58.4358,58.4029,58.4292,34400.0
2013-05-03 15:25:00,88.64,88.66,88.63,88.66,45200.0,58.4226,58.4358,58.416,58.4358,45200.0
2013-05-03 15:30:00,88.66,88.68,88.64,88.64,6900.0,58.4358,58.449,58.4226,58.4226,6900.0
2013-05-03 15:35:00,88.62,88.65,88.62,88.65,4700.0,58.4094,58.4292,58.4094,58.4292,4700.0
2013-05-03 15:40:00,88.63,88.64,88.61,88.61,12300.0,58.416,58.4226,58.4029,58.4029,12300.0
2013-05-03 15:45:00,88.61,88.64,88.59,88.62,2700.0,58.4029,58.4226,58.3897,58.4094,2700.0
2013-05-03 15:50:00,88.62,88.63,88.59,88.59,5600.0,58.4094,58.416,58.3897,58.3897,5600.0
2013-05-03 15:55:00,88.62,88.65,88.6,88.63,11700.0,58.4094,58.4292,58.3963,58.416,11700.0
2013-05-06 09:30:00,88.58,88.58,88.51,88.53,13700.0,58.3831,58.3831,58.3369,58.3501,13700.0
2013-05-06 09:35:00,88.53,88.53,88.53,88.53,5000.0,58.3501,58.3501,58.3501,58.3501,5000.0
2013-05-06 09:40:00,88.51,88.51,88.5,88.51,4500.0,58.3369,58.3369,58.3304,58.3369,4500.0
2013-05-06 09:45:00,88.51,88.51,88.5,88.51,9500.0,58.3369,58.3369,58.3304,58.3369,9500.0
2013-05-06 09:50:00,88.5,88.51,88.5,88.5,800.0,58.3304,58.3369,58.3304,58.3304,800.0
2013-05-06 09:55:00,88.5,88.51,88.5,88.51,14500.0,58.3304,58.3369,58.3304,58.3369,14500.0
2013-05-06 10:00:00,88.51,88.51,88.5,88.5,400.0,58.3369,58.3369,58.3304,58.3304,400.0
2013-05-06 10:05:00,88.51,88.55,88.5,88.54,203000.0,58.3369,58.3633,58.3304,58.3567,203000.0
2013-05-06 10:10:00,88.54,88.54,88.52,88.54,3500.0,58.3567,58.3567,58.3435,58.3567,3500.0
2013-05-06 10:15:00,88.54,88.54,88.53,88.54,400.0,58.3567,58.3567,58.3501,58.3567,400.0
2013-05-06 10:20:00,88.53,88.53,88.51,88.53,2300.0,58.3501,58.3501,58.3369,58.3501,2300.0
2013-05-06 10:25:00,88.53,88.53,88.52,88.53,1800.0,58.3501,58.3501,58.3435,58.3501,1800.0
2013-05-06 10:30:00,88.52,88.53,88.51,88.53,1200.0,58.3435,58.3501,58.3369,58.3501,1200.0
2013-05-06 10:35:00,88.52,88.53,88.52,88.52,1900.0,58.3435,58.3501,58.3435,58.3435,1900.0
2013-05-06 10:40:00,88.53,88.53,88.53,88.53,900.0,58.3501,58.3501,58.3501,58.3501,900.0
2013-05-06 10:45:00,88.53,88.53,88.52,88.53,1500.0,58.3501,58.3501,58.3435,58.3501,1500.0
2013-05-06 10:50:00,88.53,88.53,88.53,88.53,1600.0,58.3501,58.3501,58.3501,58.3501,1600.0
2013-05-06 10:55:00,88.53,88.54,88.53,88.53,17700.0,58.3501,58.3567,58.3501,58.3501,17700.0
2013-05-06 11:00:00,88.53,88.53,88.52,88.52,1800.0,58.3501,58.3501,58.3435,58.3435,1800.0
2013-05-06 11:05:00,88.52,88.53,88.52,88.52,1200.0,58.3435,58.3501,58.3435,58.3435,1200.0
2013-05-06 11:10:00,88.51,88.53,88.51,88.53,1400.0,58.3369,58.3501,58.3369,58.3501,1400.0
2013-05-06 11:15:00,88.52,88.53,88.51,88.53,1300.0,58.3435,58.3501,58.3369,58.3501,1300.0
2013-05-06 11:20:00,88.52,88.53,88.51,88.52,4100.0,58.3435,58.3501,58.3369,58.3435,4100.0
2013-05-06 11:25:00,88.52,88.53,88.5,88.51,44300.0,58.3435,58.3501,58.3304,58.3369,44300.0
2013-05-06 11:30:00,88.5,88.51,88.5,88.5,1200.0,58.3304,58.3369,58.3304,58.3304,1200.0
2013-05-06 11:35:00,88.5,88.51,88.5,88.51,900.0,58.3304,58.3369,58.3304,58.3369,900.0
2013-05-06 11:40:00,88.51,88.51,88.5,88.51,1000.0,58.3369,58.3369,58.3304,58.3369,1000.0
2013-05-06 11:45:00,88.51,88.53,88.51,88.53,1000.0,58.3369,58.3501,58.3369,58.3501,1000.0
2013-05-06 11:50:00,88.54,88.54,88.53,88.53,1100.0,58.3567,58.3567,58.3501,58.3501,1100.0
2013-05-06 11:55:00,88.53,88.54,88.53,88.53,1200.0,58.3501,58.3567,58.3501,58.3501,1200.0
2013-05-06 12:00:00,88.52,88.55,88.52,88.53,900.0,58.3435,58.3633,58.3435,58.3501,900.0
2013-05-06 12:05:00,88.54,88.54,88.53,88.54,500.0,58.3567,58.3567,58.3501,58.3567,500.0
2013-05-06 12:10:00,88.53,88.54,88.53,88.54,800.0,58.3501,58.3567,58.3501,58.3567,800.0
2013-05-06 12:15:00,88.53,88.54,88.53,88.54,1200.0,58.3501,58.3567,58.3501,58.3567,1200.0
2013-05-06 12:20:00,88.53,88.53,88.53,88.53,300.0,58.3501,58.3501,58.3501,58.3501,300.0
2013-05-06 12:25:00,88.53,88.53,88.5,88.5,4800.0,58.3501,58.3501,58.3304,58.3304,4800.0
2013-05-06 12:30:00,88.5,88.52,88.49,88.49,4400.0,58.3304,58.3435,58.3238,58.3238,4400.0
2013-05-06 12:35:00,88.49,88.5,88.49,88.5,200.0,58.3238,58.3304,58.3238,58.3304,200.0
2013-05-06 12:40:00,88.5,88.5,88.46,88.49,17800.0,58.3304,58.3304,58.304,58.3238,17800.0
2013-05-06 12:45:00,88.49,88.49,88.47,88.47,9100.0,58.3238,58.3238,58.3106,58.3106,9100.0
2013-05-06 12:50:00,88.49,88.49,88.49,88.49,100.0,58.3238,58.3238,58.3238,58.3238,100.0
2013-05-06 12:55:00,88.49,88.49,88.49,88.49,600.0,58.3238,58.3238,58.3238,58.3238,600.0
2013-05-06 13:00:00,88.48,88.48,88.48,88.48,2500.0,58.3172,58.3172,58.3172,58.3172,2500.0
2013-05-06 13:05:00,88.49,88.49,88.47,88.47,1300.0,58.3238,58.3238,58.3106,58.3106,1300.0
2013-05-06 13:10:00,88.48,88.48,88.47,88.47,500.0,58.3172,58.3172,58.3106,58.3106,500.0
2013-05-06 13:15:00,88.47,88.48,88.47,88.48,500.0,58.3106,58.3172,58.3106,58.3172,500.0
2013-05-06 13:20:00,88.48,88.48,88.48,88.48,100.0,58.3172,58.3172,58.3172,58.3172,100.0
2013-05-06 13:25:00,88.49,88.49,88.48,88.48,1300.0,58.3238,58.3238,58.3172,58.3172,1300.0
2013-05-06 13:30:00,88.48,88.49,88.48,88.49,900.0,58.3172,58.3238,58.3172,58.3238,900.0
2013-05-06 13:35:00,88.49,88.49,88.49,88.49,700.0,58.3238,58.3238,58.3238,58.3238,700.0
2013-05-06 13:40:00,88.48,88.49,88.48,88.48,1200.0,58.3172,58.3238,58.3172,58.3172,1200.0
2013-05-06 13:45:00,88.47,88.47,88.42,88.44,358600.0,58.3106,58.3106,58.2776,58.2908,358600.0
2013-05-06 13:50:00,88.43,88.43,88.4,88.4,13300.0,58.2842,58.2842,58.2644,58.2644,13300.0
2013-05-06 13:55:00,88.4,88.4,88.38,88.4,7500.0,58.2644,58.2644,58.2513,58.2644,7500.0
2013-05-06 14:00:00,88.4,88.42,88.39,88.4,7400.0,58.2644,58.2776,58.2579,58.2644,7400.0
2013-05-06 14:05:00,88.4,88.42,88.4,88.42,1600.0,58.2644,58.2776,58.2644,58.2776,1600.0
2013-05-06 14:10:00,88.43,88.43,88.43,88.43,300.0,58.2842,58.2842,58.2842,58.2842,300.0
2013-05-06 14:15:00,88.44,88.44,88.41,88.41,300.0,58.2908,58.2908,58.271,58.271,300.0
2013-05-06 14:20:00,88.44,88.44,88.41,88.41,1900.0,58.2908,58.2908,58.271,58.271,1900.0
2013-05-06 14:25:00,88.43,88.44,88.41,88.42,2800.0,58.2842,58.2908,58.271,58.2776,2800.0
2013-05-06 14:30:00,88.43,88.44,88.42,88.43,1000.0,58.2842,58.2908,58.2776,58.2842,1000.0
2013-05-06 14:35:00,88.42,88.44,88.42,88.44,1100.0,58.2776,58.2908,58.2776,58.2908,1100.0
2013-05-06 14:40:00,88.44,88.44,88.41,88.44,3200.0,58.2908,58.2908,58.271,58.2908,3200.0
2013-05-06 14:45:00,88.45,88.45,88.4,88.4,1100.0,58.2974,58.2974,58.2644,58.2644,1100.0
2013-05-06 14:50:00,88.44,88.45,88.43,88.45,800.0,58.2908,58.2974,58.2842,58.2974,800.0
2013-05-06 14:55:00,88.41,88.42,88.41,88.42,1100.0,58.271,58.2776,58.271,58.2776,1100.0
2013-05-06 15:00:00,88.45,88.45,88.42,88.45,2700.0,58.2974,58.2974,58.2776,58.2974,2700.0
2013-05-06 15:05:00,88.45,88.45,88.42,88.44,1500.0,58.2974,58.2974,58.2776,58.2908,1500.0
2013-05-06 15:10:00,88.42,88.44,88.42,88.44,800.0,58.2776,58.2908,58.2776,58.2908,800.0
2013-05-06 15:15:00,88.45,88.45,88.44,88.45,4000.0,58.2974,58.2974,58.2908,58.2974,4000.0
2013-05-06 15:20:00,88.42,88.45,88.42,88.44,1700.0,58.2776,58.2974,58.2776,58.2908,1700.0
2013-05-06 15:25:00,88.43,88.43,88.42,88.42,1800.0,58.2842,58.2842,58.2776,58.2776,1800.0
2013-05-06 15:30:00,88.42,88.43,88.42,88.42,6500.0,58.2776,58.2842,58.2776,58.2776,6500.0
2013-05-06 15:35:00,88.42,88.42,88.42,88.42,2600.0,58.2776,58.2776,58.2776,58.2776,2600.0
2013-05-06 15:40:00,88.42,88.42,88.41,88.42,600.0,58.2776,58.2776,58.271,58.2776,600.0
2013-05-06 15:45:00,88.43,88.43,88.41,88.42,1900.0,58.2842,58.2842,58.271,58.2776,1900.0
2013-05-06 15:50:00,88.43,88.43,88.42,88.42,2400.0,58.2842,58.2842,58.2776,58.2776,2400.0
2013-05-06 15:55:00,88.42,88.42,88.39,88.4,15500.0,58.2776,58.2776,58.2579,58.2644,15500.0
2013-05-07 09:30:00,88.45,88.45,88.39,88.43,8700.0,58.2974,58.2974,58.2579,58.2842,8700.0
2013-05-07 09:35:00,88.47,88.47,88.4,88.43,4900.0,58.3106,58.3106,58.2644,58.2842,4900.0
2013-05-07 09:40:00,88.43,88.43,88.41,88.41,1300.0,58.2842,58.2842,58.271,58.271,1300.0
2013-05-07 09:45:00,88.43,88.44,88.38,88.39,8800.0,58.2842,58.2908,58.2513,58.2579,8800.0
2013-05-07 09:50:00,88.4,88.4,88.39,88.39,2400.0,58.2644,58.2644,58.2579,58.2579,2400.0
2013-05-07 09:55:00,88.4,88.4,88.4,88.4,900.0,58.2644,58.2644,58.2644,58.2644,900.0
2013-05-07 10:00:00,88.39,88.39,88.38,88.38,3900.0,58.2579,58.2579,58.2513,58.2513,3900.0
2013-05-07 10:05:00,88.39,88.39,88.38,88.39,13300.0,58.2579,58.2579,58.2513,58.2579,13300.0
2013-05-07 10:10:00,88.39,88.39,88.38,88.38,3100.0,58.2579,58.2579,58.2513,58.2513,3100.0
2013-05-07 10:15:00,88.39,88.45,88.39,88.42,35800.0,58.2579,58.2974,58.2579,58.2776,35800.0
2013-05-07 10:20:00,88.42,88.44,88.42,88.44,800.0,58.2776,58.2908,58.2776,58.2908,800.0
2013-05-07 10:25:00,88.43,88.44,88.42,88.43,600.0,58.2842,58.2908,58.2776,58.2842,600.0
2013-05-07 10:30:00,88.42,88.44,88.42,88.44,6400.0,58.2776,58.2908,58.2776,58.2908,6400.0
2013-05-07 10:35:00,88.44,88.44,88.42,88.44,800.0,58.2908,58.2908,58.2776,58.2908,800.0
2013-05-07 10:40:00,88.43,88.44,88.42,88.44,6600.0,58.2842,58.2908,58.2776,58.2908,6600.0
2013-05-07 10:45:00,88.42,88.44,88.42,88.43,4400.0,58.2776,58.2908,58.2776,58.2842,4400.0
2013-05-07 10:50:00,88.43,88.43,88.41,88.42,14300.0,58.2842,58.2842,58.271,58.2776,14300.0
2013-05-07 10:55:00,88.42,88.42,88.42,88.42,200.0,58.2776,58.2776,58.2776,58.2776,200.0
2013-05-07 11:00:00,88.42,88.42,88.42,88.42,300.0,58.2776,58.2776,58.2776,58.2776,300.0
2013-05-07 11:05:00,88.42,88.42,88.41,88.41,22400.0,58.2776,58.2776,58.271,58.271,22400.0
2013-05-07 11:10:00,88.43,88.43,88.43,88.43,2500.0,58.2842,58.2842,58.2842,58.2842,2500.0
2013-05-07 11:15:00,88.43,88.43,88.4,88.42,1700.0,58.2842,58.2842,58.2644,58.2776,1700.0
2013-05-07 11:20:00,88.42,88.42,88.38,88.39,20300.0,58.2776,58.2776,58.2513,58.2579,20300.0
2013-05-07 11:25:00,88.38,88.4,88.37,88.4,500.0,58.2513,58.2644,58.2447,58.2644,500.0
2013-05-07 11:30:00,88.39,88.39,88.39,88.39,100.0,58.2579,58.2579,58.2579,58.2579,100.0
2013-05-07 11:35:00,88.4,88.4,88.38,88.39,1800.0,58.2644,58.2644,58.2513,58.2579,1800.0
2013-05-07 11:40:00,88.38,88.4,88.38,88.4,300.0,58.2513,58.2644,58.2513,58.2644,300.0
2013-05-07 11:45:00,88.38,88.4,88.38,88.38,1000.0,58.2513,58.2644,58.2513,58.2513,1000.0
2013-05-07 11:50:00,88.4,88.4,88.39,88.39,400.0,58.2644,58.2644,58.2579,58.2579,400.0
2013-05-07 11:55:00,88.4,88.4,88.39,88.39,600.0,58.2644,58.2644,58.2579,58.2579,600.0
2013-05-07 12:00:00,88.39,88.39,88.39,88.39,300.0,58.2579,58.2579,58.2579,58.2579,300.0
2013-05-07 12:05:00,88.38,88.38,88.38,88.38,700.0,58.2513,58.2513,58.2513,58.2513,700.0
2013-05-07 12:10:00,88.39,88.41,88.38,88.41,8000.0,58.2579,58.271,58.2513,58.271,8000.0
2013-05-07 12:15:00,88.39,88.39,88.39,88.39,300.0,58.2579,58.2579,58.2579,58.2579,300.0
2013-05-07 12:20:00,88.38,88.4,88.36,88.39,3700.0,58.2513,58.2644,58.2381,58.2579,3700.0
2013-05-07 12:25:00,88.38,88.38,88.38,88.38,200.0,58.2513,58.2513,58.2513,58.2513,200.0
2013-05-07 12:30:00,88.39,88.39,88.39,88.39,1700.0,58.2579,58.2579,58.2579,58.2579,1700.0
2013-05-07 12:35:00,88.39,88.39,88.38,88.38,14500.0,58.2579,58.2579,58.2513,58.2513,14500.0
2013-05-07 12:40:00,88.4,88.44,88.39,88.42,800.0,58.2644,58.2908,58.2579,58.2776,800.0
2013-05-07 12:45:00,88.39,88.43,88.39,88.42,40100.0,58.2579,58.2842,58.2579,58.2776,40100.0
2013-05-07 12:50:00,88.43,88.43,88.43,88.43,800.0,58.2842,58.2842,58.2842,58.2842,800.0
2013-05-07 12:55:00,88.42,88.43,88.42,88.43,1600.0,58.2776,58.2842,58.2776,58.2842,1600.0
2013-05-07 13:00:00,88.43,88.43,88.42,88.43,1300.0,58.2842,58.2842,58.2776,58.2842,1300.0
2013-05-07 13:05:00,88.44,88.44,88.42,88.42,1000.0,58.2908,58.2908,58.2776,58.2776,1000.0
2013-05-07 13:10:00,88.41,88.41,88.41,88.41,300.0,58.271,58.271,58.271,58.271,300.0
2013-05-07 13:15:00,88.4,88.41,88.4,88.4,1100.0,58.2644,58.271,58.2644,58.2644,1100.0
2013-05-07 13:20:00,88.43,88.44,88.41,88.44,1200.0,58.2842,58.2908,58.271,58.2908,1200.0
2013-05-07 13:25:00,88.44,88.44,88.41,88.44,2500.0,58.2908,58.2908,58.271,58.2908,2500.0
2013-05-07 13:30:00,88.4,88.43,88.4,88.4,1200.0,58.2644,58.2842,58.2644,58.2644,1200.0
2013-05-07 13:35:00,88.44,88.44,88.4,88.44,7300.0,58.2908,58.2908,58.2644,58.2908,7300.0
2013-05-07 13:40:00,88.42,88.42,88.42,88.42,2200.0,58.2776,58.2776,58.2776,58.2776,2200.0
2013-05-07 13:45:00,88.41,88.43,88.41,88.43,800.0,58.271,58.2842,58.271,58.2842,800.0
2013-05-07 13:50:00,88.4,88.41,88.4,88.41,700.0,58.2644,58.271,58.2644,58.271,700.0
2013-05-07 13:55:00,88.41,88.41,88.41,88.41,4500.0,58.271,58.271,58.271,58.271,4500.0
2013-05-07 14:00:00,88.41,88.41,88.4,88.41,900.0,58.271,58.271,58.2644,58.271,900.0
2013-05-07 14:05:00,88.4,88.41,88.4,88.41,1100.0,58.2644,58.271,58.2644,58.271,1100.0
2013-05-07 14:10:00,88.4,88.41,88.39,88.41,400.0,58.2644,58.271,58.2579,58.271,400.0
2013-05-07 14:15:00,88.41,88.41,88.39,88.39,600.0,58.271,58.271,58.2579,58.2579,600.0
2013-05-07 14:20:00,88.39,88.41,88.39,88.4,3100.0,58.2579,58.271,58.2579,58.2644,3100.0
2013-05-07 14:25:00,88.4,88.4,88.39,88.39,1400.0,58.2644,58.2644,58.2579,58.2579,1400.0
2013-05-07 14:30:00,88.41,88.41,88.4,88.4,800.0,58.271,58.271,58.2644,58.2644,800.0
2013-05-07 14:35:00,88.4,88.4,88.4,88.4,700.0,58.2644,58.2644,58.2644,58.2644,700.0
2013-05-07 14:40:00,88.4,88.41,88.39,88.39,9400.0,58.2644,58.271,58.2579,58.2579,9400.0
2013-05-07 14:45:00,88.39,88.39,88.38,88.38,1200.0,58.2579,58.2579,58.2513,58.2513,1200.0
2013-05-07 14:50:00,88.39,88.39,88.38,88.39,2100.0,58.2579,58.2579,58.2513,58.2579,2100.0
2013-05-07 14:55:00,88.39,88.39,88.38,88.39,25300.0,58.2579,58.2579,58.2513,58.2579,25300.0
2013-05-07 15:00:00,88.38,88.39,88.38,88.38,2200.0,58.2513,58.2579,58.2513,58.2513,2200.0
2013-05-07 15:05:00,88.39,88.39,88.37,88.37,3300.0,58.2579,58.2579,58.2447,58.2447,3300.0
2013-05-07 15:10:00,88.39,88.39,88.37,88.37,2700.0,58.2579,58.2579,58.2447,58.2447,2700.0
2013-05-07 15:15:00,88.39,88.39,88.39,88.39,1000.0,58.2579,58.2579,58.2579,58.2579,1000.0
2013-05-07 15:20:00,88.38,88.39,88.38,88.38,500.0,58.2513,58.2579,58.2513,58.2513,500.0
2013-05-07 15:25:00,88.37,88.37,88.36,88.37,13000.0,58.2447,58.2447,58.2381,58.2447,13000.0
2013-05-07 15:30:00,88.36,88.37,88.36,88.36,2000.0,58.2381,58.2447,58.2381,58.2381,2000.0
2013-05-07 15:35:00,88.36,88.37,88.36,88.36,1100.0,58.2381,58.2447,58.2381,58.2381,1100.0
2013-05-07 15:40:00,88.36,88.36,88.36,88.36,200.0,58.2381,58.2381,58.2381,58.2381,200.0
2013-05-07 15:45:00,88.37,88.37,88.37,88.37,900.0,58.2447,58.2447,58.2447,58.2447,900.0
2013-05-07 15:50:00,88.37,88.37,88.37,88.37,400.0,58.2447,58.2447,58.2447,58.2447,400.0
2013-05-07 15:55:00,88.37,88.37,88.36,88.36,4000.0,58.2447,58.2447,58.2381,58.2381,4000.0
2013-05-08 09:30:00,88.43,88.43,88.41,88.41,7400.0,58.2842,58.2842,58.271,58.271,7400.0
2013-05-08 09:35:00,88.37,88.39,88.36,88.39,2000.0,58.2447,58.2579,58.2381,58.2579,2000.0
2013-05-08 09:40:00,88.36,88.38,88.36,88.38,1000.0,58.2381,58.2513,58.2381,58.2513,1000.0
2013-05-08 09:45:00,88.38,88.38,88.34,88.37,300.0,58.2513,58.2513,58.2249,58.2447,300.0
2013-05-08 09:50:00,88.38,88.38,88.38,88.38,1500.0,58.2513,58.2513,58.2513,58.2513,1500.0
2013-05-08 09:55:00,88.4,88.4,88.34,88.37,5700.0,58.2644,58.2644,58.2249,58.2447,5700.0
2013-05-08 10:00:00,88.39,88.39,88.36,88.36,900.0,58.2579,58.2579,58.2381,58.2381,900.0
2013-05-08 10:05:00,88.37,88.4,88.36,88.39,1100.0,58.2447,58.2644,58.2381,58.2579,1100.0
2013-05-08 10:10:00,88.39,88.39,88.37,88.38,1700.0,58.2579,58.2579,58.2447,58.2513,1700.0
2013-05-08 10:15:00,88.39,88.39,88.39,88.39,400.0,58.2579,58.2579,58.2579,58.2579,400.0
2013-05-08 10:20:00,88.39,88.39,88.37,88.37,2400.0,58.2579,58.2579,58.2447,58.2447,2400.0
2013-05-08 10:25:00,88.39,88.39,88.38,88.39,92400.0,58.2579,58.2579,58.2513,58.2579,92400.0
2013-05-08 10:30:00,88.38,88.39,88.38,88.38,2300.0,58.2513,58.2579,58.2513,58.2513,2300.0
2013-05-08 10:35:00,88.39,88.39,88.38,88.38,700.0,58.2579,58.2579,58.2513,58.2513,700.0
2013-05-08 10:40:00,88.38,88.38,88.38,88.38,100.0,58.2513,58.2513,58.2513,58.2513,100.0
2013-05-08 10:45:00,88.36,88.36,88.36,88.36,1100.0,58.2381,58.2381,58.2381,58.2381,1100.0
2013-05-08 10:50:00,88.4,88.4,88.38,88.39,2100.0,58.2644,58.2644,58.2513,58.2579,2100.0
2013-05-08 10:55:00,88.39,88.39,88.38,88.38,200.0,58.2579,58.2579,58.2513,58.2513,200.0
2013-05-08 11:00:00,88.4,88.4,88.4,88.4,1300.0,58.2644,58.2644,58.2644,58.2644,1300.0
2013-05-08 11:05:00,88.4,88.4,88.4,88.4,100.0,58.2644,58.2644,58.2644,58.2644,100.0
2013-05-08 11:10:00,88.4,88.42,88.4,88.42,1300.0,58.2644,58.2776,58.2644,58.2776,1300.0
2013-05-08 11:15:00,88.41,88.42,88.41,88.42,700.0,58.271,58.2776,58.271,58.2776,700.0
2013-05-08 11:20:00,88.41,88.45,88.41,88.44,67300.0,58.271,58.2974,58.271,58.2908,67300.0
2013-05-08 11:25:00,88.44,88.44,88.44,88.44,400.0,58.2908,58.2908,58.2908,58.2908,400.0
2013-05-08 11:30:00,88.44,88.45,88.43,88.44,4900.0,58.2908,58.2974,58.2842,58.2908,4900.0
2013-05-08 11:35:00,88.45,88.45,88.43,88.43,36100.0,58.2974,58.2974,58.2842,58.2842,36100.0
2013-05-08 11:40:00,88.42,88.42,88.42,88.42,100.0,58.2776,58.2776,58.2776,58.2776,100.0
2013-05-08 11:45:00,88.44,88.44,88.42,88.42,800.0,58.2908,58.2908,58.2776,58.2776,800.0
2013-05-08 11:50:00,88.44,88.44,88.42,88.42,500.0,58.2908,58.2908,58.2776,58.2776,500.0
2013-05-08 11:55:00,88.42,88.42,88.42,88.42,100.0,58.2776,58.2776,58.2776,58.2776,100.0
2013-05-08 12:00:00,88.41,88.44,88.41,88.44,2400.0,58.271,58.2908,58.271,58.2908,2400.0
2013-05-08 12:05:00,88.44,88.44,88.41,88.41,4100.0,58.2908,58.2908,58.271,58.271,4100.0
2013-05-08 12:10:00,88.42,88.44,88.42,88.44,7400.0,58.2776,58.2908,58.2776,58.2908,7400.0
2013-05-08 12:15:00,88.43,88.44,88.43,88.44,3600.0,58.2842,58.2908,58.2842,58.2908,3600.0
2013-05-08 12:20:00,88.44,88.44,88.44,88.44,700.0,58.2908,58.2908,58.2908,58.2908,700.0
2013-05-08 12:25:00,88.43,88.44,88.43,88.44,14000.0,58.2842,58.2908,58.2842,58.2908,14000.0
2013-05-08 12:30:00,88.44,88.45,88.44,88.45,1500.0,58.2908,58.2974,58.2908,58.2974,1500.0
2013-05-08 12:35:00,88.46,88.46,88.46,88.46,100.0,58.304,58.304,58.304,58.304,100.0
2013-05-08 12:40:00,88.46,88.46,88.45,88.46,2300.0,58.304,58.304,58.2974,58.304,2300.0
2013-05-08 12:45:00,88.46,88.46,88.45,88.46,900.0,58.304,58.304,58.2974,58.304,900.0
2013-05-08 12:50:00,88.45,88.45,88.45,88.45,200.0,58.2974,58.2974,58.2974,58.2974,200.0
2013-05-08 12:55:00,88.47,88.47,88.47,88.47,100.0,58.3106,58.3106,58.3106,58.3106,100.0
2013-05-08 13:00:00,88.45,88.46,88.45,88.45,5500.0,58.2974,58.304,58.2974,58.2974,5500.0
2013-05-08 13:05:00,88.42,88.45,88.41,88.41,500.0,58.2776,58.2974,58.271,58.271,500.0
2013-05-08 13:10:00,88.41,88.44,88.41,88.41,500.0,58.271,58.2908,58.271,58.271,500.0
2013-05-08 13:15:00,88.41,88.45,88.41,88.43,2100.0,58.271,58.2974,58.271,58.2842,2100.0
2013-05-08 13:20:00,88.44,88.45,88.43,88.43,1700.0,58.2908,58.2974,58.2842,58.2842,1700.0
2013-05-08 13:25:00,88.45,88.45,88.43,88.43,1100.0,58.2974,58.2974,58.2842,58.2842,1100.0
2013-05-08 13:30:00,88.44,88.45,88.43,88.43,700.0,58.2908,58.2974,58.2842,58.2842,700.0
2013-05-08 13:35:00,88.43,88.45,88.43,88.43,5000.0,58.2842,58.2974,58.2842,58.2842,5000.0
2013-05-08 13:40:00,88.44,88.45,88.43,88.43,3600.0,58.2908,58.2974,58.2842,58.2842,3600.0
2013-05-08 13:45:00,88.43,88.45,88.43,88.45,1300.0,58.2842,58.2974,58.2842,58.2974,1300.0
2013-05-08 13:50:00,88.44,88.45,88.43,88.43,4900.0,58.2908,58.2974,58.2842,58.2842,4900.0
2013-05-08 13:55:00,88.45,88.45,88.43,88.45,1200.0,58.2974,58.2974,58.2842,58.2974,1200.0
2013-05-08 14:00:00,88.43,88.45,88.43,88.43,1300.0,58.2842,58.2974,58.2842,58.2842,1300.0
2013-05-08 14:05:00,88.43,88.43,88.43,88.43,300.0,58.2842,58.2842,58.2842,58.2842,300.0
2013-05-08 14:10:00,88.44,88.45,88.44,88.44,3900.0,58.2908,58.2974,58.2908,58.2908,3900.0
2013-05-08 14:15:00,88.43,88.45,88.43,88.45,1400.0,58.2842,58.2974,58.2842,58.2974,1400.0
2013-05-08 14:20:00,88.43,88.45,88.43,88.44,4800.0,58.2842,58.2974,58.2842,58.2908,4800.0
2013-05-08 14:25:00,88.43,88.43,88.43,88.43,100.0,58.2842,58.2842,58.2842,58.2842,100.0
2013-05-08 14:30:00,88.44,88.45,88.44,88.44,900.0,58.2908,58.2974,58.2908,58.2908,900.0
2013-05-08 14:35:00,88.44,88.45,88.43,88.45,4100.0,58.2908,58.2974,58.2842,58.2974,4100.0
2013-05-08 14:40:00,88.44,88.45,88.44,88.44,5400.0,58.2908,58.2974,58.2908,58.2908,5400.0
2013-05-08 14:45:00,88.44,88.45,88.43,88.45,5700.0,58.2908,58.2974,58.2842,58.2974,5700.0
2013-05-08 14:50:00,88.45,88.45,88.43,88.43,4500.0,58.2974,58.2974,58.2842,58.2842,4500.0
2013-05-08 14:55:00,88.45,88.45,88.43,88.44,1500.0,58.2974,58.2974,58.2842,58.2908,1500.0
2013-05-08 15:00:00,88.44,88.45,88.44,88.45,1000.0,58.2908,58.2974,58.2908,58.2974,1000.0
2013-05-08 15:05:00,88.43,88.45,88.43,88.45,1400.0,58.2842,58.2974,58.2842,58.2974,1400.0
2013-05-08 15:10:00,88.43,88.45,88.43,88.45,200.0,58.2842,58.2974,58.2842,58.2974,200.0
2013-05-08 15:15:00,88.43,88.45,88.43,88.43,800.0,58.2842,58.2974,58.2842,58.2842,800.0
2013-05-08 15:20:00,88.44,88.45,88.43,88.44,1700.0,58.2908,58.2974,58.2842,58.2908,1700.0
2013-05-08 15:25:00,88.45,88.45,88.43,88.44,3900.0,58.2974,58.2974,58.2842,58.2908,3900.0
2013-05-08 15:30:00,88.44,88.45,88.43,88.45,7200.0,58.2908,58.2974,58.2842,58.2974,7200.0
2013-05-08 15:35:00,88.45,88.45,88.44,88.44,13500.0,58.2974,58.2974,58.2908,58.2908,13500.0
2013-05-08 15:40:00,88.44,88.44,88.44,88.44,200.0,58.2908,58.2908,58.2908,58.2908,200.0
2013-05-08 15:45:00,88.44,88.44,88.44,88.44,700.0,58.2908,58.2908,58.2908,58.2908,700.0
2013-05-08 15:50:00,88.43,88.44,88.43,88.44,10800.0,58.2842,58.2908,58.2842,58.2908,10800.0
2013-05-08 15:55:00,88.44,88.44,88.42,88.43,13400.0,58.2908,58.2908,58.2776,58.2842,13400.0
2013-05-09 09:30:00,88.43,88.43,88.4,88.4,8400.0,58.2842,58.2842,58.2644,58.2644,8400.0
2013-05-09 09:35:00,88.42,88.42,88.3,88.31,16000.0,58.2776,58.2776,58.1985,58.2051,16000.0
2013-05-09 09:40:00,88.3,88.34,88.29,88.34,8000.0,58.1985,58.2249,58.1919,58.2249,8000.0
2013-05-09 09:45:00,88.34,88.34,88.34,88.34,100.0,58.2249,58.2249,58.2249,58.2249,100.0
2013-05-09 09:50:00,88.3,88.34,88.3,88.31,800.0,58.1985,58.2249,58.1985,58.2051,800.0
2013-05-09 09:55:00,88.31,88.35,88.31,88.35,1300.0,58.2051,58.2315,58.2051,58.2315,1300.0
2013-05-09 10:00:00,88.33,88.33,88.33,88.33,600.0,58.2183,58.2183,58.2183,58.2183,600.0
2013-05-09 10:05:00,88.34,88.37,88.34,88.37,5100.0,58.2249,58.2447,58.2249,58.2447,5100.0
2013-05-09 10:10:00,88.37,88.37,88.36,88.37,10800.0,58.2447,58.2447,58.2381,58.2447,10800.0
2013-05-09 10:15:00,88.37,88.43,88.37,88.43,33500.0,58.2447,58.2842,58.2447,58.2842,33500.0
2013-05-09 10:20:00,88.4,88.43,88.4,88.42,9100.0,58.2644,58.2842,58.2644,58.2776,9100.0
2013-05-09 10:25:00,88.42,88.43,88.41,88.41,4800.0,58.2776,58.2842,58.271,58.271,4800.0
2013-05-09 10:30:00,88.43,88.43,88.41,88.41,3700.0,58.2842,58.2842,58.271,58.271,3700.0
2013-05-09 10:35:00,88.41,88.43,88.4,88.41,6700.0,58.271,58.2842,58.2644,58.271,6700.0
2013-05-09 10:40:00,88.42,88.43,88.4,88.42,4900.0,58.2776,58.2842,58.2644,58.2776,4900.0
2013-05-09 10:45:00,88.4,88.42,88.4,88.41,2600.0,58.2644,58.2776,58.2644,58.271,2600.0
2013-05-09 10:50:00,88.4,88.42,88.4,88.4,2400.0,58.2644,58.2776,58.2644,58.2644,2400.0
2013-05-09 10:55:00,88.4,88.42,88.4,88.4,5000.0,58.2644,58.2776,58.2644,58.2644,5000.0
2013-05-09 11:00:00,88.41,88.41,88.4,88.4,1400.0,58.271,58.271,58.2644,58.2644,1400.0
2013-05-09 11:05:00,88.43,88.44,88.4,88.41,58500.0,58.2842,58.2908,58.2644,58.271,58500.0
2013-05-09 11:10:00,88.43,88.44,88.41,88.44,3400.0,58.2842,58.2908,58.271,58.2908,3400.0
2013-05-09 11:15:00,88.43,88.44,88.42,88.43,2100.0,58.2842,58.2908,58.2776,58.2842,2100.0
2013-05-09 11:20:00,88.43,88.43,88.43,88.43,900.0,58.2842,58.2842,58.2842,58.2842,900.0
2013-05-09 11:25:00,88.43,88.43,88.43,88.43,1900.0,58.2842,58.2842,58.2842,58.2842,1900.0
2013-05-09 11:30:00,88.42,88.43,88.42,88.42,600.0,58.2776,58.2842,58.2776,58.2776,600.0
2013-05-09 11:35:00,88.42,88.43,88.42,88.43,1800.0,58.2776,58.2842,58.2776,58.2842,1800.0
2013-05-09 11:40:00,88.42,88.43,88.42,88.42,1000.0,58.2776,58.2842,58.2776,58.2776,1000.0
2013-05-09 11:45:00,88.43,88.43,88.43,88.43,400.0,58.2842,58.2842,58.2842,58.2842,400.0
2013-05-09 11:50:00,88.42,88.43,88.42,88.42,1500.0,58.2776,58.2842,58.2776,58.2776,1500.0
2013-05-09 11:55:00,88.43,88.43,88.43,88.43,1000.0,58.2842,58.2842,58.2842,58.2842,1000.0
2013-05-09 12:00:00,88.42,88.43,88.42,88.43,2900.0,58.2776,58.2842,58.2776,58.2842,2900.0
2013-05-09 12:05:00,88.42,88.43,88.42,88.42,4300.0,58.2776,58.2842,58.2776,58.2776,4300.0
2013-05-09 12:10:00,88.42,88.42,88.42,88.42,400.0,58.2776,58.2776,58.2776,58.2776,400.0
2013-05-09 12:15:00,88.42,88.43,88.42,88.43,1100.0,58.2776,58.2842,58.2776,58.2842,1100.0
2013-05-09 12:20:00,88.43,88.43,88.43,88.43,0.0,58.2842,58.2842,58.2842,58.2842,0.0
2013-05-09 12:25:00,88.43,88.43,88.43,88.43,0.0,58.2842,58.2842,58.2842,58.2842,0.0
2013-05-09 12:30:00,88.43,88.43,88.42,88.43,5800.0,58.2842,58.2842,58.2776,58.2842,5800.0
2013-05-09 12:35:00,88.42,88.43,88.42,88.42,1900.0,58.2776,58.2842,58.2776,58.2776,1900.0
2013-05-09 12:40:00,88.43,88.43,88.43,88.43,200.0,58.2842,58.2842,58.2842,58.2842,200.0
2013-05-09 12:45:00,88.42,88.43,88.42,88.42,2700.0,58.2776,58.2842,58.2776,58.2776,2700.0
2013-05-09 12:50:00,88.42,88.43,88.42,88.42,1100.0,58.2776,58.2842,58.2776,58.2776,1100.0
2013-05-09 12:55:00,88.42,88.42,88.41,88.41,2800.0,58.2776,58.2776,58.271,58.271,2800.0
2013-05-09 13:00:00,88.43,88.44,88.43,88.44,1200.0,58.2842,58.2908,58.2842,58.2908,1200.0
2013-05-09 13:05:00,88.44,88.44,88.44,88.44,100.0,58.2908,58.2908,58.2908,58.2908,100.0
2013-05-09 13:10:00,88.44,88.45,88.44,88.45,4900.0,58.2908,58.2974,58.2908,58.2974,4900.0
2013-05-09 13:15:00,88.47,88.51,88.45,88.49,80700.0,58.3106,58.3369,58.2974,58.3238,80700.0
2013-05-09 13:20:00,88.49,88.52,88.49,88.5,17800.0,58.3238,58.3435,58.3238,58.3304,17800.0
2013-05-09 13:25:00,88.5,88.51,88.48,88.48,10700.0,58.3304,58.3369,58.3172,58.3172,10700.0
2013-05-09 13:30:00,88.49,88.49,88.46,88.47,15400.0,58.3238,58.3238,58.304,58.3106,15400.0
2013-05-09 13:35:00,88.48,88.48,88.48,88.48,200.0,58.3172,58.3172,58.3172,58.3172,200.0
2013-05-09 13:40:00,88.48,88.48,88.45,88.45,3800.0,58.3172,58.3172,58.2974,58.2974,3800.0
2013-05-09 13:45:00,88.46,88.47,88.45,88.47,8900.0,58.304,58.3106,58.2974,58.3106,8900.0
2013-05-09 13:50:00,88.47,88.47,88.45,88.45,400.0,58.3106,58.3106,58.2974,58.2974,400.0
2013-05-09 13:55:00,88.44,88.45,88.42,88.42,2300.0,58.2908,58.2974,58.2776,58.2776,2300.0
2013-05-09 14:00:00,88.45,88.45,88.42,88.42,1900.0,58.2974,58.2974,58.2776,58.2776,1900.0
2013-05-09 14:05:00,88.41,88.43,88.36,88.36,4000.0,58.271,58.2842,58.2381,58.2381,4000.0
2013-05-09 14:10:00,88.36,88.36,88.36,88.36,0.0,58.2381,58.2381,58.2381,58.2381,0.0
2013-05-09 14:15:00,88.38,88.42,88.38,88.42,2600.0,58.2513,58.2776,58.2513,58.2776,2600.0
2013-05-09 14:20:00,88.39,88.42,88.39,88.41,700.0,58.2579,58.2776,58.2579,58.271,700.0
2013-05-09 14:25:00,88.39,88.42,88.39,88.41,1000.0,58.2579,58.2776,58.2579,58.271,1000.0
2013-05-09 14:30:00,88.38,88.42,88.38,88.38,14200.0,58.2513,58.2776,58.2513,58.2513,14200.0
2013-05-09 14:35:00,88.41,88.41,88.38,88.4,2600.0,58.271,58.271,58.2513,58.2644,2600.0
2013-05-09 14:40:00,88.36,88.41,88.36,88.41,2800.0,58.2381,58.271,58.2381,58.271,2800.0
2013-05-09 14:45:00,88.41,88.44,88.39,88.44,11100.0,58.271,58.2908,58.2579,58.2908,11100.0
2013-05-09 14:50:00,88.43,88.43,88.35,88.35,5900.0,58.2842,58.2842,58.2315,58.2315,5900.0
2013-05-09 14:55:00,88.35,88.36,88.32,88.36,1400.0,58.2315,58.2381,58.2117,58.2381,1400.0
2013-05-09 15:00:00,88.36,88.38,88.36,88.38,8500.0,58.2381,58.2513,58.2381,58.2513,8500.0
2013-05-09 15:05:00,88.4,88.4,88.39,88.39,1000.0,58.2644,58.2644,58.2579,58.2579,1000.0
2013-05-09 15:10:00,88.39,88.43,88.37,88.38,5300.0,58.2579,58.2842,58.2447,58.2513,5300.0
2013-05-09 15:15:00,88.37,88.37,88.37,88.37,500.0,58.2447,58.2447,58.2447,58.2447,500.0
2013-05-09 15:20:00,88.39,88.41,88.37,88.37,900.0,58.2579,58.271,58.2447,58.2447,900.0
2013-05-09 15:25:00,88.38,88.39,88.36,88.36,1000.0,58.2513,58.2579,58.2381,58.2381,1000.0
2013-05-09 15:30:00,88.37,88.39,88.37,88.37,5800.0,58.2447,58.2579,58.2447,58.2447,5800.0
2013-05-09 15:35:00,88.38,88.38,88.36,88.38,1200.0,58.2513,58.2513,58.2381,58.2513,1200.0
2013-05-09 15:40:00,88.37,88.38,88.35,88.36,3300.0,58.2447,58.2513,58.2315,58.2381,3300.0
2013-05-09 15:45:00,88.34,88.36,88.34,88.35,1800.0,58.2249,58.2381,58.2249,58.2315,1800.0
2013-05-09 15:50:00,88.35,88.36,88.34,88.35,1500.0,58.2315,58.2381,58.2249,58.2315,1500.0
2013-05-09 15:55:00,88.35,88.35,88.32,88.35,9600.0,58.2315,58.2315,58.2117,58.2315,9600.0
2013-05-10 09:30:00,88.23,88.23,88.14,88.17,26500.0,58.1524,58.1524,58.0931,58.1129,26500.0
2013-05-10 09:35:00,88.13,88.17,88.13,88.14,3200.0,58.0865,58.1129,58.0865,58.0931,3200.0
2013-05-10 09:40:00,88.13,88.14,88.08,88.13,19000.0,58.0865,58.0931,58.0535,58.0865,19000.0
2013-05-10 09:45:00,88.14,88.14,88.13,88.13,1700.0,58.0931,58.0931,58.0865,58.0865,1700.0
2013-05-10 09:50:00,88.1,88.13,88.1,88.1,1300.0,58.0667,58.0865,58.0667,58.0667,1300.0
2013-05-10 09:55:00,88.14,88.14,88.09,88.09,2200.0,58.0931,58.0931,58.0601,58.0601,2200.0
2013-05-10 10:00:00,88.08,88.08,88.07,88.08,4500.0,58.0535,58.0535,58.0469,58.0535,4500.0
2013-05-10 10:05:00,88.07,88.1,88.07,88.07,2700.0,58.0469,58.0667,58.0469,58.0469,2700.0
2013-05-10 10:10:00,88.1,88.1,88.09,88.09,1100.0,58.0667,58.0667,58.0601,58.0601,1100.0
2013-05-10 10:15:00,88.09,88.12,88.08,88.09,199900.0,58.0601,58.0799,58.0535,58.0601,199900.0
2013-05-10 10:20:00,88.09,88.1,88.04,88.04,5700.0,58.0601,58.0667,58.0272,58.0272,5700.0
2013-05-10 10:25:00,88.04,88.06,88.03,88.06,2200.0,58.0272,58.0404,58.0206,58.0404,2200.0
2013-05-10 10:30:00,88.04,88.05,88.04,88.05,800.0,58.0272,58.0338,58.0272,58.0338,800.0
2013-05-10 10:35:00,88.04,88.07,88.03,88.05,1500.0,58.0272,58.0469,58.0206,58.0338,1500.0
2013-05-10 10:40:00,88.03,88.07,88.03,88.03,3000.0,58.0206,58.0469,58.0206,58.0206,3000.0
2013-05-10 10:45:00,88.02,88.02,87.98,88.0,4500.0,58.014,58.014,57.9876,58.0008,4500.0
2013-05-10 10:50:00,88.0,88.0,87.98,87.99,1000.0,58.0008,58.0008,57.9876,57.9942,1000.0
2013-05-10 10:55:00,87.98,87.98,87.93,87.95,13300.0,57.9876,57.9876,57.9547,57.9679,13300.0
2013-05-10 11:00:00,87.95,87.95,87.91,87.95,18200.0,57.9679,57.9679,57.9415,57.9679,18200.0
2013-05-10 11:05:00,87.92,87.95,87.91,87.92,7000.0,57.9481,57.9679,57.9415,57.9481,7000.0
2013-05-10 11:10:00,87.95,87.97,87.89,87.97,33000.0,57.9679,57.981,57.9283,57.981,33000.0
2013-05-10 11:15:00,87.9,87.96,87.9,87.96,3100.0,57.9349,57.9744,57.9349,57.9744,3100.0
2013-05-10 11:20:00,87.91,87.96,87.91,87.96,3800.0,57.9415,57.9744,57.9415,57.9744,3800.0
2013-05-10 11:25:00,87.96,87.96,87.96,87.96,0.0,57.9744,57.9744,57.9744,57.9744,0.0
2013-05-10 11:30:00,87.91,87.94,87.84,87.84,4200.0,57.9415,57.9613,57.8953,57.8953,4200.0
2013-05-10 11:35:00,87.83,87.89,87.8,87.8,4400.0,57.8888,57.9283,57.869,57.869,4400.0
2013-05-10 11:40:00,87.83,87.85,87.83,87.83,1200.0,57.8888,57.9019,57.8888,57.8888,1200.0
2013-05-10 11:45:00,87.83,87.83,87.78,87.79,4800.0,57.8888,57.8888,57.8558,57.8624,4800.0
2013-05-10 11:50:00,87.8,87.89,87.8,87.84,2200.0,57.869,57.9283,57.869,57.8953,2200.0
2013-05-10 11:55:00,87.89,87.93,87.83,87.89,41700.0,57.9283,57.9547,57.8888,57.9283,41700.0
2013-05-10 12:00:00,87.91,87.91,87.85,87.9,6300.0,57.9415,57.9415,57.9019,57.9349,6300.0
2013-05-10 12:05:00,87.95,87.95,87.95,87.95,600.0,57.9679,57.9679,57.9679,57.9679,600.0
2013-05-10 12:10:00,87.89,87.89,87.89,87.89,900.0,57.9283,57.9283,57.9283,57.9283,900.0
2013-05-10 12:15:00,87.94,87.99,87.89,87.91,2600.0,57.9613,57.9942,57.9283,57.9415,2600.0
2013-05-10 12:20:00,87.9,87.9,87.9,87.9,100.0,57.9349,57.9349,57.9349,57.9349,100.0
2013-05-10 12:25:00,87.91,87.92,87.91,87.92,600.0,57.9415,57.9481,57.9415,57.9481,600.0
2013-05-10 12:30:00,87.92,87.94,87.92,87.94,2400.0,57.9481,57.9613,57.9481,57.9613,2400.0
2013-05-10 12:35:00,87.98,87.98,87.9,87.94,7300.0,57.9876,57.9876,57.9349,57.9613,7300.0
2013-05-10 12:40:00,87.95,88.0,87.95,87.98,6200.0,57.9679,58.0008,57.9679,57.9876,6200.0
2013-05-10 12:45:00,87.97,87.97,87.96,87.96,1500.0,57.981,57.981,57.9744,57.9744,1500.0
2013-05-10 12:50:00,87.95,88.0,87.94,87.99,900.0,57.9679,58.0008,57.9613,57.9942,900.0
2013-05-10 12:55:00,87.93,87.95,87.93,87.95,1300.0,57.9547,57.9679,57.9547,57.9679,1300.0
2013-05-10 13:00:00,87.92,87.96,87.91,87.96,3500.0,57.9481,57.9744,57.9415,57.9744,3500.0
2013-05-10 13:05:00,87.95,88.0,87.89,87.94,39100.0,57.9679,58.0008,57.9283,57.9613,39100.0
2013-05-10 13:10:00,87.92,87.96,87.92,87.95,3900.0,57.9481,57.9744,57.9481,57.9679,3900.0
2013-05-10 13:15:00,87.92,87.93,87.92,87.93,400.0,57.9481,57.9547,57.9481,57.9547,400.0
2013-05-10 13:20:00,87.92,87.95,87.9,87.9,2900.0,57.9481,57.9679,57.9349,57.9349,2900.0
2013-05-10 13:25:00,87.91,87.92,87.89,87.9,1800.0,57.9415,57.9481,57.9283,57.9349,1800.0
2013-05-10 13:30:00,87.87,87.88,87.86,87.88,1400.0,57.9151,57.9217,57.9085,57.9217,1400.0
2013-05-10 13:35:00,87.88,87.89,87.86,87.88,2800.0,57.9217,57.9283,57.9085,57.9217,2800.0
2013-05-10 13:40:00,87.87,87.89,87.86,87.89,2200.0,57.9151,57.9283,57.9085,57.9283,2200.0
2013-05-10 13:45:00,87.87,87.89,87.87,87.87,6800.0,57.9151,57.9283,57.9151,57.9151,6800.0
2013-05-10 13:50:00,87.89,87.95,87.89,87.95,8000.0,57.9283,57.9679,57.9283,57.9679,8000.0
2013-05-10 13:55:00,87.93,87.98,87.9,87.9,13000.0,57.9547,57.9876,57.9349,57.9349,13000.0
2013-05-10 14:00:00,87.95,88.03,87.95,87.99,164200.0,57.9679,58.0206,57.9679,57.9942,164200.0
2013-05-10 14:05:00,88.0,88.01,87.93,87.93,32000.0,58.0008,58.0074,57.9547,57.9547,32000.0
2013-05-10 14:10:00,87.93,88.02,87.89,87.95,27200.0,57.9547,58.014,57.9283,57.9679,27200.0
2013-05-10 14:15:00,87.97,87.97,87.92,87.97,800.0,57.981,57.981,57.9481,57.981,800.0
2013-05-10 14:20:00,87.95,87.99,87.92,87.97,4100.0,57.9679,57.9942,57.9481,57.981,4100.0
2013-05-10 14:25:00,87.96,87.97,87.93,87.97,1000.0,57.9744,57.981,57.9547,57.981,1000.0
2013-05-10 14:30:00,87.93,87.94,87.9,87.9,1900.0,57.9547,57.9613,57.9349,57.9349,1900.0
2013-05-10 14:35:00,87.9,87.96,87.89,87.89,1600.0,57.9349,57.9744,57.9283,57.9283,1600.0
2013-05-10 14:40:00,87.94,88.0,87.88,87.95,5600.0,57.9613,58.0008,57.9217,57.9679,5600.0
2013-05-10 14:45:00,87.92,87.93,87.92,87.92,700.0,57.9481,57.9547,57.9481,57.9481,700.0
2013-05-10 14:50:00,87.97,87.97,87.97,87.97,400.0,57.981,57.981,57.981,57.981,400.0
2013-05-10 14:55:00,87.97,87.97,87.92,87.97,12500.0,57.981,57.981,57.9481,57.981,12500.0
2013-05-10 15:00:00,87.94,87.97,87.94,87.97,1500.0,57.9613,57.981,57.9613,57.981,1500.0
2013-05-10 15:05:00,87.97,88.01,87.96,87.98,73800.0,57.981,58.0074,57.9744,57.9876,73800.0
2013-05-10 15:10:00,87.96,87.97,87.96,87.97,500.0,57.9744,57.981,57.9744,57.981,500.0
2013-05-10 15:15:00,87.99,88.0,87.98,87.98,1100.0,57.9942,58.0008,57.9876,57.9876,1100.0
2013-05-10 15:20:00,87.96,88.04,87.96,88.02,32600.0,57.9744,58.0272,57.9744,58.014,32600.0
2013-05-10 15:25:00,88.02,88.02,87.99,88.02,8300.0,58.014,58.014,57.9942,58.014,8300.0
2013-05-10 15:30:00,88.01,88.02,87.97,88.01,7500.0,58.0074,58.014,57.981,58.0074,7500.0
2013-05-10 15:35:00,87.99,88.03,87.99,88.01,3100.0,57.9942,58.0206,57.9942,58.0074,3100.0
2013-05-10 15:40:00,88.0,88.01,88.0,88.0,3800.0,58.0008,58.0074,58.0008,58.0008,3800.0
2013-05-10 15:45:00,88.0,88.01,87.97,87.98,6900.0,58.0008,58.0074,57.981,57.9876,6900.0
2013-05-10 15:50:00,87.99,88.01,87.97,87.97,2100.0,57.9942,58.0074,57.981,57.981,2100.0
2013-05-10 15:55:00,87.98,88.03,87.95,88.01,10100.0,57.9876,58.0206,57.9679,58.0074,10100.0
2013-05-13 09:30:00,87.81,87.84,87.81,87.81,14500.0,57.8756,57.8953,57.8756,57.8756,14500.0
2013-05-13 09:35:00,87.81,87.81,87.81,87.81,0.0,57.8756,57.8756,57.8756,57.8756,0.0
2013-05-13 09:40:00,87.81,87.86,87.81,87.81,3300.0,57.8756,57.9085,57.8756,57.8756,3300.0
2013-05-13 09:45:00,87.84,87.86,87.81,87.86,2800.0,57.8953,57.9085,57.8756,57.9085,2800.0
2013-05-13 09:50:00,87.86,87.86,87.86,87.86,0.0,57.9085,57.9085,57.9085,57.9085,0.0
2013-05-13 09:55:00,87.86,87.86,87.83,87.86,25400.0,57.9085,57.9085,57.8888,57.9085,25400.0
2013-05-13 10:00:00,87.83,87.83,87.83,87.83,100.0,57.8888,57.8888,57.8888,57.8888,100.0
2013-05-13 10:05:00,87.84,87.84,87.82,87.82,11800.0,57.8953,57.8953,57.8822,57.8822,11800.0
2013-05-13 10:10:00,87.83,87.83,87.83,87.83,300.0,57.8888,57.8888,57.8888,57.8888,300.0
2013-05-13 10:15:00,87.84,87.85,87.82,87.82,2800.0,57.8953,57.9019,57.8822,57.8822,2800.0
2013-05-13 10:20:00,87.81,87.81,87.81,87.81,800.0,57.8756,57.8756,57.8756,57.8756,800.0
2013-05-13 10:25:00,87.84,87.84,87.81,87.83,2200.0,57.8953,57.8953,57.8756,57.8888,2200.0
2013-05-13 10:30:00,87.84,87.84,87.81,87.83,1400.0,57.8953,57.8953,57.8756,57.8888,1400.0
2013-05-13 10:35:00,87.83,87.83,87.82,87.82,1400.0,57.8888,57.8888,57.8822,57.8822,1400.0
2013-05-13 10:40:00,87.81,87.87,87.81,87.85,14300.0,57.8756,57.9151,57.8756,57.9019,14300.0
2013-05-13 10:45:00,87.85,87.85,87.85,87.85,1700.0,57.9019,57.9019,57.9019,57.9019,1700.0
2013-05-13 10:50:00,87.85,87.85,87.85,87.85,900.0,57.9019,57.9019,57.9019,57.9019,900.0
2013-05-13 10:55:00,87.85,87.85,87.84,87.85,3500.0,57.9019,57.9019,57.8953,57.9019,3500.0
2013-05-13 11:00:00,87.84,87.85,87.84,87.84,2700.0,57.8953,57.9019,57.8953,57.8953,2700.0
2013-05-13 11:05:00,87.85,87.85,87.83,87.85,2700.0,57.9019,57.9019,57.8888,57.9019,2700.0
2013-05-13 11:10:00,87.83,87.85,87.83,87.83,1200.0,57.8888,57.9019,57.8888,57.8888,1200.0
2013-05-13 11:15:00,87.85,87.85,87.85,87.85,800.0,57.9019,57.9019,57.9019,57.9019,800.0
2013-05-13 11:20:00,87.83,87.85,87.83,87.83,1500.0,57.8888,57.9019,57.8888,57.8888,1500.0
2013-05-13 11:25:00,87.84,87.91,87.84,87.88,183300.0,57.8953,57.9415,57.8953,57.9217,183300.0
2013-05-13 11:30:00,87.87,87.88,87.87,87.88,14500.0,57.9151,57.9217,57.9151,57.9217,14500.0
2013-05-13 11:35:00,87.88,87.91,87.87,87.91,6600.0,57.9217,57.9415,57.9151,57.9415,6600.0
2013-05-13 11:40:00,87.9,87.9,87.87,87.87,2900.0,57.9349,57.9349,57.9151,57.9151,2900.0
2013-05-13 11:45:00,87.89,87.91,87.89,87.91,2300.0,57.9283,57.9415,57.9283,57.9415,2300.0
2013-05-13 11:50:00,87.91,87.92,87.87,87.92,5800.0,57.9415,57.9481,57.9151,57.9481,5800.0
2013-05-13 11:55:00,87.92,87.92,87.89,87.92,1200.0,57.9481,57.9481,57.9283,57.9481,1200.0
2013-05-13 12:00:00,87.89,87.91,87.87,87.87,16700.0,57.9283,57.9415,57.9151,57.9151,16700.0
2013-05-13 12:05:00,87.87,87.92,87.87,87.91,2000.0,57.9151,57.9481,57.9151,57.9415,2000.0
2013-05-13 12:10:00,87.92,87.92,87.84,87.84,5900.0,57.9481,57.9481,57.8953,57.8953,5900.0
2013-05-13 12:15:00,87.89,87.9,87.89,87.89,400.0,57.9283,57.9349,57.9283,57.9283,400.0
2013-05-13 12:20:00,87.88,87.88,87.88,87.88,200.0,57.9217,57.9217,57.9217,57.9217,200.0
2013-05-13 12:25:00,87.87,87.9,87.87,87.9,1000.0,57.9151,57.9349,57.9151,57.9349,1000.0
2013-05-13 12:30:00,87.9,87.9,87.9,87.9,0.0,57.9349,57.9349,57.9349,57.9349,0.0
2013-05-13 12:35:00,87.92,87.92,87.91,87.91,200.0,57.9481,57.9481,57.9415,57.9415,200.0
2013-05-13 12:40:00,87.89,87.92,87.89,87.92,1400.0,57.9283,57.9481,57.9283,57.9481,1400.0
2013-05-13 12:45:00,87.91,87.91,87.89,87.89,1000.0,57.9415,57.9415,57.9283,57.9283,1000.0
2013-05-13 12:50:00,87.89,87.92,87.89,87.9,700.0,57.9283,57.9481,57.9283,57.9349,700.0
2013-05-13 12:55:00,87.9,87.92,87.9,87.91,700.0,57.9349,57.9481,57.9349,57.9415,700.0
2013-05-13 13:00:00,87.91,87.93,87.9,87.9,7100.0,57.9415,57.9547,57.9349,57.9349,7100.0
2013-05-13 13:05:00,87.92,87.95,87.9,87.9,4400.0,57.9481,57.9679,57.9349,57.9349,4400.0
2013-05-13 13:10:00,87.9,87.92,87.88,87.92,1400.0,57.9349,57.9481,57.9217,57.9481,1400.0
2013-05-13 13:15:00,87.88,87.91,87.88,87.9,500.0,57.9217,57.9415,57.9217,57.9349,500.0
2013-05-13 13:20:00,87.92,87.92,87.91,87.92,1100.0,57.9481,57.9481,57.9415,57.9481,1100.0
2013-05-13 13:25:00,87.91,87.91,87.89,87.89,500.0,57.9415,57.9415,57.9283,57.9283,500.0
2013-05-13 13:30:00,87.92,87.92,87.89,87.91,2700.0,57.9481,57.9481,57.9283,57.9415,2700.0
2013-05-13 13:35:00,87.91,87.92,87.91,87.92,1200.0,57.9415,57.9481,57.9415,57.9481,1200.0
2013-05-13 13:40:00,87.92,87.92,87.85,87.91,7300.0,57.9481,57.9481,57.9019,57.9415,7300.0
2013-05-13 13:45:00,87.86,87.91,87.86,87.88,33200.0,57.9085,57.9415,57.9085,57.9217,33200.0
2013-05-13 13:50:00,87.88,87.91,87.86,87.91,2300.0,57.9217,57.9415,57.9085,57.9415,2300.0
2013-05-13 13:55:00,87.91,87.91,87.86,87.87,4300.0,57.9415,57.9415,57.9085,57.9151,4300.0
2013-05-13 14:00:00,87.9,87.91,87.9,87.91,1300.0,57.9349,57.9415,57.9349,57.9415,1300.0
2013-05-13 14:05:00,87.9,87.91,87.86,87.9,700.0,57.9349,57.9415,57.9085,57.9349,700.0
2013-05-13 14:10:00,87.91,87.91,87.86,87.86,1600.0,57.9415,57.9415,57.9085,57.9085,1600.0
2013-05-13 14:15:00,87.91,87.91,87.87,87.91,7200.0,57.9415,57.9415,57.9151,57.9415,7200.0
2013-05-13 14:20:00,87.91,87.91,87.9,87.9,36200.0,57.9415,57.9415,57.9349,57.9349,36200.0
2013-05-13 14:25:00,87.9,87.91,87.9,87.9,500.0,57.9349,57.9415,57.9349,57.9349,500.0
2013-05-13 14:30:00,87.9,87.91,87.88,87.91,4700.0,57.9349,57.9415,57.9217,57.9415,4700.0
2013-05-13 14:35:00,87.88,87.92,87.88,87.89,4600.0,57.9217,57.9481,57.9217,57.9283,4600.0
2013-05-13 14:40:00,87.89,87.93,87.88,87.9,3600.0,57.9283,57.9547,57.9217,57.9349,3600.0
2013-05-13 14:45:00,87.93,87.93,87.88,87.9,1800.0,57.9547,57.9547,57.9217,57.9349,1800.0
2013-05-13 14:50:00,87.92,87.93,87.9,87.93,900.0,57.9481,57.9547,57.9349,57.9547,900.0
2013-05-13 14:55:00,87.91,87.91,87.87,87.9,1600.0,57.9415,57.9415,57.9151,57.9349,1600.0
2013-05-13 15:00:00,87.92,87.92,87.91,87.92,38900.0,57.9481,57.9481,57.9415,57.9481,38900.0
2013-05-13 15:05:00,87.92,87.92,87.92,87.92,8100.0,57.9481,57.9481,57.9481,57.9481,8100.0
2013-05-13 15:10:00,87.92,87.93,87.92,87.92,2500.0,57.9481,57.9547,57.9481,57.9481,2500.0
2013-05-13 15:15:00,87.93,87.93,87.91,87.91,3600.0,57.9547,57.9547,57.9415,57.9415,3600.0
2013-05-13 15:20:00,87.91,87.91,87.9,87.9,3900.0,57.9415,57.9415,57.9349,57.9349,3900.0
2013-05-13 15:25:00,87.89,87.9,87.89,87.9,400.0,57.9283,57.9349,57.9283,57.9349,400.0
2013-05-13 15:30:00,87.87,87.89,87.87,87.89,1900.0,57.9151,57.9283,57.9151,57.9283,1900.0
2013-05-13 15:35:00,87.9,87.9,87.87,87.9,800.0,57.9349,57.9349,57.9151,57.9349,800.0
2013-05-13 15:40:00,87.91,87.92,87.89,87.9,3100.0,57.9415,57.9481,57.9283,57.9349,3100.0
2013-05-13 15:45:00,87.91,87.92,87.9,87.9,1400.0,57.9415,57.9481,57.9349,57.9349,1400.0
2013-05-13 15:50:00,87.92,87.92,87.9,87.91,3900.0,57.9481,57.9481,57.9349,57.9415,3900.0
2013-05-13 15:55:00,87.91,87.92,87.9,87.91,15600.0,57.9415,57.9481,57.9349,57.9415,15600.0
2013-05-14 09:30:00,87.9,87.9,87.85,87.89,5700.0,57.9349,57.9349,57.9019,57.9283,5700.0
2013-05-14 09:35:00,87.92,87.92,87.81,87.9,5000.0,57.9481,57.9481,57.8756,57.9349,5000.0
2013-05-14 09:40:00,87.9,87.9,87.89,87.9,700.0,57.9349,57.9349,57.9283,57.9349,700.0
2013-05-14 09:45:00,87.9,87.91,87.85,87.91,400.0,57.9349,57.9415,57.9019,57.9415,400.0
2013-05-14 09:50:00,87.9,87.91,87.87,87.9,1200.0,57.9349,57.9415,57.9151,57.9349,1200.0
2013-05-14 09:55:00,87.9,87.9,87.89,87.9,900.0,57.9349,57.9349,57.9283,57.9349,900.0
2013-05-14 10:00:00,87.87,87.87,87.86,87.86,300.0,57.9151,57.9151,57.9085,57.9085,300.0
2013-05-14 10:05:00,87.88,87.9,87.88,87.88,400.0,57.9217,57.9349,57.9217,57.9217,400.0
2013-05-14 10:10:00,87.9,87.94,87.86,87.93,65800.0,57.9349,57.9613,57.9085,57.9547,65800.0
2013-05-14 10:15:00,87.94,87.98,87.93,87.97,102100.0,57.9613,57.9876,57.9547,57.981,102100.0
2013-05-14 10:20:00,87.97,87.97,87.96,87.97,13300.0,57.981,57.981,57.9744,57.981,13300.0
2013-05-14 10:25:00,87.97,87.98,87.97,87.98,1700.0,57.981,57.9876,57.981,57.9876,1700.0
2013-05-14 10:30:00,87.98,87.98,87.94,87.94,3000.0,57.9876,57.9876,57.9613,57.9613,3000.0
2013-05-14 10:35:00,87.96,87.96,87.93,87.93,4000.0,57.9744,57.9744,57.9547,57.9547,4000.0
2013-05-14 10:40:00,87.94,87.94,87.91,87.94,1200.0,57.9613,57.9613,57.9415,57.9613,1200.0
2013-05-14 10:45:00,87.94,87.96,87.92,87.96,27400.0,57.9613,57.9744,57.9481,57.9744,27400.0
2013-05-14 10:50:00,87.96,87.96,87.96,87.96,3600.0,57.9744,57.9744,57.9744,57.9744,3600.0
2013-05-14 10:55:00,87.95,87.96,87.93,87.93,1600.0,57.9679,57.9744,57.9547,57.9547,1600.0
2013-05-14 11:00:00,87.96,87.97,87.93,87.95,15000.0,57.9744,57.981,57.9547,57.9679,15000.0
2013-05-14 11:05:00,87.94,87.94,87.92,87.93,4000.0,57.9613,57.9613,57.9481,57.9547,4000.0
2013-05-14 11:10:00,87.93,87.96,87.92,87.95,10000.0,57.9547,57.9744,57.9481,57.9679,10000.0
2013-05-14 11:15:00,87.94,87.96,87.92,87.94,2800.0,57.9613,57.9744,57.9481,57.9613,2800.0
2013-05-14 11:20:00,87.95,87.95,87.92,87.94,4200.0,57.9679,57.9679,57.9481,57.9613,4200.0
2013-05-14 11:25:00,87.94,87.94,87.93,87.93,800.0,57.9613,57.9613,57.9547,57.9547,800.0
2013-05-14 11:30:00,87.94,87.94,87.92,87.93,8600.0,57.9613,57.9613,57.9481,57.9547,8600.0
2013-05-14 11:35:00,87.93,87.94,87.92,87.92,700.0,57.9547,57.9613,57.9481,57.9481,700.0
2013-05-14 11:40:00,87.92,87.94,87.88,87.94,1700.0,57.9481,57.9613,57.9217,57.9613,1700.0
2013-05-14 11:45:00,87.93,87.94,87.89,87.89,1200.0,57.9547,57.9613,57.9283,57.9283,1200.0
2013-05-14 11:50:00,87.9,87.93,87.9,87.93,6000.0,57.9349,57.9547,57.9349,57.9547,6000.0
2013-05-14 11:55:00,87.92,87.93,87.9,87.92,28600.0,57.9481,57.9547,57.9349,57.9481,28600.0
2013-05-14 12:00:00,87.92,87.92,87.9,87.91,2100.0,57.9481,57.9481,57.9349,57.9415,2100.0
2013-05-14 12:05:00,87.9,87.91,87.87,87.87,3800.0,57.9349,57.9415,57.9151,57.9151,3800.0
2013-05-14 12:10:00,87.91,87.92,87.87,87.9,3000.0,57.9415,57.9481,57.9151,57.9349,3000.0
2013-05-14 12:15:00,87.87,87.9,87.86,87.9,8000.0,57.9151,57.9349,57.9085,57.9349,8000.0
2013-05-14 12:20:00,87.86,87.87,87.84,87.84,11000.0,57.9085,57.9151,57.8953,57.8953,11000.0
2013-05-14 12:25:00,87.85,87.86,87.85,87.86,900.0,57.9019,57.9085,57.9019,57.9085,900.0
2013-05-14 12:30:00,87.87,87.88,87.86,87.86,6200.0,57.9151,57.9217,57.9085,57.9085,6200.0
2013-05-14 12:35:00,87.87,87.87,87.87,87.87,2300.0,57.9151,57.9151,57.9151,57.9151,2300.0
2013-05-14 12:40:00,87.86,87.87,87.86,87.86,2700.0,57.9085,57.9151,57.9085,57.9085,2700.0
2013-05-14 12:45:00,87.86,87.86,87.82,87.85,8400.0,57.9085,57.9085,57.8822,57.9019,8400.0
2013-05-14 12:50:00,87.85,87.86,87.85,87.86,2100.0,57.9019,57.9085,57.9019,57.9085,2100.0
2013-05-14 12:55:00,87.83,87.86,87.82,87.83,3000.0,57.8888,57.9085,57.8822,57.8888,3000.0
2013-05-14 13:00:00,87.86,87.86,87.85,87.86,1900.0,57.9085,57.9085,57.9019,57.9085,1900.0
2013-05-14 13:05:00,87.86,87.86,87.81,87.85,7000.0,57.9085,57.9085,57.8756,57.9019,7000.0
2013-05-14 13:10:00,87.81,87.85,87.81,87.85,4700.0,57.8756,57.9019,57.8756,57.9019,4700.0
2013-05-14 13:15:00,87.84,87.85,87.84,87.85,1500.0,57.8953,57.9019,57.8953,57.9019,1500.0
2013-05-14 13:20:00,87.81,87.82,87.81,87.82,2800.0,57.8756,57.8822,57.8756,57.8822,2800.0
2013-05-14 13:25:00,87.81,87.82,87.8,87.8,2000.0,57.8756,57.8822,57.869,57.869,2000.0
2013-05-14 13:30:00,87.8,87.81,87.77,87.77,10300.0,57.869,57.8756,57.8492,57.8492,10300.0
2013-05-14 13:35:00,87.77,87.79,87.77,87.77,9400.0,57.8492,57.8624,57.8492,57.8492,9400.0
2013-05-14 13:40:00,87.77,87.78,87.76,87.77,5400.0,57.8492,57.8558,57.8426,57.8492,5400.0
2013-05-14 13:45:00,87.78,87.78,87.75,87.75,2800.0,57.8558,57.8558,57.836,57.836,2800.0
2013-05-14 13:50:00,87.78,87.78,87.75,87.77,6400.0,57.8558,57.8558,57.836,57.8492,6400.0
2013-05-14 13:55:00,87.77,87.79,87.75,87.77,22300.0,57.8492,57.8624,57.836,57.8492,22300.0
2013-05-14 14:00:00,87.77,87.77,87.75,87.76,3500.0,57.8492,57.8492,57.836,57.8426,3500.0
2013-05-14 14:05:00,87.76,87.77,87.76,87.76,1200.0,57.8426,57.8492,57.8426,57.8426,1200.0
2013-05-14 14:10:00,87.77,87.8,87.76,87.79,35500.0,57.8492,57.869,57.8426,57.8624,35500.0
2013-05-14 14:15:00,87.79,87.81,87.78,87.78,1900.0,57.8624,57.8756,57.8558,57.8558,1900.0
2013-05-14 14:20:00,87.79,87.8,87.79,87.8,2100.0,57.8624,57.869,57.8624,57.869,2100.0
2013-05-14 14:25:00,87.8,87.81,87.8,87.8,2600.0,57.869,57.8756,57.869,57.869,2600.0
2013-05-14 14:30:00,87.8,87.8,87.79,87.8,3300.0,57.869,57.869,57.8624,57.869,3300.0
2013-05-14 14:35:00,87.79,87.8,87.78,87.8,5000.0,57.8624,57.869,57.8558,57.869,5000.0
2013-05-14 14:40:00,87.8,87.82,87.8,87.82,2400.0,57.869,57.8822,57.869,57.8822,2400.0
2013-05-14 14:45:00,87.8,87.83,87.8,87.83,900.0,57.869,57.8888,57.869,57.8888,900.0
2013-05-14 14:50:00,87.81,87.82,87.8,87.81,3200.0,57.8756,57.8822,57.869,57.8756,3200.0
2013-05-14 14:55:00,87.8,87.82,87.8,87.8,5700.0,57.869,57.8822,57.869,57.869,5700.0
2013-05-14 15:00:00,87.8,87.82,87.8,87.82,2300.0,57.869,57.8822,57.869,57.8822,2300.0
2013-05-14 15:05:00,87.81,87.82,87.8,87.82,1100.0,57.8756,57.8822,57.869,57.8822,1100.0
2013-05-14 15:10:00,87.79,87.81,87.79,87.81,4300.0,57.8624,57.8756,57.8624,57.8756,4300.0
2013-05-14 15:15:00,87.8,87.8,87.79,87.79,3800.0,57.869,57.869,57.8624,57.8624,3800.0
2013-05-14 15:20:00,87.8,87.81,87.79,87.79,2800.0,57.869,57.8756,57.8624,57.8624,2800.0
2013-05-14 15:25:00,87.79,87.8,87.77,87.77,2100.0,57.8624,57.869,57.8492,57.8492,2100.0
2013-05-14 15:30:00,87.79,87.81,87.79,87.79,1200.0,57.8624,57.8756,57.8624,57.8624,1200.0
2013-05-14 15:35:00,87.79,87.79,87.77,87.78,4500.0,57.8624,57.8624,57.8492,57.8558,4500.0
2013-05-14 15:40:00,87.76,87.77,87.68,87.7,28400.0,57.8426,57.8492,57.7899,57.8031,28400.0
2013-05-14 15:45:00,87.7,87.7,87.68,87.69,5800.0,57.8031,57.8031,57.7899,57.7965,5800.0
2013-05-14 15:50:00,87.7,87.7,87.65,87.67,3700.0,57.8031,57.8031,57.7701,57.7833,3700.0
2013-05-14 15:55:00,87.66,87.67,87.61,87.61,7300.0,57.7767,57.7833,57.7438,57.7438,7300.0
2013-05-15 09:30:00,87.76,87.78,87.73,87.73,7900.0,57.8426,57.8558,57.8228,57.8228,7900.0
2013-05-15 09:35:00,87.73,87.73,87.73,87.73,1300.0,57.8228,57.8228,57.8228,57.8228,1300.0
2013-05-15 09:40:00,87.75,87.76,87.73,87.74,6800.0,57.836,57.8426,57.8228,57.8294,6800.0
2013-05-15 09:45:00,87.74,87.75,87.74,87.74,2600.0,57.8294,57.836,57.8294,57.8294,2600.0
2013-05-15 09:50:00,87.75,87.75,87.75,87.75,100.0,57.836,57.836,57.836,57.836,100.0
2013-05-15 09:55:00,87.74,87.75,87.74,87.75,1100.0,57.8294,57.836,57.8294,57.836,1100.0
2013-05-15 10:00:00,87.74,87.75,87.69,87.74,2800.0,57.8294,57.836,57.7965,57.8294,2800.0
2013-05-15 10:05:00,87.7,87.75,87.7,87.75,300.0,57.8031,57.836,57.8031,57.836,300.0
2013-05-15 10:10:00,87.7,87.75,87.7,87.75,500.0,57.8031,57.836,57.8031,57.836,500.0
2013-05-15 10:15:00,87.73,87.73,87.73,87.73,1800.0,57.8228,57.8228,57.8228,57.8228,1800.0
2013-05-15 10:20:00,87.7,87.73,87.7,87.73,1800.0,57.8031,57.8228,57.8031,57.8228,1800.0
2013-05-15 10:25:00,87.69,87.69,87.67,87.67,300.0,57.7965,57.7965,57.7833,57.7833,300.0
2013-05-15 10:30:00,87.69,87.8,87.69,87.8,67100.0,57.7965,57.869,57.7965,57.869,67100.0
2013-05-15 10:35:00,87.74,87.78,87.7,87.77,9700.0,57.8294,57.8558,57.8031,57.8492,9700.0
2013-05-15 10:40:00,87.75,87.76,87.71,87.72,1200.0,57.836,57.8426,57.8097,57.8163,1200.0
2013-05-15 10:45:00,87.76,87.76,87.75,87.75,500.0,57.8426,57.8426,57.836,57.836,500.0
2013-05-15 10:50:00,87.72,87.76,87.71,87.71,400.0,57.8163,57.8426,57.8097,57.8097,400.0
2013-05-15 10:55:00,87.73,87.78,87.73,87.78,3300.0,57.8228,57.8558,57.8228,57.8558,3300.0
2013-05-15 11:00:00,87.76,87.76,87.74,87.74,3400.0,57.8426,57.8426,57.8294,57.8294,3400.0
2013-05-15 11:05:00,87.74,87.76,87.71,87.73,4800.0,57.8294,57.8426,57.8097,57.8228,4800.0
2013-05-15 11:10:00,87.72,87.73,87.69,87.71,14300.0,57.8163,57.8228,57.7965,57.8097,14300.0
2013-05-15 11:15:00,87.72,87.73,87.72,87.73,500.0,57.8163,57.8228,57.8163,57.8228,500.0
2013-05-15 11:20:00,87.74,87.74,87.71,87.71,1600.0,57.8294,57.8294,57.8097,57.8097,1600.0
2013-05-15 11:25:00,87.75,87.75,87.73,87.74,9000.0,57.836,57.836,57.8228,57.8294,9000.0
2013-05-15 11:30:00,87.74,87.75,87.71,87.75,2600.0,57.8294,57.836,57.8097,57.836,2600.0
2013-05-15 11:35:00,87.76,87.76,87.7,87.7,300.0,57.8426,57.8426,57.8031,57.8031,300.0
2013-05-15 11:40:00,87.7,87.72,87.7,87.72,1100.0,57.8031,57.8163,57.8031,57.8163,1100.0
2013-05-15 11:45:00,87.73,87.73,87.7,87.7,9000.0,57.8228,57.8228,57.8031,57.8031,9000.0
2013-05-15 11:50:00,87.73,87.73,87.72,87.72,900.0,57.8228,57.8228,57.8163,57.8163,900.0
2013-05-15 11:55:00,87.7,87.72,87.68,87.68,900.0,57.8031,57.8163,57.7899,57.7899,900.0
2013-05-15 12:00:00,87.7,87.71,87.61,87.64,5800.0,57.8031,57.8097,57.7438,57.7635,5800.0
2013-05-15 12:05:00,87.61,87.69,87.61,87.69,400.0,57.7438,57.7965,57.7438,57.7965,400.0
2013-05-15 12:10:00,87.62,87.68,87.61,87.67,900.0,57.7503,57.7899,57.7438,57.7833,900.0
2013-05-15 12:15:00,87.63,87.7,87.63,87.7,6200.0,57.7569,57.8031,57.7569,57.8031,6200.0
2013-05-15 12:20:00,87.68,87.68,87.68,87.68,400.0,57.7899,57.7899,57.7899,57.7899,400.0
2013-05-15 12:25:00,87.61,87.68,87.61,87.64,8500.0,57.7438,57.7899,57.7438,57.7635,8500.0
2013-05-15 12:30:00,87.64,87.64,87.64,87.64,500.0,57.7635,57.7635,57.7635,57.7635,500.0
2013-05-15 12:35:00,87.64,87.65,87.64,87.65,2000.0,57.7635,57.7701,57.7635,57.7701,2000.0
2013-05-15 12:40:00,87.63,87.65,87.63,87.65,900.0,57.7569,57.7701,57.7569,57.7701,900.0
2013-05-15 12:45:00,87.64,87.68,87.64,87.64,1500.0,57.7635,57.7899,57.7635,57.7635,1500.0
2013-05-15 12:50:00,87.63,87.63,87.57,87.6,152000.0,57.7569,57.7569,57.7174,57.7372,152000.0
2013-05-15 12:55:00,87.6,87.66,87.6,87.63,4700.0,57.7372,57.7767,57.7372,57.7569,4700.0
2013-05-15 13:00:00,87.67,87.67,87.67,87.67,100.0,57.7833,57.7833,57.7833,57.7833,100.0
2013-05-15 13:05:00,87.65,87.67,87.65,87.66,900.0,57.7701,57.7833,57.7701,57.7767,900.0
2013-05-15 13:10:00,87.65,87.66,87.65,87.65,600.0,57.7701,57.7767,57.7701,57.7701,600.0
2013-05-15 13:15:00,87.66,87.7,87.66,87.67,9600.0,57.7767,57.8031,57.7767,57.7833,9600.0
2013-05-15 13:20:00,87.66,87.74,87.66,87.7,35600.0,57.7767,57.8294,57.7767,57.8031,35600.0
2013-05-15 13:25:00,87.7,87.72,87.7,87.72,800.0,57.8031,57.8163,57.8031,57.8163,800.0
2013-05-15 13:30:00,87.7,87.73,87.7,87.71,6900.0,57.8031,57.8228,57.8031,57.8097,6900.0
2013-05-15 13:35:00,87.73,87.73,87.71,87.71,600.0,57.8228,57.8228,57.8097,57.8097,600.0
2013-05-15 13:40:00,87.67,87.67,87.65,87.66,28300.0,57.7833,57.7833,57.7701,57.7767,28300.0
2013-05-15 13:45:00,87.67,87.67,87.67,87.67,2100.0,57.7833,57.7833,57.7833,57.7833,2100.0
2013-05-15 13:50:00,87.69,87.73,87.68,87.7,36400.0,57.7965,57.8228,57.7899,57.8031,36400.0
2013-05-15 13:55:00,87.7,87.73,87.7,87.73,3200.0,57.8031,57.8228,57.8031,57.8228,3200.0
2013-05-15 14:00:00,87.73,87.73,87.69,87.71,1800.0,57.8228,57.8228,57.7965,57.8097,1800.0
2013-05-15 14:05:00,87.73,87.73,87.69,87.72,2700.0,57.8228,57.8228,57.7965,57.8163,2700.0
2013-05-15 14:10:00,87.71,87.72,87.68,87.68,2600.0,57.8097,57.8163,57.7899,57.7899,2600.0
2013-05-15 14:15:00,87.68,87.72,87.68,87.69,9200.0,57.7899,57.8163,57.7899,57.7965,9200.0
2013-05-15 14:20:00,87.68,87.72,87.68,87.71,2000.0,57.7899,57.8163,57.7899,57.8097,2000.0
2013-05-15 14:25:00,87.7,87.73,87.7,87.72,12000.0,57.8031,57.8228,57.8031,57.8163,12000.0
2013-05-15 14:30:00,87.72,87.73,87.71,87.72,5300.0,57.8163,57.8228,57.8097,57.8163,5300.0
2013-05-15 14:35:00,87.7,87.75,87.7,87.72,43800.0,57.8031,57.836,57.8031,57.8163,43800.0
2013-05-15 14:40:00,87.72,87.73,87.72,87.73,700.0,57.8163,57.8228,57.8163,57.8228,700.0
2013-05-15 14:45:00,87.73,87.74,87.72,87.74,1700.0,57.8228,57.8294,57.8163,57.8294,1700.0
2013-05-15 14:50:00,87.73,87.74,87.71,87.71,36400.0,57.8228,57.8294,57.8097,57.8097,36400.0
2013-05-15 14:55:00,87.71,87.71,87.7,87.7,3000.0,57.8097,57.8097,57.8031,57.8031,3000.0
2013-05-15 15:00:00,87.68,87.7,87.67,87.69,1100.0,57.7899,57.8031,57.7833,57.7965,1100.0
2013-05-15 15:05:00,87.69,87.69,87.67,87.67,2700.0,57.7965,57.7965,57.7833,57.7833,2700.0
2013-05-15 15:10:00,87.69,87.69,87.67,87.67,7400.0,57.7965,57.7965,57.7833,57.7833,7400.0
2013-05-15 15:15:00,87.68,87.68,87.68,87.68,500.0,57.7899,57.7899,57.7899,57.7899,500.0
2013-05-15 15:20:00,87.67,87.74,87.67,87.74,32100.0,57.7833,57.8294,57.7833,57.8294,32100.0
2013-05-15 15:25:00,87.73,87.74,87.71,87.71,1200.0,57.8228,57.8294,57.8097,57.8097,1200.0
2013-05-15 15:30:00,87.73,87.74,87.71,87.73,3200.0,57.8228,57.8294,57.8097,57.8228,3200.0
2013-05-15 15:35:00,87.73,87.74,87.72,87.72,23700.0,57.8228,57.8294,57.8163,57.8163,23700.0
2013-05-15 15:40:00,87.71,87.71,87.71,87.71,200.0,57.8097,57.8097,57.8097,57.8097,200.0
2013-05-15 15:45:00,87.71,87.72,87.71,87.72,2900.0,57.8097,57.8163,57.8097,57.8163,2900.0
2013-05-15 15:50:00,87.72,87.72,87.71,87.71,5200.0,57.8163,57.8163,57.8097,57.8097,5200.0
2013-05-15 15:55:00,87.7,87.72,87.68,87.72,8800.0,57.8031,57.8163,57.7899,57.8163,8800.0
2013-05-16 09:30:00,87.97,87.97,87.82,87.94,8400.0,57.981,57.981,57.8822,57.9613,8400.0
2013-05-16 09:35:00,87.88,87.96,87.86,87.95,5500.0,57.9217,57.9744,57.9085,57.9679,5500.0
2013-05-16 09:40:00,87.95,87.99,87.95,87.96,7800.0,57.9679,57.9942,57.9679,57.9744,7800.0
2013-05-16 09:45:00,87.99,87.99,87.98,87.98,2200.0,57.9942,57.9942,57.9876,57.9876,2200.0
2013-05-16 09:50:00,87.98,87.98,87.98,87.98,0.0,57.9876,57.9876,57.9876,57.9876,0.0
2013-05-16 09:55:00,87.98,88.0,87.98,87.99,14800.0,57.9876,58.0008,57.9876,57.9942,14800.0
2013-05-16 10:00:00,88.0,88.15,88.0,88.13,13500.0,58.0008,58.0997,58.0008,58.0865,13500.0
2013-05-16 10:05:00,88.11,88.13,88.11,88.13,2700.0,58.0733,58.0865,58.0733,58.0865,2700.0
2013-05-16 10:10:00,88.12,88.12,88.07,88.09,4100.0,58.0799,58.0799,58.0469,58.0601,4100.0
2013-05-16 10:15:00,88.09,88.09,88.06,88.08,1300.0,58.0601,58.0601,58.0404,58.0535,1300.0
2013-05-16 10:20:00,88.1,88.1,88.1,88.1,1400.0,58.0667,58.0667,58.0667,58.0667,1400.0
2013-05-16 10:25:00,88.12,88.14,88.1,88.13,81400.0,58.0799,58.0931,58.0667,58.0865,81400.0
2013-05-16 10:30:00,88.13,88.14,88.11,88.13,15100.0,58.0865,58.0931,58.0733,58.0865,15100.0
2013-05-16 10:35:00,88.13,88.13,88.1,88.1,9800.0,58.0865,58.0865,58.0667,58.0667,9800.0
2013-05-16 10:40:00,88.1,88.13,88.09,88.09,4000.0,58.0667,58.0865,58.0601,58.0601,4000.0
2013-05-16 10:45:00,88.11,88.13,88.11,88.12,2900.0,58.0733,58.0865,58.0733,58.0799,2900.0
2013-05-16 10:50:00,88.11,88.14,88.11,88.11,2600.0,58.0733,58.0931,58.0733,58.0733,2600.0
2013-05-16 10:55:00,88.13,88.14,88.13,88.13,2500.0,58.0865,58.0931,58.0865,58.0865,2500.0
2013-05-16 11:00:00,88.13,88.14,88.13,88.14,2100.0,58.0865,58.0931,58.0865,58.0931,2100.0
2013-05-16 11:05:00,88.14,88.14,88.12,88.14,1800.0,58.0931,58.0931,58.0799,58.0931,1800.0
2013-05-16 11:10:00,88.14,88.15,88.14,88.15,900.0,58.0931,58.0997,58.0931,58.0997,900.0
2013-05-16 11:15:00,88.15,88.15,88.14,88.15,1300.0,58.0997,58.0997,58.0931,58.0997,1300.0
2013-05-16 11:20:00,88.15,88.16,88.14,88.15,2600.0,58.0997,58.1063,58.0931,58.0997,2600.0
2013-05-16 11:25:00,88.15,88.16,88.14,88.14,60900.0,58.0997,58.1063,58.0931,58.0931,60900.0
2013-05-16 11:30:00,88.15,88.16,88.14,88.16,7300.0,58.0997,58.1063,58.0931,58.1063,7300.0
2013-05-16 11:35:00,88.15,88.16,88.13,88.15,13200.0,58.0997,58.1063,58.0865,58.0997,13200.0
2013-05-16 11:40:00,88.15,88.16,88.14,88.15,5700.0,58.0997,58.1063,58.0931,58.0997,5700.0
2013-05-16 11:45:00,88.15,88.16,88.15,88.15,2800.0,58.0997,58.1063,58.0997,58.0997,2800.0
2013-05-16 11:50:00,88.15,88.15,88.15,88.15,500.0,58.0997,58.0997,58.0997,58.0997,500.0
2013-05-16 11:55:00,88.14,88.15,88.14,88.15,200.0,58.0931,58.0997,58.0931,58.0997,200.0
2013-05-16 12:00:00,88.15,88.15,88.15,88.15,1100.0,58.0997,58.0997,58.0997,58.0997,1100.0
2013-05-16 12:05:00,88.15,88.15,88.13,88.13,2700.0,58.0997,58.0997,58.0865,58.0865,2700.0
2013-05-16 12:10:00,88.12,88.14,88.11,88.12,3600.0,58.0799,58.0931,58.0733,58.0799,3600.0
2013-05-16 12:15:00,88.11,88.12,88.11,88.11,600.0,58.0733,58.0799,58.0733,58.0733,600.0
2013-05-16 12:20:00,88.11,88.12,88.11,88.12,6200.0,58.0733,58.0799,58.0733,58.0799,6200.0
2013-05-16 12:25:00,88.11,88.12,88.11,88.12,2400.0,58.0733,58.0799,58.0733,58.0799,2400.0
2013-05-16 12:30:00,88.12,88.13,88.12,88.13,3700.0,58.0799,58.0865,58.0799,58.0865,3700.0
2013-05-16 12:35:00,88.13,88.13,88.12,88.13,3400.0,58.0865,58.0865,58.0799,58.0865,3400.0
2013-05-16 12:40:00,88.13,88.13,88.13,88.13,0.0,58.0865,58.0865,58.0865,58.0865,0.0
2013-05-16 12:45:00,88.13,88.13,88.12,88.13,10500.0,58.0865,58.0865,58.0799,58.0865,10500.0
2013-05-16 12:50:00,88.13,88.13,88.11,88.11,24800.0,58.0865,58.0865,58.0733,58.0733,24800.0
2013-05-16 12:55:00,88.1,88.11,88.1,88.11,600.0,58.0667,58.0733,58.0667,58.0733,600.0
2013-05-16 13:00:00,88.11,88.11,88.11,88.11,100.0,58.0733,58.0733,58.0733,58.0733,100.0
2013-05-16 13:05:00,88.1,88.11,88.1,88.1,4100.0,58.0667,58.0733,58.0667,58.0667,4100.0
2013-05-16 13:10:00,88.1,88.1,88.1,88.1,100.0,58.0667,58.0667,58.0667,58.0667,100.0
2013-05-16 13:15:00,88.09,88.1,88.09,88.1,2500.0,58.0601,58.0667,58.0601,58.0667,2500.0
2013-05-16 13:20:00,88.1,88.1,88.09,88.1,2900.0,58.0667,58.0667,58.0601,58.0667,2900.0
2013-05-16 13:25:00,88.1,88.1,88.09,88.1,3800.0,58.0667,58.0667,58.0601,58.0667,3800.0
2013-05-16 13:30:00,88.1,88.14,88.09,88.14,1000.0,58.0667,58.0931,58.0601,58.0931,1000.0
2013-05-16 13:35:00,88.13,88.15,88.09,88.15,14300.0,58.0865,58.0997,58.0601,58.0997,14300.0
2013-05-16 13:40:00,88.14,88.16,88.14,88.15,1100.0,58.0931,58.1063,58.0931,58.0997,1100.0
2013-05-16 13:45:00,88.14,88.16,88.14,88.15,1400.0,58.0931,58.1063,58.0931,58.0997,1400.0
2013-05-16 13:50:00,88.16,88.16,88.15,88.15,2400.0,58.1063,58.1063,58.0997,58.0997,2400.0
2013-05-16 13:55:00,88.16,88.16,88.13,88.16,35100.0,58.1063,58.1063,58.0865,58.1063,35100.0
2013-05-16 14:00:00,88.16,88.16,88.15,88.15,2100.0,58.1063,58.1063,58.0997,58.0997,2100.0
2013-05-16 14:05:00,88.16,88.19,88.16,88.18,2000.0,58.1063,58.126,58.1063,58.1194,2000.0
2013-05-16 14:10:00,88.18,88.19,88.16,88.19,1500.0,58.1194,58.126,58.1063,58.126,1500.0
2013-05-16 14:15:00,88.19,88.19,88.16,88.18,2800.0,58.126,58.126,58.1063,58.1194,2800.0
2013-05-16 14:20:00,88.16,88.19,88.16,88.19,2500.0,58.1063,58.126,58.1063,58.126,2500.0
2013-05-16 14:25:00,88.19,88.19,88.18,88.18,3300.0,58.126,58.126,58.1194,58.1194,3300.0
2013-05-16 14:30:00,88.19,88.22,88.18,88.2,14300.0,58.126,58.1458,58.1194,58.1326,14300.0
2013-05-16 14:35:00,88.2,88.21,88.19,88.19,5600.0,58.1326,58.1392,58.126,58.126,5600.0
2013-05-16 14:40:00,88.2,88.21,88.18,88.19,11000.0,58.1326,58.1392,58.1194,58.126,11000.0
2013-05-16 14:45:00,88.19,88.19,88.17,88.18,14900.0,58.126,58.126,58.1129,58.1194,14900.0
2013-05-16 14:50:00,88.18,88.19,88.17,88.17,13000.0,58.1194,58.126,58.1129,58.1129,13000.0
2013-05-16 14:55:00,88.18,88.19,88.17,88.17,2900.0,58.1194,58.126,58.1129,58.1129,2900.0
2013-05-16 15:00:00,88.18,88.18,88.18,88.18,800.0,58.1194,58.1194,58.1194,58.1194,800.0
2013-05-16 15:05:00,88.17,88.19,88.16,88.16,24600.0,58.1129,58.126,58.1063,58.1063,24600.0
2013-05-16 15:10:00,88.14,88.16,88.13,88.14,30600.0,58.0931,58.1063,58.0865,58.0931,30600.0
2013-05-16 15:15:00,88.14,88.15,88.13,88.13,36900.0,58.0931,58.0997,58.0865,58.0865,36900.0
2013-05-16 15:20:00,88.13,88.13,88.12,88.13,5900.0,58.0865,58.0865,58.0799,58.0865,5900.0
2013-05-16 15:25:00,88.13,88.13,88.12,88.12,2600.0,58.0865,58.0865,58.0799,58.0799,2600.0
2013-05-16 15:30:00,88.13,88.13,88.12,88.13,2100.0,58.0865,58.0865,58.0799,58.0865,2100.0
2013-05-16 15:35:00,88.13,88.16,88.12,88.13,10100.0,58.0865,58.1063,58.0799,58.0865,10100.0
2013-05-16 15:40:00,88.12,88.12,88.11,88.12,3700.0,58.0799,58.0799,58.0733,58.0799,3700.0
2013-05-16 15:45:00,88.13,88.14,88.12,88.13,43100.0,58.0865,58.0931,58.0799,58.0865,43100.0
2013-05-16 15:50:00,88.12,88.13,88.09,88.12,44100.0,58.0799,58.0865,58.0601,58.0799,44100.0
2013-05-16 15:55:00,88.11,88.11,88.08,88.09,3500.0,58.0733,58.0733,58.0535,58.0601,3500.0
2013-05-17 09:30:00,88.05,88.06,88.0,88.03,9600.0,58.0338,58.0404,58.0008,58.0206,9600.0
2013-05-17 09:35:00,88.03,88.05,88.01,88.04,4900.0,58.0206,58.0338,58.0074,58.0272,4900.0
2013-05-17 09:40:00,88.04,88.06,88.02,88.06,1900.0,58.0272,58.0404,58.014,58.0404,1900.0
2013-05-17 09:45:00,88.04,88.05,88.04,88.04,2500.0,58.0272,58.0338,58.0272,58.0272,2500.0
2013-05-17 09:50:00,88.05,88.05,88.05,88.05,100.0,58.0338,58.0338,58.0338,58.0338,100.0
2013-05-17 09:55:00,88.03,88.03,87.98,88.0,9100.0,58.0206,58.0206,57.9876,58.0008,9100.0
2013-05-17 10:00:00,87.98,87.99,87.97,87.97,3100.0,57.9876,57.9942,57.981,57.981,3100.0
2013-05-17 10:05:00,87.96,87.97,87.96,87.96,1800.0,57.9744,57.981,57.9744,57.9744,1800.0
2013-05-17 10:10:00,87.97,88.0,87.94,88.0,73500.0,57.981,58.0008,57.9613,58.0008,73500.0
2013-05-17 10:15:00,88.0,88.0,87.99,88.0,108800.0,58.0008,58.0008,57.9942,58.0008,108800.0
2013-05-17 10:20:00,88.0,88.0,87.99,87.99,500.0,58.0008,58.0008,57.9942,57.9942,500.0
2013-05-17 10:25:00,87.97,88.0,87.97,87.98,1500.0,57.981,58.0008,57.981,57.9876,1500.0
2013-05-17 10:30:00,87.98,87.98,87.98,87.98,100.0,57.9876,57.9876,57.9876,57.9876,100.0
2013-05-17 10:35:00,87.99,88.0,87.98,88.0,4400.0,57.9942,58.0008,57.9876,58.0008,4400.0
2013-05-17 10:40:00,88.0,88.0,87.99,88.0,2600.0,58.0008,58.0008,57.9942,58.0008,2600.0
2013-05-17 10:45:00,88.0,88.01,88.0,88.01,7500.0,58.0008,58.0074,58.0008,58.0074,7500.0
2013-05-17 10:50:00,88.0,88.0,88.0,88.0,100.0,58.0008,58.0008,58.0008,58.0008,100.0
2013-05-17 10:55:00,88.02,88.02,87.99,87.99,500.0,58.014,58.014,57.9942,57.9942,500.0
2013-05-17 11:00:00,87.99,88.0,87.99,88.0,1900.0,57.9942,58.0008,57.9942,58.0008,1900.0
2013-05-17 11:05:00,87.99,88.01,87.99,88.01,800.0,57.9942,58.0074,57.9942,58.0074,800.0
2013-05-17 11:10:00,88.01,88.01,87.99,88.0,3200.0,58.0074,58.0074,57.9942,58.0008,3200.0
2013-05-17 11:15:00,87.99,87.99,87.99,87.99,200.0,57.9942,57.9942,57.9942,57.9942,200.0
2013-05-17 11:20:00,87.99,88.0,87.99,88.0,2400.0,57.9942,58.0008,57.9942,58.0008,2400.0
2013-05-17 11:25:00,87.99,88.0,87.99,87.99,1600.0,57.9942,58.0008,57.9942,57.9942,1600.0
2013-05-17 11:30:00,88.0,88.0,87.99,88.0,800.0,58.0008,58.0008,57.9942,58.0008,800.0
2013-05-17 11:35:00,87.99,87.99,87.92,87.92,24500.0,57.9942,57.9942,57.9481,57.9481,24500.0
2013-05-17 11:40:00,87.92,87.95,87.92,87.93,1700.0,57.9481,57.9679,57.9481,57.9547,1700.0
2013-05-17 11:45:00,87.93,87.94,87.92,87.92,8700.0,57.9547,57.9613,57.9481,57.9481,8700.0
2013-05-17 11:50:00,87.92,87.92,87.86,87.89,18800.0,57.9481,57.9481,57.9085,57.9283,18800.0
2013-05-17 11:55:00,87.89,87.89,87.89,87.89,100.0,57.9283,57.9283,57.9283,57.9283,100.0
2013-05-17 12:00:00,87.89,87.89,87.85,87.85,3200.0,57.9283,57.9283,57.9019,57.9019,3200.0
2013-05-17 12:05:00,87.87,87.88,87.86,87.88,2100.0,57.9151,57.9217,57.9085,57.9217,2100.0
2013-05-17 12:10:00,87.89,87.9,87.87,87.9,500.0,57.9283,57.9349,57.9151,57.9349,500.0
2013-05-17 12:15:00,87.9,87.9,87.86,87.87,1600.0,57.9349,57.9349,57.9085,57.9151,1600.0
2013-05-17 12:20:00,87.89,87.89,87.86,87.87,9800.0,57.9283,57.9283,57.9085,57.9151,9800.0
2013-05-17 12:25:00,87.86,87.86,87.85,87.86,1300.0,57.9085,57.9085,57.9019,57.9085,1300.0
2013-05-17 12:30:00,87.85,87.86,87.78,87.78,6700.0,57.9019,57.9085,57.8558,57.8558,6700.0
2013-05-17 12:35:00,87.8,87.85,87.8,87.85,8500.0,57.869,57.9019,57.869,57.9019,8500.0
2013-05-17 12:40:00,87.85,87.85,87.85,87.85,0.0,57.9019,57.9019,57.9019,57.9019,0.0
2013-05-17 12:45:00,87.84,87.85,87.83,87.85,600.0,57.8953,57.9019,57.8888,57.9019,600.0
2013-05-17 12:50:00,87.82,87.87,87.82,87.85,20800.0,57.8822,57.9151,57.8822,57.9019,20800.0
2013-05-17 12:55:00,87.86,87.86,87.83,87.83,5100.0,57.9085,57.9085,57.8888,57.8888,5100.0
2013-05-17 13:00:00,87.84,87.84,87.84,87.84,1500.0,57.8953,57.8953,57.8953,57.8953,1500.0
2013-05-17 13:05:00,87.85,87.89,87.85,87.85,1100.0,57.9019,57.9283,57.9019,57.9019,1100.0
2013-05-17 13:10:00,87.87,87.87,87.85,87.85,1300.0,57.9151,57.9151,57.9019,57.9019,1300.0
2013-05-17 13:15:00,87.85,87.86,87.83,87.83,2300.0,57.9019,57.9085,57.8888,57.8888,2300.0
2013-05-17 13:20:00,87.84,87.9,87.84,87.88,10300.0,57.8953,57.9349,57.8953,57.9217,10300.0
2013-05-17 13:25:00,87.88,87.92,87.87,87.89,15100.0,57.9217,57.9481,57.9151,57.9283,15100.0
2013-05-17 13:30:00,87.87,87.93,87.86,87.9,21400.0,57.9151,57.9547,57.9085,57.9349,21400.0
2013-05-17 13:35:00,87.89,87.91,87.89,87.9,2700.0,57.9283,57.9415,57.9283,57.9349,2700.0
2013-05-17 13:40:00,87.89,87.9,87.88,87.88,2100.0,57.9283,57.9349,57.9217,57.9217,2100.0
2013-05-17 13:45:00,87.87,87.89,87.86,87.87,3000.0,57.9151,57.9283,57.9085,57.9151,3000.0
2013-05-17 13:50:00,87.88,87.89,87.88,87.88,4600.0,57.9217,57.9283,57.9217,57.9217,4600.0
2013-05-17 13:55:00,87.89,87.89,87.85,87.85,1800.0,57.9283,57.9283,57.9019,57.9019,1800.0
2013-05-17 14:00:00,87.88,87.88,87.84,87.86,4800.0,57.9217,57.9217,57.8953,57.9085,4800.0
2013-05-17 14:05:00,87.86,87.89,87.84,87.85,4900.0,57.9085,57.9283,57.8953,57.9019,4900.0
2013-05-17 14:10:00,87.84,87.85,87.84,87.85,400.0,57.8953,57.9019,57.8953,57.9019,400.0
2013-05-17 14:15:00,87.82,87.85,87.81,87.81,1800.0,57.8822,57.9019,57.8756,57.8756,1800.0
2013-05-17 14:20:00,87.83,87.85,87.82,87.84,44500.0,57.8888,57.9019,57.8822,57.8953,44500.0
2013-05-17 14:25:00,87.82,87.84,87.8,87.83,4700.0,57.8822,57.8953,57.869,57.8888,4700.0
2013-05-17 14:30:00,87.83,87.86,87.8,87.82,4200.0,57.8888,57.9085,57.869,57.8822,4200.0
2013-05-17 14:35:00,87.82,87.83,87.81,87.81,2300.0,57.8822,57.8888,57.8756,57.8756,2300.0
2013-05-17 14:40:00,87.83,87.83,87.81,87.83,1900.0,57.8888,57.8888,57.8756,57.8888,1900.0
2013-05-17 14:45:00,87.83,87.84,87.82,87.82,600.0,57.8888,57.8953,57.8822,57.8822,600.0
2013-05-17 14:50:00,87.83,87.86,87.83,87.86,3200.0,57.8888,57.9085,57.8888,57.9085,3200.0
2013-05-17 14:55:00,87.85,87.86,87.84,87.86,49600.0,57.9019,57.9085,57.8953,57.9085,49600.0
2013-05-17 15:00:00,87.84,87.85,87.84,87.85,2200.0,57.8953,57.9019,57.8953,57.9019,2200.0
2013-05-17 15:05:00,87.84,87.85,87.82,87.82,8500.0,57.8953,57.9019,57.8822,57.8822,8500.0
2013-05-17 15:10:00,87.84,87.84,87.83,87.83,2400.0,57.8953,57.8953,57.8888,57.8888,2400.0
2013-05-17 15:15:00,87.82,87.85,87.82,87.83,3100.0,57.8822,57.9019,57.8822,57.8888,3100.0
2013-05-17 15:20:00,87.84,87.85,87.82,87.82,8300.0,57.8953,57.9019,57.8822,57.8822,8300.0
2013-05-17 15:25:00,87.83,87.83,87.82,87.83,1800.0,57.8888,57.8888,57.8822,57.8888,1800.0
2013-05-17 15:30:00,87.83,87.84,87.82,87.84,4900.0,57.8888,57.8953,57.8822,57.8953,4900.0
2013-05-17 15:35:00,87.85,87.86,87.85,87.86,1000.0,57.9019,57.9085,57.9019,57.9085,1000.0
2013-05-17 15:40:00,87.86,87.86,87.85,87.85,1000.0,57.9085,57.9085,57.9019,57.9019,1000.0
2013-05-17 15:45:00,87.86,87.86,87.85,87.85,1600.0,57.9085,57.9085,57.9019,57.9019,1600.0
2013-05-17 15:50:00,87.86,87.86,87.84,87.85,2600.0,57.9085,57.9085,57.8953,57.9019,2600.0
2013-05-17 15:55:00,87.85,87.88,87.84,87.85,16000.0,57.9019,57.9217,57.8953,57.9019,16000.0
2013-05-20 09:30:00,88.0,88.0,88.0,88.0,8500.0,58.0008,58.0008,58.0008,58.0008,8500.0
2013-05-20 09:35:00,87.91,87.91,87.91,87.91,100.0,57.9415,57.9415,57.9415,57.9415,100.0
2013-05-20 09:40:00,87.95,87.96,87.95,87.96,200.0,57.9679,57.9744,57.9679,57.9744,200.0
2013-05-20 09:45:00,87.94,87.94,87.92,87.92,4200.0,57.9613,57.9613,57.9481,57.9481,4200.0
2013-05-20 09:50:00,87.95,87.96,87.94,87.96,4200.0,57.9679,57.9744,57.9613,57.9744,4200.0
2013-05-20 09:55:00,87.94,87.97,87.93,87.93,2200.0,57.9613,57.981,57.9547,57.9547,2200.0
2013-05-20 10:00:00,87.93,87.93,87.91,87.91,1600.0,57.9547,57.9547,57.9415,57.9415,1600.0
2013-05-20 10:05:00,87.94,87.94,87.9,87.9,2700.0,57.9613,57.9613,57.9349,57.9349,2700.0
2013-05-20 10:10:00,87.94,87.94,87.93,87.94,1300.0,57.9613,57.9613,57.9547,57.9613,1300.0
2013-05-20 10:15:00,87.94,87.94,87.94,87.94,700.0,57.9613,57.9613,57.9613,57.9613,700.0
2013-05-20 10:20:00,87.91,87.94,87.91,87.93,1200.0,57.9415,57.9613,57.9415,57.9547,1200.0
2013-05-20 10:25:00,87.93,87.93,87.93,87.93,200.0,57.9547,57.9547,57.9547,57.9547,200.0
2013-05-20 10:30:00,87.92,87.92,87.92,87.92,100.0,57.9481,57.9481,57.9481,57.9481,100.0
2013-05-20 10:35:00,87.92,87.92,87.92,87.92,900.0,57.9481,57.9481,57.9481,57.9481,900.0
2013-05-20 10:40:00,87.93,87.93,87.91,87.91,4600.0,57.9547,57.9547,57.9415,57.9415,4600.0
2013-05-20 10:45:00,87.91,87.91,87.91,87.91,0.0,57.9415,57.9415,57.9415,57.9415,0.0
2013-05-20 10:50:00,87.92,87.93,87.9,87.9,11800.0,57.9481,57.9547,57.9349,57.9349,11800.0
2013-05-20 10:55:00,87.9,87.9,87.88,87.88,2000.0,57.9349,57.9349,57.9217,57.9217,2000.0
2013-05-20 11:00:00,87.88,87.88,87.8,87.8,2000.0,57.9217,57.9217,57.869,57.869,2000.0
2013-05-20 11:05:00,87.87,87.87,87.86,87.87,1000.0,57.9151,57.9151,57.9085,57.9151,1000.0
2013-05-20 11:10:00,87.83,87.83,87.82,87.83,1100.0,57.8888,57.8888,57.8822,57.8888,1100.0
2013-05-20 11:15:00,87.85,87.86,87.83,87.83,1600.0,57.9019,57.9085,57.8888,57.8888,1600.0
2013-05-20 11:20:00,87.85,87.85,87.81,87.81,1100.0,57.9019,57.9019,57.8756,57.8756,1100.0
2013-05-20 11:25:00,87.82,87.86,87.82,87.86,400.0,57.8822,57.9085,57.8822,57.9085,400.0
2013-05-20 11:30:00,87.82,87.87,87.82,87.83,1900.0,57.8822,57.9151,57.8822,57.8888,1900.0
2013-05-20 11:35:00,87.88,87.88,87.83,87.86,1400.0,57.9217,57.9217,57.8888,57.9085,1400.0
2013-05-20 11:40:00,87.86,87.86,87.82,87.82,300.0,57.9085,57.9085,57.8822,57.8822,300.0
2013-05-20 11:45:00,87.83,87.86,87.82,87.82,400.0,57.8888,57.9085,57.8822,57.8822,400.0
2013-05-20 11:50:00,87.82,87.82,87.78,87.8,3500.0,57.8822,57.8822,57.8558,57.869,3500.0
2013-05-20 11:55:00,87.78,87.78,87.78,87.78,600.0,57.8558,57.8558,57.8558,57.8558,600.0
2013-05-20 12:00:00,87.77,87.79,87.77,87.79,200.0,57.8492,57.8624,57.8492,57.8624,200.0
2013-05-20 12:05:00,87.8,87.8,87.79,87.79,3100.0,57.869,57.869,57.8624,57.8624,3100.0
2013-05-20 12:10:00,87.8,87.8,87.8,87.8,700.0,57.869,57.869,57.869,57.869,700.0
2013-05-20 12:15:00,87.77,87.8,87.77,87.8,500.0,57.8492,57.869,57.8492,57.869,500.0
2013-05-20 12:20:00,87.82,87.82,87.82,87.82,400.0,57.8822,57.8822,57.8822,57.8822,400.0
2013-05-20 12:25:00,87.81,87.83,87.81,87.83,2600.0,57.8756,57.8888,57.8756,57.8888,2600.0
2013-05-20 12:30:00,87.83,87.83,87.77,87.78,1400.0,57.8888,57.8888,57.8492,57.8558,1400.0
2013-05-20 12:35:00,87.76,87.85,87.76,87.85,1200.0,57.8426,57.9019,57.8426,57.9019,1200.0
2013-05-20 12:40:00,87.82,87.85,87.82,87.85,1700.0,57.8822,57.9019,57.8822,57.9019,1700.0
2013-05-20 12:45:00,87.82,87.84,87.82,87.82,1600.0,57.8822,57.8953,57.8822,57.8822,1600.0
2013-05-20 12:50:00,87.85,87.85,87.84,87.84,17400.0,57.9019,57.9019,57.8953,57.8953,17400.0
2013-05-20 12:55:00,87.84,87.84,87.84,87.84,100.0,57.8953,57.8953,57.8953,57.8953,100.0
2013-05-20 13:00:00,87.84,87.84,87.83,87.84,600.0,57.8953,57.8953,57.8888,57.8953,600.0
2013-05-20 13:05:00,87.83,87.85,87.83,87.84,1000.0,57.8888,57.9019,57.8888,57.8953,1000.0
2013-05-20 13:10:00,87.83,87.85,87.83,87.84,1600.0,57.8888,57.9019,57.8888,57.8953,1600.0
2013-05-20 13:15:00,87.84,87.84,87.83,87.84,1100.0,57.8953,57.8953,57.8888,57.8953,1100.0
2013-05-20 13:20:00,87.85,87.85,87.83,87.84,1600.0,57.9019,57.9019,57.8888,57.8953,1600.0
2013-05-20 13:25:00,87.84,87.84,87.83,87.83,400.0,57.8953,57.8953,57.8888,57.8888,400.0
2013-05-20 13:30:00,87.83,87.85,87.83,87.85,1300.0,57.8888,57.9019,57.8888,57.9019,1300.0
2013-05-20 13:35:00,87.84,87.84,87.83,87.83,2600.0,57.8953,57.8953,57.8888,57.8888,2600.0
2013-05-20 13:40:00,87.84,87.85,87.83,87.84,1600.0,57.8953,57.9019,57.8888,57.8953,1600.0
2013-05-20 13:45:00,87.83,87.84,87.83,87.84,600.0,57.8888,57.8953,57.8888,57.8953,600.0
2013-05-20 13:50:00,87.83,87.84,87.83,87.83,500.0,57.8888,57.8953,57.8888,57.8888,500.0
2013-05-20 13:55:00,87.83,87.84,87.83,87.84,3300.0,57.8888,57.8953,57.8888,57.8953,3300.0
2013-05-20 14:00:00,87.84,87.85,87.83,87.83,8700.0,57.8953,57.9019,57.8888,57.8888,8700.0
2013-05-20 14:05:00,87.83,87.85,87.83,87.84,11400.0,57.8888,57.9019,57.8888,57.8953,11400.0
2013-05-20 14:10:00,87.84,87.85,87.84,87.85,1200.0,57.8953,57.9019,57.8953,57.9019,1200.0
2013-05-20 14:15:00,87.84,87.85,87.84,87.85,800.0,57.8953,57.9019,57.8953,57.9019,800.0
2013-05-20 14:20:00,87.85,87.85,87.84,87.84,5800.0,57.9019,57.9019,57.8953,57.8953,5800.0
2013-05-20 14:25:00,87.85,87.85,87.81,87.81,3500.0,57.9019,57.9019,57.8756,57.8756,3500.0
2013-05-20 14:30:00,87.82,87.82,87.8,87.8,2300.0,57.8822,57.8822,57.869,57.869,2300.0
2013-05-20 14:35:00,87.82,87.82,87.77,87.79,3900.0,57.8822,57.8822,57.8492,57.8624,3900.0
2013-05-20 14:40:00,87.81,87.83,87.81,87.81,2000.0,57.8756,57.8888,57.8756,57.8756,2000.0
2013-05-20 14:45:00,87.83,87.83,87.78,87.82,7700.0,57.8888,57.8888,57.8558,57.8822,7700.0
2013-05-20 14:50:00,87.82,87.83,87.79,87.82,5300.0,57.8822,57.8888,57.8624,57.8822,5300.0
2013-05-20 14:55:00,87.82,87.82,87.82,87.82,100.0,57.8822,57.8822,57.8822,57.8822,100.0
2013-05-20 15:00:00,87.82,87.82,87.79,87.79,9200.0,57.8822,57.8822,57.8624,57.8624,9200.0
2013-05-20 15:05:00,87.81,87.81,87.78,87.8,1300.0,57.8756,57.8756,57.8558,57.869,1300.0
2013-05-20 15:10:00,87.8,87.8,87.78,87.78,5200.0,57.869,57.869,57.8558,57.8558,5200.0
2013-05-20 15:15:00,87.79,87.8,87.79,87.8,3400.0,57.8624,57.869,57.8624,57.869,3400.0
2013-05-20 15:20:00,87.79,87.79,87.77,87.78,600.0,57.8624,57.8624,57.8492,57.8558,600.0
2013-05-20 15:25:00,87.79,87.79,87.79,87.79,200.0,57.8624,57.8624,57.8624,57.8624,200.0
2013-05-20 15:30:00,87.79,87.8,87.77,87.77,8200.0,57.8624,57.869,57.8492,57.8492,8200.0
2013-05-20 15:35:00,87.79,87.79,87.78,87.79,1600.0,57.8624,57.8624,57.8558,57.8624,1600.0
2013-05-20 15:40:00,87.77,87.8,87.77,87.8,1800.0,57.8492,57.869,57.8492,57.869,1800.0
2013-05-20 15:45:00,87.8,87.8,87.77,87.78,1200.0,57.869,57.869,57.8492,57.8558,1200.0
2013-05-20 15:50:00,87.78,87.8,87.78,87.8,1400.0,57.8558,57.869,57.8558,57.869,1400.0
2013-05-20 15:55:00,87.79,87.8,87.78,87.78,2000.0,57.8624,57.869,57.8558,57.8558,2000.0
2013-05-21 09:30:00,87.77,87.77,87.75,87.76,4700.0,57.8492,57.8492,57.836,57.8426,4700.0
2013-05-21 09:35:00,87.73,87.73,87.73,87.73,400.0,57.8228,57.8228,57.8228,57.8228,400.0
2013-05-21 09:40:00,87.73,87.73,87.73,87.73,0.0,57.8228,57.8228,57.8228,57.8228,0.0
2013-05-21 09:45:00,87.72,87.72,87.72,87.72,100.0,57.8163,57.8163,57.8163,57.8163,100.0
2013-05-21 09:50:00,87.72,87.72,87.68,87.69,2000.0,57.8163,57.8163,57.7899,57.7965,2000.0
2013-05-21 09:55:00,87.68,87.68,87.67,87.68,800.0,57.7899,57.7899,57.7833,57.7899,800.0
2013-05-21 10:00:00,87.69,87.7,87.68,87.7,46300.0,57.7965,57.8031,57.7899,57.8031,46300.0
2013-05-21 10:05:00,87.7,87.7,87.68,87.69,15300.0,57.8031,57.8031,57.7899,57.7965,15300.0
2013-05-21 10:10:00,87.69,87.7,87.67,87.7,1400.0,57.7965,57.8031,57.7833,57.8031,1400.0
2013-05-21 10:15:00,87.75,87.75,87.7,87.7,6300.0,57.836,57.836,57.8031,57.8031,6300.0
2013-05-21 10:20:00,87.73,87.74,87.72,87.73,4700.0,57.8228,57.8294,57.8163,57.8228,4700.0
2013-05-21 10:25:00,87.73,87.74,87.7,87.74,4700.0,57.8228,57.8294,57.8031,57.8294,4700.0
2013-05-21 10:30:00,87.75,87.75,87.74,87.74,600.0,57.836,57.836,57.8294,57.8294,600.0
2013-05-21 10:35:00,87.74,87.75,87.71,87.74,1000.0,57.8294,57.836,57.8097,57.8294,1000.0
2013-05-21 10:40:00,87.75,87.77,87.71,87.74,23300.0,57.836,57.8492,57.8097,57.8294,23300.0
2013-05-21 10:45:00,87.75,87.78,87.75,87.78,3300.0,57.836,57.8558,57.836,57.8558,3300.0
2013-05-21 10:50:00,87.75,87.78,87.75,87.76,1500.0,57.836,57.8558,57.836,57.8426,1500.0
2013-05-21 10:55:00,87.77,87.8,87.76,87.8,2300.0,57.8492,57.869,57.8426,57.869,2300.0
2013-05-21 11:00:00,87.76,87.77,87.75,87.75,2200.0,57.8426,57.8492,57.836,57.836,2200.0
2013-05-21 11:05:00,87.78,87.78,87.74,87.76,4300.0,57.8558,57.8558,57.8294,57.8426,4300.0
2013-05-21 11:10:00,87.77,87.77,87.74,87.74,700.0,57.8492,57.8492,57.8294,57.8294,700.0
2013-05-21 11:15:00,87.74,87.78,87.74,87.78,47000.0,57.8294,57.8558,57.8294,57.8558,47000.0
2013-05-21 11:20:00,87.79,87.83,87.77,87.83,8400.0,57.8624,57.8888,57.8492,57.8888,8400.0
2013-05-21 11:25:00,87.83,87.85,87.8,87.83,15400.0,57.8888,57.9019,57.869,57.8888,15400.0
2013-05-21 11:30:00,87.84,87.84,87.81,87.82,15900.0,57.8953,57.8953,57.8756,57.8822,15900.0
2013-05-21 11:35:00,87.81,87.81,87.8,87.8,5400.0,57.8756,57.8756,57.869,57.869,5400.0
2013-05-21 11:40:00,87.78,87.84,87.78,87.84,20600.0,57.8558,57.8953,57.8558,57.8953,20600.0
2013-05-21 11:45:00,87.84,87.84,87.83,87.84,3800.0,57.8953,57.8953,57.8888,57.8953,3800.0
2013-05-21 11:50:00,87.84,87.84,87.83,87.84,3300.0,57.8953,57.8953,57.8888,57.8953,3300.0
2013-05-21 11:55:00,87.84,87.91,87.84,87.91,30000.0,57.8953,57.9415,57.8953,57.9415,30000.0
2013-05-21 12:00:00,87.89,87.9,87.86,87.86,2500.0,57.9283,57.9349,57.9085,57.9085,2500.0
2013-05-21 12:05:00,87.89,87.89,87.86,87.86,3400.0,57.9283,57.9283,57.9085,57.9085,3400.0
2013-05-21 12:10:00,87.86,87.89,87.86,87.89,2900.0,57.9085,57.9283,57.9085,57.9283,2900.0
2013-05-21 12:15:00,87.87,87.91,87.87,87.91,2500.0,57.9151,57.9415,57.9151,57.9415,2500.0
2013-05-21 12:20:00,87.89,87.91,87.87,87.88,1800.0,57.9283,57.9415,57.9151,57.9217,1800.0
2013-05-21 12:25:00,87.89,87.91,87.87,87.91,1500.0,57.9283,57.9415,57.9151,57.9415,1500.0
2013-05-21 12:30:00,87.88,87.95,87.88,87.95,3900.0,57.9217,57.9679,57.9217,57.9679,3900.0
2013-05-21 12:35:00,87.95,87.95,87.91,87.95,1800.0,57.9679,57.9679,57.9415,57.9679,1800.0
2013-05-21 12:40:00,87.95,88.0,87.95,87.99,4900.0,57.9679,58.0008,57.9679,57.9942,4900.0
2013-05-21 12:45:00,87.97,87.99,87.97,87.98,4300.0,57.981,57.9942,57.981,57.9876,4300.0
2013-05-21 12:50:00,87.97,87.99,87.96,87.96,2800.0,57.981,57.9942,57.9744,57.9744,2800.0
2013-05-21 12:55:00,87.97,87.97,87.97,87.97,100.0,57.981,57.981,57.981,57.981,100.0
2013-05-21 13:00:00,87.9,87.97,87.9,87.97,1000.0,57.9349,57.981,57.9349,57.981,1000.0
2013-05-21 13:05:00,87.97,87.97,87.97,87.97,0.0,57.981,57.981,57.981,57.981,0.0
2013-05-21 13:10:00,87.95,87.99,87.95,87.96,900.0,57.9679,57.9942,57.9679,57.9744,900.0
2013-05-21 13:15:00,87.98,87.98,87.95,87.98,5600.0,57.9876,57.9876,57.9679,57.9876,5600.0
2013-05-21 13:20:00,87.98,87.98,87.98,87.98,300.0,57.9876,57.9876,57.9876,57.9876,300.0
2013-05-21 13:25:00,88.0,88.01,87.98,87.98,1200.0,58.0008,58.0074,57.9876,57.9876,1200.0
2013-05-21 13:30:00,87.98,87.98,87.98,87.98,0.0,57.9876,57.9876,57.9876,57.9876,0.0
2013-05-21 13:35:00,88.0,88.01,88.0,88.01,600.0,58.0008,58.0074,58.0008,58.0074,600.0
2013-05-21 13:40:00,88.02,88.02,87.98,87.98,3000.0,58.014,58.014,57.9876,57.9876,3000.0
2013-05-21 13:45:00,87.97,88.02,87.97,88.02,1900.0,57.981,58.014,57.981,58.014,1900.0
2013-05-21 13:50:00,88.0,88.01,87.98,88.01,2700.0,58.0008,58.0074,57.9876,58.0074,2700.0
2013-05-21 13:55:00,88.02,88.02,88.02,88.02,200.0,58.014,58.014,58.014,58.014,200.0
2013-05-21 14:00:00,87.97,87.99,87.97,87.97,1600.0,57.981,57.9942,57.981,57.981,1600.0
2013-05-21 14:05:00,87.98,87.99,87.91,87.91,7000.0,57.9876,57.9942,57.9415,57.9415,7000.0
2013-05-21 14:10:00,87.95,87.95,87.95,87.95,1200.0,57.9679,57.9679,57.9679,57.9679,1200.0
2013-05-21 14:15:00,87.95,87.95,87.91,87.91,2800.0,57.9679,57.9679,57.9415,57.9415,2800.0
2013-05-21 14:20:00,87.92,87.95,87.88,87.95,4200.0,57.9481,57.9679,57.9217,57.9679,4200.0
2013-05-21 14:25:00,87.89,87.95,87.89,87.91,4000.0,57.9283,57.9679,57.9283,57.9415,4000.0
2013-05-21 14:30:00,87.9,87.98,87.9,87.97,7600.0,57.9349,57.9876,57.9349,57.981,7600.0
2013-05-21 14:35:00,87.97,87.97,87.97,87.97,0.0,57.981,57.981,57.981,57.981,0.0
2013-05-21 14:40:00,87.95,87.95,87.95,87.95,100.0,57.9679,57.9679,57.9679,57.9679,100.0
2013-05-21 14:45:00,87.93,87.94,87.93,87.94,2300.0,57.9547,57.9613,57.9547,57.9613,2300.0
2013-05-21 14:50:00,87.92,87.96,87.92,87.96,1100.0,57.9481,57.9744,57.9481,57.9744,1100.0
2013-05-21 14:55:00,87.96,87.96,87.89,87.89,900.0,57.9744,57.9744,57.9283,57.9283,900.0
2013-05-21 15:00:00,87.95,87.95,87.89,87.89,700.0,57.9679,57.9679,57.9283,57.9283,700.0
2013-05-21 15:05:00,87.97,87.97,87.97,87.97,200.0,57.981,57.981,57.981,57.981,200.0
2013-05-21 15:10:00,87.94,87.96,87.91,87.96,1100.0,57.9613,57.9744,57.9415,57.9744,1100.0
2013-05-21 15:15:00,87.91,87.96,87.91,87.96,1400.0,57.9415,57.9744,57.9415,57.9744,1400.0
2013-05-21 15:20:00,87.95,87.95,87.91,87.91,1000.0,57.9679,57.9679,57.9415,57.9415,1000.0
2013-05-21 15:25:00,87.97,87.97,87.92,87.92,1100.0,57.981,57.981,57.9481,57.9481,1100.0
2013-05-21 15:30:00,87.93,87.96,87.91,87.96,500.0,57.9547,57.9744,57.9415,57.9744,500.0
2013-05-21 15:35:00,87.98,87.98,87.98,87.98,500.0,57.9876,57.9876,57.9876,57.9876,500.0
2013-05-21 15:40:00,87.98,87.99,87.97,87.97,500.0,57.9876,57.9942,57.981,57.981,500.0
2013-05-21 15:45:00,87.99,87.99,87.97,87.97,800.0,57.9942,57.9942,57.981,57.981,800.0
2013-05-21 15:50:00,87.97,87.97,87.93,87.93,1500.0,57.981,57.981,57.9547,57.9547,1500.0
2013-05-21 15:55:00,87.99,88.0,87.93,87.93,2600.0,57.9942,58.0008,57.9547,57.9547,2600.0
2013-05-22 09:30:00,88.07,88.07,87.94,87.97,7500.0,58.0469,58.0469,57.9613,57.981,7500.0
2013-05-22 09:35:00,87.97,87.97,87.97,87.97,0.0,57.981,57.981,57.981,57.981,0.0
2013-05-22 09:40:00,88.01,88.05,88.01,88.03,2000.0,58.0074,58.0338,58.0074,58.0206,2000.0
2013-05-22 09:45:00,88.04,88.05,88.0,88.05,800.0,58.0272,58.0338,58.0008,58.0338,800.0
2013-05-22 09:50:00,88.07,88.07,88.03,88.03,800.0,58.0469,58.0469,58.0206,58.0206,800.0
2013-05-22 09:55:00,88.05,88.05,88.01,88.02,1600.0,58.0338,58.0338,58.0074,58.014,1600.0
2013-05-22 10:00:00,88.03,88.15,88.03,88.15,3300.0,58.0206,58.0997,58.0206,58.0997,3300.0
2013-05-22 10:05:00,88.14,88.19,88.14,88.18,1200.0,58.0931,58.126,58.0931,58.1194,1200.0
2013-05-22 10:10:00,88.2,88.2,88.2,88.2,700.0,58.1326,58.1326,58.1326,58.1326,700.0
2013-05-22 10:15:00,88.18,88.18,88.18,88.18,1000.0,58.1194,58.1194,58.1194,58.1194,1000.0
2013-05-22 10:20:00,88.15,88.17,88.15,88.15,6400.0,58.0997,58.1129,58.0997,58.0997,6400.0
2013-05-22 10:25:00,88.15,88.18,88.13,88.13,370800.0,58.0997,58.1194,58.0865,58.0865,370800.0
2013-05-22 10:30:00,88.09,88.1,87.92,87.92,3500.0,58.0601,58.0667,57.9481,57.9481,3500.0
2013-05-22 10:35:00,87.99,87.99,87.6,87.6,12800.0,57.9942,57.9942,57.7372,57.7372,12800.0
2013-05-22 10:40:00,87.73,87.78,87.73,87.78,2000.0,57.8228,57.8558,57.8228,57.8558,2000.0
2013-05-22 10:45:00,87.78,87.78,87.78,87.78,0.0,57.8558,57.8558,57.8558,57.8558,0.0
2013-05-22 10:50:00,87.78,87.82,87.75,87.79,3300.0,57.8558,57.8822,57.836,57.8624,3300.0
2013-05-22 10:55:00,87.76,87.78,87.72,87.74,5400.0,57.8426,57.8558,57.8163,57.8294,5400.0
2013-05-22 11:00:00,87.76,87.82,87.76,87.82,7500.0,57.8426,57.8822,57.8426,57.8822,7500.0
2013-05-22 11:05:00,87.83,87.86,87.8,87.8,2100.0,57.8888,57.9085,57.869,57.869,2100.0
2013-05-22 11:10:00,87.84,87.85,87.8,87.83,7900.0,57.8953,57.9019,57.869,57.8888,7900.0
2013-05-22 11:15:00,87.81,87.87,87.8,87.86,6500.0,57.8756,57.9151,57.869,57.9085,6500.0
2013-05-22 11:20:00,87.86,87.87,87.85,87.85,6800.0,57.9085,57.9151,57.9019,57.9019,6800.0
2013-05-22 11:25:00,87.84,87.87,87.84,87.87,600.0,57.8953,57.9151,57.8953,57.9151,600.0
2013-05-22 11:30:00,87.87,87.87,87.83,87.86,2000.0,57.9151,57.9151,57.8888,57.9085,2000.0
2013-05-22 11:35:00,87.83,87.85,87.81,87.84,14400.0,57.8888,57.9019,57.8756,57.8953,14400.0
2013-05-22 11:40:00,87.84,87.9,87.84,87.88,3300.0,57.8953,57.9349,57.8953,57.9217,3300.0
2013-05-22 11:45:00,87.86,87.86,87.82,87.84,15800.0,57.9085,57.9085,57.8822,57.8953,15800.0
2013-05-22 11:50:00,87.84,87.84,87.8,87.8,700.0,57.8953,57.8953,57.869,57.869,700.0
2013-05-22 11:55:00,87.75,87.8,87.75,87.77,4600.0,57.836,57.869,57.836,57.8492,4600.0
2013-05-22 12:00:00,87.77,87.77,87.75,87.76,21900.0,57.8492,57.8492,57.836,57.8426,21900.0
2013-05-22 12:05:00,87.74,87.74,87.71,87.71,8600.0,57.8294,57.8294,57.8097,57.8097,8600.0
2013-05-22 12:10:00,87.7,87.7,87.61,87.65,2100.0,57.8031,57.8031,57.7438,57.7701,2100.0
2013-05-22 12:15:00,87.68,87.7,87.68,87.7,800.0,57.7899,57.8031,57.7899,57.8031,800.0
2013-05-22 12:20:00,87.68,87.68,87.63,87.63,2200.0,57.7899,57.7899,57.7569,57.7569,2200.0
2013-05-22 12:25:00,87.58,87.59,87.53,87.53,3200.0,57.724,57.7306,57.691,57.691,3200.0
2013-05-22 12:30:00,87.56,87.57,87.53,87.56,2800.0,57.7108,57.7174,57.691,57.7108,2800.0
2013-05-22 12:35:00,87.56,87.62,87.56,87.61,1100.0,57.7108,57.7503,57.7108,57.7438,1100.0
2013-05-22 12:40:00,87.61,87.61,87.6,87.61,300.0,57.7438,57.7438,57.7372,57.7438,300.0
2013-05-22 12:45:00,87.56,87.59,87.56,87.57,500.0,57.7108,57.7306,57.7108,57.7174,500.0
2013-05-22 12:50:00,87.56,87.56,87.56,87.56,100.0,57.7108,57.7108,57.7108,57.7108,100.0
2013-05-22 12:55:00,87.61,87.61,87.56,87.59,2400.0,57.7438,57.7438,57.7108,57.7306,2400.0
2013-05-22 13:00:00,87.56,87.59,87.56,87.59,1200.0,57.7108,57.7306,57.7108,57.7306,1200.0
2013-05-22 13:05:00,87.57,87.57,87.55,87.56,1500.0,57.7174,57.7174,57.7042,57.7108,1500.0
2013-05-22 13:10:00,87.55,87.58,87.53,87.54,2600.0,57.7042,57.724,57.691,57.6976,2600.0
2013-05-22 13:15:00,87.53,87.56,87.53,87.56,1000.0,57.691,57.7108,57.691,57.7108,1000.0
2013-05-22 13:20:00,87.54,87.55,87.54,87.55,1100.0,57.6976,57.7042,57.6976,57.7042,1100.0
2013-05-22 13:25:00,87.56,87.56,87.55,87.55,200.0,57.7108,57.7108,57.7042,57.7042,200.0
2013-05-22 13:30:00,87.55,87.56,87.55,87.55,2500.0,57.7042,57.7108,57.7042,57.7042,2500.0
2013-05-22 13:35:00,87.55,87.55,87.53,87.55,4500.0,57.7042,57.7042,57.691,57.7042,4500.0
2013-05-22 13:40:00,87.55,87.57,87.54,87.57,2200.0,57.7042,57.7174,57.6976,57.7174,2200.0
2013-05-22 13:45:00,87.56,87.6,87.56,87.6,5200.0,57.7108,57.7372,57.7108,57.7372,5200.0
2013-05-22 13:50:00,87.57,87.67,87.57,87.65,1000.0,57.7174,57.7833,57.7174,57.7701,1000.0
2013-05-22 13:55:00,87.61,87.64,87.58,87.62,2100.0,57.7438,57.7635,57.724,57.7503,2100.0
2013-05-22 14:00:00,87.59,87.62,87.55,87.56,5900.0,57.7306,57.7503,57.7042,57.7108,5900.0
2013-05-22 14:05:00,87.56,87.61,87.55,87.61,2800.0,57.7108,57.7438,57.7042,57.7438,2800.0
2013-05-22 14:10:00,87.58,87.61,87.56,87.56,1900.0,57.724,57.7438,57.7108,57.7108,1900.0
2013-05-22 14:15:00,87.57,87.61,87.54,87.54,3200.0,57.7174,57.7438,57.6976,57.6976,3200.0
2013-05-22 14:20:00,87.54,87.58,87.53,87.54,2500.0,57.6976,57.724,57.691,57.6976,2500.0
2013-05-22 14:25:00,87.54,87.55,87.54,87.55,2400.0,57.6976,57.7042,57.6976,57.7042,2400.0
2013-05-22 14:30:00,87.53,87.56,87.53,87.54,2300.0,57.691,57.7108,57.691,57.6976,2300.0
2013-05-22 14:35:00,87.54,87.55,87.54,87.55,2500.0,57.6976,57.7042,57.6976,57.7042,2500.0
2013-05-22 14:40:00,87.55,87.59,87.53,87.57,7700.0,57.7042,57.7306,57.691,57.7174,7700.0
2013-05-22 14:45:00,87.58,87.6,87.53,87.54,7300.0,57.724,57.7372,57.691,57.6976,7300.0
2013-05-22 14:50:00,87.53,87.56,87.53,87.53,1700.0,57.691,57.7108,57.691,57.691,1700.0
2013-05-22 14:55:00,87.53,87.55,87.5,87.5,5900.0,57.691,57.7042,57.6713,57.6713,5900.0
2013-05-22 15:00:00,87.51,87.55,87.51,87.55,1500.0,57.6778,57.7042,57.6778,57.7042,1500.0
2013-05-22 15:05:00,87.55,87.55,87.46,87.49,19000.0,57.7042,57.7042,57.6449,57.6647,19000.0
2013-05-22 15:10:00,87.49,87.5,87.43,87.43,17400.0,57.6647,57.6713,57.6251,57.6251,17400.0
2013-05-22 15:15:00,87.42,87.42,87.38,87.41,12300.0,57.6185,57.6185,57.5922,57.6119,12300.0
2013-05-22 15:20:00,87.4,87.4,87.4,87.4,900.0,57.6053,57.6053,57.6053,57.6053,900.0
2013-05-22 15:25:00,87.4,87.4,87.38,87.38,1400.0,57.6053,57.6053,57.5922,57.5922,1400.0
2013-05-22 15:30:00,87.4,87.4,87.36,87.36,4400.0,57.6053,57.6053,57.579,57.579,4400.0
2013-05-22 15:35:00,87.37,87.4,87.36,87.38,6900.0,57.5856,57.6053,57.579,57.5922,6900.0
2013-05-22 15:40:00,87.39,87.4,87.33,87.33,7400.0,57.5988,57.6053,57.5592,57.5592,7400.0
2013-05-22 15:45:00,87.33,87.36,87.33,87.36,2100.0,57.5592,57.579,57.5592,57.579,2100.0
2013-05-22 15:50:00,87.36,87.37,87.33,87.36,5700.0,57.579,57.5856,57.5592,57.579,5700.0
2013-05-22 15:55:00,87.36,87.4,87.36,87.4,3800.0,57.579,57.6053,57.579,57.6053,3800.0
2013-05-23 09:30:00,87.64,87.64,87.51,87.57,16000.0,57.7635,57.7635,57.6778,57.7174,16000.0
2013-05-23 09:35:00,87.52,87.54,87.52,87.52,2600.0,57.6844,57.6976,57.6844,57.6844,2600.0
2013-05-23 09:40:00,87.54,87.54,87.51,87.51,800.0,57.6976,57.6976,57.6778,57.6778,800.0
2013-05-23 09:45:00,87.52,87.55,87.49,87.49,7300.0,57.6844,57.7042,57.6647,57.6647,7300.0
2013-05-23 09:50:00,87.5,87.53,87.45,87.51,15000.0,57.6713,57.691,57.6383,57.6778,15000.0
2013-05-23 09:55:00,87.53,87.55,87.51,87.53,3100.0,57.691,57.7042,57.6778,57.691,3100.0
2013-05-23 10:00:00,87.52,87.53,87.5,87.5,3600.0,57.6844,57.691,57.6713,57.6713,3600.0
2013-05-23 10:05:00,87.51,87.51,87.46,87.46,3900.0,57.6778,57.6778,57.6449,57.6449,3900.0
2013-05-23 10:10:00,87.49,87.49,87.45,87.46,600.0,57.6647,57.6647,57.6383,57.6449,600.0
2013-05-23 10:15:00,87.45,87.45,87.45,87.45,200.0,57.6383,57.6383,57.6383,57.6383,200.0
2013-05-23 10:20:00,87.42,87.48,87.41,87.47,4900.0,57.6185,57.6581,57.6119,57.6515,4900.0
2013-05-23 10:25:00,87.45,87.48,87.42,87.42,1100.0,57.6383,57.6581,57.6185,57.6185,1100.0
2013-05-23 10:30:00,87.41,87.46,87.41,87.46,9800.0,57.6119,57.6449,57.6119,57.6449,9800.0
2013-05-23 10:35:00,87.46,87.46,87.41,87.44,2000.0,57.6449,57.6449,57.6119,57.6317,2000.0
2013-05-23 10:40:00,87.44,87.44,87.42,87.44,2000.0,57.6317,57.6317,57.6185,57.6317,2000.0
2013-05-23 10:45:00,87.45,87.45,87.45,87.45,600.0,57.6383,57.6383,57.6383,57.6383,600.0
2013-05-23 10:50:00,87.44,87.45,87.42,87.42,6600.0,57.6317,57.6383,57.6185,57.6185,6600.0
2013-05-23 10:55:00,87.41,87.43,87.4,87.4,10600.0,57.6119,57.6251,57.6053,57.6053,10600.0
2013-05-23 11:00:00,87.43,87.43,87.42,87.43,1300.0,57.6251,57.6251,57.6185,57.6251,1300.0
2013-05-23 11:05:00,87.39,87.39,87.36,87.37,1000.0,57.5988,57.5988,57.579,57.5856,1000.0
2013-05-23 11:10:00,87.34,87.4,87.34,87.4,700.0,57.5658,57.6053,57.5658,57.6053,700.0
2013-05-23 11:15:00,87.34,87.37,87.34,87.34,600.0,57.5658,57.5856,57.5658,57.5658,600.0
2013-05-23 11:20:00,87.37,87.37,87.34,87.34,400.0,57.5856,57.5856,57.5658,57.5658,400.0
2013-05-23 11:25:00,87.37,87.37,87.36,87.36,300.0,57.5856,57.5856,57.579,57.579,300.0
2013-05-23 11:30:00,87.34,87.37,87.34,87.36,2000.0,57.5658,57.5856,57.5658,57.579,2000.0
2013-05-23 11:35:00,87.34,87.36,87.28,87.36,3200.0,57.5658,57.579,57.5263,57.579,3200.0
2013-05-23 11:40:00,87.33,87.38,87.32,87.38,1800.0,57.5592,57.5922,57.5526,57.5922,1800.0
2013-05-23 11:45:00,87.38,87.41,87.38,87.4,10500.0,57.5922,57.6119,57.5922,57.6053,10500.0
2013-05-23 11:50:00,87.39,87.39,87.39,87.39,400.0,57.5988,57.5988,57.5988,57.5988,400.0
2013-05-23 11:55:00,87.38,87.39,87.33,87.33,2000.0,57.5922,57.5988,57.5592,57.5592,2000.0
2013-05-23 12:00:00,87.34,87.42,87.34,87.42,1500.0,57.5658,57.6185,57.5658,57.6185,1500.0
2013-05-23 12:05:00,87.42,87.43,87.42,87.42,2200.0,57.6185,57.6251,57.6185,57.6185,2200.0
2013-05-23 12:10:00,87.41,87.42,87.41,87.42,500.0,57.6119,57.6185,57.6119,57.6185,500.0
2013-05-23 12:15:00,87.4,87.4,87.4,87.4,800.0,57.6053,57.6053,57.6053,57.6053,800.0
2013-05-23 12:20:00,87.4,87.4,87.4,87.4,0.0,57.6053,57.6053,57.6053,57.6053,0.0
2013-05-23 12:25:00,87.43,87.46,87.43,87.46,2300.0,57.6251,57.6449,57.6251,57.6449,2300.0
2013-05-23 12:30:00,87.43,87.44,87.43,87.44,400.0,57.6251,57.6317,57.6251,57.6317,400.0
2013-05-23 12:35:00,87.44,87.44,87.4,87.4,1600.0,57.6317,57.6317,57.6053,57.6053,1600.0
2013-05-23 12:40:00,87.35,87.37,87.35,87.37,500.0,57.5724,57.5856,57.5724,57.5856,500.0
2013-05-23 12:45:00,87.41,87.41,87.35,87.35,400.0,57.6119,57.6119,57.5724,57.5724,400.0
2013-05-23 12:50:00,87.35,87.35,87.35,87.35,100.0,57.5724,57.5724,57.5724,57.5724,100.0
2013-05-23 12:55:00,87.36,87.41,87.36,87.4,3600.0,57.579,57.6119,57.579,57.6053,3600.0
2013-05-23 13:00:00,87.35,87.41,87.35,87.38,1600.0,57.5724,57.6119,57.5724,57.5922,1600.0
2013-05-23 13:05:00,87.4,87.4,87.37,87.37,400.0,57.6053,57.6053,57.5856,57.5856,400.0
2013-05-23 13:10:00,87.4,87.4,87.36,87.36,300.0,57.6053,57.6053,57.579,57.579,300.0
2013-05-23 13:15:00,87.37,87.39,87.37,87.39,400.0,57.5856,57.5988,57.5856,57.5988,400.0
2013-05-23 13:20:00,87.42,87.49,87.42,87.49,2200.0,57.6185,57.6647,57.6185,57.6647,2200.0
2013-05-23 13:25:00,87.47,87.47,87.47,87.47,100.0,57.6515,57.6515,57.6515,57.6515,100.0
2013-05-23 13:30:00,87.47,87.5,87.47,87.47,1700.0,57.6515,57.6713,57.6515,57.6515,1700.0
2013-05-23 13:35:00,87.47,87.47,87.45,87.46,3100.0,57.6515,57.6515,57.6383,57.6449,3100.0
2013-05-23 13:40:00,87.44,87.46,87.44,87.46,400.0,57.6317,57.6449,57.6317,57.6449,400.0
2013-05-23 13:45:00,87.48,87.5,87.42,87.44,2800.0,57.6581,57.6713,57.6185,57.6317,2800.0
2013-05-23 13:50:00,87.5,87.5,87.42,87.42,1100.0,57.6713,57.6713,57.6185,57.6185,1100.0
2013-05-23 13:55:00,87.42,87.42,87.42,87.42,0.0,57.6185,57.6185,57.6185,57.6185,0.0
2013-05-23 14:00:00,87.43,87.46,87.43,87.45,1800.0,57.6251,57.6449,57.6251,57.6383,1800.0
2013-05-23 14:05:00,87.45,87.45,87.44,87.45,2300.0,57.6383,57.6383,57.6317,57.6383,2300.0
2013-05-23 14:10:00,87.44,87.44,87.44,87.44,300.0,57.6317,57.6317,57.6317,57.6317,300.0
2013-05-23 14:15:00,87.44,87.44,87.44,87.44,100.0,57.6317,57.6317,57.6317,57.6317,100.0
2013-05-23 14:20:00,87.45,87.45,87.45,87.45,100.0,57.6383,57.6383,57.6383,57.6383,100.0
2013-05-23 14:25:00,87.44,87.45,87.39,87.39,1100.0,57.6317,57.6383,57.5988,57.5988,1100.0
2013-05-23 14:30:00,87.45,87.46,87.4,87.4,600.0,57.6383,57.6449,57.6053,57.6053,600.0
2013-05-23 14:35:00,87.41,87.46,87.4,87.44,2300.0,57.6119,57.6449,57.6053,57.6317,2300.0
2013-05-23 14:40:00,87.48,87.48,87.48,87.48,200.0,57.6581,57.6581,57.6581,57.6581,200.0
2013-05-23 14:45:00,87.45,87.45,87.42,87.44,1100.0,57.6383,57.6383,57.6185,57.6317,1100.0
2013-05-23 14:50:00,87.41,87.45,87.41,87.44,1000.0,57.6119,57.6383,57.6119,57.6317,1000.0
2013-05-23 14:55:00,87.44,87.44,87.37,87.43,3500.0,57.6317,57.6317,57.5856,57.6251,3500.0
2013-05-23 15:00:00,87.4,87.46,87.4,87.4,2400.0,57.6053,57.6449,57.6053,57.6053,2400.0
2013-05-23 15:05:00,87.42,87.46,87.42,87.46,400.0,57.6185,57.6449,57.6185,57.6449,400.0
2013-05-23 15:10:00,87.46,87.46,87.4,87.45,2200.0,57.6449,57.6449,57.6053,57.6383,2200.0
2013-05-23 15:15:00,87.46,87.46,87.44,87.44,400.0,57.6449,57.6449,57.6317,57.6317,400.0
2013-05-23 15:20:00,87.46,87.46,87.45,87.45,800.0,57.6449,57.6449,57.6383,57.6383,800.0
2013-05-23 15:25:00,87.44,87.48,87.44,87.47,700.0,57.6317,57.6581,57.6317,57.6515,700.0
2013-05-23 15:30:00,87.47,87.48,87.46,87.46,500.0,57.6515,57.6581,57.6449,57.6449,500.0
2013-05-23 15:35:00,87.46,87.48,87.44,87.44,2000.0,57.6449,57.6581,57.6317,57.6317,2000.0
2013-05-23 15:40:00,87.46,87.51,87.46,87.5,6000.0,57.6449,57.6778,57.6449,57.6713,6000.0
2013-05-23 15:45:00,87.48,87.52,87.47,87.48,800.0,57.6581,57.6844,57.6515,57.6581,800.0
2013-05-23 15:50:00,87.48,87.5,87.47,87.48,21600.0,57.6581,57.6713,57.6515,57.6581,21600.0
2013-05-23 15:55:00,87.47,87.48,87.45,87.45,5400.0,57.6515,57.6581,57.6383,57.6383,5400.0
2013-05-24 09:30:00,87.55,87.55,87.54,87.54,7700.0,57.7042,57.7042,57.6976,57.6976,7700.0
2013-05-24 09:35:00,87.48,87.51,87.48,87.51,300.0,57.6581,57.6778,57.6581,57.6778,300.0
2013-05-24 09:40:00,87.51,87.51,87.51,87.51,0.0,57.6778,57.6778,57.6778,57.6778,0.0
2013-05-24 09:45:00,87.51,87.55,87.51,87.54,1000.0,57.6778,57.7042,57.6778,57.6976,1000.0
2013-05-24 09:50:00,87.55,87.55,87.51,87.51,400.0,57.7042,57.7042,57.6778,57.6778,400.0
2013-05-24 09:55:00,87.57,87.57,87.55,87.55,800.0,57.7174,57.7174,57.7042,57.7042,800.0
2013-05-24 10:00:00,87.57,87.57,87.51,87.56,700.0,57.7174,57.7174,57.6778,57.7108,700.0
2013-05-24 10:05:00,87.57,87.58,87.57,87.58,1600.0,57.7174,57.724,57.7174,57.724,1600.0
2013-05-24 10:10:00,87.6,87.6,87.59,87.6,2200.0,57.7372,57.7372,57.7306,57.7372,2200.0
2013-05-24 10:15:00,87.59,87.61,87.59,87.61,1700.0,57.7306,57.7438,57.7306,57.7438,1700.0
2013-05-24 10:20:00,87.58,87.61,87.57,87.61,2200.0,57.724,57.7438,57.7174,57.7438,2200.0
2013-05-24 10:25:00,87.61,87.61,87.61,87.61,0.0,57.7438,57.7438,57.7438,57.7438,0.0
2013-05-24 10:30:00,87.55,87.59,87.55,87.59,1600.0,57.7042,57.7306,57.7042,57.7306,1600.0
2013-05-24 10:35:00,87.56,87.59,87.56,87.59,700.0,57.7108,57.7306,57.7108,57.7306,700.0
2013-05-24 10:40:00,87.56,87.58,87.55,87.56,700.0,57.7108,57.724,57.7042,57.7108,700.0
2013-05-24 10:45:00,87.58,87.58,87.53,87.58,1800.0,57.724,57.724,57.691,57.724,1800.0
2013-05-24 10:50:00,87.57,87.57,87.57,87.57,200.0,57.7174,57.7174,57.7174,57.7174,200.0
2013-05-24 10:55:00,87.57,87.57,87.53,87.57,2100.0,57.7174,57.7174,57.691,57.7174,2100.0
2013-05-24 11:00:00,87.54,87.54,87.51,87.51,1100.0,57.6976,57.6976,57.6778,57.6778,1100.0
2013-05-24 11:05:00,87.51,87.52,87.5,87.52,3900.0,57.6778,57.6844,57.6713,57.6844,3900.0
2013-05-24 11:10:00,87.52,87.52,87.49,87.49,3100.0,57.6844,57.6844,57.6647,57.6647,3100.0
2013-05-24 11:15:00,87.49,87.5,87.49,87.49,900.0,57.6647,57.6713,57.6647,57.6647,900.0
2013-05-24 11:20:00,87.49,87.5,87.49,87.5,400.0,57.6647,57.6713,57.6647,57.6713,400.0
2013-05-24 11:25:00,87.5,87.5,87.48,87.48,200.0,57.6713,57.6713,57.6581,57.6581,200.0
2013-05-24 11:30:00,87.49,87.5,87.49,87.49,2500.0,57.6647,57.6713,57.6647,57.6647,2500.0
2013-05-24 11:35:00,87.49,87.51,87.49,87.5,4100.0,57.6647,57.6778,57.6647,57.6713,4100.0
2013-05-24 11:40:00,87.5,87.5,87.5,87.5,1800.0,57.6713,57.6713,57.6713,57.6713,1800.0
2013-05-24 11:45:00,87.49,87.49,87.48,87.48,4100.0,57.6647,57.6647,57.6581,57.6581,4100.0
2013-05-24 11:50:00,87.48,87.49,87.48,87.48,6100.0,57.6581,57.6647,57.6581,57.6581,6100.0
2013-05-24 11:55:00,87.48,87.49,87.47,87.49,2300.0,57.6581,57.6647,57.6515,57.6647,2300.0
2013-05-24 12:00:00,87.49,87.49,87.46,87.46,2000.0,57.6647,57.6647,57.6449,57.6449,2000.0
2013-05-24 12:05:00,87.48,87.48,87.46,87.46,700.0,57.6581,57.6581,57.6449,57.6449,700.0
2013-05-24 12:10:00,87.46,87.46,87.44,87.45,1900.0,57.6449,57.6449,57.6317,57.6383,1900.0
2013-05-24 12:15:00,87.45,87.45,87.45,87.45,100.0,57.6383,57.6383,57.6383,57.6383,100.0
2013-05-24 12:20:00,87.46,87.47,87.46,87.47,900.0,57.6449,57.6515,57.6449,57.6515,900.0
2013-05-24 12:25:00,87.47,87.47,87.45,87.45,700.0,57.6515,57.6515,57.6383,57.6383,700.0
2013-05-24 12:30:00,87.47,87.47,87.47,87.47,100.0,57.6515,57.6515,57.6515,57.6515,100.0
2013-05-24 12:35:00,87.47,87.47,87.45,87.45,2000.0,57.6515,57.6515,57.6383,57.6383,2000.0
2013-05-24 12:40:00,87.45,87.45,87.45,87.45,0.0,57.6383,57.6383,57.6383,57.6383,0.0
2013-05-24 12:45:00,87.46,87.47,87.46,87.47,400.0,57.6449,57.6515,57.6449,57.6515,400.0
2013-05-24 12:50:00,87.46,87.46,87.45,87.45,300.0,57.6449,57.6449,57.6383,57.6383,300.0
2013-05-24 12:55:00,87.45,87.45,87.45,87.45,0.0,57.6383,57.6383,57.6383,57.6383,0.0
2013-05-24 13:00:00,87.45,87.46,87.45,87.45,800.0,57.6383,57.6449,57.6383,57.6383,800.0
2013-05-24 13:05:00,87.45,87.46,87.44,87.46,3300.0,57.6383,57.6449,57.6317,57.6449,3300.0
2013-05-24 13:10:00,87.46,87.46,87.44,87.44,1200.0,57.6449,57.6449,57.6317,57.6317,1200.0
2013-05-24 13:15:00,87.44,87.45,87.44,87.44,2300.0,57.6317,57.6383,57.6317,57.6317,2300.0
2013-05-24 13:20:00,87.43,87.45,87.43,87.44,2200.0,57.6251,57.6383,57.6251,57.6317,2200.0
2013-05-24 13:25:00,87.43,87.44,87.43,87.44,300.0,57.6251,57.6317,57.6251,57.6317,300.0
2013-05-24 13:30:00,87.43,87.46,87.43,87.46,1600.0,57.6251,57.6449,57.6251,57.6449,1600.0
2013-05-24 13:35:00,87.44,87.46,87.44,87.45,2800.0,57.6317,57.6449,57.6317,57.6383,2800.0
2013-05-24 13:40:00,87.45,87.46,87.43,87.46,4600.0,57.6383,57.6449,57.6251,57.6449,4600.0
2013-05-24 13:45:00,87.45,87.47,87.45,87.46,600.0,57.6383,57.6515,57.6383,57.6449,600.0
2013-05-24 13:50:00,87.47,87.47,87.46,87.46,200.0,57.6515,57.6515,57.6449,57.6449,200.0
2013-05-24 13:55:00,87.46,87.46,87.46,87.46,300.0,57.6449,57.6449,57.6449,57.6449,300.0
2013-05-24 14:00:00,87.46,87.46,87.46,87.46,0.0,57.6449,57.6449,57.6449,57.6449,0.0
2013-05-24 14:05:00,87.46,87.46,87.46,87.46,0.0,57.6449,57.6449,57.6449,57.6449,0.0
2013-05-24 14:10:00,87.47,87.47,87.45,87.45,2700.0,57.6515,57.6515,57.6383,57.6383,2700.0
2013-05-24 14:15:00,87.49,87.49,87.48,87.48,300.0,57.6647,57.6647,57.6581,57.6581,300.0
2013-05-24 14:20:00,87.46,87.49,87.46,87.47,5000.0,57.6449,57.6647,57.6449,57.6515,5000.0
2013-05-24 14:25:00,87.47,87.47,87.46,87.46,1700.0,57.6515,57.6515,57.6449,57.6449,1700.0
2013-05-24 14:30:00,87.47,87.47,87.45,87.46,8100.0,57.6515,57.6515,57.6383,57.6449,8100.0
2013-05-24 14:35:00,87.46,87.46,87.46,87.46,2400.0,57.6449,57.6449,57.6449,57.6449,2400.0
2013-05-24 14:40:00,87.45,87.46,87.45,87.46,400.0,57.6383,57.6449,57.6383,57.6449,400.0
2013-05-24 14:45:00,87.47,87.47,87.45,87.46,500.0,57.6515,57.6515,57.6383,57.6449,500.0
2013-05-24 14:50:00,87.45,87.47,87.45,87.47,500.0,57.6383,57.6515,57.6383,57.6515,500.0
2013-05-24 14:55:00,87.47,87.47,87.45,87.45,1900.0,57.6515,57.6515,57.6383,57.6383,1900.0
2013-05-24 15:00:00,87.47,87.47,87.45,87.46,2700.0,57.6515,57.6515,57.6383,57.6449,2700.0
2013-05-24 15:05:00,87.46,87.46,87.45,87.45,2000.0,57.6449,57.6449,57.6383,57.6383,2000.0
2013-05-24 15:10:00,87.45,87.47,87.45,87.46,3500.0,57.6383,57.6515,57.6383,57.6449,3500.0
2013-05-24 15:15:00,87.47,87.48,87.45,87.47,17100.0,57.6515,57.6581,57.6383,57.6515,17100.0
2013-05-24 15:20:00,87.45,87.48,87.45,87.47,5100.0,57.6383,57.6581,57.6383,57.6515,5100.0
2013-05-24 15:25:00,87.47,87.47,87.47,87.47,0.0,57.6515,57.6515,57.6515,57.6515,0.0
2013-05-24 15:30:00,87.47,87.47,87.47,87.47,0.0,57.6515,57.6515,57.6515,57.6515,0.0
2013-05-24 15:35:00,87.45,87.48,87.45,87.45,1700.0,57.6383,57.6581,57.6383,57.6383,1700.0
2013-05-24 15:40:00,87.47,87.47,87.47,87.47,2000.0,57.6515,57.6515,57.6515,57.6515,2000.0
2013-05-24 15:45:00,87.46,87.46,87.46,87.46,100.0,57.6449,57.6449,57.6449,57.6449,100.0
2013-05-24 15:50:00,87.46,87.46,87.4,87.4,9400.0,57.6449,57.6449,57.6053,57.6053,9400.0
2013-05-24 15:55:00,87.42,87.45,87.39,87.4,2200.0,57.6185,57.6383,57.5988,57.6053,2200.0
2013-05-28 09:30:00,87.37,87.39,87.33,87.33,17700.0,57.5856,57.5988,57.5592,57.5592,17700.0
2013-05-28 09:35:00,87.35,87.37,87.34,87.34,1900.0,57.5724,57.5856,57.5658,57.5658,1900.0
2013-05-28 09:40:00,87.36,87.36,87.33,87.33,1500.0,57.579,57.579,57.5592,57.5592,1500.0
2013-05-28 09:45:00,87.33,87.35,87.33,87.33,11300.0,57.5592,57.5724,57.5592,57.5592,11300.0
2013-05-28 09:50:00,87.33,87.34,87.25,87.33,51500.0,57.5592,57.5658,57.5065,57.5592,51500.0
2013-05-28 09:55:00,87.32,87.33,87.29,87.31,7600.0,57.5526,57.5592,57.5328,57.546,7600.0
2013-05-28 10:00:00,87.3,87.3,87.21,87.23,20400.0,57.5394,57.5394,57.4801,57.4933,20400.0
2013-05-28 10:05:00,87.2,87.24,87.2,87.24,1500.0,57.4735,57.4999,57.4735,57.4999,1500.0
2013-05-28 10:10:00,87.2,87.2,87.2,87.2,1600.0,57.4735,57.4735,57.4735,57.4735,1600.0
2013-05-28 10:15:00,87.16,87.18,87.09,87.09,4100.0,57.4472,57.4603,57.401,57.401,4100.0
2013-05-28 10:20:00,87.13,87.14,87.08,87.14,3200.0,57.4274,57.434,57.3944,57.434,3200.0
2013-05-28 10:25:00,87.09,87.14,87.09,87.14,4200.0,57.401,57.434,57.401,57.434,4200.0
2013-05-28 10:30:00,87.14,87.14,87.11,87.11,500.0,57.434,57.434,57.4142,57.4142,500.0
2013-05-28 10:35:00,87.15,87.15,87.15,87.15,300.0,57.4406,57.4406,57.4406,57.4406,300.0
2013-05-28 10:40:00,87.15,87.15,87.11,87.11,1200.0,57.4406,57.4406,57.4142,57.4142,1200.0
2013-05-28 10:45:00,87.11,87.12,87.09,87.1,5000.0,57.4142,57.4208,57.401,57.4076,5000.0
2013-05-28 10:50:00,87.1,87.1,87.04,87.04,900.0,57.4076,57.4076,57.3681,57.3681,900.0
2013-05-28 10:55:00,87.04,87.05,87.02,87.02,11400.0,57.3681,57.3747,57.3549,57.3549,11400.0
2013-05-28 11:00:00,87.01,87.01,87.0,87.0,4100.0,57.3483,57.3483,57.3417,57.3417,4100.0
2013-05-28 11:05:00,87.03,87.08,87.03,87.07,1900.0,57.3615,57.3944,57.3615,57.3878,1900.0
2013-05-28 11:10:00,87.09,87.11,87.01,87.11,15400.0,57.401,57.4142,57.3483,57.4142,15400.0
2013-05-28 11:15:00,87.06,87.07,87.06,87.06,5800.0,57.3813,57.3878,57.3813,57.3813,5800.0
2013-05-28 11:20:00,87.08,87.08,87.05,87.05,500.0,57.3944,57.3944,57.3747,57.3747,500.0
2013-05-28 11:25:00,87.05,87.07,87.05,87.07,1000.0,57.3747,57.3878,57.3747,57.3878,1000.0
2013-05-28 11:30:00,87.07,87.08,87.02,87.02,2500.0,57.3878,57.3944,57.3549,57.3549,2500.0
2013-05-28 11:35:00,87.02,87.08,87.02,87.06,6400.0,57.3549,57.3944,57.3549,57.3813,6400.0
2013-05-28 11:40:00,87.06,87.11,87.06,87.06,18100.0,57.3813,57.4142,57.3813,57.3813,18100.0
2013-05-28 11:45:00,87.06,87.08,87.06,87.08,1300.0,57.3813,57.3944,57.3813,57.3944,1300.0
2013-05-28 11:50:00,87.06,87.08,87.05,87.05,4600.0,57.3813,57.3944,57.3747,57.3747,4600.0
2013-05-28 11:55:00,87.08,87.1,87.08,87.08,600.0,57.3944,57.4076,57.3944,57.3944,600.0
2013-05-28 12:00:00,87.09,87.09,87.08,87.08,200.0,57.401,57.401,57.3944,57.3944,200.0
2013-05-28 12:05:00,87.08,87.08,87.03,87.03,300.0,57.3944,57.3944,57.3615,57.3615,300.0
2013-05-28 12:10:00,87.03,87.05,87.03,87.03,1000.0,57.3615,57.3747,57.3615,57.3615,1000.0
2013-05-28 12:15:00,87.03,87.03,87.03,87.03,0.0,57.3615,57.3615,57.3615,57.3615,0.0
2013-05-28 12:20:00,87.03,87.08,87.03,87.08,500.0,57.3615,57.3944,57.3615,57.3944,500.0
2013-05-28 12:25:00,87.07,87.07,87.03,87.03,1400.0,57.3878,57.3878,57.3615,57.3615,1400.0
2013-05-28 12:30:00,87.08,87.08,87.04,87.08,800.0,57.3944,57.3944,57.3681,57.3944,800.0
2013-05-28 12:35:00,87.04,87.06,87.04,87.05,13400.0,57.3681,57.3813,57.3681,57.3747,13400.0
2013-05-28 12:40:00,87.05,87.06,87.04,87.05,8400.0,57.3747,57.3813,57.3681,57.3747,8400.0
2013-05-28 12:45:00,87.05,87.07,87.04,87.04,2100.0,57.3747,57.3878,57.3681,57.3681,2100.0
2013-05-28 12:50:00,87.03,87.03,86.95,86.95,4500.0,57.3615,57.3615,57.3088,57.3088,4500.0
2013-05-28 12:55:00,86.99,86.99,86.98,86.99,2400.0,57.3351,57.3351,57.3285,57.3351,2400.0
2013-05-28 13:00:00,86.98,87.01,86.93,86.93,3200.0,57.3285,57.3483,57.2956,57.2956,3200.0
2013-05-28 13:05:00,86.92,86.96,86.92,86.96,2600.0,57.289,57.3153,57.289,57.3153,2600.0
2013-05-28 13:10:00,86.91,86.91,86.91,86.91,100.0,57.2824,57.2824,57.2824,57.2824,100.0
2013-05-28 13:15:00,86.92,86.94,86.92,86.92,14400.0,57.289,57.3022,57.289,57.289,14400.0
2013-05-28 13:20:00,86.92,86.94,86.92,86.94,1100.0,57.289,57.3022,57.289,57.3022,1100.0
2013-05-28 13:25:00,86.93,86.98,86.92,86.98,7800.0,57.2956,57.3285,57.289,57.3285,7800.0
2013-05-28 13:30:00,86.95,86.97,86.95,86.97,1100.0,57.3088,57.3219,57.3088,57.3219,1100.0
2013-05-28 13:35:00,86.98,87.02,86.98,87.02,400.0,57.3285,57.3549,57.3285,57.3549,400.0
2013-05-28 13:40:00,86.99,87.03,86.99,87.03,1300.0,57.3351,57.3615,57.3351,57.3615,1300.0
2013-05-28 13:45:00,87.02,87.02,87.02,87.02,500.0,57.3549,57.3549,57.3549,57.3549,500.0
2013-05-28 13:50:00,87.0,87.03,87.0,87.02,1600.0,57.3417,57.3615,57.3417,57.3549,1600.0
2013-05-28 13:55:00,87.03,87.03,87.0,87.0,500.0,57.3615,57.3615,57.3417,57.3417,500.0
2013-05-28 14:00:00,87.0,87.05,86.99,87.03,6400.0,57.3417,57.3747,57.3351,57.3615,6400.0
2013-05-28 14:05:00,87.02,87.03,86.99,86.99,2100.0,57.3549,57.3615,57.3351,57.3351,2100.0
2013-05-28 14:10:00,86.95,87.0,86.94,87.0,2900.0,57.3088,57.3417,57.3022,57.3417,2900.0
2013-05-28 14:15:00,87.0,87.0,86.96,86.99,1800.0,57.3417,57.3417,57.3153,57.3351,1800.0
2013-05-28 14:20:00,86.96,86.96,86.93,86.93,600.0,57.3153,57.3153,57.2956,57.2956,600.0
2013-05-28 14:25:00,86.98,86.99,86.91,86.96,1900.0,57.3285,57.3351,57.2824,57.3153,1900.0
2013-05-28 14:30:00,86.9,86.96,86.9,86.92,2000.0,57.2758,57.3153,57.2758,57.289,2000.0
2013-05-28 14:35:00,86.92,86.92,86.87,86.88,400.0,57.289,57.289,57.256,57.2626,400.0
2013-05-28 14:40:00,86.88,86.89,86.87,86.89,600.0,57.2626,57.2692,57.256,57.2692,600.0
2013-05-28 14:45:00,86.84,86.89,86.84,86.89,4300.0,57.2362,57.2692,57.2362,57.2692,4300.0
2013-05-28 14:50:00,86.85,86.88,86.84,86.84,6100.0,57.2428,57.2626,57.2362,57.2362,6100.0
2013-05-28 14:55:00,86.84,86.87,86.84,86.84,1000.0,57.2362,57.256,57.2362,57.2362,1000.0
2013-05-28 15:00:00,86.88,86.88,86.86,86.86,1200.0,57.2626,57.2626,57.2494,57.2494,1200.0
2013-05-28 15:05:00,86.85,86.88,86.85,86.88,800.0,57.2428,57.2626,57.2428,57.2626,800.0
2013-05-28 15:10:00,86.87,86.87,86.85,86.85,1700.0,57.256,57.256,57.2428,57.2428,1700.0
2013-05-28 15:15:00,86.85,86.87,86.8,86.81,3600.0,57.2428,57.256,57.2099,57.2165,3600.0
2013-05-28 15:20:00,86.81,86.84,86.8,86.84,3000.0,57.2165,57.2362,57.2099,57.2362,3000.0
2013-05-28 15:25:00,86.81,86.84,86.8,86.84,2900.0,57.2165,57.2362,57.2099,57.2362,2900.0
2013-05-28 15:30:00,86.82,86.84,86.82,86.84,900.0,57.2231,57.2362,57.2231,57.2362,900.0
2013-05-28 15:35:00,86.8,86.83,86.79,86.79,6600.0,57.2099,57.2297,57.2033,57.2033,6600.0
2013-05-28 15:40:00,86.79,86.8,86.78,86.79,3900.0,57.2033,57.2099,57.1967,57.2033,3900.0
2013-05-28 15:45:00,86.79,86.8,86.78,86.78,2000.0,57.2033,57.2099,57.1967,57.1967,2000.0
2013-05-28 15:50:00,86.78,86.78,86.74,86.77,10300.0,57.1967,57.1967,57.1703,57.1901,10300.0
2013-05-28 15:55:00,86.76,86.77,86.7,86.7,7300.0,57.1835,57.1901,57.144,57.144,7300.0
2013-05-29 09:30:00,86.73,86.73,86.63,86.63,11300.0,57.1637,57.1637,57.0978,57.0978,11300.0
2013-05-29 09:35:00,86.62,86.71,86.59,86.65,8400.0,57.0912,57.1506,57.0715,57.111,8400.0
2013-05-29 09:40:00,86.61,86.67,86.61,86.67,4300.0,57.0847,57.1242,57.0847,57.1242,4300.0
2013-05-29 09:45:00,86.65,86.67,86.64,86.67,5600.0,57.111,57.1242,57.1044,57.1242,5600.0
2013-05-29 09:50:00,86.65,86.72,86.65,86.72,800.0,57.111,57.1572,57.111,57.1572,800.0
2013-05-29 09:55:00,86.66,86.73,86.66,86.73,3400.0,57.1176,57.1637,57.1176,57.1637,3400.0
2013-05-29 10:00:00,86.73,86.77,86.67,86.69,16100.0,57.1637,57.1901,57.1242,57.1374,16100.0
2013-05-29 10:05:00,86.68,86.73,86.68,86.72,2400.0,57.1308,57.1637,57.1308,57.1572,2400.0
2013-05-29 10:10:00,86.71,86.72,86.69,86.69,1200.0,57.1506,57.1572,57.1374,57.1374,1200.0
2013-05-29 10:15:00,86.69,86.69,86.63,86.69,16000.0,57.1374,57.1374,57.0978,57.1374,16000.0
2013-05-29 10:20:00,86.68,86.68,86.64,86.64,3100.0,57.1308,57.1308,57.1044,57.1044,3100.0
2013-05-29 10:25:00,86.65,86.69,86.64,86.67,15100.0,57.111,57.1374,57.1044,57.1242,15100.0
2013-05-29 10:30:00,86.68,86.69,86.67,86.69,1700.0,57.1308,57.1374,57.1242,57.1374,1700.0
2013-05-29 10:35:00,86.69,86.7,86.64,86.7,1200.0,57.1374,57.144,57.1044,57.144,1200.0
2013-05-29 10:40:00,86.68,86.68,86.61,86.64,3300.0,57.1308,57.1308,57.0847,57.1044,3300.0
2013-05-29 10:45:00,86.63,86.64,86.61,86.64,4400.0,57.0978,57.1044,57.0847,57.1044,4400.0
2013-05-29 10:50:00,86.65,86.67,86.61,86.61,2400.0,57.111,57.1242,57.0847,57.0847,2400.0
2013-05-29 10:55:00,86.66,86.66,86.66,86.66,800.0,57.1176,57.1176,57.1176,57.1176,800.0
2013-05-29 11:00:00,86.64,86.64,86.6,86.61,600.0,57.1044,57.1044,57.0781,57.0847,600.0
2013-05-29 11:05:00,86.58,86.64,86.58,86.63,1200.0,57.0649,57.1044,57.0649,57.0978,1200.0
2013-05-29 11:10:00,86.58,86.63,86.57,86.62,2500.0,57.0649,57.0978,57.0583,57.0912,2500.0
2013-05-29 11:15:00,86.6,86.63,86.6,86.63,600.0,57.0781,57.0978,57.0781,57.0978,600.0
2013-05-29 11:20:00,86.59,86.63,86.56,86.61,1800.0,57.0715,57.0978,57.0517,57.0847,1800.0
2013-05-29 11:25:00,86.6,86.63,86.56,86.56,4200.0,57.0781,57.0978,57.0517,57.0517,4200.0
2013-05-29 11:30:00,86.56,86.56,86.52,86.54,1800.0,57.0517,57.0517,57.0253,57.0385,1800.0
2013-05-29 11:35:00,86.54,86.54,86.5,86.53,1900.0,57.0385,57.0385,57.0122,57.0319,1900.0
2013-05-29 11:40:00,86.52,86.53,86.5,86.53,2400.0,57.0253,57.0319,57.0122,57.0319,2400.0
2013-05-29 11:45:00,86.53,86.57,86.53,86.54,1900.0,57.0319,57.0583,57.0319,57.0385,1900.0
2013-05-29 11:50:00,86.57,86.61,86.56,86.59,4300.0,57.0583,57.0847,57.0517,57.0715,4300.0
2013-05-29 11:55:00,86.57,86.6,86.54,86.56,800.0,57.0583,57.0781,57.0385,57.0517,800.0
2013-05-29 12:00:00,86.53,86.56,86.53,86.56,6400.0,57.0319,57.0517,57.0319,57.0517,6400.0
2013-05-29 12:05:00,86.55,86.56,86.53,86.54,5800.0,57.0451,57.0517,57.0319,57.0385,5800.0
2013-05-29 12:10:00,86.55,86.56,86.51,86.52,5700.0,57.0451,57.0517,57.0187,57.0253,5700.0
2013-05-29 12:15:00,86.53,86.54,86.52,86.52,23000.0,57.0319,57.0385,57.0253,57.0253,23000.0
2013-05-29 12:20:00,86.52,86.6,86.52,86.55,4900.0,57.0253,57.0781,57.0253,57.0451,4900.0
2013-05-29 12:25:00,86.59,86.65,86.58,86.61,4800.0,57.0715,57.111,57.0649,57.0847,4800.0
2013-05-29 12:30:00,86.61,86.61,86.6,86.61,1000.0,57.0847,57.0847,57.0781,57.0847,1000.0
2013-05-29 12:35:00,86.6,86.6,86.6,86.6,100.0,57.0781,57.0781,57.0781,57.0781,100.0
2013-05-29 12:40:00,86.61,86.62,86.56,86.62,7100.0,57.0847,57.0912,57.0517,57.0912,7100.0
2013-05-29 12:45:00,86.62,86.62,86.58,86.58,800.0,57.0912,57.0912,57.0649,57.0649,800.0
2013-05-29 12:50:00,86.58,86.62,86.58,86.6,2000.0,57.0649,57.0912,57.0649,57.0781,2000.0
2013-05-29 12:55:00,86.58,86.59,86.57,86.59,500.0,57.0649,57.0715,57.0583,57.0715,500.0
2013-05-29 13:00:00,86.61,86.62,86.54,86.61,2400.0,57.0847,57.0912,57.0385,57.0847,2400.0
2013-05-29 13:05:00,86.6,86.6,86.6,86.6,100.0,57.0781,57.0781,57.0781,57.0781,100.0
2013-05-29 13:10:00,86.67,86.74,86.67,86.74,3100.0,57.1242,57.1703,57.1242,57.1703,3100.0
2013-05-29 13:15:00,86.7,86.7,86.7,86.7,1300.0,57.144,57.144,57.144,57.144,1300.0
2013-05-29 13:20:00,86.74,86.74,86.65,86.7,9400.0,57.1703,57.1703,57.111,57.144,9400.0
2013-05-29 13:25:00,86.7,86.7,86.67,86.67,1300.0,57.144,57.144,57.1242,57.1242,1300.0
2013-05-29 13:30:00,86.68,86.69,86.64,86.68,1700.0,57.1308,57.1374,57.1044,57.1308,1700.0
2013-05-29 13:35:00,86.64,86.67,86.63,86.64,5300.0,57.1044,57.1242,57.0978,57.1044,5300.0
2013-05-29 13:40:00,86.65,86.65,86.59,86.64,800.0,57.111,57.111,57.0715,57.1044,800.0
2013-05-29 13:45:00,86.64,86.65,86.61,86.65,600.0,57.1044,57.111,57.0847,57.111,600.0
2013-05-29 13:50:00,86.64,86.64,86.61,86.61,1800.0,57.1044,57.1044,57.0847,57.0847,1800.0
2013-05-29 13:55:00,86.65,86.65,86.61,86.62,400.0,57.111,57.111,57.0847,57.0912,400.0
2013-05-29 14:00:00,86.63,86.65,86.63,86.65,1700.0,57.0978,57.111,57.0978,57.111,1700.0
2013-05-29 14:05:00,86.64,86.65,86.63,86.63,1800.0,57.1044,57.111,57.0978,57.0978,1800.0
2013-05-29 14:10:00,86.65,86.65,86.63,86.65,8400.0,57.111,57.111,57.0978,57.111,8400.0
2013-05-29 14:15:00,86.64,86.64,86.64,86.64,1800.0,57.1044,57.1044,57.1044,57.1044,1800.0
2013-05-29 14:20:00,86.65,86.7,86.65,86.69,3500.0,57.111,57.144,57.111,57.1374,3500.0
2013-05-29 14:25:00,86.69,86.69,86.65,86.65,1200.0,57.1374,57.1374,57.111,57.111,1200.0
2013-05-29 14:30:00,86.65,86.69,86.65,86.66,3100.0,57.111,57.1374,57.111,57.1176,3100.0
2013-05-29 14:35:00,86.67,86.69,86.66,86.68,14100.0,57.1242,57.1374,57.1176,57.1308,14100.0
2013-05-29 14:40:00,86.7,86.7,86.67,86.68,1100.0,57.144,57.144,57.1242,57.1308,1100.0
2013-05-29 14:45:00,86.65,86.68,86.65,86.65,1200.0,57.111,57.1308,57.111,57.111,1200.0
2013-05-29 14:50:00,86.66,86.66,86.63,86.65,3200.0,57.1176,57.1176,57.0978,57.111,3200.0
2013-05-29 14:55:00,86.65,86.66,86.64,86.66,3200.0,57.111,57.1176,57.1044,57.1176,3200.0
2013-05-29 15:00:00,86.66,86.67,86.66,86.67,3500.0,57.1176,57.1242,57.1176,57.1242,3500.0
2013-05-29 15:05:00,86.68,86.68,86.67,86.67,2200.0,57.1308,57.1308,57.1242,57.1242,2200.0
2013-05-29 15:10:00,86.67,86.68,86.67,86.67,1900.0,57.1242,57.1308,57.1242,57.1242,1900.0
2013-05-29 15:15:00,86.67,86.68,86.67,86.67,2100.0,57.1242,57.1308,57.1242,57.1242,2100.0
2013-05-29 15:20:00,86.67,86.68,86.67,86.68,800.0,57.1242,57.1308,57.1242,57.1308,800.0
2013-05-29 15:25:00,86.68,86.68,86.67,86.68,7600.0,57.1308,57.1308,57.1242,57.1308,7600.0
2013-05-29 15:30:00,86.67,86.68,86.67,86.67,9000.0,57.1242,57.1308,57.1242,57.1242,9000.0
2013-05-29 15:35:00,86.68,86.72,86.67,86.71,2400.0,57.1308,57.1572,57.1242,57.1506,2400.0
2013-05-29 15:40:00,86.73,86.73,86.71,86.73,800.0,57.1637,57.1637,57.1506,57.1637,800.0
2013-05-29 15:45:00,86.72,86.73,86.66,86.67,12200.0,57.1572,57.1637,57.1176,57.1242,12200.0
2013-05-29 15:50:00,86.67,86.73,86.67,86.68,12800.0,57.1242,57.1637,57.1242,57.1308,12800.0
2013-05-29 15:55:00,86.69,86.72,86.68,86.7,5000.0,57.1374,57.1572,57.1308,57.144,5000.0
2013-05-30 09:30:00,86.67,86.7,86.66,86.67,5800.0,57.1242,57.144,57.1176,57.1242,5800.0
2013-05-30 09:35:00,86.7,86.7,86.7,86.7,600.0,57.144,57.144,57.144,57.144,600.0
2013-05-30 09:40:00,86.72,86.72,86.7,86.71,6000.0,57.1572,57.1572,57.144,57.1506,6000.0
2013-05-30 09:45:00,86.72,86.72,86.7,86.71,3600.0,57.1572,57.1572,57.144,57.1506,3600.0
2013-05-30 09:50:00,86.73,86.73,86.7,86.7,1100.0,57.1637,57.1637,57.144,57.144,1100.0
2013-05-30 09:55:00,86.7,86.7,86.66,86.66,1300.0,57.144,57.144,57.1176,57.1176,1300.0
2013-05-30 10:00:00,86.66,86.74,86.65,86.67,4400.0,57.1176,57.1703,57.111,57.1242,4400.0
2013-05-30 10:05:00,86.74,86.74,86.68,86.68,3900.0,57.1703,57.1703,57.1308,57.1308,3900.0
2013-05-30 10:10:00,86.72,86.73,86.68,86.73,1500.0,57.1572,57.1637,57.1308,57.1637,1500.0
2013-05-30 10:15:00,86.73,86.73,86.73,86.73,100.0,57.1637,57.1637,57.1637,57.1637,100.0
2013-05-30 10:20:00,86.67,86.73,86.67,86.71,21400.0,57.1242,57.1637,57.1242,57.1506,21400.0
2013-05-30 10:25:00,86.71,86.71,86.68,86.69,600.0,57.1506,57.1506,57.1308,57.1374,600.0
2013-05-30 10:30:00,86.68,86.69,86.68,86.68,2000.0,57.1308,57.1374,57.1308,57.1308,2000.0
2013-05-30 10:35:00,86.7,86.7,86.7,86.7,500.0,57.144,57.144,57.144,57.144,500.0
2013-05-30 10:40:00,86.67,86.71,86.67,86.69,9200.0,57.1242,57.1506,57.1242,57.1374,9200.0
2013-05-30 10:45:00,86.71,86.71,86.67,86.67,1800.0,57.1506,57.1506,57.1242,57.1242,1800.0
2013-05-30 10:50:00,86.67,86.67,86.65,86.65,6900.0,57.1242,57.1242,57.111,57.111,6900.0
2013-05-30 10:55:00,86.65,86.68,86.64,86.68,33600.0,57.111,57.1308,57.1044,57.1308,33600.0
2013-05-30 11:00:00,86.67,86.68,86.64,86.65,8800.0,57.1242,57.1308,57.1044,57.111,8800.0
2013-05-30 11:05:00,86.67,86.68,86.64,86.65,5300.0,57.1242,57.1308,57.1044,57.111,5300.0
2013-05-30 11:10:00,86.66,86.66,86.63,86.63,1400.0,57.1176,57.1176,57.0978,57.0978,1400.0
2013-05-30 11:15:00,86.63,86.66,86.63,86.66,500.0,57.0978,57.1176,57.0978,57.1176,500.0
2013-05-30 11:20:00,86.64,86.64,86.63,86.64,6400.0,57.1044,57.1044,57.0978,57.1044,6400.0
2013-05-30 11:25:00,86.64,86.64,86.62,86.62,2700.0,57.1044,57.1044,57.0912,57.0912,2700.0
2013-05-30 11:30:00,86.61,86.63,86.61,86.62,3200.0,57.0847,57.0978,57.0847,57.0912,3200.0
2013-05-30 11:35:00,86.62,86.63,86.61,86.61,7600.0,57.0912,57.0978,57.0847,57.0847,7600.0
2013-05-30 11:40:00,86.61,86.64,86.61,86.63,1300.0,57.0847,57.1044,57.0847,57.0978,1300.0
2013-05-30 11:45:00,86.63,86.63,86.57,86.61,5400.0,57.0978,57.0978,57.0583,57.0847,5400.0
2013-05-30 11:50:00,86.59,86.61,86.58,86.58,1000.0,57.0715,57.0847,57.0649,57.0649,1000.0
2013-05-30 11:55:00,86.58,86.67,86.58,86.67,5900.0,57.0649,57.1242,57.0649,57.1242,5900.0
2013-05-30 12:00:00,86.64,86.66,86.63,86.64,1100.0,57.1044,57.1176,57.0978,57.1044,1100.0
2013-05-30 12:05:00,86.6,86.6,86.58,86.58,1000.0,57.0781,57.0781,57.0649,57.0649,1000.0
2013-05-30 12:10:00,86.59,86.6,86.58,86.6,3600.0,57.0715,57.0781,57.0649,57.0781,3600.0
2013-05-30 12:15:00,86.6,86.6,86.6,86.6,900.0,57.0781,57.0781,57.0781,57.0781,900.0
2013-05-30 12:20:00,86.59,86.59,86.58,86.59,300.0,57.0715,57.0715,57.0649,57.0715,300.0
2013-05-30 12:25:00,86.58,86.59,86.58,86.59,400.0,57.0649,57.0715,57.0649,57.0715,400.0
2013-05-30 12:30:00,86.6,86.6,86.59,86.59,300.0,57.0781,57.0781,57.0715,57.0715,300.0
2013-05-30 12:35:00,86.62,86.62,86.6,86.6,1100.0,57.0912,57.0912,57.0781,57.0781,1100.0
2013-05-30 12:40:00,86.63,86.64,86.63,86.64,2700.0,57.0978,57.1044,57.0978,57.1044,2700.0
2013-05-30 12:45:00,86.64,86.64,86.63,86.64,5000.0,57.1044,57.1044,57.0978,57.1044,5000.0
2013-05-30 12:50:00,86.64,86.64,86.64,86.64,200.0,57.1044,57.1044,57.1044,57.1044,200.0
2013-05-30 12:55:00,86.64,86.64,86.62,86.62,1800.0,57.1044,57.1044,57.0912,57.0912,1800.0
2013-05-30 13:00:00,86.62,86.73,86.61,86.73,7000.0,57.0912,57.1637,57.0847,57.1637,7000.0
2013-05-30 13:05:00,86.7,86.7,86.7,86.7,300.0,57.144,57.144,57.144,57.144,300.0
2013-05-30 13:10:00,86.7,86.7,86.7,86.7,200.0,57.144,57.144,57.144,57.144,200.0
2013-05-30 13:15:00,86.68,86.69,86.68,86.69,500.0,57.1308,57.1374,57.1308,57.1374,500.0
2013-05-30 13:20:00,86.7,86.7,86.69,86.69,600.0,57.144,57.144,57.1374,57.1374,600.0
2013-05-30 13:25:00,86.69,86.73,86.69,86.72,9000.0,57.1374,57.1637,57.1374,57.1572,9000.0
2013-05-30 13:30:00,86.72,86.72,86.66,86.68,29300.0,57.1572,57.1572,57.1176,57.1308,29300.0
2013-05-30 13:35:00,86.7,86.72,86.69,86.72,3500.0,57.144,57.1572,57.1374,57.1572,3500.0
2013-05-30 13:40:00,86.71,86.74,86.7,86.74,8700.0,57.1506,57.1703,57.144,57.1703,8700.0
2013-05-30 13:45:00,86.73,86.74,86.7,86.74,8500.0,57.1637,57.1703,57.144,57.1703,8500.0
2013-05-30 13:50:00,86.74,86.77,86.73,86.76,6100.0,57.1703,57.1901,57.1637,57.1835,6100.0
2013-05-30 13:55:00,86.77,86.77,86.7,86.71,17600.0,57.1901,57.1901,57.144,57.1506,17600.0
2013-05-30 14:00:00,86.71,86.74,86.7,86.71,6300.0,57.1506,57.1703,57.144,57.1506,6300.0
2013-05-30 14:05:00,86.7,86.72,86.66,86.72,12700.0,57.144,57.1572,57.1176,57.1572,12700.0
2013-05-30 14:10:00,86.66,86.72,86.64,86.64,600.0,57.1176,57.1572,57.1044,57.1044,600.0
2013-05-30 14:15:00,86.7,86.7,86.66,86.68,900.0,57.144,57.144,57.1176,57.1308,900.0
2013-05-30 14:20:00,86.66,86.66,86.66,86.66,900.0,57.1176,57.1176,57.1176,57.1176,900.0
2013-05-30 14:25:00,86.7,86.7,86.67,86.67,800.0,57.144,57.144,57.1242,57.1242,800.0
2013-05-30 14:30:00,86.71,86.71,86.71,86.71,1800.0,57.1506,57.1506,57.1506,57.1506,1800.0
2013-05-30 14:35:00,86.66,86.71,86.66,86.7,3600.0,57.1176,57.1506,57.1176,57.144,3600.0
2013-05-30 14:40:00,86.67,86.71,86.62,86.62,2400.0,57.1242,57.1506,57.0912,57.0912,2400.0
2013-05-30 14:45:00,86.63,86.68,86.61,86.64,1200.0,57.0978,57.1308,57.0847,57.1044,1200.0
2013-05-30 14:50:00,86.65,86.65,86.58,86.58,7200.0,57.111,57.111,57.0649,57.0649,7200.0
2013-05-30 14:55:00,86.59,86.65,86.59,86.63,3900.0,57.0715,57.111,57.0715,57.0978,3900.0
2013-05-30 15:00:00,86.62,86.63,86.61,86.63,900.0,57.0912,57.0978,57.0847,57.0978,900.0
2013-05-30 15:05:00,86.62,86.62,86.58,86.58,1200.0,57.0912,57.0912,57.0649,57.0649,1200.0
2013-05-30 15:10:00,86.59,86.62,86.58,86.58,1400.0,57.0715,57.0912,57.0649,57.0649,1400.0
2013-05-30 15:15:00,86.58,86.61,86.58,86.61,1500.0,57.0649,57.0847,57.0649,57.0847,1500.0
2013-05-30 15:20:00,86.58,86.59,86.58,86.59,1500.0,57.0649,57.0715,57.0649,57.0715,1500.0
2013-05-30 15:25:00,86.59,86.63,86.56,86.61,13400.0,57.0715,57.0978,57.0517,57.0847,13400.0
2013-05-30 15:30:00,86.62,86.63,86.59,86.63,3100.0,57.0912,57.0978,57.0715,57.0978,3100.0
2013-05-30 15:35:00,86.62,86.62,86.61,86.61,300.0,57.0912,57.0912,57.0847,57.0847,300.0
2013-05-30 15:40:00,86.65,86.66,86.6,86.64,3200.0,57.111,57.1176,57.0781,57.1044,3200.0
2013-05-30 15:45:00,86.61,86.64,86.61,86.61,2300.0,57.0847,57.1044,57.0847,57.0847,2300.0
2013-05-30 15:50:00,86.6,86.6,86.6,86.6,600.0,57.0781,57.0781,57.0781,57.0781,600.0
2013-05-30 15:55:00,86.61,86.63,86.61,86.61,300.0,57.0847,57.0978,57.0847,57.0847,300.0
2013-05-31 09:30:00,86.5,86.55,86.5,86.51,4000.0,57.153,57.186,57.153,57.1596,4000.0
2013-05-31 09:35:00,86.52,86.52,86.36,86.38,23000.0,57.1662,57.1662,57.0605,57.0737,23000.0
2013-05-31 09:40:00,86.36,86.39,86.29,86.29,4000.0,57.0605,57.0803,57.0143,57.0143,4000.0
2013-05-31 09:45:00,86.31,86.31,86.23,86.24,3500.0,57.0275,57.0275,56.9746,56.9812,3500.0
2013-05-31 09:50:00,86.17,86.17,86.16,86.16,1100.0,56.935,56.935,56.9284,56.9284,1100.0
2013-05-31 09:55:00,86.11,86.11,86.07,86.11,12100.0,56.8953,56.8953,56.8689,56.8953,12100.0
2013-05-31 10:00:00,86.18,86.18,85.96,85.96,50300.0,56.9416,56.9416,56.7962,56.7962,50300.0
2013-05-31 10:05:00,86.0,86.0,85.96,85.96,1500.0,56.8226,56.8226,56.7962,56.7962,1500.0
2013-05-31 10:10:00,85.96,85.98,85.96,85.98,300.0,56.7962,56.8094,56.7962,56.8094,300.0
2013-05-31 10:15:00,85.98,85.99,85.93,85.98,3600.0,56.8094,56.816,56.7764,56.8094,3600.0
2013-05-31 10:20:00,86.05,86.05,85.96,85.99,7600.0,56.8557,56.8557,56.7962,56.816,7600.0
2013-05-31 10:25:00,85.99,86.05,85.96,85.98,29300.0,56.816,56.8557,56.7962,56.8094,29300.0
2013-05-31 10:30:00,85.98,86.0,85.95,86.0,2900.0,56.8094,56.8226,56.7896,56.8226,2900.0
2013-05-31 10:35:00,86.0,86.0,85.87,85.97,14700.0,56.8226,56.8226,56.7367,56.8028,14700.0
2013-05-31 10:40:00,85.96,85.97,85.86,85.91,8200.0,56.7962,56.8028,56.7301,56.7632,8200.0
2013-05-31 10:45:00,85.91,85.97,85.85,85.88,29100.0,56.7632,56.8028,56.7235,56.7434,29100.0
2013-05-31 10:50:00,85.87,85.92,85.86,85.92,7100.0,56.7367,56.7698,56.7301,56.7698,7100.0
2013-05-31 10:55:00,85.94,85.98,85.89,85.89,9700.0,56.783,56.8094,56.75,56.75,9700.0
2013-05-31 11:00:00,85.9,85.92,85.88,85.9,6100.0,56.7566,56.7698,56.7434,56.7566,6100.0
2013-05-31 11:05:00,85.93,85.96,85.93,85.94,11900.0,56.7764,56.7962,56.7764,56.783,11900.0
2013-05-31 11:10:00,85.94,85.94,85.91,85.94,3600.0,56.783,56.783,56.7632,56.783,3600.0
2013-05-31 11:15:00,85.94,85.95,85.93,85.94,6900.0,56.783,56.7896,56.7764,56.783,6900.0
2013-05-31 11:20:00,85.93,86.0,85.93,85.97,11700.0,56.7764,56.8226,56.7764,56.8028,11700.0
2013-05-31 11:25:00,85.98,85.98,85.96,85.96,6800.0,56.8094,56.8094,56.7962,56.7962,6800.0
2013-05-31 11:30:00,85.96,85.97,85.95,85.95,1500.0,56.7962,56.8028,56.7896,56.7896,1500.0
2013-05-31 11:35:00,85.97,85.97,85.95,85.97,4800.0,56.8028,56.8028,56.7896,56.8028,4800.0
2013-05-31 11:40:00,85.96,86.0,85.95,85.99,1400.0,56.7962,56.8226,56.7896,56.816,1400.0
2013-05-31 11:45:00,85.98,86.06,85.98,86.05,9500.0,56.8094,56.8623,56.8094,56.8557,9500.0
2013-05-31 11:50:00,86.01,86.04,86.0,86.02,3100.0,56.8293,56.8491,56.8226,56.8359,3100.0
2013-05-31 11:55:00,86.01,86.05,86.0,86.0,2500.0,56.8293,56.8557,56.8226,56.8226,2500.0
2013-05-31 12:00:00,86.01,86.07,86.0,86.07,1600.0,56.8293,56.8689,56.8226,56.8689,1600.0
2013-05-31 12:05:00,86.04,86.09,86.04,86.08,2900.0,56.8491,56.8821,56.8491,56.8755,2900.0
2013-05-31 12:10:00,86.05,86.1,85.96,85.98,17000.0,56.8557,56.8887,56.7962,56.8094,17000.0
2013-05-31 12:15:00,85.97,86.01,85.95,86.01,7700.0,56.8028,56.8293,56.7896,56.8293,7700.0
2013-05-31 12:20:00,85.98,86.0,85.92,85.97,1700.0,56.8094,56.8226,56.7698,56.8028,1700.0
2013-05-31 12:25:00,85.97,85.97,85.96,85.96,200.0,56.8028,56.8028,56.7962,56.7962,200.0
2013-05-31 12:30:00,85.95,85.95,85.92,85.94,1500.0,56.7896,56.7896,56.7698,56.783,1500.0
2013-05-31 12:35:00,85.92,85.96,85.92,85.96,2000.0,56.7698,56.7962,56.7698,56.7962,2000.0
2013-05-31 12:40:00,85.96,85.96,85.88,85.93,2600.0,56.7962,56.7962,56.7434,56.7764,2600.0
2013-05-31 12:45:00,85.89,85.93,85.87,85.93,7100.0,56.75,56.7764,56.7367,56.7764,7100.0
2013-05-31 12:50:00,85.92,85.93,85.92,85.93,700.0,56.7698,56.7764,56.7698,56.7764,700.0
2013-05-31 12:55:00,85.94,85.95,85.92,85.95,22100.0,56.783,56.7896,56.7698,56.7896,22100.0
2013-05-31 13:00:00,85.91,85.91,85.89,85.9,2100.0,56.7632,56.7632,56.75,56.7566,2100.0
2013-05-31 13:05:00,85.94,85.94,85.9,85.9,3200.0,56.783,56.783,56.7566,56.7566,3200.0
2013-05-31 13:10:00,85.89,85.96,85.84,85.96,9600.0,56.75,56.7962,56.7169,56.7962,9600.0
2013-05-31 13:15:00,85.88,85.9,85.81,85.81,9800.0,56.7434,56.7566,56.6971,56.6971,9800.0
2013-05-31 13:20:00,85.81,85.84,85.81,85.83,12800.0,56.6971,56.7169,56.6971,56.7103,12800.0
2013-05-31 13:25:00,85.83,85.93,85.83,85.88,15400.0,56.7103,56.7764,56.7103,56.7434,15400.0
2013-05-31 13:30:00,85.87,85.92,85.82,85.92,14300.0,56.7367,56.7698,56.7037,56.7698,14300.0
2013-05-31 13:35:00,85.9,85.9,85.88,85.88,10200.0,56.7566,56.7566,56.7434,56.7434,10200.0
2013-05-31 13:40:00,85.85,85.9,85.83,85.87,24900.0,56.7235,56.7566,56.7103,56.7367,24900.0
2013-05-31 13:45:00,85.88,85.9,85.83,85.88,9000.0,56.7434,56.7566,56.7103,56.7434,9000.0
2013-05-31 13:50:00,85.84,85.89,85.84,85.89,1600.0,56.7169,56.75,56.7169,56.75,1600.0
2013-05-31 13:55:00,85.85,85.87,85.8,85.81,16900.0,56.7235,56.7367,56.6905,56.6971,16900.0
2013-05-31 14:00:00,85.83,85.84,85.8,85.84,1600.0,56.7103,56.7169,56.6905,56.7169,1600.0
2013-05-31 14:05:00,85.83,85.83,85.77,85.77,2300.0,56.7103,56.7103,56.6707,56.6707,2300.0
2013-05-31 14:10:00,85.76,85.78,85.74,85.78,10000.0,56.6641,56.6773,56.6509,56.6773,10000.0
2013-05-31 14:15:00,85.76,85.85,85.76,85.85,17300.0,56.6641,56.7235,56.6641,56.7235,17300.0
2013-05-31 14:20:00,85.85,85.85,85.79,85.8,2100.0,56.7235,56.7235,56.6839,56.6905,2100.0
2013-05-31 14:25:00,85.8,85.8,85.79,85.79,300.0,56.6905,56.6905,56.6839,56.6839,300.0
2013-05-31 14:30:00,85.75,85.79,85.73,85.74,1800.0,56.6575,56.6839,56.6442,56.6509,1800.0
2013-05-31 14:35:00,85.77,85.77,85.68,85.68,19500.0,56.6707,56.6707,56.6112,56.6112,19500.0
2013-05-31 14:40:00,85.68,85.74,85.67,85.72,12300.0,56.6112,56.6509,56.6046,56.6376,12300.0
2013-05-31 14:45:00,85.74,85.74,85.7,85.7,6700.0,56.6509,56.6509,56.6244,56.6244,6700.0
2013-05-31 14:50:00,85.72,85.73,85.7,85.72,7000.0,56.6376,56.6442,56.6244,56.6376,7000.0
2013-05-31 14:55:00,85.73,85.84,85.73,85.84,10500.0,56.6442,56.7169,56.6442,56.7169,10500.0
2013-05-31 15:00:00,85.84,85.87,85.8,85.84,22200.0,56.7169,56.7367,56.6905,56.7169,22200.0
2013-05-31 15:05:00,85.84,85.84,85.84,85.84,400.0,56.7169,56.7169,56.7169,56.7169,400.0
2013-05-31 15:10:00,85.87,85.92,85.85,85.91,2500.0,56.7367,56.7698,56.7235,56.7632,2500.0
2013-05-31 15:15:00,85.92,85.97,85.9,85.91,800.0,56.7698,56.8028,56.7566,56.7632,800.0
2013-05-31 15:20:00,85.91,85.93,85.87,85.91,2400.0,56.7632,56.7764,56.7367,56.7632,2400.0
2013-05-31 15:25:00,85.86,85.97,85.82,85.97,4500.0,56.7301,56.8028,56.7037,56.8028,4500.0
2013-05-31 15:30:00,85.94,85.94,85.87,85.87,2400.0,56.783,56.783,56.7367,56.7367,2400.0
2013-05-31 15:35:00,85.85,85.9,85.85,85.88,6100.0,56.7235,56.7566,56.7235,56.7434,6100.0
2013-05-31 15:40:00,85.86,85.87,85.86,85.87,3400.0,56.7301,56.7367,56.7301,56.7367,3400.0
2013-05-31 15:45:00,85.88,85.88,85.83,85.84,16500.0,56.7434,56.7434,56.7103,56.7169,16500.0
2013-05-31 15:50:00,85.84,85.86,85.83,85.83,3400.0,56.7169,56.7301,56.7103,56.7103,3400.0
2013-05-31 15:55:00,85.83,85.89,85.83,85.84,8900.0,56.7103,56.75,56.7103,56.7169,8900.0
2013-06-03 09:30:00,85.64,85.74,85.62,85.73,27100.0,56.5848,56.6509,56.5716,56.6442,27100.0
2013-06-03 09:35:00,85.71,85.71,85.66,85.66,1800.0,56.631,56.631,56.598,56.598,1800.0
2013-06-03 09:40:00,85.67,85.67,85.63,85.66,20300.0,56.6046,56.6046,56.5782,56.598,20300.0
2013-06-03 09:45:00,85.63,85.75,85.63,85.75,21100.0,56.5782,56.6575,56.5782,56.6575,21100.0
2013-06-03 09:50:00,85.71,85.74,85.62,85.62,22300.0,56.631,56.6509,56.5716,56.5716,22300.0
2013-06-03 09:55:00,85.66,85.66,85.55,85.65,11100.0,56.598,56.598,56.5253,56.5914,11100.0
2013-06-03 10:00:00,85.67,86.02,85.67,85.92,11700.0,56.6046,56.8359,56.6046,56.7698,11700.0
2013-06-03 10:05:00,85.92,86.03,85.92,86.02,1600.0,56.7698,56.8425,56.7698,56.8359,1600.0
2013-06-03 10:10:00,85.98,86.01,85.93,85.93,2900.0,56.8094,56.8293,56.7764,56.7764,2900.0
2013-06-03 10:15:00,85.99,86.04,85.93,86.04,6600.0,56.816,56.8491,56.7764,56.8491,6600.0
2013-06-03 10:20:00,86.01,86.1,85.98,85.99,1600.0,56.8293,56.8887,56.8094,56.816,1600.0
2013-06-03 10:25:00,85.98,86.04,85.96,86.04,400.0,56.8094,56.8491,56.7962,56.8491,400.0
2013-06-03 10:30:00,85.95,85.97,85.94,85.94,900.0,56.7896,56.8028,56.783,56.783,900.0
2013-06-03 10:35:00,86.04,86.04,85.96,85.96,800.0,56.8491,56.8491,56.7962,56.7962,800.0
2013-06-03 10:40:00,86.0,86.03,85.94,85.94,600.0,56.8226,56.8425,56.783,56.783,600.0
2013-06-03 10:45:00,85.99,86.15,85.99,86.15,1600.0,56.816,56.9218,56.816,56.9218,1600.0
2013-06-03 10:50:00,86.02,86.02,85.98,85.99,1800.0,56.8359,56.8359,56.8094,56.816,1800.0
2013-06-03 10:55:00,86.01,86.01,86.01,86.01,200.0,56.8293,56.8293,56.8293,56.8293,200.0
2013-06-03 11:00:00,86.05,86.06,85.99,86.06,800.0,56.8557,56.8623,56.816,56.8623,800.0
2013-06-03 11:05:00,85.97,86.01,85.97,85.97,500.0,56.8028,56.8293,56.8028,56.8028,500.0
2013-06-03 11:10:00,85.97,85.98,85.97,85.97,1600.0,56.8028,56.8094,56.8028,56.8028,1600.0
2013-06-03 11:15:00,85.96,86.0,85.95,85.99,1200.0,56.7962,56.8226,56.7896,56.816,1200.0
2013-06-03 11:20:00,85.99,86.02,85.98,86.02,8700.0,56.816,56.8359,56.8094,56.8359,8700.0
2013-06-03 11:25:00,86.02,86.07,86.02,86.07,3900.0,56.8359,56.8689,56.8359,56.8689,3900.0
2013-06-03 11:30:00,86.06,86.06,85.97,85.97,3700.0,56.8623,56.8623,56.8028,56.8028,3700.0
2013-06-03 11:35:00,85.92,85.94,85.92,85.92,2100.0,56.7698,56.783,56.7698,56.7698,2100.0
2013-06-03 11:40:00,85.92,85.92,85.88,85.89,1100.0,56.7698,56.7698,56.7434,56.75,1100.0
2013-06-03 11:45:00,85.88,85.89,85.88,85.89,200.0,56.7434,56.75,56.7434,56.75,200.0
2013-06-03 11:50:00,85.89,85.89,85.89,85.89,0.0,56.75,56.75,56.75,56.75,0.0
2013-06-03 11:55:00,85.89,85.89,85.89,85.89,0.0,56.75,56.75,56.75,56.75,0.0
2013-06-03 12:00:00,85.89,85.89,85.88,85.88,500.0,56.75,56.75,56.7434,56.7434,500.0
2013-06-03 12:05:00,85.92,85.92,85.89,85.89,1100.0,56.7698,56.7698,56.75,56.75,1100.0
2013-06-03 12:10:00,85.89,85.95,85.89,85.95,2200.0,56.75,56.7896,56.75,56.7896,2200.0
2013-06-03 12:15:00,85.9,85.9,85.86,85.89,4900.0,56.7566,56.7566,56.7301,56.75,4900.0
2013-06-03 12:20:00,85.89,85.89,85.88,85.88,1100.0,56.75,56.75,56.7434,56.7434,1100.0
2013-06-03 12:25:00,85.88,85.88,85.87,85.88,1100.0,56.7434,56.7434,56.7367,56.7434,1100.0
2013-06-03 12:30:00,85.86,85.88,85.85,85.88,3700.0,56.7301,56.7434,56.7235,56.7434,3700.0
2013-06-03 12:35:00,85.85,85.86,85.81,85.81,1400.0,56.7235,56.7301,56.6971,56.6971,1400.0
2013-06-03 12:40:00,85.88,85.88,85.82,85.82,800.0,56.7434,56.7434,56.7037,56.7037,800.0
2013-06-03 12:45:00,85.81,85.88,85.81,85.83,5900.0,56.6971,56.7434,56.6971,56.7103,5900.0
2013-06-03 12:50:00,85.87,85.87,85.81,85.81,2200.0,56.7367,56.7367,56.6971,56.6971,2200.0
2013-06-03 12:55:00,85.82,85.82,85.82,85.82,1500.0,56.7037,56.7037,56.7037,56.7037,1500.0
2013-06-03 13:00:00,85.77,85.77,85.77,85.77,300.0,56.6707,56.6707,56.6707,56.6707,300.0
2013-06-03 13:05:00,85.74,85.81,85.74,85.76,1300.0,56.6509,56.6971,56.6509,56.6641,1300.0
2013-06-03 13:10:00,85.76,85.76,85.76,85.76,0.0,56.6641,56.6641,56.6641,56.6641,0.0
2013-06-03 13:15:00,85.8,85.81,85.71,85.72,2200.0,56.6905,56.6971,56.631,56.6376,2200.0
2013-06-03 13:20:00,85.74,85.74,85.74,85.74,100.0,56.6509,56.6509,56.6509,56.6509,100.0
2013-06-03 13:25:00,85.73,85.77,85.73,85.77,200.0,56.6442,56.6707,56.6442,56.6707,200.0
2013-06-03 13:30:00,85.7,85.7,85.67,85.68,700.0,56.6244,56.6244,56.6046,56.6112,700.0
2013-06-03 13:35:00,85.69,85.74,85.69,85.74,800.0,56.6178,56.6509,56.6178,56.6509,800.0
2013-06-03 13:40:00,85.75,85.77,85.75,85.77,200.0,56.6575,56.6707,56.6575,56.6707,200.0
2013-06-03 13:45:00,85.77,85.77,85.77,85.77,100.0,56.6707,56.6707,56.6707,56.6707,100.0
2013-06-03 13:50:00,85.71,85.77,85.71,85.73,2800.0,56.631,56.6707,56.631,56.6442,2800.0
2013-06-03 13:55:00,85.71,85.71,85.71,85.71,100.0,56.631,56.631,56.631,56.631,100.0
2013-06-03 14:00:00,85.71,85.72,85.71,85.72,400.0,56.631,56.6376,56.631,56.6376,400.0
2013-06-03 14:05:00,85.72,85.72,85.72,85.72,500.0,56.6376,56.6376,56.6376,56.6376,500.0
2013-06-03 14:10:00,85.72,85.84,85.72,85.83,5100.0,56.6376,56.7169,56.6376,56.7103,5100.0
2013-06-03 14:15:00,85.82,85.83,85.8,85.82,2400.0,56.7037,56.7103,56.6905,56.7037,2400.0
2013-06-03 14:20:00,85.83,85.83,85.74,85.74,22000.0,56.7103,56.7103,56.6509,56.6509,22000.0
2013-06-03 14:25:00,85.7,85.79,85.7,85.79,700.0,56.6244,56.6839,56.6244,56.6839,700.0
2013-06-03 14:30:00,85.74,85.78,85.74,85.78,600.0,56.6509,56.6773,56.6509,56.6773,600.0
2013-06-03 14:35:00,85.72,85.77,85.72,85.75,500.0,56.6376,56.6707,56.6376,56.6575,500.0
2013-06-03 14:40:00,85.79,85.79,85.77,85.77,500.0,56.6839,56.6839,56.6707,56.6707,500.0
2013-06-03 14:45:00,85.74,85.82,85.74,85.82,7700.0,56.6509,56.7037,56.6509,56.7037,7700.0
2013-06-03 14:50:00,85.78,85.86,85.77,85.85,700.0,56.6773,56.7301,56.6707,56.7235,700.0
2013-06-03 14:55:00,85.75,85.85,85.75,85.76,3800.0,56.6575,56.7235,56.6575,56.6641,3800.0
2013-06-03 15:00:00,85.79,85.79,85.79,85.79,600.0,56.6839,56.6839,56.6839,56.6839,600.0
2013-06-03 15:05:00,85.8,85.8,85.75,85.76,5200.0,56.6905,56.6905,56.6575,56.6641,5200.0
2013-06-03 15:10:00,85.76,85.8,85.76,85.8,2500.0,56.6641,56.6905,56.6641,56.6905,2500.0
2013-06-03 15:15:00,85.76,85.76,85.76,85.76,100.0,56.6641,56.6641,56.6641,56.6641,100.0
2013-06-03 15:20:00,85.8,85.9,85.78,85.82,6000.0,56.6905,56.7566,56.6773,56.7037,6000.0
2013-06-03 15:25:00,85.79,85.79,85.79,85.79,300.0,56.6839,56.6839,56.6839,56.6839,300.0
2013-06-03 15:30:00,85.83,85.87,85.83,85.87,1500.0,56.7103,56.7367,56.7103,56.7367,1500.0
2013-06-03 15:35:00,85.88,85.88,85.86,85.88,3700.0,56.7434,56.7434,56.7301,56.7434,3700.0
2013-06-03 15:40:00,85.86,85.88,85.86,85.88,4200.0,56.7301,56.7434,56.7301,56.7434,4200.0
2013-06-03 15:45:00,85.87,85.89,85.86,85.88,5600.0,56.7367,56.75,56.7301,56.7434,5600.0
2013-06-03 15:50:00,85.87,85.87,85.87,85.87,1300.0,56.7367,56.7367,56.7367,56.7367,1300.0
2013-06-03 15:55:00,85.82,85.86,85.82,85.85,4000.0,56.7037,56.7301,56.7037,56.7235,4000.0
2013-06-04 09:30:00,85.73,85.8,85.69,85.75,5300.0,56.6442,56.6905,56.6178,56.6575,5300.0
2013-06-04 09:35:00,85.76,85.76,85.71,85.71,300.0,56.6641,56.6641,56.631,56.631,300.0
2013-06-04 09:40:00,85.73,85.76,85.73,85.76,300.0,56.6442,56.6641,56.6442,56.6641,300.0
2013-06-04 09:45:00,85.72,85.76,85.72,85.72,500.0,56.6376,56.6641,56.6376,56.6376,500.0
2013-06-04 09:50:00,85.77,85.77,85.69,85.75,600.0,56.6707,56.6707,56.6178,56.6575,600.0
2013-06-04 09:55:00,85.73,85.75,85.67,85.67,5000.0,56.6442,56.6575,56.6046,56.6046,5000.0
2013-06-04 10:00:00,85.65,85.68,85.65,85.65,900.0,56.5914,56.6112,56.5914,56.5914,900.0
2013-06-04 10:05:00,85.65,85.67,85.65,85.65,11200.0,56.5914,56.6046,56.5914,56.5914,11200.0
2013-06-04 10:10:00,85.66,85.67,85.64,85.64,17300.0,56.598,56.6046,56.5848,56.5848,17300.0
2013-06-04 10:15:00,85.65,85.65,85.61,85.61,11800.0,56.5914,56.5914,56.565,56.565,11800.0
2013-06-04 10:20:00,85.61,85.61,85.59,85.6,15600.0,56.565,56.565,56.5517,56.5584,15600.0
2013-06-04 10:25:00,85.62,85.63,85.61,85.61,8800.0,56.5716,56.5782,56.565,56.565,8800.0
2013-06-04 10:30:00,85.61,85.62,85.58,85.59,16500.0,56.565,56.5716,56.5451,56.5517,16500.0
2013-06-04 10:35:00,85.6,85.64,85.58,85.63,10900.0,56.5584,56.5848,56.5451,56.5782,10900.0
2013-06-04 10:40:00,85.62,85.65,85.61,85.65,19000.0,56.5716,56.5914,56.565,56.5914,19000.0
2013-06-04 10:45:00,85.63,85.66,85.61,85.65,8600.0,56.5782,56.598,56.565,56.5914,8600.0
2013-06-04 10:50:00,85.63,85.66,85.61,85.63,26300.0,56.5782,56.598,56.565,56.5782,26300.0
2013-06-04 10:55:00,85.63,85.66,85.63,85.64,8700.0,56.5782,56.598,56.5782,56.5848,8700.0
2013-06-04 11:00:00,85.63,85.66,85.62,85.66,15600.0,56.5782,56.598,56.5716,56.598,15600.0
2013-06-04 11:05:00,85.63,85.63,85.61,85.61,1300.0,56.5782,56.5782,56.565,56.565,1300.0
2013-06-04 11:10:00,85.64,85.66,85.64,85.66,500.0,56.5848,56.598,56.5848,56.598,500.0
2013-06-04 11:15:00,85.66,85.66,85.64,85.64,1000.0,56.598,56.598,56.5848,56.5848,1000.0
2013-06-04 11:20:00,85.64,85.68,85.64,85.68,12100.0,56.5848,56.6112,56.5848,56.6112,12100.0
2013-06-04 11:25:00,85.66,85.67,85.66,85.67,12200.0,56.598,56.6046,56.598,56.6046,12200.0
2013-06-04 11:30:00,85.69,85.69,85.66,85.66,400.0,56.6178,56.6178,56.598,56.598,400.0
2013-06-04 11:35:00,85.66,85.69,85.66,85.68,6800.0,56.598,56.6178,56.598,56.6112,6800.0
2013-06-04 11:40:00,85.69,85.76,85.68,85.75,23400.0,56.6178,56.6641,56.6112,56.6575,23400.0
2013-06-04 11:45:00,85.75,85.77,85.74,85.77,400.0,56.6575,56.6707,56.6509,56.6707,400.0
2013-06-04 11:50:00,85.71,85.77,85.71,85.77,4100.0,56.631,56.6707,56.631,56.6707,4100.0
2013-06-04 11:55:00,85.78,85.8,85.77,85.78,1400.0,56.6773,56.6905,56.6707,56.6773,1400.0
2013-06-04 12:00:00,85.78,85.78,85.75,85.77,1100.0,56.6773,56.6773,56.6575,56.6707,1100.0
2013-06-04 12:05:00,85.79,85.8,85.79,85.79,8400.0,56.6839,56.6905,56.6839,56.6839,8400.0
2013-06-04 12:10:00,85.76,85.79,85.76,85.78,500.0,56.6641,56.6839,56.6641,56.6773,500.0
2013-06-04 12:15:00,85.8,85.8,85.8,85.8,100.0,56.6905,56.6905,56.6905,56.6905,100.0
2013-06-04 12:20:00,85.79,85.79,85.76,85.76,700.0,56.6839,56.6839,56.6641,56.6641,700.0
2013-06-04 12:25:00,85.78,85.78,85.78,85.78,200.0,56.6773,56.6773,56.6773,56.6773,200.0
2013-06-04 12:30:00,85.84,85.84,85.82,85.82,900.0,56.7169,56.7169,56.7037,56.7037,900.0
2013-06-04 12:35:00,85.82,85.82,85.82,85.82,800.0,56.7037,56.7037,56.7037,56.7037,800.0
2013-06-04 12:40:00,85.82,85.84,85.79,85.79,16500.0,56.7037,56.7169,56.6839,56.6839,16500.0
2013-06-04 12:45:00,85.8,85.82,85.76,85.82,20700.0,56.6905,56.7037,56.6641,56.7037,20700.0
2013-06-04 12:50:00,85.82,85.83,85.8,85.82,7500.0,56.7037,56.7103,56.6905,56.7037,7500.0
2013-06-04 12:55:00,85.8,85.85,85.79,85.81,3700.0,56.6905,56.7235,56.6839,56.6971,3700.0
2013-06-04 13:00:00,85.79,85.85,85.78,85.85,300.0,56.6839,56.7235,56.6773,56.7235,300.0
2013-06-04 13:05:00,85.77,85.77,85.75,85.75,400.0,56.6707,56.6707,56.6575,56.6575,400.0
2013-06-04 13:10:00,85.8,85.81,85.8,85.81,4600.0,56.6905,56.6971,56.6905,56.6971,4600.0
2013-06-04 13:15:00,85.81,85.84,85.78,85.83,110800.0,56.6971,56.7169,56.6773,56.7103,110800.0
2013-06-04 13:20:00,85.83,85.83,85.81,85.82,8800.0,56.7103,56.7103,56.6971,56.7037,8800.0
2013-06-04 13:25:00,85.82,85.82,85.76,85.82,3800.0,56.7037,56.7037,56.6641,56.7037,3800.0
2013-06-04 13:30:00,85.86,85.86,85.8,85.84,1400.0,56.7301,56.7301,56.6905,56.7169,1400.0
2013-06-04 13:35:00,85.85,85.85,85.79,85.83,8800.0,56.7235,56.7235,56.6839,56.7103,8800.0
2013-06-04 13:40:00,85.79,85.85,85.78,85.85,5300.0,56.6839,56.7235,56.6773,56.7235,5300.0
2013-06-04 13:45:00,85.85,85.85,85.8,85.84,3000.0,56.7235,56.7235,56.6905,56.7169,3000.0
2013-06-04 13:50:00,85.83,85.84,85.83,85.84,1100.0,56.7103,56.7169,56.7103,56.7169,1100.0
2013-06-04 13:55:00,85.82,85.82,85.81,85.81,200.0,56.7037,56.7037,56.6971,56.6971,200.0
2013-06-04 14:00:00,85.82,85.83,85.82,85.83,1200.0,56.7037,56.7103,56.7037,56.7103,1200.0
2013-06-04 14:05:00,85.83,85.83,85.83,85.83,4900.0,56.7103,56.7103,56.7103,56.7103,4900.0
2013-06-04 14:10:00,85.84,85.85,85.83,85.85,8400.0,56.7169,56.7235,56.7103,56.7235,8400.0
2013-06-04 14:15:00,85.83,85.83,85.82,85.82,1100.0,56.7103,56.7103,56.7037,56.7037,1100.0
2013-06-04 14:20:00,85.82,85.82,85.78,85.78,1200.0,56.7037,56.7037,56.6773,56.6773,1200.0
2013-06-04 14:25:00,85.79,85.81,85.77,85.81,1200.0,56.6839,56.6971,56.6707,56.6971,1200.0
2013-06-04 14:30:00,85.81,85.81,85.77,85.77,1900.0,56.6971,56.6971,56.6707,56.6707,1900.0
2013-06-04 14:35:00,85.79,85.8,85.77,85.79,3300.0,56.6839,56.6905,56.6707,56.6839,3300.0
2013-06-04 14:40:00,85.77,85.8,85.76,85.77,3200.0,56.6707,56.6905,56.6641,56.6707,3200.0
2013-06-04 14:45:00,85.77,85.78,85.74,85.77,2300.0,56.6707,56.6773,56.6509,56.6707,2300.0
2013-06-04 14:50:00,85.74,85.74,85.74,85.74,100.0,56.6509,56.6509,56.6509,56.6509,100.0
2013-06-04 14:55:00,85.75,85.75,85.71,85.72,6200.0,56.6575,56.6575,56.631,56.6376,6200.0
2013-06-04 15:00:00,85.73,85.75,85.72,85.75,3100.0,56.6442,56.6575,56.6376,56.6575,3100.0
2013-06-04 15:05:00,85.71,85.75,85.71,85.73,500.0,56.631,56.6575,56.631,56.6442,500.0
2013-06-04 15:10:00,85.76,85.78,85.71,85.72,23100.0,56.6641,56.6773,56.631,56.6376,23100.0
2013-06-04 15:15:00,85.77,85.78,85.72,85.77,31400.0,56.6707,56.6773,56.6376,56.6707,31400.0
2013-06-04 15:20:00,85.73,85.78,85.73,85.76,18100.0,56.6442,56.6773,56.6442,56.6641,18100.0
2013-06-04 15:25:00,85.76,85.78,85.72,85.74,9300.0,56.6641,56.6773,56.6376,56.6509,9300.0
2013-06-04 15:30:00,85.76,85.76,85.72,85.73,6800.0,56.6641,56.6641,56.6376,56.6442,6800.0
2013-06-04 15:35:00,85.75,85.76,85.72,85.74,6200.0,56.6575,56.6641,56.6376,56.6509,6200.0
2013-06-04 15:40:00,85.73,85.74,85.71,85.73,4600.0,56.6442,56.6509,56.631,56.6442,4600.0
2013-06-04 15:45:00,85.73,85.73,85.71,85.71,1000.0,56.6442,56.6442,56.631,56.631,1000.0
2013-06-04 15:50:00,85.72,85.72,85.69,85.69,2700.0,56.6376,56.6376,56.6178,56.6178,2700.0
2013-06-04 15:55:00,85.71,85.72,85.71,85.72,2800.0,56.631,56.6376,56.631,56.6376,2800.0
2013-06-05 09:30:00,85.59,85.71,85.57,85.63,28700.0,56.5517,56.631,56.5385,56.5782,28700.0
2013-06-05 09:35:00,85.65,85.71,85.65,85.71,500.0,56.5914,56.631,56.5914,56.631,500.0
2013-06-05 09:40:00,85.58,85.61,85.58,85.61,200.0,56.5451,56.565,56.5451,56.565,200.0
2013-06-05 09:45:00,85.62,85.71,85.6,85.71,300.0,56.5716,56.631,56.5584,56.631,300.0
2013-06-05 09:50:00,85.67,85.67,85.67,85.67,100.0,56.6046,56.6046,56.6046,56.6046,100.0
2013-06-05 09:55:00,85.52,85.52,85.52,85.52,200.0,56.5055,56.5055,56.5055,56.5055,200.0
2013-06-05 10:00:00,85.47,85.63,85.45,85.58,5500.0,56.4725,56.5782,56.4592,56.5451,5500.0
2013-06-05 10:05:00,85.6,85.61,85.6,85.61,500.0,56.5584,56.565,56.5584,56.565,500.0
2013-06-05 10:10:00,85.61,85.65,85.61,85.62,1200.0,56.565,56.5914,56.565,56.5716,1200.0
2013-06-05 10:15:00,85.62,85.66,85.62,85.64,3100.0,56.5716,56.598,56.5716,56.5848,3100.0
2013-06-05 10:20:00,85.66,85.67,85.66,85.67,900.0,56.598,56.6046,56.598,56.6046,900.0
2013-06-05 10:25:00,85.67,85.67,85.66,85.66,600.0,56.6046,56.6046,56.598,56.598,600.0
2013-06-05 10:30:00,85.66,85.7,85.64,85.65,2900.0,56.598,56.6244,56.5848,56.5914,2900.0
2013-06-05 10:35:00,85.64,85.64,85.56,85.62,15200.0,56.5848,56.5848,56.5319,56.5716,15200.0
2013-06-05 10:40:00,85.58,85.62,85.56,85.58,4000.0,56.5451,56.5716,56.5319,56.5451,4000.0
2013-06-05 10:45:00,85.59,85.61,85.58,85.58,4700.0,56.5517,56.565,56.5451,56.5451,4700.0
2013-06-05 10:50:00,85.6,85.64,85.59,85.64,6700.0,56.5584,56.5848,56.5517,56.5848,6700.0
2013-06-05 10:55:00,85.59,85.64,85.59,85.64,6100.0,56.5517,56.5848,56.5517,56.5848,6100.0
2013-06-05 11:00:00,85.66,85.66,85.62,85.62,11700.0,56.598,56.598,56.5716,56.5716,11700.0
2013-06-05 11:05:00,85.63,85.66,85.62,85.64,7500.0,56.5782,56.598,56.5716,56.5848,7500.0
2013-06-05 11:10:00,85.63,85.69,85.59,85.65,10700.0,56.5782,56.6178,56.5517,56.5914,10700.0
2013-06-05 11:15:00,85.65,85.65,85.6,85.63,5200.0,56.5914,56.5914,56.5584,56.5782,5200.0
2013-06-05 11:20:00,85.6,85.63,85.54,85.61,11100.0,56.5584,56.5782,56.5187,56.565,11100.0
2013-06-05 11:25:00,85.59,85.62,85.58,85.61,3000.0,56.5517,56.5716,56.5451,56.565,3000.0
2013-06-05 11:30:00,85.57,85.57,85.54,85.54,7000.0,56.5385,56.5385,56.5187,56.5187,7000.0
2013-06-05 11:35:00,85.57,85.57,85.54,85.57,3600.0,56.5385,56.5385,56.5187,56.5385,3600.0
2013-06-05 11:40:00,85.57,85.64,85.57,85.59,9600.0,56.5385,56.5848,56.5385,56.5517,9600.0
2013-06-05 11:45:00,85.6,85.7,85.6,85.7,5300.0,56.5584,56.6244,56.5584,56.6244,5300.0
2013-06-05 11:50:00,85.6,85.71,85.58,85.71,2700.0,56.5584,56.631,56.5451,56.631,2700.0
2013-06-05 11:55:00,85.71,85.71,85.6,85.6,5500.0,56.631,56.631,56.5584,56.5584,5500.0
2013-06-05 12:00:00,85.58,85.67,85.57,85.63,800.0,56.5451,56.6046,56.5385,56.5782,800.0
2013-06-05 12:05:00,85.68,85.68,85.58,85.67,3800.0,56.6112,56.6112,56.5451,56.6046,3800.0
2013-06-05 12:10:00,85.57,85.65,85.57,85.62,700.0,56.5385,56.5914,56.5385,56.5716,700.0
2013-06-05 12:15:00,85.57,85.67,85.56,85.64,3100.0,56.5385,56.6046,56.5319,56.5848,3100.0
2013-06-05 12:20:00,85.61,85.63,85.54,85.63,12900.0,56.565,56.5782,56.5187,56.5782,12900.0
2013-06-05 12:25:00,85.55,85.56,85.55,85.55,400.0,56.5253,56.5319,56.5253,56.5253,400.0
2013-06-05 12:30:00,85.62,85.62,85.51,85.53,500.0,56.5716,56.5716,56.4989,56.5121,500.0
2013-06-05 12:35:00,85.51,85.51,85.51,85.51,100.0,56.4989,56.4989,56.4989,56.4989,100.0
2013-06-05 12:40:00,85.53,85.56,85.51,85.51,1000.0,56.5121,56.5319,56.4989,56.4989,1000.0
2013-06-05 12:45:00,85.55,85.55,85.51,85.51,600.0,56.5253,56.5253,56.4989,56.4989,600.0
2013-06-05 12:50:00,85.52,85.58,85.52,85.56,2900.0,56.5055,56.5451,56.5055,56.5319,2900.0
2013-06-05 12:55:00,85.56,85.62,85.56,85.62,3700.0,56.5319,56.5716,56.5319,56.5716,3700.0
2013-06-05 13:00:00,85.55,85.62,85.52,85.53,8600.0,56.5253,56.5716,56.5055,56.5121,8600.0
2013-06-05 13:05:00,85.6,85.61,85.51,85.61,1300.0,56.5584,56.565,56.4989,56.565,1300.0
2013-06-05 13:10:00,85.54,85.57,85.5,85.51,2200.0,56.5187,56.5385,56.4923,56.4989,2200.0
2013-06-05 13:15:00,85.5,85.59,85.5,85.55,6600.0,56.4923,56.5517,56.4923,56.5253,6600.0
2013-06-05 13:20:00,85.5,85.54,85.49,85.49,5300.0,56.4923,56.5187,56.4857,56.4857,5300.0
2013-06-05 13:25:00,85.51,85.52,85.5,85.5,2300.0,56.4989,56.5055,56.4923,56.4923,2300.0
2013-06-05 13:30:00,85.52,85.52,85.49,85.51,1300.0,56.5055,56.5055,56.4857,56.4989,1300.0
2013-06-05 13:35:00,85.48,85.51,85.48,85.51,2600.0,56.4791,56.4989,56.4791,56.4989,2600.0
2013-06-05 13:40:00,85.46,85.52,85.46,85.52,5000.0,56.4659,56.5055,56.4659,56.5055,5000.0
2013-06-05 13:45:00,85.52,85.52,85.46,85.52,2000.0,56.5055,56.5055,56.4659,56.5055,2000.0
2013-06-05 13:50:00,85.52,85.55,85.47,85.55,400.0,56.5055,56.5253,56.4725,56.5253,400.0
2013-06-05 13:55:00,85.46,85.55,85.46,85.52,4700.0,56.4659,56.5253,56.4659,56.5055,4700.0
2013-06-05 14:00:00,85.52,85.55,85.5,85.5,1800.0,56.5055,56.5253,56.4923,56.4923,1800.0
2013-06-05 14:05:00,85.52,85.52,85.44,85.44,6700.0,56.5055,56.5055,56.4526,56.4526,6700.0
2013-06-05 14:10:00,85.52,85.52,85.51,85.52,1300.0,56.5055,56.5055,56.4989,56.5055,1300.0
2013-06-05 14:15:00,85.44,85.44,85.44,85.44,4000.0,56.4526,56.4526,56.4526,56.4526,4000.0
2013-06-05 14:20:00,85.52,85.55,85.45,85.47,4400.0,56.5055,56.5253,56.4592,56.4725,4400.0
2013-06-05 14:25:00,85.51,85.51,85.48,85.51,1800.0,56.4989,56.4989,56.4791,56.4989,1800.0
2013-06-05 14:30:00,85.51,85.51,85.47,85.47,1400.0,56.4989,56.4989,56.4725,56.4725,1400.0
2013-06-05 14:35:00,85.48,85.54,85.46,85.49,7200.0,56.4791,56.5187,56.4659,56.4857,7200.0
2013-06-05 14:40:00,85.48,85.48,85.47,85.47,200.0,56.4791,56.4791,56.4725,56.4725,200.0
2013-06-05 14:45:00,85.55,85.55,85.49,85.54,1300.0,56.5253,56.5253,56.4857,56.5187,1300.0
2013-06-05 14:50:00,85.46,85.52,85.46,85.52,5300.0,56.4659,56.5055,56.4659,56.5055,5300.0
2013-06-05 14:55:00,85.49,85.52,85.44,85.44,5400.0,56.4857,56.5055,56.4526,56.4526,5400.0
2013-06-05 15:00:00,85.53,85.53,85.44,85.51,1600.0,56.5121,56.5121,56.4526,56.4989,1600.0
2013-06-05 15:05:00,85.51,85.51,85.51,85.51,100.0,56.4989,56.4989,56.4989,56.4989,100.0
2013-06-05 15:10:00,85.52,85.55,85.51,85.54,5200.0,56.5055,56.5253,56.4989,56.5187,5200.0
2013-06-05 15:15:00,85.49,85.55,85.49,85.55,800.0,56.4857,56.5253,56.4857,56.5253,800.0
2013-06-05 15:20:00,85.55,85.55,85.48,85.48,2000.0,56.5253,56.5253,56.4791,56.4791,2000.0
2013-06-05 15:25:00,85.49,85.55,85.49,85.53,2900.0,56.4857,56.5253,56.4857,56.5121,2900.0
2013-06-05 15:30:00,85.52,85.55,85.51,85.52,7100.0,56.5055,56.5253,56.4989,56.5055,7100.0
2013-06-05 15:35:00,85.51,85.54,85.48,85.54,7300.0,56.4989,56.5187,56.4791,56.5187,7300.0
2013-06-05 15:40:00,85.47,85.55,85.46,85.54,5000.0,56.4725,56.5253,56.4659,56.5187,5000.0
2013-06-05 15:45:00,85.49,85.55,85.48,85.48,900.0,56.4857,56.5253,56.4791,56.4791,900.0
2013-06-05 15:50:00,85.54,85.54,85.49,85.49,1200.0,56.5187,56.5187,56.4857,56.4857,1200.0
2013-06-05 15:55:00,85.54,85.54,85.42,85.47,70100.0,56.5187,56.5187,56.4394,56.4725,70100.0
2013-06-06 09:30:00,85.69,85.69,85.53,85.65,12800.0,56.6178,56.6178,56.5121,56.5914,12800.0
2013-06-06 09:35:00,85.55,85.63,85.49,85.5,2700.0,56.5253,56.5782,56.4857,56.4923,2700.0
2013-06-06 09:40:00,85.5,85.5,85.5,85.5,0.0,56.4923,56.4923,56.4923,56.4923,0.0
2013-06-06 09:45:00,85.63,85.63,85.45,85.45,1900.0,56.5782,56.5782,56.4592,56.4592,1900.0
2013-06-06 09:50:00,85.47,85.55,85.29,85.4,8200.0,56.4725,56.5253,56.3535,56.4262,8200.0
2013-06-06 09:55:00,85.39,85.39,85.35,85.35,3100.0,56.4196,56.4196,56.3932,56.3932,3100.0
2013-06-06 10:00:00,85.35,85.42,85.33,85.35,2500.0,56.3932,56.4394,56.38,56.3932,2500.0
2013-06-06 10:05:00,85.42,85.42,85.35,85.41,1200.0,56.4394,56.4394,56.3932,56.4328,1200.0
2013-06-06 10:10:00,85.35,85.44,85.35,85.44,2500.0,56.3932,56.4526,56.3932,56.4526,2500.0
2013-06-06 10:15:00,85.36,85.44,85.36,85.44,1700.0,56.3998,56.4526,56.3998,56.4526,1700.0
2013-06-06 10:20:00,85.42,85.44,85.37,85.44,1400.0,56.4394,56.4526,56.4064,56.4526,1400.0
2013-06-06 10:25:00,85.37,85.41,85.36,85.41,4000.0,56.4064,56.4328,56.3998,56.4328,4000.0
2013-06-06 10:30:00,85.36,85.41,85.36,85.41,1200.0,56.3998,56.4328,56.3998,56.4328,1200.0
2013-06-06 10:35:00,85.41,85.41,85.38,85.4,1700.0,56.4328,56.4328,56.413,56.4262,1700.0
2013-06-06 10:40:00,85.41,85.41,85.38,85.39,400.0,56.4328,56.4328,56.413,56.4196,400.0
2013-06-06 10:45:00,85.39,85.4,85.39,85.4,300.0,56.4196,56.4262,56.4196,56.4262,300.0
2013-06-06 10:50:00,85.39,85.4,85.39,85.4,3200.0,56.4196,56.4262,56.4196,56.4262,3200.0
2013-06-06 10:55:00,85.42,85.43,85.4,85.43,3500.0,56.4394,56.446,56.4262,56.446,3500.0
2013-06-06 11:00:00,85.41,85.44,85.4,85.44,1500.0,56.4328,56.4526,56.4262,56.4526,1500.0
2013-06-06 11:05:00,85.4,85.41,85.4,85.41,400.0,56.4262,56.4328,56.4262,56.4328,400.0
2013-06-06 11:10:00,85.43,85.43,85.43,85.43,100.0,56.446,56.446,56.446,56.446,100.0
2013-06-06 11:15:00,85.45,85.45,85.44,85.45,23400.0,56.4592,56.4592,56.4526,56.4592,23400.0
2013-06-06 11:20:00,85.47,85.5,85.47,85.5,3100.0,56.4725,56.4923,56.4725,56.4923,3100.0
2013-06-06 11:25:00,85.46,85.57,85.46,85.57,7600.0,56.4659,56.5385,56.4659,56.5385,7600.0
2013-06-06 11:30:00,85.52,85.57,85.52,85.57,2100.0,56.5055,56.5385,56.5055,56.5385,2100.0
2013-06-06 11:35:00,85.53,85.53,85.48,85.5,11700.0,56.5121,56.5121,56.4791,56.4923,11700.0
2013-06-06 11:40:00,85.52,85.59,85.5,85.5,19500.0,56.5055,56.5517,56.4923,56.4923,19500.0
2013-06-06 11:45:00,85.5,85.58,85.47,85.51,7400.0,56.4923,56.5451,56.4725,56.4989,7400.0
2013-06-06 11:50:00,85.51,85.56,85.47,85.56,2500.0,56.4989,56.5319,56.4725,56.5319,2500.0
2013-06-06 11:55:00,85.6,85.6,85.58,85.58,2300.0,56.5584,56.5584,56.5451,56.5451,2300.0
2013-06-06 12:00:00,85.6,85.6,85.59,85.59,1200.0,56.5584,56.5584,56.5517,56.5517,1200.0
2013-06-06 12:05:00,85.59,85.64,85.58,85.64,2200.0,56.5517,56.5848,56.5451,56.5848,2200.0
2013-06-06 12:10:00,85.61,85.64,85.61,85.62,3200.0,56.565,56.5848,56.565,56.5716,3200.0
2013-06-06 12:15:00,85.61,85.65,85.6,85.61,3300.0,56.565,56.5914,56.5584,56.565,3300.0
2013-06-06 12:20:00,85.63,85.9,85.62,85.78,80300.0,56.5782,56.7566,56.5716,56.6773,80300.0
2013-06-06 12:25:00,85.8,85.92,85.8,85.86,4500.0,56.6905,56.7698,56.6905,56.7301,4500.0
2013-06-06 12:30:00,85.85,85.86,85.76,85.76,7200.0,56.7235,56.7301,56.6641,56.6641,7200.0
2013-06-06 12:35:00,85.77,85.84,85.76,85.81,3900.0,56.6707,56.7169,56.6641,56.6971,3900.0
2013-06-06 12:40:00,85.78,85.79,85.74,85.78,4200.0,56.6773,56.6839,56.6509,56.6773,4200.0
2013-06-06 12:45:00,85.76,85.84,85.74,85.79,3900.0,56.6641,56.7169,56.6509,56.6839,3900.0
2013-06-06 12:50:00,85.81,85.81,85.75,85.75,1000.0,56.6971,56.6971,56.6575,56.6575,1000.0
2013-06-06 12:55:00,85.75,85.84,85.75,85.83,33600.0,56.6575,56.7169,56.6575,56.7103,33600.0
2013-06-06 13:00:00,85.83,85.85,85.75,85.83,7700.0,56.7103,56.7235,56.6575,56.7103,7700.0
2013-06-06 13:05:00,85.84,85.84,85.75,85.83,12700.0,56.7169,56.7169,56.6575,56.7103,12700.0
2013-06-06 13:10:00,85.83,85.87,85.8,85.85,14900.0,56.7103,56.7367,56.6905,56.7235,14900.0
2013-06-06 13:15:00,85.85,85.86,85.81,85.85,2400.0,56.7235,56.7301,56.6971,56.7235,2400.0
2013-06-06 13:20:00,85.86,85.86,85.81,85.86,7000.0,56.7301,56.7301,56.6971,56.7301,7000.0
2013-06-06 13:25:00,85.85,85.86,85.79,85.86,15000.0,56.7235,56.7301,56.6839,56.7301,15000.0
2013-06-06 13:30:00,85.86,85.86,85.85,85.86,800.0,56.7301,56.7301,56.7235,56.7301,800.0
2013-06-06 13:35:00,85.79,85.86,85.79,85.83,1100.0,56.6839,56.7301,56.6839,56.7103,1100.0
2013-06-06 13:40:00,85.86,85.86,85.79,85.79,1900.0,56.7301,56.7301,56.6839,56.6839,1900.0
2013-06-06 13:45:00,85.82,85.86,85.8,85.86,13000.0,56.7037,56.7301,56.6905,56.7301,13000.0
2013-06-06 13:50:00,85.84,85.84,85.75,85.83,9900.0,56.7169,56.7169,56.6575,56.7103,9900.0
2013-06-06 13:55:00,85.81,85.81,85.76,85.79,1400.0,56.6971,56.6971,56.6641,56.6839,1400.0
2013-06-06 14:00:00,85.75,85.82,85.75,85.81,13600.0,56.6575,56.7037,56.6575,56.6971,13600.0
2013-06-06 14:05:00,85.86,85.86,85.75,85.82,10800.0,56.7301,56.7301,56.6575,56.7037,10800.0
2013-06-06 14:10:00,85.81,85.82,85.73,85.73,17800.0,56.6971,56.7037,56.6442,56.6442,17800.0
2013-06-06 14:15:00,85.78,85.81,85.68,85.79,14300.0,56.6773,56.6971,56.6112,56.6839,14300.0
2013-06-06 14:20:00,85.72,85.75,85.68,85.72,2800.0,56.6376,56.6575,56.6112,56.6376,2800.0
2013-06-06 14:25:00,85.77,85.81,85.73,85.76,44800.0,56.6707,56.6971,56.6442,56.6641,44800.0
2013-06-06 14:30:00,85.77,85.77,85.76,85.76,700.0,56.6707,56.6707,56.6641,56.6641,700.0
2013-06-06 14:35:00,85.76,85.76,85.74,85.74,200.0,56.6641,56.6641,56.6509,56.6509,200.0
2013-06-06 14:40:00,85.77,85.79,85.7,85.78,1200.0,56.6707,56.6839,56.6244,56.6773,1200.0
2013-06-06 14:45:00,85.79,85.79,85.78,85.78,300.0,56.6839,56.6839,56.6773,56.6773,300.0
2013-06-06 14:50:00,85.71,85.8,85.71,85.8,500.0,56.631,56.6905,56.631,56.6905,500.0
2013-06-06 14:55:00,85.8,85.8,85.74,85.74,500.0,56.6905,56.6905,56.6509,56.6509,500.0
2013-06-06 15:00:00,85.79,85.79,85.72,85.72,300.0,56.6839,56.6839,56.6376,56.6376,300.0
2013-06-06 15:05:00,85.79,85.8,85.71,85.71,1000.0,56.6839,56.6905,56.631,56.631,1000.0
2013-06-06 15:10:00,85.75,85.8,85.71,85.8,34300.0,56.6575,56.6905,56.631,56.6905,34300.0
2013-06-06 15:15:00,85.72,85.82,85.72,85.82,3300.0,56.6376,56.7037,56.6376,56.7037,3300.0
2013-06-06 15:20:00,85.81,85.81,85.73,85.79,1700.0,56.6971,56.6971,56.6442,56.6839,1700.0
2013-06-06 15:25:00,85.73,85.77,85.72,85.72,1000.0,56.6442,56.6707,56.6376,56.6376,1000.0
2013-06-06 15:30:00,85.82,85.82,85.8,85.8,2200.0,56.7037,56.7037,56.6905,56.6905,2200.0
2013-06-06 15:35:00,85.78,85.79,85.78,85.79,1300.0,56.6773,56.6839,56.6773,56.6839,1300.0
2013-06-06 15:40:00,85.78,85.83,85.76,85.79,5900.0,56.6773,56.7103,56.6641,56.6839,5900.0
2013-06-06 15:45:00,85.79,85.81,85.78,85.78,2000.0,56.6839,56.6971,56.6773,56.6773,2000.0
2013-06-06 15:50:00,85.75,85.84,85.75,85.83,2500.0,56.6575,56.7169,56.6575,56.7103,2500.0
2013-06-06 15:55:00,85.83,85.85,85.77,85.84,11900.0,56.7103,56.7235,56.6707,56.7169,11900.0
2013-06-07 09:30:00,85.71,85.74,85.67,85.72,26400.0,56.631,56.6509,56.6046,56.6376,26400.0
2013-06-07 09:35:00,85.72,85.73,85.71,85.73,4000.0,56.6376,56.6442,56.631,56.6442,4000.0
2013-06-07 09:40:00,85.73,85.75,85.73,85.75,2000.0,56.6442,56.6575,56.6442,56.6575,2000.0
2013-06-07 09:45:00,85.75,85.77,85.75,85.77,11000.0,56.6575,56.6707,56.6575,56.6707,11000.0
2013-06-07 09:50:00,85.77,85.79,85.73,85.79,5100.0,56.6707,56.6839,56.6442,56.6839,5100.0
2013-06-07 09:55:00,85.78,85.84,85.76,85.76,7300.0,56.6773,56.7169,56.6641,56.6641,7300.0
2013-06-07 10:00:00,85.76,85.77,85.73,85.77,2700.0,56.6641,56.6707,56.6442,56.6707,2700.0
2013-06-07 10:05:00,85.71,85.76,85.71,85.72,1100.0,56.631,56.6641,56.631,56.6376,1100.0
2013-06-07 10:10:00,85.76,85.76,85.76,85.76,100.0,56.6641,56.6641,56.6641,56.6641,100.0
2013-06-07 10:15:00,85.76,85.78,85.72,85.72,8200.0,56.6641,56.6773,56.6376,56.6376,8200.0
2013-06-07 10:20:00,85.73,85.75,85.72,85.75,6400.0,56.6442,56.6575,56.6376,56.6575,6400.0
2013-06-07 10:25:00,85.73,85.75,85.71,85.73,2000.0,56.6442,56.6575,56.631,56.6442,2000.0
2013-06-07 10:30:00,85.73,85.75,85.71,85.75,2200.0,56.6442,56.6575,56.631,56.6575,2200.0
2013-06-07 10:35:00,85.71,85.72,85.64,85.66,2400.0,56.631,56.6376,56.5848,56.598,2400.0
2013-06-07 10:40:00,85.66,85.68,85.65,85.68,1200.0,56.598,56.6112,56.5914,56.6112,1200.0
2013-06-07 10:45:00,85.67,85.7,85.66,85.66,1300.0,56.6046,56.6244,56.598,56.598,1300.0
2013-06-07 10:50:00,85.66,85.7,85.66,85.7,1200.0,56.598,56.6244,56.598,56.6244,1200.0
2013-06-07 10:55:00,85.72,85.72,85.67,85.68,400.0,56.6376,56.6376,56.6046,56.6112,400.0
2013-06-07 11:00:00,85.68,85.71,85.67,85.71,1000.0,56.6112,56.631,56.6046,56.631,1000.0
2013-06-07 11:05:00,85.69,85.73,85.67,85.68,2100.0,56.6178,56.6442,56.6046,56.6112,2100.0
2013-06-07 11:10:00,85.66,85.68,85.65,85.67,5700.0,56.598,56.6112,56.5914,56.6046,5700.0
2013-06-07 11:15:00,85.65,85.65,85.58,85.58,1900.0,56.5914,56.5914,56.5451,56.5451,1900.0
2013-06-07 11:20:00,85.63,85.65,85.56,85.65,2600.0,56.5782,56.5914,56.5319,56.5914,2600.0
2013-06-07 11:25:00,85.56,85.59,85.56,85.59,1300.0,56.5319,56.5517,56.5319,56.5517,1300.0
2013-06-07 11:30:00,85.57,85.63,85.55,85.55,3400.0,56.5385,56.5782,56.5253,56.5253,3400.0
2013-06-07 11:35:00,85.58,85.64,85.56,85.56,6000.0,56.5451,56.5848,56.5319,56.5319,6000.0
2013-06-07 11:40:00,85.64,85.64,85.57,85.57,7800.0,56.5848,56.5848,56.5385,56.5385,7800.0
2013-06-07 11:45:00,85.63,85.63,85.59,85.59,1300.0,56.5782,56.5782,56.5517,56.5517,1300.0
2013-06-07 11:50:00,85.62,85.62,85.62,85.62,100.0,56.5716,56.5716,56.5716,56.5716,100.0
2013-06-07 11:55:00,85.64,85.64,85.55,85.62,2300.0,56.5848,56.5848,56.5253,56.5716,2300.0
2013-06-07 12:00:00,85.56,85.62,85.56,85.62,1600.0,56.5319,56.5716,56.5319,56.5716,1600.0
2013-06-07 12:05:00,85.55,85.55,85.55,85.55,200.0,56.5253,56.5253,56.5253,56.5253,200.0
2013-06-07 12:10:00,85.56,85.56,85.56,85.56,100.0,56.5319,56.5319,56.5319,56.5319,100.0
2013-06-07 12:15:00,85.6,85.6,85.6,85.6,200.0,56.5584,56.5584,56.5584,56.5584,200.0
2013-06-07 12:20:00,85.57,85.58,85.57,85.58,500.0,56.5385,56.5451,56.5385,56.5451,500.0
2013-06-07 12:25:00,85.57,85.61,85.57,85.61,1000.0,56.5385,56.565,56.5385,56.565,1000.0
2013-06-07 12:30:00,85.61,85.61,85.61,85.61,0.0,56.565,56.565,56.565,56.565,0.0
2013-06-07 12:35:00,85.56,85.62,85.56,85.62,300.0,56.5319,56.5716,56.5319,56.5716,300.0
2013-06-07 12:40:00,85.6,85.6,85.56,85.56,600.0,56.5584,56.5584,56.5319,56.5319,600.0
2013-06-07 12:45:00,85.62,85.62,85.56,85.56,500.0,56.5716,56.5716,56.5319,56.5319,500.0
2013-06-07 12:50:00,85.62,85.62,85.58,85.58,200.0,56.5716,56.5716,56.5451,56.5451,200.0
2013-06-07 12:55:00,85.62,85.62,85.55,85.55,4600.0,56.5716,56.5716,56.5253,56.5253,4600.0
2013-06-07 13:00:00,85.54,85.56,85.54,85.56,1200.0,56.5187,56.5319,56.5187,56.5319,1200.0
2013-06-07 13:05:00,85.56,85.56,85.56,85.56,0.0,56.5319,56.5319,56.5319,56.5319,0.0
2013-06-07 13:10:00,85.58,85.58,85.54,85.56,1700.0,56.5451,56.5451,56.5187,56.5319,1700.0
2013-06-07 13:15:00,85.57,85.57,85.54,85.56,2300.0,56.5385,56.5385,56.5187,56.5319,2300.0
2013-06-07 13:20:00,85.54,85.56,85.51,85.51,4500.0,56.5187,56.5319,56.4989,56.4989,4500.0
2013-06-07 13:25:00,85.5,85.51,85.5,85.51,1100.0,56.4923,56.4989,56.4923,56.4989,1100.0
2013-06-07 13:30:00,85.51,85.57,85.51,85.57,4000.0,56.4989,56.5385,56.4989,56.5385,4000.0
2013-06-07 13:35:00,85.57,85.58,85.5,85.52,13700.0,56.5385,56.5451,56.4923,56.5055,13700.0
2013-06-07 13:40:00,85.54,85.54,85.54,85.54,1500.0,56.5187,56.5187,56.5187,56.5187,1500.0
2013-06-07 13:45:00,85.52,85.52,85.52,85.52,1100.0,56.5055,56.5055,56.5055,56.5055,1100.0
2013-06-07 13:50:00,85.52,85.56,85.52,85.52,2000.0,56.5055,56.5319,56.5055,56.5055,2000.0
2013-06-07 13:55:00,85.55,85.55,85.55,85.55,100.0,56.5253,56.5253,56.5253,56.5253,100.0
2013-06-07 14:00:00,85.53,85.56,85.53,85.56,600.0,56.5121,56.5319,56.5121,56.5319,600.0
2013-06-07 14:05:00,85.53,85.56,85.52,85.52,1000.0,56.5121,56.5319,56.5055,56.5055,1000.0
2013-06-07 14:10:00,85.5,85.54,85.5,85.51,5300.0,56.4923,56.5187,56.4923,56.4989,5300.0
2013-06-07 14:15:00,85.55,85.56,85.55,85.56,300.0,56.5253,56.5319,56.5253,56.5319,300.0
2013-06-07 14:20:00,85.55,85.56,85.52,85.53,8200.0,56.5253,56.5319,56.5055,56.5121,8200.0
2013-06-07 14:25:00,85.53,85.56,85.52,85.52,6700.0,56.5121,56.5319,56.5055,56.5055,6700.0
2013-06-07 14:30:00,85.56,85.56,85.51,85.54,7700.0,56.5319,56.5319,56.4989,56.5187,7700.0
2013-06-07 14:35:00,85.55,85.55,85.54,85.54,4300.0,56.5253,56.5253,56.5187,56.5187,4300.0
2013-06-07 14:40:00,85.54,85.59,85.54,85.59,600.0,56.5187,56.5517,56.5187,56.5517,600.0
2013-06-07 14:45:00,85.57,85.6,85.5,85.5,13400.0,56.5385,56.5584,56.4923,56.4923,13400.0
2013-06-07 14:50:00,85.5,85.55,85.5,85.55,5600.0,56.4923,56.5253,56.4923,56.5253,5600.0
2013-06-07 14:55:00,85.54,85.56,85.51,85.56,8500.0,56.5187,56.5319,56.4989,56.5319,8500.0
2013-06-07 15:00:00,85.6,85.6,85.52,85.58,300.0,56.5584,56.5584,56.5055,56.5451,300.0
2013-06-07 15:05:00,85.5,85.61,85.5,85.52,6500.0,56.4923,56.565,56.4923,56.5055,6500.0
2013-06-07 15:10:00,85.53,85.63,85.52,85.62,1000.0,56.5121,56.5782,56.5055,56.5716,1000.0
2013-06-07 15:15:00,85.55,85.62,85.55,85.62,2000.0,56.5253,56.5716,56.5253,56.5716,2000.0
2013-06-07 15:20:00,85.51,85.62,85.51,85.54,2100.0,56.4989,56.5716,56.4989,56.5187,2100.0
2013-06-07 15:25:00,85.53,85.57,85.53,85.57,2700.0,56.5121,56.5385,56.5121,56.5385,2700.0
2013-06-07 15:30:00,85.55,85.59,85.55,85.56,1300.0,56.5253,56.5517,56.5253,56.5319,1300.0
2013-06-07 15:35:00,85.53,85.55,85.53,85.54,1400.0,56.5121,56.5253,56.5121,56.5187,1400.0
2013-06-07 15:40:00,85.57,85.57,85.52,85.52,3000.0,56.5385,56.5385,56.5055,56.5055,3000.0
2013-06-07 15:45:00,85.52,85.52,85.42,85.47,9900.0,56.5055,56.5055,56.4394,56.4725,9900.0
2013-06-07 15:50:00,85.47,85.49,85.45,85.49,4100.0,56.4725,56.4857,56.4592,56.4857,4100.0
2013-06-07 15:55:00,85.52,85.53,85.45,85.53,5000.0,56.5055,56.5121,56.4592,56.5121,5000.0
2013-06-10 09:30:00,85.33,85.39,85.28,85.28,88000.0,56.38,56.4196,56.3469,56.3469,88000.0
2013-06-10 09:35:00,85.28,85.3,85.2,85.3,11000.0,56.3469,56.3601,56.2941,56.3601,11000.0
2013-06-10 09:40:00,85.29,85.29,85.24,85.26,3000.0,56.3535,56.3535,56.3205,56.3337,3000.0
2013-06-10 09:45:00,85.29,85.32,85.28,85.31,4800.0,56.3535,56.3733,56.3469,56.3667,4800.0
2013-06-10 09:50:00,85.32,85.32,85.27,85.27,3200.0,56.3733,56.3733,56.3403,56.3403,3200.0
2013-06-10 09:55:00,85.29,85.3,85.26,85.28,6400.0,56.3535,56.3601,56.3337,56.3469,6400.0
2013-06-10 10:00:00,85.29,85.33,85.28,85.33,20200.0,56.3535,56.38,56.3469,56.38,20200.0
2013-06-10 10:05:00,85.34,85.35,85.3,85.31,21400.0,56.3866,56.3932,56.3601,56.3667,21400.0
2013-06-10 10:10:00,85.3,85.36,85.3,85.3,6400.0,56.3601,56.3998,56.3601,56.3601,6400.0
2013-06-10 10:15:00,85.32,85.35,85.3,85.3,1600.0,56.3733,56.3932,56.3601,56.3601,1600.0
2013-06-10 10:20:00,85.35,85.35,85.26,85.26,2200.0,56.3932,56.3932,56.3337,56.3337,2200.0
2013-06-10 10:25:00,85.3,85.31,85.25,85.27,21600.0,56.3601,56.3667,56.3271,56.3403,21600.0
2013-06-10 10:30:00,85.29,85.31,85.26,85.31,2600.0,56.3535,56.3667,56.3337,56.3667,2600.0
2013-06-10 10:35:00,85.28,85.29,85.28,85.29,14200.0,56.3469,56.3535,56.3469,56.3535,14200.0
2013-06-10 10:40:00,85.29,85.29,85.25,85.28,35400.0,56.3535,56.3535,56.3271,56.3469,35400.0
2013-06-10 10:45:00,85.26,85.3,85.25,85.28,36000.0,56.3337,56.3601,56.3271,56.3469,36000.0
2013-06-10 10:50:00,85.26,85.26,85.21,85.26,22200.0,56.3337,56.3337,56.3007,56.3337,22200.0
2013-06-10 10:55:00,85.22,85.26,85.22,85.23,7800.0,56.3073,56.3337,56.3073,56.3139,7800.0
2013-06-10 11:00:00,85.24,85.24,85.24,85.24,800.0,56.3205,56.3205,56.3205,56.3205,800.0
2013-06-10 11:05:00,85.26,85.27,85.22,85.27,2800.0,56.3337,56.3403,56.3073,56.3403,2800.0
2013-06-10 11:10:00,85.29,85.29,85.23,85.29,8600.0,56.3535,56.3535,56.3139,56.3535,8600.0
2013-06-10 11:15:00,85.29,85.29,85.29,85.29,0.0,56.3535,56.3535,56.3535,56.3535,0.0
2013-06-10 11:20:00,85.24,85.31,85.24,85.3,10800.0,56.3205,56.3667,56.3205,56.3601,10800.0
2013-06-10 11:25:00,85.3,85.31,85.26,85.31,3000.0,56.3601,56.3667,56.3337,56.3667,3000.0
2013-06-10 11:30:00,85.27,85.3,85.25,85.27,5400.0,56.3403,56.3601,56.3271,56.3403,5400.0
2013-06-10 11:35:00,85.26,85.3,85.26,85.3,1400.0,56.3337,56.3601,56.3337,56.3601,1400.0
2013-06-10 11:40:00,85.26,85.26,85.26,85.26,200.0,56.3337,56.3337,56.3337,56.3337,200.0
2013-06-10 11:45:00,85.26,85.26,85.26,85.26,0.0,56.3337,56.3337,56.3337,56.3337,0.0
2013-06-10 11:50:00,85.3,85.3,85.25,85.25,5800.0,56.3601,56.3601,56.3271,56.3271,5800.0
2013-06-10 11:55:00,85.3,85.3,85.25,85.27,4000.0,56.3601,56.3601,56.3271,56.3403,4000.0
2013-06-10 12:00:00,85.27,85.29,85.24,85.27,2600.0,56.3403,56.3535,56.3205,56.3403,2600.0
2013-06-10 12:05:00,85.29,85.29,85.29,85.29,2000.0,56.3535,56.3535,56.3535,56.3535,2000.0
2013-06-10 12:10:00,85.27,85.29,85.27,85.29,800.0,56.3403,56.3535,56.3403,56.3535,800.0
2013-06-10 12:15:00,85.22,85.23,85.22,85.22,2000.0,56.3073,56.3139,56.3073,56.3073,2000.0
2013-06-10 12:20:00,85.23,85.23,85.15,85.15,11000.0,56.3139,56.3139,56.261,56.261,11000.0
2013-06-10 12:25:00,85.17,85.18,85.15,85.17,12800.0,56.2742,56.2808,56.261,56.2742,12800.0
2013-06-10 12:30:00,85.15,85.19,85.14,85.14,12200.0,56.261,56.2875,56.2544,56.2544,12200.0
2013-06-10 12:35:00,85.16,85.16,85.15,85.15,1800.0,56.2676,56.2676,56.261,56.261,1800.0
2013-06-10 12:40:00,85.15,85.15,85.12,85.13,1800.0,56.261,56.261,56.2412,56.2478,1800.0
2013-06-10 12:45:00,85.09,85.14,85.09,85.12,9400.0,56.2214,56.2544,56.2214,56.2412,9400.0
2013-06-10 12:50:00,85.13,85.17,85.13,85.16,5200.0,56.2478,56.2742,56.2478,56.2676,5200.0
2013-06-10 12:55:00,85.14,85.14,85.14,85.14,5000.0,56.2544,56.2544,56.2544,56.2544,5000.0
2013-06-10 13:00:00,85.15,85.16,85.13,85.13,8600.0,56.261,56.2676,56.2478,56.2478,8600.0
2013-06-10 13:05:00,85.13,85.13,85.11,85.12,6200.0,56.2478,56.2478,56.2346,56.2412,6200.0
2013-06-10 13:10:00,85.18,85.18,85.12,85.12,4000.0,56.2808,56.2808,56.2412,56.2412,4000.0
2013-06-10 13:15:00,85.12,85.14,85.12,85.14,800.0,56.2412,56.2544,56.2412,56.2544,800.0
2013-06-10 13:20:00,85.13,85.14,85.11,85.12,9600.0,56.2478,56.2544,56.2346,56.2412,9600.0
2013-06-10 13:25:00,85.12,85.13,85.12,85.12,2200.0,56.2412,56.2478,56.2412,56.2412,2200.0
2013-06-10 13:30:00,85.14,85.14,85.13,85.14,3600.0,56.2544,56.2544,56.2478,56.2544,3600.0
2013-06-10 13:35:00,85.14,85.19,85.14,85.19,17000.0,56.2544,56.2875,56.2544,56.2875,17000.0
2013-06-10 13:40:00,85.18,85.18,85.15,85.15,4200.0,56.2808,56.2808,56.261,56.261,4200.0
2013-06-10 13:45:00,85.14,85.19,85.14,85.15,16600.0,56.2544,56.2875,56.2544,56.261,16600.0
2013-06-10 13:50:00,85.13,85.19,85.13,85.15,2400.0,56.2478,56.2875,56.2478,56.261,2400.0
2013-06-10 13:55:00,85.15,85.19,85.12,85.12,8200.0,56.261,56.2875,56.2412,56.2412,8200.0
2013-06-10 14:00:00,85.13,85.17,85.12,85.17,29200.0,56.2478,56.2742,56.2412,56.2742,29200.0
2013-06-10 14:05:00,85.16,85.19,85.15,85.16,16200.0,56.2676,56.2875,56.261,56.2676,16200.0
2013-06-10 14:10:00,85.16,85.2,85.15,85.2,9000.0,56.2676,56.2941,56.261,56.2941,9000.0
2013-06-10 14:15:00,85.18,85.19,85.18,85.18,3000.0,56.2808,56.2875,56.2808,56.2808,3000.0
2013-06-10 14:20:00,85.2,85.2,85.17,85.17,2000.0,56.2941,56.2941,56.2742,56.2742,2000.0
2013-06-10 14:25:00,85.17,85.18,85.15,85.16,1400.0,56.2742,56.2808,56.261,56.2676,1400.0
2013-06-10 14:30:00,85.16,85.19,85.16,85.17,8000.0,56.2676,56.2875,56.2676,56.2742,8000.0
2013-06-10 14:35:00,85.16,85.17,85.16,85.17,1200.0,56.2676,56.2742,56.2676,56.2742,1200.0
2013-06-10 14:40:00,85.14,85.18,85.14,85.18,1800.0,56.2544,56.2808,56.2544,56.2808,1800.0
2013-06-10 14:45:00,85.15,85.18,85.14,85.14,9200.0,56.261,56.2808,56.2544,56.2544,9200.0
2013-06-10 14:50:00,85.17,85.17,85.14,85.17,6000.0,56.2742,56.2742,56.2544,56.2742,6000.0
2013-06-10 14:55:00,85.15,85.18,85.14,85.15,7800.0,56.261,56.2808,56.2544,56.261,7800.0
2013-06-10 15:00:00,85.16,85.17,85.15,85.15,7200.0,56.2676,56.2742,56.261,56.261,7200.0
2013-06-10 15:05:00,85.14,85.18,85.13,85.13,4400.0,56.2544,56.2808,56.2478,56.2478,4400.0
2013-06-10 15:10:00,85.13,85.15,85.1,85.11,6600.0,56.2478,56.261,56.228,56.2346,6600.0
2013-06-10 15:15:00,85.12,85.15,85.1,85.1,19000.0,56.2412,56.261,56.228,56.228,19000.0
2013-06-10 15:20:00,85.14,85.15,85.13,85.15,147800.0,56.2544,56.261,56.2478,56.261,147800.0
2013-06-10 15:25:00,85.15,85.15,85.14,85.15,4800.0,56.261,56.261,56.2544,56.261,4800.0
2013-06-10 15:30:00,85.14,85.15,85.13,85.15,7000.0,56.2544,56.261,56.2478,56.261,7000.0
2013-06-10 15:35:00,85.15,85.15,85.09,85.15,15000.0,56.261,56.261,56.2214,56.261,15000.0
2013-06-10 15:40:00,85.12,85.15,85.12,85.15,6600.0,56.2412,56.261,56.2412,56.261,6600.0
2013-06-10 15:45:00,85.15,85.15,85.13,85.14,3200.0,56.261,56.261,56.2478,56.2544,3200.0
2013-06-10 15:50:00,85.14,85.15,85.13,85.13,10400.0,56.2544,56.261,56.2478,56.2478,10400.0
2013-06-10 15:55:00,85.15,85.15,85.11,85.13,42400.0,56.261,56.261,56.2346,56.2478,42400.0
2013-06-11 09:30:00,84.72,84.84,84.71,84.8,81500.0,55.9769,56.0562,55.9703,56.0298,81500.0
2013-06-11 09:35:00,84.8,84.8,84.75,84.8,2200.0,56.0298,56.0298,55.9967,56.0298,2200.0
2013-06-11 09:40:00,84.77,84.8,84.73,84.74,9900.0,56.0099,56.0298,55.9835,55.9901,9900.0
2013-06-11 09:45:00,84.74,84.74,84.64,84.66,24100.0,55.9901,55.9901,55.9241,55.9373,24100.0
2013-06-11 09:50:00,84.66,84.66,84.59,84.59,31100.0,55.9373,55.9373,55.891,55.891,31100.0
2013-06-11 09:55:00,84.59,84.65,84.58,84.59,26300.0,55.891,55.9307,55.8844,55.891,26300.0
2013-06-11 10:00:00,84.59,84.63,84.54,84.54,8300.0,55.891,55.9174,55.858,55.858,8300.0
2013-06-11 10:05:00,84.53,84.57,84.52,84.56,5500.0,55.8514,55.8778,55.8448,55.8712,5500.0
2013-06-11 10:10:00,84.57,84.65,84.55,84.64,16000.0,55.8778,55.9307,55.8646,55.9241,16000.0
2013-06-11 10:15:00,84.64,84.65,84.6,84.61,3600.0,55.9241,55.9307,55.8976,55.9042,3600.0
2013-06-11 10:20:00,84.63,84.73,84.63,84.67,18300.0,55.9174,55.9835,55.9174,55.9439,18300.0
2013-06-11 10:25:00,84.71,84.72,84.71,84.72,200.0,55.9703,55.9769,55.9703,55.9769,200.0
2013-06-11 10:30:00,84.67,84.72,84.65,84.72,3700.0,55.9439,55.9769,55.9307,55.9769,3700.0
2013-06-11 10:35:00,84.65,84.7,84.64,84.7,4700.0,55.9307,55.9637,55.9241,55.9637,4700.0
2013-06-11 10:40:00,84.66,84.69,84.64,84.68,6700.0,55.9373,55.9571,55.9241,55.9505,6700.0
2013-06-11 10:45:00,84.68,84.79,84.66,84.79,10500.0,55.9505,56.0232,55.9373,56.0232,10500.0
2013-06-11 10:50:00,84.74,84.77,84.72,84.77,4800.0,55.9901,56.0099,55.9769,56.0099,4800.0
2013-06-11 10:55:00,84.8,84.8,84.73,84.73,11700.0,56.0298,56.0298,55.9835,55.9835,11700.0
2013-06-11 11:00:00,84.74,84.8,84.74,84.75,1900.0,55.9901,56.0298,55.9901,55.9967,1900.0
2013-06-11 11:05:00,84.77,84.79,84.75,84.77,1200.0,56.0099,56.0232,55.9967,56.0099,1200.0
2013-06-11 11:10:00,84.77,84.79,84.76,84.79,3200.0,56.0099,56.0232,56.0033,56.0232,3200.0
2013-06-11 11:15:00,84.78,84.8,84.77,84.78,2900.0,56.0166,56.0298,56.0099,56.0166,2900.0
2013-06-11 11:20:00,84.78,84.8,84.75,84.78,2300.0,56.0166,56.0298,55.9967,56.0166,2300.0
2013-06-11 11:25:00,84.77,84.77,84.71,84.75,5100.0,56.0099,56.0099,55.9703,55.9967,5100.0
2013-06-11 11:30:00,84.71,84.78,84.71,84.71,8400.0,55.9703,56.0166,55.9703,55.9703,8400.0
2013-06-11 11:35:00,84.75,84.75,84.7,84.73,8000.0,55.9967,55.9967,55.9637,55.9835,8000.0
2013-06-11 11:40:00,84.74,84.75,84.71,84.72,5800.0,55.9901,55.9967,55.9703,55.9769,5800.0
2013-06-11 11:45:00,84.74,84.77,84.74,84.75,11500.0,55.9901,56.0099,55.9901,55.9967,11500.0
2013-06-11 11:50:00,84.74,84.77,84.74,84.77,2800.0,55.9901,56.0099,55.9901,56.0099,2800.0
2013-06-11 11:55:00,84.79,84.79,84.77,84.79,2800.0,56.0232,56.0232,56.0099,56.0232,2800.0
2013-06-11 12:00:00,84.79,84.84,84.78,84.84,6800.0,56.0232,56.0562,56.0166,56.0562,6800.0
2013-06-11 12:05:00,84.84,84.84,84.79,84.79,9900.0,56.0562,56.0562,56.0232,56.0232,9900.0
2013-06-11 12:10:00,84.84,84.84,84.77,84.78,3100.0,56.0562,56.0562,56.0099,56.0166,3100.0
2013-06-11 12:15:00,84.77,84.84,84.77,84.77,1400.0,56.0099,56.0562,56.0099,56.0099,1400.0
2013-06-11 12:20:00,84.77,84.84,84.77,84.78,1700.0,56.0099,56.0562,56.0099,56.0166,1700.0
2013-06-11 12:25:00,84.77,84.81,84.77,84.77,5300.0,56.0099,56.0364,56.0099,56.0099,5300.0
2013-06-11 12:30:00,84.75,84.78,84.75,84.75,800.0,55.9967,56.0166,55.9967,55.9967,800.0
2013-06-11 12:35:00,84.75,84.83,84.75,84.76,9900.0,55.9967,56.0496,55.9967,56.0033,9900.0
2013-06-11 12:40:00,84.76,84.76,84.75,84.76,1200.0,56.0033,56.0033,55.9967,56.0033,1200.0
2013-06-11 12:45:00,84.76,84.83,84.75,84.75,4600.0,56.0033,56.0496,55.9967,55.9967,4600.0
2013-06-11 12:50:00,84.75,84.75,84.75,84.75,800.0,55.9967,55.9967,55.9967,55.9967,800.0
2013-06-11 12:55:00,84.75,84.81,84.75,84.75,700.0,55.9967,56.0364,55.9967,55.9967,700.0
2013-06-11 13:00:00,84.77,84.77,84.7,84.71,2000.0,56.0099,56.0099,55.9637,55.9703,2000.0
2013-06-11 13:05:00,84.77,84.77,84.65,84.66,4000.0,56.0099,56.0099,55.9307,55.9373,4000.0
2013-06-11 13:10:00,84.63,84.74,84.63,84.7,7700.0,55.9174,55.9901,55.9174,55.9637,7700.0
2013-06-11 13:15:00,84.64,84.78,84.64,84.74,15500.0,55.9241,56.0166,55.9241,55.9901,15500.0
2013-06-11 13:20:00,84.73,84.73,84.68,84.69,8600.0,55.9835,55.9835,55.9505,55.9571,8600.0
2013-06-11 13:25:00,84.72,84.72,84.72,84.72,500.0,55.9769,55.9769,55.9769,55.9769,500.0
2013-06-11 13:30:00,84.77,84.8,84.77,84.8,2800.0,56.0099,56.0298,56.0099,56.0298,2800.0
2013-06-11 13:35:00,84.77,84.79,84.76,84.78,3500.0,56.0099,56.0232,56.0033,56.0166,3500.0
2013-06-11 13:40:00,84.79,84.8,84.79,84.8,4100.0,56.0232,56.0298,56.0232,56.0298,4100.0
2013-06-11 13:45:00,84.78,84.83,84.78,84.81,2600.0,56.0166,56.0496,56.0166,56.0364,2600.0
2013-06-11 13:50:00,84.84,84.87,84.84,84.87,1000.0,56.0562,56.076,56.0562,56.076,1000.0
2013-06-11 13:55:00,84.87,84.95,84.87,84.95,2800.0,56.076,56.1289,56.076,56.1289,2800.0
2013-06-11 14:00:00,84.92,84.95,84.91,84.95,600.0,56.1091,56.1289,56.1024,56.1289,600.0
2013-06-11 14:05:00,84.93,84.95,84.92,84.94,5200.0,56.1157,56.1289,56.1091,56.1223,5200.0
2013-06-11 14:10:00,84.94,84.98,84.93,84.97,5200.0,56.1223,56.1487,56.1157,56.1421,5200.0
2013-06-11 14:15:00,84.94,84.95,84.9,84.95,3700.0,56.1223,56.1289,56.0958,56.1289,3700.0
2013-06-11 14:20:00,84.89,84.94,84.84,84.84,4600.0,56.0892,56.1223,56.0562,56.0562,4600.0
2013-06-11 14:25:00,84.87,84.88,84.87,84.87,600.0,56.076,56.0826,56.076,56.076,600.0
2013-06-11 14:30:00,84.87,84.87,84.87,84.87,600.0,56.076,56.076,56.076,56.076,600.0
2013-06-11 14:35:00,84.86,84.86,84.83,84.86,3600.0,56.0694,56.0694,56.0496,56.0694,3600.0
2013-06-11 14:40:00,84.83,84.89,84.82,84.88,1400.0,56.0496,56.0892,56.043,56.0826,1400.0
2013-06-11 14:45:00,84.86,84.9,84.86,84.88,2700.0,56.0694,56.0958,56.0694,56.0826,2700.0
2013-06-11 14:50:00,84.88,84.9,84.85,84.89,8400.0,56.0826,56.0958,56.0628,56.0892,8400.0
2013-06-11 14:55:00,84.87,84.91,84.85,84.87,8500.0,56.076,56.1024,56.0628,56.076,8500.0
2013-06-11 15:00:00,84.88,84.91,84.83,84.9,17500.0,56.0826,56.1024,56.0496,56.0958,17500.0
2013-06-11 15:05:00,84.83,84.87,84.82,84.82,2700.0,56.0496,56.076,56.043,56.043,2700.0
2013-06-11 15:10:00,84.82,84.82,84.81,84.82,700.0,56.043,56.043,56.0364,56.043,700.0
2013-06-11 15:15:00,84.82,84.85,84.82,84.82,2900.0,56.043,56.0628,56.043,56.043,2900.0
2013-06-11 15:20:00,84.91,84.91,84.82,84.83,6800.0,56.1024,56.1024,56.043,56.0496,6800.0
2013-06-11 15:25:00,84.83,84.86,84.83,84.83,11600.0,56.0496,56.0694,56.0496,56.0496,11600.0
2013-06-11 15:30:00,84.83,84.91,84.83,84.88,3800.0,56.0496,56.1024,56.0496,56.0826,3800.0
2013-06-11 15:35:00,84.88,84.9,84.87,84.88,3200.0,56.0826,56.0958,56.076,56.0826,3200.0
2013-06-11 15:40:00,84.88,84.96,84.88,84.96,17800.0,56.0826,56.1355,56.0826,56.1355,17800.0
2013-06-11 15:45:00,84.96,84.96,84.89,84.89,7200.0,56.1355,56.1355,56.0892,56.0892,7200.0
2013-06-11 15:50:00,84.88,84.9,84.87,84.87,5700.0,56.0826,56.0958,56.076,56.076,5700.0
2013-06-11 15:55:00,84.87,84.96,84.87,84.88,13500.0,56.076,56.1355,56.076,56.0826,13500.0
2013-06-12 09:30:00,85.02,85.02,84.82,84.88,13400.0,56.1751,56.1751,56.043,56.0826,13400.0
2013-06-12 09:35:00,84.83,84.98,84.83,84.98,11700.0,56.0496,56.1487,56.0496,56.1487,11700.0
2013-06-12 09:40:00,84.97,84.98,84.89,84.89,2900.0,56.1421,56.1487,56.0892,56.0892,2900.0
2013-06-12 09:45:00,84.92,84.92,84.92,84.92,100.0,56.1091,56.1091,56.1091,56.1091,100.0
2013-06-12 09:50:00,84.96,84.96,84.92,84.94,3700.0,56.1355,56.1355,56.1091,56.1223,3700.0
2013-06-12 09:55:00,84.93,84.95,84.92,84.95,2400.0,56.1157,56.1289,56.1091,56.1289,2400.0
2013-06-12 10:00:00,84.96,84.96,84.91,84.96,1800.0,56.1355,56.1355,56.1024,56.1355,1800.0
2013-06-12 10:05:00,84.91,84.96,84.91,84.96,3800.0,56.1024,56.1355,56.1024,56.1355,3800.0
2013-06-12 10:10:00,84.95,85.01,84.95,85.01,13600.0,56.1289,56.1685,56.1289,56.1685,13600.0
2013-06-12 10:15:00,84.98,85.0,84.93,84.94,1700.0,56.1487,56.1619,56.1157,56.1223,1700.0
2013-06-12 10:20:00,84.94,84.94,84.94,84.94,0.0,56.1223,56.1223,56.1223,56.1223,0.0
2013-06-12 10:25:00,84.97,84.97,84.92,84.94,1500.0,56.1421,56.1421,56.1091,56.1223,1500.0
2013-06-12 10:30:00,84.95,84.95,84.92,84.94,12000.0,56.1289,56.1289,56.1091,56.1223,12000.0
2013-06-12 10:35:00,84.94,84.95,84.93,84.95,5000.0,56.1223,56.1289,56.1157,56.1289,5000.0
2013-06-12 10:40:00,84.95,84.95,84.92,84.93,2100.0,56.1289,56.1289,56.1091,56.1157,2100.0
2013-06-12 10:45:00,84.92,84.96,84.92,84.96,1200.0,56.1091,56.1355,56.1091,56.1355,1200.0
2013-06-12 10:50:00,84.96,85.02,84.96,84.98,3600.0,56.1355,56.1751,56.1355,56.1487,3600.0
2013-06-12 10:55:00,84.96,85.02,84.96,85.02,8900.0,56.1355,56.1751,56.1355,56.1751,8900.0
2013-06-12 11:00:00,84.99,85.02,84.99,85.02,900.0,56.1553,56.1751,56.1553,56.1751,900.0
2013-06-12 11:05:00,84.99,85.02,84.97,84.97,3000.0,56.1553,56.1751,56.1421,56.1421,3000.0
2013-06-12 11:10:00,84.96,85.01,84.96,85.0,2600.0,56.1355,56.1685,56.1355,56.1619,2600.0
2013-06-12 11:15:00,84.98,85.0,84.98,84.98,4400.0,56.1487,56.1619,56.1487,56.1487,4400.0
2013-06-12 11:20:00,84.99,85.01,84.98,84.99,4300.0,56.1553,56.1685,56.1487,56.1553,4300.0
2013-06-12 11:25:00,85.01,85.01,84.96,84.96,1300.0,56.1685,56.1685,56.1355,56.1355,1300.0
2013-06-12 11:30:00,84.97,84.97,84.97,84.97,300.0,56.1421,56.1421,56.1421,56.1421,300.0
2013-06-12 11:35:00,84.97,84.99,84.97,84.98,600.0,56.1421,56.1553,56.1421,56.1487,600.0
2013-06-12 11:40:00,84.98,84.99,84.97,84.99,5600.0,56.1487,56.1553,56.1421,56.1553,5600.0
2013-06-12 11:45:00,84.98,85.01,84.98,85.01,2700.0,56.1487,56.1685,56.1487,56.1685,2700.0
2013-06-12 11:50:00,85.01,85.06,85.01,85.06,1300.0,56.1685,56.2016,56.1685,56.2016,1300.0
2013-06-12 11:55:00,85.04,85.04,85.04,85.04,100.0,56.1883,56.1883,56.1883,56.1883,100.0
2013-06-12 12:00:00,85.04,85.06,85.04,85.04,3600.0,56.1883,56.2016,56.1883,56.1883,3600.0
2013-06-12 12:05:00,85.05,85.09,85.02,85.06,4600.0,56.195,56.2214,56.1751,56.2016,4600.0
2013-06-12 12:10:00,85.06,85.06,85.04,85.05,500.0,56.2016,56.2016,56.1883,56.195,500.0
2013-06-12 12:15:00,85.04,85.04,85.03,85.03,1800.0,56.1883,56.1883,56.1817,56.1817,1800.0
2013-06-12 12:20:00,85.04,85.04,85.0,85.0,3900.0,56.1883,56.1883,56.1619,56.1619,3900.0
2013-06-12 12:25:00,85.01,85.01,85.0,85.0,4300.0,56.1685,56.1685,56.1619,56.1619,4300.0
2013-06-12 12:30:00,85.0,85.01,85.0,85.01,1000.0,56.1619,56.1685,56.1619,56.1685,1000.0
2013-06-12 12:35:00,85.01,85.02,85.01,85.02,1000.0,56.1685,56.1751,56.1685,56.1751,1000.0
2013-06-12 12:40:00,85.01,85.01,85.0,85.0,1400.0,56.1685,56.1685,56.1619,56.1619,1400.0
2013-06-12 12:45:00,84.97,85.0,84.91,84.91,2000.0,56.1421,56.1619,56.1024,56.1024,2000.0
2013-06-12 12:50:00,84.92,84.98,84.9,84.98,1300.0,56.1091,56.1487,56.0958,56.1487,1300.0
2013-06-12 12:55:00,84.9,84.9,84.89,84.89,300.0,56.0958,56.0958,56.0892,56.0892,300.0
2013-06-12 13:00:00,84.91,84.99,84.87,84.91,5000.0,56.1024,56.1553,56.076,56.1024,5000.0
2013-06-12 13:05:00,84.98,84.98,84.87,84.87,5300.0,56.1487,56.1487,56.076,56.076,5300.0
2013-06-12 13:10:00,84.94,84.94,84.89,84.89,2500.0,56.1223,56.1223,56.0892,56.0892,2500.0
2013-06-12 13:15:00,84.92,84.92,84.86,84.9,4800.0,56.1091,56.1091,56.0694,56.0958,4800.0
2013-06-12 13:20:00,84.85,84.93,84.84,84.93,900.0,56.0628,56.1157,56.0562,56.1157,900.0
2013-06-12 13:25:00,84.91,84.92,84.91,84.92,400.0,56.1024,56.1091,56.1024,56.1091,400.0
2013-06-12 13:30:00,84.91,84.92,84.88,84.92,1600.0,56.1024,56.1091,56.0826,56.1091,1600.0
2013-06-12 13:35:00,84.89,84.93,84.89,84.92,4800.0,56.0892,56.1157,56.0892,56.1091,4800.0
2013-06-12 13:40:00,84.93,84.95,84.91,84.95,6300.0,56.1157,56.1289,56.1024,56.1289,6300.0
2013-06-12 13:45:00,84.95,84.95,84.9,84.92,2800.0,56.1289,56.1289,56.0958,56.1091,2800.0
2013-06-12 13:50:00,84.94,84.94,84.89,84.89,2400.0,56.1223,56.1223,56.0892,56.0892,2400.0
2013-06-12 13:55:00,84.89,84.91,84.88,84.9,400.0,56.0892,56.1024,56.0826,56.0958,400.0
2013-06-12 14:00:00,84.87,84.88,84.86,84.87,8400.0,56.076,56.0826,56.0694,56.076,8400.0
2013-06-12 14:05:00,84.88,84.9,84.86,84.9,36100.0,56.0826,56.0958,56.0694,56.0958,36100.0
2013-06-12 14:10:00,84.86,84.9,84.86,84.87,2400.0,56.0694,56.0958,56.0694,56.076,2400.0
2013-06-12 14:15:00,84.87,84.88,84.87,84.88,1500.0,56.076,56.0826,56.076,56.0826,1500.0
2013-06-12 14:20:00,84.87,84.89,84.87,84.89,400.0,56.076,56.0892,56.076,56.0892,400.0
2013-06-12 14:25:00,84.9,84.9,84.9,84.9,100.0,56.0958,56.0958,56.0958,56.0958,100.0
2013-06-12 14:30:00,84.86,84.89,84.86,84.86,3800.0,56.0694,56.0892,56.0694,56.0694,3800.0
2013-06-12 14:35:00,84.87,84.89,84.86,84.86,2200.0,56.076,56.0892,56.0694,56.0694,2200.0
2013-06-12 14:40:00,84.85,84.87,84.84,84.87,1700.0,56.0628,56.076,56.0562,56.076,1700.0
2013-06-12 14:45:00,84.84,84.85,84.83,84.83,2800.0,56.0562,56.0628,56.0496,56.0496,2800.0
2013-06-12 14:50:00,84.83,84.87,84.8,84.84,2200.0,56.0496,56.076,56.0298,56.0562,2200.0
2013-06-12 14:55:00,84.82,84.85,84.77,84.77,4900.0,56.043,56.0628,56.0099,56.0099,4900.0
2013-06-12 15:00:00,84.75,84.84,84.75,84.78,7600.0,55.9967,56.0562,55.9967,56.0166,7600.0
2013-06-12 15:05:00,84.78,84.78,84.77,84.77,600.0,56.0166,56.0166,56.0099,56.0099,600.0
2013-06-12 15:10:00,84.77,84.83,84.76,84.77,2600.0,56.0099,56.0496,56.0033,56.0099,2600.0
2013-06-12 15:15:00,84.78,84.78,84.77,84.77,200.0,56.0166,56.0166,56.0099,56.0099,200.0
2013-06-12 15:20:00,84.78,84.82,84.77,84.77,2900.0,56.0166,56.043,56.0099,56.0099,2900.0
2013-06-12 15:25:00,84.77,84.82,84.77,84.8,1000.0,56.0099,56.043,56.0099,56.0298,1000.0
2013-06-12 15:30:00,84.8,84.8,84.77,84.78,4200.0,56.0298,56.0298,56.0099,56.0166,4200.0
2013-06-12 15:35:00,84.8,84.8,84.74,84.74,1400.0,56.0298,56.0298,55.9901,55.9901,1400.0
2013-06-12 15:40:00,84.74,84.76,84.74,84.74,800.0,55.9901,56.0033,55.9901,55.9901,800.0
2013-06-12 15:45:00,84.73,84.8,84.73,84.73,2400.0,55.9835,56.0298,55.9835,55.9835,2400.0
2013-06-12 15:50:00,84.73,84.75,84.73,84.73,1700.0,55.9835,55.9967,55.9835,55.9835,1700.0
2013-06-12 15:55:00,84.73,84.75,84.73,84.73,5500.0,55.9835,55.9967,55.9835,55.9835,5500.0
2013-06-13 09:30:00,84.99,85.0,84.99,84.99,12000.0,56.1553,56.1619,56.1553,56.1553,12000.0
2013-06-13 09:35:00,84.98,85.07,84.98,84.98,700.0,56.1487,56.2082,56.1487,56.1487,700.0
2013-06-13 09:40:00,85.03,85.05,85.02,85.02,2600.0,56.1817,56.195,56.1751,56.1751,2600.0
2013-06-13 09:45:00,85.04,85.04,85.02,85.02,2900.0,56.1883,56.1883,56.1751,56.1751,2900.0
2013-06-13 09:50:00,85.08,85.09,85.05,85.07,1200.0,56.2148,56.2214,56.195,56.2082,1200.0
2013-06-13 09:55:00,85.08,85.08,85.02,85.02,500.0,56.2148,56.2148,56.1751,56.1751,500.0
2013-06-13 10:00:00,85.05,85.08,85.05,85.06,3300.0,56.195,56.2148,56.195,56.2016,3300.0
2013-06-13 10:05:00,85.05,85.09,85.05,85.09,3300.0,56.195,56.2214,56.195,56.2214,3300.0
2013-06-13 10:10:00,85.12,85.12,85.04,85.05,3000.0,56.2412,56.2412,56.1883,56.195,3000.0
2013-06-13 10:15:00,85.08,85.11,85.07,85.07,400.0,56.2148,56.2346,56.2082,56.2082,400.0
2013-06-13 10:20:00,85.07,85.1,85.07,85.1,4500.0,56.2082,56.228,56.2082,56.228,4500.0
2013-06-13 10:25:00,85.07,85.1,85.07,85.1,1100.0,56.2082,56.228,56.2082,56.228,1100.0
2013-06-13 10:30:00,85.09,85.1,85.08,85.1,2400.0,56.2214,56.228,56.2148,56.228,2400.0
2013-06-13 10:35:00,85.09,85.1,85.06,85.09,1100.0,56.2214,56.228,56.2016,56.2214,1100.0
2013-06-13 10:40:00,85.06,85.09,85.04,85.04,2300.0,56.2016,56.2214,56.1883,56.1883,2300.0
2013-06-13 10:45:00,85.08,85.08,84.98,84.98,2100.0,56.2148,56.2148,56.1487,56.1487,2100.0
2013-06-13 10:50:00,84.98,85.07,84.98,85.07,900.0,56.1487,56.2082,56.1487,56.2082,900.0
2013-06-13 10:55:00,84.99,85.07,84.98,85.06,8100.0,56.1553,56.2082,56.1487,56.2016,8100.0
2013-06-13 11:00:00,84.99,85.06,84.99,85.02,1600.0,56.1553,56.2016,56.1553,56.1751,1600.0
2013-06-13 11:05:00,85.01,85.06,85.01,85.06,1900.0,56.1685,56.2016,56.1685,56.2016,1900.0
2013-06-13 11:10:00,85.04,85.06,85.04,85.06,1400.0,56.1883,56.2016,56.1883,56.2016,1400.0
2013-06-13 11:15:00,85.06,85.06,85.03,85.05,1400.0,56.2016,56.2016,56.1817,56.195,1400.0
2013-06-13 11:20:00,85.04,85.05,85.04,85.04,1300.0,56.1883,56.195,56.1883,56.1883,1300.0
2013-06-13 11:25:00,85.05,85.06,85.05,85.05,4500.0,56.195,56.2016,56.195,56.195,4500.0
2013-06-13 11:30:00,85.06,85.15,85.05,85.09,17500.0,56.2016,56.261,56.195,56.2214,17500.0
2013-06-13 11:35:00,85.08,85.12,85.04,85.05,8800.0,56.2148,56.2412,56.1883,56.195,8800.0
2013-06-13 11:40:00,85.12,85.12,85.06,85.06,3400.0,56.2412,56.2412,56.2016,56.2016,3400.0
2013-06-13 11:45:00,85.06,85.12,85.06,85.08,3100.0,56.2016,56.2412,56.2016,56.2148,3100.0
2013-06-13 11:50:00,85.13,85.13,85.07,85.07,400.0,56.2478,56.2478,56.2082,56.2082,400.0
2013-06-13 11:55:00,85.06,85.09,85.05,85.09,4000.0,56.2016,56.2214,56.195,56.2214,4000.0
2013-06-13 12:00:00,85.06,85.09,85.04,85.04,6900.0,56.2016,56.2214,56.1883,56.1883,6900.0
2013-06-13 12:05:00,85.04,85.04,85.03,85.04,2900.0,56.1883,56.1883,56.1817,56.1883,2900.0
2013-06-13 12:10:00,85.05,85.05,85.04,85.04,700.0,56.195,56.195,56.1883,56.1883,700.0
2013-06-13 12:15:00,85.05,85.05,85.04,85.04,600.0,56.195,56.195,56.1883,56.1883,600.0
2013-06-13 12:20:00,85.06,85.08,85.05,85.08,7500.0,56.2016,56.2148,56.195,56.2148,7500.0
2013-06-13 12:25:00,85.12,85.12,85.12,85.12,700.0,56.2412,56.2412,56.2412,56.2412,700.0
2013-06-13 12:30:00,85.11,85.11,85.09,85.09,4500.0,56.2346,56.2346,56.2214,56.2214,4500.0
2013-06-13 12:35:00,85.08,85.08,85.08,85.08,100.0,56.2148,56.2148,56.2148,56.2148,100.0
2013-06-13 12:40:00,85.09,85.14,85.09,85.14,6000.0,56.2214,56.2544,56.2214,56.2544,6000.0
2013-06-13 12:45:00,85.16,85.18,85.13,85.13,3300.0,56.2676,56.2808,56.2478,56.2478,3300.0
2013-06-13 12:50:00,85.1,85.1,85.1,85.1,400.0,56.228,56.228,56.228,56.228,400.0
2013-06-13 12:55:00,85.17,85.18,85.11,85.13,2500.0,56.2742,56.2808,56.2346,56.2478,2500.0
2013-06-13 13:00:00,85.13,85.18,85.03,85.12,2300.0,56.2478,56.2808,56.1817,56.2412,2300.0
2013-06-13 13:05:00,85.05,85.14,85.05,85.14,800.0,56.195,56.2544,56.195,56.2544,800.0
2013-06-13 13:10:00,85.12,85.12,85.08,85.08,1200.0,56.2412,56.2412,56.2148,56.2148,1200.0
2013-06-13 13:15:00,85.1,85.14,85.04,85.05,9000.0,56.228,56.2544,56.1883,56.195,9000.0
2013-06-13 13:20:00,85.08,85.1,85.05,85.1,1500.0,56.2148,56.228,56.195,56.228,1500.0
2013-06-13 13:25:00,85.11,85.11,85.08,85.08,2900.0,56.2346,56.2346,56.2148,56.2148,2900.0
2013-06-13 13:30:00,85.11,85.12,85.11,85.12,500.0,56.2346,56.2412,56.2346,56.2412,500.0
2013-06-13 13:35:00,85.12,85.12,85.11,85.11,1100.0,56.2412,56.2412,56.2346,56.2346,1100.0
2013-06-13 13:40:00,85.13,85.17,85.13,85.15,4500.0,56.2478,56.2742,56.2478,56.261,4500.0
2013-06-13 13:45:00,85.11,85.11,85.11,85.11,100.0,56.2346,56.2346,56.2346,56.2346,100.0
2013-06-13 13:50:00,85.16,85.16,85.16,85.16,100.0,56.2676,56.2676,56.2676,56.2676,100.0
2013-06-13 13:55:00,85.14,85.18,85.11,85.11,3200.0,56.2544,56.2808,56.2346,56.2346,3200.0
2013-06-13 14:00:00,85.11,85.12,85.11,85.12,400.0,56.2346,56.2412,56.2346,56.2412,400.0
2013-06-13 14:05:00,85.12,85.12,85.09,85.09,1200.0,56.2412,56.2412,56.2214,56.2214,1200.0
2013-06-13 14:10:00,85.07,85.14,85.07,85.1,1600.0,56.2082,56.2544,56.2082,56.228,1600.0
2013-06-13 14:15:00,85.09,85.17,85.09,85.12,1700.0,56.2214,56.2742,56.2214,56.2412,1700.0
2013-06-13 14:20:00,85.13,85.13,85.12,85.13,900.0,56.2478,56.2478,56.2412,56.2478,900.0
2013-06-13 14:25:00,85.15,85.15,85.09,85.09,600.0,56.261,56.261,56.2214,56.2214,600.0
2013-06-13 14:30:00,85.09,85.17,85.05,85.05,2400.0,56.2214,56.2742,56.195,56.195,2400.0
2013-06-13 14:35:00,85.07,85.08,85.07,85.08,400.0,56.2082,56.2148,56.2082,56.2148,400.0
2013-06-13 14:40:00,85.12,85.12,85.08,85.08,300.0,56.2412,56.2412,56.2148,56.2148,300.0
2013-06-13 14:45:00,85.13,85.13,85.08,85.11,700.0,56.2478,56.2478,56.2148,56.2346,700.0
2013-06-13 14:50:00,85.14,85.14,85.1,85.1,2300.0,56.2544,56.2544,56.228,56.228,2300.0
2013-06-13 14:55:00,85.1,85.14,85.1,85.1,1400.0,56.228,56.2544,56.228,56.228,1400.0
2013-06-13 15:00:00,85.1,85.13,85.1,85.11,1300.0,56.228,56.2478,56.228,56.2346,1300.0
2013-06-13 15:05:00,85.14,85.14,85.08,85.09,20100.0,56.2544,56.2544,56.2148,56.2214,20100.0
2013-06-13 15:10:00,85.09,85.09,85.08,85.09,3200.0,56.2214,56.2214,56.2148,56.2214,3200.0
2013-06-13 15:15:00,85.1,85.14,85.09,85.12,3900.0,56.228,56.2544,56.2214,56.2412,3900.0
2013-06-13 15:20:00,85.1,85.12,85.09,85.11,30600.0,56.228,56.2412,56.2214,56.2346,30600.0
2013-06-13 15:25:00,85.12,85.13,85.12,85.13,8100.0,56.2412,56.2478,56.2412,56.2478,8100.0
2013-06-13 15:30:00,85.13,85.17,85.12,85.17,8700.0,56.2478,56.2742,56.2412,56.2742,8700.0
2013-06-13 15:35:00,85.12,85.19,85.12,85.18,4200.0,56.2412,56.2875,56.2412,56.2808,4200.0
2013-06-13 15:40:00,85.24,85.32,85.24,85.3,10700.0,56.3205,56.3733,56.3205,56.3601,10700.0
2013-06-13 15:45:00,85.29,85.43,85.29,85.42,700.0,56.3535,56.446,56.3535,56.4394,700.0
2013-06-13 15:50:00,85.42,85.42,85.37,85.37,500.0,56.4394,56.4394,56.4064,56.4064,500.0
2013-06-13 15:55:00,85.4,85.4,85.31,85.34,2500.0,56.4262,56.4262,56.3667,56.3866,2500.0
2013-06-14 09:30:00,85.55,85.66,85.44,85.64,8200.0,56.5253,56.598,56.4526,56.5848,8200.0
2013-06-14 09:35:00,85.65,85.65,85.56,85.56,2300.0,56.5914,56.5914,56.5319,56.5319,2300.0
2013-06-14 09:40:00,85.55,85.58,85.55,85.58,700.0,56.5253,56.5451,56.5253,56.5451,700.0
2013-06-14 09:45:00,85.58,85.59,85.58,85.59,500.0,56.5451,56.5517,56.5451,56.5517,500.0
2013-06-14 09:50:00,85.62,85.7,85.62,85.63,2400.0,56.5716,56.6244,56.5716,56.5782,2400.0
2013-06-14 09:55:00,85.75,85.75,85.75,85.75,1100.0,56.6575,56.6575,56.6575,56.6575,1100.0
2013-06-14 10:00:00,85.73,85.73,85.7,85.7,400.0,56.6442,56.6442,56.6244,56.6244,400.0
2013-06-14 10:05:00,85.73,85.74,85.7,85.71,10400.0,56.6442,56.6509,56.6244,56.631,10400.0
2013-06-14 10:10:00,85.71,85.71,85.67,85.69,2900.0,56.631,56.631,56.6046,56.6178,2900.0
2013-06-14 10:15:00,85.67,85.68,85.64,85.68,5500.0,56.6046,56.6112,56.5848,56.6112,5500.0
2013-06-14 10:20:00,85.68,85.77,85.64,85.77,12200.0,56.6112,56.6707,56.5848,56.6707,12200.0
2013-06-14 10:25:00,85.73,85.73,85.68,85.69,5600.0,56.6442,56.6442,56.6112,56.6178,5600.0
2013-06-14 10:30:00,85.7,85.71,85.65,85.7,6900.0,56.6244,56.631,56.5914,56.6244,6900.0
2013-06-14 10:35:00,85.71,85.71,85.65,85.66,10600.0,56.631,56.631,56.5914,56.598,10600.0
2013-06-14 10:40:00,85.66,85.72,85.66,85.66,11800.0,56.598,56.6376,56.598,56.598,11800.0
2013-06-14 10:45:00,85.7,85.7,85.63,85.7,13600.0,56.6244,56.6244,56.5782,56.6244,13600.0
2013-06-14 10:50:00,85.63,85.76,85.63,85.76,27400.0,56.5782,56.6641,56.5782,56.6641,27400.0
2013-06-14 10:55:00,85.72,85.74,85.66,85.73,71900.0,56.6376,56.6509,56.598,56.6442,71900.0
2013-06-14 11:00:00,85.75,85.77,85.75,85.77,500.0,56.6575,56.6707,56.6575,56.6707,500.0
2013-06-14 11:05:00,85.77,85.78,85.65,85.71,26900.0,56.6707,56.6773,56.5914,56.631,26900.0
2013-06-14 11:10:00,85.71,85.77,85.67,85.73,2700.0,56.631,56.6707,56.6046,56.6442,2700.0
2013-06-14 11:15:00,85.75,85.77,85.66,85.68,14700.0,56.6575,56.6707,56.598,56.6112,14700.0
2013-06-14 11:20:00,85.69,85.71,85.67,85.67,10000.0,56.6178,56.631,56.6046,56.6046,10000.0
2013-06-14 11:25:00,85.73,85.73,85.65,85.69,1500.0,56.6442,56.6442,56.5914,56.6178,1500.0
2013-06-14 11:30:00,85.67,85.72,85.66,85.67,2500.0,56.6046,56.6376,56.598,56.6046,2500.0
2013-06-14 11:35:00,85.66,85.74,85.63,85.71,10500.0,56.598,56.6509,56.5782,56.631,10500.0
2013-06-14 11:40:00,85.68,85.77,85.68,85.71,6200.0,56.6112,56.6707,56.6112,56.631,6200.0
2013-06-14 11:45:00,85.76,85.76,85.69,85.69,2100.0,56.6641,56.6641,56.6178,56.6178,2100.0
2013-06-14 11:50:00,85.7,85.7,85.67,85.69,18400.0,56.6244,56.6244,56.6046,56.6178,18400.0
2013-06-14 11:55:00,85.69,85.69,85.69,85.69,300.0,56.6178,56.6178,56.6178,56.6178,300.0
2013-06-14 12:00:00,85.7,85.74,85.69,85.69,1700.0,56.6244,56.6509,56.6178,56.6178,1700.0
2013-06-14 12:05:00,85.7,85.72,85.68,85.68,3100.0,56.6244,56.6376,56.6112,56.6112,3100.0
2013-06-14 12:10:00,85.69,85.7,85.67,85.69,2000.0,56.6178,56.6244,56.6046,56.6178,2000.0
2013-06-14 12:15:00,85.67,85.72,85.66,85.67,4100.0,56.6046,56.6376,56.598,56.6046,4100.0
2013-06-14 12:20:00,85.65,85.72,85.55,85.63,32400.0,56.5914,56.6376,56.5253,56.5782,32400.0
2013-06-14 12:25:00,85.63,85.63,85.63,85.63,3900.0,56.5782,56.5782,56.5782,56.5782,3900.0
2013-06-14 12:30:00,85.63,85.63,85.63,85.63,0.0,56.5782,56.5782,56.5782,56.5782,0.0
2013-06-14 12:35:00,85.65,85.69,85.63,85.63,900.0,56.5914,56.6178,56.5782,56.5782,900.0
2013-06-14 12:40:00,85.64,85.71,85.56,85.6,8400.0,56.5848,56.631,56.5319,56.5584,8400.0
2013-06-14 12:45:00,85.6,85.67,85.58,85.58,5200.0,56.5584,56.6046,56.5451,56.5451,5200.0
2013-06-14 12:50:00,85.59,85.61,85.59,85.59,900.0,56.5517,56.565,56.5517,56.5517,900.0
2013-06-14 12:55:00,85.66,85.66,85.55,85.55,3800.0,56.598,56.598,56.5253,56.5253,3800.0
2013-06-14 13:00:00,85.55,85.55,85.55,85.55,600.0,56.5253,56.5253,56.5253,56.5253,600.0
2013-06-14 13:05:00,85.59,85.64,85.55,85.55,7900.0,56.5517,56.5848,56.5253,56.5253,7900.0
2013-06-14 13:10:00,85.61,85.61,85.61,85.61,100.0,56.565,56.565,56.565,56.565,100.0
2013-06-14 13:15:00,85.52,85.52,85.52,85.52,200.0,56.5055,56.5055,56.5055,56.5055,200.0
2013-06-14 13:20:00,85.52,85.62,85.5,85.5,3600.0,56.5055,56.5716,56.4923,56.4923,3600.0
2013-06-14 13:25:00,85.5,85.5,85.4,85.47,1600.0,56.4923,56.4923,56.4262,56.4725,1600.0
2013-06-14 13:30:00,85.48,85.48,85.36,85.36,800.0,56.4791,56.4791,56.3998,56.3998,800.0
2013-06-14 13:35:00,85.43,85.46,85.4,85.4,800.0,56.446,56.4659,56.4262,56.4262,800.0
2013-06-14 13:40:00,85.43,85.47,85.42,85.47,500.0,56.446,56.4725,56.4394,56.4725,500.0
2013-06-14 13:45:00,85.46,85.46,85.45,85.45,1200.0,56.4659,56.4659,56.4592,56.4592,1200.0
2013-06-14 13:50:00,85.38,85.38,85.37,85.37,200.0,56.413,56.413,56.4064,56.4064,200.0
2013-06-14 13:55:00,85.46,85.46,85.38,85.46,700.0,56.4659,56.4659,56.413,56.4659,700.0
2013-06-14 14:00:00,85.39,85.46,85.39,85.46,1000.0,56.4196,56.4659,56.4196,56.4659,1000.0
2013-06-14 14:05:00,85.46,85.48,85.42,85.43,1100.0,56.4659,56.4791,56.4394,56.446,1100.0
2013-06-14 14:10:00,85.43,85.43,85.43,85.43,0.0,56.446,56.446,56.446,56.446,0.0
2013-06-14 14:15:00,85.4,85.45,85.39,85.45,3900.0,56.4262,56.4592,56.4196,56.4592,3900.0
2013-06-14 14:20:00,85.44,85.47,85.44,85.47,1300.0,56.4526,56.4725,56.4526,56.4725,1300.0
2013-06-14 14:25:00,85.46,85.52,85.45,85.48,4000.0,56.4659,56.5055,56.4592,56.4791,4000.0
2013-06-14 14:30:00,85.41,85.55,85.41,85.53,1700.0,56.4328,56.5253,56.4328,56.5121,1700.0
2013-06-14 14:35:00,85.54,85.54,85.44,85.53,1700.0,56.5187,56.5187,56.4526,56.5121,1700.0
2013-06-14 14:40:00,85.52,85.53,85.43,85.53,1100.0,56.5055,56.5121,56.446,56.5121,1100.0
2013-06-14 14:45:00,85.44,85.54,85.44,85.5,4700.0,56.4526,56.5187,56.4526,56.4923,4700.0
2013-06-14 14:50:00,85.53,85.53,85.45,85.46,3300.0,56.5121,56.5121,56.4592,56.4659,3300.0
2013-06-14 14:55:00,85.52,85.53,85.47,85.47,4400.0,56.5055,56.5121,56.4725,56.4725,4400.0
2013-06-14 15:00:00,85.52,85.53,85.49,85.5,2100.0,56.5055,56.5121,56.4857,56.4923,2100.0
2013-06-14 15:05:00,85.54,85.54,85.5,85.5,700.0,56.5187,56.5187,56.4923,56.4923,700.0
2013-06-14 15:10:00,85.5,85.51,85.46,85.46,700.0,56.4923,56.4989,56.4659,56.4659,700.0
2013-06-14 15:15:00,85.45,85.51,85.45,85.45,800.0,56.4592,56.4989,56.4592,56.4592,800.0
2013-06-14 15:20:00,85.51,85.51,85.45,85.51,800.0,56.4989,56.4989,56.4592,56.4989,800.0
2013-06-14 15:25:00,85.46,85.51,85.45,85.47,2100.0,56.4659,56.4989,56.4592,56.4725,2100.0
2013-06-14 15:30:00,85.51,85.51,85.45,85.51,900.0,56.4989,56.4989,56.4592,56.4989,900.0
2013-06-14 15:35:00,85.5,85.5,85.45,85.45,4100.0,56.4923,56.4923,56.4592,56.4592,4100.0
2013-06-14 15:40:00,85.48,85.5,85.45,85.46,1200.0,56.4791,56.4923,56.4592,56.4659,1200.0
2013-06-14 15:45:00,85.47,85.49,85.44,85.47,2300.0,56.4725,56.4857,56.4526,56.4725,2300.0
2013-06-14 15:50:00,85.46,85.49,85.42,85.47,2400.0,56.4659,56.4857,56.4394,56.4725,2400.0
2013-06-14 15:55:00,85.46,85.47,85.38,85.38,21300.0,56.4659,56.4725,56.413,56.413,21300.0
2013-06-17 09:30:00,85.55,85.56,85.51,85.51,11600.0,56.5253,56.5319,56.4989,56.4989,11600.0
2013-06-17 09:35:00,85.52,85.54,85.52,85.54,200.0,56.5055,56.5187,56.5055,56.5187,200.0
2013-06-17 09:40:00,85.53,85.53,85.53,85.53,100.0,56.5121,56.5121,56.5121,56.5121,100.0
2013-06-17 09:45:00,85.53,85.53,85.53,85.53,0.0,56.5121,56.5121,56.5121,56.5121,0.0
2013-06-17 09:50:00,85.58,85.58,85.53,85.57,600.0,56.5451,56.5451,56.5121,56.5385,600.0
2013-06-17 09:55:00,85.52,85.56,85.52,85.52,900.0,56.5055,56.5319,56.5055,56.5055,900.0
2013-06-17 10:00:00,85.52,85.56,85.52,85.52,1900.0,56.5055,56.5319,56.5055,56.5055,1900.0
2013-06-17 10:05:00,85.48,85.55,85.47,85.55,2100.0,56.4791,56.5253,56.4725,56.5253,2100.0
2013-06-17 10:10:00,85.54,85.54,85.47,85.47,1300.0,56.5187,56.5187,56.4725,56.4725,1300.0
2013-06-17 10:15:00,85.54,85.54,85.46,85.46,1800.0,56.5187,56.5187,56.4659,56.4659,1800.0
2013-06-17 10:20:00,85.54,85.55,85.42,85.44,4100.0,56.5187,56.5253,56.4394,56.4526,4100.0
2013-06-17 10:25:00,85.45,85.46,85.45,85.46,1400.0,56.4592,56.4659,56.4592,56.4659,1400.0
2013-06-17 10:30:00,85.46,85.47,85.45,85.47,3600.0,56.4659,56.4725,56.4592,56.4725,3600.0
2013-06-17 10:35:00,85.47,85.47,85.47,85.47,700.0,56.4725,56.4725,56.4725,56.4725,700.0
2013-06-17 10:40:00,85.51,85.53,85.51,85.53,500.0,56.4989,56.5121,56.4989,56.5121,500.0
2013-06-17 10:45:00,85.5,85.51,85.5,85.51,800.0,56.4923,56.4989,56.4923,56.4989,800.0
2013-06-17 10:50:00,85.51,85.52,85.47,85.48,1100.0,56.4989,56.5055,56.4725,56.4791,1100.0
2013-06-17 10:55:00,85.52,85.52,85.48,85.52,1600.0,56.5055,56.5055,56.4791,56.5055,1600.0
2013-06-17 11:00:00,85.48,85.49,85.48,85.49,800.0,56.4791,56.4857,56.4791,56.4857,800.0
2013-06-17 11:05:00,85.48,85.51,85.48,85.49,1100.0,56.4791,56.4989,56.4791,56.4857,1100.0
2013-06-17 11:10:00,85.51,85.57,85.51,85.52,8300.0,56.4989,56.5385,56.4989,56.5055,8300.0
2013-06-17 11:15:00,85.57,85.57,85.57,85.57,300.0,56.5385,56.5385,56.5385,56.5385,300.0
2013-06-17 11:20:00,85.56,85.56,85.5,85.5,500.0,56.5319,56.5319,56.4923,56.4923,500.0
2013-06-17 11:25:00,85.49,85.5,85.49,85.5,2500.0,56.4857,56.4923,56.4857,56.4923,2500.0
2013-06-17 11:30:00,85.49,85.55,85.49,85.55,4000.0,56.4857,56.5253,56.4857,56.5253,4000.0
2013-06-17 11:35:00,85.53,85.53,85.5,85.51,2100.0,56.5121,56.5121,56.4923,56.4989,2100.0
2013-06-17 11:40:00,85.51,85.52,85.51,85.52,500.0,56.4989,56.5055,56.4989,56.5055,500.0
2013-06-17 11:45:00,85.53,85.54,85.5,85.5,500.0,56.5121,56.5187,56.4923,56.4923,500.0
2013-06-17 11:50:00,85.5,85.54,85.5,85.5,700.0,56.4923,56.5187,56.4923,56.4923,700.0
2013-06-17 11:55:00,85.53,85.53,85.5,85.5,4200.0,56.5121,56.5121,56.4923,56.4923,4200.0
2013-06-17 12:00:00,85.51,85.54,85.5,85.54,4500.0,56.4989,56.5187,56.4923,56.5187,4500.0
2013-06-17 12:05:00,85.54,85.54,85.49,85.49,300.0,56.5187,56.5187,56.4857,56.4857,300.0
2013-06-17 12:10:00,85.49,85.5,85.49,85.49,500.0,56.4857,56.4923,56.4857,56.4857,500.0
2013-06-17 12:15:00,85.49,85.52,85.49,85.52,500.0,56.4857,56.5055,56.4857,56.5055,500.0
2013-06-17 12:20:00,85.52,85.53,85.49,85.52,11500.0,56.5055,56.5121,56.4857,56.5055,11500.0
2013-06-17 12:25:00,85.5,85.5,85.47,85.48,5600.0,56.4923,56.4923,56.4725,56.4791,5600.0
2013-06-17 12:30:00,85.48,85.52,85.47,85.47,1700.0,56.4791,56.5055,56.4725,56.4725,1700.0
2013-06-17 12:35:00,85.47,85.47,85.47,85.47,1700.0,56.4725,56.4725,56.4725,56.4725,1700.0
2013-06-17 12:40:00,85.47,85.47,85.47,85.47,600.0,56.4725,56.4725,56.4725,56.4725,600.0
2013-06-17 12:45:00,85.47,85.51,85.47,85.49,2200.0,56.4725,56.4989,56.4725,56.4857,2200.0
2013-06-17 12:50:00,85.49,85.51,85.47,85.48,1500.0,56.4857,56.4989,56.4725,56.4791,1500.0
2013-06-17 12:55:00,85.51,85.51,85.48,85.48,200.0,56.4989,56.4989,56.4791,56.4791,200.0
2013-06-17 13:00:00,85.48,85.48,85.47,85.47,200.0,56.4791,56.4791,56.4725,56.4725,200.0
2013-06-17 13:05:00,85.5,85.54,85.49,85.54,54600.0,56.4923,56.5187,56.4857,56.5187,54600.0
2013-06-17 13:10:00,85.53,85.54,85.48,85.53,6100.0,56.5121,56.5187,56.4791,56.5121,6100.0
2013-06-17 13:15:00,85.48,85.49,85.47,85.49,2400.0,56.4791,56.4857,56.4725,56.4857,2400.0
2013-06-17 13:20:00,85.5,85.55,85.5,85.55,2100.0,56.4923,56.5253,56.4923,56.5253,2100.0
2013-06-17 13:25:00,85.55,85.55,85.55,85.55,0.0,56.5253,56.5253,56.5253,56.5253,0.0
2013-06-17 13:30:00,85.49,85.49,85.49,85.49,100.0,56.4857,56.4857,56.4857,56.4857,100.0
2013-06-17 13:35:00,85.54,85.54,85.49,85.5,1300.0,56.5187,56.5187,56.4857,56.4923,1300.0
2013-06-17 13:40:00,85.49,85.54,85.49,85.49,800.0,56.4857,56.5187,56.4857,56.4857,800.0
2013-06-17 13:45:00,85.54,85.54,85.5,85.5,500.0,56.5187,56.5187,56.4923,56.4923,500.0
2013-06-17 13:50:00,85.5,85.53,85.5,85.53,200.0,56.4923,56.5121,56.4923,56.5121,200.0
2013-06-17 13:55:00,85.5,85.51,85.5,85.5,1000.0,56.4923,56.4989,56.4923,56.4923,1000.0
2013-06-17 14:00:00,85.5,85.5,85.47,85.47,2500.0,56.4923,56.4923,56.4725,56.4725,2500.0
2013-06-17 14:05:00,85.48,85.49,85.48,85.48,800.0,56.4791,56.4857,56.4791,56.4791,800.0
2013-06-17 14:10:00,85.49,85.5,85.48,85.48,800.0,56.4857,56.4923,56.4791,56.4791,800.0
2013-06-17 14:15:00,85.47,85.5,85.45,85.5,2700.0,56.4725,56.4923,56.4592,56.4923,2700.0
2013-06-17 14:20:00,85.45,85.48,85.45,85.48,500.0,56.4592,56.4791,56.4592,56.4791,500.0
2013-06-17 14:25:00,85.42,85.43,85.39,85.4,1500.0,56.4394,56.446,56.4196,56.4262,1500.0
2013-06-17 14:30:00,85.43,85.46,85.4,85.4,9000.0,56.446,56.4659,56.4262,56.4262,9000.0
2013-06-17 14:35:00,85.4,85.46,85.39,85.39,6200.0,56.4262,56.4659,56.4196,56.4196,6200.0
2013-06-17 14:40:00,85.39,85.43,85.36,85.4,3100.0,56.4196,56.446,56.3998,56.4262,3100.0
2013-06-17 14:45:00,85.4,85.43,85.36,85.41,2200.0,56.4262,56.446,56.3998,56.4328,2200.0
2013-06-17 14:50:00,85.4,85.43,85.37,85.4,3800.0,56.4262,56.446,56.4064,56.4262,3800.0
2013-06-17 14:55:00,85.37,85.39,85.37,85.39,300.0,56.4064,56.4196,56.4064,56.4196,300.0
2013-06-17 15:00:00,85.36,85.4,85.34,85.37,1700.0,56.3998,56.4262,56.3866,56.4064,1700.0
2013-06-17 15:05:00,85.39,85.41,85.36,85.36,1500.0,56.4196,56.4328,56.3998,56.3998,1500.0
2013-06-17 15:10:00,85.41,85.41,85.35,85.37,43700.0,56.4328,56.4328,56.3932,56.4064,43700.0
2013-06-17 15:15:00,85.36,85.37,85.35,85.35,13600.0,56.3998,56.4064,56.3932,56.3932,13600.0
2013-06-17 15:20:00,85.36,85.36,85.32,85.36,10800.0,56.3998,56.3998,56.3733,56.3998,10800.0
2013-06-17 15:25:00,85.36,85.37,85.32,85.32,31400.0,56.3998,56.4064,56.3733,56.3733,31400.0
2013-06-17 15:30:00,85.33,85.39,85.32,85.36,4300.0,56.38,56.4196,56.3733,56.3998,4300.0
2013-06-17 15:35:00,85.35,85.4,85.32,85.32,4600.0,56.3932,56.4262,56.3733,56.3733,4600.0
2013-06-17 15:40:00,85.36,85.36,85.33,85.34,1400.0,56.3998,56.3998,56.38,56.3866,1400.0
2013-06-17 15:45:00,85.36,85.38,85.34,85.34,1600.0,56.3998,56.413,56.3866,56.3866,1600.0
2013-06-17 15:50:00,85.34,85.35,85.33,85.33,800.0,56.3866,56.3932,56.38,56.38,800.0
2013-06-17 15:55:00,85.34,85.39,85.34,85.34,3400.0,56.3866,56.4196,56.3866,56.3866,3400.0
2013-06-18 09:30:00,85.07,85.07,85.05,85.05,8500.0,56.2082,56.2082,56.195,56.195,8500.0
2013-06-18 09:35:00,85.05,85.05,85.05,85.05,0.0,56.195,56.195,56.195,56.195,0.0
2013-06-18 09:40:00,85.1,85.19,85.06,85.07,1000.0,56.228,56.2875,56.2016,56.2082,1000.0
2013-06-18 09:45:00,85.18,85.19,85.14,85.14,1800.0,56.2808,56.2875,56.2544,56.2544,1800.0
2013-06-18 09:50:00,85.14,85.14,85.14,85.14,0.0,56.2544,56.2544,56.2544,56.2544,0.0
2013-06-18 09:55:00,85.14,85.14,85.14,85.14,0.0,56.2544,56.2544,56.2544,56.2544,0.0
2013-06-18 10:00:00,85.1,85.14,85.1,85.14,500.0,56.228,56.2544,56.228,56.2544,500.0
2013-06-18 10:05:00,85.14,85.14,85.12,85.13,1000.0,56.2544,56.2544,56.2412,56.2478,1000.0
2013-06-18 10:10:00,85.15,85.17,85.15,85.15,1100.0,56.261,56.2742,56.261,56.261,1100.0
2013-06-18 10:15:00,85.14,85.17,85.14,85.14,1800.0,56.2544,56.2742,56.2544,56.2544,1800.0
2013-06-18 10:20:00,85.18,85.18,85.15,85.15,200.0,56.2808,56.2808,56.261,56.261,200.0
2013-06-18 10:25:00,85.15,85.17,85.1,85.1,8700.0,56.261,56.2742,56.228,56.228,8700.0
2013-06-18 10:30:00,85.1,85.1,85.05,85.09,10600.0,56.228,56.228,56.195,56.2214,10600.0
2013-06-18 10:35:00,85.06,85.08,85.06,85.08,700.0,56.2016,56.2148,56.2016,56.2148,700.0
2013-06-18 10:40:00,85.05,85.1,85.04,85.08,31900.0,56.195,56.228,56.1883,56.2148,31900.0
2013-06-18 10:45:00,85.1,85.1,85.03,85.07,18500.0,56.228,56.228,56.1817,56.2082,18500.0
2013-06-18 10:50:00,85.06,85.09,85.06,85.06,1300.0,56.2016,56.2214,56.2016,56.2016,1300.0
2013-06-18 10:55:00,85.07,85.1,85.06,85.1,3000.0,56.2082,56.228,56.2016,56.228,3000.0
2013-06-18 11:00:00,85.1,85.13,85.09,85.13,1200.0,56.228,56.2478,56.2214,56.2478,1200.0
2013-06-18 11:05:00,85.1,85.11,85.09,85.09,1400.0,56.228,56.2346,56.2214,56.2214,1400.0
2013-06-18 11:10:00,85.1,85.11,85.09,85.09,3800.0,56.228,56.2346,56.2214,56.2214,3800.0
2013-06-18 11:15:00,85.09,85.12,85.09,85.12,4500.0,56.2214,56.2412,56.2214,56.2412,4500.0
2013-06-18 11:20:00,85.11,85.11,85.09,85.1,3600.0,56.2346,56.2346,56.2214,56.228,3600.0
2013-06-18 11:25:00,85.11,85.13,85.11,85.11,3500.0,56.2346,56.2478,56.2346,56.2346,3500.0
2013-06-18 11:30:00,85.1,85.11,85.1,85.11,600.0,56.228,56.2346,56.228,56.2346,600.0
2013-06-18 11:35:00,85.11,85.12,85.11,85.12,400.0,56.2346,56.2412,56.2346,56.2412,400.0
2013-06-18 11:40:00,85.12,85.12,85.1,85.1,1300.0,56.2412,56.2412,56.228,56.228,1300.0
2013-06-18 11:45:00,85.12,85.13,85.12,85.13,200.0,56.2412,56.2478,56.2412,56.2478,200.0
2013-06-18 11:50:00,85.11,85.15,85.11,85.14,15400.0,56.2346,56.261,56.2346,56.2544,15400.0
2013-06-18 11:55:00,85.11,85.14,85.11,85.14,900.0,56.2346,56.2544,56.2346,56.2544,900.0
2013-06-18 12:00:00,85.14,85.15,85.14,85.15,2600.0,56.2544,56.261,56.2544,56.261,2600.0
2013-06-18 12:05:00,85.15,85.17,85.15,85.17,2100.0,56.261,56.2742,56.261,56.2742,2100.0
2013-06-18 12:10:00,85.18,85.18,85.14,85.16,1700.0,56.2808,56.2808,56.2544,56.2676,1700.0
2013-06-18 12:15:00,85.18,85.18,85.13,85.14,1900.0,56.2808,56.2808,56.2478,56.2544,1900.0
2013-06-18 12:20:00,85.14,85.14,85.13,85.14,2400.0,56.2544,56.2544,56.2478,56.2544,2400.0
2013-06-18 12:25:00,85.15,85.15,85.15,85.15,400.0,56.261,56.261,56.261,56.261,400.0
2013-06-18 12:30:00,85.15,85.19,85.13,85.19,3500.0,56.261,56.2875,56.2478,56.2875,3500.0
2013-06-18 12:35:00,85.19,85.2,85.19,85.2,500.0,56.2875,56.2941,56.2875,56.2941,500.0
2013-06-18 12:40:00,85.2,85.25,85.2,85.25,1100.0,56.2941,56.3271,56.2941,56.3271,1100.0
2013-06-18 12:45:00,85.22,85.26,85.22,85.26,500.0,56.3073,56.3337,56.3073,56.3337,500.0
2013-06-18 12:50:00,85.23,85.26,85.21,85.22,1400.0,56.3139,56.3337,56.3007,56.3073,1400.0
2013-06-18 12:55:00,85.25,85.26,85.21,85.26,800.0,56.3271,56.3337,56.3007,56.3337,800.0
2013-06-18 13:00:00,85.23,85.25,85.22,85.25,1000.0,56.3139,56.3271,56.3073,56.3271,1000.0
2013-06-18 13:05:00,85.21,85.21,85.21,85.21,1100.0,56.3007,56.3007,56.3007,56.3007,1100.0
2013-06-18 13:10:00,85.23,85.26,85.21,85.22,2900.0,56.3139,56.3337,56.3007,56.3073,2900.0
2013-06-18 13:15:00,85.21,85.26,85.21,85.26,2700.0,56.3007,56.3337,56.3007,56.3337,2700.0
2013-06-18 13:20:00,85.24,85.25,85.24,85.25,800.0,56.3205,56.3271,56.3205,56.3271,800.0
2013-06-18 13:25:00,85.21,85.25,85.21,85.23,1200.0,56.3007,56.3271,56.3007,56.3139,1200.0
2013-06-18 13:30:00,85.25,85.26,85.22,85.26,900.0,56.3271,56.3337,56.3073,56.3337,900.0
2013-06-18 13:35:00,85.22,85.24,85.22,85.24,300.0,56.3073,56.3205,56.3073,56.3205,300.0
2013-06-18 13:40:00,85.21,85.22,85.21,85.22,700.0,56.3007,56.3073,56.3007,56.3073,700.0
2013-06-18 13:45:00,85.22,85.25,85.21,85.23,700.0,56.3073,56.3271,56.3007,56.3139,700.0
2013-06-18 13:50:00,85.23,85.23,85.19,85.19,1200.0,56.3139,56.3139,56.2875,56.2875,1200.0
2013-06-18 13:55:00,85.19,85.24,85.19,85.22,2100.0,56.2875,56.3205,56.2875,56.3073,2100.0
2013-06-18 14:00:00,85.22,85.22,85.22,85.22,0.0,56.3073,56.3073,56.3073,56.3073,0.0
2013-06-18 14:05:00,85.23,85.27,85.23,85.27,500.0,56.3139,56.3403,56.3139,56.3403,500.0
2013-06-18 14:10:00,85.28,85.28,85.28,85.28,4700.0,56.3469,56.3469,56.3469,56.3469,4700.0
2013-06-18 14:15:00,85.28,85.28,85.26,85.27,1600.0,56.3469,56.3469,56.3337,56.3403,1600.0
2013-06-18 14:20:00,85.28,85.28,85.25,85.28,4400.0,56.3469,56.3469,56.3271,56.3469,4400.0
2013-06-18 14:25:00,85.28,85.29,85.24,85.28,2900.0,56.3469,56.3535,56.3205,56.3469,2900.0
2013-06-18 14:30:00,85.29,85.29,85.24,85.27,3300.0,56.3535,56.3535,56.3205,56.3403,3300.0
2013-06-18 14:35:00,85.29,85.29,85.23,85.29,5500.0,56.3535,56.3535,56.3139,56.3535,5500.0
2013-06-18 14:40:00,85.29,85.29,85.29,85.29,300.0,56.3535,56.3535,56.3535,56.3535,300.0
2013-06-18 14:45:00,85.29,85.29,85.24,85.29,4000.0,56.3535,56.3535,56.3205,56.3535,4000.0
2013-06-18 14:50:00,85.26,85.29,85.26,85.29,400.0,56.3337,56.3535,56.3337,56.3535,400.0
2013-06-18 14:55:00,85.27,85.27,85.24,85.26,2300.0,56.3403,56.3403,56.3205,56.3337,2300.0
2013-06-18 15:00:00,85.25,85.26,85.25,85.26,800.0,56.3271,56.3337,56.3271,56.3337,800.0
2013-06-18 15:05:00,85.24,85.24,85.24,85.24,1100.0,56.3205,56.3205,56.3205,56.3205,1100.0
2013-06-18 15:10:00,85.24,85.25,85.24,85.25,2200.0,56.3205,56.3271,56.3205,56.3271,2200.0
2013-06-18 15:15:00,85.26,85.28,85.25,85.25,1000.0,56.3337,56.3469,56.3271,56.3271,1000.0
2013-06-18 15:20:00,85.24,85.29,85.24,85.29,10200.0,56.3205,56.3535,56.3205,56.3535,10200.0
2013-06-18 15:25:00,85.27,85.27,85.25,85.25,300.0,56.3403,56.3403,56.3271,56.3271,300.0
2013-06-18 15:30:00,85.27,85.27,85.24,85.24,4000.0,56.3403,56.3403,56.3205,56.3205,4000.0
2013-06-18 15:35:00,85.25,85.25,85.23,85.24,1600.0,56.3271,56.3271,56.3139,56.3205,1600.0
2013-06-18 15:40:00,85.22,85.23,85.2,85.22,6100.0,56.3073,56.3139,56.2941,56.3073,6100.0
2013-06-18 15:45:00,85.21,85.24,85.21,85.24,1000.0,56.3007,56.3205,56.3007,56.3205,1000.0
2013-06-18 15:50:00,85.24,85.24,85.21,85.21,2200.0,56.3205,56.3205,56.3007,56.3007,2200.0
2013-06-18 15:55:00,85.22,85.24,85.21,85.21,800.0,56.3073,56.3205,56.3007,56.3007,800.0
2013-06-19 09:30:00,85.2,85.3,85.19,85.19,16700.0,56.2941,56.3601,56.2875,56.2875,16700.0
2013-06-19 09:35:00,85.23,85.3,85.18,85.21,6900.0,56.3139,56.3601,56.2808,56.3007,6900.0
2013-06-19 09:40:00,85.17,85.24,85.15,85.15,3600.0,56.2742,56.3205,56.261,56.261,3600.0
2013-06-19 09:45:00,85.13,85.19,85.13,85.19,700.0,56.2478,56.2875,56.2478,56.2875,700.0
2013-06-19 09:50:00,85.13,85.22,85.13,85.22,500.0,56.2478,56.3073,56.2478,56.3073,500.0
2013-06-19 09:55:00,85.13,85.21,85.12,85.13,700.0,56.2478,56.3007,56.2412,56.2478,700.0
2013-06-19 10:00:00,85.13,85.13,85.13,85.13,100.0,56.2478,56.2478,56.2478,56.2478,100.0
2013-06-19 10:05:00,85.16,85.18,85.16,85.18,700.0,56.2676,56.2808,56.2676,56.2808,700.0
2013-06-19 10:10:00,85.2,85.2,85.16,85.16,200.0,56.2941,56.2941,56.2676,56.2676,200.0
2013-06-19 10:15:00,85.15,85.19,85.15,85.15,4200.0,56.261,56.2875,56.261,56.261,4200.0
2013-06-19 10:20:00,85.17,85.18,85.15,85.18,1300.0,56.2742,56.2808,56.261,56.2808,1300.0
2013-06-19 10:25:00,85.16,85.17,85.16,85.17,900.0,56.2676,56.2742,56.2676,56.2742,900.0
2013-06-19 10:30:00,85.18,85.22,85.18,85.21,7300.0,56.2808,56.3073,56.2808,56.3007,7300.0
2013-06-19 10:35:00,85.19,85.22,85.19,85.21,1100.0,56.2875,56.3073,56.2875,56.3007,1100.0
2013-06-19 10:40:00,85.19,85.19,85.18,85.18,3100.0,56.2875,56.2875,56.2808,56.2808,3100.0
2013-06-19 10:45:00,85.17,85.19,85.17,85.19,800.0,56.2742,56.2875,56.2742,56.2875,800.0
2013-06-19 10:50:00,85.19,85.19,85.13,85.13,4600.0,56.2875,56.2875,56.2478,56.2478,4600.0
2013-06-19 10:55:00,85.15,85.16,85.12,85.12,2700.0,56.261,56.2676,56.2412,56.2412,2700.0
2013-06-19 11:00:00,85.14,85.14,85.1,85.11,8100.0,56.2544,56.2544,56.228,56.2346,8100.0
2013-06-19 11:05:00,85.08,85.1,85.07,85.08,13100.0,56.2148,56.228,56.2082,56.2148,13100.0
2013-06-19 11:10:00,85.07,85.1,85.06,85.1,6300.0,56.2082,56.228,56.2016,56.228,6300.0
2013-06-19 11:15:00,85.05,85.08,85.05,85.08,800.0,56.195,56.2148,56.195,56.2148,800.0
2013-06-19 11:20:00,85.07,85.07,85.07,85.07,300.0,56.2082,56.2082,56.2082,56.2082,300.0
2013-06-19 11:25:00,85.07,85.07,85.07,85.07,4900.0,56.2082,56.2082,56.2082,56.2082,4900.0
2013-06-19 11:30:00,85.05,85.07,85.04,85.06,13300.0,56.195,56.2082,56.1883,56.2016,13300.0
2013-06-19 11:35:00,85.05,85.06,85.05,85.06,4400.0,56.195,56.2016,56.195,56.2016,4400.0
2013-06-19 11:40:00,85.04,85.06,85.02,85.02,500.0,56.1883,56.2016,56.1751,56.1751,500.0
2013-06-19 11:45:00,85.01,85.04,85.01,85.04,600.0,56.1685,56.1883,56.1685,56.1883,600.0
2013-06-19 11:50:00,85.07,85.07,85.01,85.03,1200.0,56.2082,56.2082,56.1685,56.1817,1200.0
2013-06-19 11:55:00,85.06,85.06,85.02,85.02,800.0,56.2016,56.2016,56.1751,56.1751,800.0
2013-06-19 12:00:00,85.06,85.11,85.02,85.03,9600.0,56.2016,56.2346,56.1751,56.1817,9600.0
2013-06-19 12:05:00,85.08,85.1,85.08,85.1,1900.0,56.2148,56.228,56.2148,56.228,1900.0
2013-06-19 12:10:00,85.1,85.1,85.03,85.03,300.0,56.228,56.228,56.1817,56.1817,300.0
2013-06-19 12:15:00,85.08,85.08,85.08,85.08,300.0,56.2148,56.2148,56.2148,56.2148,300.0
2013-06-19 12:20:00,85.02,85.08,85.02,85.08,2200.0,56.1751,56.2148,56.1751,56.2148,2200.0
2013-06-19 12:25:00,85.0,85.01,85.0,85.01,1000.0,56.1619,56.1685,56.1619,56.1685,1000.0
2013-06-19 12:30:00,85.03,85.05,85.02,85.02,1100.0,56.1817,56.195,56.1751,56.1751,1100.0
2013-06-19 12:35:00,85.01,85.06,85.01,85.03,600.0,56.1685,56.2016,56.1685,56.1817,600.0
2013-06-19 12:40:00,85.01,85.02,85.01,85.01,5700.0,56.1685,56.1751,56.1685,56.1685,5700.0
2013-06-19 12:45:00,85.02,85.05,85.01,85.03,3600.0,56.1751,56.195,56.1685,56.1817,3600.0
2013-06-19 12:50:00,85.05,85.05,85.02,85.02,3000.0,56.195,56.195,56.1751,56.1751,3000.0
2013-06-19 12:55:00,85.03,85.03,84.92,84.92,1000.0,56.1817,56.1817,56.1091,56.1091,1000.0
2013-06-19 13:00:00,84.93,84.94,84.93,84.94,700.0,56.1157,56.1223,56.1157,56.1223,700.0
2013-06-19 13:05:00,84.96,85.01,84.96,85.01,3900.0,56.1355,56.1685,56.1355,56.1685,3900.0
2013-06-19 13:10:00,85.01,85.06,85.01,85.02,2000.0,56.1685,56.2016,56.1685,56.1751,2000.0
2013-06-19 13:15:00,85.03,85.05,85.01,85.03,3100.0,56.1817,56.195,56.1685,56.1817,3100.0
2013-06-19 13:20:00,84.98,85.05,84.98,84.99,900.0,56.1487,56.195,56.1487,56.1553,900.0
2013-06-19 13:25:00,85.0,85.05,84.99,85.0,900.0,56.1619,56.195,56.1553,56.1619,900.0
2013-06-19 13:30:00,85.01,85.01,85.0,85.0,200.0,56.1685,56.1685,56.1619,56.1619,200.0
2013-06-19 13:35:00,85.0,85.01,85.0,85.01,700.0,56.1619,56.1685,56.1619,56.1685,700.0
2013-06-19 13:40:00,85.01,85.01,85.01,85.01,100.0,56.1685,56.1685,56.1685,56.1685,100.0
2013-06-19 13:45:00,85.04,85.1,85.02,85.09,13300.0,56.1883,56.228,56.1751,56.2214,13300.0
2013-06-19 13:50:00,85.04,85.04,85.04,85.04,300.0,56.1883,56.1883,56.1883,56.1883,300.0
2013-06-19 13:55:00,85.08,85.08,85.04,85.05,1500.0,56.2148,56.2148,56.1883,56.195,1500.0
2013-06-19 14:00:00,85.1,85.1,84.65,84.65,5700.0,56.228,56.228,55.9307,55.9307,5700.0
2013-06-19 14:05:00,84.57,84.71,84.57,84.61,5900.0,55.8778,55.9703,55.8778,55.9042,5900.0
2013-06-19 14:10:00,84.63,84.69,84.52,84.57,34500.0,55.9174,55.9571,55.8448,55.8778,34500.0
2013-06-19 14:15:00,84.63,84.64,84.59,84.63,5000.0,55.9174,55.9241,55.891,55.9174,5000.0
2013-06-19 14:20:00,84.53,84.53,84.53,84.53,100.0,55.8514,55.8514,55.8514,55.8514,100.0
2013-06-19 14:25:00,84.62,84.62,84.52,84.61,1700.0,55.9108,55.9108,55.8448,55.9042,1700.0
2013-06-19 14:30:00,84.56,84.62,84.56,84.58,2400.0,55.8712,55.9108,55.8712,55.8844,2400.0
2013-06-19 14:35:00,84.58,84.6,84.56,84.56,3500.0,55.8844,55.8976,55.8712,55.8712,3500.0
2013-06-19 14:40:00,84.61,84.61,84.53,84.54,2000.0,55.9042,55.9042,55.8514,55.858,2000.0
2013-06-19 14:45:00,84.53,84.53,84.36,84.36,54400.0,55.8514,55.8514,55.739,55.739,54400.0
2013-06-19 14:50:00,84.41,84.41,84.12,84.18,13700.0,55.7721,55.7721,55.5805,55.6201,13700.0
2013-06-19 14:55:00,84.15,84.21,84.15,84.21,2500.0,55.6003,55.6399,55.6003,55.6399,2500.0
2013-06-19 15:00:00,84.21,84.31,84.18,84.31,17300.0,55.6399,55.706,55.6201,55.706,17300.0
2013-06-19 15:05:00,84.22,84.31,84.21,84.22,9100.0,55.6465,55.706,55.6399,55.6465,9100.0
2013-06-19 15:10:00,84.21,84.26,84.12,84.12,1400.0,55.6399,55.673,55.5805,55.5805,1400.0
2013-06-19 15:15:00,84.2,84.22,84.13,84.13,1000.0,55.6333,55.6465,55.5871,55.5871,1000.0
2013-06-19 15:20:00,84.14,84.21,84.11,84.2,11200.0,55.5937,55.6399,55.5739,55.6333,11200.0
2013-06-19 15:25:00,84.21,84.23,84.18,84.18,5300.0,55.6399,55.6532,55.6201,55.6201,5300.0
2013-06-19 15:30:00,84.18,84.25,84.18,84.19,5500.0,55.6201,55.6664,55.6201,55.6267,5500.0
2013-06-19 15:35:00,84.18,84.2,84.13,84.13,2800.0,55.6201,55.6333,55.5871,55.5871,2800.0
2013-06-19 15:40:00,84.15,84.15,84.0,84.0,10200.0,55.6003,55.6003,55.5012,55.5012,10200.0
2013-06-19 15:45:00,84.0,84.04,83.96,83.98,18600.0,55.5012,55.5276,55.4748,55.488,18600.0
2013-06-19 15:50:00,83.98,84.03,83.94,83.97,14500.0,55.488,55.521,55.4615,55.4814,14500.0
2013-06-19 15:55:00,83.95,83.98,83.9,83.97,11100.0,55.4682,55.488,55.4351,55.4814,11100.0
2013-06-20 09:30:00,83.51,83.81,83.27,83.29,104800.0,55.1774,55.3756,55.0189,55.0321,104800.0
2013-06-20 09:35:00,83.33,83.39,83.28,83.34,17900.0,55.0585,55.0981,55.0255,55.0651,17900.0
2013-06-20 09:40:00,83.35,83.39,83.28,83.35,13600.0,55.0717,55.0981,55.0255,55.0717,13600.0
2013-06-20 09:45:00,83.35,83.37,83.31,83.33,40100.0,55.0717,55.0849,55.0453,55.0585,40100.0
2013-06-20 09:50:00,83.33,83.33,83.3,83.32,24100.0,55.0585,55.0585,55.0387,55.0519,24100.0
2013-06-20 09:55:00,83.32,83.32,83.3,83.31,10800.0,55.0519,55.0519,55.0387,55.0453,10800.0
2013-06-20 10:00:00,83.31,83.31,83.16,83.16,6600.0,55.0453,55.0453,54.9462,54.9462,6600.0
2013-06-20 10:05:00,83.17,83.26,83.16,83.23,4400.0,54.9528,55.0122,54.9462,54.9924,4400.0
2013-06-20 10:10:00,83.26,83.34,83.23,83.32,12400.0,55.0122,55.0651,54.9924,55.0519,12400.0
2013-06-20 10:15:00,83.31,83.35,83.31,83.35,4700.0,55.0453,55.0717,55.0453,55.0717,4700.0
2013-06-20 10:20:00,83.34,83.35,83.32,83.32,13900.0,55.0651,55.0717,55.0519,55.0519,13900.0
2013-06-20 10:25:00,83.34,83.34,83.31,83.32,4500.0,55.0651,55.0651,55.0453,55.0519,4500.0
2013-06-20 10:30:00,83.32,83.39,83.32,83.36,7700.0,55.0519,55.0981,55.0519,55.0783,7700.0
2013-06-20 10:35:00,83.37,83.37,83.36,83.36,800.0,55.0849,55.0849,55.0783,55.0783,800.0
2013-06-20 10:40:00,83.36,83.38,83.3,83.35,4900.0,55.0783,55.0915,55.0387,55.0717,4900.0
2013-06-20 10:45:00,83.31,83.33,83.26,83.33,17000.0,55.0453,55.0585,55.0122,55.0585,17000.0
2013-06-20 10:50:00,83.35,83.35,83.28,83.3,9400.0,55.0717,55.0717,55.0255,55.0387,9400.0
2013-06-20 10:55:00,83.3,83.35,83.27,83.28,8500.0,55.0387,55.0717,55.0189,55.0255,8500.0
2013-06-20 11:00:00,83.3,83.32,83.21,83.21,4200.0,55.0387,55.0519,54.9792,54.9792,4200.0
2013-06-20 11:05:00,83.21,83.25,83.16,83.19,7100.0,54.9792,55.0056,54.9462,54.966,7100.0
2013-06-20 11:10:00,83.23,83.25,83.2,83.21,8200.0,54.9924,55.0056,54.9726,54.9792,8200.0
2013-06-20 11:15:00,83.24,83.3,83.2,83.21,2400.0,54.999,55.0387,54.9726,54.9792,2400.0
2013-06-20 11:20:00,83.17,83.25,83.17,83.22,4300.0,54.9528,55.0056,54.9528,54.9858,4300.0
2013-06-20 11:25:00,83.2,83.22,83.2,83.2,800.0,54.9726,54.9858,54.9726,54.9726,800.0
2013-06-20 11:30:00,83.2,83.22,83.2,83.2,4900.0,54.9726,54.9858,54.9726,54.9726,4900.0
2013-06-20 11:35:00,83.22,83.25,83.17,83.17,18000.0,54.9858,55.0056,54.9528,54.9528,18000.0
2013-06-20 11:40:00,83.17,83.21,83.16,83.17,8800.0,54.9528,54.9792,54.9462,54.9528,8800.0
2013-06-20 11:45:00,83.17,83.18,83.17,83.17,4500.0,54.9528,54.9594,54.9528,54.9528,4500.0
2013-06-20 11:50:00,83.15,83.19,83.15,83.19,3100.0,54.9396,54.966,54.9396,54.966,3100.0
2013-06-20 11:55:00,83.2,83.2,83.18,83.2,5400.0,54.9726,54.9726,54.9594,54.9726,5400.0
2013-06-20 12:00:00,83.17,83.28,83.17,83.26,5900.0,54.9528,55.0255,54.9528,55.0122,5900.0
2013-06-20 12:05:00,83.27,83.41,83.23,83.34,18000.0,55.0189,55.1114,54.9924,55.0651,18000.0
2013-06-20 12:10:00,83.36,83.41,83.3,83.34,2900.0,55.0783,55.1114,55.0387,55.0651,2900.0
2013-06-20 12:15:00,83.4,83.4,83.32,83.4,19300.0,55.1047,55.1047,55.0519,55.1047,19300.0
2013-06-20 12:20:00,83.41,83.41,83.29,83.3,19400.0,55.1114,55.1114,55.0321,55.0387,19400.0
2013-06-20 12:25:00,83.3,83.3,83.3,83.3,100.0,55.0387,55.0387,55.0387,55.0387,100.0
2013-06-20 12:30:00,83.29,83.35,83.29,83.34,700.0,55.0321,55.0717,55.0321,55.0651,700.0
2013-06-20 12:35:00,83.35,83.35,83.26,83.31,1700.0,55.0717,55.0717,55.0122,55.0453,1700.0
2013-06-20 12:40:00,83.27,83.3,83.27,83.29,2100.0,55.0189,55.0387,55.0189,55.0321,2100.0
2013-06-20 12:45:00,83.28,83.3,83.28,83.28,1500.0,55.0255,55.0387,55.0255,55.0255,1500.0
2013-06-20 12:50:00,83.31,83.36,83.31,83.35,14800.0,55.0453,55.0783,55.0453,55.0717,14800.0
2013-06-20 12:55:00,83.3,83.34,83.26,83.26,2100.0,55.0387,55.0651,55.0122,55.0122,2100.0
2013-06-20 13:00:00,83.28,83.32,83.25,83.31,700.0,55.0255,55.0519,55.0056,55.0453,700.0
2013-06-20 13:05:00,83.32,83.38,83.31,83.31,600.0,55.0519,55.0915,55.0453,55.0453,600.0
2013-06-20 13:10:00,83.36,83.36,83.31,83.35,500.0,55.0783,55.0783,55.0453,55.0717,500.0
2013-06-20 13:15:00,83.34,83.37,83.34,83.34,9100.0,55.0651,55.0849,55.0651,55.0651,9100.0
2013-06-20 13:20:00,83.34,83.34,83.24,83.27,3100.0,55.0651,55.0651,54.999,55.0189,3100.0
2013-06-20 13:25:00,83.27,83.3,83.26,83.26,2300.0,55.0189,55.0387,55.0122,55.0122,2300.0
2013-06-20 13:30:00,83.29,83.32,83.28,83.3,5800.0,55.0321,55.0519,55.0255,55.0387,5800.0
2013-06-20 13:35:00,83.3,83.37,83.3,83.32,56300.0,55.0387,55.0849,55.0387,55.0519,56300.0
2013-06-20 13:40:00,83.33,83.37,83.32,83.36,1900.0,55.0585,55.0849,55.0519,55.0783,1900.0
2013-06-20 13:45:00,83.37,83.37,83.33,83.33,2600.0,55.0849,55.0849,55.0585,55.0585,2600.0
2013-06-20 13:50:00,83.32,83.36,83.32,83.36,4500.0,55.0519,55.0783,55.0519,55.0783,4500.0
2013-06-20 13:55:00,83.36,83.36,83.29,83.29,3100.0,55.0783,55.0783,55.0321,55.0321,3100.0
2013-06-20 14:00:00,83.33,83.33,83.26,83.3,2100.0,55.0585,55.0585,55.0122,55.0387,2100.0
2013-06-20 14:05:00,83.32,83.33,83.28,83.33,3200.0,55.0519,55.0585,55.0255,55.0585,3200.0
2013-06-20 14:10:00,83.33,83.34,83.31,83.31,5800.0,55.0585,55.0651,55.0453,55.0453,5800.0
2013-06-20 14:15:00,83.34,83.34,83.31,83.31,4800.0,55.0651,55.0651,55.0453,55.0453,4800.0
2013-06-20 14:20:00,83.31,83.32,83.27,83.27,6800.0,55.0453,55.0519,55.0189,55.0189,6800.0
2013-06-20 14:25:00,83.29,83.31,83.29,83.31,8700.0,55.0321,55.0453,55.0321,55.0453,8700.0
2013-06-20 14:30:00,83.31,83.33,83.31,83.32,8700.0,55.0453,55.0585,55.0453,55.0519,8700.0
2013-06-20 14:35:00,83.33,83.33,83.3,83.3,3300.0,55.0585,55.0585,55.0387,55.0387,3300.0
2013-06-20 14:40:00,83.3,83.3,83.24,83.28,7200.0,55.0387,55.0387,54.999,55.0255,7200.0
2013-06-20 14:45:00,83.27,83.31,83.27,83.28,5600.0,55.0189,55.0453,55.0189,55.0255,5600.0
2013-06-20 14:50:00,83.24,83.29,83.24,83.29,3500.0,54.999,55.0321,54.999,55.0321,3500.0
2013-06-20 14:55:00,83.3,83.3,83.27,83.29,9800.0,55.0387,55.0387,55.0189,55.0321,9800.0
2013-06-20 15:00:00,83.31,83.33,83.29,83.31,8600.0,55.0453,55.0585,55.0321,55.0453,8600.0
2013-06-20 15:05:00,83.31,83.34,83.29,83.29,16100.0,55.0453,55.0651,55.0321,55.0321,16100.0
2013-06-20 15:10:00,83.33,83.34,83.31,83.32,6100.0,55.0585,55.0651,55.0453,55.0519,6100.0
2013-06-20 15:15:00,83.34,83.34,83.28,83.3,6700.0,55.0651,55.0651,55.0255,55.0387,6700.0
2013-06-20 15:20:00,83.32,83.34,83.31,83.34,2500.0,55.0519,55.0651,55.0453,55.0651,2500.0
2013-06-20 15:25:00,83.34,83.36,83.33,83.36,5400.0,55.0651,55.0783,55.0585,55.0783,5400.0
2013-06-20 15:30:00,83.34,83.37,83.33,83.34,5200.0,55.0651,55.0849,55.0585,55.0651,5200.0
2013-06-20 15:35:00,83.34,83.41,83.34,83.4,15700.0,55.0651,55.1114,55.0651,55.1047,15700.0
2013-06-20 15:40:00,83.41,83.41,83.33,83.4,5200.0,55.1114,55.1114,55.0585,55.1047,5200.0
2013-06-20 15:45:00,83.31,83.39,83.31,83.37,1000.0,55.0453,55.0981,55.0453,55.0849,1000.0
2013-06-20 15:50:00,83.34,83.37,83.28,83.34,2900.0,55.0651,55.0849,55.0255,55.0651,2900.0
2013-06-20 15:55:00,83.34,83.4,83.34,83.4,3500.0,55.0651,55.1047,55.0651,55.1047,3500.0
2013-06-21 09:30:00,83.19,83.43,83.19,83.41,20800.0,54.966,55.1246,54.966,55.1114,20800.0
2013-06-21 09:35:00,83.27,83.28,83.12,83.15,20100.0,55.0189,55.0255,54.9197,54.9396,20100.0
2013-06-21 09:40:00,83.15,83.24,83.15,83.24,16200.0,54.9396,54.999,54.9396,54.999,16200.0
2013-06-21 09:45:00,83.25,83.27,83.25,83.25,1000.0,55.0056,55.0189,55.0056,55.0056,1000.0
2013-06-21 09:50:00,83.24,83.25,83.21,83.25,9500.0,54.999,55.0056,54.9792,55.0056,9500.0
2013-06-21 09:55:00,83.25,83.25,83.23,83.24,6800.0,55.0056,55.0056,54.9924,54.999,6800.0
2013-06-21 10:00:00,83.25,83.29,83.25,83.26,5100.0,55.0056,55.0321,55.0056,55.0122,5100.0
2013-06-21 10:05:00,83.27,83.3,83.25,83.3,1100.0,55.0189,55.0387,55.0056,55.0387,1100.0
2013-06-21 10:10:00,83.3,83.32,83.29,83.31,6100.0,55.0387,55.0519,55.0321,55.0453,6100.0
2013-06-21 10:15:00,83.31,83.31,83.28,83.29,19800.0,55.0453,55.0453,55.0255,55.0321,19800.0
2013-06-21 10:20:00,83.29,83.33,83.29,83.29,4100.0,55.0321,55.0585,55.0321,55.0321,4100.0
2013-06-21 10:25:00,83.3,83.3,83.28,83.3,5700.0,55.0387,55.0387,55.0255,55.0387,5700.0
2013-06-21 10:30:00,83.29,83.3,83.26,83.27,6700.0,55.0321,55.0387,55.0122,55.0189,6700.0
2013-06-21 10:35:00,83.29,83.29,83.26,83.27,26900.0,55.0321,55.0321,55.0122,55.0189,26900.0
2013-06-21 10:40:00,83.27,83.27,83.26,83.27,4400.0,55.0189,55.0189,55.0122,55.0189,4400.0
2013-06-21 10:45:00,83.27,83.27,83.2,83.22,3300.0,55.0189,55.0189,54.9726,54.9858,3300.0
2013-06-21 10:50:00,83.25,83.25,83.21,83.21,2500.0,55.0056,55.0056,54.9792,54.9792,2500.0
2013-06-21 10:55:00,83.23,83.26,83.19,83.2,9500.0,54.9924,55.0122,54.966,54.9726,9500.0
2013-06-21 11:00:00,83.2,83.2,83.09,83.17,1600.0,54.9726,54.9726,54.8999,54.9528,1600.0
2013-06-21 11:05:00,83.1,83.14,83.1,83.12,20400.0,54.9065,54.933,54.9065,54.9197,20400.0
2013-06-21 11:10:00,83.11,83.13,83.06,83.13,16300.0,54.9131,54.9264,54.8801,54.9264,16300.0
2013-06-21 11:15:00,83.11,83.11,83.03,83.1,12400.0,54.9131,54.9131,54.8603,54.9065,12400.0
2013-06-21 11:20:00,83.1,83.1,83.0,83.03,158700.0,54.9065,54.9065,54.8405,54.8603,158700.0
2013-06-21 11:25:00,83.02,83.04,83.0,83.03,19100.0,54.8537,54.8669,54.8405,54.8603,19100.0
2013-06-21 11:30:00,83.03,83.03,82.83,82.86,50800.0,54.8603,54.8603,54.7281,54.748,50800.0
2013-06-21 11:35:00,82.84,82.84,82.84,82.84,400.0,54.7347,54.7347,54.7347,54.7347,400.0
2013-06-21 11:40:00,82.85,82.85,82.83,82.83,600.0,54.7413,54.7413,54.7281,54.7281,600.0
2013-06-21 11:45:00,82.86,82.86,82.82,82.83,600.0,54.748,54.748,54.7215,54.7281,600.0
2013-06-21 11:50:00,82.86,82.89,82.86,82.88,4300.0,54.748,54.7678,54.748,54.7612,4300.0
2013-06-21 11:55:00,82.89,82.93,82.88,82.93,700.0,54.7678,54.7942,54.7612,54.7942,700.0
2013-06-21 12:00:00,82.98,82.99,82.93,82.94,2000.0,54.8272,54.8339,54.7942,54.8008,2000.0
2013-06-21 12:05:00,82.95,82.99,82.95,82.96,3600.0,54.8074,54.8339,54.8074,54.814,3600.0
2013-06-21 12:10:00,82.96,82.98,82.92,82.98,3800.0,54.814,54.8272,54.7876,54.8272,3800.0
2013-06-21 12:15:00,82.94,83.0,82.94,83.0,4600.0,54.8008,54.8405,54.8008,54.8405,4600.0
2013-06-21 12:20:00,82.99,82.99,82.9,82.96,25100.0,54.8339,54.8339,54.7744,54.814,25100.0
2013-06-21 12:25:00,82.96,82.96,82.91,82.93,1700.0,54.814,54.814,54.781,54.7942,1700.0
2013-06-21 12:30:00,82.93,82.94,82.82,82.85,15700.0,54.7942,54.8008,54.7215,54.7413,15700.0
2013-06-21 12:35:00,82.86,82.93,82.83,82.9,7900.0,54.748,54.7942,54.7281,54.7744,7900.0
2013-06-21 12:40:00,82.89,82.93,82.84,82.84,13400.0,54.7678,54.7942,54.7347,54.7347,13400.0
2013-06-21 12:45:00,82.84,82.91,82.83,82.9,18700.0,54.7347,54.781,54.7281,54.7744,18700.0
2013-06-21 12:50:00,82.92,82.96,82.92,82.92,5200.0,54.7876,54.814,54.7876,54.7876,5200.0
2013-06-21 12:55:00,82.94,82.94,82.83,82.88,35200.0,54.8008,54.8008,54.7281,54.7612,35200.0
2013-06-21 13:00:00,82.88,82.98,82.88,82.95,6200.0,54.7612,54.8272,54.7612,54.8074,6200.0
2013-06-21 13:05:00,82.96,83.01,82.91,82.92,24900.0,54.814,54.8471,54.781,54.7876,24900.0
2013-06-21 13:10:00,82.92,83.04,82.92,83.04,12000.0,54.7876,54.8669,54.7876,54.8669,12000.0
2013-06-21 13:15:00,83.04,83.11,83.04,83.1,5800.0,54.8669,54.9131,54.8669,54.9065,5800.0
2013-06-21 13:20:00,83.06,83.09,83.02,83.03,3600.0,54.8801,54.8999,54.8537,54.8603,3600.0
2013-06-21 13:25:00,83.02,83.02,82.99,83.0,500.0,54.8537,54.8537,54.8339,54.8405,500.0
2013-06-21 13:30:00,83.01,83.05,82.99,83.04,5900.0,54.8471,54.8735,54.8339,54.8669,5900.0
2013-06-21 13:35:00,83.04,83.09,83.03,83.06,11900.0,54.8669,54.8999,54.8603,54.8801,11900.0
2013-06-21 13:40:00,83.08,83.09,83.06,83.08,1600.0,54.8933,54.8999,54.8801,54.8933,1600.0
2013-06-21 13:45:00,83.09,83.09,83.07,83.08,4300.0,54.8999,54.8999,54.8867,54.8933,4300.0
2013-06-21 13:50:00,83.09,83.09,83.07,83.07,2300.0,54.8999,54.8999,54.8867,54.8867,2300.0
2013-06-21 13:55:00,83.07,83.09,83.03,83.07,2000.0,54.8867,54.8999,54.8603,54.8867,2000.0
2013-06-21 14:00:00,83.04,83.04,82.94,82.96,6300.0,54.8669,54.8669,54.8008,54.814,6300.0
2013-06-21 14:05:00,82.96,82.96,82.92,82.96,1500.0,54.814,54.814,54.7876,54.814,1500.0
2013-06-21 14:10:00,82.93,82.96,82.88,82.93,5800.0,54.7942,54.814,54.7612,54.7942,5800.0
2013-06-21 14:15:00,82.93,83.0,82.92,83.0,3500.0,54.7942,54.8405,54.7876,54.8405,3500.0
2013-06-21 14:20:00,83.0,83.0,82.9,82.92,35400.0,54.8405,54.8405,54.7744,54.7876,35400.0
2013-06-21 14:25:00,82.99,82.99,82.99,82.99,100.0,54.8339,54.8339,54.8339,54.8339,100.0
2013-06-21 14:30:00,82.99,82.99,82.91,82.93,3100.0,54.8339,54.8339,54.781,54.7942,3100.0
2013-06-21 14:35:00,82.99,82.99,82.93,82.93,3100.0,54.8339,54.8339,54.7942,54.7942,3100.0
2013-06-21 14:40:00,82.98,82.98,82.86,82.87,6700.0,54.8272,54.8272,54.748,54.7546,6700.0
2013-06-21 14:45:00,82.88,82.95,82.88,82.95,600.0,54.7612,54.8074,54.7612,54.8074,600.0
2013-06-21 14:50:00,82.89,82.93,82.84,82.84,3600.0,54.7678,54.7942,54.7347,54.7347,3600.0
2013-06-21 14:55:00,82.83,82.88,82.81,82.83,2300.0,54.7281,54.7612,54.7149,54.7281,2300.0
2013-06-21 15:00:00,82.83,82.89,82.83,82.89,4700.0,54.7281,54.7678,54.7281,54.7678,4700.0
2013-06-21 15:05:00,82.85,82.89,82.84,82.89,4300.0,54.7413,54.7678,54.7347,54.7678,4300.0
2013-06-21 15:10:00,82.89,82.9,82.84,82.88,9800.0,54.7678,54.7744,54.7347,54.7612,9800.0
2013-06-21 15:15:00,82.88,82.92,82.85,82.91,4200.0,54.7612,54.7876,54.7413,54.781,4200.0
2013-06-21 15:20:00,82.91,82.91,82.85,82.87,5600.0,54.781,54.781,54.7413,54.7546,5600.0
2013-06-21 15:25:00,82.88,82.89,82.87,82.88,4400.0,54.7612,54.7678,54.7546,54.7612,4400.0
2013-06-21 15:30:00,82.87,82.89,82.85,82.85,19100.0,54.7546,54.7678,54.7413,54.7413,19100.0
2013-06-21 15:35:00,82.84,82.84,82.77,82.77,10100.0,54.7347,54.7347,54.6885,54.6885,10100.0
2013-06-21 15:40:00,82.79,82.81,82.77,82.77,10200.0,54.7017,54.7149,54.6885,54.6885,10200.0
2013-06-21 15:45:00,82.76,82.76,82.68,82.75,24400.0,54.6819,54.6819,54.629,54.6753,24400.0
2013-06-21 15:50:00,82.74,82.75,82.69,82.69,10100.0,54.6687,54.6753,54.6356,54.6356,10100.0
2013-06-21 15:55:00,82.68,82.72,82.67,82.71,1200.0,54.629,54.6555,54.6224,54.6488,1200.0
2013-06-24 09:30:00,81.99,82.01,81.89,81.9,32100.0,54.1731,54.1863,54.107,54.1137,32100.0
2013-06-24 09:35:00,81.91,81.98,81.85,81.85,31400.0,54.1203,54.1665,54.0806,54.0806,31400.0
2013-06-24 09:40:00,81.83,81.91,81.83,81.91,3300.0,54.0674,54.1203,54.0674,54.1203,3300.0
2013-06-24 09:45:00,81.87,81.93,81.83,81.92,6200.0,54.0938,54.1335,54.0674,54.1269,6200.0
2013-06-24 09:50:00,81.92,81.92,81.83,81.83,11900.0,54.1269,54.1269,54.0674,54.0674,11900.0
2013-06-24 09:55:00,81.83,81.9,81.83,81.89,4800.0,54.0674,54.1137,54.0674,54.107,4800.0
2013-06-24 10:00:00,81.89,81.89,81.85,81.86,7700.0,54.107,54.107,54.0806,54.0872,7700.0
2013-06-24 10:05:00,81.87,81.87,81.83,81.84,3600.0,54.0938,54.0938,54.0674,54.074,3600.0
2013-06-24 10:10:00,81.84,81.86,81.77,81.77,1900.0,54.074,54.0872,54.0278,54.0278,1900.0
2013-06-24 10:15:00,81.76,81.85,81.76,81.78,3200.0,54.0212,54.0806,54.0212,54.0344,3200.0
2013-06-24 10:20:00,81.82,81.82,81.76,81.81,12800.0,54.0608,54.0608,54.0212,54.0542,12800.0
2013-06-24 10:25:00,81.81,81.81,81.75,81.78,1800.0,54.0542,54.0542,54.0145,54.0344,1800.0
2013-06-24 10:30:00,81.77,81.85,81.77,81.85,4700.0,54.0278,54.0806,54.0278,54.0806,4700.0
2013-06-24 10:35:00,81.82,81.86,81.73,81.73,1400.0,54.0608,54.0872,54.0013,54.0013,1400.0
2013-06-24 10:40:00,81.78,81.85,81.71,81.71,3600.0,54.0344,54.0806,53.9881,53.9881,3600.0
2013-06-24 10:45:00,81.74,81.85,81.7,81.85,3700.0,54.0079,54.0806,53.9815,54.0806,3700.0
2013-06-24 10:50:00,81.8,81.8,81.74,81.75,4000.0,54.0476,54.0476,54.0079,54.0145,4000.0
2013-06-24 10:55:00,81.75,81.83,81.75,81.81,5000.0,54.0145,54.0674,54.0145,54.0542,5000.0
2013-06-24 11:00:00,81.82,81.82,81.76,81.77,3100.0,54.0608,54.0608,54.0212,54.0278,3100.0
2013-06-24 11:05:00,81.77,81.77,81.77,81.77,400.0,54.0278,54.0278,54.0278,54.0278,400.0
2013-06-24 11:10:00,81.74,81.81,81.74,81.81,2000.0,54.0079,54.0542,54.0079,54.0542,2000.0
2013-06-24 11:15:00,81.75,81.8,81.74,81.76,2400.0,54.0145,54.0476,54.0079,54.0212,2400.0
2013-06-24 11:20:00,81.79,81.79,81.74,81.79,5200.0,54.041,54.041,54.0079,54.041,5200.0
2013-06-24 11:25:00,81.82,81.82,81.79,81.81,3100.0,54.0608,54.0608,54.041,54.0542,3100.0
2013-06-24 11:30:00,81.81,81.87,81.75,81.8,12800.0,54.0542,54.0938,54.0145,54.0476,12800.0
2013-06-24 11:35:00,81.86,81.87,81.77,81.84,4500.0,54.0872,54.0938,54.0278,54.074,4500.0
2013-06-24 11:40:00,81.81,81.87,81.81,81.84,1800.0,54.0542,54.0938,54.0542,54.074,1800.0
2013-06-24 11:45:00,81.82,81.83,81.77,81.77,11800.0,54.0608,54.0674,54.0278,54.0278,11800.0
2013-06-24 11:50:00,81.76,81.8,81.76,81.78,3100.0,54.0212,54.0476,54.0212,54.0344,3100.0
2013-06-24 11:55:00,81.78,81.79,81.77,81.77,6600.0,54.0344,54.041,54.0278,54.0278,6600.0
2013-06-24 12:00:00,81.78,81.83,81.78,81.78,6000.0,54.0344,54.0674,54.0344,54.0344,6000.0
2013-06-24 12:05:00,81.81,81.87,81.78,81.78,1600.0,54.0542,54.0938,54.0344,54.0344,1600.0
2013-06-24 12:10:00,81.79,81.85,81.79,81.79,5400.0,54.041,54.0806,54.041,54.041,5400.0
2013-06-24 12:15:00,81.81,81.81,81.79,81.79,700.0,54.0542,54.0542,54.041,54.041,700.0
2013-06-24 12:20:00,81.85,81.85,81.75,81.76,4500.0,54.0806,54.0806,54.0145,54.0212,4500.0
2013-06-24 12:25:00,81.75,81.8,81.75,81.8,1400.0,54.0145,54.0476,54.0145,54.0476,1400.0
2013-06-24 12:30:00,81.81,81.86,81.79,81.86,11100.0,54.0542,54.0872,54.041,54.0872,11100.0
2013-06-24 12:35:00,81.84,81.85,81.84,81.84,1100.0,54.074,54.0806,54.074,54.074,1100.0
2013-06-24 12:40:00,81.84,81.95,81.81,81.95,36900.0,54.074,54.1467,54.0542,54.1467,36900.0
2013-06-24 12:45:00,81.93,81.95,81.91,81.95,1900.0,54.1335,54.1467,54.1203,54.1467,1900.0
2013-06-24 12:50:00,81.95,81.95,81.91,81.95,300.0,54.1467,54.1467,54.1203,54.1467,300.0
2013-06-24 12:55:00,81.95,81.95,81.86,81.86,500.0,54.1467,54.1467,54.0872,54.0872,500.0
2013-06-24 13:00:00,81.95,81.95,81.9,81.9,1500.0,54.1467,54.1467,54.1137,54.1137,1500.0
2013-06-24 13:05:00,81.9,81.93,81.9,81.93,1800.0,54.1137,54.1335,54.1137,54.1335,1800.0
2013-06-24 13:10:00,81.91,81.99,81.91,81.97,1500.0,54.1203,54.1731,54.1203,54.1599,1500.0
2013-06-24 13:15:00,81.97,81.99,81.96,81.99,600.0,54.1599,54.1731,54.1533,54.1731,600.0
2013-06-24 13:20:00,82.05,82.05,81.98,81.98,2200.0,54.2128,54.2128,54.1665,54.1665,2200.0
2013-06-24 13:25:00,81.98,82.04,81.98,82.03,1700.0,54.1665,54.2062,54.1665,54.1996,1700.0
2013-06-24 13:30:00,82.09,82.09,82.02,82.04,10900.0,54.2392,54.2392,54.1929,54.2062,10900.0
2013-06-24 13:35:00,82.08,82.08,82.03,82.04,2400.0,54.2326,54.2326,54.1996,54.2062,2400.0
2013-06-24 13:40:00,82.0,82.05,82.0,82.05,4000.0,54.1797,54.2128,54.1797,54.2128,4000.0
2013-06-24 13:45:00,82.07,82.13,82.07,82.13,2100.0,54.226,54.2656,54.226,54.2656,2100.0
2013-06-24 13:50:00,82.09,82.13,82.07,82.08,4100.0,54.2392,54.2656,54.226,54.2326,4100.0
2013-06-24 13:55:00,82.11,82.16,82.09,82.09,8400.0,54.2524,54.2854,54.2392,54.2392,8400.0
2013-06-24 14:00:00,82.1,82.16,82.1,82.16,12000.0,54.2458,54.2854,54.2458,54.2854,12000.0
2013-06-24 14:05:00,82.17,82.17,82.13,82.13,8200.0,54.2921,54.2921,54.2656,54.2656,8200.0
2013-06-24 14:10:00,82.16,82.18,82.16,82.18,2500.0,54.2854,54.2987,54.2854,54.2987,2500.0
2013-06-24 14:15:00,82.19,82.19,82.19,82.19,2000.0,54.3053,54.3053,54.3053,54.3053,2000.0
2013-06-24 14:20:00,82.2,82.28,82.2,82.25,6100.0,54.3119,54.3647,54.3119,54.3449,6100.0
2013-06-24 14:25:00,82.24,82.3,82.22,82.3,3700.0,54.3383,54.3779,54.3251,54.3779,3700.0
2013-06-24 14:30:00,82.31,82.35,82.25,82.3,1100.0,54.3846,54.411,54.3449,54.3779,1100.0
2013-06-24 14:35:00,82.3,82.32,82.25,82.29,3700.0,54.3779,54.3912,54.3449,54.3713,3700.0
2013-06-24 14:40:00,82.27,82.31,82.25,82.31,2100.0,54.3581,54.3846,54.3449,54.3846,2100.0
2013-06-24 14:45:00,82.26,82.37,82.25,82.28,7400.0,54.3515,54.4242,54.3449,54.3647,7400.0
2013-06-24 14:50:00,82.28,82.33,82.24,82.24,6000.0,54.3647,54.3978,54.3383,54.3383,6000.0
2013-06-24 14:55:00,82.3,82.34,82.22,82.27,25100.0,54.3779,54.4044,54.3251,54.3581,25100.0
2013-06-24 15:00:00,82.26,82.27,82.22,82.22,2400.0,54.3515,54.3581,54.3251,54.3251,2400.0
2013-06-24 15:05:00,82.22,82.36,82.22,82.23,22700.0,54.3251,54.4176,54.3251,54.3317,22700.0
2013-06-24 15:10:00,82.3,82.31,82.24,82.3,5600.0,54.3779,54.3846,54.3383,54.3779,5600.0
2013-06-24 15:15:00,82.24,82.34,82.24,82.34,7000.0,54.3383,54.4044,54.3383,54.4044,7000.0
2013-06-24 15:20:00,82.28,82.33,82.27,82.28,5000.0,54.3647,54.3978,54.3581,54.3647,5000.0
2013-06-24 15:25:00,82.32,82.33,82.24,82.27,6800.0,54.3912,54.3978,54.3383,54.3581,6800.0
2013-06-24 15:30:00,82.25,82.25,82.16,82.23,26100.0,54.3449,54.3449,54.2854,54.3317,26100.0
2013-06-24 15:35:00,82.16,82.3,82.15,82.3,8600.0,54.2854,54.3779,54.2788,54.3779,8600.0
2013-06-24 15:40:00,82.29,82.3,82.19,82.28,7000.0,54.3713,54.3779,54.3053,54.3647,7000.0
2013-06-24 15:45:00,82.27,82.27,82.13,82.21,13900.0,54.3581,54.3581,54.2656,54.3185,13900.0
2013-06-24 15:50:00,82.22,82.27,82.19,82.26,4700.0,54.3251,54.3581,54.3053,54.3515,4700.0
2013-06-24 15:55:00,82.27,82.27,82.22,82.25,5800.0,54.3581,54.3581,54.3251,54.3449,5800.0
2013-06-25 09:30:00,82.65,82.65,82.55,82.55,16300.0,54.6092,54.6092,54.5431,54.5431,16300.0
2013-06-25 09:35:00,82.64,82.64,82.5,82.5,600.0,54.6026,54.6026,54.5101,54.5101,600.0
2013-06-25 09:40:00,82.55,82.55,82.55,82.55,100.0,54.5431,54.5431,54.5431,54.5431,100.0
2013-06-25 09:45:00,82.57,82.57,82.55,82.55,3400.0,54.5563,54.5563,54.5431,54.5431,3400.0
2013-06-25 09:50:00,82.52,82.53,82.52,82.53,1700.0,54.5233,54.5299,54.5233,54.5299,1700.0
2013-06-25 09:55:00,82.52,82.52,82.52,82.52,600.0,54.5233,54.5233,54.5233,54.5233,600.0
2013-06-25 10:00:00,82.5,82.52,82.41,82.41,4600.0,54.5101,54.5233,54.4506,54.4506,4600.0
2013-06-25 10:05:00,82.49,82.49,82.27,82.27,600.0,54.5035,54.5035,54.3581,54.3581,600.0
2013-06-25 10:10:00,82.32,82.39,82.32,82.38,6600.0,54.3912,54.4374,54.3912,54.4308,6600.0
2013-06-25 10:15:00,82.31,82.35,82.31,82.31,3800.0,54.3846,54.411,54.3846,54.3846,3800.0
2013-06-25 10:20:00,82.31,82.31,82.22,82.22,2600.0,54.3846,54.3846,54.3251,54.3251,2600.0
2013-06-25 10:25:00,82.28,82.28,82.22,82.28,1400.0,54.3647,54.3647,54.3251,54.3647,1400.0
2013-06-25 10:30:00,82.3,82.32,82.3,82.3,2200.0,54.3779,54.3912,54.3779,54.3779,2200.0
2013-06-25 10:35:00,82.32,82.33,82.3,82.32,6600.0,54.3912,54.3978,54.3779,54.3912,6600.0
2013-06-25 10:40:00,82.35,82.46,82.35,82.46,1300.0,54.411,54.4837,54.411,54.4837,1300.0
2013-06-25 10:45:00,82.4,82.5,82.4,82.5,900.0,54.444,54.5101,54.444,54.5101,900.0
2013-06-25 10:50:00,82.45,82.45,82.36,82.36,1700.0,54.4771,54.4771,54.4176,54.4176,1700.0
2013-06-25 10:55:00,82.44,82.44,82.43,82.43,200.0,54.4705,54.4705,54.4638,54.4638,200.0
2013-06-25 11:00:00,82.43,82.43,82.43,82.43,500.0,54.4638,54.4638,54.4638,54.4638,500.0
2013-06-25 11:05:00,82.38,82.43,82.38,82.43,800.0,54.4308,54.4638,54.4308,54.4638,800.0
2013-06-25 11:10:00,82.39,82.43,82.39,82.39,3100.0,54.4374,54.4638,54.4374,54.4374,3100.0
2013-06-25 11:15:00,82.39,82.39,82.39,82.39,0.0,54.4374,54.4374,54.4374,54.4374,0.0
2013-06-25 11:20:00,82.38,82.43,82.38,82.43,1700.0,54.4308,54.4638,54.4308,54.4638,1700.0
2013-06-25 11:25:00,82.41,82.43,82.39,82.42,1500.0,54.4506,54.4638,54.4374,54.4572,1500.0
2013-06-25 11:30:00,82.42,82.42,82.38,82.38,700.0,54.4572,54.4572,54.4308,54.4308,700.0
2013-06-25 11:35:00,82.38,82.38,82.26,82.29,8300.0,54.4308,54.4308,54.3515,54.3713,8300.0
2013-06-25 11:40:00,82.3,82.3,82.28,82.28,3400.0,54.3779,54.3779,54.3647,54.3647,3400.0
2013-06-25 11:45:00,82.29,82.31,82.26,82.31,1700.0,54.3713,54.3846,54.3515,54.3846,1700.0
2013-06-25 11:50:00,82.31,82.43,82.3,82.38,4700.0,54.3846,54.4638,54.3779,54.4308,4700.0
2013-06-25 11:55:00,82.38,82.38,82.24,82.27,21300.0,54.4308,54.4308,54.3383,54.3581,21300.0
2013-06-25 12:00:00,82.27,82.44,82.27,82.37,22700.0,54.3581,54.4705,54.3581,54.4242,22700.0
2013-06-25 12:05:00,82.36,82.38,82.31,82.31,12500.0,54.4176,54.4308,54.3846,54.3846,12500.0
2013-06-25 12:10:00,82.37,82.37,82.35,82.35,300.0,54.4242,54.4242,54.411,54.411,300.0
2013-06-25 12:15:00,82.32,82.35,82.32,82.33,1000.0,54.3912,54.411,54.3912,54.3978,1000.0
2013-06-25 12:20:00,82.31,82.45,82.31,82.32,5100.0,54.3846,54.4771,54.3846,54.3912,5100.0
2013-06-25 12:25:00,82.41,82.41,82.32,82.34,1400.0,54.4506,54.4506,54.3912,54.4044,1400.0
2013-06-25 12:30:00,82.36,82.38,82.29,82.32,13400.0,54.4176,54.4308,54.3713,54.3912,13400.0
2013-06-25 12:35:00,82.31,82.44,82.31,82.38,26000.0,54.3846,54.4705,54.3846,54.4308,26000.0
2013-06-25 12:40:00,82.38,82.5,82.36,82.5,8300.0,54.4308,54.5101,54.4176,54.5101,8300.0
2013-06-25 12:45:00,82.37,82.44,82.37,82.42,1300.0,54.4242,54.4705,54.4242,54.4572,1300.0
2013-06-25 12:50:00,82.42,82.42,82.41,82.41,1400.0,54.4572,54.4572,54.4506,54.4506,1400.0
2013-06-25 12:55:00,82.41,82.43,82.37,82.37,1900.0,54.4506,54.4638,54.4242,54.4242,1900.0
2013-06-25 13:00:00,82.35,82.35,82.3,82.3,3200.0,54.411,54.411,54.3779,54.3779,3200.0
2013-06-25 13:05:00,82.31,82.37,82.3,82.34,6700.0,54.3846,54.4242,54.3779,54.4044,6700.0
2013-06-25 13:10:00,82.29,82.29,82.25,82.25,15000.0,54.3713,54.3713,54.3449,54.3449,15000.0
2013-06-25 13:15:00,82.28,82.32,82.28,82.29,1700.0,54.3647,54.3912,54.3647,54.3713,1700.0
2013-06-25 13:20:00,82.29,82.29,82.22,82.29,7700.0,54.3713,54.3713,54.3251,54.3713,7700.0
2013-06-25 13:25:00,82.28,82.29,82.23,82.29,500.0,54.3647,54.3713,54.3317,54.3713,500.0
2013-06-25 13:30:00,82.24,82.25,82.24,82.25,800.0,54.3383,54.3449,54.3383,54.3449,800.0
2013-06-25 13:35:00,82.26,82.29,82.25,82.29,4200.0,54.3515,54.3713,54.3449,54.3713,4200.0
2013-06-25 13:40:00,82.27,82.29,82.26,82.28,2400.0,54.3581,54.3713,54.3515,54.3647,2400.0
2013-06-25 13:45:00,82.29,82.33,82.27,82.3,4300.0,54.3713,54.3978,54.3581,54.3779,4300.0
2013-06-25 13:50:00,82.29,82.33,82.28,82.33,5600.0,54.3713,54.3978,54.3647,54.3978,5600.0
2013-06-25 13:55:00,82.33,82.33,82.28,82.28,700.0,54.3978,54.3978,54.3647,54.3647,700.0
2013-06-25 14:00:00,82.32,82.32,82.27,82.29,800.0,54.3912,54.3912,54.3581,54.3713,800.0
2013-06-25 14:05:00,82.31,82.31,82.26,82.27,1100.0,54.3846,54.3846,54.3515,54.3581,1100.0
2013-06-25 14:10:00,82.3,82.31,82.27,82.29,7100.0,54.3779,54.3846,54.3581,54.3713,7100.0
2013-06-25 14:15:00,82.29,82.36,82.28,82.34,6700.0,54.3713,54.4176,54.3647,54.4044,6700.0
2013-06-25 14:20:00,82.34,82.42,82.32,82.35,7700.0,54.4044,54.4572,54.3912,54.411,7700.0
2013-06-25 14:25:00,82.34,82.39,82.28,82.28,7200.0,54.4044,54.4374,54.3647,54.3647,7200.0
2013-06-25 14:30:00,82.39,82.39,82.28,82.28,1100.0,54.4374,54.4374,54.3647,54.3647,1100.0
2013-06-25 14:35:00,82.4,82.4,82.3,82.37,2800.0,54.444,54.444,54.3779,54.4242,2800.0
2013-06-25 14:40:00,82.33,82.4,82.3,82.31,2400.0,54.3978,54.444,54.3779,54.3846,2400.0
2013-06-25 14:45:00,82.29,82.31,82.29,82.3,1300.0,54.3713,54.3846,54.3713,54.3779,1300.0
2013-06-25 14:50:00,82.32,82.36,82.27,82.27,26600.0,54.3912,54.4176,54.3581,54.3581,26600.0
2013-06-25 14:55:00,82.29,82.31,82.29,82.29,300.0,54.3713,54.3846,54.3713,54.3713,300.0
2013-06-25 15:00:00,82.29,82.34,82.29,82.34,3400.0,54.3713,54.4044,54.3713,54.4044,3400.0
2013-06-25 15:05:00,82.31,82.34,82.31,82.32,9500.0,54.3846,54.4044,54.3846,54.3912,9500.0
2013-06-25 15:10:00,82.34,82.47,82.33,82.43,15800.0,54.4044,54.4903,54.3978,54.4638,15800.0
2013-06-25 15:15:00,82.46,82.46,82.34,82.36,4000.0,54.4837,54.4837,54.4044,54.4176,4000.0
2013-06-25 15:20:00,82.36,82.37,82.36,82.36,700.0,54.4176,54.4242,54.4176,54.4176,700.0
2013-06-25 15:25:00,82.36,82.37,82.34,82.37,2400.0,54.4176,54.4242,54.4044,54.4242,2400.0
2013-06-25 15:30:00,82.35,82.38,82.34,82.34,900.0,54.411,54.4308,54.4044,54.4044,900.0
2013-06-25 15:35:00,82.38,82.43,82.34,82.37,2400.0,54.4308,54.4638,54.4044,54.4242,2400.0
2013-06-25 15:40:00,82.36,82.43,82.35,82.42,1400.0,54.4176,54.4638,54.411,54.4572,1400.0
2013-06-25 15:45:00,82.35,82.43,82.34,82.38,2200.0,54.411,54.4638,54.4044,54.4308,2200.0
2013-06-25 15:50:00,82.4,82.4,82.34,82.38,12300.0,54.444,54.444,54.4044,54.4308,12300.0
2013-06-25 15:55:00,82.38,82.42,82.36,82.42,9000.0,54.4308,54.4572,54.4176,54.4572,9000.0
2013-06-26 09:30:00,82.71,82.81,82.71,82.71,10100.0,54.6488,54.7149,54.6488,54.6488,10100.0
2013-06-26 09:35:00,82.71,82.71,82.69,82.7,19600.0,54.6488,54.6488,54.6356,54.6422,19600.0
2013-06-26 09:40:00,82.71,82.91,82.71,82.91,33000.0,54.6488,54.781,54.6488,54.781,33000.0
2013-06-26 09:45:00,82.91,82.99,82.89,82.99,112300.0,54.781,54.8339,54.7678,54.8339,112300.0
2013-06-26 09:50:00,82.93,83.0,82.91,82.98,20700.0,54.7942,54.8405,54.781,54.8272,20700.0
2013-06-26 09:55:00,82.91,83.0,82.84,82.89,19900.0,54.781,54.8405,54.7347,54.7678,19900.0
2013-06-26 10:00:00,82.94,82.96,82.9,82.96,2000.0,54.8008,54.814,54.7744,54.814,2000.0
2013-06-26 10:05:00,82.85,82.93,82.8,82.8,1600.0,54.7413,54.7942,54.7083,54.7083,1600.0
2013-06-26 10:10:00,82.84,82.84,82.78,82.78,400.0,54.7347,54.7347,54.6951,54.6951,400.0
2013-06-26 10:15:00,82.8,82.82,82.79,82.8,59900.0,54.7083,54.7215,54.7017,54.7083,59900.0
2013-06-26 10:20:00,82.79,82.86,82.79,82.81,31200.0,54.7017,54.748,54.7017,54.7149,31200.0
2013-06-26 10:25:00,82.8,82.85,82.79,82.84,7300.0,54.7083,54.7413,54.7017,54.7347,7300.0
2013-06-26 10:30:00,82.79,82.79,82.78,82.79,5900.0,54.7017,54.7017,54.6951,54.7017,5900.0
2013-06-26 10:35:00,82.83,82.84,82.78,82.79,49600.0,54.7281,54.7347,54.6951,54.7017,49600.0
2013-06-26 10:40:00,82.79,82.8,82.75,82.76,8500.0,54.7017,54.7083,54.6753,54.6819,8500.0
2013-06-26 10:45:00,82.75,82.76,82.72,82.72,126500.0,54.6753,54.6819,54.6555,54.6555,126500.0
2013-06-26 10:50:00,82.73,82.73,82.72,82.73,22000.0,54.6621,54.6621,54.6555,54.6621,22000.0
2013-06-26 10:55:00,82.72,82.73,82.69,82.73,5400.0,54.6555,54.6621,54.6356,54.6621,5400.0
2013-06-26 11:00:00,82.69,82.72,82.69,82.72,1400.0,54.6356,54.6555,54.6356,54.6555,1400.0
2013-06-26 11:05:00,82.68,82.68,82.61,82.61,27800.0,54.629,54.629,54.5828,54.5828,27800.0
2013-06-26 11:10:00,82.65,82.65,82.63,82.63,600.0,54.6092,54.6092,54.596,54.596,600.0
2013-06-26 11:15:00,82.63,82.66,82.62,82.64,3400.0,54.596,54.6158,54.5894,54.6026,3400.0
2013-06-26 11:20:00,82.64,82.64,82.6,82.6,400.0,54.6026,54.6026,54.5762,54.5762,400.0
2013-06-26 11:25:00,82.64,82.64,82.62,82.62,1200.0,54.6026,54.6026,54.5894,54.5894,1200.0
2013-06-26 11:30:00,82.59,82.63,82.59,82.61,1300.0,54.5696,54.596,54.5696,54.5828,1300.0
2013-06-26 11:35:00,82.62,82.63,82.56,82.62,2400.0,54.5894,54.596,54.5497,54.5894,2400.0
2013-06-26 11:40:00,82.62,82.63,82.62,82.63,300.0,54.5894,54.596,54.5894,54.596,300.0
2013-06-26 11:45:00,82.62,82.62,82.57,82.61,3400.0,54.5894,54.5894,54.5563,54.5828,3400.0
2013-06-26 11:50:00,82.56,82.61,82.56,82.61,2800.0,54.5497,54.5828,54.5497,54.5828,2800.0
2013-06-26 11:55:00,82.58,82.58,82.56,82.56,1600.0,54.563,54.563,54.5497,54.5497,1600.0
2013-06-26 12:00:00,82.56,82.56,82.53,82.55,1200.0,54.5497,54.5497,54.5299,54.5431,1200.0
2013-06-26 12:05:00,82.55,82.55,82.53,82.53,1600.0,54.5431,54.5431,54.5299,54.5299,1600.0
2013-06-26 12:10:00,82.53,82.53,82.53,82.53,0.0,54.5299,54.5299,54.5299,54.5299,0.0
2013-06-26 12:15:00,82.55,82.55,82.55,82.55,100.0,54.5431,54.5431,54.5431,54.5431,100.0
2013-06-26 12:20:00,82.55,82.58,82.52,82.57,1700.0,54.5431,54.563,54.5233,54.5563,1700.0
2013-06-26 12:25:00,82.58,82.6,82.58,82.6,2000.0,54.563,54.5762,54.563,54.5762,2000.0
2013-06-26 12:30:00,82.57,82.58,82.57,82.58,1100.0,54.5563,54.563,54.5563,54.563,1100.0
2013-06-26 12:35:00,82.55,82.56,82.54,82.55,1700.0,54.5431,54.5497,54.5365,54.5431,1700.0
2013-06-26 12:40:00,82.6,82.6,82.6,82.6,300.0,54.5762,54.5762,54.5762,54.5762,300.0
2013-06-26 12:45:00,82.56,82.57,82.54,82.54,1900.0,54.5497,54.5563,54.5365,54.5365,1900.0
2013-06-26 12:50:00,82.58,82.58,82.53,82.54,1800.0,54.563,54.563,54.5299,54.5365,1800.0
2013-06-26 12:55:00,82.54,82.55,82.52,82.52,2100.0,54.5365,54.5431,54.5233,54.5233,2100.0
2013-06-26 13:00:00,82.54,82.6,82.51,82.58,4300.0,54.5365,54.5762,54.5167,54.563,4300.0
2013-06-26 13:05:00,82.58,82.6,82.51,82.56,2200.0,54.563,54.5762,54.5167,54.5497,2200.0
2013-06-26 13:10:00,82.58,82.72,82.56,82.72,3500.0,54.563,54.6555,54.5497,54.6555,3500.0
2013-06-26 13:15:00,82.66,82.71,82.63,82.66,4400.0,54.6158,54.6488,54.596,54.6158,4400.0
2013-06-26 13:20:00,82.71,82.71,82.64,82.64,500.0,54.6488,54.6488,54.6026,54.6026,500.0
2013-06-26 13:25:00,82.64,82.81,82.62,82.79,6900.0,54.6026,54.7149,54.5894,54.7017,6900.0
2013-06-26 13:30:00,82.76,82.84,82.72,82.76,5000.0,54.6819,54.7347,54.6555,54.6819,5000.0
2013-06-26 13:35:00,82.79,82.83,82.73,82.83,5100.0,54.7017,54.7281,54.6621,54.7281,5100.0
2013-06-26 13:40:00,82.8,82.86,82.68,82.71,2500.0,54.7083,54.748,54.629,54.6488,2500.0
2013-06-26 13:45:00,82.78,82.78,82.78,82.78,100.0,54.6951,54.6951,54.6951,54.6951,100.0
2013-06-26 13:50:00,82.75,82.79,82.69,82.7,4400.0,54.6753,54.7017,54.6356,54.6422,4400.0
2013-06-26 13:55:00,82.77,82.8,82.7,82.74,4000.0,54.6885,54.7083,54.6422,54.6687,4000.0
2013-06-26 14:00:00,82.8,82.82,82.72,82.79,14200.0,54.7083,54.7215,54.6555,54.7017,14200.0
2013-06-26 14:05:00,82.8,82.8,82.8,82.8,100.0,54.7083,54.7083,54.7083,54.7083,100.0
2013-06-26 14:10:00,82.8,82.8,82.8,82.8,900.0,54.7083,54.7083,54.7083,54.7083,900.0
2013-06-26 14:15:00,82.77,82.78,82.73,82.78,600.0,54.6885,54.6951,54.6621,54.6951,600.0
2013-06-26 14:20:00,82.73,82.8,82.73,82.8,3200.0,54.6621,54.7083,54.6621,54.7083,3200.0
2013-06-26 14:25:00,82.79,82.79,82.74,82.74,2200.0,54.7017,54.7017,54.6687,54.6687,2200.0
2013-06-26 14:30:00,82.74,82.8,82.74,82.79,1200.0,54.6687,54.7083,54.6687,54.7017,1200.0
2013-06-26 14:35:00,82.8,82.8,82.75,82.75,600.0,54.7083,54.7083,54.6753,54.6753,600.0
2013-06-26 14:40:00,82.8,82.81,82.76,82.81,400.0,54.7083,54.7149,54.6819,54.7149,400.0
2013-06-26 14:45:00,82.81,82.86,82.76,82.86,1500.0,54.7149,54.748,54.6819,54.748,1500.0
2013-06-26 14:50:00,82.76,82.86,82.76,82.86,2500.0,54.6819,54.748,54.6819,54.748,2500.0
2013-06-26 14:55:00,82.8,82.87,82.79,82.86,8600.0,54.7083,54.7546,54.7017,54.748,8600.0
2013-06-26 15:00:00,82.88,82.92,82.83,82.92,6700.0,54.7612,54.7876,54.7281,54.7876,6700.0
2013-06-26 15:05:00,82.9,82.9,82.81,82.81,11000.0,54.7744,54.7744,54.7149,54.7149,11000.0
2013-06-26 15:10:00,82.84,82.84,82.81,82.81,900.0,54.7347,54.7347,54.7149,54.7149,900.0
2013-06-26 15:15:00,82.84,82.85,82.8,82.85,6600.0,54.7347,54.7413,54.7083,54.7413,6600.0
2013-06-26 15:20:00,82.88,82.88,82.8,82.84,2200.0,54.7612,54.7612,54.7083,54.7347,2200.0
2013-06-26 15:25:00,82.84,82.84,82.77,82.79,3600.0,54.7347,54.7347,54.6885,54.7017,3600.0
2013-06-26 15:30:00,82.81,82.87,82.77,82.83,3200.0,54.7149,54.7546,54.6885,54.7281,3200.0
2013-06-26 15:35:00,82.87,82.87,82.86,82.86,2200.0,54.7546,54.7546,54.748,54.748,2200.0
2013-06-26 15:40:00,82.85,82.9,82.84,82.89,3300.0,54.7413,54.7744,54.7347,54.7678,3300.0
2013-06-26 15:45:00,82.89,82.89,82.83,82.83,4900.0,54.7678,54.7678,54.7281,54.7281,4900.0
2013-06-26 15:50:00,82.85,82.86,82.83,82.84,3500.0,54.7413,54.748,54.7281,54.7347,3500.0
2013-06-26 15:55:00,82.84,82.9,82.81,82.89,13500.0,54.7347,54.7744,54.7149,54.7678,13500.0
2013-06-27 09:30:00,83.16,83.2,83.14,83.2,5200.0,54.9462,54.9726,54.933,54.9726,5200.0
2013-06-27 09:35:00,83.23,83.23,83.22,83.22,300.0,54.9924,54.9924,54.9858,54.9858,300.0
2013-06-27 09:40:00,83.22,83.22,83.22,83.22,0.0,54.9858,54.9858,54.9858,54.9858,0.0
2013-06-27 09:45:00,83.23,83.23,83.16,83.2,800.0,54.9924,54.9924,54.9462,54.9726,800.0
2013-06-27 09:50:00,83.2,83.23,83.17,83.23,1400.0,54.9726,54.9924,54.9528,54.9924,1400.0
2013-06-27 09:55:00,83.19,83.19,83.08,83.11,1600.0,54.966,54.966,54.8933,54.9131,1600.0
2013-06-27 10:00:00,83.11,83.13,83.08,83.13,600.0,54.9131,54.9264,54.8933,54.9264,600.0
2013-06-27 10:05:00,83.1,83.11,83.01,83.11,6800.0,54.9065,54.9131,54.8471,54.9131,6800.0
2013-06-27 10:10:00,83.08,83.17,83.08,83.17,1400.0,54.8933,54.9528,54.8933,54.9528,1400.0
2013-06-27 10:15:00,83.11,83.14,83.11,83.14,1200.0,54.9131,54.933,54.9131,54.933,1200.0
2013-06-27 10:20:00,83.1,83.1,83.01,83.01,1500.0,54.9065,54.9065,54.8471,54.8471,1500.0
2013-06-27 10:25:00,83.06,83.15,83.06,83.15,700.0,54.8801,54.9396,54.8801,54.9396,700.0
2013-06-27 10:30:00,83.11,83.11,83.07,83.08,1600.0,54.9131,54.9131,54.8867,54.8933,1600.0
2013-06-27 10:35:00,83.1,83.1,83.1,83.1,100.0,54.9065,54.9065,54.9065,54.9065,100.0
2013-06-27 10:40:00,83.1,83.12,83.05,83.05,2000.0,54.9065,54.9197,54.8735,54.8735,2000.0
2013-06-27 10:45:00,83.11,83.11,83.06,83.06,1900.0,54.9131,54.9131,54.8801,54.8801,1900.0
2013-06-27 10:50:00,83.08,83.08,83.08,83.08,400.0,54.8933,54.8933,54.8933,54.8933,400.0
2013-06-27 10:55:00,83.1,83.15,83.08,83.15,3400.0,54.9065,54.9396,54.8933,54.9396,3400.0
2013-06-27 11:00:00,83.09,83.09,83.09,83.09,200.0,54.8999,54.8999,54.8999,54.8999,200.0
2013-06-27 11:05:00,83.18,83.18,83.12,83.14,8000.0,54.9594,54.9594,54.9197,54.933,8000.0
2013-06-27 11:10:00,83.17,83.17,83.16,83.16,1100.0,54.9528,54.9528,54.9462,54.9462,1100.0
2013-06-27 11:15:00,83.14,83.18,83.14,83.18,3300.0,54.933,54.9594,54.933,54.9594,3300.0
2013-06-27 11:20:00,83.17,83.17,83.14,83.15,1200.0,54.9528,54.9528,54.933,54.9396,1200.0
2013-06-27 11:25:00,83.12,83.18,83.12,83.18,87400.0,54.9197,54.9594,54.9197,54.9594,87400.0
2013-06-27 11:30:00,83.22,83.22,83.18,83.18,600.0,54.9858,54.9858,54.9594,54.9594,600.0
2013-06-27 11:35:00,83.18,83.21,83.16,83.17,4700.0,54.9594,54.9792,54.9462,54.9528,4700.0
2013-06-27 11:40:00,83.17,83.23,83.16,83.23,4100.0,54.9528,54.9924,54.9462,54.9924,4100.0
2013-06-27 11:45:00,83.22,83.22,83.19,83.21,3100.0,54.9858,54.9858,54.966,54.9792,3100.0
2013-06-27 11:50:00,83.21,83.23,83.18,83.22,4500.0,54.9792,54.9924,54.9594,54.9858,4500.0
2013-06-27 11:55:00,83.22,83.22,83.22,83.22,0.0,54.9858,54.9858,54.9858,54.9858,0.0
2013-06-27 12:00:00,83.21,83.22,83.19,83.19,1700.0,54.9792,54.9858,54.966,54.966,1700.0
2013-06-27 12:05:00,83.18,83.18,83.15,83.15,8200.0,54.9594,54.9594,54.9396,54.9396,8200.0
2013-06-27 12:10:00,83.15,83.16,83.15,83.15,4700.0,54.9396,54.9462,54.9396,54.9396,4700.0
2013-06-27 12:15:00,83.14,83.18,83.14,83.16,2100.0,54.933,54.9594,54.933,54.9462,2100.0
2013-06-27 12:20:00,83.17,83.17,83.17,83.17,600.0,54.9528,54.9528,54.9528,54.9528,600.0
2013-06-27 12:25:00,83.18,83.22,83.16,83.22,4000.0,54.9594,54.9858,54.9462,54.9858,4000.0
2013-06-27 12:30:00,83.22,83.22,83.22,83.22,0.0,54.9858,54.9858,54.9858,54.9858,0.0
2013-06-27 12:35:00,83.25,83.25,83.22,83.25,1300.0,55.0056,55.0056,54.9858,55.0056,1300.0
2013-06-27 12:40:00,83.25,83.25,83.24,83.24,400.0,55.0056,55.0056,54.999,54.999,400.0
2013-06-27 12:45:00,83.22,83.22,83.22,83.22,200.0,54.9858,54.9858,54.9858,54.9858,200.0
2013-06-27 12:50:00,83.22,83.22,83.2,83.21,1700.0,54.9858,54.9858,54.9726,54.9792,1700.0
2013-06-27 12:55:00,83.23,83.23,83.21,83.21,600.0,54.9924,54.9924,54.9792,54.9792,600.0
2013-06-27 13:00:00,83.24,83.39,83.24,83.38,4200.0,54.999,55.0981,54.999,55.0915,4200.0
2013-06-27 13:05:00,83.39,83.41,83.34,83.41,3900.0,55.0981,55.1114,55.0651,55.1114,3900.0
2013-06-27 13:10:00,83.33,83.37,83.33,83.36,700.0,55.0585,55.0849,55.0585,55.0783,700.0
2013-06-27 13:15:00,83.36,83.4,83.36,83.4,400.0,55.0783,55.1047,55.0783,55.1047,400.0
2013-06-27 13:20:00,83.4,83.41,83.38,83.41,1800.0,55.1047,55.1114,55.0915,55.1114,1800.0
2013-06-27 13:25:00,83.34,83.4,83.34,83.34,500.0,55.0651,55.1047,55.0651,55.0651,500.0
2013-06-27 13:30:00,83.42,83.43,83.38,83.38,4400.0,55.118,55.1246,55.0915,55.0915,4400.0
2013-06-27 13:35:00,83.42,83.42,83.42,83.42,100.0,55.118,55.118,55.118,55.118,100.0
2013-06-27 13:40:00,83.42,83.44,83.38,83.38,1200.0,55.118,55.1312,55.0915,55.0915,1200.0
2013-06-27 13:45:00,83.37,83.43,83.37,83.38,1700.0,55.0849,55.1246,55.0849,55.0915,1700.0
2013-06-27 13:50:00,83.38,83.38,83.38,83.38,300.0,55.0915,55.0915,55.0915,55.0915,300.0
2013-06-27 13:55:00,83.34,83.36,83.2,83.2,3900.0,55.0651,55.0783,54.9726,54.9726,3900.0
2013-06-27 14:00:00,83.31,83.32,83.26,83.26,3300.0,55.0453,55.0519,55.0122,55.0122,3300.0
2013-06-27 14:05:00,83.25,83.27,83.21,83.23,4900.0,55.0056,55.0189,54.9792,54.9924,4900.0
2013-06-27 14:10:00,83.33,83.33,83.23,83.26,2600.0,55.0585,55.0585,54.9924,55.0122,2600.0
2013-06-27 14:15:00,83.24,83.28,83.24,83.28,1100.0,54.999,55.0255,54.999,55.0255,1100.0
2013-06-27 14:20:00,83.33,83.33,83.26,83.32,8300.0,55.0585,55.0585,55.0122,55.0519,8300.0
2013-06-27 14:25:00,83.31,83.31,83.3,83.3,600.0,55.0453,55.0453,55.0387,55.0387,600.0
2013-06-27 14:30:00,83.32,83.35,83.31,83.34,1900.0,55.0519,55.0717,55.0453,55.0651,1900.0
2013-06-27 14:35:00,83.35,83.35,83.3,83.31,4400.0,55.0717,55.0717,55.0387,55.0453,4400.0
2013-06-27 14:40:00,83.31,83.31,83.27,83.3,1200.0,55.0453,55.0453,55.0189,55.0387,1200.0
2013-06-27 14:45:00,83.33,83.34,83.28,83.34,1000.0,55.0585,55.0651,55.0255,55.0651,1000.0
2013-06-27 14:50:00,83.29,83.33,83.29,83.31,1800.0,55.0321,55.0585,55.0321,55.0453,1800.0
2013-06-27 14:55:00,83.29,83.29,83.29,83.29,100.0,55.0321,55.0321,55.0321,55.0321,100.0
2013-06-27 15:00:00,83.3,83.3,83.3,83.3,500.0,55.0387,55.0387,55.0387,55.0387,500.0
2013-06-27 15:05:00,83.34,83.34,83.3,83.31,600.0,55.0651,55.0651,55.0387,55.0453,600.0
2013-06-27 15:10:00,83.33,83.34,83.31,83.34,1800.0,55.0585,55.0651,55.0453,55.0651,1800.0
2013-06-27 15:15:00,83.33,83.35,83.33,83.34,4200.0,55.0585,55.0717,55.0585,55.0651,4200.0
2013-06-27 15:20:00,83.37,83.37,83.32,83.33,1200.0,55.0849,55.0849,55.0519,55.0585,1200.0
2013-06-27 15:25:00,83.34,83.37,83.28,83.3,9100.0,55.0651,55.0849,55.0255,55.0387,9100.0
2013-06-27 15:30:00,83.35,83.37,83.28,83.37,1000.0,55.0717,55.0849,55.0255,55.0849,1000.0
2013-06-27 15:35:00,83.37,83.37,83.37,83.37,0.0,55.0849,55.0849,55.0849,55.0849,0.0
2013-06-27 15:40:00,83.36,83.36,83.3,83.34,800.0,55.0783,55.0783,55.0387,55.0651,800.0
2013-06-27 15:45:00,83.35,83.35,83.33,83.35,4100.0,55.0717,55.0717,55.0585,55.0717,4100.0
2013-06-27 15:50:00,83.31,83.35,83.31,83.34,4300.0,55.0453,55.0717,55.0453,55.0651,4300.0
2013-06-27 15:55:00,83.34,83.35,83.31,83.35,3300.0,55.0651,55.0717,55.0453,55.0717,3300.0
2013-06-28 09:30:00,82.97,82.97,82.81,82.81,11000.0,54.9653,54.9653,54.8593,54.8593,11000.0
2013-06-28 09:35:00,82.81,82.81,82.81,82.81,300.0,54.8593,54.8593,54.8593,54.8593,300.0
2013-06-28 09:40:00,82.94,83.04,82.94,83.02,1100.0,54.9454,55.0116,54.9454,54.9984,1100.0
2013-06-28 09:45:00,83.01,83.01,82.84,82.84,2000.0,54.9918,54.9918,54.8791,54.8791,2000.0
2013-06-28 09:50:00,82.84,82.97,82.84,82.97,400.0,54.8791,54.9653,54.8791,54.9653,400.0
2013-06-28 09:55:00,82.92,82.92,82.8,82.85,5500.0,54.9321,54.9321,54.8526,54.8858,5500.0
2013-06-28 10:00:00,82.86,82.9,82.83,82.86,3700.0,54.8924,54.9189,54.8725,54.8924,3700.0
2013-06-28 10:05:00,82.88,82.95,82.88,82.94,4000.0,54.9056,54.952,54.9056,54.9454,4000.0
2013-06-28 10:10:00,82.98,83.01,82.94,82.95,1000.0,54.9719,54.9918,54.9454,54.952,1000.0
2013-06-28 10:15:00,82.97,82.97,82.94,82.94,600.0,54.9653,54.9653,54.9454,54.9454,600.0
2013-06-28 10:20:00,83.0,83.0,82.94,82.94,400.0,54.9851,54.9851,54.9454,54.9454,400.0
2013-06-28 10:25:00,82.98,82.98,82.97,82.97,200.0,54.9719,54.9719,54.9653,54.9653,200.0
2013-06-28 10:30:00,82.99,83.0,82.97,83.0,300.0,54.9785,54.9851,54.9653,54.9851,300.0
2013-06-28 10:35:00,82.98,83.01,82.94,82.98,1100.0,54.9719,54.9918,54.9454,54.9719,1100.0
2013-06-28 10:40:00,82.95,82.99,82.95,82.99,2500.0,54.952,54.9785,54.952,54.9785,2500.0
2013-06-28 10:45:00,83.01,83.01,82.99,82.99,1800.0,54.9918,54.9918,54.9785,54.9785,1800.0
2013-06-28 10:50:00,82.99,83.02,82.98,83.02,900.0,54.9785,54.9984,54.9719,54.9984,900.0
2013-06-28 10:55:00,82.98,83.02,82.96,83.02,500.0,54.9719,54.9984,54.9586,54.9984,500.0
2013-06-28 11:00:00,83.02,83.02,83.02,83.02,1300.0,54.9984,54.9984,54.9984,54.9984,1300.0
2013-06-28 11:05:00,83.04,83.1,83.04,83.04,1300.0,55.0116,55.0514,55.0116,55.0116,1300.0
2013-06-28 11:10:00,83.1,83.1,83.04,83.06,700.0,55.0514,55.0514,55.0116,55.0249,700.0
2013-06-28 11:15:00,83.1,83.15,83.05,83.05,2300.0,55.0514,55.0845,55.0183,55.0183,2300.0
2013-06-28 11:20:00,83.06,83.06,83.06,83.06,700.0,55.0249,55.0249,55.0249,55.0249,700.0
2013-06-28 11:25:00,83.17,83.17,83.06,83.06,2400.0,55.0978,55.0978,55.0249,55.0249,2400.0
2013-06-28 11:30:00,83.09,83.16,83.06,83.09,1700.0,55.0448,55.0911,55.0249,55.0448,1700.0
2013-06-28 11:35:00,83.09,83.09,83.05,83.05,600.0,55.0448,55.0448,55.0183,55.0183,600.0
2013-06-28 11:40:00,83.05,83.05,83.05,83.05,0.0,55.0183,55.0183,55.0183,55.0183,0.0
2013-06-28 11:45:00,83.09,83.09,83.03,83.03,3700.0,55.0448,55.0448,55.005,55.005,3700.0
2013-06-28 11:50:00,83.06,83.14,83.02,83.02,3100.0,55.0249,55.0779,54.9984,54.9984,3100.0
2013-06-28 11:55:00,83.12,83.12,83.02,83.12,1500.0,55.0646,55.0646,54.9984,55.0646,1500.0
2013-06-28 12:00:00,83.12,83.12,83.1,83.1,400.0,55.0646,55.0646,55.0514,55.0514,400.0
2013-06-28 12:05:00,83.03,83.05,82.95,82.97,20900.0,55.005,55.0183,54.952,54.9653,20900.0
2013-06-28 12:10:00,82.97,83.06,82.91,83.06,6700.0,54.9653,55.0249,54.9255,55.0249,6700.0
2013-06-28 12:15:00,82.95,83.08,82.93,82.93,2800.0,54.952,55.0381,54.9388,54.9388,2800.0
2013-06-28 12:20:00,83.02,83.03,82.94,82.94,600.0,54.9984,55.005,54.9454,54.9454,600.0
2013-06-28 12:25:00,83.01,83.01,83.01,83.01,1900.0,54.9918,54.9918,54.9918,54.9918,1900.0
2013-06-28 12:30:00,83.02,83.02,83.0,83.0,500.0,54.9984,54.9984,54.9851,54.9851,500.0
2013-06-28 12:35:00,82.97,83.03,82.95,83.03,900.0,54.9653,55.005,54.952,55.005,900.0
2013-06-28 12:40:00,82.95,82.96,82.92,82.92,10100.0,54.952,54.9586,54.9321,54.9321,10100.0
2013-06-28 12:45:00,82.92,82.93,82.92,82.93,1000.0,54.9321,54.9388,54.9321,54.9388,1000.0
2013-06-28 12:50:00,82.93,82.93,82.91,82.93,3300.0,54.9388,54.9388,54.9255,54.9388,3300.0
2013-06-28 12:55:00,82.95,82.95,82.92,82.93,3000.0,54.952,54.952,54.9321,54.9388,3000.0
2013-06-28 13:00:00,82.9,82.9,82.87,82.88,1700.0,54.9189,54.9189,54.899,54.9056,1700.0
2013-06-28 13:05:00,82.93,82.96,82.9,82.96,5600.0,54.9388,54.9586,54.9189,54.9586,5600.0
2013-06-28 13:10:00,82.98,82.98,82.91,82.94,1100.0,54.9719,54.9719,54.9255,54.9454,1100.0
2013-06-28 13:15:00,82.91,82.96,82.91,82.96,2700.0,54.9255,54.9586,54.9255,54.9586,2700.0
2013-06-28 13:20:00,82.97,82.97,82.93,82.94,1900.0,54.9653,54.9653,54.9388,54.9454,1900.0
2013-06-28 13:25:00,82.94,82.94,82.94,82.94,900.0,54.9454,54.9454,54.9454,54.9454,900.0
2013-06-28 13:30:00,82.95,82.98,82.94,82.98,2200.0,54.952,54.9719,54.9454,54.9719,2200.0
2013-06-28 13:35:00,82.95,82.97,82.95,82.96,7600.0,54.952,54.9653,54.952,54.9586,7600.0
2013-06-28 13:40:00,82.96,82.97,82.94,82.95,1400.0,54.9586,54.9653,54.9454,54.952,1400.0
2013-06-28 13:45:00,82.95,82.96,82.92,82.93,3700.0,54.952,54.9586,54.9321,54.9388,3700.0
2013-06-28 13:50:00,82.95,82.95,82.92,82.94,2900.0,54.952,54.952,54.9321,54.9454,2900.0
2013-06-28 13:55:00,82.93,82.97,82.93,82.94,900.0,54.9388,54.9653,54.9388,54.9454,900.0
2013-06-28 14:00:00,82.96,82.99,82.94,82.98,2800.0,54.9586,54.9785,54.9454,54.9719,2800.0
2013-06-28 14:05:00,82.97,83.0,82.97,83.0,2600.0,54.9653,54.9851,54.9653,54.9851,2600.0
2013-06-28 14:10:00,83.0,83.03,83.0,83.02,3400.0,54.9851,55.005,54.9851,54.9984,3400.0
2013-06-28 14:15:00,83.02,83.05,83.0,83.05,1700.0,54.9984,55.0183,54.9851,55.0183,1700.0
2013-06-28 14:20:00,83.02,83.06,82.98,82.98,2800.0,54.9984,55.0249,54.9719,54.9719,2800.0
2013-06-28 14:25:00,82.99,83.02,82.99,83.01,1600.0,54.9785,54.9984,54.9785,54.9918,1600.0
2013-06-28 14:30:00,83.02,83.04,83.02,83.04,3700.0,54.9984,55.0116,54.9984,55.0116,3700.0
2013-06-28 14:35:00,83.03,83.06,83.03,83.06,1400.0,55.005,55.0249,55.005,55.0249,1400.0
2013-06-28 14:40:00,83.07,83.07,83.06,83.07,2200.0,55.0315,55.0315,55.0249,55.0315,2200.0
2013-06-28 14:45:00,83.06,83.09,83.06,83.08,5000.0,55.0249,55.0448,55.0249,55.0381,5000.0
2013-06-28 14:50:00,83.1,83.18,83.09,83.12,4300.0,55.0514,55.1044,55.0448,55.0646,4300.0
2013-06-28 14:55:00,83.11,83.17,83.11,83.11,5000.0,55.058,55.0978,55.058,55.058,5000.0
2013-06-28 15:00:00,83.17,83.17,83.08,83.09,2000.0,55.0978,55.0978,55.0381,55.0448,2000.0
2013-06-28 15:05:00,83.08,83.16,83.08,83.09,3300.0,55.0381,55.0911,55.0381,55.0448,3300.0
2013-06-28 15:10:00,83.08,83.08,83.01,83.01,800.0,55.0381,55.0381,54.9918,54.9918,800.0
2013-06-28 15:15:00,83.0,83.02,83.0,83.02,3000.0,54.9851,54.9984,54.9851,54.9984,3000.0
2013-06-28 15:20:00,83.04,83.04,83.0,83.03,4600.0,55.0116,55.0116,54.9851,55.005,4600.0
2013-06-28 15:25:00,83.04,83.04,83.01,83.04,5000.0,55.0116,55.0116,54.9918,55.0116,5000.0
2013-06-28 15:30:00,83.04,83.05,83.03,83.04,3100.0,55.0116,55.0183,55.005,55.0116,3100.0
2013-06-28 15:35:00,83.04,83.08,83.03,83.07,6900.0,55.0116,55.0381,55.005,55.0315,6900.0
2013-06-28 15:40:00,83.07,83.1,83.03,83.03,3100.0,55.0315,55.0514,55.005,55.005,3100.0
2013-06-28 15:45:00,83.04,83.1,83.02,83.02,2500.0,55.0116,55.0514,54.9984,54.9984,2500.0
2013-06-28 15:50:00,83.02,83.1,83.02,83.03,3100.0,54.9984,55.0514,54.9984,55.005,3100.0
2013-06-28 15:55:00,83.03,83.08,83.01,83.01,2900.0,55.005,55.0381,54.9918,54.9918,2900.0
2013-07-01 09:30:00,83.21,83.21,83.05,83.16,11100.0,55.1243,55.1243,55.0183,55.0911,11100.0
2013-07-01 09:35:00,83.13,83.13,83.13,83.13,200.0,55.0713,55.0713,55.0713,55.0713,200.0
2013-07-01 09:40:00,83.09,83.09,83.09,83.09,100.0,55.0448,55.0448,55.0448,55.0448,100.0
2013-07-01 09:45:00,83.13,83.13,83.12,83.13,800.0,55.0713,55.0713,55.0646,55.0713,800.0
2013-07-01 09:50:00,83.08,83.18,83.08,83.15,3300.0,55.0381,55.1044,55.0381,55.0845,3300.0
2013-07-01 09:55:00,83.15,83.16,83.09,83.09,1200.0,55.0845,55.0911,55.0448,55.0448,1200.0
2013-07-01 10:00:00,83.1,83.21,83.08,83.2,5600.0,55.0514,55.1243,55.0381,55.1176,5600.0
2013-07-01 10:05:00,83.22,83.24,83.16,83.24,1600.0,55.1309,55.1441,55.0911,55.1441,1600.0
2013-07-01 10:10:00,83.24,83.24,83.22,83.22,1100.0,55.1441,55.1441,55.1309,55.1309,1100.0
2013-07-01 10:15:00,83.24,83.24,83.17,83.22,3300.0,55.1441,55.1441,55.0978,55.1309,3300.0
2013-07-01 10:20:00,83.2,83.2,83.17,83.2,1100.0,55.1176,55.1176,55.0978,55.1176,1100.0
2013-07-01 10:25:00,83.23,83.23,83.06,83.11,14900.0,55.1375,55.1375,55.0249,55.058,14900.0
2013-07-01 10:30:00,83.2,83.24,83.2,83.24,500.0,55.1176,55.1441,55.1176,55.1441,500.0
2013-07-01 10:35:00,83.09,83.24,83.09,83.24,700.0,55.0448,55.1441,55.0448,55.1441,700.0
2013-07-01 10:40:00,83.24,83.24,83.09,83.22,8900.0,55.1441,55.1441,55.0448,55.1309,8900.0
2013-07-01 10:45:00,83.22,83.23,83.13,83.23,2100.0,55.1309,55.1375,55.0713,55.1375,2100.0
2013-07-01 10:50:00,83.23,83.25,83.2,83.25,2700.0,55.1375,55.1508,55.1176,55.1508,2700.0
2013-07-01 10:55:00,83.29,83.33,83.22,83.28,2500.0,55.1773,55.2038,55.1309,55.1706,2500.0
2013-07-01 11:00:00,83.27,83.33,83.15,83.33,2600.0,55.164,55.2038,55.0845,55.2038,2600.0
2013-07-01 11:05:00,83.33,83.33,83.2,83.2,1600.0,55.2038,55.2038,55.1176,55.1176,1600.0
2013-07-01 11:10:00,83.33,83.33,83.2,83.28,4000.0,55.2038,55.2038,55.1176,55.1706,4000.0
2013-07-01 11:15:00,83.28,83.33,83.2,83.3,3800.0,55.1706,55.2038,55.1176,55.1839,3800.0
2013-07-01 11:20:00,83.32,83.34,83.24,83.29,5000.0,55.1971,55.2104,55.1441,55.1773,5000.0
2013-07-01 11:25:00,83.25,83.31,83.18,83.22,13300.0,55.1508,55.1905,55.1044,55.1309,13300.0
2013-07-01 11:30:00,83.29,83.3,83.22,83.23,2600.0,55.1773,55.1839,55.1309,55.1375,2600.0
2013-07-01 11:35:00,83.3,83.3,83.22,83.26,2900.0,55.1839,55.1839,55.1309,55.1574,2900.0
2013-07-01 11:40:00,83.26,83.29,83.22,83.22,4500.0,55.1574,55.1773,55.1309,55.1309,4500.0
2013-07-01 11:45:00,83.28,83.3,83.23,83.27,2100.0,55.1706,55.1839,55.1375,55.164,2100.0
2013-07-01 11:50:00,83.3,83.3,83.27,83.3,500.0,55.1839,55.1839,55.164,55.1839,500.0
2013-07-01 11:55:00,83.3,83.3,83.23,83.23,2300.0,55.1839,55.1839,55.1375,55.1375,2300.0
2013-07-01 12:00:00,83.28,83.28,83.22,83.26,8100.0,55.1706,55.1706,55.1309,55.1574,8100.0
2013-07-01 12:05:00,83.24,83.25,83.22,83.25,2600.0,55.1441,55.1508,55.1309,55.1508,2600.0
2013-07-01 12:10:00,83.25,83.27,83.25,83.27,1000.0,55.1508,55.164,55.1508,55.164,1000.0
2013-07-01 12:15:00,83.27,83.27,83.22,83.23,3200.0,55.164,55.164,55.1309,55.1375,3200.0
2013-07-01 12:20:00,83.25,83.25,83.11,83.11,8200.0,55.1508,55.1508,55.058,55.058,8200.0
2013-07-01 12:25:00,83.22,83.22,83.11,83.2,3000.0,55.1309,55.1309,55.058,55.1176,3000.0
2013-07-01 12:30:00,83.2,83.25,83.17,83.2,7100.0,55.1176,55.1508,55.0978,55.1176,7100.0
2013-07-01 12:35:00,83.23,83.26,83.23,83.25,2600.0,55.1375,55.1574,55.1375,55.1508,2600.0
2013-07-01 12:40:00,83.23,83.24,83.23,83.24,500.0,55.1375,55.1441,55.1375,55.1441,500.0
2013-07-01 12:45:00,83.25,83.29,83.23,83.29,3100.0,55.1508,55.1773,55.1375,55.1773,3100.0
2013-07-01 12:50:00,83.3,83.3,83.25,83.28,1100.0,55.1839,55.1839,55.1508,55.1706,1100.0
2013-07-01 12:55:00,83.27,83.28,83.25,83.28,1300.0,55.164,55.1706,55.1508,55.1706,1300.0
2013-07-01 13:00:00,83.27,83.31,83.2,83.25,14100.0,55.164,55.1905,55.1176,55.1508,14100.0
2013-07-01 13:05:00,83.31,83.31,83.28,83.29,1000.0,55.1905,55.1905,55.1706,55.1773,1000.0
2013-07-01 13:10:00,83.32,83.33,83.27,83.28,20600.0,55.1971,55.2038,55.164,55.1706,20600.0
2013-07-01 13:15:00,83.28,83.31,83.23,83.29,4400.0,55.1706,55.1905,55.1375,55.1773,4400.0
2013-07-01 13:20:00,83.29,83.33,83.29,83.33,9400.0,55.1773,55.2038,55.1773,55.2038,9400.0
2013-07-01 13:25:00,83.32,83.36,83.32,83.36,500.0,55.1971,55.2236,55.1971,55.2236,500.0
2013-07-01 13:30:00,83.32,83.34,83.32,83.34,2400.0,55.1971,55.2104,55.1971,55.2104,2400.0
2013-07-01 13:35:00,83.34,83.35,83.28,83.29,6100.0,55.2104,55.217,55.1706,55.1773,6100.0
2013-07-01 13:40:00,83.32,83.33,83.28,83.28,2400.0,55.1971,55.2038,55.1706,55.1706,2400.0
2013-07-01 13:45:00,83.29,83.29,83.27,83.27,200.0,55.1773,55.1773,55.164,55.164,200.0
2013-07-01 13:50:00,83.27,83.31,83.22,83.25,1400.0,55.164,55.1905,55.1309,55.1508,1400.0
2013-07-01 13:55:00,83.27,83.31,83.22,83.31,2100.0,55.164,55.1905,55.1309,55.1905,2100.0
2013-07-01 14:00:00,83.31,83.35,83.25,83.28,14700.0,55.1905,55.217,55.1508,55.1706,14700.0
2013-07-01 14:05:00,83.31,83.31,83.29,83.29,1900.0,55.1905,55.1905,55.1773,55.1773,1900.0
2013-07-01 14:10:00,83.3,83.32,83.29,83.3,8600.0,55.1839,55.1971,55.1773,55.1839,8600.0
2013-07-01 14:15:00,83.32,83.32,83.2,83.26,8500.0,55.1971,55.1971,55.1176,55.1574,8500.0
2013-07-01 14:20:00,83.22,83.29,83.21,83.29,5900.0,55.1309,55.1773,55.1243,55.1773,5900.0
2013-07-01 14:25:00,83.29,83.29,83.2,83.29,5800.0,55.1773,55.1773,55.1176,55.1773,5800.0
2013-07-01 14:30:00,83.29,83.29,83.2,83.29,5400.0,55.1773,55.1773,55.1176,55.1773,5400.0
2013-07-01 14:35:00,83.29,83.29,83.26,83.29,1200.0,55.1773,55.1773,55.1574,55.1773,1200.0
2013-07-01 14:40:00,83.23,83.29,83.22,83.27,2700.0,55.1375,55.1773,55.1309,55.164,2700.0
2013-07-01 14:45:00,83.29,83.29,83.22,83.29,4100.0,55.1773,55.1773,55.1309,55.1773,4100.0
2013-07-01 14:50:00,83.25,83.29,83.23,83.23,2100.0,55.1508,55.1773,55.1375,55.1375,2100.0
2013-07-01 14:55:00,83.27,83.28,83.22,83.26,4500.0,55.164,55.1706,55.1309,55.1574,4500.0
2013-07-01 15:00:00,83.28,83.3,83.22,83.3,5100.0,55.1706,55.1839,55.1309,55.1839,5100.0
2013-07-01 15:05:00,83.26,83.32,83.23,83.24,1900.0,55.1574,55.1971,55.1375,55.1441,1900.0
2013-07-01 15:10:00,83.32,83.32,83.23,83.32,2100.0,55.1971,55.1971,55.1375,55.1971,2100.0
2013-07-01 15:15:00,83.32,83.34,83.23,83.32,43200.0,55.1971,55.2104,55.1375,55.1971,43200.0
2013-07-01 15:20:00,83.32,83.35,83.26,83.33,20800.0,55.1971,55.217,55.1574,55.2038,20800.0
2013-07-01 15:25:00,83.33,83.34,83.24,83.31,5200.0,55.2038,55.2104,55.1441,55.1905,5200.0
2013-07-01 15:30:00,83.3,83.34,83.24,83.32,11100.0,55.1839,55.2104,55.1441,55.1971,11100.0
2013-07-01 15:35:00,83.31,83.37,83.28,83.34,14100.0,55.1905,55.2303,55.1706,55.2104,14100.0
2013-07-01 15:40:00,83.33,83.34,83.33,83.33,3400.0,55.2038,55.2104,55.2038,55.2038,3400.0
2013-07-01 15:45:00,83.34,83.35,83.33,83.33,3100.0,55.2104,55.217,55.2038,55.2038,3100.0
2013-07-01 15:50:00,83.33,83.33,83.3,83.33,2600.0,55.2038,55.2038,55.1839,55.2038,2600.0
2013-07-01 15:55:00,83.33,83.37,83.31,83.37,7200.0,55.2038,55.2303,55.1905,55.2303,7200.0
2013-07-02 09:30:00,83.23,83.41,83.23,83.23,7300.0,55.1375,55.2568,55.1375,55.1375,7300.0
2013-07-02 09:35:00,83.24,83.24,83.24,83.24,500.0,55.1441,55.1441,55.1441,55.1441,500.0
2013-07-02 09:40:00,83.27,83.37,83.26,83.26,1500.0,55.164,55.2303,55.1574,55.1574,1500.0
2013-07-02 09:45:00,83.37,83.37,83.37,83.37,400.0,55.2303,55.2303,55.2303,55.2303,400.0
2013-07-02 09:50:00,83.41,83.44,83.35,83.44,2200.0,55.2568,55.2766,55.217,55.2766,2200.0
2013-07-02 09:55:00,83.33,83.45,83.33,83.4,3400.0,55.2038,55.2833,55.2038,55.2501,3400.0
2013-07-02 10:00:00,83.39,83.46,83.39,83.43,1400.0,55.2435,55.2899,55.2435,55.27,1400.0
2013-07-02 10:05:00,83.4,83.44,83.38,83.43,1500.0,55.2501,55.2766,55.2369,55.27,1500.0
2013-07-02 10:10:00,83.4,83.42,83.4,83.42,500.0,55.2501,55.2634,55.2501,55.2634,500.0
2013-07-02 10:15:00,83.44,83.46,83.36,83.36,2000.0,55.2766,55.2899,55.2236,55.2236,2000.0
2013-07-02 10:20:00,83.36,83.36,83.36,83.36,100.0,55.2236,55.2236,55.2236,55.2236,100.0
2013-07-02 10:25:00,83.46,83.46,83.39,83.39,400.0,55.2899,55.2899,55.2435,55.2435,400.0
2013-07-02 10:30:00,83.39,83.39,83.39,83.39,0.0,55.2435,55.2435,55.2435,55.2435,0.0
2013-07-02 10:35:00,83.42,83.46,83.4,83.4,3200.0,55.2634,55.2899,55.2501,55.2501,3200.0
2013-07-02 10:40:00,83.39,83.39,83.39,83.39,800.0,55.2435,55.2435,55.2435,55.2435,800.0
2013-07-02 10:45:00,83.43,83.46,83.42,83.44,2300.0,55.27,55.2899,55.2634,55.2766,2300.0
2013-07-02 10:50:00,83.46,83.46,83.39,83.46,2100.0,55.2899,55.2899,55.2435,55.2899,2100.0
2013-07-02 10:55:00,83.41,83.46,83.39,83.39,1300.0,55.2568,55.2899,55.2435,55.2435,1300.0
2013-07-02 11:00:00,83.39,83.39,83.39,83.39,0.0,55.2435,55.2435,55.2435,55.2435,0.0
2013-07-02 11:05:00,83.43,83.45,83.39,83.45,1400.0,55.27,55.2833,55.2435,55.2833,1400.0
2013-07-02 11:10:00,83.4,83.4,83.34,83.34,2000.0,55.2501,55.2501,55.2104,55.2104,2000.0
2013-07-02 11:15:00,83.31,83.34,83.31,83.34,1100.0,55.1905,55.2104,55.1905,55.2104,1100.0
2013-07-02 11:20:00,83.31,83.34,83.31,83.32,4500.0,55.1905,55.2104,55.1905,55.1971,4500.0
2013-07-02 11:25:00,83.31,83.35,83.31,83.35,600.0,55.1905,55.217,55.1905,55.217,600.0
2013-07-02 11:30:00,83.35,83.35,83.35,83.35,100.0,55.217,55.217,55.217,55.217,100.0
2013-07-02 11:35:00,83.33,83.34,83.32,83.32,1400.0,55.2038,55.2104,55.1971,55.1971,1400.0
2013-07-02 11:40:00,83.31,83.33,83.31,83.33,200.0,55.1905,55.2038,55.1905,55.2038,200.0
2013-07-02 11:45:00,83.32,83.32,83.32,83.32,100.0,55.1971,55.1971,55.1971,55.1971,100.0
2013-07-02 11:50:00,83.37,83.37,83.32,83.36,2400.0,55.2303,55.2303,55.1971,55.2236,2400.0
2013-07-02 11:55:00,83.37,83.41,83.36,83.37,1700.0,55.2303,55.2568,55.2236,55.2303,1700.0
2013-07-02 12:00:00,83.42,83.42,83.35,83.35,1700.0,55.2634,55.2634,55.217,55.217,1700.0
2013-07-02 12:05:00,83.35,83.35,83.35,83.35,0.0,55.217,55.217,55.217,55.217,0.0
2013-07-02 12:10:00,83.41,83.41,83.33,83.33,600.0,55.2568,55.2568,55.2038,55.2038,600.0
2013-07-02 12:15:00,83.33,83.33,83.33,83.33,100.0,55.2038,55.2038,55.2038,55.2038,100.0
2013-07-02 12:20:00,83.32,83.38,83.32,83.36,500.0,55.1971,55.2369,55.1971,55.2236,500.0
2013-07-02 12:25:00,83.33,83.41,83.33,83.41,1300.0,55.2038,55.2568,55.2038,55.2568,1300.0
2013-07-02 12:30:00,83.4,83.4,83.4,83.4,100.0,55.2501,55.2501,55.2501,55.2501,100.0
2013-07-02 12:35:00,83.4,83.41,83.4,83.41,500.0,55.2501,55.2568,55.2501,55.2568,500.0
2013-07-02 12:40:00,83.41,83.47,83.35,83.35,3000.0,55.2568,55.2965,55.217,55.217,3000.0
2013-07-02 12:45:00,83.33,83.44,83.33,83.44,5200.0,55.2038,55.2766,55.2038,55.2766,5200.0
2013-07-02 12:50:00,83.44,83.44,83.44,83.44,3000.0,55.2766,55.2766,55.2766,55.2766,3000.0
2013-07-02 12:55:00,83.32,83.39,83.32,83.39,2300.0,55.1971,55.2435,55.1971,55.2435,2300.0
2013-07-02 13:00:00,83.34,83.39,83.33,83.34,1200.0,55.2104,55.2435,55.2038,55.2104,1200.0
2013-07-02 13:05:00,83.33,83.36,83.33,83.33,1100.0,55.2038,55.2236,55.2038,55.2038,1100.0
2013-07-02 13:10:00,83.33,83.33,83.33,83.33,0.0,55.2038,55.2038,55.2038,55.2038,0.0
2013-07-02 13:15:00,83.39,83.39,83.33,83.38,500.0,55.2435,55.2435,55.2038,55.2369,500.0
2013-07-02 13:20:00,83.37,83.39,83.33,83.38,2400.0,55.2303,55.2435,55.2038,55.2369,2400.0
2013-07-02 13:25:00,83.34,83.38,83.33,83.38,400.0,55.2104,55.2369,55.2038,55.2369,400.0
2013-07-02 13:30:00,83.36,83.39,83.3,83.39,19600.0,55.2236,55.2435,55.1839,55.2435,19600.0
2013-07-02 13:35:00,83.38,83.39,83.38,83.38,1500.0,55.2369,55.2435,55.2369,55.2369,1500.0
2013-07-02 13:40:00,83.39,83.39,83.39,83.39,1400.0,55.2435,55.2435,55.2435,55.2435,1400.0
2013-07-02 13:45:00,83.35,83.39,83.35,83.39,1900.0,55.217,55.2435,55.217,55.2435,1900.0
2013-07-02 13:50:00,83.39,83.39,83.35,83.38,3500.0,55.2435,55.2435,55.217,55.2369,3500.0
2013-07-02 13:55:00,83.38,83.39,83.37,83.37,600.0,55.2369,55.2435,55.2303,55.2303,600.0
2013-07-02 14:00:00,83.39,83.39,83.39,83.39,2000.0,55.2435,55.2435,55.2435,55.2435,2000.0
2013-07-02 14:05:00,83.37,83.37,83.37,83.37,1000.0,55.2303,55.2303,55.2303,55.2303,1000.0
2013-07-02 14:10:00,83.39,83.39,83.36,83.38,400.0,55.2435,55.2435,55.2236,55.2369,400.0
2013-07-02 14:15:00,83.37,83.41,83.37,83.41,13100.0,55.2303,55.2568,55.2303,55.2568,13100.0
2013-07-02 14:20:00,83.43,83.47,83.42,83.45,1800.0,55.27,55.2965,55.2634,55.2833,1800.0
2013-07-02 14:25:00,83.45,83.47,83.45,83.47,2000.0,55.2833,55.2965,55.2833,55.2965,2000.0
2013-07-02 14:30:00,83.49,83.49,83.47,83.48,1400.0,55.3097,55.3097,55.2965,55.3031,1400.0
2013-07-02 14:35:00,83.48,83.48,83.48,83.48,1200.0,55.3031,55.3031,55.3031,55.3031,1200.0
2013-07-02 14:40:00,83.48,83.49,83.47,83.49,800.0,55.3031,55.3097,55.2965,55.3097,800.0
2013-07-02 14:45:00,83.47,83.47,83.4,83.4,3700.0,55.2965,55.2965,55.2501,55.2501,3700.0
2013-07-02 14:50:00,83.4,83.43,83.39,83.43,2300.0,55.2501,55.27,55.2435,55.27,2300.0
2013-07-02 14:55:00,83.44,83.44,83.4,83.4,3100.0,55.2766,55.2766,55.2501,55.2501,3100.0
2013-07-02 15:00:00,83.45,83.48,83.39,83.42,8800.0,55.2833,55.3031,55.2435,55.2634,8800.0
2013-07-02 15:05:00,83.44,83.44,83.42,83.43,3200.0,55.2766,55.2766,55.2634,55.27,3200.0
2013-07-02 15:10:00,83.41,83.43,83.39,83.39,2000.0,55.2568,55.27,55.2435,55.2435,2000.0
2013-07-02 15:15:00,83.39,83.43,83.39,83.42,2700.0,55.2435,55.27,55.2435,55.2634,2700.0
2013-07-02 15:20:00,83.4,83.43,83.4,83.42,1400.0,55.2501,55.27,55.2501,55.2634,1400.0
2013-07-02 15:25:00,83.42,83.42,83.41,83.42,2100.0,55.2634,55.2634,55.2568,55.2634,2100.0
2013-07-02 15:30:00,83.4,83.43,83.4,83.4,1100.0,55.2501,55.27,55.2501,55.2501,1100.0
2013-07-02 15:35:00,83.46,83.46,83.41,83.41,700.0,55.2899,55.2899,55.2568,55.2568,700.0
2013-07-02 15:40:00,83.44,83.44,83.39,83.39,3500.0,55.2766,55.2766,55.2435,55.2435,3500.0
2013-07-02 15:45:00,83.39,83.4,83.39,83.4,1200.0,55.2435,55.2501,55.2435,55.2501,1200.0
2013-07-02 15:50:00,83.41,83.42,83.38,83.42,1300.0,55.2568,55.2634,55.2369,55.2634,1300.0
2013-07-02 15:55:00,83.4,83.44,83.39,83.4,4000.0,55.2501,55.2766,55.2435,55.2501,4000.0
2013-07-03 09:30:00,83.44,83.46,83.42,83.46,3700.0,55.2766,55.2899,55.2634,55.2899,3700.0
2013-07-03 09:35:00,83.41,83.44,83.34,83.34,1500.0,55.2568,55.2766,55.2104,55.2104,1500.0
2013-07-03 09:40:00,83.43,83.44,83.42,83.44,800.0,55.27,55.2766,55.2634,55.2766,800.0
2013-07-03 09:45:00,83.44,83.44,83.4,83.4,600.0,55.2766,55.2766,55.2501,55.2501,600.0
2013-07-03 09:50:00,83.45,83.45,83.36,83.38,500.0,55.2833,55.2833,55.2236,55.2369,500.0
2013-07-03 09:55:00,83.42,83.43,83.35,83.42,2500.0,55.2634,55.27,55.217,55.2634,2500.0
2013-07-03 10:00:00,83.43,83.47,83.43,83.47,800.0,55.27,55.2965,55.27,55.2965,800.0
2013-07-03 10:05:00,83.46,83.47,83.46,83.47,200.0,55.2899,55.2965,55.2899,55.2965,200.0
2013-07-03 10:10:00,83.47,83.47,83.43,83.47,600.0,55.2965,55.2965,55.27,55.2965,600.0
2013-07-03 10:15:00,83.47,83.53,83.43,83.51,11900.0,55.2965,55.3362,55.27,55.323,11900.0
2013-07-03 10:20:00,83.52,83.54,83.51,83.54,1000.0,55.3296,55.3429,55.323,55.3429,1000.0
2013-07-03 10:25:00,83.54,83.54,83.48,83.52,800.0,55.3429,55.3429,55.3031,55.3296,800.0
2013-07-03 10:30:00,83.48,83.54,83.48,83.51,2400.0,55.3031,55.3429,55.3031,55.323,2400.0
2013-07-03 10:35:00,83.49,83.52,83.48,83.48,2600.0,55.3097,55.3296,55.3031,55.3031,2600.0
2013-07-03 10:40:00,83.47,83.47,83.41,83.41,1400.0,55.2965,55.2965,55.2568,55.2568,1400.0
2013-07-03 10:45:00,83.41,83.41,83.41,83.41,0.0,55.2568,55.2568,55.2568,55.2568,0.0
2013-07-03 10:50:00,83.5,83.5,83.42,83.42,1900.0,55.3164,55.3164,55.2634,55.2634,1900.0
2013-07-03 10:55:00,83.46,83.46,83.46,83.46,2700.0,55.2899,55.2899,55.2899,55.2899,2700.0
2013-07-03 11:00:00,83.47,83.48,83.45,83.45,600.0,55.2965,55.3031,55.2833,55.2833,600.0
2013-07-03 11:05:00,83.47,83.49,83.43,83.43,1300.0,55.2965,55.3097,55.27,55.27,1300.0
2013-07-03 11:10:00,83.43,83.48,83.43,83.45,3000.0,55.27,55.3031,55.27,55.2833,3000.0
2013-07-03 11:15:00,83.45,83.48,83.44,83.46,1200.0,55.2833,55.3031,55.2766,55.2899,1200.0
2013-07-03 11:20:00,83.44,83.47,83.44,83.47,2100.0,55.2766,55.2965,55.2766,55.2965,2100.0
2013-07-03 11:25:00,83.42,83.46,83.42,83.42,7700.0,55.2634,55.2899,55.2634,55.2634,7700.0
2013-07-03 11:30:00,83.42,83.42,83.36,83.36,1700.0,55.2634,55.2634,55.2236,55.2236,1700.0
2013-07-03 11:35:00,83.37,83.39,83.36,83.39,2600.0,55.2303,55.2435,55.2236,55.2435,2600.0
2013-07-03 11:40:00,83.35,83.41,83.34,83.39,3400.0,55.217,55.2568,55.2104,55.2435,3400.0
2013-07-03 11:45:00,83.39,83.41,83.39,83.41,600.0,55.2435,55.2568,55.2435,55.2568,600.0
2013-07-03 11:50:00,83.39,83.41,83.34,83.35,10600.0,55.2435,55.2568,55.2104,55.217,10600.0
2013-07-03 11:55:00,83.39,83.42,83.36,83.42,10700.0,55.2435,55.2634,55.2236,55.2634,10700.0
2013-07-03 12:00:00,83.38,83.42,83.37,83.37,2700.0,55.2369,55.2634,55.2303,55.2303,2700.0
2013-07-03 12:05:00,83.39,83.42,83.37,83.37,2700.0,55.2435,55.2634,55.2303,55.2303,2700.0
2013-07-03 12:10:00,83.41,83.41,83.35,83.35,800.0,55.2568,55.2568,55.217,55.217,800.0
2013-07-03 12:15:00,83.42,83.42,83.36,83.36,5400.0,55.2634,55.2634,55.2236,55.2236,5400.0
2013-07-03 12:20:00,83.42,83.42,83.36,83.41,1600.0,55.2634,55.2634,55.2236,55.2568,1600.0
2013-07-03 12:25:00,83.39,83.41,83.38,83.38,300.0,55.2435,55.2568,55.2369,55.2369,300.0
2013-07-03 12:30:00,83.4,83.42,83.36,83.36,5400.0,55.2501,55.2634,55.2236,55.2236,5400.0
2013-07-03 12:35:00,83.37,83.37,83.35,83.36,800.0,55.2303,55.2303,55.217,55.2236,800.0
2013-07-03 12:40:00,83.35,83.35,83.35,83.35,400.0,55.217,55.217,55.217,55.217,400.0
2013-07-03 12:45:00,83.35,83.38,83.34,83.37,3900.0,55.217,55.2369,55.2104,55.2303,3900.0
2013-07-03 12:50:00,83.38,83.38,83.34,83.37,3700.0,55.2369,55.2369,55.2104,55.2303,3700.0
2013-07-03 12:55:00,83.36,83.38,83.32,83.38,5500.0,55.2236,55.2369,55.1971,55.2369,5500.0
2013-07-05 09:30:00,82.12,82.12,81.79,82.08,20600.0,54.4022,54.4022,54.1835,54.3757,20600.0
2013-07-05 09:35:00,82.08,82.08,82.08,82.08,0.0,54.3757,54.3757,54.3757,54.3757,0.0
2013-07-05 09:40:00,82.0,82.0,82.0,82.0,400.0,54.3227,54.3227,54.3227,54.3227,400.0
2013-07-05 09:45:00,82.01,82.09,82.01,82.01,600.0,54.3293,54.3823,54.3293,54.3293,600.0
2013-07-05 09:50:00,82.06,82.06,82.02,82.02,4500.0,54.3624,54.3624,54.3359,54.3359,4500.0
2013-07-05 09:55:00,82.01,82.01,81.95,81.95,1900.0,54.3293,54.3293,54.2895,54.2895,1900.0
2013-07-05 10:00:00,81.95,81.99,81.95,81.97,900.0,54.2895,54.316,54.2895,54.3028,900.0
2013-07-05 10:05:00,81.91,81.98,81.9,81.98,6200.0,54.263,54.3094,54.2564,54.3094,6200.0
2013-07-05 10:10:00,81.96,81.98,81.96,81.98,900.0,54.2962,54.3094,54.2962,54.3094,900.0
2013-07-05 10:15:00,82.0,82.08,81.98,82.07,6100.0,54.3227,54.3757,54.3094,54.369,6100.0
2013-07-05 10:20:00,82.02,82.04,82.01,82.02,800.0,54.3359,54.3492,54.3293,54.3359,800.0
2013-07-05 10:25:00,82.01,82.02,81.93,81.94,7700.0,54.3293,54.3359,54.2763,54.2829,7700.0
2013-07-05 10:30:00,82.01,82.01,81.94,82.01,5400.0,54.3293,54.3293,54.2829,54.3293,5400.0
2013-07-05 10:35:00,82.04,82.04,82.0,82.0,5100.0,54.3492,54.3492,54.3227,54.3227,5100.0
2013-07-05 10:40:00,82.08,82.08,82.08,82.08,500.0,54.3757,54.3757,54.3757,54.3757,500.0
2013-07-05 10:45:00,82.02,82.07,81.98,82.07,2400.0,54.3359,54.369,54.3094,54.369,2400.0
2013-07-05 10:50:00,82.03,82.08,82.02,82.07,1400.0,54.3425,54.3757,54.3359,54.369,1400.0
2013-07-05 10:55:00,82.04,82.05,82.04,82.05,800.0,54.3492,54.3558,54.3492,54.3558,800.0
2013-07-05 11:00:00,82.1,82.1,82.1,82.1,100.0,54.3889,54.3889,54.3889,54.3889,100.0
2013-07-05 11:05:00,82.1,82.1,82.04,82.05,1200.0,54.3889,54.3889,54.3492,54.3558,1200.0
2013-07-05 11:10:00,82.08,82.11,82.08,82.11,13300.0,54.3757,54.3955,54.3757,54.3955,13300.0
2013-07-05 11:15:00,82.09,82.09,81.95,81.97,7100.0,54.3823,54.3823,54.2895,54.3028,7100.0
2013-07-05 11:20:00,81.97,82.0,81.97,81.97,9700.0,54.3028,54.3227,54.3028,54.3028,9700.0
2013-07-05 11:25:00,81.99,81.99,81.97,81.97,1000.0,54.316,54.316,54.3028,54.3028,1000.0
2013-07-05 11:30:00,82.0,82.0,81.97,81.99,1100.0,54.3227,54.3227,54.3028,54.316,1100.0
2013-07-05 11:35:00,82.0,82.02,82.0,82.02,400.0,54.3227,54.3359,54.3227,54.3359,400.0
2013-07-05 11:40:00,82.02,82.02,82.02,82.02,0.0,54.3359,54.3359,54.3359,54.3359,0.0
2013-07-05 11:45:00,82.05,82.06,82.05,82.06,200.0,54.3558,54.3624,54.3558,54.3624,200.0
2013-07-05 11:50:00,82.07,82.07,82.07,82.07,100.0,54.369,54.369,54.369,54.369,100.0
2013-07-05 11:55:00,82.03,82.1,82.03,82.1,200.0,54.3425,54.3889,54.3425,54.3889,200.0
2013-07-05 12:00:00,81.99,82.1,81.99,82.07,7200.0,54.316,54.3889,54.316,54.369,7200.0
2013-07-05 12:05:00,82.0,82.04,81.97,81.98,1800.0,54.3227,54.3492,54.3028,54.3094,1800.0
2013-07-05 12:10:00,81.98,82.02,81.98,82.02,1400.0,54.3094,54.3359,54.3094,54.3359,1400.0
2013-07-05 12:15:00,82.02,82.06,82.02,82.06,600.0,54.3359,54.3624,54.3359,54.3624,600.0
2013-07-05 12:20:00,82.01,82.01,81.99,81.99,600.0,54.3293,54.3293,54.316,54.316,600.0
2013-07-05 12:25:00,82.01,82.01,82.01,82.01,400.0,54.3293,54.3293,54.3293,54.3293,400.0
2013-07-05 12:30:00,81.99,82.01,81.99,82.01,1000.0,54.316,54.3293,54.316,54.3293,1000.0
2013-07-05 12:35:00,82.0,82.0,81.99,81.99,1000.0,54.3227,54.3227,54.316,54.316,1000.0
2013-07-05 12:40:00,81.99,81.99,81.99,81.99,100.0,54.316,54.316,54.316,54.316,100.0
2013-07-05 12:45:00,82.0,82.01,81.99,81.99,1700.0,54.3227,54.3293,54.316,54.316,1700.0
2013-07-05 12:50:00,82.02,82.02,81.98,81.98,500.0,54.3359,54.3359,54.3094,54.3094,500.0
2013-07-05 12:55:00,82.02,82.1,81.99,81.99,11300.0,54.3359,54.3889,54.316,54.316,11300.0
2013-07-05 13:00:00,81.99,81.99,81.99,81.99,100.0,54.316,54.316,54.316,54.316,100.0
2013-07-05 13:05:00,82.03,82.03,82.02,82.03,2200.0,54.3425,54.3425,54.3359,54.3425,2200.0
2013-07-05 13:10:00,82.01,82.03,82.01,82.01,300.0,54.3293,54.3425,54.3293,54.3293,300.0
2013-07-05 13:15:00,82.11,82.11,82.08,82.08,400.0,54.3955,54.3955,54.3757,54.3757,400.0
2013-07-05 13:20:00,82.0,82.07,82.0,82.01,900.0,54.3227,54.369,54.3227,54.3293,900.0
2013-07-05 13:25:00,82.05,82.05,82.01,82.01,200.0,54.3558,54.3558,54.3293,54.3293,200.0
2013-07-05 13:30:00,82.07,82.07,82.0,82.01,600.0,54.369,54.369,54.3227,54.3293,600.0
2013-07-05 13:35:00,82.0,82.07,82.0,82.01,1700.0,54.3227,54.369,54.3227,54.3293,1700.0
2013-07-05 13:40:00,82.04,82.04,82.01,82.01,800.0,54.3492,54.3492,54.3293,54.3293,800.0
2013-07-05 13:45:00,82.1,82.1,82.01,82.07,800.0,54.3889,54.3889,54.3293,54.369,800.0
2013-07-05 13:50:00,82.02,82.11,82.02,82.11,2700.0,54.3359,54.3955,54.3359,54.3955,2700.0
2013-07-05 13:55:00,82.02,82.12,82.02,82.12,1800.0,54.3359,54.4022,54.3359,54.4022,1800.0
2013-07-05 14:00:00,82.05,82.1,82.02,82.1,1400.0,54.3558,54.3889,54.3359,54.3889,1400.0
2013-07-05 14:05:00,82.04,82.12,82.04,82.12,4700.0,54.3492,54.4022,54.3492,54.4022,4700.0
2013-07-05 14:10:00,82.09,82.1,82.07,82.07,1400.0,54.3823,54.3889,54.369,54.369,1400.0
2013-07-05 14:15:00,82.11,82.11,82.05,82.1,6700.0,54.3955,54.3955,54.3558,54.3889,6700.0
2013-07-05 14:20:00,82.06,82.06,82.05,82.05,1700.0,54.3624,54.3624,54.3558,54.3558,1700.0
2013-07-05 14:25:00,82.06,82.06,82.05,82.06,4900.0,54.3624,54.3624,54.3558,54.3624,4900.0
2013-07-05 14:30:00,82.05,82.05,82.02,82.03,1600.0,54.3558,54.3558,54.3359,54.3425,1600.0
2013-07-05 14:35:00,82.03,82.04,82.0,82.02,7100.0,54.3425,54.3492,54.3227,54.3359,7100.0
2013-07-05 14:40:00,82.02,82.02,82.0,82.0,8100.0,54.3359,54.3359,54.3227,54.3227,8100.0
2013-07-05 14:45:00,82.01,82.01,81.99,81.99,2900.0,54.3293,54.3293,54.316,54.316,2900.0
2013-07-05 14:50:00,81.93,81.95,81.88,81.92,5400.0,54.2763,54.2895,54.2432,54.2697,5400.0
2013-07-05 14:55:00,81.94,81.94,81.89,81.9,1500.0,54.2829,54.2829,54.2498,54.2564,1500.0
2013-07-05 15:00:00,81.89,81.94,81.89,81.94,900.0,54.2498,54.2829,54.2498,54.2829,900.0
2013-07-05 15:05:00,81.92,81.96,81.92,81.93,8300.0,54.2697,54.2962,54.2697,54.2763,8300.0
2013-07-05 15:10:00,81.94,81.96,81.94,81.95,2100.0,54.2829,54.2962,54.2829,54.2895,2100.0
2013-07-05 15:15:00,81.95,81.95,81.94,81.94,1000.0,54.2895,54.2895,54.2829,54.2829,1000.0
2013-07-05 15:20:00,81.95,81.95,81.94,81.94,1200.0,54.2895,54.2895,54.2829,54.2829,1200.0
2013-07-05 15:25:00,81.93,81.95,81.92,81.95,5800.0,54.2763,54.2895,54.2697,54.2895,5800.0
2013-07-05 15:30:00,81.93,81.96,81.93,81.96,400.0,54.2763,54.2962,54.2763,54.2962,400.0
2013-07-05 15:35:00,81.94,81.94,81.93,81.93,3900.0,54.2829,54.2829,54.2763,54.2763,3900.0
2013-07-05 15:40:00,81.93,81.97,81.93,81.95,6600.0,54.2763,54.3028,54.2763,54.2895,6600.0
2013-07-05 15:45:00,81.95,81.98,81.95,81.98,2400.0,54.2895,54.3094,54.2895,54.3094,2400.0
2013-07-05 15:50:00,81.94,81.99,81.93,81.99,1300.0,54.2829,54.316,54.2763,54.316,1300.0
2013-07-05 15:55:00,81.94,81.97,81.9,81.9,15900.0,54.2829,54.3028,54.2564,54.2564,15900.0
2013-07-08 09:30:00,82.27,82.32,82.27,82.32,47600.0,54.5015,54.5347,54.5015,54.5347,47600.0
2013-07-08 09:35:00,82.28,82.34,82.28,82.34,9600.0,54.5082,54.5479,54.5082,54.5479,9600.0
2013-07-08 09:40:00,82.39,82.39,82.32,82.33,2100.0,54.581,54.581,54.5347,54.5413,2100.0
2013-07-08 09:45:00,82.35,82.39,82.33,82.36,4100.0,54.5545,54.581,54.5413,54.5612,4100.0
2013-07-08 09:50:00,82.36,82.36,82.35,82.35,400.0,54.5612,54.5612,54.5545,54.5545,400.0
2013-07-08 09:55:00,82.37,82.37,82.33,82.33,3500.0,54.5678,54.5678,54.5413,54.5413,3500.0
2013-07-08 10:00:00,82.36,82.4,82.34,82.34,7200.0,54.5612,54.5877,54.5479,54.5479,7200.0
2013-07-08 10:05:00,82.37,82.38,82.34,82.34,1900.0,54.5678,54.5744,54.5479,54.5479,1900.0
2013-07-08 10:10:00,82.34,82.35,82.33,82.34,1700.0,54.5479,54.5545,54.5413,54.5479,1700.0
2013-07-08 10:15:00,82.34,82.36,82.34,82.36,700.0,54.5479,54.5612,54.5479,54.5612,700.0
2013-07-08 10:20:00,82.36,82.4,82.36,82.4,2200.0,54.5612,54.5877,54.5612,54.5877,2200.0
2013-07-08 10:25:00,82.4,82.41,82.38,82.38,4800.0,54.5877,54.5943,54.5744,54.5744,4800.0
2013-07-08 10:30:00,82.39,82.45,82.39,82.45,1700.0,54.581,54.6208,54.581,54.6208,1700.0
2013-07-08 10:35:00,82.43,82.43,82.42,82.43,1600.0,54.6075,54.6075,54.6009,54.6075,1600.0
2013-07-08 10:40:00,82.46,82.46,82.41,82.45,1800.0,54.6274,54.6274,54.5943,54.6208,1800.0
2013-07-08 10:45:00,82.45,82.45,82.45,82.45,0.0,54.6208,54.6208,54.6208,54.6208,0.0
2013-07-08 10:50:00,82.43,82.46,82.39,82.42,1600.0,54.6075,54.6274,54.581,54.6009,1600.0
2013-07-08 10:55:00,82.42,82.42,82.39,82.39,4300.0,54.6009,54.6009,54.581,54.581,4300.0
2013-07-08 11:00:00,82.4,82.4,82.36,82.38,1000.0,54.5877,54.5877,54.5612,54.5744,1000.0
2013-07-08 11:05:00,82.42,82.42,82.37,82.41,1800.0,54.6009,54.6009,54.5678,54.5943,1800.0
2013-07-08 11:10:00,82.4,82.46,82.4,82.45,3700.0,54.5877,54.6274,54.5877,54.6208,3700.0
2013-07-08 11:15:00,82.42,82.46,82.4,82.41,2000.0,54.6009,54.6274,54.5877,54.5943,2000.0
2013-07-08 11:20:00,82.39,82.47,82.39,82.4,2500.0,54.581,54.634,54.581,54.5877,2500.0
2013-07-08 11:25:00,82.4,82.4,82.4,82.4,100.0,54.5877,54.5877,54.5877,54.5877,100.0
2013-07-08 11:30:00,82.4,82.44,82.38,82.39,3300.0,54.5877,54.6142,54.5744,54.581,3300.0
2013-07-08 11:35:00,82.38,82.43,82.38,82.43,2200.0,54.5744,54.6075,54.5744,54.6075,2200.0
2013-07-08 11:40:00,82.39,82.42,82.38,82.38,1700.0,54.581,54.6009,54.5744,54.5744,1700.0
2013-07-08 11:45:00,82.36,82.44,82.35,82.38,4200.0,54.5612,54.6142,54.5545,54.5744,4200.0
2013-07-08 11:50:00,82.34,82.44,82.34,82.36,2900.0,54.5479,54.6142,54.5479,54.5612,2900.0
2013-07-08 11:55:00,82.35,82.44,82.35,82.39,1400.0,54.5545,54.6142,54.5545,54.581,1400.0
2013-07-08 12:00:00,82.36,82.37,82.34,82.34,900.0,54.5612,54.5678,54.5479,54.5479,900.0
2013-07-08 12:05:00,82.39,82.42,82.34,82.42,2200.0,54.581,54.6009,54.5479,54.6009,2200.0
2013-07-08 12:10:00,82.35,82.42,82.35,82.37,1900.0,54.5545,54.6009,54.5545,54.5678,1900.0
2013-07-08 12:15:00,82.39,82.41,82.39,82.41,600.0,54.581,54.5943,54.581,54.5943,600.0
2013-07-08 12:20:00,82.42,82.46,82.41,82.43,2300.0,54.6009,54.6274,54.5943,54.6075,2300.0
2013-07-08 12:25:00,82.41,82.43,82.41,82.43,700.0,54.5943,54.6075,54.5943,54.6075,700.0
2013-07-08 12:30:00,82.43,82.43,82.39,82.39,2200.0,54.6075,54.6075,54.581,54.581,2200.0
2013-07-08 12:35:00,82.46,82.46,82.46,82.46,200.0,54.6274,54.6274,54.6274,54.6274,200.0
2013-07-08 12:40:00,82.43,82.46,82.42,82.42,2300.0,54.6075,54.6274,54.6009,54.6009,2300.0
2013-07-08 12:45:00,82.42,82.45,82.42,82.42,600.0,54.6009,54.6208,54.6009,54.6009,600.0
2013-07-08 12:50:00,82.42,82.43,82.41,82.41,1500.0,54.6009,54.6075,54.5943,54.5943,1500.0
2013-07-08 12:55:00,82.41,82.45,82.39,82.45,3800.0,54.5943,54.6208,54.581,54.6208,3800.0
2013-07-08 13:00:00,82.4,82.41,82.4,82.41,700.0,54.5877,54.5943,54.5877,54.5943,700.0
2013-07-08 13:05:00,82.43,82.46,82.41,82.46,12000.0,54.6075,54.6274,54.5943,54.6274,12000.0
2013-07-08 13:10:00,82.42,82.46,82.41,82.46,1800.0,54.6009,54.6274,54.5943,54.6274,1800.0
2013-07-08 13:15:00,82.41,82.45,82.4,82.4,1000.0,54.5943,54.6208,54.5877,54.5877,1000.0
2013-07-08 13:20:00,82.4,82.45,82.4,82.41,1800.0,54.5877,54.6208,54.5877,54.5943,1800.0
2013-07-08 13:25:00,82.46,82.46,82.43,82.45,2000.0,54.6274,54.6274,54.6075,54.6208,2000.0
2013-07-08 13:30:00,82.44,82.44,82.44,82.44,300.0,54.6142,54.6142,54.6142,54.6142,300.0
2013-07-08 13:35:00,82.44,82.44,82.44,82.44,100.0,54.6142,54.6142,54.6142,54.6142,100.0
2013-07-08 13:40:00,82.43,82.45,82.43,82.44,3000.0,54.6075,54.6208,54.6075,54.6142,3000.0
2013-07-08 13:45:00,82.43,82.46,82.42,82.43,1400.0,54.6075,54.6274,54.6009,54.6075,1400.0
2013-07-08 13:50:00,82.46,82.46,82.43,82.46,4200.0,54.6274,54.6274,54.6075,54.6274,4200.0
2013-07-08 13:55:00,82.44,82.46,82.42,82.42,2600.0,54.6142,54.6274,54.6009,54.6009,2600.0
2013-07-08 14:00:00,82.46,82.46,82.43,82.44,2100.0,54.6274,54.6274,54.6075,54.6142,2100.0
2013-07-08 14:05:00,82.44,82.5,82.44,82.5,8700.0,54.6142,54.6539,54.6142,54.6539,8700.0
2013-07-08 14:10:00,82.49,82.54,82.49,82.49,7000.0,54.6473,54.6804,54.6473,54.6473,7000.0
2013-07-08 14:15:00,82.51,82.52,82.48,82.5,2000.0,54.6605,54.6672,54.6407,54.6539,2000.0
2013-07-08 14:20:00,82.5,82.56,82.48,82.55,5300.0,54.6539,54.6937,54.6407,54.687,5300.0
2013-07-08 14:25:00,82.55,82.58,82.54,82.58,6700.0,54.687,54.7069,54.6804,54.7069,6700.0
2013-07-08 14:30:00,82.58,82.59,82.58,82.59,3900.0,54.7069,54.7135,54.7069,54.7135,3900.0
2013-07-08 14:35:00,82.63,82.64,82.6,82.64,4500.0,54.74,54.7466,54.7202,54.7466,4500.0
2013-07-08 14:40:00,82.63,82.63,82.55,82.6,15200.0,54.74,54.74,54.687,54.7202,15200.0
2013-07-08 14:45:00,82.63,82.63,82.61,82.63,27400.0,54.74,54.74,54.7268,54.74,27400.0
2013-07-08 14:50:00,82.61,82.61,82.6,82.6,1900.0,54.7268,54.7268,54.7202,54.7202,1900.0
2013-07-08 14:55:00,82.6,82.62,82.57,82.58,14100.0,54.7202,54.7334,54.7003,54.7069,14100.0
2013-07-08 15:00:00,82.56,82.65,82.56,82.6,15800.0,54.6937,54.7533,54.6937,54.7202,15800.0
2013-07-08 15:05:00,82.6,82.65,82.58,82.58,6400.0,54.7202,54.7533,54.7069,54.7069,6400.0
2013-07-08 15:10:00,82.61,82.63,82.6,82.6,5300.0,54.7268,54.74,54.7202,54.7202,5300.0
2013-07-08 15:15:00,82.6,82.6,82.52,82.57,6800.0,54.7202,54.7202,54.6672,54.7003,6800.0
2013-07-08 15:20:00,82.57,82.59,82.53,82.58,3000.0,54.7003,54.7135,54.6738,54.7069,3000.0
2013-07-08 15:25:00,82.59,82.59,82.56,82.56,4900.0,54.7135,54.7135,54.6937,54.6937,4900.0
2013-07-08 15:30:00,82.59,82.59,82.55,82.55,2200.0,54.7135,54.7135,54.687,54.687,2200.0
2013-07-08 15:35:00,82.57,82.61,82.55,82.56,2100.0,54.7003,54.7268,54.687,54.6937,2100.0
2013-07-08 15:40:00,82.56,82.6,82.56,82.58,3200.0,54.6937,54.7202,54.6937,54.7069,3200.0
2013-07-08 15:45:00,82.59,82.6,82.55,82.56,1000.0,54.7135,54.7202,54.687,54.6937,1000.0
2013-07-08 15:50:00,82.58,82.59,82.53,82.54,23000.0,54.7069,54.7135,54.6738,54.6804,23000.0
2013-07-08 15:55:00,82.55,82.57,82.52,82.57,5000.0,54.687,54.7003,54.6672,54.7003,5000.0
2013-07-09 09:30:00,82.78,82.8,82.78,82.79,5400.0,54.8394,54.8526,54.8394,54.846,5400.0
2013-07-09 09:35:00,82.79,82.79,82.69,82.69,500.0,54.846,54.846,54.7798,54.7798,500.0
2013-07-09 09:40:00,82.8,82.8,82.7,82.7,800.0,54.8526,54.8526,54.7864,54.7864,800.0
2013-07-09 09:45:00,82.7,82.76,82.69,82.73,400.0,54.7864,54.8261,54.7798,54.8063,400.0
2013-07-09 09:50:00,82.69,82.69,82.69,82.69,900.0,54.7798,54.7798,54.7798,54.7798,900.0
2013-07-09 09:55:00,82.8,82.8,82.7,82.71,1900.0,54.8526,54.8526,54.7864,54.793,1900.0
2013-07-09 10:00:00,82.73,82.8,82.73,82.78,700.0,54.8063,54.8526,54.8063,54.8394,700.0
2013-07-09 10:05:00,82.8,82.8,82.72,82.75,500.0,54.8526,54.8526,54.7996,54.8195,500.0
2013-07-09 10:10:00,82.72,82.8,82.72,82.8,1800.0,54.7996,54.8526,54.7996,54.8526,1800.0
2013-07-09 10:15:00,82.72,82.8,82.7,82.8,700.0,54.7996,54.8526,54.7864,54.8526,700.0
2013-07-09 10:20:00,82.8,82.8,82.75,82.75,2800.0,54.8526,54.8526,54.8195,54.8195,2800.0
2013-07-09 10:25:00,82.76,82.76,82.76,82.76,200.0,54.8261,54.8261,54.8261,54.8261,200.0
2013-07-09 10:30:00,82.75,82.78,82.75,82.77,500.0,54.8195,54.8394,54.8195,54.8328,500.0
2013-07-09 10:35:00,82.76,82.78,82.76,82.78,500.0,54.8261,54.8394,54.8261,54.8394,500.0
2013-07-09 10:40:00,82.81,82.81,82.78,82.78,1700.0,54.8593,54.8593,54.8394,54.8394,1700.0
2013-07-09 10:45:00,82.77,82.84,82.74,82.81,6700.0,54.8328,54.8791,54.8129,54.8593,6700.0
2013-07-09 10:50:00,82.74,82.83,82.74,82.74,8900.0,54.8129,54.8725,54.8129,54.8129,8900.0
2013-07-09 10:55:00,82.79,82.83,82.76,82.83,2300.0,54.846,54.8725,54.8261,54.8725,2300.0
2013-07-09 11:00:00,82.77,82.77,82.73,82.73,1100.0,54.8328,54.8328,54.8063,54.8063,1100.0
2013-07-09 11:05:00,82.78,82.78,82.75,82.76,800.0,54.8394,54.8394,54.8195,54.8261,800.0
2013-07-09 11:10:00,82.78,82.79,82.76,82.76,1700.0,54.8394,54.846,54.8261,54.8261,1700.0
2013-07-09 11:15:00,82.8,82.8,82.8,82.8,1200.0,54.8526,54.8526,54.8526,54.8526,1200.0
2013-07-09 11:20:00,82.78,82.78,82.78,82.78,600.0,54.8394,54.8394,54.8394,54.8394,600.0
2013-07-09 11:25:00,82.76,82.76,82.76,82.76,200.0,54.8261,54.8261,54.8261,54.8261,200.0
2013-07-09 11:30:00,82.8,82.8,82.8,82.8,200.0,54.8526,54.8526,54.8526,54.8526,200.0
2013-07-09 11:35:00,82.8,82.8,82.78,82.78,1000.0,54.8526,54.8526,54.8394,54.8394,1000.0
2013-07-09 11:40:00,82.76,82.8,82.74,82.75,2200.0,54.8261,54.8526,54.8129,54.8195,2200.0
2013-07-09 11:45:00,82.76,82.77,82.74,82.74,500.0,54.8261,54.8328,54.8129,54.8129,500.0
2013-07-09 11:50:00,82.74,82.74,82.74,82.74,0.0,54.8129,54.8129,54.8129,54.8129,0.0
2013-07-09 11:55:00,82.72,82.72,82.69,82.71,900.0,54.7996,54.7996,54.7798,54.793,900.0
2013-07-09 12:00:00,82.7,82.7,82.7,82.7,300.0,54.7864,54.7864,54.7864,54.7864,300.0
2013-07-09 12:05:00,82.73,82.73,82.69,82.69,500.0,54.8063,54.8063,54.7798,54.7798,500.0
2013-07-09 12:10:00,82.75,82.76,82.7,82.76,2300.0,54.8195,54.8261,54.7864,54.8261,2300.0
2013-07-09 12:15:00,82.72,82.76,82.72,82.72,4400.0,54.7996,54.8261,54.7996,54.7996,4400.0
2013-07-09 12:20:00,82.73,82.75,82.72,82.72,1000.0,54.8063,54.8195,54.7996,54.7996,1000.0
2013-07-09 12:25:00,82.73,82.78,82.69,82.72,3700.0,54.8063,54.8394,54.7798,54.7996,3700.0
2013-07-09 12:30:00,82.77,82.78,82.71,82.77,1800.0,54.8328,54.8394,54.793,54.8328,1800.0
2013-07-09 12:35:00,82.75,82.77,82.75,82.77,600.0,54.8195,54.8328,54.8195,54.8328,600.0
2013-07-09 12:40:00,82.73,82.77,82.72,82.72,1500.0,54.8063,54.8328,54.7996,54.7996,1500.0
2013-07-09 12:45:00,82.72,82.77,82.71,82.77,2600.0,54.7996,54.8328,54.793,54.8328,2600.0
2013-07-09 12:50:00,82.69,82.7,82.69,82.7,200.0,54.7798,54.7864,54.7798,54.7864,200.0
2013-07-09 12:55:00,82.73,82.73,82.68,82.7,300.0,54.8063,54.8063,54.7731,54.7864,300.0
2013-07-09 13:00:00,82.73,82.75,82.7,82.75,1300.0,54.8063,54.8195,54.7864,54.8195,1300.0
2013-07-09 13:05:00,82.74,82.79,82.74,82.79,400.0,54.8129,54.846,54.8129,54.846,400.0
2013-07-09 13:10:00,82.74,82.74,82.74,82.74,600.0,54.8129,54.8129,54.8129,54.8129,600.0
2013-07-09 13:15:00,82.79,82.79,82.77,82.77,300.0,54.846,54.846,54.8328,54.8328,300.0
2013-07-09 13:20:00,82.73,82.8,82.73,82.79,2600.0,54.8063,54.8526,54.8063,54.846,2600.0
2013-07-09 13:25:00,82.73,82.73,82.73,82.73,200.0,54.8063,54.8063,54.8063,54.8063,200.0
2013-07-09 13:30:00,82.74,82.85,82.73,82.85,2600.0,54.8129,54.8858,54.8063,54.8858,2600.0
2013-07-09 13:35:00,82.81,82.81,82.8,82.8,400.0,54.8593,54.8593,54.8526,54.8526,400.0
2013-07-09 13:40:00,82.84,82.84,82.79,82.83,2200.0,54.8791,54.8791,54.846,54.8725,2200.0
2013-07-09 13:45:00,82.83,82.86,82.82,82.86,2200.0,54.8725,54.8924,54.8659,54.8924,2200.0
2013-07-09 13:50:00,82.79,82.86,82.79,82.83,1600.0,54.846,54.8924,54.846,54.8725,1600.0
2013-07-09 13:55:00,82.84,82.84,82.84,82.84,600.0,54.8791,54.8791,54.8791,54.8791,600.0
2013-07-09 14:00:00,82.82,82.87,82.79,82.81,4200.0,54.8659,54.899,54.846,54.8593,4200.0
2013-07-09 14:05:00,82.84,82.92,82.76,82.8,6900.0,54.8791,54.9321,54.8261,54.8526,6900.0
2013-07-09 14:10:00,82.77,82.83,82.76,82.81,4300.0,54.8328,54.8725,54.8261,54.8593,4300.0
2013-07-09 14:15:00,82.78,82.83,82.78,82.83,1100.0,54.8394,54.8725,54.8394,54.8725,1100.0
2013-07-09 14:20:00,82.85,82.85,82.83,82.83,200.0,54.8858,54.8858,54.8725,54.8725,200.0
2013-07-09 14:25:00,82.84,82.84,82.79,82.79,2800.0,54.8791,54.8791,54.846,54.846,2800.0
2013-07-09 14:30:00,82.8,82.86,82.8,82.83,6200.0,54.8526,54.8924,54.8526,54.8725,6200.0
2013-07-09 14:35:00,82.81,82.84,82.81,82.84,1100.0,54.8593,54.8791,54.8593,54.8791,1100.0
2013-07-09 14:40:00,82.83,82.86,82.81,82.81,11100.0,54.8725,54.8924,54.8593,54.8593,11100.0
2013-07-09 14:45:00,82.86,82.86,82.77,82.77,2600.0,54.8924,54.8924,54.8328,54.8328,2600.0
2013-07-09 14:50:00,82.78,82.78,82.74,82.74,1700.0,54.8394,54.8394,54.8129,54.8129,1700.0
2013-07-09 14:55:00,82.79,82.85,82.75,82.76,2900.0,54.846,54.8858,54.8195,54.8261,2900.0
2013-07-09 15:00:00,82.85,82.85,82.76,82.77,5900.0,54.8858,54.8858,54.8261,54.8328,5900.0
2013-07-09 15:05:00,82.84,82.84,82.77,82.84,1500.0,54.8791,54.8791,54.8328,54.8791,1500.0
2013-07-09 15:10:00,82.81,82.81,82.81,82.81,100.0,54.8593,54.8593,54.8593,54.8593,100.0
2013-07-09 15:15:00,82.85,82.87,82.79,82.86,9000.0,54.8858,54.899,54.846,54.8924,9000.0
2013-07-09 15:20:00,82.86,82.86,82.8,82.85,1200.0,54.8924,54.8924,54.8526,54.8858,1200.0
2013-07-09 15:25:00,82.8,82.87,82.8,82.87,2600.0,54.8526,54.899,54.8526,54.899,2600.0
2013-07-09 15:30:00,82.8,82.87,82.8,82.82,3800.0,54.8526,54.899,54.8526,54.8659,3800.0
2013-07-09 15:35:00,82.81,82.82,82.81,82.82,800.0,54.8593,54.8659,54.8593,54.8659,800.0
2013-07-09 15:40:00,82.86,82.86,82.81,82.82,900.0,54.8924,54.8924,54.8593,54.8659,900.0
2013-07-09 15:45:00,82.82,82.82,82.82,82.82,300.0,54.8659,54.8659,54.8659,54.8659,300.0
2013-07-09 15:50:00,82.8,82.82,82.76,82.79,104400.0,54.8526,54.8659,54.8261,54.846,104400.0
2013-07-09 15:55:00,82.79,82.81,82.77,82.81,2900.0,54.846,54.8593,54.8328,54.8593,2900.0
2013-07-10 09:30:00,82.77,82.82,82.77,82.8,12400.0,54.8328,54.8659,54.8328,54.8526,12400.0
2013-07-10 09:35:00,82.75,82.78,82.74,82.74,1100.0,54.8195,54.8394,54.8129,54.8129,1100.0
2013-07-10 09:40:00,82.75,82.76,82.74,82.74,1700.0,54.8195,54.8261,54.8129,54.8129,1700.0
2013-07-10 09:45:00,82.72,82.74,82.71,82.74,1600.0,54.7996,54.8129,54.793,54.8129,1600.0
2013-07-10 09:50:00,82.74,82.74,82.74,82.74,0.0,54.8129,54.8129,54.8129,54.8129,0.0
2013-07-10 09:55:00,82.69,82.69,82.69,82.69,600.0,54.7798,54.7798,54.7798,54.7798,600.0
2013-07-10 10:00:00,82.69,82.69,82.69,82.69,0.0,54.7798,54.7798,54.7798,54.7798,0.0
2013-07-10 10:05:00,82.75,82.75,82.75,82.75,600.0,54.8195,54.8195,54.8195,54.8195,600.0
2013-07-10 10:10:00,82.69,82.74,82.69,82.74,2100.0,54.7798,54.8129,54.7798,54.8129,2100.0
2013-07-10 10:15:00,82.74,82.74,82.74,82.74,0.0,54.8129,54.8129,54.8129,54.8129,0.0
2013-07-10 10:20:00,82.7,82.7,82.69,82.69,1300.0,54.7864,54.7864,54.7798,54.7798,1300.0
2013-07-10 10:25:00,82.71,82.71,82.7,82.7,200.0,54.793,54.793,54.7864,54.7864,200.0
2013-07-10 10:30:00,82.73,82.75,82.71,82.74,12400.0,54.8063,54.8195,54.793,54.8129,12400.0
2013-07-10 10:35:00,82.75,82.75,82.75,82.75,800.0,54.8195,54.8195,54.8195,54.8195,800.0
2013-07-10 10:40:00,82.75,82.75,82.73,82.73,600.0,54.8195,54.8195,54.8063,54.8063,600.0
2013-07-10 10:45:00,82.75,82.75,82.75,82.75,5800.0,54.8195,54.8195,54.8195,54.8195,5800.0
2013-07-10 10:50:00,82.75,82.75,82.73,82.75,1100.0,54.8195,54.8195,54.8063,54.8195,1100.0
2013-07-10 10:55:00,82.73,82.75,82.73,82.75,1400.0,54.8063,54.8195,54.8063,54.8195,1400.0
2013-07-10 11:00:00,82.75,82.78,82.73,82.73,1900.0,54.8195,54.8394,54.8063,54.8063,1900.0
2013-07-10 11:05:00,82.74,82.75,82.7,82.75,3600.0,54.8129,54.8195,54.7864,54.8195,3600.0
2013-07-10 11:10:00,82.74,82.74,82.69,82.69,1600.0,54.8129,54.8129,54.7798,54.7798,1600.0
2013-07-10 11:15:00,82.68,82.72,82.65,82.68,3200.0,54.7731,54.7996,54.7533,54.7731,3200.0
2013-07-10 11:20:00,82.68,82.68,82.68,82.68,4600.0,54.7731,54.7731,54.7731,54.7731,4600.0
2013-07-10 11:25:00,82.68,82.7,82.68,82.7,600.0,54.7731,54.7864,54.7731,54.7864,600.0
2013-07-10 11:30:00,82.7,82.7,82.7,82.7,600.0,54.7864,54.7864,54.7864,54.7864,600.0
2013-07-10 11:35:00,82.65,82.65,82.65,82.65,800.0,54.7533,54.7533,54.7533,54.7533,800.0
2013-07-10 11:40:00,82.65,82.69,82.65,82.66,2100.0,54.7533,54.7798,54.7533,54.7599,2100.0
2013-07-10 11:45:00,82.67,82.7,82.67,82.7,1200.0,54.7665,54.7864,54.7665,54.7864,1200.0
2013-07-10 11:50:00,82.66,82.66,82.66,82.66,500.0,54.7599,54.7599,54.7599,54.7599,500.0
2013-07-10 11:55:00,82.67,82.68,82.66,82.67,2500.0,54.7665,54.7731,54.7599,54.7665,2500.0
2013-07-10 12:00:00,82.68,82.69,82.68,82.69,2100.0,54.7731,54.7798,54.7731,54.7798,2100.0
2013-07-10 12:05:00,82.66,82.7,82.66,82.7,1000.0,54.7599,54.7864,54.7599,54.7864,1000.0
2013-07-10 12:10:00,82.68,82.69,82.66,82.67,600.0,54.7731,54.7798,54.7599,54.7665,600.0
2013-07-10 12:15:00,82.66,82.7,82.66,82.7,200.0,54.7599,54.7864,54.7599,54.7864,200.0
2013-07-10 12:20:00,82.67,82.7,82.65,82.7,900.0,54.7665,54.7864,54.7533,54.7864,900.0
2013-07-10 12:25:00,82.7,82.7,82.65,82.7,2900.0,54.7864,54.7864,54.7533,54.7864,2900.0
2013-07-10 12:30:00,82.7,82.7,82.65,82.69,1400.0,54.7864,54.7864,54.7533,54.7798,1400.0
2013-07-10 12:35:00,82.67,82.7,82.62,82.7,1500.0,54.7665,54.7864,54.7334,54.7864,1500.0
2013-07-10 12:40:00,82.7,82.7,82.7,82.7,0.0,54.7864,54.7864,54.7864,54.7864,0.0
2013-07-10 12:45:00,82.63,82.63,82.63,82.63,100.0,54.74,54.74,54.74,54.74,100.0
2013-07-10 12:50:00,82.63,82.63,82.63,82.63,0.0,54.74,54.74,54.74,54.74,0.0
2013-07-10 12:55:00,82.64,82.68,82.61,82.63,1300.0,54.7466,54.7731,54.7268,54.74,1300.0
2013-07-10 13:00:00,82.61,82.61,82.61,82.61,200.0,54.7268,54.7268,54.7268,54.7268,200.0
2013-07-10 13:05:00,82.63,82.71,82.63,82.63,2700.0,54.74,54.793,54.74,54.74,2700.0
2013-07-10 13:10:00,82.66,82.68,82.66,82.68,1000.0,54.7599,54.7731,54.7599,54.7731,1000.0
2013-07-10 13:15:00,82.67,82.7,82.67,82.7,1900.0,54.7665,54.7864,54.7665,54.7864,1900.0
2013-07-10 13:20:00,82.73,82.73,82.68,82.7,2600.0,54.8063,54.8063,54.7731,54.7864,2600.0
2013-07-10 13:25:00,82.7,82.7,82.65,82.68,1100.0,54.7864,54.7864,54.7533,54.7731,1100.0
2013-07-10 13:30:00,82.7,82.75,82.65,82.66,2600.0,54.7864,54.8195,54.7533,54.7599,2600.0
2013-07-10 13:35:00,82.69,82.75,82.68,82.74,1400.0,54.7798,54.8195,54.7731,54.8129,1400.0
2013-07-10 13:40:00,82.72,82.72,82.72,82.72,100.0,54.7996,54.7996,54.7996,54.7996,100.0
2013-07-10 13:45:00,82.69,82.72,82.69,82.72,200.0,54.7798,54.7996,54.7798,54.7996,200.0
2013-07-10 13:50:00,82.66,82.71,82.66,82.7,1800.0,54.7599,54.793,54.7599,54.7864,1800.0
2013-07-10 13:55:00,82.67,82.67,82.64,82.67,2000.0,54.7665,54.7665,54.7466,54.7665,2000.0
2013-07-10 14:00:00,82.62,82.89,82.62,82.89,7600.0,54.7334,54.9123,54.7334,54.9123,7600.0
2013-07-10 14:05:00,82.81,82.88,82.79,82.85,1100.0,54.8593,54.9056,54.846,54.8858,1100.0
2013-07-10 14:10:00,82.79,82.9,82.79,82.83,400.0,54.846,54.9189,54.846,54.8725,400.0
2013-07-10 14:15:00,82.87,82.91,82.82,82.82,2200.0,54.899,54.9255,54.8659,54.8659,2200.0
2013-07-10 14:20:00,82.9,82.9,82.82,82.82,400.0,54.9189,54.9189,54.8659,54.8659,400.0
2013-07-10 14:25:00,82.92,82.92,82.78,82.86,600.0,54.9321,54.9321,54.8394,54.8924,600.0
2013-07-10 14:30:00,82.73,82.81,82.73,82.81,500.0,54.8063,54.8593,54.8063,54.8593,500.0
2013-07-10 14:35:00,82.83,82.84,82.72,82.77,6100.0,54.8725,54.8791,54.7996,54.8328,6100.0
2013-07-10 14:40:00,82.71,82.77,82.7,82.77,2300.0,54.793,54.8328,54.7864,54.8328,2300.0
2013-07-10 14:45:00,82.77,82.77,82.66,82.68,3300.0,54.8328,54.8328,54.7599,54.7731,3300.0
2013-07-10 14:50:00,82.64,82.69,82.64,82.69,1100.0,54.7466,54.7798,54.7466,54.7798,1100.0
2013-07-10 14:55:00,82.64,82.64,82.57,82.57,1700.0,54.7466,54.7466,54.7003,54.7003,1700.0
2013-07-10 15:00:00,82.59,82.6,82.59,82.6,400.0,54.7135,54.7202,54.7135,54.7202,400.0
2013-07-10 15:05:00,82.57,82.64,82.54,82.54,600.0,54.7003,54.7466,54.6804,54.6804,600.0
2013-07-10 15:10:00,82.61,82.65,82.57,82.65,2400.0,54.7268,54.7533,54.7003,54.7533,2400.0
2013-07-10 15:15:00,82.56,82.56,82.55,82.56,1400.0,54.6937,54.6937,54.687,54.6937,1400.0
2013-07-10 15:20:00,82.64,82.66,82.56,82.57,2900.0,54.7466,54.7599,54.6937,54.7003,2900.0
2013-07-10 15:25:00,82.59,82.63,82.58,82.6,2700.0,54.7135,54.74,54.7069,54.7202,2700.0
2013-07-10 15:30:00,82.56,82.56,82.55,82.55,1200.0,54.6937,54.6937,54.687,54.687,1200.0
2013-07-10 15:35:00,82.56,82.59,82.56,82.56,400.0,54.6937,54.7135,54.6937,54.6937,400.0
2013-07-10 15:40:00,82.56,82.57,82.56,82.57,4200.0,54.6937,54.7003,54.6937,54.7003,4200.0
2013-07-10 15:45:00,82.6,82.63,82.59,82.59,900.0,54.7202,54.74,54.7135,54.7135,900.0
2013-07-10 15:50:00,82.57,82.62,82.55,82.56,1500.0,54.7003,54.7334,54.687,54.6937,1500.0
2013-07-10 15:55:00,82.56,82.56,82.49,82.49,46200.0,54.6937,54.6937,54.6473,54.6473,46200.0
2013-07-11 09:30:00,83.2,83.45,83.2,83.22,23000.0,55.1176,55.2833,55.1176,55.1309,23000.0
2013-07-11 09:35:00,83.23,83.3,83.2,83.27,5400.0,55.1375,55.1839,55.1176,55.164,5400.0
2013-07-11 09:40:00,83.25,83.26,83.23,83.23,2700.0,55.1508,55.1574,55.1375,55.1375,2700.0
2013-07-11 09:45:00,83.26,83.26,83.25,83.26,1400.0,55.1574,55.1574,55.1508,55.1574,1400.0
2013-07-11 09:50:00,83.26,83.33,83.26,83.33,8600.0,55.1574,55.2038,55.1574,55.2038,8600.0
2013-07-11 09:55:00,83.33,83.47,83.33,83.34,8200.0,55.2038,55.2965,55.2038,55.2104,8200.0
2013-07-11 10:00:00,83.48,83.49,83.48,83.49,600.0,55.3031,55.3097,55.3031,55.3097,600.0
2013-07-11 10:05:00,83.4,83.4,83.33,83.33,1700.0,55.2501,55.2501,55.2038,55.2038,1700.0
2013-07-11 10:10:00,83.33,83.39,83.33,83.39,300.0,55.2038,55.2435,55.2038,55.2435,300.0
2013-07-11 10:15:00,83.39,83.39,83.33,83.39,5000.0,55.2435,55.2435,55.2038,55.2435,5000.0
2013-07-11 10:20:00,83.39,83.39,83.33,83.38,3400.0,55.2435,55.2435,55.2038,55.2369,3400.0
2013-07-11 10:25:00,83.37,83.37,83.36,83.36,400.0,55.2303,55.2303,55.2236,55.2236,400.0
2013-07-11 10:30:00,83.34,83.35,83.3,83.35,900.0,55.2104,55.217,55.1839,55.217,900.0
2013-07-11 10:35:00,83.26,83.26,83.23,83.24,1500.0,55.1574,55.1574,55.1375,55.1441,1500.0
2013-07-11 10:40:00,83.25,83.32,83.25,83.32,800.0,55.1508,55.1971,55.1508,55.1971,800.0
2013-07-11 10:45:00,83.32,83.32,83.24,83.24,1500.0,55.1971,55.1971,55.1441,55.1441,1500.0
2013-07-11 10:50:00,83.32,83.32,83.26,83.26,1500.0,55.1971,55.1971,55.1574,55.1574,1500.0
2013-07-11 10:55:00,83.32,83.32,83.31,83.32,1100.0,55.1971,55.1971,55.1905,55.1971,1100.0
2013-07-11 11:00:00,83.25,83.32,83.25,83.32,700.0,55.1508,55.1971,55.1508,55.1971,700.0
2013-07-11 11:05:00,83.3,83.3,83.3,83.3,100.0,55.1839,55.1839,55.1839,55.1839,100.0
2013-07-11 11:10:00,83.3,83.32,83.26,83.26,900.0,55.1839,55.1971,55.1574,55.1574,900.0
2013-07-11 11:15:00,83.26,83.27,83.23,83.23,3400.0,55.1574,55.164,55.1375,55.1375,3400.0
2013-07-11 11:20:00,83.24,83.24,83.2,83.22,4300.0,55.1441,55.1441,55.1176,55.1309,4300.0
2013-07-11 11:25:00,83.22,83.26,83.14,83.14,9200.0,55.1309,55.1574,55.0779,55.0779,9200.0
2013-07-11 11:30:00,83.2,83.21,83.14,83.15,4200.0,55.1176,55.1243,55.0779,55.0845,4200.0
2013-07-11 11:35:00,83.2,83.25,83.17,83.23,9500.0,55.1176,55.1508,55.0978,55.1375,9500.0
2013-07-11 11:40:00,83.19,83.28,83.19,83.28,1200.0,55.111,55.1706,55.111,55.1706,1200.0
2013-07-11 11:45:00,83.28,83.28,83.22,83.25,1800.0,55.1706,55.1706,55.1309,55.1508,1800.0
2013-07-11 11:50:00,83.19,83.25,83.19,83.23,900.0,55.111,55.1508,55.111,55.1375,900.0
2013-07-11 11:55:00,83.24,83.25,83.23,83.25,1200.0,55.1441,55.1508,55.1375,55.1508,1200.0
2013-07-11 12:00:00,83.25,83.33,83.24,83.27,2000.0,55.1508,55.2038,55.1441,55.164,2000.0
2013-07-11 12:05:00,83.26,83.27,83.17,83.19,2100.0,55.1574,55.164,55.0978,55.111,2100.0
2013-07-11 12:10:00,83.26,83.27,83.26,83.27,500.0,55.1574,55.164,55.1574,55.164,500.0
2013-07-11 12:15:00,83.27,83.27,83.19,83.19,500.0,55.164,55.164,55.111,55.111,500.0
2013-07-11 12:20:00,83.18,83.18,83.18,83.18,500.0,55.1044,55.1044,55.1044,55.1044,500.0
2013-07-11 12:25:00,83.18,83.26,83.18,83.26,4300.0,55.1044,55.1574,55.1044,55.1574,4300.0
2013-07-11 12:30:00,83.26,83.26,83.26,83.26,0.0,55.1574,55.1574,55.1574,55.1574,0.0
2013-07-11 12:35:00,83.24,83.24,83.24,83.24,200.0,55.1441,55.1441,55.1441,55.1441,200.0
2013-07-11 12:40:00,83.24,83.24,83.24,83.24,800.0,55.1441,55.1441,55.1441,55.1441,800.0
2013-07-11 12:45:00,83.19,83.23,83.18,83.19,2800.0,55.111,55.1375,55.1044,55.111,2800.0
2013-07-11 12:50:00,83.19,83.19,83.18,83.19,300.0,55.111,55.111,55.1044,55.111,300.0
2013-07-11 12:55:00,83.19,83.24,83.19,83.2,1400.0,55.111,55.1441,55.111,55.1176,1400.0
2013-07-11 13:00:00,83.25,83.27,83.25,83.27,800.0,55.1508,55.164,55.1508,55.164,800.0
2013-07-11 13:05:00,83.24,83.32,83.21,83.31,4300.0,55.1441,55.1971,55.1243,55.1905,4300.0
2013-07-11 13:10:00,83.25,83.3,83.25,83.3,200.0,55.1508,55.1839,55.1508,55.1839,200.0
2013-07-11 13:15:00,83.31,83.31,83.25,83.31,1800.0,55.1905,55.1905,55.1508,55.1905,1800.0
2013-07-11 13:20:00,83.3,83.36,83.25,83.36,2900.0,55.1839,55.2236,55.1508,55.2236,2900.0
2013-07-11 13:25:00,83.28,83.29,83.22,83.23,4500.0,55.1706,55.1773,55.1309,55.1375,4500.0
2013-07-11 13:30:00,83.23,83.23,83.23,83.23,0.0,55.1375,55.1375,55.1375,55.1375,0.0
2013-07-11 13:35:00,83.28,83.28,83.27,83.28,5400.0,55.1706,55.1706,55.164,55.1706,5400.0
2013-07-11 13:40:00,83.36,83.36,83.29,83.29,600.0,55.2236,55.2236,55.1773,55.1773,600.0
2013-07-11 13:45:00,83.29,83.29,83.23,83.24,1900.0,55.1773,55.1773,55.1375,55.1441,1900.0
2013-07-11 13:50:00,83.21,83.23,83.2,83.2,1000.0,55.1243,55.1375,55.1176,55.1176,1000.0
2013-07-11 13:55:00,83.18,83.21,83.17,83.21,3100.0,55.1044,55.1243,55.0978,55.1243,3100.0
2013-07-11 14:00:00,83.22,83.25,83.2,83.25,9300.0,55.1309,55.1508,55.1176,55.1508,9300.0
2013-07-11 14:05:00,83.28,83.32,83.23,83.32,1500.0,55.1706,55.1971,55.1375,55.1971,1500.0
2013-07-11 14:10:00,83.25,83.35,83.25,83.28,5800.0,55.1508,55.217,55.1508,55.1706,5800.0
2013-07-11 14:15:00,83.29,83.38,83.28,83.37,5600.0,55.1773,55.2369,55.1706,55.2303,5600.0
2013-07-11 14:20:00,83.36,83.38,83.3,83.36,3600.0,55.2236,55.2369,55.1839,55.2236,3600.0
2013-07-11 14:25:00,83.32,83.36,83.32,83.34,1500.0,55.1971,55.2236,55.1971,55.2104,1500.0
2013-07-11 14:30:00,83.33,83.34,83.26,83.3,3300.0,55.2038,55.2104,55.1574,55.1839,3300.0
2013-07-11 14:35:00,83.31,83.36,83.31,83.32,1000.0,55.1905,55.2236,55.1905,55.1971,1000.0
2013-07-11 14:40:00,83.33,83.37,83.33,83.37,1200.0,55.2038,55.2303,55.2038,55.2303,1200.0
2013-07-11 14:45:00,83.35,83.5,83.27,83.41,9600.0,55.217,55.3164,55.164,55.2568,9600.0
2013-07-11 14:50:00,83.43,83.43,83.41,83.42,2500.0,55.27,55.27,55.2568,55.2634,2500.0
2013-07-11 14:55:00,83.42,83.48,83.4,83.41,3400.0,55.2634,55.3031,55.2501,55.2568,3400.0
2013-07-11 15:00:00,83.39,83.47,83.39,83.45,2700.0,55.2435,55.2965,55.2435,55.2833,2700.0
2013-07-11 15:05:00,83.38,83.44,83.38,83.44,1100.0,55.2369,55.2766,55.2369,55.2766,1100.0
2013-07-11 15:10:00,83.45,83.45,83.35,83.36,5100.0,55.2833,55.2833,55.217,55.2236,5100.0
2013-07-11 15:15:00,83.35,83.42,83.3,83.39,7200.0,55.217,55.2634,55.1839,55.2435,7200.0
2013-07-11 15:20:00,83.4,83.43,83.38,83.41,5400.0,55.2501,55.27,55.2369,55.2568,5400.0
2013-07-11 15:25:00,83.37,83.39,83.32,83.36,3500.0,55.2303,55.2435,55.1971,55.2236,3500.0
2013-07-11 15:30:00,83.39,83.41,83.31,83.39,5800.0,55.2435,55.2568,55.1905,55.2435,5800.0
2013-07-11 15:35:00,83.34,83.39,83.34,83.38,800.0,55.2104,55.2435,55.2104,55.2369,800.0
2013-07-11 15:40:00,83.34,83.36,83.31,83.36,4400.0,55.2104,55.2236,55.1905,55.2236,4400.0
2013-07-11 15:45:00,83.33,83.34,83.31,83.31,3300.0,55.2038,55.2104,55.1905,55.1905,3300.0
2013-07-11 15:50:00,83.31,83.34,83.31,83.31,800.0,55.1905,55.2104,55.1905,55.1905,800.0
2013-07-11 15:55:00,83.31,83.5,83.31,83.49,10600.0,55.1905,55.3164,55.1905,55.3097,10600.0
2013-07-12 09:30:00,83.67,83.67,83.51,83.57,14000.0,55.429,55.429,55.323,55.3627,14000.0
2013-07-12 09:35:00,83.57,83.64,83.57,83.64,3700.0,55.3627,55.4091,55.3627,55.4091,3700.0
2013-07-12 09:40:00,83.63,83.66,83.63,83.66,45500.0,55.4025,55.4224,55.4025,55.4224,45500.0
2013-07-12 09:45:00,83.66,83.66,83.58,83.64,7400.0,55.4224,55.4224,55.3694,55.4091,7400.0
2013-07-12 09:50:00,83.64,83.65,83.58,83.63,2300.0,55.4091,55.4157,55.3694,55.4025,2300.0
2013-07-12 09:55:00,83.61,83.66,83.61,83.66,2000.0,55.3892,55.4224,55.3892,55.4224,2000.0
2013-07-12 10:00:00,83.68,83.69,83.61,83.67,4500.0,55.4356,55.4422,55.3892,55.429,4500.0
2013-07-12 10:05:00,83.67,83.67,83.66,83.66,1800.0,55.429,55.429,55.4224,55.4224,1800.0
2013-07-12 10:10:00,83.62,83.64,83.61,83.63,1200.0,55.3959,55.4091,55.3892,55.4025,1200.0
2013-07-12 10:15:00,83.56,83.63,83.56,83.63,1200.0,55.3561,55.4025,55.3561,55.4025,1200.0
2013-07-12 10:20:00,83.57,83.57,83.56,83.57,800.0,55.3627,55.3627,55.3561,55.3627,800.0
2013-07-12 10:25:00,83.62,83.62,83.54,83.58,500.0,55.3959,55.3959,55.3429,55.3694,500.0
2013-07-12 10:30:00,83.55,83.55,83.51,83.51,800.0,55.3495,55.3495,55.323,55.323,800.0
2013-07-12 10:35:00,83.52,83.54,83.52,83.54,900.0,55.3296,55.3429,55.3296,55.3429,900.0
2013-07-12 10:40:00,83.53,83.57,83.5,83.5,2500.0,55.3362,55.3627,55.3164,55.3164,2500.0
2013-07-12 10:45:00,83.55,83.55,83.55,83.55,300.0,55.3495,55.3495,55.3495,55.3495,300.0
2013-07-12 10:50:00,83.53,83.55,83.52,83.55,300.0,55.3362,55.3495,55.3296,55.3495,300.0
2013-07-12 10:55:00,83.51,83.55,83.5,83.51,2700.0,55.323,55.3495,55.3164,55.323,2700.0
2013-07-12 11:00:00,83.5,83.55,83.5,83.55,600.0,55.3164,55.3495,55.3164,55.3495,600.0
2013-07-12 11:05:00,83.54,83.55,83.54,83.55,200.0,55.3429,55.3495,55.3429,55.3495,200.0
2013-07-12 11:10:00,83.58,83.58,83.5,83.51,3400.0,55.3694,55.3694,55.3164,55.323,3400.0
2013-07-12 11:15:00,83.5,83.5,83.47,83.5,800.0,55.3164,55.3164,55.2965,55.3164,800.0
2013-07-12 11:20:00,83.45,83.47,83.41,83.42,3700.0,55.2833,55.2965,55.2568,55.2634,3700.0
2013-07-12 11:25:00,83.41,83.47,83.41,83.47,1100.0,55.2568,55.2965,55.2568,55.2965,1100.0
2013-07-12 11:30:00,83.47,83.47,83.47,83.47,0.0,55.2965,55.2965,55.2965,55.2965,0.0
2013-07-12 11:35:00,83.41,83.44,83.38,83.44,2500.0,55.2568,55.2766,55.2369,55.2766,2500.0
2013-07-12 11:40:00,83.44,83.44,83.36,83.36,3800.0,55.2766,55.2766,55.2236,55.2236,3800.0
2013-07-12 11:45:00,83.33,83.39,83.32,83.39,800.0,55.2038,55.2435,55.1971,55.2435,800.0
2013-07-12 11:50:00,83.29,83.34,83.28,83.31,1500.0,55.1773,55.2104,55.1706,55.1905,1500.0
2013-07-12 11:55:00,83.28,83.28,83.27,83.27,900.0,55.1706,55.1706,55.164,55.164,900.0
2013-07-12 12:00:00,83.29,83.34,83.27,83.31,3200.0,55.1773,55.2104,55.164,55.1905,3200.0
2013-07-12 12:05:00,83.27,83.31,83.25,83.27,1600.0,55.164,55.1905,55.1508,55.164,1600.0
2013-07-12 12:10:00,83.28,83.31,83.25,83.3,2100.0,55.1706,55.1905,55.1508,55.1839,2100.0
2013-07-12 12:15:00,83.34,83.34,83.23,83.28,15800.0,55.2104,55.2104,55.1375,55.1706,15800.0
2013-07-12 12:20:00,83.28,83.28,83.24,83.28,1300.0,55.1706,55.1706,55.1441,55.1706,1300.0
2013-07-12 12:25:00,83.28,83.3,83.23,83.23,4600.0,55.1706,55.1839,55.1375,55.1375,4600.0
2013-07-12 12:30:00,83.27,83.27,83.23,83.27,2200.0,55.164,55.164,55.1375,55.164,2200.0
2013-07-12 12:35:00,83.27,83.27,83.23,83.26,6700.0,55.164,55.164,55.1375,55.1574,6700.0
2013-07-12 12:40:00,83.26,83.26,83.21,83.21,600.0,55.1574,55.1574,55.1243,55.1243,600.0
2013-07-12 12:45:00,83.24,83.24,83.22,83.22,600.0,55.1441,55.1441,55.1309,55.1309,600.0
2013-07-12 12:50:00,83.29,83.3,83.29,83.3,800.0,55.1773,55.1839,55.1773,55.1839,800.0
2013-07-12 12:55:00,83.3,83.3,83.3,83.3,0.0,55.1839,55.1839,55.1839,55.1839,0.0
2013-07-12 13:00:00,83.3,83.3,83.24,83.24,600.0,55.1839,55.1839,55.1441,55.1441,600.0
2013-07-12 13:05:00,83.27,83.36,83.26,83.35,2700.0,55.164,55.2236,55.1574,55.217,2700.0
2013-07-12 13:10:00,83.27,83.28,83.27,83.28,300.0,55.164,55.1706,55.164,55.1706,300.0
2013-07-12 13:15:00,83.3,83.37,83.29,83.29,6700.0,55.1839,55.2303,55.1773,55.1773,6700.0
2013-07-12 13:20:00,83.29,83.29,83.29,83.29,0.0,55.1773,55.1773,55.1773,55.1773,0.0
2013-07-12 13:25:00,83.39,83.4,83.33,83.33,500.0,55.2435,55.2501,55.2038,55.2038,500.0
2013-07-12 13:30:00,83.36,83.38,83.35,83.35,6000.0,55.2236,55.2369,55.217,55.217,6000.0
2013-07-12 13:35:00,83.36,83.37,83.36,83.37,2500.0,55.2236,55.2303,55.2236,55.2303,2500.0
2013-07-12 13:40:00,83.35,83.36,83.35,83.35,3900.0,55.217,55.2236,55.217,55.217,3900.0
2013-07-12 13:45:00,83.35,83.35,83.31,83.35,2600.0,55.217,55.217,55.1905,55.217,2600.0
2013-07-12 13:50:00,83.35,83.35,83.31,83.33,1100.0,55.217,55.217,55.1905,55.2038,1100.0
2013-07-12 13:55:00,83.27,83.27,83.27,83.27,300.0,55.164,55.164,55.164,55.164,300.0
2013-07-12 14:00:00,83.29,83.29,83.27,83.27,3100.0,55.1773,55.1773,55.164,55.164,3100.0
2013-07-12 14:05:00,83.28,83.28,83.26,83.26,200.0,55.1706,55.1706,55.1574,55.1574,200.0
2013-07-12 14:10:00,83.26,83.26,83.26,83.26,0.0,55.1574,55.1574,55.1574,55.1574,0.0
2013-07-12 14:15:00,83.26,83.26,83.26,83.26,0.0,55.1574,55.1574,55.1574,55.1574,0.0
2013-07-12 14:20:00,83.28,83.28,83.26,83.26,3100.0,55.1706,55.1706,55.1574,55.1574,3100.0
2013-07-12 14:25:00,83.28,83.3,83.23,83.25,19400.0,55.1706,55.1839,55.1375,55.1508,19400.0
2013-07-12 14:30:00,83.25,83.25,83.21,83.21,500.0,55.1508,55.1508,55.1243,55.1243,500.0
2013-07-12 14:35:00,83.26,83.26,83.24,83.24,1300.0,55.1574,55.1574,55.1441,55.1441,1300.0
2013-07-12 14:40:00,83.23,83.26,83.22,83.22,600.0,55.1375,55.1574,55.1309,55.1309,600.0
2013-07-12 14:45:00,83.23,83.23,83.21,83.21,3300.0,55.1375,55.1375,55.1243,55.1243,3300.0
2013-07-12 14:50:00,83.18,83.21,83.18,83.21,3000.0,55.1044,55.1243,55.1044,55.1243,3000.0
2013-07-12 14:55:00,83.19,83.2,83.17,83.19,1600.0,55.111,55.1176,55.0978,55.111,1600.0
2013-07-12 15:00:00,83.19,83.19,83.19,83.19,100.0,55.111,55.111,55.111,55.111,100.0
2013-07-12 15:05:00,83.19,83.23,83.19,83.21,3900.0,55.111,55.1375,55.111,55.1243,3900.0
2013-07-12 15:10:00,83.19,83.22,83.19,83.21,900.0,55.111,55.1309,55.111,55.1243,900.0
2013-07-12 15:15:00,83.22,83.23,83.19,83.2,8600.0,55.1309,55.1375,55.111,55.1176,8600.0
2013-07-12 15:20:00,83.25,83.26,83.2,83.2,1500.0,55.1508,55.1574,55.1176,55.1176,1500.0
2013-07-12 15:25:00,83.19,83.19,83.19,83.19,400.0,55.111,55.111,55.111,55.111,400.0
2013-07-12 15:30:00,83.2,83.26,83.2,83.23,5000.0,55.1176,55.1574,55.1176,55.1375,5000.0
2013-07-12 15:35:00,83.26,83.28,83.22,83.28,3700.0,55.1574,55.1706,55.1309,55.1706,3700.0
2013-07-12 15:40:00,83.26,83.28,83.26,83.26,1300.0,55.1574,55.1706,55.1574,55.1574,1300.0
2013-07-12 15:45:00,83.28,83.28,83.28,83.28,100.0,55.1706,55.1706,55.1706,55.1706,100.0
2013-07-12 15:50:00,83.28,83.32,83.28,83.3,2800.0,55.1706,55.1971,55.1706,55.1839,2800.0
2013-07-12 15:55:00,83.29,83.29,83.26,83.29,3500.0,55.1773,55.1773,55.1574,55.1773,3500.0
2013-07-15 09:30:00,83.36,83.38,83.36,83.38,10400.0,55.2236,55.2369,55.2236,55.2369,10400.0
2013-07-15 09:35:00,83.38,83.38,83.38,83.38,0.0,55.2369,55.2369,55.2369,55.2369,0.0
2013-07-15 09:40:00,83.41,83.46,83.4,83.46,5000.0,55.2568,55.2899,55.2501,55.2899,5000.0
2013-07-15 09:45:00,83.5,83.55,83.5,83.55,800.0,55.3164,55.3495,55.3164,55.3495,800.0
2013-07-15 09:50:00,83.47,83.54,83.46,83.48,3000.0,55.2965,55.3429,55.2899,55.3031,3000.0
2013-07-15 09:55:00,83.54,83.54,83.46,83.48,300.0,55.3429,55.3429,55.2899,55.3031,300.0
2013-07-15 10:00:00,83.51,83.54,83.48,83.48,1800.0,55.323,55.3429,55.3031,55.3031,1800.0
2013-07-15 10:05:00,83.47,83.51,83.46,83.46,3100.0,55.2965,55.323,55.2899,55.2899,3100.0
2013-07-15 10:10:00,83.46,83.47,83.43,83.43,5500.0,55.2899,55.2965,55.27,55.27,5500.0
2013-07-15 10:15:00,83.46,83.5,83.46,83.47,1300.0,55.2899,55.3164,55.2899,55.2965,1300.0
2013-07-15 10:20:00,83.44,83.46,83.44,83.46,500.0,55.2766,55.2899,55.2766,55.2899,500.0
2013-07-15 10:25:00,83.43,83.53,83.43,83.5,500.0,55.27,55.3362,55.27,55.3164,500.0
2013-07-15 10:30:00,83.53,83.53,83.45,83.53,1000.0,55.3362,55.3362,55.2833,55.3362,1000.0
2013-07-15 10:35:00,83.53,83.59,83.46,83.59,6000.0,55.3362,55.376,55.2899,55.376,6000.0
2013-07-15 10:40:00,83.59,83.59,83.57,83.57,1900.0,55.376,55.376,55.3627,55.3627,1900.0
2013-07-15 10:45:00,83.57,83.57,83.54,83.57,3800.0,55.3627,55.3627,55.3429,55.3627,3800.0
2013-07-15 10:50:00,83.57,83.57,83.57,83.57,1100.0,55.3627,55.3627,55.3627,55.3627,1100.0
2013-07-15 10:55:00,83.57,83.57,83.52,83.56,2700.0,55.3627,55.3627,55.3296,55.3561,2700.0
2013-07-15 11:00:00,83.56,83.56,83.48,83.48,2700.0,55.3561,55.3561,55.3031,55.3031,2700.0
2013-07-15 11:05:00,83.48,83.51,83.44,83.44,2000.0,55.3031,55.323,55.2766,55.2766,2000.0
2013-07-15 11:10:00,83.47,83.47,83.41,83.41,1700.0,55.2965,55.2965,55.2568,55.2568,1700.0
2013-07-15 11:15:00,83.49,83.49,83.42,83.42,5500.0,55.3097,55.3097,55.2634,55.2634,5500.0
2013-07-15 11:20:00,83.48,83.49,83.41,83.49,1600.0,55.3031,55.3097,55.2568,55.3097,1600.0
2013-07-15 11:25:00,83.51,83.51,83.42,83.47,6300.0,55.323,55.323,55.2634,55.2965,6300.0
2013-07-15 11:30:00,83.47,83.53,83.45,83.52,6400.0,55.2965,55.3362,55.2833,55.3296,6400.0
2013-07-15 11:35:00,83.49,83.52,83.49,83.52,2800.0,55.3097,55.3296,55.3097,55.3296,2800.0
2013-07-15 11:40:00,83.52,83.52,83.47,83.48,2600.0,55.3296,55.3296,55.2965,55.3031,2600.0
2013-07-15 11:45:00,83.47,83.48,83.44,83.48,4000.0,55.2965,55.3031,55.2766,55.3031,4000.0
2013-07-15 11:50:00,83.41,83.45,83.41,83.42,300.0,55.2568,55.2833,55.2568,55.2634,300.0
2013-07-15 11:55:00,83.42,83.48,83.42,83.48,600.0,55.2634,55.3031,55.2634,55.3031,600.0
2013-07-15 12:00:00,83.48,83.48,83.47,83.48,1300.0,55.3031,55.3031,55.2965,55.3031,1300.0
2013-07-15 12:05:00,83.48,83.5,83.48,83.5,1000.0,55.3031,55.3164,55.3031,55.3164,1000.0
2013-07-15 12:10:00,83.49,83.49,83.44,83.45,1800.0,55.3097,55.3097,55.2766,55.2833,1800.0
2013-07-15 12:15:00,83.48,83.5,83.48,83.48,2200.0,55.3031,55.3164,55.3031,55.3031,2200.0
2013-07-15 12:20:00,83.47,83.5,83.47,83.48,2900.0,55.2965,55.3164,55.2965,55.3031,2900.0
2013-07-15 12:25:00,83.48,83.49,83.48,83.49,200.0,55.3031,55.3097,55.3031,55.3097,200.0
2013-07-15 12:30:00,83.47,83.49,83.46,83.46,2300.0,55.2965,55.3097,55.2899,55.2899,2300.0
2013-07-15 12:35:00,83.46,83.48,83.39,83.39,1300.0,55.2899,55.3031,55.2435,55.2435,1300.0
2013-07-15 12:40:00,83.51,83.51,83.41,83.41,300.0,55.323,55.323,55.2568,55.2568,300.0
2013-07-15 12:45:00,83.53,83.54,83.43,83.43,2100.0,55.3362,55.3429,55.27,55.27,2100.0
2013-07-15 12:50:00,83.53,83.55,83.45,83.47,4300.0,55.3362,55.3495,55.2833,55.2965,4300.0
2013-07-15 12:55:00,83.55,83.55,83.51,83.54,6300.0,55.3495,55.3495,55.323,55.3429,6300.0
2013-07-15 13:00:00,83.54,83.55,83.5,83.55,4900.0,55.3429,55.3495,55.3164,55.3495,4900.0
2013-07-15 13:05:00,83.55,83.56,83.52,83.54,5400.0,55.3495,55.3561,55.3296,55.3429,5400.0
2013-07-15 13:10:00,83.54,83.54,83.47,83.47,6500.0,55.3429,55.3429,55.2965,55.2965,6500.0
2013-07-15 13:15:00,83.54,83.56,83.54,83.56,2400.0,55.3429,55.3561,55.3429,55.3561,2400.0
2013-07-15 13:20:00,83.55,83.56,83.51,83.53,79800.0,55.3495,55.3561,55.323,55.3362,79800.0
2013-07-15 13:25:00,83.53,83.56,83.46,83.46,7400.0,55.3362,55.3561,55.2899,55.2899,7400.0
2013-07-15 13:30:00,83.55,83.55,83.49,83.49,700.0,55.3495,55.3495,55.3097,55.3097,700.0
2013-07-15 13:35:00,83.5,83.57,83.5,83.57,3400.0,55.3164,55.3627,55.3164,55.3627,3400.0
2013-07-15 13:40:00,83.57,83.58,83.54,83.56,900.0,55.3627,55.3694,55.3429,55.3561,900.0
2013-07-15 13:45:00,83.55,83.56,83.5,83.5,1600.0,55.3495,55.3561,55.3164,55.3164,1600.0
2013-07-15 13:50:00,83.5,83.55,83.5,83.53,2100.0,55.3164,55.3495,55.3164,55.3362,2100.0
2013-07-15 13:55:00,83.52,83.53,83.5,83.53,600.0,55.3296,55.3362,55.3164,55.3362,600.0
2013-07-15 14:00:00,83.53,83.54,83.49,83.49,1800.0,55.3362,55.3429,55.3097,55.3097,1800.0
2013-07-15 14:05:00,83.5,83.5,83.5,83.5,100.0,55.3164,55.3164,55.3164,55.3164,100.0
2013-07-15 14:10:00,83.54,83.54,83.46,83.48,2400.0,55.3429,55.3429,55.2899,55.3031,2400.0
2013-07-15 14:15:00,83.49,83.53,83.45,83.48,4800.0,55.3097,55.3362,55.2833,55.3031,4800.0
2013-07-15 14:20:00,83.4,83.49,83.4,83.48,8900.0,55.2501,55.3097,55.2501,55.3031,8900.0
2013-07-15 14:25:00,83.48,83.49,83.41,83.44,7700.0,55.3031,55.3097,55.2568,55.2766,7700.0
2013-07-15 14:30:00,83.44,83.47,83.43,83.47,1700.0,55.2766,55.2965,55.27,55.2965,1700.0
2013-07-15 14:35:00,83.49,83.49,83.39,83.45,5500.0,55.3097,55.3097,55.2435,55.2833,5500.0
2013-07-15 14:40:00,83.43,83.47,83.43,83.47,700.0,55.27,55.2965,55.27,55.2965,700.0
2013-07-15 14:45:00,83.49,83.58,83.44,83.49,3800.0,55.3097,55.3694,55.2766,55.3097,3800.0
2013-07-15 14:50:00,83.58,83.58,83.46,83.46,500.0,55.3694,55.3694,55.2899,55.2899,500.0
2013-07-15 14:55:00,83.52,83.54,83.46,83.48,3900.0,55.3296,55.3429,55.2899,55.3031,3900.0
2013-07-15 15:00:00,83.47,83.55,83.46,83.54,3000.0,55.2965,55.3495,55.2899,55.3429,3000.0
2013-07-15 15:05:00,83.53,83.56,83.51,83.56,2400.0,55.3362,55.3561,55.323,55.3561,2400.0
2013-07-15 15:10:00,83.51,83.56,83.45,83.45,6700.0,55.323,55.3561,55.2833,55.2833,6700.0
2013-07-15 15:15:00,83.54,83.54,83.45,83.52,3700.0,55.3429,55.3429,55.2833,55.3296,3700.0
2013-07-15 15:20:00,83.49,83.56,83.47,83.54,1700.0,55.3097,55.3561,55.2965,55.3429,1700.0
2013-07-15 15:25:00,83.58,83.58,83.46,83.53,700.0,55.3694,55.3694,55.2899,55.3362,700.0
2013-07-15 15:30:00,83.48,83.58,83.47,83.58,1600.0,55.3031,55.3694,55.2965,55.3694,1600.0
2013-07-15 15:35:00,83.56,83.57,83.49,83.53,2000.0,55.3561,55.3627,55.3097,55.3362,2000.0
2013-07-15 15:40:00,83.53,83.56,83.49,83.52,1400.0,55.3362,55.3561,55.3097,55.3296,1400.0
2013-07-15 15:45:00,83.48,83.54,83.48,83.49,1300.0,55.3031,55.3429,55.3031,55.3097,1300.0
2013-07-15 15:50:00,83.55,83.55,83.53,83.53,300.0,55.3495,55.3495,55.3362,55.3362,300.0
2013-07-15 15:55:00,83.5,83.56,83.49,83.56,3000.0,55.3164,55.3561,55.3097,55.3561,3000.0
2013-07-16 09:30:00,83.58,83.58,83.49,83.52,5600.0,55.3694,55.3694,55.3097,55.3296,5600.0
2013-07-16 09:35:00,83.5,83.5,83.5,83.5,500.0,55.3164,55.3164,55.3164,55.3164,500.0
2013-07-16 09:40:00,83.49,83.56,83.49,83.56,200.0,55.3097,55.3561,55.3097,55.3561,200.0
2013-07-16 09:45:00,83.57,83.57,83.5,83.5,900.0,55.3627,55.3627,55.3164,55.3164,900.0
2013-07-16 09:50:00,83.51,83.58,83.5,83.52,1300.0,55.323,55.3694,55.3164,55.3296,1300.0
2013-07-16 09:55:00,83.52,83.63,83.52,83.63,86200.0,55.3296,55.4025,55.3296,55.4025,86200.0
2013-07-16 10:00:00,83.57,83.63,83.57,83.58,1100.0,55.3627,55.4025,55.3627,55.3694,1100.0
2013-07-16 10:05:00,83.63,83.64,83.55,83.64,3600.0,55.4025,55.4091,55.3495,55.4091,3600.0
2013-07-16 10:10:00,83.66,83.66,83.57,83.66,4000.0,55.4224,55.4224,55.3627,55.4224,4000.0
2013-07-16 10:15:00,83.6,83.62,83.6,83.61,2600.0,55.3826,55.3959,55.3826,55.3892,2600.0
2013-07-16 10:20:00,83.6,83.61,83.56,83.56,800.0,55.3826,55.3892,55.3561,55.3561,800.0
2013-07-16 10:25:00,83.62,83.62,83.61,83.62,3500.0,55.3959,55.3959,55.3892,55.3959,3500.0
2013-07-16 10:30:00,83.61,83.68,83.6,83.64,6100.0,55.3892,55.4356,55.3826,55.4091,6100.0
2013-07-16 10:35:00,83.61,83.67,83.6,83.6,1100.0,55.3892,55.429,55.3826,55.3826,1100.0
2013-07-16 10:40:00,83.62,83.65,83.62,83.62,800.0,55.3959,55.4157,55.3959,55.3959,800.0
2013-07-16 10:45:00,83.69,83.69,83.6,83.67,2100.0,55.4422,55.4422,55.3826,55.429,2100.0
2013-07-16 10:50:00,83.68,83.68,83.58,83.6,3700.0,55.4356,55.4356,55.3694,55.3826,3700.0
2013-07-16 10:55:00,83.61,83.64,83.6,83.64,7900.0,55.3892,55.4091,55.3826,55.4091,7900.0
2013-07-16 11:00:00,83.61,83.61,83.54,83.54,4300.0,55.3892,55.3892,55.3429,55.3429,4300.0
2013-07-16 11:05:00,83.54,83.58,83.53,83.58,2500.0,55.3429,55.3694,55.3362,55.3694,2500.0
2013-07-16 11:10:00,83.58,83.6,83.58,83.58,2200.0,55.3694,55.3826,55.3694,55.3694,2200.0
2013-07-16 11:15:00,83.58,83.58,83.54,83.54,1900.0,55.3694,55.3694,55.3429,55.3429,1900.0
2013-07-16 11:20:00,83.54,83.58,83.53,83.56,4200.0,55.3429,55.3694,55.3362,55.3561,4200.0
2013-07-16 11:25:00,83.56,83.59,83.56,83.59,2500.0,55.3561,55.376,55.3561,55.376,2500.0
2013-07-16 11:30:00,83.59,83.6,83.59,83.6,1000.0,55.376,55.3826,55.376,55.3826,1000.0
2013-07-16 11:35:00,83.6,83.64,83.57,83.6,4600.0,55.3826,55.4091,55.3627,55.3826,4600.0
2013-07-16 11:40:00,83.6,83.65,83.59,83.6,4800.0,55.3826,55.4157,55.376,55.3826,4800.0
2013-07-16 11:45:00,83.66,83.66,83.63,83.66,1400.0,55.4224,55.4224,55.4025,55.4224,1400.0
2013-07-16 11:50:00,83.63,83.63,83.6,83.6,3000.0,55.4025,55.4025,55.3826,55.3826,3000.0
2013-07-16 11:55:00,83.61,83.61,83.6,83.6,1000.0,55.3892,55.3892,55.3826,55.3826,1000.0
2013-07-16 12:00:00,83.6,83.63,83.55,83.56,1900.0,55.3826,55.4025,55.3495,55.3561,1900.0
2013-07-16 12:05:00,83.63,83.63,83.55,83.55,800.0,55.4025,55.4025,55.3495,55.3495,800.0
2013-07-16 12:10:00,83.63,83.63,83.56,83.56,1100.0,55.4025,55.4025,55.3561,55.3561,1100.0
2013-07-16 12:15:00,83.55,83.63,83.55,83.63,200.0,55.3495,55.4025,55.3495,55.4025,200.0
2013-07-16 12:20:00,83.55,83.63,83.55,83.59,500.0,55.3495,55.4025,55.3495,55.376,500.0
2013-07-16 12:25:00,83.62,83.62,83.62,83.62,900.0,55.3959,55.3959,55.3959,55.3959,900.0
2013-07-16 12:30:00,83.61,83.61,83.56,83.6,500.0,55.3892,55.3892,55.3561,55.3826,500.0
2013-07-16 12:35:00,83.6,83.6,83.55,83.6,500.0,55.3826,55.3826,55.3495,55.3826,500.0
2013-07-16 12:40:00,83.61,83.61,83.56,83.61,1200.0,55.3892,55.3892,55.3561,55.3892,1200.0
2013-07-16 12:45:00,83.61,83.62,83.59,83.59,1000.0,55.3892,55.3959,55.376,55.376,1000.0
2013-07-16 12:50:00,83.55,83.61,83.55,83.61,2300.0,55.3495,55.3892,55.3495,55.3892,2300.0
2013-07-16 12:55:00,83.62,83.62,83.55,83.55,400.0,55.3959,55.3959,55.3495,55.3495,400.0
2013-07-16 13:00:00,83.62,83.62,83.62,83.62,200.0,55.3959,55.3959,55.3959,55.3959,200.0
2013-07-16 13:05:00,83.62,83.62,83.62,83.62,500.0,55.3959,55.3959,55.3959,55.3959,500.0
2013-07-16 13:10:00,83.63,83.64,83.56,83.56,900.0,55.4025,55.4091,55.3561,55.3561,900.0
2013-07-16 13:15:00,83.62,83.64,83.62,83.64,200.0,55.3959,55.4091,55.3959,55.4091,200.0
2013-07-16 13:20:00,83.64,83.64,83.59,83.59,500.0,55.4091,55.4091,55.376,55.376,500.0
2013-07-16 13:25:00,83.58,83.65,83.58,83.6,1000.0,55.3694,55.4157,55.3694,55.3826,1000.0
2013-07-16 13:30:00,83.6,83.65,83.6,83.65,400.0,55.3826,55.4157,55.3826,55.4157,400.0
2013-07-16 13:35:00,83.63,83.66,83.63,83.66,1400.0,55.4025,55.4224,55.4025,55.4224,1400.0
2013-07-16 13:40:00,83.66,83.68,83.66,83.68,2000.0,55.4224,55.4356,55.4224,55.4356,2000.0
2013-07-16 13:45:00,83.66,83.68,83.6,83.6,6700.0,55.4224,55.4356,55.3826,55.3826,6700.0
2013-07-16 13:50:00,83.62,83.65,83.6,83.6,3000.0,55.3959,55.4157,55.3826,55.3826,3000.0
2013-07-16 13:55:00,83.61,83.67,83.6,83.6,2700.0,55.3892,55.429,55.3826,55.3826,2700.0
2013-07-16 14:00:00,83.67,83.67,83.6,83.63,1900.0,55.429,55.429,55.3826,55.4025,1900.0
2013-07-16 14:05:00,83.62,83.62,83.62,83.62,200.0,55.3959,55.3959,55.3959,55.3959,200.0
2013-07-16 14:10:00,83.62,83.62,83.61,83.61,400.0,55.3959,55.3959,55.3892,55.3892,400.0
2013-07-16 14:15:00,83.62,83.65,83.6,83.65,3500.0,55.3959,55.4157,55.3826,55.4157,3500.0
2013-07-16 14:20:00,83.62,83.65,83.61,83.65,600.0,55.3959,55.4157,55.3892,55.4157,600.0
2013-07-16 14:25:00,83.64,83.65,83.59,83.62,3700.0,55.4091,55.4157,55.376,55.3959,3700.0
2013-07-16 14:30:00,83.61,83.62,83.61,83.62,1500.0,55.3892,55.3959,55.3892,55.3959,1500.0
2013-07-16 14:35:00,83.62,83.65,83.62,83.62,1300.0,55.3959,55.4157,55.3959,55.3959,1300.0
2013-07-16 14:40:00,83.62,83.66,83.6,83.62,3900.0,55.3959,55.4224,55.3826,55.3959,3900.0
2013-07-16 14:45:00,83.6,83.66,83.58,83.62,2200.0,55.3826,55.4224,55.3694,55.3959,2200.0
2013-07-16 14:50:00,83.63,83.63,83.62,83.62,300.0,55.4025,55.4025,55.3959,55.3959,300.0
2013-07-16 14:55:00,83.64,83.64,83.58,83.62,1800.0,55.4091,55.4091,55.3694,55.3959,1800.0
2013-07-16 15:00:00,83.65,83.66,83.62,83.62,2800.0,55.4157,55.4224,55.3959,55.3959,2800.0
2013-07-16 15:05:00,83.62,83.62,83.61,83.61,500.0,55.3959,55.3959,55.3892,55.3892,500.0
2013-07-16 15:10:00,83.65,83.66,83.62,83.66,800.0,55.4157,55.4224,55.3959,55.4224,800.0
2013-07-16 15:15:00,83.62,83.62,83.59,83.59,500.0,55.3959,55.3959,55.376,55.376,500.0
2013-07-16 15:20:00,83.65,83.65,83.59,83.62,600.0,55.4157,55.4157,55.376,55.3959,600.0
2013-07-16 15:25:00,83.6,83.61,83.58,83.59,21100.0,55.3826,55.3892,55.3694,55.376,21100.0
2013-07-16 15:30:00,83.59,83.59,83.56,83.57,2800.0,55.376,55.376,55.3561,55.3627,2800.0
2013-07-16 15:35:00,83.56,83.61,83.56,83.61,2400.0,55.3561,55.3892,55.3561,55.3892,2400.0
2013-07-16 15:40:00,83.61,83.61,83.58,83.61,1000.0,55.3892,55.3892,55.3694,55.3892,1000.0
2013-07-16 15:45:00,83.61,83.61,83.57,83.57,2300.0,55.3892,55.3892,55.3627,55.3627,2300.0
2013-07-16 15:50:00,83.57,83.6,83.57,83.59,2700.0,55.3627,55.3826,55.3627,55.376,2700.0
2013-07-16 15:55:00,83.58,83.6,83.56,83.56,2100.0,55.3694,55.3826,55.3561,55.3561,2100.0
2013-07-17 09:30:00,83.94,83.97,83.93,83.94,7500.0,55.6079,55.6277,55.6012,55.6079,7500.0
2013-07-17 09:35:00,83.96,84.05,83.96,84.05,4800.0,55.6211,55.6807,55.6211,55.6807,4800.0
2013-07-17 09:40:00,84.0,84.0,83.99,83.99,600.0,55.6476,55.6476,55.641,55.641,600.0
2013-07-17 09:45:00,83.99,83.99,83.99,83.99,0.0,55.641,55.641,55.641,55.641,0.0
2013-07-17 09:50:00,83.96,83.96,83.96,83.96,100.0,55.6211,55.6211,55.6211,55.6211,100.0
2013-07-17 09:55:00,84.04,84.04,83.96,83.97,600.0,55.6741,55.6741,55.6211,55.6277,600.0
2013-07-17 10:00:00,83.96,83.96,83.96,83.96,500.0,55.6211,55.6211,55.6211,55.6211,500.0
2013-07-17 10:05:00,83.96,84.1,83.96,84.09,28400.0,55.6211,55.7139,55.6211,55.7072,28400.0
2013-07-17 10:10:00,84.07,84.12,84.05,84.1,14500.0,55.694,55.7271,55.6807,55.7139,14500.0
2013-07-17 10:15:00,84.1,84.1,84.04,84.09,5400.0,55.7139,55.7139,55.6741,55.7072,5400.0
2013-07-17 10:20:00,84.1,84.1,84.1,84.1,100.0,55.7139,55.7139,55.7139,55.7139,100.0
2013-07-17 10:25:00,84.04,84.08,84.03,84.03,2800.0,55.6741,55.7006,55.6675,55.6675,2800.0
2013-07-17 10:30:00,84.04,84.06,83.95,84.06,2700.0,55.6741,55.6874,55.6145,55.6874,2700.0
2013-07-17 10:35:00,83.97,84.03,83.96,83.96,1100.0,55.6277,55.6675,55.6211,55.6211,1100.0
2013-07-17 10:40:00,84.03,84.03,84.01,84.01,4800.0,55.6675,55.6675,55.6542,55.6542,4800.0
2013-07-17 10:45:00,83.94,84.02,83.94,83.99,1200.0,55.6079,55.6609,55.6079,55.641,1200.0
2013-07-17 10:50:00,83.94,83.96,83.94,83.94,1900.0,55.6079,55.6211,55.6079,55.6079,1900.0
2013-07-17 10:55:00,83.94,83.98,83.93,83.98,1400.0,55.6079,55.6344,55.6012,55.6344,1400.0
2013-07-17 11:00:00,84.01,84.01,84.01,84.01,600.0,55.6542,55.6542,55.6542,55.6542,600.0
2013-07-17 11:05:00,83.95,84.03,83.95,84.02,500.0,55.6145,55.6675,55.6145,55.6609,500.0
2013-07-17 11:10:00,83.99,84.05,83.99,84.05,1700.0,55.641,55.6807,55.641,55.6807,1700.0
2013-07-17 11:15:00,84.01,84.08,84.01,84.07,2900.0,55.6542,55.7006,55.6542,55.694,2900.0
2013-07-17 11:20:00,84.0,84.06,84.0,84.06,200.0,55.6476,55.6874,55.6476,55.6874,200.0
2013-07-17 11:25:00,84.07,84.08,84.07,84.08,2200.0,55.694,55.7006,55.694,55.7006,2200.0
2013-07-17 11:30:00,84.03,84.03,84.01,84.01,2800.0,55.6675,55.6675,55.6542,55.6542,2800.0
2013-07-17 11:35:00,84.02,84.02,84.0,84.02,3400.0,55.6609,55.6609,55.6476,55.6609,3400.0
2013-07-17 11:40:00,83.98,84.02,83.98,84.0,1300.0,55.6344,55.6609,55.6344,55.6476,1300.0
2013-07-17 11:45:00,83.98,84.01,83.98,84.0,700.0,55.6344,55.6542,55.6344,55.6476,700.0
2013-07-17 11:50:00,84.02,84.02,83.98,83.98,3300.0,55.6609,55.6609,55.6344,55.6344,3300.0
2013-07-17 11:55:00,84.0,84.0,83.98,83.98,2100.0,55.6476,55.6476,55.6344,55.6344,2100.0
2013-07-17 12:00:00,84.01,84.02,84.01,84.02,500.0,55.6542,55.6609,55.6542,55.6609,500.0
2013-07-17 12:05:00,84.02,84.02,83.97,84.02,3400.0,55.6609,55.6609,55.6277,55.6609,3400.0
2013-07-17 12:10:00,83.97,84.0,83.97,84.0,500.0,55.6277,55.6476,55.6277,55.6476,500.0
2013-07-17 12:15:00,83.99,83.99,83.99,83.99,100.0,55.641,55.641,55.641,55.641,100.0
2013-07-17 12:20:00,83.99,84.02,83.99,84.02,500.0,55.641,55.6609,55.641,55.6609,500.0
2013-07-17 12:25:00,83.97,83.97,83.97,83.97,300.0,55.6277,55.6277,55.6277,55.6277,300.0
2013-07-17 12:30:00,83.99,83.99,83.97,83.97,1100.0,55.641,55.641,55.6277,55.6277,1100.0
2013-07-17 12:35:00,84.0,84.0,83.97,83.97,1200.0,55.6476,55.6476,55.6277,55.6277,1200.0
2013-07-17 12:40:00,83.97,84.03,83.97,84.03,200.0,55.6277,55.6675,55.6277,55.6675,200.0
2013-07-17 12:45:00,84.03,84.03,83.98,83.98,3400.0,55.6675,55.6675,55.6344,55.6344,3400.0
2013-07-17 12:50:00,83.98,83.99,83.98,83.99,300.0,55.6344,55.641,55.6344,55.641,300.0
2013-07-17 12:55:00,83.97,83.97,83.94,83.97,2300.0,55.6277,55.6277,55.6079,55.6277,2300.0
2013-07-17 13:00:00,83.98,83.98,83.92,83.92,7700.0,55.6344,55.6344,55.5946,55.5946,7700.0
2013-07-17 13:05:00,83.91,83.96,83.91,83.93,1000.0,55.588,55.6211,55.588,55.6012,1000.0
2013-07-17 13:10:00,83.93,83.93,83.93,83.93,0.0,55.6012,55.6012,55.6012,55.6012,0.0
2013-07-17 13:15:00,83.9,83.99,83.9,83.97,4300.0,55.5814,55.641,55.5814,55.6277,4300.0
2013-07-17 13:20:00,83.95,83.95,83.95,83.95,100.0,55.6145,55.6145,55.6145,55.6145,100.0
2013-07-17 13:25:00,83.91,83.95,83.91,83.95,400.0,55.588,55.6145,55.588,55.6145,400.0
2013-07-17 13:30:00,83.95,83.97,83.95,83.97,1300.0,55.6145,55.6277,55.6145,55.6277,1300.0
2013-07-17 13:35:00,83.97,83.97,83.91,83.91,8900.0,55.6277,55.6277,55.588,55.588,8900.0
2013-07-17 13:40:00,83.95,83.95,83.9,83.91,5600.0,55.6145,55.6145,55.5814,55.588,5600.0
2013-07-17 13:45:00,83.92,83.94,83.91,83.94,5700.0,55.5946,55.6079,55.588,55.6079,5700.0
2013-07-17 13:50:00,83.94,83.95,83.94,83.95,1600.0,55.6079,55.6145,55.6079,55.6145,1600.0
2013-07-17 13:55:00,83.94,83.94,83.92,83.92,2300.0,55.6079,55.6079,55.5946,55.5946,2300.0
2013-07-17 14:00:00,83.92,83.92,83.84,83.91,2000.0,55.5946,55.5946,55.5416,55.588,2000.0
2013-07-17 14:05:00,83.9,83.9,83.85,83.85,1000.0,55.5814,55.5814,55.5482,55.5482,1000.0
2013-07-17 14:10:00,83.95,83.95,83.87,83.87,800.0,55.6145,55.6145,55.5615,55.5615,800.0
2013-07-17 14:15:00,83.9,83.97,83.84,83.86,12400.0,55.5814,55.6277,55.5416,55.5549,12400.0
2013-07-17 14:20:00,83.82,83.99,83.81,83.87,4200.0,55.5284,55.641,55.5217,55.5615,4200.0
2013-07-17 14:25:00,83.82,83.9,83.82,83.9,300.0,55.5284,55.5814,55.5284,55.5814,300.0
2013-07-17 14:30:00,83.84,83.99,83.83,83.89,7900.0,55.5416,55.641,55.535,55.5747,7900.0
2013-07-17 14:35:00,83.97,83.98,83.91,83.95,4300.0,55.6277,55.6344,55.588,55.6145,4300.0
2013-07-17 14:40:00,83.98,84.0,83.93,84.0,700.0,55.6344,55.6476,55.6012,55.6476,700.0
2013-07-17 14:45:00,83.93,83.98,83.93,83.95,700.0,55.6012,55.6344,55.6012,55.6145,700.0
2013-07-17 14:50:00,83.98,83.98,83.95,83.96,400.0,55.6344,55.6344,55.6145,55.6211,400.0
2013-07-17 14:55:00,83.94,83.97,83.93,83.97,4100.0,55.6079,55.6277,55.6012,55.6277,4100.0
2013-07-17 15:00:00,83.97,83.97,83.92,83.94,1700.0,55.6277,55.6277,55.5946,55.6079,1700.0
2013-07-17 15:05:00,83.97,83.97,83.93,83.93,900.0,55.6277,55.6277,55.6012,55.6012,900.0
2013-07-17 15:10:00,83.96,83.96,83.94,83.96,3500.0,55.6211,55.6211,55.6079,55.6211,3500.0
2013-07-17 15:15:00,83.95,83.96,83.94,83.96,1800.0,55.6145,55.6211,55.6079,55.6211,1800.0
2013-07-17 15:20:00,83.94,83.97,83.89,83.95,10200.0,55.6079,55.6277,55.5747,55.6145,10200.0
2013-07-17 15:25:00,83.89,83.96,83.89,83.9,2700.0,55.5747,55.6211,55.5747,55.5814,2700.0
2013-07-17 15:30:00,83.96,83.97,83.89,83.97,2700.0,55.6211,55.6277,55.5747,55.6277,2700.0
2013-07-17 15:35:00,83.96,84.0,83.92,84.0,7200.0,55.6211,55.6476,55.5946,55.6476,7200.0
2013-07-17 15:40:00,84.0,84.0,83.98,83.98,1800.0,55.6476,55.6476,55.6344,55.6344,1800.0
2013-07-17 15:45:00,83.98,83.98,83.94,83.96,2900.0,55.6344,55.6344,55.6079,55.6211,2900.0
2013-07-17 15:50:00,83.96,83.98,83.86,83.96,7400.0,55.6211,55.6344,55.5549,55.6211,7400.0
2013-07-17 15:55:00,83.97,84.0,83.91,83.99,9000.0,55.6277,55.6476,55.588,55.641,9000.0
2013-07-18 09:30:00,84.0,84.0,83.94,83.94,7500.0,55.6476,55.6476,55.6079,55.6079,7500.0
2013-07-18 09:35:00,83.94,83.94,83.94,83.94,0.0,55.6079,55.6079,55.6079,55.6079,0.0
2013-07-18 09:40:00,83.94,84.02,83.93,83.93,500.0,55.6079,55.6609,55.6012,55.6012,500.0
2013-07-18 09:45:00,84.0,84.0,83.95,83.95,1500.0,55.6476,55.6476,55.6145,55.6145,1500.0
2013-07-18 09:50:00,83.95,83.95,83.95,83.95,0.0,55.6145,55.6145,55.6145,55.6145,0.0
2013-07-18 09:55:00,83.95,83.95,83.95,83.95,0.0,55.6145,55.6145,55.6145,55.6145,0.0
2013-07-18 10:00:00,83.97,84.0,83.9,83.91,15300.0,55.6277,55.6476,55.5814,55.588,15300.0
2013-07-18 10:05:00,83.86,83.91,83.86,83.91,1200.0,55.5549,55.588,55.5549,55.588,1200.0
2013-07-18 10:10:00,83.9,83.9,83.86,83.9,13500.0,55.5814,55.5814,55.5549,55.5814,13500.0
2013-07-18 10:15:00,83.9,83.91,83.87,83.87,6000.0,55.5814,55.588,55.5615,55.5615,6000.0
2013-07-18 10:20:00,83.87,83.9,83.87,83.9,700.0,55.5615,55.5814,55.5615,55.5814,700.0
2013-07-18 10:25:00,83.82,83.86,83.82,83.86,900.0,55.5284,55.5549,55.5284,55.5549,900.0
2013-07-18 10:30:00,83.86,83.86,83.81,83.81,700.0,55.5549,55.5549,55.5217,55.5217,700.0
2013-07-18 10:35:00,83.81,83.89,83.81,83.85,1500.0,55.5217,55.5747,55.5217,55.5482,1500.0
2013-07-18 10:40:00,83.91,83.91,83.87,83.87,300.0,55.588,55.588,55.5615,55.5615,300.0
2013-07-18 10:45:00,83.89,83.93,83.84,83.84,2400.0,55.5747,55.6012,55.5416,55.5416,2400.0
2013-07-18 10:50:00,83.83,83.86,83.83,83.84,2500.0,55.535,55.5549,55.535,55.5416,2500.0
2013-07-18 10:55:00,83.85,83.94,83.83,83.92,1200.0,55.5482,55.6079,55.535,55.5946,1200.0
2013-07-18 11:00:00,83.92,83.92,83.84,83.87,2000.0,55.5946,55.5946,55.5416,55.5615,2000.0
2013-07-18 11:05:00,83.84,83.9,83.83,83.85,1700.0,55.5416,55.5814,55.535,55.5482,1700.0
2013-07-18 11:10:00,83.88,83.96,83.88,83.94,8900.0,55.5681,55.6211,55.5681,55.6079,8900.0
2013-07-18 11:15:00,83.9,83.94,83.9,83.94,1600.0,55.5814,55.6079,55.5814,55.6079,1600.0
2013-07-18 11:20:00,83.91,83.95,83.91,83.95,2200.0,55.588,55.6145,55.588,55.6145,2200.0
2013-07-18 11:25:00,83.9,83.94,83.9,83.94,900.0,55.5814,55.6079,55.5814,55.6079,900.0
2013-07-18 11:30:00,83.91,83.94,83.88,83.93,3900.0,55.588,55.6079,55.5681,55.6012,3900.0
2013-07-18 11:35:00,83.93,83.93,83.9,83.93,1200.0,55.6012,55.6012,55.5814,55.6012,1200.0
2013-07-18 11:40:00,83.92,83.92,83.89,83.89,5400.0,55.5946,55.5946,55.5747,55.5747,5400.0
2013-07-18 11:45:00,83.91,83.92,83.9,83.92,1700.0,55.588,55.5946,55.5814,55.5946,1700.0
2013-07-18 11:50:00,83.88,83.88,83.88,83.88,2600.0,55.5681,55.5681,55.5681,55.5681,2600.0
2013-07-18 11:55:00,83.92,83.92,83.92,83.92,200.0,55.5946,55.5946,55.5946,55.5946,200.0
2013-07-18 12:00:00,83.81,83.9,83.81,83.9,1000.0,55.5217,55.5814,55.5217,55.5814,1000.0
2013-07-18 12:05:00,83.83,83.83,83.83,83.83,200.0,55.535,55.535,55.535,55.535,200.0
2013-07-18 12:10:00,83.89,83.89,83.79,83.79,1800.0,55.5747,55.5747,55.5085,55.5085,1800.0
2013-07-18 12:15:00,83.85,83.89,83.85,83.89,700.0,55.5482,55.5747,55.5482,55.5747,700.0
2013-07-18 12:20:00,83.85,83.92,83.85,83.92,600.0,55.5482,55.5946,55.5482,55.5946,600.0
2013-07-18 12:25:00,83.94,83.94,83.94,83.94,100.0,55.6079,55.6079,55.6079,55.6079,100.0
2013-07-18 12:30:00,83.88,83.88,83.88,83.88,200.0,55.5681,55.5681,55.5681,55.5681,200.0
2013-07-18 12:35:00,83.91,83.91,83.9,83.9,400.0,55.588,55.588,55.5814,55.5814,400.0
2013-07-18 12:40:00,83.91,83.94,83.91,83.91,800.0,55.588,55.6079,55.588,55.588,800.0
2013-07-18 12:45:00,83.9,83.94,83.9,83.94,600.0,55.5814,55.6079,55.5814,55.6079,600.0
2013-07-18 12:50:00,83.89,83.94,83.88,83.9,1900.0,55.5747,55.6079,55.5681,55.5814,1900.0
2013-07-18 12:55:00,83.89,83.93,83.87,83.87,300.0,55.5747,55.6012,55.5615,55.5615,300.0
2013-07-18 13:00:00,83.86,83.88,83.85,83.88,1600.0,55.5549,55.5681,55.5482,55.5681,1600.0
2013-07-18 13:05:00,83.86,83.86,83.82,83.82,800.0,55.5549,55.5549,55.5284,55.5284,800.0
2013-07-18 13:10:00,83.91,83.91,83.82,83.83,800.0,55.588,55.588,55.5284,55.535,800.0
2013-07-18 13:15:00,83.84,83.86,83.84,83.86,3200.0,55.5416,55.5549,55.5416,55.5549,3200.0
2013-07-18 13:20:00,83.92,83.92,83.85,83.86,3500.0,55.5946,55.5946,55.5482,55.5549,3500.0
2013-07-18 13:25:00,83.94,83.94,83.91,83.91,200.0,55.6079,55.6079,55.588,55.588,200.0
2013-07-18 13:30:00,83.89,83.92,83.85,83.92,1300.0,55.5747,55.5946,55.5482,55.5946,1300.0
2013-07-18 13:35:00,83.85,83.92,83.8,83.8,5700.0,55.5482,55.5946,55.5151,55.5151,5700.0
2013-07-18 13:40:00,83.83,83.9,83.83,83.86,800.0,55.535,55.5814,55.535,55.5549,800.0
2013-07-18 13:45:00,83.85,83.85,83.83,83.83,4600.0,55.5482,55.5482,55.535,55.535,4600.0
2013-07-18 13:50:00,83.83,83.9,83.83,83.83,5700.0,55.535,55.5814,55.535,55.535,5700.0
2013-07-18 13:55:00,83.9,83.9,83.8,83.8,6300.0,55.5814,55.5814,55.5151,55.5151,6300.0
2013-07-18 14:00:00,83.87,83.87,83.87,83.87,1400.0,55.5615,55.5615,55.5615,55.5615,1400.0
2013-07-18 14:05:00,83.81,83.89,83.8,83.88,1500.0,55.5217,55.5747,55.5151,55.5681,1500.0
2013-07-18 14:10:00,83.81,83.86,83.8,83.8,9600.0,55.5217,55.5549,55.5151,55.5151,9600.0
2013-07-18 14:15:00,83.83,83.83,83.83,83.83,200.0,55.535,55.535,55.535,55.535,200.0
2013-07-18 14:20:00,83.86,83.86,83.82,83.82,500.0,55.5549,55.5549,55.5284,55.5284,500.0
2013-07-18 14:25:00,83.81,83.84,83.81,83.83,4100.0,55.5217,55.5416,55.5217,55.535,4100.0
2013-07-18 14:30:00,83.81,83.81,83.8,83.8,2100.0,55.5217,55.5217,55.5151,55.5151,2100.0
2013-07-18 14:35:00,83.81,83.81,83.77,83.78,3900.0,55.5217,55.5217,55.4952,55.5019,3900.0
2013-07-18 14:40:00,83.82,83.82,83.79,83.79,1000.0,55.5284,55.5284,55.5085,55.5085,1000.0
2013-07-18 14:45:00,83.77,83.79,83.77,83.78,400.0,55.4952,55.5085,55.4952,55.5019,400.0
2013-07-18 14:50:00,83.83,83.83,83.78,83.82,800.0,55.535,55.535,55.5019,55.5284,800.0
2013-07-18 14:55:00,83.78,83.83,83.78,83.8,1000.0,55.5019,55.535,55.5019,55.5151,1000.0
2013-07-18 15:00:00,83.81,83.82,83.78,83.78,6500.0,55.5217,55.5284,55.5019,55.5019,6500.0
2013-07-18 15:05:00,83.8,83.8,83.79,83.79,600.0,55.5151,55.5151,55.5085,55.5085,600.0
2013-07-18 15:10:00,83.79,83.79,83.79,83.79,1600.0,55.5085,55.5085,55.5085,55.5085,1600.0
2013-07-18 15:15:00,83.8,83.81,83.79,83.79,2700.0,55.5151,55.5217,55.5085,55.5085,2700.0
2013-07-18 15:20:00,83.81,83.81,83.79,83.79,1600.0,55.5217,55.5217,55.5085,55.5085,1600.0
2013-07-18 15:25:00,83.8,83.81,83.77,83.79,5300.0,55.5151,55.5217,55.4952,55.5085,5300.0
2013-07-18 15:30:00,83.8,83.81,83.78,83.78,6800.0,55.5151,55.5217,55.5019,55.5019,6800.0
2013-07-18 15:35:00,83.78,83.82,83.78,83.81,3900.0,55.5019,55.5284,55.5019,55.5217,3900.0
2013-07-18 15:40:00,83.78,83.81,83.78,83.79,1700.0,55.5019,55.5217,55.5019,55.5085,1700.0
2013-07-18 15:45:00,83.79,83.8,83.78,83.78,8100.0,55.5085,55.5151,55.5019,55.5019,8100.0
2013-07-18 15:50:00,83.81,83.81,83.75,83.8,11700.0,55.5217,55.5217,55.482,55.5151,11700.0
2013-07-18 15:55:00,83.8,83.82,83.74,83.82,11400.0,55.5151,55.5284,55.4754,55.5284,11400.0
2013-07-19 09:30:00,83.88,83.88,83.88,83.88,4400.0,55.5681,55.5681,55.5681,55.5681,4400.0
2013-07-19 09:35:00,83.87,83.95,83.85,83.85,2200.0,55.5615,55.6145,55.5482,55.5482,2200.0
2013-07-19 09:40:00,83.87,83.87,83.83,83.86,83200.0,55.5615,55.5615,55.535,55.5549,83200.0
2013-07-19 09:45:00,83.86,83.86,83.86,83.86,200.0,55.5549,55.5549,55.5549,55.5549,200.0
2013-07-19 09:50:00,83.91,83.91,83.85,83.86,1100.0,55.588,55.588,55.5482,55.5549,1100.0
2013-07-19 09:55:00,83.89,83.95,83.89,83.93,1600.0,55.5747,55.6145,55.5747,55.6012,1600.0
2013-07-19 10:00:00,83.95,83.95,83.95,83.95,500.0,55.6145,55.6145,55.6145,55.6145,500.0
2013-07-19 10:05:00,83.96,84.0,83.96,83.99,2000.0,55.6211,55.6476,55.6211,55.641,2000.0
2013-07-19 10:10:00,83.95,83.99,83.94,83.94,1500.0,55.6145,55.641,55.6079,55.6079,1500.0
2013-07-19 10:15:00,83.99,84.0,83.92,83.95,2900.0,55.641,55.6476,55.5946,55.6145,2900.0
2013-07-19 10:20:00,83.96,84.0,83.96,83.98,900.0,55.6211,55.6476,55.6211,55.6344,900.0
2013-07-19 10:25:00,83.99,84.05,83.93,84.05,2900.0,55.641,55.6807,55.6012,55.6807,2900.0
2013-07-19 10:30:00,84.0,84.05,83.92,84.03,1200.0,55.6476,55.6807,55.5946,55.6675,1200.0
2013-07-19 10:35:00,84.03,84.03,84.03,84.03,0.0,55.6675,55.6675,55.6675,55.6675,0.0
2013-07-19 10:40:00,83.93,83.95,83.93,83.95,600.0,55.6012,55.6145,55.6012,55.6145,600.0
2013-07-19 10:45:00,83.99,84.0,83.96,84.0,600.0,55.641,55.6476,55.6211,55.6476,600.0
2013-07-19 10:50:00,83.98,84.08,83.98,84.08,600.0,55.6344,55.7006,55.6344,55.7006,600.0
2013-07-19 10:55:00,84.07,84.07,84.07,84.07,200.0,55.694,55.694,55.694,55.694,200.0
2013-07-19 11:00:00,84.08,84.08,84.08,84.08,900.0,55.7006,55.7006,55.7006,55.7006,900.0
2013-07-19 11:05:00,84.09,84.09,83.94,84.03,1800.0,55.7072,55.7072,55.6079,55.6675,1800.0
2013-07-19 11:10:00,84.04,84.06,84.04,84.06,300.0,55.6741,55.6874,55.6741,55.6874,300.0
2013-07-19 11:15:00,84.06,84.09,83.97,83.97,1800.0,55.6874,55.7072,55.6277,55.6277,1800.0
2013-07-19 11:20:00,84.09,84.09,83.96,84.0,6700.0,55.7072,55.7072,55.6211,55.6476,6700.0
2013-07-19 11:25:00,84.0,84.09,83.99,84.07,1700.0,55.6476,55.7072,55.641,55.694,1700.0
2013-07-19 11:30:00,84.09,84.09,84.03,84.03,800.0,55.7072,55.7072,55.6675,55.6675,800.0
2013-07-19 11:35:00,84.03,84.03,84.03,84.03,0.0,55.6675,55.6675,55.6675,55.6675,0.0
2013-07-19 11:40:00,84.06,84.06,84.02,84.02,200.0,55.6874,55.6874,55.6609,55.6609,200.0
2013-07-19 11:45:00,84.08,84.08,84.0,84.03,1100.0,55.7006,55.7006,55.6476,55.6675,1100.0
2013-07-19 11:50:00,84.02,84.11,84.0,84.11,700.0,55.6609,55.7205,55.6476,55.7205,700.0
2013-07-19 11:55:00,84.09,84.09,84.09,84.09,100.0,55.7072,55.7072,55.7072,55.7072,100.0
2013-07-19 12:00:00,84.1,84.1,84.08,84.09,1200.0,55.7139,55.7139,55.7006,55.7072,1200.0
2013-07-19 12:05:00,84.03,84.07,84.02,84.02,800.0,55.6675,55.694,55.6609,55.6609,800.0
2013-07-19 12:10:00,84.08,84.08,84.08,84.08,100.0,55.7006,55.7006,55.7006,55.7006,100.0
2013-07-19 12:15:00,84.07,84.08,84.07,84.08,700.0,55.694,55.7006,55.694,55.7006,700.0
2013-07-19 12:20:00,84.03,84.03,84.03,84.03,500.0,55.6675,55.6675,55.6675,55.6675,500.0
2013-07-19 12:25:00,84.07,84.07,84.07,84.07,400.0,55.694,55.694,55.694,55.694,400.0
2013-07-19 12:30:00,84.07,84.07,84.02,84.04,2500.0,55.694,55.694,55.6609,55.6741,2500.0
2013-07-19 12:35:00,84.07,84.09,84.07,84.09,7300.0,55.694,55.7072,55.694,55.7072,7300.0
2013-07-19 12:40:00,84.04,84.08,84.04,84.08,2100.0,55.6741,55.7006,55.6741,55.7006,2100.0
2013-07-19 12:45:00,84.08,84.08,84.04,84.07,1900.0,55.7006,55.7006,55.6741,55.694,1900.0
2013-07-19 12:50:00,84.08,84.08,84.08,84.08,600.0,55.7006,55.7006,55.7006,55.7006,600.0
2013-07-19 12:55:00,84.06,84.06,84.04,84.05,800.0,55.6874,55.6874,55.6741,55.6807,800.0
2013-07-19 13:00:00,84.04,84.08,84.04,84.08,900.0,55.6741,55.7006,55.6741,55.7006,900.0
2013-07-19 13:05:00,84.05,84.06,84.0,84.02,3400.0,55.6807,55.6874,55.6476,55.6609,3400.0
2013-07-19 13:10:00,84.02,84.02,84.0,84.0,1400.0,55.6609,55.6609,55.6476,55.6476,1400.0
2013-07-19 13:15:00,84.05,84.09,84.05,84.09,900.0,55.6807,55.7072,55.6807,55.7072,900.0
2013-07-19 13:20:00,84.01,84.04,84.01,84.04,400.0,55.6542,55.6741,55.6542,55.6741,400.0
2013-07-19 13:25:00,84.04,84.1,84.03,84.06,2200.0,55.6741,55.7139,55.6675,55.6874,2200.0
2013-07-19 13:30:00,84.01,84.06,84.01,84.06,500.0,55.6542,55.6874,55.6542,55.6874,500.0
2013-07-19 13:35:00,84.11,84.11,84.08,84.08,4500.0,55.7205,55.7205,55.7006,55.7006,4500.0
2013-07-19 13:40:00,84.03,84.11,84.0,84.11,5600.0,55.6675,55.7205,55.6476,55.7205,5600.0
2013-07-19 13:45:00,84.03,84.11,84.03,84.11,800.0,55.6675,55.7205,55.6675,55.7205,800.0
2013-07-19 13:50:00,84.1,84.11,84.09,84.09,2700.0,55.7139,55.7205,55.7072,55.7072,2700.0
2013-07-19 13:55:00,84.07,84.11,84.05,84.11,1400.0,55.694,55.7205,55.6807,55.7205,1400.0
2013-07-19 14:00:00,84.11,84.11,84.05,84.1,700.0,55.7205,55.7205,55.6807,55.7139,700.0
2013-07-19 14:05:00,84.05,84.11,84.04,84.11,4200.0,55.6807,55.7205,55.6741,55.7205,4200.0
2013-07-19 14:10:00,84.09,84.09,84.01,84.01,2100.0,55.7072,55.7072,55.6542,55.6542,2100.0
2013-07-19 14:15:00,84.08,84.12,84.0,84.12,2000.0,55.7006,55.7271,55.6476,55.7271,2000.0
2013-07-19 14:20:00,84.04,84.12,84.02,84.11,4800.0,55.6741,55.7271,55.6609,55.7205,4800.0
2013-07-19 14:25:00,84.09,84.12,84.07,84.1,2700.0,55.7072,55.7271,55.694,55.7139,2700.0
2013-07-19 14:30:00,84.11,84.13,84.07,84.07,3100.0,55.7205,55.7337,55.694,55.694,3100.0
2013-07-19 14:35:00,84.07,84.12,84.07,84.08,5900.0,55.694,55.7271,55.694,55.7006,5900.0
2013-07-19 14:40:00,84.07,84.11,84.03,84.03,10300.0,55.694,55.7205,55.6675,55.6675,10300.0
2013-07-19 14:45:00,84.12,84.12,84.03,84.03,500.0,55.7271,55.7271,55.6675,55.6675,500.0
2013-07-19 14:50:00,84.03,84.03,84.03,84.03,0.0,55.6675,55.6675,55.6675,55.6675,0.0
2013-07-19 14:55:00,84.03,84.12,84.0,84.01,4900.0,55.6675,55.7271,55.6476,55.6542,4900.0
2013-07-19 15:00:00,84.03,84.03,84.0,84.01,700.0,55.6675,55.6675,55.6476,55.6542,700.0
2013-07-19 15:05:00,84.01,84.01,84.01,84.01,100.0,55.6542,55.6542,55.6542,55.6542,100.0
2013-07-19 15:10:00,84.08,84.11,84.05,84.11,2600.0,55.7006,55.7205,55.6807,55.7205,2600.0
2013-07-19 15:15:00,84.06,84.07,84.01,84.06,2500.0,55.6874,55.694,55.6542,55.6874,2500.0
2013-07-19 15:20:00,84.09,84.09,84.07,84.07,1000.0,55.7072,55.7072,55.694,55.694,1000.0
2013-07-19 15:25:00,84.02,84.03,84.0,84.03,1600.0,55.6609,55.6675,55.6476,55.6675,1600.0
2013-07-19 15:30:00,84.08,84.08,84.03,84.03,1300.0,55.7006,55.7006,55.6675,55.6675,1300.0
2013-07-19 15:35:00,84.09,84.09,84.08,84.09,800.0,55.7072,55.7072,55.7006,55.7072,800.0
2013-07-19 15:40:00,84.11,84.14,84.02,84.14,4000.0,55.7205,55.7404,55.6609,55.7404,4000.0
2013-07-19 15:45:00,84.03,84.14,84.03,84.14,900.0,55.6675,55.7404,55.6675,55.7404,900.0
2013-07-19 15:50:00,84.05,84.09,84.05,84.07,800.0,55.6807,55.7072,55.6807,55.694,800.0
2013-07-19 15:55:00,84.09,84.12,84.06,84.1,3200.0,55.7072,55.7271,55.6874,55.7139,3200.0
2013-07-22 09:30:00,84.2,84.23,84.2,84.23,8700.0,55.7801,55.8,55.7801,55.8,8700.0
2013-07-22 09:35:00,84.22,84.23,84.22,84.22,1300.0,55.7934,55.8,55.7934,55.7934,1300.0
2013-07-22 09:40:00,84.2,84.2,84.13,84.13,200.0,55.7801,55.7801,55.7337,55.7337,200.0
2013-07-22 09:45:00,84.2,84.21,84.19,84.2,3600.0,55.7801,55.7867,55.7735,55.7801,3600.0
2013-07-22 09:50:00,84.14,84.25,84.14,84.25,4800.0,55.7404,55.8132,55.7404,55.8132,4800.0
2013-07-22 09:55:00,84.21,84.27,84.21,84.23,600.0,55.7867,55.8265,55.7867,55.8,600.0
2013-07-22 10:00:00,84.25,84.31,84.25,84.31,5200.0,55.8132,55.853,55.8132,55.853,5200.0
2013-07-22 10:05:00,84.3,84.31,84.28,84.29,8200.0,55.8464,55.853,55.8331,55.8397,8200.0
2013-07-22 10:10:00,84.28,84.31,84.27,84.3,1900.0,55.8331,55.853,55.8265,55.8464,1900.0
2013-07-22 10:15:00,84.28,84.28,84.27,84.28,1100.0,55.8331,55.8331,55.8265,55.8331,1100.0
2013-07-22 10:20:00,84.28,84.29,84.27,84.29,1000.0,55.8331,55.8397,55.8265,55.8397,1000.0
2013-07-22 10:25:00,84.28,84.31,84.28,84.31,300.0,55.8331,55.853,55.8331,55.853,300.0
2013-07-22 10:30:00,84.27,84.27,84.26,84.26,400.0,55.8265,55.8265,55.8199,55.8199,400.0
2013-07-22 10:35:00,84.26,84.28,84.26,84.28,800.0,55.8199,55.8331,55.8199,55.8331,800.0
2013-07-22 10:40:00,84.28,84.28,84.26,84.28,1500.0,55.8331,55.8331,55.8199,55.8331,1500.0
2013-07-22 10:45:00,84.26,84.28,84.26,84.28,2400.0,55.8199,55.8331,55.8199,55.8331,2400.0
2013-07-22 10:50:00,84.27,84.27,84.23,84.25,1200.0,55.8265,55.8265,55.8,55.8132,1200.0
2013-07-22 10:55:00,84.25,84.25,84.25,84.25,0.0,55.8132,55.8132,55.8132,55.8132,0.0
2013-07-22 11:00:00,84.23,84.26,84.23,84.23,1500.0,55.8,55.8199,55.8,55.8,1500.0
2013-07-22 11:05:00,84.23,84.28,84.22,84.23,3700.0,55.8,55.8331,55.7934,55.8,3700.0
2013-07-22 11:10:00,84.27,84.28,84.23,84.24,6800.0,55.8265,55.8331,55.8,55.8066,6800.0
2013-07-22 11:15:00,84.24,84.25,84.24,84.24,1200.0,55.8066,55.8132,55.8066,55.8066,1200.0
2013-07-22 11:20:00,84.25,84.27,84.22,84.23,3300.0,55.8132,55.8265,55.7934,55.8,3300.0
2013-07-22 11:25:00,84.22,84.27,84.22,84.27,900.0,55.7934,55.8265,55.7934,55.8265,900.0
2013-07-22 11:30:00,84.25,84.25,84.21,84.21,6700.0,55.8132,55.8132,55.7867,55.7867,6700.0
2013-07-22 11:35:00,84.22,84.22,84.22,84.22,300.0,55.7934,55.7934,55.7934,55.7934,300.0
2013-07-22 11:40:00,84.23,84.25,84.21,84.21,800.0,55.8,55.8132,55.7867,55.7867,800.0
2013-07-22 11:45:00,84.21,84.21,84.21,84.21,0.0,55.7867,55.7867,55.7867,55.7867,0.0
2013-07-22 11:50:00,84.21,84.21,84.21,84.21,0.0,55.7867,55.7867,55.7867,55.7867,0.0
2013-07-22 11:55:00,84.21,84.21,84.21,84.21,0.0,55.7867,55.7867,55.7867,55.7867,0.0
2013-07-22 12:00:00,84.22,84.27,84.22,84.27,200.0,55.7934,55.8265,55.7934,55.8265,200.0
2013-07-22 12:05:00,84.27,84.27,84.22,84.23,400.0,55.8265,55.8265,55.7934,55.8,400.0
2013-07-22 12:10:00,84.27,84.27,84.22,84.25,700.0,55.8265,55.8265,55.7934,55.8132,700.0
2013-07-22 12:15:00,84.27,84.27,84.27,84.27,200.0,55.8265,55.8265,55.8265,55.8265,200.0
2013-07-22 12:20:00,84.21,84.24,84.21,84.22,1200.0,55.7867,55.8066,55.7867,55.7934,1200.0
2013-07-22 12:25:00,84.21,84.24,84.21,84.23,700.0,55.7867,55.8066,55.7867,55.8,700.0
2013-07-22 12:30:00,84.22,84.22,84.22,84.22,400.0,55.7934,55.7934,55.7934,55.7934,400.0
2013-07-22 12:35:00,84.21,84.22,84.21,84.22,400.0,55.7867,55.7934,55.7867,55.7934,400.0
2013-07-22 12:40:00,84.22,84.22,84.22,84.22,0.0,55.7934,55.7934,55.7934,55.7934,0.0
2013-07-22 12:45:00,84.22,84.26,84.2,84.2,8400.0,55.7934,55.8199,55.7801,55.7801,8400.0
2013-07-22 12:50:00,84.24,84.24,84.24,84.24,2000.0,55.8066,55.8066,55.8066,55.8066,2000.0
2013-07-22 12:55:00,84.24,84.24,84.24,84.24,0.0,55.8066,55.8066,55.8066,55.8066,0.0
2013-07-22 13:00:00,84.21,84.21,84.21,84.21,300.0,55.7867,55.7867,55.7867,55.7867,300.0
2013-07-22 13:05:00,84.22,84.22,84.22,84.22,500.0,55.7934,55.7934,55.7934,55.7934,500.0
2013-07-22 13:10:00,84.23,84.23,84.23,84.23,300.0,55.8,55.8,55.8,55.8,300.0
2013-07-22 13:15:00,84.24,84.26,84.21,84.26,3100.0,55.8066,55.8199,55.7867,55.8199,3100.0
2013-07-22 13:20:00,84.23,84.23,84.22,84.22,1000.0,55.8,55.8,55.7934,55.7934,1000.0
2013-07-22 13:25:00,84.27,84.27,84.22,84.26,1000.0,55.8265,55.8265,55.7934,55.8199,1000.0
2013-07-22 13:30:00,84.22,84.27,84.21,84.23,1800.0,55.7934,55.8265,55.7867,55.8,1800.0
2013-07-22 13:35:00,84.25,84.25,84.21,84.23,500.0,55.8132,55.8132,55.7867,55.8,500.0
2013-07-22 13:40:00,84.27,84.27,84.22,84.22,600.0,55.8265,55.8265,55.7934,55.7934,600.0
2013-07-22 13:45:00,84.23,84.26,84.23,84.23,2300.0,55.8,55.8199,55.8,55.8,2300.0
2013-07-22 13:50:00,84.25,84.25,84.22,84.22,300.0,55.8132,55.8132,55.7934,55.7934,300.0
2013-07-22 13:55:00,84.22,84.25,84.22,84.25,300.0,55.7934,55.8132,55.7934,55.8132,300.0
2013-07-22 14:00:00,84.22,84.26,84.22,84.26,1400.0,55.7934,55.8199,55.7934,55.8199,1400.0
2013-07-22 14:05:00,84.21,84.22,84.21,84.21,400.0,55.7867,55.7934,55.7867,55.7867,400.0
2013-07-22 14:10:00,84.21,84.21,84.21,84.21,100.0,55.7867,55.7867,55.7867,55.7867,100.0
2013-07-22 14:15:00,84.21,84.25,84.21,84.25,200.0,55.7867,55.8132,55.7867,55.8132,200.0
2013-07-22 14:20:00,84.25,84.27,84.21,84.23,4700.0,55.8132,55.8265,55.7867,55.8,4700.0
2013-07-22 14:25:00,84.27,84.27,84.21,84.22,1500.0,55.8265,55.8265,55.7867,55.7934,1500.0
2013-07-22 14:30:00,84.26,84.26,84.24,84.25,1200.0,55.8199,55.8199,55.8066,55.8132,1200.0
2013-07-22 14:35:00,84.26,84.26,84.21,84.22,1600.0,55.8199,55.8199,55.7867,55.7934,1600.0
2013-07-22 14:40:00,84.23,84.26,84.21,84.22,700.0,55.8,55.8199,55.7867,55.7934,700.0
2013-07-22 14:45:00,84.24,84.25,84.21,84.21,5700.0,55.8066,55.8132,55.7867,55.7867,5700.0
2013-07-22 14:50:00,84.21,84.22,84.21,84.21,900.0,55.7867,55.7934,55.7867,55.7867,900.0
2013-07-22 14:55:00,84.22,84.24,84.21,84.24,2600.0,55.7934,55.8066,55.7867,55.8066,2600.0
2013-07-22 15:00:00,84.22,84.22,84.22,84.22,100.0,55.7934,55.7934,55.7934,55.7934,100.0
2013-07-22 15:05:00,84.24,84.24,84.22,84.22,900.0,55.8066,55.8066,55.7934,55.7934,900.0
2013-07-22 15:10:00,84.21,84.22,84.21,84.22,1000.0,55.7867,55.7934,55.7867,55.7934,1000.0
2013-07-22 15:15:00,84.22,84.23,84.2,84.21,6300.0,55.7934,55.8,55.7801,55.7867,6300.0
2013-07-22 15:20:00,84.21,84.21,84.21,84.21,400.0,55.7867,55.7867,55.7867,55.7867,400.0
2013-07-22 15:25:00,84.23,84.23,84.21,84.21,600.0,55.8,55.8,55.7867,55.7867,600.0
2013-07-22 15:30:00,84.23,84.23,84.22,84.22,1500.0,55.8,55.8,55.7934,55.7934,1500.0
2013-07-22 15:35:00,84.21,84.25,84.21,84.25,2100.0,55.7867,55.8132,55.7867,55.8132,2100.0
2013-07-22 15:40:00,84.24,84.29,84.22,84.28,2000.0,55.8066,55.8397,55.7934,55.8331,2000.0
2013-07-22 15:45:00,84.23,84.26,84.23,84.26,300.0,55.8,55.8199,55.8,55.8199,300.0
2013-07-22 15:50:00,84.22,84.26,84.22,84.24,600.0,55.7934,55.8199,55.7934,55.8066,600.0
2013-07-22 15:55:00,84.22,84.27,84.21,84.21,3300.0,55.7934,55.8265,55.7867,55.7867,3300.0
2013-07-23 09:30:00,84.12,84.18,84.12,84.18,6700.0,55.7271,55.7669,55.7271,55.7669,6700.0
2013-07-23 09:35:00,84.12,84.12,84.09,84.09,5100.0,55.7271,55.7271,55.7072,55.7072,5100.0
2013-07-23 09:40:00,84.09,84.09,84.07,84.07,900.0,55.7072,55.7072,55.694,55.694,900.0
2013-07-23 09:45:00,84.07,84.08,84.06,84.06,2400.0,55.694,55.7006,55.6874,55.6874,2400.0
2013-07-23 09:50:00,84.07,84.07,84.06,84.07,1700.0,55.694,55.694,55.6874,55.694,1700.0
2013-07-23 09:55:00,84.06,84.07,84.06,84.07,1100.0,55.6874,55.694,55.6874,55.694,1100.0
2013-07-23 10:00:00,84.07,84.1,84.07,84.1,3500.0,55.694,55.7139,55.694,55.7139,3500.0
2013-07-23 10:05:00,84.1,84.13,84.1,84.12,2300.0,55.7139,55.7337,55.7139,55.7271,2300.0
2013-07-23 10:10:00,84.12,84.13,84.12,84.13,1300.0,55.7271,55.7337,55.7271,55.7337,1300.0
2013-07-23 10:15:00,84.12,84.16,84.11,84.15,2900.0,55.7271,55.7536,55.7205,55.747,2900.0
2013-07-23 10:20:00,84.16,84.18,84.13,84.13,14700.0,55.7536,55.7669,55.7337,55.7337,14700.0
2013-07-23 10:25:00,84.15,84.16,84.13,84.14,4700.0,55.747,55.7536,55.7337,55.7404,4700.0
2013-07-23 10:30:00,84.17,84.17,84.14,84.16,10300.0,55.7602,55.7602,55.7404,55.7536,10300.0
2013-07-23 10:35:00,84.17,84.22,84.14,84.22,1100.0,55.7602,55.7934,55.7404,55.7934,1100.0
2013-07-23 10:40:00,84.22,84.22,84.15,84.17,900.0,55.7934,55.7934,55.747,55.7602,900.0
2013-07-23 10:45:00,84.22,84.23,84.17,84.17,1000.0,55.7934,55.8,55.7602,55.7602,1000.0
2013-07-23 10:50:00,84.19,84.19,84.18,84.18,300.0,55.7735,55.7735,55.7669,55.7669,300.0
2013-07-23 10:55:00,84.22,84.22,84.17,84.18,4000.0,55.7934,55.7934,55.7602,55.7669,4000.0
2013-07-23 11:00:00,84.23,84.23,84.17,84.19,1600.0,55.8,55.8,55.7602,55.7735,1600.0
2013-07-23 11:05:00,84.2,84.22,84.15,84.22,3700.0,55.7801,55.7934,55.747,55.7934,3700.0
2013-07-23 11:10:00,84.22,84.23,84.15,84.23,4100.0,55.7934,55.8,55.747,55.8,4100.0
2013-07-23 11:15:00,84.22,84.22,84.15,84.15,700.0,55.7934,55.7934,55.747,55.747,700.0
2013-07-23 11:20:00,84.15,84.15,84.11,84.11,200.0,55.747,55.747,55.7205,55.7205,200.0
2013-07-23 11:25:00,84.19,84.19,84.14,84.18,1300.0,55.7735,55.7735,55.7404,55.7669,1300.0
2013-07-23 11:30:00,84.13,84.18,84.13,84.16,600.0,55.7337,55.7669,55.7337,55.7536,600.0
2013-07-23 11:35:00,84.19,84.19,84.19,84.19,600.0,55.7735,55.7735,55.7735,55.7735,600.0
2013-07-23 11:40:00,84.15,84.22,84.15,84.22,1300.0,55.747,55.7934,55.747,55.7934,1300.0
2013-07-23 11:45:00,84.23,84.23,84.23,84.23,1700.0,55.8,55.8,55.8,55.8,1700.0
2013-07-23 11:50:00,84.16,84.23,84.16,84.23,1700.0,55.7536,55.8,55.7536,55.8,1700.0
2013-07-23 11:55:00,84.22,84.25,84.22,84.25,1100.0,55.7934,55.8132,55.7934,55.8132,1100.0
2013-07-23 12:00:00,84.19,84.25,84.18,84.24,2000.0,55.7735,55.8132,55.7669,55.8066,2000.0
2013-07-23 12:05:00,84.24,84.24,84.18,84.23,1000.0,55.8066,55.8066,55.7669,55.8,1000.0
2013-07-23 12:10:00,84.17,84.23,84.17,84.17,3300.0,55.7602,55.8,55.7602,55.7602,3300.0
2013-07-23 12:15:00,84.18,84.21,84.18,84.21,200.0,55.7669,55.7867,55.7669,55.7867,200.0
2013-07-23 12:20:00,84.23,84.23,84.18,84.18,500.0,55.8,55.8,55.7669,55.7669,500.0
2013-07-23 12:25:00,84.18,84.18,84.18,84.18,100.0,55.7669,55.7669,55.7669,55.7669,100.0
2013-07-23 12:30:00,84.18,84.21,84.18,84.21,500.0,55.7669,55.7867,55.7669,55.7867,500.0
2013-07-23 12:35:00,84.2,84.21,84.17,84.21,2600.0,55.7801,55.7867,55.7602,55.7867,2600.0
2013-07-23 12:40:00,84.21,84.21,84.21,84.21,600.0,55.7867,55.7867,55.7867,55.7867,600.0
2013-07-23 12:45:00,84.2,84.21,84.18,84.2,1700.0,55.7801,55.7867,55.7669,55.7801,1700.0
2013-07-23 12:50:00,84.2,84.2,84.19,84.19,2100.0,55.7801,55.7801,55.7735,55.7735,2100.0
2013-07-23 12:55:00,84.2,84.2,84.16,84.18,25100.0,55.7801,55.7801,55.7536,55.7669,25100.0
2013-07-23 13:00:00,84.18,84.18,84.18,84.18,0.0,55.7669,55.7669,55.7669,55.7669,0.0
2013-07-23 13:05:00,84.2,84.2,84.18,84.18,200.0,55.7801,55.7801,55.7669,55.7669,200.0
2013-07-23 13:10:00,84.17,84.19,84.17,84.18,1700.0,55.7602,55.7735,55.7602,55.7669,1700.0
2013-07-23 13:15:00,84.17,84.17,84.16,84.16,1100.0,55.7602,55.7602,55.7536,55.7536,1100.0
2013-07-23 13:20:00,84.16,84.19,84.16,84.19,700.0,55.7536,55.7735,55.7536,55.7735,700.0
2013-07-23 13:25:00,84.16,84.21,84.16,84.17,3600.0,55.7536,55.7867,55.7536,55.7602,3600.0
2013-07-23 13:30:00,84.18,84.22,84.17,84.18,14900.0,55.7669,55.7934,55.7602,55.7669,14900.0
2013-07-23 13:35:00,84.21,84.21,84.18,84.18,300.0,55.7867,55.7867,55.7669,55.7669,300.0
2013-07-23 13:40:00,84.19,84.19,84.17,84.17,1900.0,55.7735,55.7735,55.7602,55.7602,1900.0
2013-07-23 13:45:00,84.19,84.19,84.16,84.18,3700.0,55.7735,55.7735,55.7536,55.7669,3700.0
2013-07-23 13:50:00,84.19,84.19,84.16,84.18,3700.0,55.7735,55.7735,55.7536,55.7669,3700.0
2013-07-23 13:55:00,84.16,84.18,84.16,84.18,300.0,55.7536,55.7669,55.7536,55.7669,300.0
2013-07-23 14:00:00,84.16,84.19,84.16,84.19,900.0,55.7536,55.7735,55.7536,55.7735,900.0
2013-07-23 14:05:00,84.16,84.19,84.16,84.19,3300.0,55.7536,55.7735,55.7536,55.7735,3300.0
2013-07-23 14:10:00,84.2,84.2,84.16,84.19,1000.0,55.7801,55.7801,55.7536,55.7735,1000.0
2013-07-23 14:15:00,84.19,84.19,84.16,84.16,900.0,55.7735,55.7735,55.7536,55.7536,900.0
2013-07-23 14:20:00,84.16,84.19,84.16,84.17,2900.0,55.7536,55.7735,55.7536,55.7602,2900.0
2013-07-23 14:25:00,84.17,84.17,84.17,84.17,1100.0,55.7602,55.7602,55.7602,55.7602,1100.0
2013-07-23 14:30:00,84.16,84.16,84.16,84.16,500.0,55.7536,55.7536,55.7536,55.7536,500.0
2013-07-23 14:35:00,84.17,84.2,84.16,84.2,3200.0,55.7602,55.7801,55.7536,55.7801,3200.0
2013-07-23 14:40:00,84.18,84.2,84.17,84.2,1900.0,55.7669,55.7801,55.7602,55.7801,1900.0
2013-07-23 14:45:00,84.17,84.2,84.14,84.14,2400.0,55.7602,55.7801,55.7404,55.7404,2400.0
2013-07-23 14:50:00,84.14,84.17,84.13,84.13,1700.0,55.7404,55.7602,55.7337,55.7337,1700.0
2013-07-23 14:55:00,84.14,84.18,84.12,84.18,1500.0,55.7404,55.7669,55.7271,55.7669,1500.0
2013-07-23 15:00:00,84.18,84.18,84.12,84.14,4200.0,55.7669,55.7669,55.7271,55.7404,4200.0
2013-07-23 15:05:00,84.13,84.18,84.13,84.13,3000.0,55.7337,55.7669,55.7337,55.7337,3000.0
2013-07-23 15:10:00,84.13,84.18,84.13,84.16,7200.0,55.7337,55.7669,55.7337,55.7536,7200.0
2013-07-23 15:15:00,84.16,84.17,84.14,84.17,300.0,55.7536,55.7602,55.7404,55.7602,300.0
2013-07-23 15:20:00,84.15,84.15,84.14,84.14,1600.0,55.747,55.747,55.7404,55.7404,1600.0
2013-07-23 15:25:00,84.16,84.16,84.14,84.14,4900.0,55.7536,55.7536,55.7404,55.7404,4900.0
2013-07-23 15:30:00,84.15,84.17,84.15,84.16,900.0,55.747,55.7602,55.747,55.7536,900.0
2013-07-23 15:35:00,84.16,84.17,84.15,84.17,3300.0,55.7536,55.7602,55.747,55.7602,3300.0
2013-07-23 15:40:00,84.15,84.16,84.15,84.15,3500.0,55.747,55.7536,55.747,55.747,3500.0
2013-07-23 15:45:00,84.17,84.17,84.13,84.13,6100.0,55.7602,55.7602,55.7337,55.7337,6100.0
2013-07-23 15:50:00,84.17,84.17,84.15,84.16,2900.0,55.7602,55.7602,55.747,55.7536,2900.0
2013-07-23 15:55:00,84.17,84.17,84.15,84.17,2900.0,55.7602,55.7602,55.747,55.7602,2900.0
2013-07-24 09:30:00,83.8,83.82,83.78,83.78,46100.0,55.5151,55.5284,55.5019,55.5019,46100.0
2013-07-24 09:35:00,83.79,83.79,83.78,83.78,7600.0,55.5085,55.5085,55.5019,55.5019,7600.0
2013-07-24 09:40:00,83.78,83.82,83.78,83.82,8200.0,55.5019,55.5284,55.5019,55.5284,8200.0
2013-07-24 09:45:00,83.83,83.84,83.83,83.84,700.0,55.535,55.5416,55.535,55.5416,700.0
2013-07-24 09:50:00,83.85,83.85,83.81,83.81,1300.0,55.5482,55.5482,55.5217,55.5217,1300.0
2013-07-24 09:55:00,83.81,83.83,83.81,83.83,14300.0,55.5217,55.535,55.5217,55.535,14300.0
2013-07-24 10:00:00,83.82,83.84,83.8,83.8,18400.0,55.5284,55.5416,55.5151,55.5151,18400.0
2013-07-24 10:05:00,83.81,83.93,83.81,83.81,18600.0,55.5217,55.6012,55.5217,55.5217,18600.0
2013-07-24 10:10:00,83.9,83.9,83.79,83.79,200.0,55.5814,55.5814,55.5085,55.5085,200.0
2013-07-24 10:15:00,83.86,83.86,83.8,83.8,600.0,55.5549,55.5549,55.5151,55.5151,600.0
2013-07-24 10:20:00,83.8,83.88,83.77,83.79,800.0,55.5151,55.5681,55.4952,55.5085,800.0
2013-07-24 10:25:00,83.87,83.87,83.86,83.87,1100.0,55.5615,55.5615,55.5549,55.5615,1100.0
2013-07-24 10:30:00,83.78,83.8,83.78,83.8,1200.0,55.5019,55.5151,55.5019,55.5151,1200.0
2013-07-24 10:35:00,83.84,83.84,83.84,83.84,200.0,55.5416,55.5416,55.5416,55.5416,200.0
2013-07-24 10:40:00,83.79,83.81,83.79,83.81,200.0,55.5085,55.5217,55.5085,55.5217,200.0
2013-07-24 10:45:00,83.81,83.84,83.81,83.84,500.0,55.5217,55.5416,55.5217,55.5416,500.0
2013-07-24 10:50:00,83.87,83.87,83.79,83.8,1500.0,55.5615,55.5615,55.5085,55.5151,1500.0
2013-07-24 10:55:00,83.88,83.91,83.79,83.79,4300.0,55.5681,55.588,55.5085,55.5085,4300.0
2013-07-24 11:00:00,83.83,83.88,83.79,83.88,3300.0,55.535,55.5681,55.5085,55.5681,3300.0
2013-07-24 11:05:00,83.79,83.8,83.75,83.75,4900.0,55.5085,55.5151,55.482,55.482,4900.0
2013-07-24 11:10:00,83.75,83.75,83.74,83.74,3300.0,55.482,55.482,55.4754,55.4754,3300.0
2013-07-24 11:15:00,83.74,83.79,83.7,83.7,7600.0,55.4754,55.5085,55.4489,55.4489,7600.0
2013-07-24 11:20:00,83.7,83.72,83.7,83.72,5000.0,55.4489,55.4621,55.4489,55.4621,5000.0
2013-07-24 11:25:00,83.71,83.73,83.7,83.7,5800.0,55.4555,55.4687,55.4489,55.4489,5800.0
2013-07-24 11:30:00,83.69,83.71,83.69,83.69,4100.0,55.4422,55.4555,55.4422,55.4422,4100.0
2013-07-24 11:35:00,83.7,83.7,83.7,83.7,3800.0,55.4489,55.4489,55.4489,55.4489,3800.0
2013-07-24 11:40:00,83.71,83.76,83.71,83.76,6800.0,55.4555,55.4886,55.4555,55.4886,6800.0
2013-07-24 11:45:00,83.76,83.78,83.72,83.76,3000.0,55.4886,55.5019,55.4621,55.4886,3000.0
2013-07-24 11:50:00,83.72,83.74,83.69,83.74,32100.0,55.4621,55.4754,55.4422,55.4754,32100.0
2013-07-24 11:55:00,83.74,83.75,83.71,83.73,3800.0,55.4754,55.482,55.4555,55.4687,3800.0
2013-07-24 12:00:00,83.71,83.78,83.7,83.75,13600.0,55.4555,55.5019,55.4489,55.482,13600.0
2013-07-24 12:05:00,83.75,83.75,83.7,83.7,4000.0,55.482,55.482,55.4489,55.4489,4000.0
2013-07-24 12:10:00,83.7,83.72,83.7,83.72,5500.0,55.4489,55.4621,55.4489,55.4621,5500.0
2013-07-24 12:15:00,83.7,83.72,83.7,83.72,5100.0,55.4489,55.4621,55.4489,55.4621,5100.0
2013-07-24 12:20:00,83.71,83.72,83.7,83.72,4600.0,55.4555,55.4621,55.4489,55.4621,4600.0
2013-07-24 12:25:00,83.72,83.74,83.7,83.71,5900.0,55.4621,55.4754,55.4489,55.4555,5900.0
2013-07-24 12:30:00,83.7,83.72,83.68,83.68,6500.0,55.4489,55.4621,55.4356,55.4356,6500.0
2013-07-24 12:35:00,83.68,83.71,83.67,83.68,10700.0,55.4356,55.4555,55.429,55.4356,10700.0
2013-07-24 12:40:00,83.67,83.7,83.66,83.67,7300.0,55.429,55.4489,55.4224,55.429,7300.0
2013-07-24 12:45:00,83.67,83.67,83.66,83.66,4300.0,55.429,55.429,55.4224,55.4224,4300.0
2013-07-24 12:50:00,83.68,83.69,83.66,83.69,5800.0,55.4356,55.4422,55.4224,55.4422,5800.0
2013-07-24 12:55:00,83.66,83.7,83.63,83.7,14800.0,55.4224,55.4489,55.4025,55.4489,14800.0
2013-07-24 13:00:00,83.7,83.74,83.67,83.68,8100.0,55.4489,55.4754,55.429,55.4356,8100.0
2013-07-24 13:05:00,83.67,83.67,83.67,83.67,8300.0,55.429,55.429,55.429,55.429,8300.0
2013-07-24 13:10:00,83.64,83.66,83.6,83.64,4700.0,55.4091,55.4224,55.3826,55.4091,4700.0
2013-07-24 13:15:00,83.64,83.67,83.6,83.63,5800.0,55.4091,55.429,55.3826,55.4025,5800.0
2013-07-24 13:20:00,83.65,83.67,83.63,83.67,4300.0,55.4157,55.429,55.4025,55.429,4300.0
2013-07-24 13:25:00,83.62,83.66,83.61,83.62,5900.0,55.3959,55.4224,55.3892,55.3959,5900.0
2013-07-24 13:30:00,83.63,83.63,83.61,83.61,1800.0,55.4025,55.4025,55.3892,55.3892,1800.0
2013-07-24 13:35:00,83.61,83.65,83.6,83.62,6700.0,55.3892,55.4157,55.3826,55.3959,6700.0
2013-07-24 13:40:00,83.71,83.71,83.71,83.71,1100.0,55.4555,55.4555,55.4555,55.4555,1100.0
2013-07-24 13:45:00,83.6,83.64,83.56,83.57,900.0,55.3826,55.4091,55.3561,55.3627,900.0
2013-07-24 13:50:00,83.55,83.6,83.55,83.57,1500.0,55.3495,55.3826,55.3495,55.3627,1500.0
2013-07-24 13:55:00,83.68,83.69,83.56,83.58,3300.0,55.4356,55.4422,55.3561,55.3694,3300.0
2013-07-24 14:00:00,83.66,83.69,83.6,83.6,2400.0,55.4224,55.4422,55.3826,55.3826,2400.0
2013-07-24 14:05:00,83.61,83.73,83.61,83.73,400.0,55.3892,55.4687,55.3892,55.4687,400.0
2013-07-24 14:10:00,83.73,83.73,83.65,83.66,800.0,55.4687,55.4687,55.4157,55.4224,800.0
2013-07-24 14:15:00,83.67,83.67,83.67,83.67,100.0,55.429,55.429,55.429,55.429,100.0
2013-07-24 14:20:00,83.67,83.78,83.67,83.7,700.0,55.429,55.5019,55.429,55.4489,700.0
2013-07-24 14:25:00,83.77,83.77,83.76,83.76,800.0,55.4952,55.4952,55.4886,55.4886,800.0
2013-07-24 14:30:00,83.7,83.75,83.7,83.75,700.0,55.4489,55.482,55.4489,55.482,700.0
2013-07-24 14:35:00,83.74,83.74,83.69,83.73,2000.0,55.4754,55.4754,55.4422,55.4687,2000.0
2013-07-24 14:40:00,83.7,83.74,83.68,83.68,3800.0,55.4489,55.4754,55.4356,55.4356,3800.0
2013-07-24 14:45:00,83.68,83.74,83.68,83.74,900.0,55.4356,55.4754,55.4356,55.4754,900.0
2013-07-24 14:50:00,83.68,83.74,83.68,83.74,6300.0,55.4356,55.4754,55.4356,55.4754,6300.0
2013-07-24 14:55:00,83.74,83.74,83.68,83.69,8900.0,55.4754,55.4754,55.4356,55.4422,8900.0
2013-07-24 15:00:00,83.68,83.74,83.68,83.69,900.0,55.4356,55.4754,55.4356,55.4422,900.0
2013-07-24 15:05:00,83.7,83.73,83.69,83.73,2700.0,55.4489,55.4687,55.4422,55.4687,2700.0
2013-07-24 15:10:00,83.71,83.73,83.69,83.7,1500.0,55.4555,55.4687,55.4422,55.4489,1500.0
2013-07-24 15:15:00,83.72,83.73,83.72,83.73,600.0,55.4621,55.4687,55.4621,55.4687,600.0
2013-07-24 15:20:00,83.69,83.73,83.69,83.72,3900.0,55.4422,55.4687,55.4422,55.4621,3900.0
2013-07-24 15:25:00,83.7,83.74,83.69,83.69,900.0,55.4489,55.4754,55.4422,55.4422,900.0
2013-07-24 15:30:00,83.74,83.74,83.7,83.74,1800.0,55.4754,55.4754,55.4489,55.4754,1800.0
2013-07-24 15:35:00,83.74,83.74,83.7,83.72,2300.0,55.4754,55.4754,55.4489,55.4621,2300.0
2013-07-24 15:40:00,83.74,83.74,83.69,83.74,3100.0,55.4754,55.4754,55.4422,55.4754,3100.0
2013-07-24 15:45:00,83.74,83.74,83.7,83.7,3500.0,55.4754,55.4754,55.4489,55.4489,3500.0
2013-07-24 15:50:00,83.72,83.75,83.7,83.74,2900.0,55.4621,55.482,55.4489,55.4754,2900.0
2013-07-24 15:55:00,83.77,83.81,83.72,83.81,8100.0,55.4952,55.5217,55.4621,55.5217,8100.0
2013-07-25 09:30:00,83.51,83.51,83.39,83.39,2700.0,55.323,55.323,55.2435,55.2435,2700.0
2013-07-25 09:35:00,83.39,83.44,83.39,83.44,300.0,55.2435,55.2766,55.2435,55.2766,300.0
2013-07-25 09:40:00,83.48,83.49,83.42,83.42,800.0,55.3031,55.3097,55.2634,55.2634,800.0
2013-07-25 09:45:00,83.43,83.5,83.43,83.5,1300.0,55.27,55.3164,55.27,55.3164,1300.0
2013-07-25 09:50:00,83.44,83.5,83.42,83.42,500.0,55.2766,55.3164,55.2634,55.2634,500.0
2013-07-25 09:55:00,83.43,83.6,83.43,83.6,2300.0,55.27,55.3826,55.27,55.3826,2300.0
2013-07-25 10:00:00,83.47,83.6,83.47,83.59,2000.0,55.2965,55.3826,55.2965,55.376,2000.0
2013-07-25 10:05:00,83.57,83.57,83.47,83.47,400.0,55.3627,55.3627,55.2965,55.2965,400.0
2013-07-25 10:10:00,83.47,83.58,83.47,83.58,1100.0,55.2965,55.3694,55.2965,55.3694,1100.0
2013-07-25 10:15:00,83.56,83.56,83.56,83.56,200.0,55.3561,55.3561,55.3561,55.3561,200.0
2013-07-25 10:20:00,83.57,83.57,83.45,83.57,2200.0,55.3627,55.3627,55.2833,55.3627,2200.0
2013-07-25 10:25:00,83.57,83.57,83.46,83.47,2000.0,55.3627,55.3627,55.2899,55.2965,2000.0
2013-07-25 10:30:00,83.45,83.54,83.45,83.54,900.0,55.2833,55.3429,55.2833,55.3429,900.0
2013-07-25 10:35:00,83.45,83.45,83.45,83.45,600.0,55.2833,55.2833,55.2833,55.2833,600.0
2013-07-25 10:40:00,83.51,83.51,83.45,83.45,400.0,55.323,55.323,55.2833,55.2833,400.0
2013-07-25 10:45:00,83.45,83.46,83.45,83.46,300.0,55.2833,55.2899,55.2833,55.2899,300.0
2013-07-25 10:50:00,83.45,83.45,83.43,83.44,2800.0,55.2833,55.2833,55.27,55.2766,2800.0
2013-07-25 10:55:00,83.49,83.56,83.49,83.54,4700.0,55.3097,55.3561,55.3097,55.3429,4700.0
2013-07-25 11:00:00,83.54,83.54,83.54,83.54,0.0,55.3429,55.3429,55.3429,55.3429,0.0
2013-07-25 11:05:00,83.42,83.53,83.42,83.53,1300.0,55.2634,55.3362,55.2634,55.3362,1300.0
2013-07-25 11:10:00,83.45,83.51,83.44,83.51,900.0,55.2833,55.323,55.2766,55.323,900.0
2013-07-25 11:15:00,83.51,83.53,83.45,83.45,153500.0,55.323,55.3362,55.2833,55.2833,153500.0
2013-07-25 11:20:00,83.53,83.53,83.42,83.42,1100.0,55.3362,55.3362,55.2634,55.2634,1100.0
2013-07-25 11:25:00,83.51,83.51,83.51,83.51,100.0,55.323,55.323,55.323,55.323,100.0
2013-07-25 11:30:00,83.51,83.54,83.43,83.43,800.0,55.323,55.3429,55.27,55.27,800.0
2013-07-25 11:35:00,83.42,83.5,83.42,83.5,1300.0,55.2634,55.3164,55.2634,55.3164,1300.0
2013-07-25 11:40:00,83.46,83.59,83.45,83.45,2700.0,55.2899,55.376,55.2833,55.2833,2700.0
2013-07-25 11:45:00,83.46,83.55,83.42,83.55,1200.0,55.2899,55.3495,55.2634,55.3495,1200.0
2013-07-25 11:50:00,83.52,83.58,83.46,83.58,1000.0,55.3296,55.3694,55.2899,55.3694,1000.0
2013-07-25 11:55:00,83.46,83.58,83.42,83.48,700.0,55.2899,55.3694,55.2634,55.3031,700.0
2013-07-25 12:00:00,83.43,83.49,83.43,83.44,2900.0,55.27,55.3097,55.27,55.2766,2900.0
2013-07-25 12:05:00,83.44,83.44,83.44,83.44,100.0,55.2766,55.2766,55.2766,55.2766,100.0
2013-07-25 12:10:00,83.48,83.48,83.48,83.48,500.0,55.3031,55.3031,55.3031,55.3031,500.0
2013-07-25 12:15:00,83.48,83.49,83.48,83.49,1200.0,55.3031,55.3097,55.3031,55.3097,1200.0
2013-07-25 12:20:00,83.65,83.65,83.65,83.65,700.0,55.4157,55.4157,55.4157,55.4157,700.0
2013-07-25 12:25:00,83.65,83.65,83.65,83.65,0.0,55.4157,55.4157,55.4157,55.4157,0.0
2013-07-25 12:30:00,83.49,83.49,83.49,83.49,100.0,55.3097,55.3097,55.3097,55.3097,100.0
2013-07-25 12:35:00,83.65,83.65,83.65,83.65,100.0,55.4157,55.4157,55.4157,55.4157,100.0
2013-07-25 12:40:00,83.51,83.51,83.51,83.51,400.0,55.323,55.323,55.323,55.323,400.0
2013-07-25 12:45:00,83.54,83.54,83.5,83.5,1100.0,55.3429,55.3429,55.3164,55.3164,1100.0
2013-07-25 12:50:00,83.54,83.67,83.54,83.67,300.0,55.3429,55.429,55.3429,55.429,300.0
2013-07-25 12:55:00,83.58,83.67,83.58,83.63,2500.0,55.3694,55.429,55.3694,55.4025,2500.0
2013-07-25 13:00:00,83.61,83.62,83.61,83.61,1300.0,55.3892,55.3959,55.3892,55.3892,1300.0
2013-07-25 13:05:00,83.63,83.63,83.61,83.61,800.0,55.4025,55.4025,55.3892,55.3892,800.0
2013-07-25 13:10:00,83.62,83.63,83.52,83.52,1800.0,55.3959,55.4025,55.3296,55.3296,1800.0
2013-07-25 13:15:00,83.64,83.64,83.64,83.64,300.0,55.4091,55.4091,55.4091,55.4091,300.0
2013-07-25 13:20:00,83.64,83.64,83.6,83.6,300.0,55.4091,55.4091,55.3826,55.3826,300.0
2013-07-25 13:25:00,83.55,83.63,83.55,83.57,400.0,55.3495,55.4025,55.3495,55.3627,400.0
2013-07-25 13:30:00,83.54,83.67,83.52,83.67,1400.0,55.3429,55.429,55.3296,55.429,1400.0
2013-07-25 13:35:00,83.56,83.57,83.56,83.57,300.0,55.3561,55.3627,55.3561,55.3627,300.0
2013-07-25 13:40:00,83.59,83.66,83.51,83.66,3300.0,55.376,55.4224,55.323,55.4224,3300.0
2013-07-25 13:45:00,83.66,83.66,83.66,83.66,0.0,55.4224,55.4224,55.4224,55.4224,0.0
2013-07-25 13:50:00,83.66,83.66,83.66,83.66,0.0,55.4224,55.4224,55.4224,55.4224,0.0
2013-07-25 13:55:00,83.63,83.64,83.61,83.64,500.0,55.4025,55.4091,55.3892,55.4091,500.0
2013-07-25 14:00:00,83.59,83.61,83.53,83.55,2600.0,55.376,55.3892,55.3362,55.3495,2600.0
2013-07-25 14:05:00,83.6,83.6,83.53,83.55,5600.0,55.3826,55.3826,55.3362,55.3495,5600.0
2013-07-25 14:10:00,83.54,83.55,83.54,83.55,300.0,55.3429,55.3495,55.3429,55.3495,300.0
2013-07-25 14:15:00,83.52,83.52,83.45,83.45,4600.0,55.3296,55.3296,55.2833,55.2833,4600.0
2013-07-25 14:20:00,83.5,83.5,83.44,83.44,600.0,55.3164,55.3164,55.2766,55.2766,600.0
2013-07-25 14:25:00,83.5,83.51,83.46,83.48,7000.0,55.3164,55.323,55.2899,55.3031,7000.0
2013-07-25 14:30:00,83.45,83.48,83.45,83.48,400.0,55.2833,55.3031,55.2833,55.3031,400.0
2013-07-25 14:35:00,83.48,83.54,83.44,83.44,1500.0,55.3031,55.3429,55.2766,55.2766,1500.0
2013-07-25 14:40:00,83.46,83.58,83.44,83.44,3600.0,55.2899,55.3694,55.2766,55.2766,3600.0
2013-07-25 14:45:00,83.46,83.55,83.44,83.46,3800.0,55.2899,55.3495,55.2766,55.2899,3800.0
2013-07-25 14:50:00,83.48,83.53,83.45,83.45,3900.0,55.3031,55.3362,55.2833,55.2833,3900.0
2013-07-25 14:55:00,83.49,83.56,83.46,83.56,2900.0,55.3097,55.3561,55.2899,55.3561,2900.0
2013-07-25 15:00:00,83.61,83.61,83.48,83.6,2700.0,55.3892,55.3892,55.3031,55.3826,2700.0
2013-07-25 15:05:00,83.6,83.61,83.55,83.55,6100.0,55.3826,55.3892,55.3495,55.3495,6100.0
2013-07-25 15:10:00,83.55,83.59,83.55,83.58,2800.0,55.3495,55.376,55.3495,55.3694,2800.0
2013-07-25 15:15:00,83.56,83.66,83.55,83.63,12400.0,55.3561,55.4224,55.3495,55.4025,12400.0
2013-07-25 15:20:00,83.63,83.63,83.55,83.6,1200.0,55.4025,55.4025,55.3495,55.3826,1200.0
2013-07-25 15:25:00,83.6,83.68,83.6,83.68,1600.0,55.3826,55.4356,55.3826,55.4356,1600.0
2013-07-25 15:30:00,83.68,83.68,83.64,83.68,7600.0,55.4356,55.4356,55.4091,55.4356,7600.0
2013-07-25 15:35:00,83.65,83.74,83.65,83.7,7700.0,55.4157,55.4754,55.4157,55.4489,7700.0
2013-07-25 15:40:00,83.72,83.79,83.7,83.75,6500.0,55.4621,55.5085,55.4489,55.482,6500.0
2013-07-25 15:45:00,83.74,83.85,83.72,83.84,12200.0,55.4754,55.5482,55.4621,55.5416,12200.0
2013-07-25 15:50:00,83.8,83.91,83.74,83.91,49200.0,55.5151,55.588,55.4754,55.588,49200.0
2013-07-25 15:55:00,83.86,83.91,83.83,83.91,71300.0,55.5549,55.588,55.535,55.588,71300.0
2013-07-26 09:30:00,83.82,83.82,83.82,83.82,16300.0,55.5284,55.5284,55.5284,55.5284,16300.0
2013-07-26 09:35:00,83.95,83.99,83.86,83.86,2900.0,55.6145,55.641,55.5549,55.5549,2900.0
2013-07-26 09:40:00,83.93,83.96,83.88,83.94,4100.0,55.6012,55.6211,55.5681,55.6079,4100.0
2013-07-26 09:45:00,84.01,84.01,83.85,83.85,1200.0,55.6542,55.6542,55.5482,55.5482,1200.0
2013-07-26 09:50:00,83.87,83.94,83.87,83.94,200.0,55.5615,55.6079,55.5615,55.6079,200.0
2013-07-26 09:55:00,83.94,83.94,83.94,83.94,0.0,55.6079,55.6079,55.6079,55.6079,0.0
2013-07-26 10:00:00,83.99,83.99,83.83,83.85,2300.0,55.641,55.641,55.535,55.5482,2300.0
2013-07-26 10:05:00,83.88,83.99,83.88,83.99,2100.0,55.5681,55.641,55.5681,55.641,2100.0
2013-07-26 10:10:00,83.96,83.96,83.95,83.95,300.0,55.6211,55.6211,55.6145,55.6145,300.0
2013-07-26 10:15:00,83.92,83.92,83.92,83.92,100.0,55.5946,55.5946,55.5946,55.5946,100.0
2013-07-26 10:20:00,83.96,83.96,83.79,83.8,1700.0,55.6211,55.6211,55.5085,55.5151,1700.0
2013-07-26 10:25:00,83.79,83.88,83.79,83.88,1100.0,55.5085,55.5681,55.5085,55.5681,1100.0
2013-07-26 10:30:00,83.87,83.87,83.87,83.87,100.0,55.5615,55.5615,55.5615,55.5615,100.0
2013-07-26 10:35:00,83.93,83.93,83.8,83.81,1300.0,55.6012,55.6012,55.5151,55.5217,1300.0
2013-07-26 10:40:00,83.79,83.81,83.79,83.81,2200.0,55.5085,55.5217,55.5085,55.5217,2200.0
2013-07-26 10:45:00,83.81,83.9,83.79,83.79,1000.0,55.5217,55.5814,55.5085,55.5085,1000.0
2013-07-26 10:50:00,83.79,83.79,83.79,83.79,0.0,55.5085,55.5085,55.5085,55.5085,0.0
2013-07-26 10:55:00,83.89,83.89,83.82,83.82,200.0,55.5747,55.5747,55.5284,55.5284,200.0
2013-07-26 11:00:00,83.89,83.89,83.86,83.86,800.0,55.5747,55.5747,55.5549,55.5549,800.0
2013-07-26 11:05:00,83.89,83.89,83.89,83.89,100.0,55.5747,55.5747,55.5747,55.5747,100.0
2013-07-26 11:10:00,83.82,83.84,83.79,83.84,400.0,55.5284,55.5416,55.5085,55.5416,400.0
2013-07-26 11:15:00,83.89,83.89,83.79,83.89,500.0,55.5747,55.5747,55.5085,55.5747,500.0
2013-07-26 11:20:00,83.89,83.89,83.84,83.84,2200.0,55.5747,55.5747,55.5416,55.5416,2200.0
2013-07-26 11:25:00,83.83,83.88,83.79,83.82,15800.0,55.535,55.5681,55.5085,55.5284,15800.0
2013-07-26 11:30:00,83.88,83.88,83.87,83.88,900.0,55.5681,55.5681,55.5615,55.5681,900.0
2013-07-26 11:35:00,83.88,83.93,83.86,83.93,5500.0,55.5681,55.6012,55.5549,55.6012,5500.0
2013-07-26 11:40:00,83.8,83.89,83.8,83.83,900.0,55.5151,55.5747,55.5151,55.535,900.0
2013-07-26 11:45:00,83.81,83.84,83.79,83.8,3000.0,55.5217,55.5416,55.5085,55.5151,3000.0
2013-07-26 11:50:00,83.9,83.9,83.86,83.86,400.0,55.5814,55.5814,55.5549,55.5549,400.0
2013-07-26 11:55:00,83.79,83.79,83.79,83.79,1500.0,55.5085,55.5085,55.5085,55.5085,1500.0
2013-07-26 12:00:00,83.87,83.87,83.8,83.8,400.0,55.5615,55.5615,55.5151,55.5151,400.0
2013-07-26 12:05:00,83.86,83.91,83.84,83.87,1900.0,55.5549,55.588,55.5416,55.5615,1900.0
2013-07-26 12:10:00,83.91,83.94,83.9,83.93,15200.0,55.588,55.6079,55.5814,55.6012,15200.0
2013-07-26 12:15:00,83.92,83.92,83.84,83.89,5700.0,55.5946,55.5946,55.5416,55.5747,5700.0
2013-07-26 12:20:00,83.89,83.93,83.79,83.84,3800.0,55.5747,55.6012,55.5085,55.5416,3800.0
2013-07-26 12:25:00,83.8,83.9,83.8,83.9,5700.0,55.5151,55.5814,55.5151,55.5814,5700.0
2013-07-26 12:30:00,83.91,83.94,83.91,83.92,1400.0,55.588,55.6079,55.588,55.5946,1400.0
2013-07-26 12:35:00,83.92,83.93,83.84,83.9,18900.0,55.5946,55.6012,55.5416,55.5814,18900.0
2013-07-26 12:40:00,83.89,83.91,83.81,83.9,24700.0,55.5747,55.588,55.5217,55.5814,24700.0
2013-07-26 12:45:00,83.9,83.94,83.88,83.92,32800.0,55.5814,55.6079,55.5681,55.5946,32800.0
2013-07-26 12:50:00,83.93,83.93,83.83,83.91,8200.0,55.6012,55.6012,55.535,55.588,8200.0
2013-07-26 12:55:00,83.81,83.91,83.79,83.79,9400.0,55.5217,55.588,55.5085,55.5085,9400.0
2013-07-26 13:00:00,83.9,83.92,83.85,83.92,11000.0,55.5814,55.5946,55.5482,55.5946,11000.0
2013-07-26 13:05:00,83.88,83.93,83.88,83.93,1600.0,55.5681,55.6012,55.5681,55.6012,1600.0
2013-07-26 13:10:00,83.92,83.94,83.92,83.94,2300.0,55.5946,55.6079,55.5946,55.6079,2300.0
2013-07-26 13:15:00,83.9,83.94,83.9,83.94,7100.0,55.5814,55.6079,55.5814,55.6079,7100.0
2013-07-26 13:20:00,83.94,83.99,83.94,83.95,3000.0,55.6079,55.641,55.6079,55.6145,3000.0
2013-07-26 13:25:00,83.94,83.94,83.89,83.89,500.0,55.6079,55.6079,55.5747,55.5747,500.0
2013-07-26 13:30:00,83.88,83.98,83.88,83.98,500.0,55.5681,55.6344,55.5681,55.6344,500.0
2013-07-26 13:35:00,83.97,83.99,83.88,83.88,1900.0,55.6277,55.641,55.5681,55.5681,1900.0
2013-07-26 13:40:00,83.88,84.02,83.88,84.01,1000.0,55.5681,55.6609,55.5681,55.6542,1000.0
2013-07-26 13:45:00,83.97,84.01,83.91,84.01,1800.0,55.6277,55.6542,55.588,55.6542,1800.0
2013-07-26 13:50:00,84.01,84.01,83.9,84.01,3600.0,55.6542,55.6542,55.5814,55.6542,3600.0
2013-07-26 13:55:00,83.89,84.01,83.89,83.98,6300.0,55.5747,55.6542,55.5747,55.6344,6300.0
2013-07-26 14:00:00,83.97,84.01,83.92,84.01,3800.0,55.6277,55.6542,55.5946,55.6542,3800.0
2013-07-26 14:05:00,84.01,84.03,83.99,83.99,700.0,55.6542,55.6675,55.641,55.641,700.0
2013-07-26 14:10:00,84.0,84.0,83.96,84.0,6900.0,55.6476,55.6476,55.6211,55.6476,6900.0
2013-07-26 14:15:00,84.0,84.02,83.97,83.98,26000.0,55.6476,55.6609,55.6277,55.6344,26000.0
2013-07-26 14:20:00,83.99,84.01,83.97,84.01,9600.0,55.641,55.6542,55.6277,55.6542,9600.0
2013-07-26 14:25:00,84.01,84.02,83.97,83.99,17000.0,55.6542,55.6609,55.6277,55.641,17000.0
2013-07-26 14:30:00,83.98,84.0,83.98,84.0,14200.0,55.6344,55.6476,55.6344,55.6476,14200.0
2013-07-26 14:35:00,84.0,84.02,83.99,84.0,9500.0,55.6476,55.6609,55.641,55.6476,9500.0
2013-07-26 14:40:00,84.0,84.01,84.0,84.01,8400.0,55.6476,55.6542,55.6476,55.6542,8400.0
2013-07-26 14:45:00,84.02,84.04,83.96,84.03,14300.0,55.6609,55.6741,55.6211,55.6675,14300.0
2013-07-26 14:50:00,84.03,84.07,84.01,84.03,20700.0,55.6675,55.694,55.6542,55.6675,20700.0
2013-07-26 14:55:00,84.06,84.06,83.95,84.04,10600.0,55.6874,55.6874,55.6145,55.6741,10600.0
2013-07-26 15:00:00,84.05,84.06,84.0,84.05,11600.0,55.6807,55.6874,55.6476,55.6807,11600.0
2013-07-26 15:05:00,84.05,84.08,84.01,84.01,9200.0,55.6807,55.7006,55.6542,55.6542,9200.0
2013-07-26 15:10:00,84.02,84.08,84.02,84.04,12600.0,55.6609,55.7006,55.6609,55.6741,12600.0
2013-07-26 15:15:00,84.06,84.06,84.04,84.05,13500.0,55.6874,55.6874,55.6741,55.6807,13500.0
2013-07-26 15:20:00,84.08,84.09,83.96,84.01,15800.0,55.7006,55.7072,55.6211,55.6542,15800.0
2013-07-26 15:25:00,84.09,84.12,84.05,84.1,16300.0,55.7072,55.7271,55.6807,55.7139,16300.0
2013-07-26 15:30:00,84.03,84.12,84.03,84.1,12800.0,55.6675,55.7271,55.6675,55.7139,12800.0
2013-07-26 15:35:00,84.09,84.11,84.04,84.04,10600.0,55.7072,55.7205,55.6741,55.6741,10600.0
2013-07-26 15:40:00,84.08,84.11,84.04,84.11,600.0,55.7006,55.7205,55.6741,55.7205,600.0
2013-07-26 15:45:00,84.05,84.14,84.03,84.14,18500.0,55.6807,55.7404,55.6675,55.7404,18500.0
2013-07-26 15:50:00,84.14,84.15,84.12,84.13,30400.0,55.7404,55.747,55.7271,55.7337,30400.0
2013-07-26 15:55:00,84.14,84.18,84.14,84.18,59600.0,55.7404,55.7669,55.7404,55.7669,59600.0
2013-07-29 09:30:00,83.98,84.0,83.98,84.0,6800.0,55.6344,55.6476,55.6344,55.6476,6800.0
2013-07-29 09:35:00,83.86,83.86,83.86,83.86,100.0,55.5549,55.5549,55.5549,55.5549,100.0
2013-07-29 09:40:00,83.83,83.93,83.82,83.82,400.0,55.535,55.6012,55.5284,55.5284,400.0
2013-07-29 09:45:00,83.81,83.93,83.81,83.93,1500.0,55.5217,55.6012,55.5217,55.6012,1500.0
2013-07-29 09:50:00,83.91,83.93,83.91,83.93,400.0,55.588,55.6012,55.588,55.6012,400.0
2013-07-29 09:55:00,83.81,83.89,83.8,83.8,1100.0,55.5217,55.5747,55.5151,55.5151,1100.0
2013-07-29 10:00:00,83.83,83.83,83.83,83.83,200.0,55.535,55.535,55.535,55.535,200.0
2013-07-29 10:05:00,83.88,83.88,83.8,83.8,900.0,55.5681,55.5681,55.5151,55.5151,900.0
2013-07-29 10:10:00,83.91,83.91,83.8,83.8,700.0,55.588,55.588,55.5151,55.5151,700.0
2013-07-29 10:15:00,83.84,83.93,83.83,83.92,1800.0,55.5416,55.6012,55.535,55.5946,1800.0
2013-07-29 10:20:00,83.93,83.93,83.92,83.93,900.0,55.6012,55.6012,55.5946,55.6012,900.0
2013-07-29 10:25:00,83.91,83.93,83.91,83.92,1400.0,55.588,55.6012,55.588,55.5946,1400.0
2013-07-29 10:30:00,83.91,83.95,83.82,83.93,3100.0,55.588,55.6145,55.5284,55.6012,3100.0
2013-07-29 10:35:00,83.94,83.98,83.85,83.98,3700.0,55.6079,55.6344,55.5482,55.6344,3700.0
2013-07-29 10:40:00,83.97,83.97,83.85,83.88,2200.0,55.6277,55.6277,55.5482,55.5681,2200.0
2013-07-29 10:45:00,83.95,83.99,83.88,83.88,9300.0,55.6145,55.641,55.5681,55.5681,9300.0
2013-07-29 10:50:00,83.97,83.97,83.85,83.85,600.0,55.6277,55.6277,55.5482,55.5482,600.0
2013-07-29 10:55:00,84.0,84.0,83.85,83.85,1800.0,55.6476,55.6476,55.5482,55.5482,1800.0
2013-07-29 11:00:00,83.88,84.0,83.88,83.97,1100.0,55.5681,55.6476,55.5681,55.6277,1100.0
2013-07-29 11:05:00,83.98,83.98,83.93,83.93,10500.0,55.6344,55.6344,55.6012,55.6012,10500.0
2013-07-29 11:10:00,83.85,83.85,83.85,83.85,500.0,55.5482,55.5482,55.5482,55.5482,500.0
2013-07-29 11:15:00,83.85,83.85,83.85,83.85,5200.0,55.5482,55.5482,55.5482,55.5482,5200.0
2013-07-29 11:20:00,83.97,83.97,83.86,83.86,700.0,55.6277,55.6277,55.5549,55.5549,700.0
2013-07-29 11:25:00,83.87,83.93,83.87,83.93,200.0,55.5615,55.6012,55.5615,55.6012,200.0
2013-07-29 11:30:00,83.92,83.98,83.88,83.88,400.0,55.5946,55.6344,55.5681,55.5681,400.0
2013-07-29 11:35:00,83.87,83.98,83.87,83.95,500.0,55.5615,55.6344,55.5615,55.6145,500.0
2013-07-29 11:40:00,83.98,83.98,83.95,83.96,1800.0,55.6344,55.6344,55.6145,55.6211,1800.0
2013-07-29 11:45:00,83.95,83.95,83.9,83.9,1600.0,55.6145,55.6145,55.5814,55.5814,1600.0
2013-07-29 11:50:00,83.9,83.9,83.9,83.9,100.0,55.5814,55.5814,55.5814,55.5814,100.0
2013-07-29 11:55:00,83.9,83.9,83.9,83.9,0.0,55.5814,55.5814,55.5814,55.5814,0.0
2013-07-29 12:00:00,84.0,84.0,83.93,83.93,200.0,55.6476,55.6476,55.6012,55.6012,200.0
2013-07-29 12:05:00,83.91,83.96,83.8,83.83,115200.0,55.588,55.6211,55.5151,55.535,115200.0
2013-07-29 12:10:00,83.88,83.88,83.85,83.85,800.0,55.5681,55.5681,55.5482,55.5482,800.0
2013-07-29 12:15:00,83.94,83.96,83.81,83.81,1700.0,55.6079,55.6211,55.5217,55.5217,1700.0
2013-07-29 12:20:00,83.89,83.9,83.87,83.87,5600.0,55.5747,55.5814,55.5615,55.5615,5600.0
2013-07-29 12:25:00,83.87,83.87,83.87,83.87,0.0,55.5615,55.5615,55.5615,55.5615,0.0
2013-07-29 12:30:00,83.87,83.87,83.87,83.87,0.0,55.5615,55.5615,55.5615,55.5615,0.0
2013-07-29 12:35:00,83.83,83.83,83.82,83.82,900.0,55.535,55.535,55.5284,55.5284,900.0
2013-07-29 12:40:00,83.85,83.85,83.82,83.82,200.0,55.5482,55.5482,55.5284,55.5284,200.0
2013-07-29 12:45:00,83.8,83.84,83.8,83.83,800.0,55.5151,55.5416,55.5151,55.535,800.0
2013-07-29 12:50:00,83.8,83.87,83.8,83.8,3200.0,55.5151,55.5615,55.5151,55.5151,3200.0
2013-07-29 12:55:00,83.84,83.86,83.84,83.86,200.0,55.5416,55.5549,55.5416,55.5549,200.0
2013-07-29 13:00:00,83.82,83.82,83.8,83.8,900.0,55.5284,55.5284,55.5151,55.5151,900.0
2013-07-29 13:05:00,83.8,83.8,83.8,83.8,0.0,55.5151,55.5151,55.5151,55.5151,0.0
2013-07-29 13:10:00,83.82,83.82,83.76,83.79,800.0,55.5284,55.5284,55.4886,55.5085,800.0
2013-07-29 13:15:00,83.75,83.75,83.75,83.75,100.0,55.482,55.482,55.482,55.482,100.0
2013-07-29 13:20:00,83.75,83.75,83.75,83.75,0.0,55.482,55.482,55.482,55.482,0.0
2013-07-29 13:25:00,83.87,83.87,83.76,83.78,1200.0,55.5615,55.5615,55.4886,55.5019,1200.0
2013-07-29 13:30:00,83.9,83.9,83.9,83.9,200.0,55.5814,55.5814,55.5814,55.5814,200.0
2013-07-29 13:35:00,83.88,83.88,83.88,83.88,400.0,55.5681,55.5681,55.5681,55.5681,400.0
2013-07-29 13:40:00,83.81,83.81,83.8,83.81,600.0,55.5217,55.5217,55.5151,55.5217,600.0
2013-07-29 13:45:00,83.88,83.88,83.88,83.88,600.0,55.5681,55.5681,55.5681,55.5681,600.0
2013-07-29 13:50:00,83.88,83.88,83.88,83.88,0.0,55.5681,55.5681,55.5681,55.5681,0.0
2013-07-29 13:55:00,83.78,83.78,83.75,83.75,600.0,55.5019,55.5019,55.482,55.482,600.0
2013-07-29 14:00:00,83.78,83.81,83.78,83.81,900.0,55.5019,55.5217,55.5019,55.5217,900.0
2013-07-29 14:05:00,83.86,83.9,83.78,83.89,3800.0,55.5549,55.5814,55.5019,55.5747,3800.0
2013-07-29 14:10:00,83.88,83.88,83.81,83.81,200.0,55.5681,55.5681,55.5217,55.5217,200.0
2013-07-29 14:15:00,83.87,83.9,83.82,83.82,1900.0,55.5615,55.5814,55.5284,55.5284,1900.0
2013-07-29 14:20:00,83.9,83.9,83.81,83.81,800.0,55.5814,55.5814,55.5217,55.5217,800.0
2013-07-29 14:25:00,83.89,83.89,83.83,83.83,1100.0,55.5747,55.5747,55.535,55.535,1100.0
2013-07-29 14:30:00,83.89,83.9,83.82,83.84,7500.0,55.5747,55.5814,55.5284,55.5416,7500.0
2013-07-29 14:35:00,83.89,83.89,83.83,83.83,800.0,55.5747,55.5747,55.535,55.535,800.0
2013-07-29 14:40:00,83.83,83.9,83.82,83.9,3000.0,55.535,55.5814,55.5284,55.5814,3000.0
2013-07-29 14:45:00,83.85,83.88,83.82,83.83,4500.0,55.5482,55.5681,55.5284,55.535,4500.0
2013-07-29 14:50:00,83.82,83.89,83.8,83.83,26500.0,55.5284,55.5747,55.5151,55.535,26500.0
2013-07-29 14:55:00,83.83,83.88,83.8,83.88,8700.0,55.535,55.5681,55.5151,55.5681,8700.0
2013-07-29 15:00:00,83.87,83.88,83.8,83.82,1200.0,55.5615,55.5681,55.5151,55.5284,1200.0
2013-07-29 15:05:00,83.83,83.88,83.83,83.88,200.0,55.535,55.5681,55.535,55.5681,200.0
2013-07-29 15:10:00,83.81,83.83,83.81,83.81,700.0,55.5217,55.535,55.5217,55.5217,700.0
2013-07-29 15:15:00,83.81,83.81,83.8,83.8,1100.0,55.5217,55.5217,55.5151,55.5151,1100.0
2013-07-29 15:20:00,83.83,83.84,83.8,83.81,3200.0,55.535,55.5416,55.5151,55.5217,3200.0
2013-07-29 15:25:00,83.8,83.84,83.8,83.84,900.0,55.5151,55.5416,55.5151,55.5416,900.0
2013-07-29 15:30:00,83.8,83.85,83.8,83.8,1400.0,55.5151,55.5482,55.5151,55.5151,1400.0
2013-07-29 15:35:00,83.84,83.84,83.8,83.8,1600.0,55.5416,55.5416,55.5151,55.5151,1600.0
2013-07-29 15:40:00,83.8,83.93,83.8,83.85,13500.0,55.5151,55.6012,55.5151,55.5482,13500.0
2013-07-29 15:45:00,83.91,83.92,83.85,83.91,16900.0,55.588,55.5946,55.5482,55.588,16900.0
2013-07-29 15:50:00,83.91,83.92,83.88,83.9,56500.0,55.588,55.5946,55.5681,55.5814,56500.0
2013-07-29 15:55:00,83.9,83.98,83.87,83.97,99900.0,55.5814,55.6344,55.5615,55.6277,99900.0
2013-07-30 09:30:00,84.06,84.08,84.03,84.06,4400.0,55.6874,55.7006,55.6675,55.6874,4400.0
2013-07-30 09:35:00,84.04,84.08,83.98,83.98,1500.0,55.6741,55.7006,55.6344,55.6344,1500.0
2013-07-30 09:40:00,84.06,84.06,84.04,84.05,1900.0,55.6874,55.6874,55.6741,55.6807,1900.0
2013-07-30 09:45:00,84.04,84.04,84.02,84.02,1600.0,55.6741,55.6741,55.6609,55.6609,1600.0
2013-07-30 09:50:00,84.02,84.02,84.02,84.02,1900.0,55.6609,55.6609,55.6609,55.6609,1900.0
2013-07-30 09:55:00,84.03,84.03,84.01,84.03,8700.0,55.6675,55.6675,55.6542,55.6675,8700.0
2013-07-30 10:00:00,84.02,84.05,84.02,84.05,400.0,55.6609,55.6807,55.6609,55.6807,400.0
2013-07-30 10:05:00,84.05,84.08,84.04,84.04,2600.0,55.6807,55.7006,55.6741,55.6741,2600.0
2013-07-30 10:10:00,84.06,84.06,84.06,84.06,700.0,55.6874,55.6874,55.6874,55.6874,700.0
2013-07-30 10:15:00,84.07,84.08,84.05,84.06,3300.0,55.694,55.7006,55.6807,55.6874,3300.0
2013-07-30 10:20:00,84.07,84.07,83.8,84.0,115300.0,55.694,55.694,55.5151,55.6476,115300.0
2013-07-30 10:25:00,84.0,84.0,83.98,83.99,4700.0,55.6476,55.6476,55.6344,55.641,4700.0
2013-07-30 10:30:00,83.98,83.98,83.92,83.92,1900.0,55.6344,55.6344,55.5946,55.5946,1900.0
2013-07-30 10:35:00,83.94,83.94,83.92,83.94,800.0,55.6079,55.6079,55.5946,55.6079,800.0
2013-07-30 10:40:00,83.95,83.95,83.89,83.9,27600.0,55.6145,55.6145,55.5747,55.5814,27600.0
2013-07-30 10:45:00,83.9,83.9,83.87,83.87,42300.0,55.5814,55.5814,55.5615,55.5615,42300.0
2013-07-30 10:50:00,83.89,83.91,83.87,83.87,24800.0,55.5747,55.588,55.5615,55.5615,24800.0
2013-07-30 10:55:00,83.87,83.89,83.87,83.89,1200.0,55.5615,55.5747,55.5615,55.5747,1200.0
2013-07-30 11:00:00,83.87,83.89,83.87,83.88,10300.0,55.5615,55.5747,55.5615,55.5681,10300.0
2013-07-30 11:05:00,83.86,83.89,83.86,83.87,3700.0,55.5549,55.5747,55.5549,55.5615,3700.0
2013-07-30 11:10:00,83.87,83.88,83.86,83.86,2000.0,55.5615,55.5681,55.5549,55.5549,2000.0
2013-07-30 11:15:00,83.88,83.88,83.86,83.88,3800.0,55.5681,55.5681,55.5549,55.5681,3800.0
2013-07-30 11:20:00,83.88,83.88,83.88,83.88,2600.0,55.5681,55.5681,55.5681,55.5681,2600.0
2013-07-30 11:25:00,83.87,83.88,83.87,83.87,2000.0,55.5615,55.5681,55.5615,55.5615,2000.0
2013-07-30 11:30:00,83.88,83.9,83.87,83.88,21600.0,55.5681,55.5814,55.5615,55.5681,21600.0
2013-07-30 11:35:00,83.87,83.89,83.86,83.86,8000.0,55.5615,55.5747,55.5549,55.5549,8000.0
2013-07-30 11:40:00,83.86,83.86,83.86,83.86,200.0,55.5549,55.5549,55.5549,55.5549,200.0
2013-07-30 11:45:00,83.85,83.86,83.83,83.86,3200.0,55.5482,55.5549,55.535,55.5549,3200.0
2013-07-30 11:50:00,83.86,83.89,83.86,83.88,3800.0,55.5549,55.5747,55.5549,55.5681,3800.0
2013-07-30 11:55:00,83.88,83.89,83.87,83.87,2900.0,55.5681,55.5747,55.5615,55.5615,2900.0
2013-07-30 12:00:00,83.84,83.86,83.84,83.85,700.0,55.5416,55.5549,55.5416,55.5482,700.0
2013-07-30 12:05:00,83.86,83.86,83.82,83.84,2100.0,55.5549,55.5549,55.5284,55.5416,2100.0
2013-07-30 12:10:00,83.84,83.86,83.83,83.85,8900.0,55.5416,55.5549,55.535,55.5482,8900.0
2013-07-30 12:15:00,83.83,83.84,83.83,83.83,800.0,55.535,55.5416,55.535,55.535,800.0
2013-07-30 12:20:00,83.83,83.83,83.8,83.8,1100.0,55.535,55.535,55.5151,55.5151,1100.0
2013-07-30 12:25:00,83.81,83.82,83.8,83.8,1800.0,55.5217,55.5284,55.5151,55.5151,1800.0
2013-07-30 12:30:00,83.81,83.81,83.81,83.81,100.0,55.5217,55.5217,55.5217,55.5217,100.0
2013-07-30 12:35:00,83.78,83.79,83.76,83.78,3200.0,55.5019,55.5085,55.4886,55.5019,3200.0
2013-07-30 12:40:00,83.78,83.79,83.76,83.78,1200.0,55.5019,55.5085,55.4886,55.5019,1200.0
2013-07-30 12:45:00,83.79,83.8,83.79,83.8,1500.0,55.5085,55.5151,55.5085,55.5151,1500.0
2013-07-30 12:50:00,83.8,83.8,83.78,83.78,800.0,55.5151,55.5151,55.5019,55.5019,800.0
2013-07-30 12:55:00,83.79,83.79,83.76,83.76,2100.0,55.5085,55.5085,55.4886,55.4886,2100.0
2013-07-30 13:00:00,83.77,83.79,83.76,83.79,2700.0,55.4952,55.5085,55.4886,55.5085,2700.0
2013-07-30 13:05:00,83.79,83.79,83.79,83.79,200.0,55.5085,55.5085,55.5085,55.5085,200.0
2013-07-30 13:10:00,83.79,83.8,83.77,83.8,2700.0,55.5085,55.5151,55.4952,55.5151,2700.0
2013-07-30 13:15:00,83.8,83.82,83.8,83.82,2000.0,55.5151,55.5284,55.5151,55.5284,2000.0
2013-07-30 13:20:00,83.8,83.83,83.77,83.82,5600.0,55.5151,55.535,55.4952,55.5284,5600.0
2013-07-30 13:25:00,83.82,83.83,83.81,83.82,3200.0,55.5284,55.535,55.5217,55.5284,3200.0
2013-07-30 13:30:00,83.81,83.83,83.81,83.82,800.0,55.5217,55.535,55.5217,55.5284,800.0
2013-07-30 13:35:00,83.82,83.82,83.81,83.81,1000.0,55.5284,55.5284,55.5217,55.5217,1000.0
2013-07-30 13:40:00,83.81,83.81,83.79,83.79,1400.0,55.5217,55.5217,55.5085,55.5085,1400.0
2013-07-30 13:45:00,83.8,83.8,83.76,83.78,10600.0,55.5151,55.5151,55.4886,55.5019,10600.0
2013-07-30 13:50:00,83.78,83.78,83.78,83.78,700.0,55.5019,55.5019,55.5019,55.5019,700.0
2013-07-30 13:55:00,83.77,83.77,83.75,83.77,8800.0,55.4952,55.4952,55.482,55.4952,8800.0
2013-07-30 14:00:00,83.77,83.78,83.77,83.78,5100.0,55.4952,55.5019,55.4952,55.5019,5100.0
2013-07-30 14:05:00,83.77,83.77,83.75,83.75,4700.0,55.4952,55.4952,55.482,55.482,4700.0
2013-07-30 14:10:00,83.76,83.77,83.75,83.75,32600.0,55.4886,55.4952,55.482,55.482,32600.0
2013-07-30 14:15:00,83.76,83.76,83.75,83.76,2800.0,55.4886,55.4886,55.482,55.4886,2800.0
2013-07-30 14:20:00,83.77,83.77,83.75,83.77,7600.0,55.4952,55.4952,55.482,55.4952,7600.0
2013-07-30 14:25:00,83.76,83.77,83.75,83.75,1900.0,55.4886,55.4952,55.482,55.482,1900.0
2013-07-30 14:30:00,83.75,83.77,83.75,83.77,6500.0,55.482,55.4952,55.482,55.4952,6500.0
2013-07-30 14:35:00,83.77,83.77,83.76,83.76,3300.0,55.4952,55.4952,55.4886,55.4886,3300.0
2013-07-30 14:40:00,83.77,83.77,83.76,83.77,2100.0,55.4952,55.4952,55.4886,55.4952,2100.0
2013-07-30 14:45:00,83.79,83.79,83.78,83.79,2400.0,55.5085,55.5085,55.5019,55.5085,2400.0
2013-07-30 14:50:00,83.78,83.79,83.74,83.78,3900.0,55.5019,55.5085,55.4754,55.5019,3900.0
2013-07-30 14:55:00,83.76,83.77,83.76,83.77,1800.0,55.4886,55.4952,55.4886,55.4952,1800.0
2013-07-30 15:00:00,83.76,83.77,83.76,83.76,3900.0,55.4886,55.4952,55.4886,55.4886,3900.0
2013-07-30 15:05:00,83.76,83.77,83.76,83.77,2400.0,55.4886,55.4952,55.4886,55.4952,2400.0
2013-07-30 15:10:00,83.77,83.82,83.77,83.82,3100.0,55.4952,55.5284,55.4952,55.5284,3100.0
2013-07-30 15:15:00,83.82,83.82,83.77,83.78,2700.0,55.5284,55.5284,55.4952,55.5019,2700.0
2013-07-30 15:20:00,83.79,83.81,83.78,83.81,4600.0,55.5085,55.5217,55.5019,55.5217,4600.0
2013-07-30 15:25:00,83.81,83.81,83.79,83.81,5700.0,55.5217,55.5217,55.5085,55.5217,5700.0
2013-07-30 15:30:00,83.81,83.82,83.78,83.78,8500.0,55.5217,55.5284,55.5019,55.5019,8500.0
2013-07-30 15:35:00,83.8,83.82,83.8,83.82,8700.0,55.5151,55.5284,55.5151,55.5284,8700.0
2013-07-30 15:40:00,83.81,83.82,83.8,83.8,3200.0,55.5217,55.5284,55.5151,55.5151,3200.0
2013-07-30 15:45:00,83.82,83.84,83.81,83.82,13400.0,55.5284,55.5416,55.5217,55.5284,13400.0
2013-07-30 15:50:00,83.83,83.9,83.83,83.84,11100.0,55.535,55.5814,55.535,55.5416,11100.0
2013-07-30 15:55:00,83.85,83.91,83.85,83.9,50800.0,55.5482,55.588,55.5482,55.5814,50800.0
2013-07-31 09:30:00,83.24,83.24,83.12,83.15,13700.0,55.293,55.293,55.2133,55.2332,13700.0
2013-07-31 09:35:00,83.15,83.15,83.13,83.15,3700.0,55.2332,55.2332,55.2199,55.2332,3700.0
2013-07-31 09:40:00,83.13,83.22,83.13,83.18,1600.0,55.2199,55.2797,55.2199,55.2532,1600.0
2013-07-31 09:45:00,83.15,83.25,83.15,83.15,2800.0,55.2332,55.2997,55.2332,55.2332,2800.0
2013-07-31 09:50:00,83.23,83.28,83.15,83.27,2800.0,55.2864,55.3196,55.2332,55.3129,2800.0
2013-07-31 09:55:00,83.29,83.3,83.22,83.22,2600.0,55.3262,55.3329,55.2797,55.2797,2600.0
2013-07-31 10:00:00,83.26,83.28,83.21,83.21,5900.0,55.3063,55.3196,55.2731,55.2731,5900.0
2013-07-31 10:05:00,83.28,83.28,83.24,83.28,1300.0,55.3196,55.3196,55.293,55.3196,1300.0
2013-07-31 10:10:00,83.28,83.3,83.24,83.24,1600.0,55.3196,55.3329,55.293,55.293,1600.0
2013-07-31 10:15:00,83.29,83.31,83.25,83.3,2300.0,55.3262,55.3395,55.2997,55.3329,2300.0
2013-07-31 10:20:00,83.26,83.3,83.26,83.28,2000.0,55.3063,55.3329,55.3063,55.3196,2000.0
2013-07-31 10:25:00,83.25,83.3,83.25,83.29,3200.0,55.2997,55.3329,55.2997,55.3262,3200.0
2013-07-31 10:30:00,83.26,83.3,83.26,83.28,3500.0,55.3063,55.3329,55.3063,55.3196,3500.0
2013-07-31 10:35:00,83.27,83.27,83.25,83.26,8600.0,55.3129,55.3129,55.2997,55.3063,8600.0
2013-07-31 10:40:00,83.26,83.26,83.23,83.23,800.0,55.3063,55.3063,55.2864,55.2864,800.0
2013-07-31 10:45:00,83.21,83.27,83.21,83.25,7300.0,55.2731,55.3129,55.2731,55.2997,7300.0
2013-07-31 10:50:00,83.25,83.25,83.18,83.25,4600.0,55.2997,55.2997,55.2532,55.2997,4600.0
2013-07-31 10:55:00,83.23,83.23,83.19,83.2,4000.0,55.2864,55.2864,55.2598,55.2664,4000.0
2013-07-31 11:00:00,83.2,83.2,83.15,83.17,2500.0,55.2664,55.2664,55.2332,55.2465,2500.0
2013-07-31 11:05:00,83.15,83.21,83.15,83.18,7000.0,55.2332,55.2731,55.2332,55.2532,7000.0
2013-07-31 11:10:00,83.18,83.23,83.12,83.13,8000.0,55.2532,55.2864,55.2133,55.2199,8000.0
2013-07-31 11:15:00,83.14,83.2,83.14,83.18,6600.0,55.2266,55.2664,55.2266,55.2532,6600.0
2013-07-31 11:20:00,83.19,83.22,83.14,83.19,10200.0,55.2598,55.2797,55.2266,55.2598,10200.0
2013-07-31 11:25:00,83.19,83.2,83.19,83.2,5700.0,55.2598,55.2664,55.2598,55.2664,5700.0
2013-07-31 11:30:00,83.2,83.21,83.2,83.21,900.0,55.2664,55.2731,55.2664,55.2731,900.0
2013-07-31 11:35:00,83.22,83.22,83.21,83.22,1100.0,55.2797,55.2797,55.2731,55.2797,1100.0
2013-07-31 11:40:00,83.22,83.26,83.21,83.26,1200.0,55.2797,55.3063,55.2731,55.3063,1200.0
2013-07-31 11:45:00,83.25,83.26,83.24,83.26,1400.0,55.2997,55.3063,55.293,55.3063,1400.0
2013-07-31 11:50:00,83.25,83.26,83.22,83.22,2000.0,55.2997,55.3063,55.2797,55.2797,2000.0
2013-07-31 11:55:00,83.22,83.23,83.22,83.22,800.0,55.2797,55.2864,55.2797,55.2797,800.0
2013-07-31 12:00:00,83.22,83.23,83.21,83.23,1000.0,55.2797,55.2864,55.2731,55.2864,1000.0
2013-07-31 12:05:00,83.24,83.24,83.24,83.24,200.0,55.293,55.293,55.293,55.293,200.0
2013-07-31 12:10:00,83.17,83.21,83.17,83.17,30000.0,55.2465,55.2731,55.2465,55.2465,30000.0
2013-07-31 12:15:00,83.19,83.19,83.17,83.17,500.0,55.2598,55.2598,55.2465,55.2465,500.0
2013-07-31 12:20:00,83.29,83.29,83.29,83.29,500.0,55.3262,55.3262,55.3262,55.3262,500.0
2013-07-31 12:25:00,83.3,83.3,83.21,83.21,1000.0,55.3329,55.3329,55.2731,55.2731,1000.0
2013-07-31 12:30:00,83.35,83.35,83.26,83.27,700.0,55.3661,55.3661,55.3063,55.3129,700.0
2013-07-31 12:35:00,83.29,83.33,83.27,83.28,2400.0,55.3262,55.3528,55.3129,55.3196,2400.0
2013-07-31 12:40:00,83.33,83.34,83.27,83.28,2000.0,55.3528,55.3594,55.3129,55.3196,2000.0
2013-07-31 12:45:00,83.3,83.33,83.27,83.33,4200.0,55.3329,55.3528,55.3129,55.3528,4200.0
2013-07-31 12:50:00,83.35,83.37,83.25,83.37,7000.0,55.3661,55.3794,55.2997,55.3794,7000.0
2013-07-31 12:55:00,83.31,83.37,83.31,83.34,5700.0,55.3395,55.3794,55.3395,55.3594,5700.0
2013-07-31 13:00:00,83.37,83.39,83.35,83.39,4300.0,55.3794,55.3926,55.3661,55.3926,4300.0
2013-07-31 13:05:00,83.36,83.42,83.36,83.41,900.0,55.3727,55.4126,55.3727,55.4059,900.0
2013-07-31 13:10:00,83.39,83.41,83.37,83.39,1700.0,55.3926,55.4059,55.3794,55.3926,1700.0
2013-07-31 13:15:00,83.39,83.41,83.39,83.41,700.0,55.3926,55.4059,55.3926,55.4059,700.0
2013-07-31 13:20:00,83.4,83.4,83.32,83.32,700.0,55.3993,55.3993,55.3462,55.3462,700.0
2013-07-31 13:25:00,83.38,83.39,83.32,83.34,6600.0,55.386,55.3926,55.3462,55.3594,6600.0
2013-07-31 13:30:00,83.35,83.42,83.35,83.37,2800.0,55.3661,55.4126,55.3661,55.3794,2800.0
2013-07-31 13:35:00,83.39,83.42,83.36,83.38,6300.0,55.3926,55.4126,55.3727,55.386,6300.0
2013-07-31 13:40:00,83.39,83.43,83.36,83.39,1600.0,55.3926,55.4192,55.3727,55.3926,1600.0
2013-07-31 13:45:00,83.38,83.38,83.34,83.38,3200.0,55.386,55.386,55.3594,55.386,3200.0
2013-07-31 13:50:00,83.34,83.37,83.31,83.34,3800.0,55.3594,55.3794,55.3395,55.3594,3800.0
2013-07-31 13:55:00,83.31,83.32,83.28,83.31,2400.0,55.3395,55.3462,55.3196,55.3395,2400.0
2013-07-31 14:00:00,83.3,83.48,83.29,83.45,4300.0,55.3329,55.4524,55.3262,55.4325,4300.0
2013-07-31 14:05:00,83.44,83.45,83.31,83.39,8300.0,55.4259,55.4325,55.3395,55.3926,8300.0
2013-07-31 14:10:00,83.46,83.49,83.36,83.41,1700.0,55.4391,55.4591,55.3727,55.4059,1700.0
2013-07-31 14:15:00,83.49,83.5,83.49,83.5,2000.0,55.4591,55.4657,55.4591,55.4657,2000.0
2013-07-31 14:20:00,83.5,83.56,83.49,83.56,3900.0,55.4657,55.5056,55.4591,55.5056,3900.0
2013-07-31 14:25:00,83.56,83.62,83.54,83.54,6900.0,55.5056,55.5454,55.4923,55.4923,6900.0
2013-07-31 14:30:00,83.55,83.59,83.51,83.52,2300.0,55.4989,55.5255,55.4724,55.479,2300.0
2013-07-31 14:35:00,83.54,83.6,83.52,83.6,4800.0,55.4923,55.5321,55.479,55.5321,4800.0
2013-07-31 14:40:00,83.54,83.6,83.54,83.59,2800.0,55.4923,55.5321,55.4923,55.5255,2800.0
2013-07-31 14:45:00,83.54,83.65,83.52,83.61,7500.0,55.4923,55.5654,55.479,55.5388,7500.0
2013-07-31 14:50:00,83.67,83.67,83.58,83.59,3000.0,55.5786,55.5786,55.5189,55.5255,3000.0
2013-07-31 14:55:00,83.61,83.69,83.59,83.62,3500.0,55.5388,55.5919,55.5255,55.5454,3500.0
2013-07-31 15:00:00,83.68,83.7,83.66,83.69,1100.0,55.5853,55.5986,55.572,55.5919,1100.0
2013-07-31 15:05:00,83.73,83.73,83.67,83.67,8500.0,55.6185,55.6185,55.5786,55.5786,8500.0
2013-07-31 15:10:00,83.69,83.74,83.66,83.68,4700.0,55.5919,55.6251,55.572,55.5853,4700.0
2013-07-31 15:15:00,83.67,83.72,83.66,83.69,13100.0,55.5786,55.6119,55.572,55.5919,13100.0
2013-07-31 15:20:00,83.69,83.7,83.66,83.68,3700.0,55.5919,55.5986,55.572,55.5853,3700.0
2013-07-31 15:25:00,83.68,83.78,83.66,83.78,12100.0,55.5853,55.6517,55.572,55.6517,12100.0
2013-07-31 15:30:00,83.8,83.81,83.71,83.79,3200.0,55.665,55.6716,55.6052,55.6584,3200.0
2013-07-31 15:35:00,83.79,83.79,83.74,83.76,7400.0,55.6584,55.6584,55.6251,55.6384,7400.0
2013-07-31 15:40:00,83.76,83.77,83.74,83.76,5100.0,55.6384,55.6451,55.6251,55.6384,5100.0
2013-07-31 15:45:00,83.76,83.76,83.7,83.73,6100.0,55.6384,55.6384,55.5986,55.6185,6100.0
2013-07-31 15:50:00,83.73,83.75,83.71,83.74,12100.0,55.6185,55.6318,55.6052,55.6251,12100.0
2013-07-31 15:55:00,83.73,83.76,83.7,83.76,32600.0,55.6185,55.6384,55.5986,55.6384,32600.0
2013-08-01 09:30:00,83.48,83.5,83.46,83.46,3000.0,55.4524,55.4657,55.4391,55.4391,3000.0
2013-08-01 09:35:00,83.54,83.54,83.42,83.42,3000.0,55.4923,55.4923,55.4126,55.4126,3000.0
2013-08-01 09:40:00,83.42,83.42,83.42,83.42,0.0,55.4126,55.4126,55.4126,55.4126,0.0
2013-08-01 09:45:00,83.42,83.42,83.42,83.42,700.0,55.4126,55.4126,55.4126,55.4126,700.0
2013-08-01 09:50:00,83.41,83.41,83.41,83.41,300.0,55.4059,55.4059,55.4059,55.4059,300.0
2013-08-01 09:55:00,83.46,83.47,83.44,83.46,5200.0,55.4391,55.4458,55.4259,55.4391,5200.0
2013-08-01 10:00:00,83.37,83.37,83.2,83.27,800.0,55.3794,55.3794,55.2664,55.3129,800.0
2013-08-01 10:05:00,83.3,83.37,83.3,83.37,600.0,55.3329,55.3794,55.3329,55.3794,600.0
2013-08-01 10:10:00,83.33,83.33,83.33,83.33,400.0,55.3528,55.3528,55.3528,55.3528,400.0
2013-08-01 10:15:00,83.33,83.33,83.29,83.32,2300.0,55.3528,55.3528,55.3262,55.3462,2300.0
2013-08-01 10:20:00,83.34,83.34,83.3,83.34,1700.0,55.3594,55.3594,55.3329,55.3594,1700.0
2013-08-01 10:25:00,83.33,83.36,83.33,83.34,1700.0,55.3528,55.3727,55.3528,55.3594,1700.0
2013-08-01 10:30:00,83.33,83.33,83.3,83.3,1700.0,55.3528,55.3528,55.3329,55.3329,1700.0
2013-08-01 10:35:00,83.33,83.33,83.29,83.29,400.0,55.3528,55.3528,55.3262,55.3262,400.0
2013-08-01 10:40:00,83.28,83.32,83.28,83.28,1000.0,55.3196,55.3462,55.3196,55.3196,1000.0
2013-08-01 10:45:00,83.31,83.31,83.28,83.28,1000.0,55.3395,55.3395,55.3196,55.3196,1000.0
2013-08-01 10:50:00,83.31,83.31,83.31,83.31,66900.0,55.3395,55.3395,55.3395,55.3395,66900.0
2013-08-01 10:55:00,83.28,83.28,83.28,83.28,600.0,55.3196,55.3196,55.3196,55.3196,600.0
2013-08-01 11:00:00,83.31,83.36,83.31,83.36,600.0,55.3395,55.3727,55.3395,55.3727,600.0
2013-08-01 11:05:00,83.27,83.28,83.22,83.22,2400.0,55.3129,55.3196,55.2797,55.2797,2400.0
2013-08-01 11:10:00,83.25,83.25,83.21,83.21,700.0,55.2997,55.2997,55.2731,55.2731,700.0
2013-08-01 11:15:00,83.22,83.25,83.18,83.22,14700.0,55.2797,55.2997,55.2532,55.2797,14700.0
2013-08-01 11:20:00,83.26,83.31,83.26,83.3,1400.0,55.3063,55.3395,55.3063,55.3329,1400.0
2013-08-01 11:25:00,83.24,83.24,83.24,83.24,900.0,55.293,55.293,55.293,55.293,900.0
2013-08-01 11:30:00,83.25,83.26,83.25,83.26,400.0,55.2997,55.3063,55.2997,55.3063,400.0
2013-08-01 11:35:00,83.25,83.28,83.23,83.28,1100.0,55.2997,55.3196,55.2864,55.3196,1100.0
2013-08-01 11:40:00,83.28,83.28,83.22,83.22,900.0,55.3196,55.3196,55.2797,55.2797,900.0
2013-08-01 11:45:00,83.22,83.28,83.22,83.28,200.0,55.2797,55.3196,55.2797,55.3196,200.0
2013-08-01 11:50:00,83.27,83.27,83.25,83.26,2000.0,55.3129,55.3129,55.2997,55.3063,2000.0
2013-08-01 11:55:00,83.22,83.22,83.21,83.21,2000.0,55.2797,55.2797,55.2731,55.2731,2000.0
2013-08-01 12:00:00,83.2,83.24,83.2,83.2,2300.0,55.2664,55.293,55.2664,55.2664,2300.0
2013-08-01 12:05:00,83.21,83.21,83.21,83.21,200.0,55.2731,55.2731,55.2731,55.2731,200.0
2013-08-01 12:10:00,83.21,83.23,83.2,83.23,1800.0,55.2731,55.2864,55.2664,55.2864,1800.0
2013-08-01 12:15:00,83.23,83.23,83.2,83.2,1500.0,55.2864,55.2864,55.2664,55.2664,1500.0
2013-08-01 12:20:00,83.23,83.23,83.23,83.23,300.0,55.2864,55.2864,55.2864,55.2864,300.0
2013-08-01 12:25:00,83.25,83.25,83.25,83.25,700.0,55.2997,55.2997,55.2997,55.2997,700.0
2013-08-01 12:30:00,83.23,83.23,83.2,83.2,300.0,55.2864,55.2864,55.2664,55.2664,300.0
2013-08-01 12:35:00,83.22,83.24,83.22,83.22,2100.0,55.2797,55.293,55.2797,55.2797,2100.0
2013-08-01 12:40:00,83.23,83.23,83.19,83.2,1400.0,55.2864,55.2864,55.2598,55.2664,1400.0
2013-08-01 12:45:00,83.17,83.2,83.17,83.17,5400.0,55.2465,55.2664,55.2465,55.2465,5400.0
2013-08-01 12:50:00,83.17,83.19,83.17,83.18,800.0,55.2465,55.2598,55.2465,55.2532,800.0
2013-08-01 12:55:00,83.16,83.17,83.16,83.17,300.0,55.2399,55.2465,55.2399,55.2465,300.0
2013-08-01 13:00:00,83.18,83.23,83.18,83.21,7300.0,55.2532,55.2864,55.2532,55.2731,7300.0
2013-08-01 13:05:00,83.21,83.21,83.19,83.21,3400.0,55.2731,55.2731,55.2598,55.2731,3400.0
2013-08-01 13:10:00,83.27,83.27,83.27,83.27,1500.0,55.3129,55.3129,55.3129,55.3129,1500.0
2013-08-01 13:15:00,83.26,83.26,83.26,83.26,100.0,55.3063,55.3063,55.3063,55.3063,100.0
2013-08-01 13:20:00,83.19,83.22,83.18,83.18,1800.0,55.2598,55.2797,55.2532,55.2532,1800.0
2013-08-01 13:25:00,83.23,83.23,83.23,83.23,100.0,55.2864,55.2864,55.2864,55.2864,100.0
2013-08-01 13:30:00,83.22,83.23,83.17,83.21,1700.0,55.2797,55.2864,55.2465,55.2731,1700.0
2013-08-01 13:35:00,83.22,83.22,83.19,83.2,1700.0,55.2797,55.2797,55.2598,55.2664,1700.0
2013-08-01 13:40:00,83.18,83.24,83.18,83.2,2400.0,55.2532,55.293,55.2532,55.2664,2400.0
2013-08-01 13:45:00,83.2,83.25,83.2,83.24,6600.0,55.2664,55.2997,55.2664,55.293,6600.0
2013-08-01 13:50:00,83.21,83.25,83.2,83.2,500.0,55.2731,55.2997,55.2664,55.2664,500.0
2013-08-01 13:55:00,83.2,83.21,83.2,83.21,900.0,55.2664,55.2731,55.2664,55.2731,900.0
2013-08-01 14:00:00,83.24,83.27,83.21,83.21,5400.0,55.293,55.3129,55.2731,55.2731,5400.0
2013-08-01 14:05:00,83.24,83.3,83.22,83.3,1000.0,55.293,55.3329,55.2797,55.3329,1000.0
2013-08-01 14:10:00,83.26,83.26,83.25,83.25,300.0,55.3063,55.3063,55.2997,55.2997,300.0
2013-08-01 14:15:00,83.19,83.28,83.19,83.26,3000.0,55.2598,55.3196,55.2598,55.3063,3000.0
2013-08-01 14:20:00,83.27,83.27,83.2,83.2,2300.0,55.3129,55.3129,55.2664,55.2664,2300.0
2013-08-01 14:25:00,83.2,83.26,83.2,83.22,2600.0,55.2664,55.3063,55.2664,55.2797,2600.0
2013-08-01 14:30:00,83.21,83.25,83.2,83.25,3800.0,55.2731,55.2997,55.2664,55.2997,3800.0
2013-08-01 14:35:00,83.24,83.24,83.21,83.21,300.0,55.293,55.293,55.2731,55.2731,300.0
2013-08-01 14:40:00,83.2,83.2,83.15,83.15,2900.0,55.2664,55.2664,55.2332,55.2332,2900.0
2013-08-01 14:45:00,83.14,83.2,83.1,83.1,2100.0,55.2266,55.2664,55.2,55.2,2100.0
2013-08-01 14:50:00,83.07,83.1,83.07,83.09,1000.0,55.1801,55.2,55.1801,55.1934,1000.0
2013-08-01 14:55:00,83.11,83.11,83.06,83.08,3700.0,55.2067,55.2067,55.1734,55.1867,3700.0
2013-08-01 15:00:00,83.06,83.09,83.05,83.05,1500.0,55.1734,55.1934,55.1668,55.1668,1500.0
2013-08-01 15:05:00,83.1,83.1,83.06,83.06,400.0,55.2,55.2,55.1734,55.1734,400.0
2013-08-01 15:10:00,83.07,83.11,83.07,83.09,2700.0,55.1801,55.2067,55.1801,55.1934,2700.0
2013-08-01 15:15:00,83.09,83.14,83.07,83.08,14000.0,55.1934,55.2266,55.1801,55.1867,14000.0
2013-08-01 15:20:00,83.08,83.15,83.07,83.15,26200.0,55.1867,55.2332,55.1801,55.2332,26200.0
2013-08-01 15:25:00,83.15,83.18,83.13,83.16,8300.0,55.2332,55.2532,55.2199,55.2399,8300.0
2013-08-01 15:30:00,83.12,83.12,83.12,83.12,100.0,55.2133,55.2133,55.2133,55.2133,100.0
2013-08-01 15:35:00,83.19,83.22,83.19,83.2,3400.0,55.2598,55.2797,55.2598,55.2664,3400.0
2013-08-01 15:40:00,83.21,83.24,83.16,83.23,131600.0,55.2731,55.293,55.2399,55.2864,131600.0
2013-08-01 15:45:00,83.23,83.3,83.16,83.29,28300.0,55.2864,55.3329,55.2399,55.3262,28300.0
2013-08-01 15:50:00,83.29,83.29,83.16,83.29,2800.0,55.3262,55.3262,55.2399,55.3262,2800.0
2013-08-01 15:55:00,83.29,83.3,83.27,83.3,7200.0,55.3262,55.3329,55.3129,55.3329,7200.0
2013-08-02 09:30:00,83.6,83.6,83.4,83.53,5200.0,55.5321,55.5321,55.3993,55.4856,5200.0
2013-08-02 09:35:00,83.5,83.5,83.5,83.5,100.0,55.4657,55.4657,55.4657,55.4657,100.0
2013-08-02 09:40:00,83.58,83.64,83.51,83.63,900.0,55.5189,55.5587,55.4724,55.5521,900.0
2013-08-02 09:45:00,83.64,83.65,83.49,83.49,3800.0,55.5587,55.5654,55.4591,55.4591,3800.0
2013-08-02 09:50:00,83.51,83.51,83.51,83.51,100.0,55.4724,55.4724,55.4724,55.4724,100.0
2013-08-02 09:55:00,83.63,83.63,83.51,83.59,800.0,55.5521,55.5521,55.4724,55.5255,800.0
2013-08-02 10:00:00,83.5,83.59,83.5,83.52,500.0,55.4657,55.5255,55.4657,55.479,500.0
2013-08-02 10:05:00,83.52,83.52,83.52,83.52,0.0,55.479,55.479,55.479,55.479,0.0
2013-08-02 10:10:00,83.56,83.56,83.54,83.55,1300.0,55.5056,55.5056,55.4923,55.4989,1300.0
2013-08-02 10:15:00,83.55,83.56,83.54,83.54,1800.0,55.4989,55.5056,55.4923,55.4923,1800.0
2013-08-02 10:20:00,83.55,83.7,83.54,83.64,5900.0,55.4989,55.5986,55.4923,55.5587,5900.0
2013-08-02 10:25:00,83.64,83.64,83.51,83.6,4800.0,55.5587,55.5587,55.4724,55.5321,4800.0
2013-08-02 10:30:00,83.63,83.63,83.57,83.6,6700.0,55.5521,55.5521,55.5122,55.5321,6700.0
2013-08-02 10:35:00,83.6,83.6,83.54,83.59,4800.0,55.5321,55.5321,55.4923,55.5255,4800.0
2013-08-02 10:40:00,83.58,83.69,83.58,83.58,1100.0,55.5189,55.5919,55.5189,55.5189,1100.0
2013-08-02 10:45:00,83.6,83.69,83.6,83.62,5200.0,55.5321,55.5919,55.5321,55.5454,5200.0
2013-08-02 10:50:00,83.63,83.63,83.58,83.59,1600.0,55.5521,55.5521,55.5189,55.5255,1600.0
2013-08-02 10:55:00,83.63,83.65,83.6,83.65,1100.0,55.5521,55.5654,55.5321,55.5654,1100.0
2013-08-02 11:00:00,83.58,83.66,83.58,83.61,1200.0,55.5189,55.572,55.5189,55.5388,1200.0
2013-08-02 11:05:00,83.6,83.7,83.6,83.64,4400.0,55.5321,55.5986,55.5321,55.5587,4400.0
2013-08-02 11:10:00,83.64,83.64,83.6,83.6,800.0,55.5587,55.5587,55.5321,55.5321,800.0
2013-08-02 11:15:00,83.62,83.68,83.6,83.61,1300.0,55.5454,55.5853,55.5321,55.5388,1300.0
2013-08-02 11:20:00,83.63,83.69,83.63,83.67,700.0,55.5521,55.5919,55.5521,55.5786,700.0
2013-08-02 11:25:00,83.65,83.68,83.65,83.66,1400.0,55.5654,55.5853,55.5654,55.572,1400.0
2013-08-02 11:30:00,83.65,83.65,83.62,83.64,900.0,55.5654,55.5654,55.5454,55.5587,900.0
2013-08-02 11:35:00,83.64,83.64,83.64,83.64,0.0,55.5587,55.5587,55.5587,55.5587,0.0
2013-08-02 11:40:00,83.61,83.61,83.51,83.55,3700.0,55.5388,55.5388,55.4724,55.4989,3700.0
2013-08-02 11:45:00,83.56,83.62,83.56,83.62,2500.0,55.5056,55.5454,55.5056,55.5454,2500.0
2013-08-02 11:50:00,83.51,83.55,83.51,83.55,300.0,55.4724,55.4989,55.4724,55.4989,300.0
2013-08-02 11:55:00,83.58,83.58,83.51,83.51,1800.0,55.5189,55.5189,55.4724,55.4724,1800.0
2013-08-02 12:00:00,83.53,83.61,83.53,83.61,1100.0,55.4856,55.5388,55.4856,55.5388,1100.0
2013-08-02 12:05:00,83.52,83.58,83.52,83.57,800.0,55.479,55.5189,55.479,55.5122,800.0
2013-08-02 12:10:00,83.56,83.58,83.53,83.56,600.0,55.5056,55.5189,55.4856,55.5056,600.0
2013-08-02 12:15:00,83.56,83.56,83.49,83.54,7900.0,55.5056,55.5056,55.4591,55.4923,7900.0
2013-08-02 12:20:00,83.55,83.57,83.5,83.5,600.0,55.4989,55.5122,55.4657,55.4657,600.0
2013-08-02 12:25:00,83.51,83.59,83.51,83.51,1100.0,55.4724,55.5255,55.4724,55.4724,1100.0
2013-08-02 12:30:00,83.53,83.54,83.51,83.54,4700.0,55.4856,55.4923,55.4724,55.4923,4700.0
2013-08-02 12:35:00,83.55,83.55,83.55,83.55,900.0,55.4989,55.4989,55.4989,55.4989,900.0
2013-08-02 12:40:00,83.53,83.53,83.5,83.53,2800.0,55.4856,55.4856,55.4657,55.4856,2800.0
2013-08-02 12:45:00,83.53,83.6,83.53,83.59,9300.0,55.4856,55.5321,55.4856,55.5255,9300.0
2013-08-02 12:50:00,83.6,83.65,83.58,83.58,13500.0,55.5321,55.5654,55.5189,55.5189,13500.0
2013-08-02 12:55:00,83.58,83.6,83.57,83.57,7000.0,55.5189,55.5321,55.5122,55.5122,7000.0
2013-08-02 13:00:00,83.57,83.6,83.57,83.58,2900.0,55.5122,55.5321,55.5122,55.5189,2900.0
2013-08-02 13:05:00,83.57,83.57,83.57,83.57,200.0,55.5122,55.5122,55.5122,55.5122,200.0
2013-08-02 13:10:00,83.59,83.59,83.59,83.59,100.0,55.5255,55.5255,55.5255,55.5255,100.0
2013-08-02 13:15:00,83.56,83.59,83.56,83.56,3700.0,55.5056,55.5255,55.5056,55.5056,3700.0
2013-08-02 13:20:00,83.57,83.61,83.57,83.57,1500.0,55.5122,55.5388,55.5122,55.5122,1500.0
2013-08-02 13:25:00,83.64,83.64,83.62,83.62,800.0,55.5587,55.5587,55.5454,55.5454,800.0
2013-08-02 13:30:00,83.64,83.64,83.57,83.62,1700.0,55.5587,55.5587,55.5122,55.5454,1700.0
2013-08-02 13:35:00,83.57,83.6,83.57,83.57,2500.0,55.5122,55.5321,55.5122,55.5122,2500.0
2013-08-02 13:40:00,83.57,83.61,83.57,83.57,1200.0,55.5122,55.5388,55.5122,55.5122,1200.0
2013-08-02 13:45:00,83.6,83.61,83.58,83.59,600.0,55.5321,55.5388,55.5189,55.5255,600.0
2013-08-02 13:50:00,83.57,83.61,83.57,83.59,2600.0,55.5122,55.5388,55.5122,55.5255,2600.0
2013-08-02 13:55:00,83.6,83.65,83.6,83.64,1800.0,55.5321,55.5654,55.5321,55.5587,1800.0
2013-08-02 14:00:00,83.63,83.66,83.62,83.66,3400.0,55.5521,55.572,55.5454,55.572,3400.0
2013-08-02 14:05:00,83.62,83.7,83.62,83.69,10100.0,55.5454,55.5986,55.5454,55.5919,10100.0
2013-08-02 14:10:00,83.7,83.72,83.65,83.67,10200.0,55.5986,55.6119,55.5654,55.5786,10200.0
2013-08-02 14:15:00,83.68,83.73,83.67,83.68,4100.0,55.5853,55.6185,55.5786,55.5853,4100.0
2013-08-02 14:20:00,83.73,83.73,83.73,83.73,700.0,55.6185,55.6185,55.6185,55.6185,700.0
2013-08-02 14:25:00,83.68,83.68,83.68,83.68,200.0,55.5853,55.5853,55.5853,55.5853,200.0
2013-08-02 14:30:00,83.72,83.72,83.67,83.69,2000.0,55.6119,55.6119,55.5786,55.5919,2000.0
2013-08-02 14:35:00,83.68,83.72,83.67,83.72,1300.0,55.5853,55.6119,55.5786,55.6119,1300.0
2013-08-02 14:40:00,83.72,83.72,83.68,83.68,300.0,55.6119,55.6119,55.5853,55.5853,300.0
2013-08-02 14:45:00,83.68,83.68,83.68,83.68,1200.0,55.5853,55.5853,55.5853,55.5853,1200.0
2013-08-02 14:50:00,83.69,83.72,83.67,83.69,4000.0,55.5919,55.6119,55.5786,55.5919,4000.0
2013-08-02 14:55:00,83.69,83.69,83.67,83.69,3100.0,55.5919,55.5919,55.5786,55.5919,3100.0
2013-08-02 15:00:00,83.69,83.69,83.69,83.69,200.0,55.5919,55.5919,55.5919,55.5919,200.0
2013-08-02 15:05:00,83.67,83.7,83.65,83.66,5900.0,55.5786,55.5986,55.5654,55.572,5900.0
2013-08-02 15:10:00,83.65,83.7,83.65,83.7,1500.0,55.5654,55.5986,55.5654,55.5986,1500.0
2013-08-02 15:15:00,83.67,83.71,83.65,83.66,9500.0,55.5786,55.6052,55.5654,55.572,9500.0
2013-08-02 15:20:00,83.66,83.69,83.65,83.69,4600.0,55.572,55.5919,55.5654,55.5919,4600.0
2013-08-02 15:25:00,83.71,83.73,83.67,83.68,5500.0,55.6052,55.6185,55.5786,55.5853,5500.0
2013-08-02 15:30:00,83.67,83.68,83.67,83.68,2300.0,55.5786,55.5853,55.5786,55.5853,2300.0
2013-08-02 15:35:00,83.67,83.69,83.65,83.67,5900.0,55.5786,55.5919,55.5654,55.5786,5900.0
2013-08-02 15:40:00,83.67,83.69,83.66,83.67,1400.0,55.5786,55.5919,55.572,55.5786,1400.0
2013-08-02 15:45:00,83.69,83.69,83.65,83.67,3100.0,55.5919,55.5919,55.5654,55.5786,3100.0
2013-08-02 15:50:00,83.69,83.69,83.65,83.66,4000.0,55.5919,55.5919,55.5654,55.572,4000.0
2013-08-02 15:55:00,83.69,83.73,83.66,83.73,6900.0,55.5919,55.6185,55.572,55.6185,6900.0
2013-08-05 09:30:00,83.7,83.7,83.57,83.64,7200.0,55.5986,55.5986,55.5122,55.5587,7200.0
2013-08-05 09:35:00,83.58,83.7,83.58,83.7,1100.0,55.5189,55.5986,55.5189,55.5986,1100.0
2013-08-05 09:40:00,83.7,83.7,83.7,83.7,100.0,55.5986,55.5986,55.5986,55.5986,100.0
2013-08-05 09:45:00,83.69,83.69,83.69,83.69,200.0,55.5919,55.5919,55.5919,55.5919,200.0
2013-08-05 09:50:00,83.65,83.7,83.65,83.67,600.0,55.5654,55.5986,55.5654,55.5786,600.0
2013-08-05 09:55:00,83.67,83.7,83.65,83.7,1100.0,55.5786,55.5986,55.5654,55.5986,1100.0
2013-08-05 10:00:00,83.66,83.67,83.54,83.54,2100.0,55.572,55.5786,55.4923,55.4923,2100.0
2013-08-05 10:05:00,83.62,83.62,83.62,83.62,400.0,55.5454,55.5454,55.5454,55.5454,400.0
2013-08-05 10:10:00,83.58,83.58,83.58,83.58,400.0,55.5189,55.5189,55.5189,55.5189,400.0
2013-08-05 10:15:00,83.59,83.59,83.52,83.52,1500.0,55.5255,55.5255,55.479,55.479,1500.0
2013-08-05 10:20:00,83.59,83.59,83.53,83.53,1200.0,55.5255,55.5255,55.4856,55.4856,1200.0
2013-08-05 10:25:00,83.59,83.59,83.55,83.59,3100.0,55.5255,55.5255,55.4989,55.5255,3100.0
2013-08-05 10:30:00,83.56,83.56,83.55,83.55,300.0,55.5056,55.5056,55.4989,55.4989,300.0
2013-08-05 10:35:00,83.58,83.59,83.51,83.58,2600.0,55.5189,55.5255,55.4724,55.5189,2600.0
2013-08-05 10:40:00,83.59,83.59,83.52,83.58,800.0,55.5255,55.5255,55.479,55.5189,800.0
2013-08-05 10:45:00,83.56,83.59,83.51,83.51,4900.0,55.5056,55.5255,55.4724,55.4724,4900.0
2013-08-05 10:50:00,83.51,83.51,83.51,83.51,0.0,55.4724,55.4724,55.4724,55.4724,0.0
2013-08-05 10:55:00,83.59,83.59,83.51,83.54,3900.0,55.5255,55.5255,55.4724,55.4923,3900.0
2013-08-05 11:00:00,83.54,83.59,83.54,83.59,500.0,55.4923,55.5255,55.4923,55.5255,500.0
2013-08-05 11:05:00,83.59,83.59,83.56,83.56,700.0,55.5255,55.5255,55.5056,55.5056,700.0
2013-08-05 11:10:00,83.56,83.56,83.56,83.56,0.0,55.5056,55.5056,55.5056,55.5056,0.0
2013-08-05 11:15:00,83.56,83.56,83.54,83.54,500.0,55.5056,55.5056,55.4923,55.4923,500.0
2013-08-05 11:20:00,83.58,83.6,83.57,83.59,8200.0,55.5189,55.5321,55.5122,55.5255,8200.0
2013-08-05 11:25:00,83.59,83.59,83.56,83.58,1300.0,55.5255,55.5255,55.5056,55.5189,1300.0
2013-08-05 11:30:00,83.56,83.56,83.56,83.56,900.0,55.5056,55.5056,55.5056,55.5056,900.0
2013-08-05 11:35:00,83.54,83.58,83.54,83.57,3700.0,55.4923,55.5189,55.4923,55.5122,3700.0
2013-08-05 11:40:00,83.58,83.58,83.58,83.58,100.0,55.5189,55.5189,55.5189,55.5189,100.0
2013-08-05 11:45:00,83.59,83.59,83.54,83.54,400.0,55.5255,55.5255,55.4923,55.4923,400.0
2013-08-05 11:50:00,83.55,83.55,83.55,83.55,300.0,55.4989,55.4989,55.4989,55.4989,300.0
2013-08-05 11:55:00,83.58,83.59,83.52,83.52,600.0,55.5189,55.5255,55.479,55.479,600.0
2013-08-05 12:00:00,83.59,83.59,83.52,83.56,400.0,55.5255,55.5255,55.479,55.5056,400.0
2013-08-05 12:05:00,83.52,83.59,83.52,83.59,400.0,55.479,55.5255,55.479,55.5255,400.0
2013-08-05 12:10:00,83.59,83.59,83.59,83.59,0.0,55.5255,55.5255,55.5255,55.5255,0.0
2013-08-05 12:15:00,83.56,83.56,83.56,83.56,1000.0,55.5056,55.5056,55.5056,55.5056,1000.0
2013-08-05 12:20:00,83.54,83.54,83.48,83.48,300.0,55.4923,55.4923,55.4524,55.4524,300.0
2013-08-05 12:25:00,83.47,83.51,83.45,83.51,2000.0,55.4458,55.4724,55.4325,55.4724,2000.0
2013-08-05 12:30:00,83.51,83.51,83.51,83.51,100.0,55.4724,55.4724,55.4724,55.4724,100.0
2013-08-05 12:35:00,83.5,83.56,83.45,83.46,5500.0,55.4657,55.5056,55.4325,55.4391,5500.0
2013-08-05 12:40:00,83.55,83.56,83.45,83.45,1000.0,55.4989,55.5056,55.4325,55.4325,1000.0
2013-08-05 12:45:00,83.47,83.47,83.44,83.44,1700.0,55.4458,55.4458,55.4259,55.4259,1700.0
2013-08-05 12:50:00,83.45,83.54,83.45,83.52,300.0,55.4325,55.4923,55.4325,55.479,300.0
2013-08-05 12:55:00,83.52,83.52,83.52,83.52,400.0,55.479,55.479,55.479,55.479,400.0
2013-08-05 13:00:00,83.55,83.55,83.55,83.55,100.0,55.4989,55.4989,55.4989,55.4989,100.0
2013-08-05 13:05:00,83.53,83.53,83.53,83.53,500.0,55.4856,55.4856,55.4856,55.4856,500.0
2013-08-05 13:10:00,83.54,83.54,83.5,83.5,300.0,55.4923,55.4923,55.4657,55.4657,300.0
2013-08-05 13:15:00,83.51,83.55,83.5,83.51,1400.0,55.4724,55.4989,55.4657,55.4724,1400.0
2013-08-05 13:20:00,83.52,83.54,83.52,83.54,200.0,55.479,55.4923,55.479,55.4923,200.0
2013-08-05 13:25:00,83.56,83.56,83.55,83.55,1500.0,55.5056,55.5056,55.4989,55.4989,1500.0
2013-08-05 13:30:00,83.5,83.5,83.5,83.5,300.0,55.4657,55.4657,55.4657,55.4657,300.0
2013-08-05 13:35:00,83.56,83.59,83.56,83.56,1600.0,55.5056,55.5255,55.5056,55.5056,1600.0
2013-08-05 13:40:00,83.57,83.59,83.57,83.59,1000.0,55.5122,55.5255,55.5122,55.5255,1000.0
2013-08-05 13:45:00,83.59,83.59,83.51,83.55,3200.0,55.5255,55.5255,55.4724,55.4989,3200.0
2013-08-05 13:50:00,83.55,83.59,83.55,83.55,1300.0,55.4989,55.5255,55.4989,55.4989,1300.0
2013-08-05 13:55:00,83.58,83.58,83.5,83.5,2800.0,55.5189,55.5189,55.4657,55.4657,2800.0
2013-08-05 14:00:00,83.51,83.59,83.51,83.59,2400.0,55.4724,55.5255,55.4724,55.5255,2400.0
2013-08-05 14:05:00,83.51,83.58,83.51,83.58,2700.0,55.4724,55.5189,55.4724,55.5189,2700.0
2013-08-05 14:10:00,83.52,83.59,83.52,83.59,3600.0,55.479,55.5255,55.479,55.5255,3600.0
2013-08-05 14:15:00,83.51,83.59,83.51,83.58,16700.0,55.4724,55.5255,55.4724,55.5189,16700.0
2013-08-05 14:20:00,83.53,83.59,83.53,83.59,1000.0,55.4856,55.5255,55.4856,55.5255,1000.0
2013-08-05 14:25:00,83.59,83.59,83.57,83.57,300.0,55.5255,55.5255,55.5122,55.5122,300.0
2013-08-05 14:30:00,83.57,83.58,83.52,83.58,1800.0,55.5122,55.5189,55.479,55.5189,1800.0
2013-08-05 14:35:00,83.53,83.57,83.52,83.53,6700.0,55.4856,55.5122,55.479,55.4856,6700.0
2013-08-05 14:40:00,83.52,83.58,83.52,83.58,300.0,55.479,55.5189,55.479,55.5189,300.0
2013-08-05 14:45:00,83.53,83.59,83.53,83.58,600.0,55.4856,55.5255,55.4856,55.5189,600.0
2013-08-05 14:50:00,83.57,83.66,83.57,83.66,600.0,55.5122,55.572,55.5122,55.572,600.0
2013-08-05 14:55:00,83.55,83.66,83.55,83.65,1400.0,55.4989,55.572,55.4989,55.5654,1400.0
2013-08-05 15:00:00,83.58,83.65,83.56,83.56,2600.0,55.5189,55.5654,55.5056,55.5056,2600.0
2013-08-05 15:05:00,83.63,83.63,83.58,83.58,800.0,55.5521,55.5521,55.5189,55.5189,800.0
2013-08-05 15:10:00,83.63,83.63,83.61,83.61,300.0,55.5521,55.5521,55.5388,55.5388,300.0
2013-08-05 15:15:00,83.62,83.65,83.57,83.64,1300.0,55.5454,55.5654,55.5122,55.5587,1300.0
2013-08-05 15:20:00,83.56,83.56,83.56,83.56,200.0,55.5056,55.5056,55.5056,55.5056,200.0
2013-08-05 15:25:00,83.6,83.6,83.6,83.6,400.0,55.5321,55.5321,55.5321,55.5321,400.0
2013-08-05 15:30:00,83.57,83.62,83.57,83.6,1500.0,55.5122,55.5454,55.5122,55.5321,1500.0
2013-08-05 15:35:00,83.63,83.64,83.6,83.64,1900.0,55.5521,55.5587,55.5321,55.5587,1900.0
2013-08-05 15:40:00,83.65,83.65,83.58,83.58,1100.0,55.5654,55.5654,55.5189,55.5189,1100.0
2013-08-05 15:45:00,83.64,83.64,83.55,83.59,7100.0,55.5587,55.5587,55.4989,55.5255,7100.0
2013-08-05 15:50:00,83.63,83.63,83.55,83.61,2700.0,55.5521,55.5521,55.4989,55.5388,2700.0
2013-08-05 15:55:00,83.62,83.63,83.55,83.62,3000.0,55.5454,55.5521,55.4989,55.5454,3000.0
2013-08-06 09:30:00,83.6,83.62,83.6,83.62,6600.0,55.5321,55.5454,55.5321,55.5454,6600.0
2013-08-06 09:35:00,83.6,83.62,83.56,83.56,600.0,55.5321,55.5454,55.5056,55.5056,600.0
2013-08-06 09:40:00,83.5,83.54,83.5,83.54,500.0,55.4657,55.4923,55.4657,55.4923,500.0
2013-08-06 09:45:00,83.49,83.51,83.49,83.51,1200.0,55.4591,55.4724,55.4591,55.4724,1200.0
2013-08-06 09:50:00,83.5,83.51,83.43,83.43,1900.0,55.4657,55.4724,55.4192,55.4192,1900.0
2013-08-06 09:55:00,83.44,83.51,83.43,83.47,11000.0,55.4259,55.4724,55.4192,55.4458,11000.0
2013-08-06 10:00:00,83.47,83.56,83.47,83.56,2000.0,55.4458,55.5056,55.4458,55.5056,2000.0
2013-08-06 10:05:00,83.57,83.57,83.51,83.51,1700.0,55.5122,55.5122,55.4724,55.4724,1700.0
2013-08-06 10:10:00,83.5,83.5,83.49,83.5,1400.0,55.4657,55.4657,55.4591,55.4657,1400.0
2013-08-06 10:15:00,83.47,83.49,83.46,83.49,2300.0,55.4458,55.4591,55.4391,55.4591,2300.0
2013-08-06 10:20:00,83.47,83.49,83.46,83.46,700.0,55.4458,55.4591,55.4391,55.4391,700.0
2013-08-06 10:25:00,83.46,83.49,83.46,83.46,2300.0,55.4391,55.4591,55.4391,55.4391,2300.0
2013-08-06 10:30:00,83.49,83.49,83.49,83.49,800.0,55.4591,55.4591,55.4591,55.4591,800.0
2013-08-06 10:35:00,83.49,83.49,83.49,83.49,900.0,55.4591,55.4591,55.4591,55.4591,900.0
2013-08-06 10:40:00,83.58,83.58,83.52,83.52,400.0,55.5189,55.5189,55.479,55.479,400.0
2013-08-06 10:45:00,83.52,83.52,83.52,83.52,0.0,55.479,55.479,55.479,55.479,0.0
2013-08-06 10:50:00,83.53,83.53,83.49,83.49,900.0,55.4856,55.4856,55.4591,55.4591,900.0
2013-08-06 10:55:00,83.5,83.51,83.5,83.5,1600.0,55.4657,55.4724,55.4657,55.4657,1600.0
2013-08-06 11:00:00,83.5,83.5,83.5,83.5,0.0,55.4657,55.4657,55.4657,55.4657,0.0
2013-08-06 11:05:00,83.56,83.63,83.52,83.63,4600.0,55.5056,55.5521,55.479,55.5521,4600.0
2013-08-06 11:10:00,83.63,83.63,83.63,83.63,0.0,55.5521,55.5521,55.5521,55.5521,0.0
2013-08-06 11:15:00,83.57,83.58,83.57,83.58,300.0,55.5122,55.5189,55.5122,55.5189,300.0
2013-08-06 11:20:00,83.55,83.58,83.53,83.53,800.0,55.4989,55.5189,55.4856,55.4856,800.0
2013-08-06 11:25:00,83.53,83.53,83.53,83.53,500.0,55.4856,55.4856,55.4856,55.4856,500.0
2013-08-06 11:30:00,83.53,83.53,83.53,83.53,800.0,55.4856,55.4856,55.4856,55.4856,800.0
2013-08-06 11:35:00,83.53,83.53,83.52,83.52,300.0,55.4856,55.4856,55.479,55.479,300.0
2013-08-06 11:40:00,83.52,83.58,83.52,83.58,700.0,55.479,55.5189,55.479,55.5189,700.0
2013-08-06 11:45:00,83.55,83.57,83.5,83.55,2300.0,55.4989,55.5122,55.4657,55.4989,2300.0
2013-08-06 11:50:00,83.56,83.57,83.5,83.57,13000.0,55.5056,55.5122,55.4657,55.5122,13000.0
2013-08-06 11:55:00,83.5,83.57,83.48,83.57,1500.0,55.4657,55.5122,55.4524,55.5122,1500.0
2013-08-06 12:00:00,83.57,83.57,83.57,83.57,300.0,55.5122,55.5122,55.5122,55.5122,300.0
2013-08-06 12:05:00,83.47,83.47,83.47,83.47,2700.0,55.4458,55.4458,55.4458,55.4458,2700.0
2013-08-06 12:10:00,83.48,83.48,83.48,83.48,200.0,55.4524,55.4524,55.4524,55.4524,200.0
2013-08-06 12:15:00,83.57,83.57,83.47,83.49,300.0,55.5122,55.5122,55.4458,55.4591,300.0
2013-08-06 12:20:00,83.57,83.57,83.49,83.57,400.0,55.5122,55.5122,55.4591,55.5122,400.0
2013-08-06 12:25:00,83.52,83.57,83.52,83.57,2200.0,55.479,55.5122,55.479,55.5122,2200.0
2013-08-06 12:30:00,83.51,83.51,83.51,83.51,700.0,55.4724,55.4724,55.4724,55.4724,700.0
2013-08-06 12:35:00,83.47,83.51,83.41,83.41,9400.0,55.4458,55.4724,55.4059,55.4059,9400.0
2013-08-06 12:40:00,83.43,83.51,83.43,83.51,800.0,55.4192,55.4724,55.4192,55.4724,800.0
2013-08-06 12:45:00,83.46,83.52,83.46,83.52,3100.0,55.4391,55.479,55.4391,55.479,3100.0
2013-08-06 12:50:00,83.56,83.56,83.54,83.56,1300.0,55.5056,55.5056,55.4923,55.5056,1300.0
2013-08-06 12:55:00,83.5,83.52,83.5,83.5,500.0,55.4657,55.479,55.4657,55.4657,500.0
2013-08-06 13:00:00,83.47,83.5,83.42,83.43,25900.0,55.4458,55.4657,55.4126,55.4192,25900.0
2013-08-06 13:05:00,83.45,83.48,83.45,83.47,3100.0,55.4325,55.4524,55.4325,55.4458,3100.0
2013-08-06 13:10:00,83.47,83.52,83.47,83.52,900.0,55.4458,55.479,55.4458,55.479,900.0
2013-08-06 13:15:00,83.53,83.57,83.53,83.54,13300.0,55.4856,55.5122,55.4856,55.4923,13300.0
2013-08-06 13:20:00,83.55,83.55,83.49,83.49,9400.0,55.4989,55.4989,55.4591,55.4591,9400.0
2013-08-06 13:25:00,83.53,83.53,83.48,83.52,3200.0,55.4856,55.4856,55.4524,55.479,3200.0
2013-08-06 13:30:00,83.49,83.51,83.49,83.5,3800.0,55.4591,55.4724,55.4591,55.4657,3800.0
2013-08-06 13:35:00,83.53,83.61,83.48,83.52,3200.0,55.4856,55.5388,55.4524,55.479,3200.0
2013-08-06 13:40:00,83.52,83.6,83.47,83.5,7500.0,55.479,55.5321,55.4458,55.4657,7500.0
2013-08-06 13:45:00,83.47,83.51,83.47,83.48,9500.0,55.4458,55.4724,55.4458,55.4524,9500.0
2013-08-06 13:50:00,83.49,83.54,83.49,83.54,400.0,55.4591,55.4923,55.4591,55.4923,400.0
2013-08-06 13:55:00,83.5,83.5,83.5,83.5,800.0,55.4657,55.4657,55.4657,55.4657,800.0
2013-08-06 14:00:00,83.48,83.52,83.48,83.52,4500.0,55.4524,55.479,55.4524,55.479,4500.0
2013-08-06 14:05:00,83.5,83.55,83.48,83.54,4900.0,55.4657,55.4989,55.4524,55.4923,4900.0
2013-08-06 14:10:00,83.5,83.5,83.5,83.5,700.0,55.4657,55.4657,55.4657,55.4657,700.0
2013-08-06 14:15:00,83.54,83.54,83.5,83.54,3600.0,55.4923,55.4923,55.4657,55.4923,3600.0
2013-08-06 14:20:00,83.56,83.6,83.5,83.54,10300.0,55.5056,55.5321,55.4657,55.4923,10300.0
2013-08-06 14:25:00,83.53,83.56,83.51,83.56,4400.0,55.4856,55.5056,55.4724,55.5056,4400.0
2013-08-06 14:30:00,83.53,83.53,83.53,83.53,300.0,55.4856,55.4856,55.4856,55.4856,300.0
2013-08-06 14:35:00,83.52,83.52,83.52,83.52,200.0,55.479,55.479,55.479,55.479,200.0
2013-08-06 14:40:00,83.53,83.53,83.52,83.52,1400.0,55.4856,55.4856,55.479,55.479,1400.0
2013-08-06 14:45:00,83.56,83.58,83.56,83.58,700.0,55.5056,55.5189,55.5056,55.5189,700.0
2013-08-06 14:50:00,83.51,83.51,83.5,83.51,1400.0,55.4724,55.4724,55.4657,55.4724,1400.0
2013-08-06 14:55:00,83.51,83.52,83.49,83.49,1800.0,55.4724,55.479,55.4591,55.4591,1800.0
2013-08-06 15:00:00,83.49,83.52,83.48,83.51,2500.0,55.4591,55.479,55.4524,55.4724,2500.0
2013-08-06 15:05:00,83.52,83.52,83.48,83.48,3600.0,55.479,55.479,55.4524,55.4524,3600.0
2013-08-06 15:10:00,83.48,83.48,83.48,83.48,0.0,55.4524,55.4524,55.4524,55.4524,0.0
2013-08-06 15:15:00,83.48,83.49,83.47,83.47,4100.0,55.4524,55.4591,55.4458,55.4458,4100.0
2013-08-06 15:20:00,83.47,83.55,83.47,83.51,10900.0,55.4458,55.4989,55.4458,55.4724,10900.0
2013-08-06 15:25:00,83.47,83.61,83.47,83.53,13800.0,55.4458,55.5388,55.4458,55.4856,13800.0
2013-08-06 15:30:00,83.49,83.59,83.47,83.57,2300.0,55.4591,55.5255,55.4458,55.5122,2300.0
2013-08-06 15:35:00,83.51,83.58,83.48,83.58,900.0,55.4724,55.5189,55.4524,55.5189,900.0
2013-08-06 15:40:00,83.51,83.56,83.5,83.56,1500.0,55.4724,55.5056,55.4657,55.5056,1500.0
2013-08-06 15:45:00,83.5,83.61,83.5,83.6,2000.0,55.4657,55.5388,55.4657,55.5321,2000.0
2013-08-06 15:50:00,83.56,83.61,83.53,83.55,5300.0,55.5056,55.5388,55.4856,55.4989,5300.0
2013-08-06 15:55:00,83.58,83.62,83.54,83.62,9900.0,55.5189,55.5454,55.4923,55.5454,9900.0
2013-08-07 09:30:00,83.49,83.67,83.47,83.6,10800.0,55.4591,55.5786,55.4458,55.5321,10800.0
2013-08-07 09:35:00,83.59,83.66,83.54,83.66,2000.0,55.5255,55.572,55.4923,55.572,2000.0
2013-08-07 09:40:00,83.5,83.63,83.5,83.63,700.0,55.4657,55.5521,55.4657,55.5521,700.0
2013-08-07 09:45:00,83.67,83.67,83.56,83.56,300.0,55.5786,55.5786,55.5056,55.5056,300.0
2013-08-07 09:50:00,83.55,83.55,83.51,83.54,1300.0,55.4989,55.4989,55.4724,55.4923,1300.0
2013-08-07 09:55:00,83.55,83.55,83.55,83.55,1000.0,55.4989,55.4989,55.4989,55.4989,1000.0
2013-08-07 10:00:00,83.55,83.55,83.54,83.55,5300.0,55.4989,55.4989,55.4923,55.4989,5300.0
2013-08-07 10:05:00,83.61,83.61,83.51,83.56,7700.0,55.5388,55.5388,55.4724,55.5056,7700.0
2013-08-07 10:10:00,83.65,83.65,83.53,83.54,15100.0,55.5654,55.5654,55.4856,55.4923,15100.0
2013-08-07 10:15:00,83.54,83.66,83.54,83.66,10900.0,55.4923,55.572,55.4923,55.572,10900.0
2013-08-07 10:20:00,83.56,83.7,83.55,83.7,3800.0,55.5056,55.5986,55.4989,55.5986,3800.0
2013-08-07 10:25:00,83.57,83.67,83.56,83.56,4100.0,55.5122,55.5786,55.5056,55.5056,4100.0
2013-08-07 10:30:00,83.56,83.56,83.56,83.56,0.0,55.5056,55.5056,55.5056,55.5056,0.0
2013-08-07 10:35:00,83.56,83.57,83.54,83.56,5300.0,55.5056,55.5122,55.4923,55.5056,5300.0
2013-08-07 10:40:00,83.6,83.6,83.51,83.51,4000.0,55.5321,55.5321,55.4724,55.4724,4000.0
2013-08-07 10:45:00,83.52,83.58,83.51,83.51,400.0,55.479,55.5189,55.4724,55.4724,400.0
2013-08-07 10:50:00,83.55,83.55,83.51,83.52,2400.0,55.4989,55.4989,55.4724,55.479,2400.0
2013-08-07 10:55:00,83.55,83.55,83.51,83.52,500.0,55.4989,55.4989,55.4724,55.479,500.0
2013-08-07 11:00:00,83.51,83.62,83.51,83.56,4500.0,55.4724,55.5454,55.4724,55.5056,4500.0
2013-08-07 11:05:00,83.53,83.54,83.53,83.54,400.0,55.4856,55.4923,55.4856,55.4923,400.0
2013-08-07 11:10:00,83.57,83.63,83.57,83.63,2000.0,55.5122,55.5521,55.5122,55.5521,2000.0
2013-08-07 11:15:00,83.54,83.54,83.54,83.54,600.0,55.4923,55.4923,55.4923,55.4923,600.0
2013-08-07 11:20:00,83.54,83.54,83.54,83.54,500.0,55.4923,55.4923,55.4923,55.4923,500.0
2013-08-07 11:25:00,83.52,83.52,83.52,83.52,300.0,55.479,55.479,55.479,55.479,300.0
2013-08-07 11:30:00,83.58,83.58,83.58,83.58,300.0,55.5189,55.5189,55.5189,55.5189,300.0
2013-08-07 11:35:00,83.6,83.6,83.54,83.58,1200.0,55.5321,55.5321,55.4923,55.5189,1200.0
2013-08-07 11:40:00,83.6,83.6,83.6,83.6,600.0,55.5321,55.5321,55.5321,55.5321,600.0
2013-08-07 11:45:00,83.53,83.59,83.53,83.55,900.0,55.4856,55.5255,55.4856,55.4989,900.0
2013-08-07 11:50:00,83.54,83.61,83.53,83.53,1200.0,55.4923,55.5388,55.4856,55.4856,1200.0
2013-08-07 11:55:00,83.57,83.6,83.52,83.57,4400.0,55.5122,55.5321,55.479,55.5122,4400.0
2013-08-07 12:00:00,83.57,83.6,83.53,83.6,5200.0,55.5122,55.5321,55.4856,55.5321,5200.0
2013-08-07 12:05:00,83.54,83.59,83.54,83.59,1800.0,55.4923,55.5255,55.4923,55.5255,1800.0
2013-08-07 12:10:00,83.57,83.59,83.56,83.57,1400.0,55.5122,55.5255,55.5056,55.5122,1400.0
2013-08-07 12:15:00,83.6,83.63,83.55,83.55,8600.0,55.5321,55.5521,55.4989,55.4989,8600.0
2013-08-07 12:20:00,83.58,83.58,83.56,83.58,1200.0,55.5189,55.5189,55.5056,55.5189,1200.0
2013-08-07 12:25:00,83.58,83.58,83.58,83.58,0.0,55.5189,55.5189,55.5189,55.5189,0.0
2013-08-07 12:30:00,83.54,83.6,83.54,83.6,700.0,55.4923,55.5321,55.4923,55.5321,700.0
2013-08-07 12:35:00,83.57,83.57,83.57,83.57,500.0,55.5122,55.5122,55.5122,55.5122,500.0
2013-08-07 12:40:00,83.56,83.57,83.54,83.56,3900.0,55.5056,55.5122,55.4923,55.5056,3900.0
2013-08-07 12:45:00,83.55,83.6,83.54,83.57,6900.0,55.4989,55.5321,55.4923,55.5122,6900.0
2013-08-07 12:50:00,83.57,83.57,83.57,83.57,100.0,55.5122,55.5122,55.5122,55.5122,100.0
2013-08-07 12:55:00,83.59,83.59,83.59,83.59,400.0,55.5255,55.5255,55.5255,55.5255,400.0
2013-08-07 13:00:00,83.58,83.59,83.56,83.57,1600.0,55.5189,55.5255,55.5056,55.5122,1600.0
2013-08-07 13:05:00,83.59,83.6,83.59,83.6,300.0,55.5255,55.5321,55.5255,55.5321,300.0
2013-08-07 13:10:00,83.61,83.61,83.61,83.61,200.0,55.5388,55.5388,55.5388,55.5388,200.0
2013-08-07 13:15:00,83.63,83.63,83.63,83.63,100.0,55.5521,55.5521,55.5521,55.5521,100.0
2013-08-07 13:20:00,83.59,83.61,83.59,83.6,900.0,55.5255,55.5388,55.5255,55.5321,900.0
2013-08-07 13:25:00,83.63,83.63,83.63,83.63,100.0,55.5521,55.5521,55.5521,55.5521,100.0
2013-08-07 13:30:00,83.57,83.58,83.57,83.58,300.0,55.5122,55.5189,55.5122,55.5189,300.0
2013-08-07 13:35:00,83.58,83.63,83.58,83.63,1800.0,55.5189,55.5521,55.5189,55.5521,1800.0
2013-08-07 13:40:00,83.6,83.62,83.6,83.62,1000.0,55.5321,55.5454,55.5321,55.5454,1000.0
2013-08-07 13:45:00,83.61,83.68,83.6,83.68,1800.0,55.5388,55.5853,55.5321,55.5853,1800.0
2013-08-07 13:50:00,83.68,83.68,83.64,83.64,2900.0,55.5853,55.5853,55.5587,55.5587,2900.0
2013-08-07 13:55:00,83.64,83.68,83.64,83.68,2300.0,55.5587,55.5853,55.5587,55.5853,2300.0
2013-08-07 14:00:00,83.64,83.68,83.64,83.64,1100.0,55.5587,55.5853,55.5587,55.5587,1100.0
2013-08-07 14:05:00,83.64,83.69,83.63,83.63,7200.0,55.5587,55.5919,55.5521,55.5521,7200.0
2013-08-07 14:10:00,83.63,83.68,83.63,83.68,1300.0,55.5521,55.5853,55.5521,55.5853,1300.0
2013-08-07 14:15:00,83.65,83.68,83.64,83.68,4300.0,55.5654,55.5853,55.5587,55.5853,4300.0
2013-08-07 14:20:00,83.68,83.69,83.65,83.65,2800.0,55.5853,55.5919,55.5654,55.5654,2800.0
2013-08-07 14:25:00,83.68,83.68,83.61,83.61,3500.0,55.5853,55.5853,55.5388,55.5388,3500.0
2013-08-07 14:30:00,83.61,83.68,83.61,83.67,2800.0,55.5388,55.5853,55.5388,55.5786,2800.0
2013-08-07 14:35:00,83.62,83.68,83.62,83.67,2400.0,55.5454,55.5853,55.5454,55.5786,2400.0
2013-08-07 14:40:00,83.65,83.72,83.64,83.72,9600.0,55.5654,55.6119,55.5587,55.6119,9600.0
2013-08-07 14:45:00,83.62,83.71,83.62,83.64,3300.0,55.5454,55.6052,55.5454,55.5587,3300.0
2013-08-07 14:50:00,83.7,83.7,83.64,83.64,2200.0,55.5986,55.5986,55.5587,55.5587,2200.0
2013-08-07 14:55:00,83.7,83.7,83.65,83.69,7400.0,55.5986,55.5986,55.5654,55.5919,7400.0
2013-08-07 15:00:00,83.67,83.69,83.64,83.69,3300.0,55.5786,55.5919,55.5587,55.5919,3300.0
2013-08-07 15:05:00,83.64,83.65,83.64,83.65,400.0,55.5587,55.5654,55.5587,55.5654,400.0
2013-08-07 15:10:00,83.67,83.71,83.64,83.67,1300.0,55.5786,55.6052,55.5587,55.5786,1300.0
2013-08-07 15:15:00,83.72,83.72,83.64,83.64,300.0,55.6119,55.6119,55.5587,55.5587,300.0
2013-08-07 15:20:00,83.7,83.7,83.67,83.67,600.0,55.5986,55.5986,55.5786,55.5786,600.0
2013-08-07 15:25:00,83.64,83.72,83.64,83.65,12000.0,55.5587,55.6119,55.5587,55.5654,12000.0
2013-08-07 15:30:00,83.66,83.7,83.62,83.63,5400.0,55.572,55.5986,55.5454,55.5521,5400.0
2013-08-07 15:35:00,83.69,83.69,83.62,83.63,2300.0,55.5919,55.5919,55.5454,55.5521,2300.0
2013-08-07 15:40:00,83.63,83.64,83.62,83.62,700.0,55.5521,55.5587,55.5454,55.5454,700.0
2013-08-07 15:45:00,83.63,83.65,83.63,83.65,1000.0,55.5521,55.5654,55.5521,55.5654,1000.0
2013-08-07 15:50:00,83.62,83.66,83.6,83.62,8200.0,55.5454,55.572,55.5321,55.5454,8200.0
2013-08-07 15:55:00,83.6,83.63,83.58,83.58,15700.0,55.5321,55.5521,55.5189,55.5189,15700.0
2013-08-08 09:30:00,83.8,83.8,83.8,83.8,2500.0,55.665,55.665,55.665,55.665,2500.0
2013-08-08 09:35:00,83.8,83.8,83.8,83.8,100.0,55.665,55.665,55.665,55.665,100.0
2013-08-08 09:40:00,83.77,83.8,83.77,83.8,5600.0,55.6451,55.665,55.6451,55.665,5600.0
2013-08-08 09:45:00,83.82,83.82,83.76,83.78,700.0,55.6783,55.6783,55.6384,55.6517,700.0
2013-08-08 09:50:00,83.78,83.78,83.78,83.78,0.0,55.6517,55.6517,55.6517,55.6517,0.0
2013-08-08 09:55:00,83.85,83.85,83.85,83.85,400.0,55.6982,55.6982,55.6982,55.6982,400.0
2013-08-08 10:00:00,83.8,83.85,83.8,83.85,200.0,55.665,55.6982,55.665,55.6982,200.0
2013-08-08 10:05:00,83.85,83.85,83.85,83.85,0.0,55.6982,55.6982,55.6982,55.6982,0.0
2013-08-08 10:10:00,83.81,83.86,83.79,83.83,1100.0,55.6716,55.7049,55.6584,55.6849,1100.0
2013-08-08 10:15:00,83.78,83.83,83.78,83.83,200.0,55.6517,55.6849,55.6517,55.6849,200.0
2013-08-08 10:20:00,83.79,83.79,83.79,83.79,300.0,55.6584,55.6584,55.6584,55.6584,300.0
2013-08-08 10:25:00,83.83,83.83,83.8,83.8,3800.0,55.6849,55.6849,55.665,55.665,3800.0
2013-08-08 10:30:00,83.81,83.81,83.78,83.78,4200.0,55.6716,55.6716,55.6517,55.6517,4200.0
2013-08-08 10:35:00,83.81,83.82,83.81,83.81,600.0,55.6716,55.6783,55.6716,55.6716,600.0
2013-08-08 10:40:00,83.81,83.81,83.81,83.81,500.0,55.6716,55.6716,55.6716,55.6716,500.0
2013-08-08 10:45:00,83.8,83.81,83.8,83.8,300.0,55.665,55.6716,55.665,55.665,300.0
2013-08-08 10:50:00,83.81,83.82,83.81,83.82,300.0,55.6716,55.6783,55.6716,55.6783,300.0
2013-08-08 10:55:00,83.8,83.81,83.8,83.81,2200.0,55.665,55.6716,55.665,55.6716,2200.0
2013-08-08 11:00:00,83.8,83.83,83.8,83.82,9800.0,55.665,55.6849,55.665,55.6783,9800.0
2013-08-08 11:05:00,83.83,83.86,83.82,83.86,5300.0,55.6849,55.7049,55.6783,55.7049,5300.0
2013-08-08 11:10:00,83.86,83.87,83.81,83.82,4100.0,55.7049,55.7115,55.6716,55.6783,4100.0
2013-08-08 11:15:00,83.85,83.87,83.85,83.87,700.0,55.6982,55.7115,55.6982,55.7115,700.0
2013-08-08 11:20:00,83.87,83.87,83.87,83.87,100.0,55.7115,55.7115,55.7115,55.7115,100.0
2013-08-08 11:25:00,83.88,83.88,83.85,83.85,200.0,55.7181,55.7181,55.6982,55.6982,200.0
2013-08-08 11:30:00,83.85,83.87,83.85,83.87,600.0,55.6982,55.7115,55.6982,55.7115,600.0
2013-08-08 11:35:00,83.87,83.87,83.87,83.87,0.0,55.7115,55.7115,55.7115,55.7115,0.0
2013-08-08 11:40:00,83.86,83.88,83.86,83.88,400.0,55.7049,55.7181,55.7049,55.7181,400.0
2013-08-08 11:45:00,83.87,83.88,83.87,83.88,800.0,55.7115,55.7181,55.7115,55.7181,800.0
2013-08-08 11:50:00,83.86,83.88,83.86,83.86,400.0,55.7049,55.7181,55.7049,55.7049,400.0
2013-08-08 11:55:00,83.85,83.85,83.83,83.83,1500.0,55.6982,55.6982,55.6849,55.6849,1500.0
2013-08-08 12:00:00,83.81,83.83,83.81,83.83,500.0,55.6716,55.6849,55.6716,55.6849,500.0
2013-08-08 12:05:00,83.82,83.82,83.82,83.82,300.0,55.6783,55.6783,55.6783,55.6783,300.0
2013-08-08 12:10:00,83.82,83.82,83.82,83.82,0.0,55.6783,55.6783,55.6783,55.6783,0.0
2013-08-08 12:15:00,83.82,83.88,83.81,83.83,3500.0,55.6783,55.7181,55.6716,55.6849,3500.0
2013-08-08 12:20:00,83.81,83.82,83.81,83.82,3600.0,55.6716,55.6783,55.6716,55.6783,3600.0
2013-08-08 12:25:00,83.81,83.83,83.81,83.83,6300.0,55.6716,55.6849,55.6716,55.6849,6300.0
2013-08-08 12:30:00,83.83,83.83,83.83,83.83,0.0,55.6849,55.6849,55.6849,55.6849,0.0
2013-08-08 12:35:00,83.83,83.83,83.83,83.83,0.0,55.6849,55.6849,55.6849,55.6849,0.0
2013-08-08 12:40:00,83.83,83.83,83.83,83.83,0.0,55.6849,55.6849,55.6849,55.6849,0.0
2013-08-08 12:45:00,83.87,83.87,83.82,83.82,900.0,55.7115,55.7115,55.6783,55.6783,900.0
2013-08-08 12:50:00,83.86,83.86,83.86,83.86,1300.0,55.7049,55.7049,55.7049,55.7049,1300.0
2013-08-08 12:55:00,83.81,83.82,83.8,83.8,1000.0,55.6716,55.6783,55.665,55.665,1000.0
2013-08-08 13:00:00,83.84,83.84,83.76,83.8,2000.0,55.6916,55.6916,55.6384,55.665,2000.0
2013-08-08 13:05:00,83.81,83.81,83.78,83.78,300.0,55.6716,55.6716,55.6517,55.6517,300.0
2013-08-08 13:10:00,83.81,83.81,83.81,83.81,200.0,55.6716,55.6716,55.6716,55.6716,200.0
2013-08-08 13:15:00,83.81,83.81,83.81,83.81,0.0,55.6716,55.6716,55.6716,55.6716,0.0
2013-08-08 13:20:00,83.8,83.81,83.8,83.81,300.0,55.665,55.6716,55.665,55.6716,300.0
2013-08-08 13:25:00,83.81,83.86,83.8,83.85,600.0,55.6716,55.7049,55.665,55.6982,600.0
2013-08-08 13:30:00,83.85,83.85,83.85,83.85,0.0,55.6982,55.6982,55.6982,55.6982,0.0
2013-08-08 13:35:00,83.82,83.82,83.82,83.82,800.0,55.6783,55.6783,55.6783,55.6783,800.0
2013-08-08 13:40:00,83.84,83.85,83.8,83.85,4300.0,55.6916,55.6982,55.665,55.6982,4300.0
2013-08-08 13:45:00,83.85,83.87,83.8,83.86,9500.0,55.6982,55.7115,55.665,55.7049,9500.0
2013-08-08 13:50:00,83.84,83.85,83.79,83.85,2200.0,55.6916,55.6982,55.6584,55.6982,2200.0
2013-08-08 13:55:00,83.79,83.83,83.76,83.83,2100.0,55.6584,55.6849,55.6384,55.6849,2100.0
2013-08-08 14:00:00,83.83,83.83,83.83,83.83,0.0,55.6849,55.6849,55.6849,55.6849,0.0
2013-08-08 14:05:00,83.86,83.87,83.8,83.87,6400.0,55.7049,55.7115,55.665,55.7115,6400.0
2013-08-08 14:10:00,83.79,83.86,83.79,83.8,3700.0,55.6584,55.7049,55.6584,55.665,3700.0
2013-08-08 14:15:00,83.8,83.86,83.8,83.86,700.0,55.665,55.7049,55.665,55.7049,700.0
2013-08-08 14:20:00,83.81,83.84,83.81,83.81,3300.0,55.6716,55.6916,55.6716,55.6716,3300.0
2013-08-08 14:25:00,83.86,83.86,83.8,83.85,3200.0,55.7049,55.7049,55.665,55.6982,3200.0
2013-08-08 14:30:00,83.87,83.87,83.82,83.82,600.0,55.7115,55.7115,55.6783,55.6783,600.0
2013-08-08 14:35:00,83.82,83.84,83.81,83.81,2100.0,55.6783,55.6916,55.6716,55.6716,2100.0
2013-08-08 14:40:00,83.81,83.83,83.8,83.81,1300.0,55.6716,55.6849,55.665,55.6716,1300.0
2013-08-08 14:45:00,83.82,83.86,83.8,83.82,3000.0,55.6783,55.7049,55.665,55.6783,3000.0
2013-08-08 14:50:00,83.82,83.86,83.82,83.86,700.0,55.6783,55.7049,55.6783,55.7049,700.0
2013-08-08 14:55:00,83.85,83.87,83.85,83.87,800.0,55.6982,55.7115,55.6982,55.7115,800.0
2013-08-08 15:00:00,83.84,83.84,83.84,83.84,100.0,55.6916,55.6916,55.6916,55.6916,100.0
2013-08-08 15:05:00,83.83,83.86,83.81,83.81,1200.0,55.6849,55.7049,55.6716,55.6716,1200.0
2013-08-08 15:10:00,83.82,83.82,83.8,83.82,600.0,55.6783,55.6783,55.665,55.6783,600.0
2013-08-08 15:15:00,83.86,83.87,83.8,83.86,2000.0,55.7049,55.7115,55.665,55.7049,2000.0
2013-08-08 15:20:00,83.8,83.87,83.8,83.87,4300.0,55.665,55.7115,55.665,55.7115,4300.0
2013-08-08 15:25:00,83.84,83.85,83.79,83.79,400.0,55.6916,55.6982,55.6584,55.6584,400.0
2013-08-08 15:30:00,83.87,83.87,83.8,83.8,600.0,55.7115,55.7115,55.665,55.665,600.0
2013-08-08 15:35:00,83.8,83.84,83.79,83.84,3800.0,55.665,55.6916,55.6584,55.6916,3800.0
2013-08-08 15:40:00,83.84,83.84,83.79,83.8,9500.0,55.6916,55.6916,55.6584,55.665,9500.0
2013-08-08 15:45:00,83.81,83.81,83.79,83.79,1900.0,55.6716,55.6716,55.6584,55.6584,1900.0
2013-08-08 15:50:00,83.82,83.9,83.82,83.83,19400.0,55.6783,55.7314,55.6783,55.6849,19400.0
2013-08-08 15:55:00,83.83,83.86,83.82,83.86,2000.0,55.6849,55.7049,55.6783,55.7049,2000.0
2013-08-09 09:30:00,83.53,83.76,83.53,83.76,19000.0,55.4856,55.6384,55.4856,55.6384,19000.0
2013-08-09 09:35:00,83.78,83.82,83.76,83.82,900.0,55.6517,55.6783,55.6384,55.6783,900.0
2013-08-09 09:40:00,83.8,83.85,83.8,83.85,3200.0,55.665,55.6982,55.665,55.6982,3200.0
2013-08-09 09:45:00,83.77,83.85,83.77,83.85,2000.0,55.6451,55.6982,55.6451,55.6982,2000.0
2013-08-09 09:50:00,83.79,83.81,83.79,83.81,1100.0,55.6584,55.6716,55.6584,55.6716,1100.0
2013-08-09 09:55:00,83.85,83.85,83.81,83.82,2700.0,55.6982,55.6982,55.6716,55.6783,2700.0
2013-08-09 10:00:00,83.83,83.84,83.83,83.84,1400.0,55.6849,55.6916,55.6849,55.6916,1400.0
2013-08-09 10:05:00,83.83,83.83,83.78,83.78,1900.0,55.6849,55.6849,55.6517,55.6517,1900.0
2013-08-09 10:10:00,83.8,83.81,83.8,83.81,600.0,55.665,55.6716,55.665,55.6716,600.0
2013-08-09 10:15:00,83.81,83.81,83.81,83.81,100.0,55.6716,55.6716,55.6716,55.6716,100.0
2013-08-09 10:20:00,83.85,83.85,83.8,83.8,2000.0,55.6982,55.6982,55.665,55.665,2000.0
2013-08-09 10:25:00,83.8,83.8,83.8,83.8,0.0,55.665,55.665,55.665,55.665,0.0
2013-08-09 10:30:00,83.81,83.82,83.81,83.82,1700.0,55.6716,55.6783,55.6716,55.6783,1700.0
2013-08-09 10:35:00,83.84,83.84,83.84,83.84,700.0,55.6916,55.6916,55.6916,55.6916,700.0
2013-08-09 10:40:00,83.84,83.84,83.84,83.84,300.0,55.6916,55.6916,55.6916,55.6916,300.0
2013-08-09 10:45:00,83.81,83.82,83.8,83.8,3400.0,55.6716,55.6783,55.665,55.665,3400.0
2013-08-09 10:50:00,83.84,83.84,83.84,83.84,100.0,55.6916,55.6916,55.6916,55.6916,100.0
2013-08-09 10:55:00,83.84,83.84,83.83,83.83,500.0,55.6916,55.6916,55.6849,55.6849,500.0
2013-08-09 11:00:00,83.8,83.83,83.8,83.82,400.0,55.665,55.6849,55.665,55.6783,400.0
2013-08-09 11:05:00,83.77,83.79,83.77,83.77,3200.0,55.6451,55.6584,55.6451,55.6451,3200.0
2013-08-09 11:10:00,83.75,83.75,83.75,83.75,400.0,55.6318,55.6318,55.6318,55.6318,400.0
2013-08-09 11:15:00,83.78,83.78,83.78,83.78,600.0,55.6517,55.6517,55.6517,55.6517,600.0
2013-08-09 11:20:00,83.77,83.83,83.77,83.78,1600.0,55.6451,55.6849,55.6451,55.6517,1600.0
2013-08-09 11:25:00,83.83,83.84,83.83,83.84,300.0,55.6849,55.6916,55.6849,55.6916,300.0
2013-08-09 11:30:00,83.83,83.83,83.77,83.77,1000.0,55.6849,55.6849,55.6451,55.6451,1000.0
2013-08-09 11:35:00,83.83,83.83,83.77,83.77,1400.0,55.6849,55.6849,55.6451,55.6451,1400.0
2013-08-09 11:40:00,83.82,83.82,83.82,83.82,400.0,55.6783,55.6783,55.6783,55.6783,400.0
2013-08-09 11:45:00,83.77,83.83,83.77,83.79,1100.0,55.6451,55.6849,55.6451,55.6584,1100.0
2013-08-09 11:50:00,83.8,83.83,83.79,83.79,1600.0,55.665,55.6849,55.6584,55.6584,1600.0
2013-08-09 11:55:00,83.83,83.83,83.78,83.78,300.0,55.6849,55.6849,55.6517,55.6517,300.0
2013-08-09 12:00:00,83.78,83.78,83.78,83.78,0.0,55.6517,55.6517,55.6517,55.6517,0.0
2013-08-09 12:05:00,83.79,83.83,83.78,83.83,5300.0,55.6584,55.6849,55.6517,55.6849,5300.0
2013-08-09 12:10:00,83.81,83.83,83.81,83.83,400.0,55.6716,55.6849,55.6716,55.6849,400.0
2013-08-09 12:15:00,83.78,83.83,83.77,83.77,1000.0,55.6517,55.6849,55.6451,55.6451,1000.0
2013-08-09 12:20:00,83.78,83.78,83.78,83.78,1400.0,55.6517,55.6517,55.6517,55.6517,1400.0
2013-08-09 12:25:00,83.78,83.83,83.77,83.83,800.0,55.6517,55.6849,55.6451,55.6849,800.0
2013-08-09 12:30:00,83.81,83.81,83.8,83.8,600.0,55.6716,55.6716,55.665,55.665,600.0
2013-08-09 12:35:00,83.79,83.83,83.79,83.83,3200.0,55.6584,55.6849,55.6584,55.6849,3200.0
2013-08-09 12:40:00,83.83,83.85,83.83,83.83,1600.0,55.6849,55.6982,55.6849,55.6849,1600.0
2013-08-09 12:45:00,83.85,83.86,83.85,83.86,500.0,55.6982,55.7049,55.6982,55.7049,500.0
2013-08-09 12:50:00,83.83,83.87,83.83,83.87,1000.0,55.6849,55.7115,55.6849,55.7115,1000.0
2013-08-09 12:55:00,83.87,83.87,83.87,83.87,0.0,55.7115,55.7115,55.7115,55.7115,0.0
2013-08-09 13:00:00,83.87,83.87,83.87,83.87,500.0,55.7115,55.7115,55.7115,55.7115,500.0
2013-08-09 13:05:00,83.88,83.88,83.83,83.83,200.0,55.7181,55.7181,55.6849,55.6849,200.0
2013-08-09 13:10:00,83.88,83.92,83.88,83.92,800.0,55.7181,55.7447,55.7181,55.7447,800.0
2013-08-09 13:15:00,83.92,83.92,83.87,83.91,700.0,55.7447,55.7447,55.7115,55.7381,700.0
2013-08-09 13:20:00,83.9,83.92,83.9,83.92,2800.0,55.7314,55.7447,55.7314,55.7447,2800.0
2013-08-09 13:25:00,83.85,83.85,83.85,83.85,100.0,55.6982,55.6982,55.6982,55.6982,100.0
2013-08-09 13:30:00,83.85,83.92,83.85,83.92,600.0,55.6982,55.7447,55.6982,55.7447,600.0
2013-08-09 13:35:00,83.92,83.92,83.9,83.9,1800.0,55.7447,55.7447,55.7314,55.7314,1800.0
2013-08-09 13:40:00,83.87,83.92,83.86,83.92,9600.0,55.7115,55.7447,55.7049,55.7447,9600.0
2013-08-09 13:45:00,83.92,83.92,83.92,83.92,0.0,55.7447,55.7447,55.7447,55.7447,0.0
2013-08-09 13:50:00,83.88,83.96,83.88,83.96,1700.0,55.7181,55.7713,55.7181,55.7713,1700.0
2013-08-09 13:55:00,83.89,83.96,83.86,83.86,1800.0,55.7248,55.7713,55.7049,55.7049,1800.0
2013-08-09 14:00:00,83.95,83.95,83.86,83.86,300.0,55.7646,55.7646,55.7049,55.7049,300.0
2013-08-09 14:05:00,83.95,83.95,83.87,83.87,5700.0,55.7646,55.7646,55.7115,55.7115,5700.0
2013-08-09 14:10:00,83.89,83.94,83.89,83.94,300.0,55.7248,55.758,55.7248,55.758,300.0
2013-08-09 14:15:00,83.89,83.92,83.87,83.92,1900.0,55.7248,55.7447,55.7115,55.7447,1900.0
2013-08-09 14:20:00,83.87,83.94,83.87,83.92,3300.0,55.7115,55.758,55.7115,55.7447,3300.0
2013-08-09 14:25:00,83.94,83.94,83.87,83.87,300.0,55.758,55.758,55.7115,55.7115,300.0
2013-08-09 14:30:00,83.87,83.94,83.86,83.91,61100.0,55.7115,55.758,55.7049,55.7381,61100.0
2013-08-09 14:35:00,83.9,83.94,83.88,83.9,10300.0,55.7314,55.758,55.7181,55.7314,10300.0
2013-08-09 14:40:00,83.9,83.91,83.85,83.86,1500.0,55.7314,55.7381,55.6982,55.7049,1500.0
2013-08-09 14:45:00,83.93,83.93,83.85,83.85,1500.0,55.7513,55.7513,55.6982,55.6982,1500.0
2013-08-09 14:50:00,83.9,83.9,83.84,83.86,1600.0,55.7314,55.7314,55.6916,55.7049,1600.0
2013-08-09 14:55:00,83.85,83.93,83.85,83.93,1700.0,55.6982,55.7513,55.6982,55.7513,1700.0
2013-08-09 15:00:00,83.93,83.93,83.93,83.93,0.0,55.7513,55.7513,55.7513,55.7513,0.0
2013-08-09 15:05:00,83.93,83.93,83.93,83.93,1000.0,55.7513,55.7513,55.7513,55.7513,1000.0
2013-08-09 15:10:00,83.87,83.87,83.87,83.87,300.0,55.7115,55.7115,55.7115,55.7115,300.0
2013-08-09 15:15:00,83.85,83.94,83.85,83.93,2300.0,55.6982,55.758,55.6982,55.7513,2300.0
2013-08-09 15:20:00,83.88,83.88,83.88,83.88,100.0,55.7181,55.7181,55.7181,55.7181,100.0
2013-08-09 15:25:00,83.9,83.9,83.85,83.88,3600.0,55.7314,55.7314,55.6982,55.7181,3600.0
2013-08-09 15:30:00,83.88,83.88,83.87,83.88,1000.0,55.7181,55.7181,55.7115,55.7181,1000.0
2013-08-09 15:35:00,83.94,83.94,83.85,83.93,1700.0,55.758,55.758,55.6982,55.7513,1700.0
2013-08-09 15:40:00,83.86,83.86,83.81,83.85,600.0,55.7049,55.7049,55.6716,55.6982,600.0
2013-08-09 15:45:00,83.82,83.84,83.82,83.83,800.0,55.6783,55.6916,55.6783,55.6849,800.0
2013-08-09 15:50:00,83.93,83.93,83.93,83.93,2500.0,55.7513,55.7513,55.7513,55.7513,2500.0
2013-08-09 15:55:00,83.85,83.89,83.8,83.8,2600.0,55.6982,55.7248,55.665,55.665,2600.0
2013-08-12 09:30:00,83.79,83.97,83.79,83.97,9900.0,55.6584,55.7779,55.6584,55.7779,9900.0
2013-08-12 09:35:00,83.86,83.98,83.85,83.89,7500.0,55.7049,55.7846,55.6982,55.7248,7500.0
2013-08-12 09:40:00,83.89,83.89,83.85,83.85,1700.0,55.7248,55.7248,55.6982,55.6982,1700.0
2013-08-12 09:45:00,83.86,83.86,83.84,83.84,1700.0,55.7049,55.7049,55.6916,55.6916,1700.0
2013-08-12 09:50:00,83.84,83.84,83.84,83.84,0.0,55.6916,55.6916,55.6916,55.6916,0.0
2013-08-12 09:55:00,83.94,83.94,83.84,83.84,500.0,55.758,55.758,55.6916,55.6916,500.0
2013-08-12 10:00:00,83.84,83.84,83.84,83.84,100.0,55.6916,55.6916,55.6916,55.6916,100.0
2013-08-12 10:05:00,83.91,83.91,83.8,83.8,1300.0,55.7381,55.7381,55.665,55.665,1300.0
2013-08-12 10:10:00,83.81,83.81,83.81,83.81,100.0,55.6716,55.6716,55.6716,55.6716,100.0
2013-08-12 10:15:00,83.81,83.81,83.81,83.81,0.0,55.6716,55.6716,55.6716,55.6716,0.0
2013-08-12 10:20:00,83.88,83.88,83.81,83.81,1400.0,55.7181,55.7181,55.6716,55.6716,1400.0
2013-08-12 10:25:00,83.81,83.87,83.79,83.79,1000.0,55.6716,55.7115,55.6584,55.6584,1000.0
2013-08-12 10:30:00,83.83,83.85,83.79,83.79,2900.0,55.6849,55.6982,55.6584,55.6584,2900.0
2013-08-12 10:35:00,83.8,83.85,83.79,83.85,300.0,55.665,55.6982,55.6584,55.6982,300.0
2013-08-12 10:40:00,83.8,83.85,83.8,83.85,900.0,55.665,55.6982,55.665,55.6982,900.0
2013-08-12 10:45:00,83.79,83.81,83.79,83.81,700.0,55.6584,55.6716,55.6584,55.6716,700.0
2013-08-12 10:50:00,83.81,83.86,83.81,83.86,5300.0,55.6716,55.7049,55.6716,55.7049,5300.0
2013-08-12 10:55:00,83.81,83.86,83.81,83.81,1900.0,55.6716,55.7049,55.6716,55.6716,1900.0
2013-08-12 11:00:00,83.81,83.84,83.81,83.84,500.0,55.6716,55.6916,55.6716,55.6916,500.0
2013-08-12 11:05:00,83.82,83.82,83.8,83.81,1600.0,55.6783,55.6783,55.665,55.6716,1600.0
2013-08-12 11:10:00,83.81,83.83,83.81,83.81,2400.0,55.6716,55.6849,55.6716,55.6716,2400.0
2013-08-12 11:15:00,83.81,83.81,83.8,83.81,400.0,55.6716,55.6716,55.665,55.6716,400.0
2013-08-12 11:20:00,83.82,83.83,83.8,83.83,2200.0,55.6783,55.6849,55.665,55.6849,2200.0
2013-08-12 11:25:00,83.8,83.82,83.8,83.82,300.0,55.665,55.6783,55.665,55.6783,300.0
2013-08-12 11:30:00,83.82,83.82,83.8,83.8,1200.0,55.6783,55.6783,55.665,55.665,1200.0
2013-08-12 11:35:00,83.83,83.83,83.81,83.81,500.0,55.6849,55.6849,55.6716,55.6716,500.0
2013-08-12 11:40:00,83.81,83.81,83.79,83.8,1900.0,55.6716,55.6716,55.6584,55.665,1900.0
2013-08-12 11:45:00,83.81,83.81,83.8,83.81,3000.0,55.6716,55.6716,55.665,55.6716,3000.0
2013-08-12 11:50:00,83.79,83.81,83.79,83.81,4500.0,55.6584,55.6716,55.6584,55.6716,4500.0
2013-08-12 11:55:00,83.76,83.81,83.75,83.75,4200.0,55.6384,55.6716,55.6318,55.6318,4200.0
2013-08-12 12:00:00,83.76,83.78,83.76,83.78,1600.0,55.6384,55.6517,55.6384,55.6517,1600.0
2013-08-12 12:05:00,83.76,83.76,83.76,83.76,100.0,55.6384,55.6384,55.6384,55.6384,100.0
2013-08-12 12:10:00,83.77,83.77,83.77,83.77,100.0,55.6451,55.6451,55.6451,55.6451,100.0
2013-08-12 12:15:00,83.77,83.77,83.77,83.77,0.0,55.6451,55.6451,55.6451,55.6451,0.0
2013-08-12 12:20:00,83.76,83.79,83.76,83.79,600.0,55.6384,55.6584,55.6384,55.6584,600.0
2013-08-12 12:25:00,83.75,83.77,83.75,83.75,1300.0,55.6318,55.6451,55.6318,55.6318,1300.0
2013-08-12 12:30:00,83.75,83.75,83.75,83.75,0.0,55.6318,55.6318,55.6318,55.6318,0.0
2013-08-12 12:35:00,83.75,83.75,83.75,83.75,100.0,55.6318,55.6318,55.6318,55.6318,100.0
2013-08-12 12:40:00,83.75,83.76,83.75,83.76,400.0,55.6318,55.6384,55.6318,55.6384,400.0
2013-08-12 12:45:00,83.77,83.77,83.76,83.77,700.0,55.6451,55.6451,55.6384,55.6451,700.0
2013-08-12 12:50:00,83.73,83.73,83.73,83.73,100.0,55.6185,55.6185,55.6185,55.6185,100.0
2013-08-12 12:55:00,83.73,83.73,83.73,83.73,0.0,55.6185,55.6185,55.6185,55.6185,0.0
2013-08-12 13:00:00,83.73,83.73,83.73,83.73,0.0,55.6185,55.6185,55.6185,55.6185,0.0
2013-08-12 13:05:00,83.74,83.74,83.74,83.74,500.0,55.6251,55.6251,55.6251,55.6251,500.0
2013-08-12 13:10:00,83.71,83.72,83.71,83.71,1500.0,55.6052,55.6119,55.6052,55.6052,1500.0
2013-08-12 13:15:00,83.71,83.71,83.71,83.71,200.0,55.6052,55.6052,55.6052,55.6052,200.0
2013-08-12 13:20:00,83.72,83.73,83.71,83.71,600.0,55.6119,55.6185,55.6052,55.6052,600.0
2013-08-12 13:25:00,83.74,83.75,83.71,83.71,2100.0,55.6251,55.6318,55.6052,55.6052,2100.0
2013-08-12 13:30:00,83.74,83.8,83.74,83.8,2100.0,55.6251,55.665,55.6251,55.665,2100.0
2013-08-12 13:35:00,83.75,83.78,83.72,83.73,1300.0,55.6318,55.6517,55.6119,55.6185,1300.0
2013-08-12 13:40:00,83.74,83.78,83.74,83.76,1200.0,55.6251,55.6517,55.6251,55.6384,1200.0
2013-08-12 13:45:00,83.78,83.78,83.75,83.75,500.0,55.6517,55.6517,55.6318,55.6318,500.0
2013-08-12 13:50:00,83.75,83.75,83.75,83.75,0.0,55.6318,55.6318,55.6318,55.6318,0.0
2013-08-12 13:55:00,83.76,83.76,83.67,83.69,9900.0,55.6384,55.6384,55.5786,55.5919,9900.0
2013-08-12 14:00:00,83.69,83.71,83.69,83.71,2300.0,55.5919,55.6052,55.5919,55.6052,2300.0
2013-08-12 14:05:00,83.69,83.7,83.63,83.63,500.0,55.5919,55.5986,55.5521,55.5521,500.0
2013-08-12 14:10:00,83.7,83.7,83.69,83.69,4500.0,55.5986,55.5986,55.5919,55.5919,4500.0
2013-08-12 14:15:00,83.63,83.63,83.62,83.62,3100.0,55.5521,55.5521,55.5454,55.5454,3100.0
2013-08-12 14:20:00,83.64,83.68,83.64,83.68,500.0,55.5587,55.5853,55.5587,55.5853,500.0
2013-08-12 14:25:00,83.65,83.68,83.65,83.66,500.0,55.5654,55.5853,55.5654,55.572,500.0
2013-08-12 14:30:00,83.68,83.69,83.66,83.66,1300.0,55.5853,55.5919,55.572,55.572,1300.0
2013-08-12 14:35:00,83.65,83.65,83.65,83.65,400.0,55.5654,55.5654,55.5654,55.5654,400.0
2013-08-12 14:40:00,83.66,83.67,83.65,83.67,4200.0,55.572,55.5786,55.5654,55.5786,4200.0
2013-08-12 14:45:00,83.66,83.66,83.65,83.65,1300.0,55.572,55.572,55.5654,55.5654,1300.0
2013-08-12 14:50:00,83.67,83.67,83.66,83.66,600.0,55.5786,55.5786,55.572,55.572,600.0
2013-08-12 14:55:00,83.65,83.66,83.62,83.63,2000.0,55.5654,55.572,55.5454,55.5521,2000.0
2013-08-12 15:00:00,83.63,83.67,83.62,83.62,400.0,55.5521,55.5786,55.5454,55.5454,400.0
2013-08-12 15:05:00,83.63,83.63,83.63,83.63,700.0,55.5521,55.5521,55.5521,55.5521,700.0
2013-08-12 15:10:00,83.64,83.66,83.64,83.65,8100.0,55.5587,55.572,55.5587,55.5654,8100.0
2013-08-12 15:15:00,83.65,83.65,83.62,83.63,2500.0,55.5654,55.5654,55.5454,55.5521,2500.0
2013-08-12 15:20:00,83.62,83.64,83.62,83.62,500.0,55.5454,55.5587,55.5454,55.5454,500.0
2013-08-12 15:25:00,83.64,83.64,83.63,83.63,500.0,55.5587,55.5587,55.5521,55.5521,500.0
2013-08-12 15:30:00,83.64,83.64,83.6,83.6,12800.0,55.5587,55.5587,55.5321,55.5321,12800.0
2013-08-12 15:35:00,83.57,83.62,83.56,83.62,21200.0,55.5122,55.5454,55.5056,55.5454,21200.0
2013-08-12 15:40:00,83.62,83.62,83.58,83.6,2900.0,55.5454,55.5454,55.5189,55.5321,2900.0
2013-08-12 15:45:00,83.58,83.59,83.58,83.59,900.0,55.5189,55.5255,55.5189,55.5255,900.0
2013-08-12 15:50:00,83.58,83.58,83.58,83.58,300.0,55.5189,55.5189,55.5189,55.5189,300.0
2013-08-12 15:55:00,83.6,83.61,83.56,83.56,1500.0,55.5321,55.5388,55.5056,55.5056,1500.0
2013-08-13 09:30:00,83.22,83.35,83.2,83.35,5100.0,55.2797,55.3661,55.2664,55.3661,5100.0
2013-08-13 09:35:00,83.29,83.29,83.13,83.13,200.0,55.3262,55.3262,55.2199,55.2199,200.0
2013-08-13 09:40:00,83.15,83.2,83.15,83.15,900.0,55.2332,55.2664,55.2332,55.2332,900.0
2013-08-13 09:45:00,83.17,83.18,83.17,83.17,500.0,55.2465,55.2532,55.2465,55.2465,500.0
2013-08-13 09:50:00,83.27,83.29,83.2,83.29,4600.0,55.3129,55.3262,55.2664,55.3262,4600.0
2013-08-13 09:55:00,83.15,83.19,83.15,83.19,500.0,55.2332,55.2598,55.2332,55.2598,500.0
2013-08-13 10:00:00,83.25,83.31,83.22,83.23,2100.0,55.2997,55.3395,55.2797,55.2864,2100.0
2013-08-13 10:05:00,83.2,83.3,83.18,83.19,600.0,55.2664,55.3329,55.2532,55.2598,600.0
2013-08-13 10:10:00,83.19,83.19,83.19,83.19,0.0,55.2598,55.2598,55.2598,55.2598,0.0
2013-08-13 10:15:00,83.18,83.18,83.18,83.18,300.0,55.2532,55.2532,55.2532,55.2532,300.0
2013-08-13 10:20:00,83.19,83.26,83.18,83.18,1100.0,55.2598,55.3063,55.2532,55.2532,1100.0
2013-08-13 10:25:00,83.18,83.26,83.18,83.23,1100.0,55.2532,55.3063,55.2532,55.2864,1100.0
2013-08-13 10:30:00,83.21,83.23,83.18,83.18,2500.0,55.2731,55.2864,55.2532,55.2532,2500.0
2013-08-13 10:35:00,83.22,83.24,83.15,83.23,2400.0,55.2797,55.293,55.2332,55.2864,2400.0
2013-08-13 10:40:00,83.14,83.15,83.14,83.15,300.0,55.2266,55.2332,55.2266,55.2332,300.0
2013-08-13 10:45:00,83.2,83.2,83.14,83.14,400.0,55.2664,55.2664,55.2266,55.2266,400.0
2013-08-13 10:50:00,83.14,83.16,83.13,83.13,1900.0,55.2266,55.2399,55.2199,55.2199,1900.0
2013-08-13 10:55:00,83.14,83.15,83.14,83.15,1000.0,55.2266,55.2332,55.2266,55.2332,1000.0
2013-08-13 11:00:00,83.14,83.14,83.14,83.14,900.0,55.2266,55.2266,55.2266,55.2266,900.0
2013-08-13 11:05:00,83.13,83.16,83.06,83.16,7200.0,55.2199,55.2399,55.1734,55.2399,7200.0
2013-08-13 11:10:00,83.16,83.16,83.16,83.16,0.0,55.2399,55.2399,55.2399,55.2399,0.0
2013-08-13 11:15:00,83.15,83.15,83.04,83.08,1400.0,55.2332,55.2332,55.1602,55.1867,1400.0
2013-08-13 11:20:00,83.04,83.16,83.04,83.05,3700.0,55.1602,55.2399,55.1602,55.1668,3700.0
2013-08-13 11:25:00,83.06,83.06,83.05,83.06,1400.0,55.1734,55.1734,55.1668,55.1734,1400.0
2013-08-13 11:30:00,83.03,83.13,83.03,83.06,1400.0,55.1535,55.2199,55.1535,55.1734,1400.0
2013-08-13 11:35:00,83.06,83.14,83.06,83.06,1400.0,55.1734,55.2266,55.1734,55.1734,1400.0
2013-08-13 11:40:00,83.06,83.09,83.06,83.09,1400.0,55.1734,55.1934,55.1734,55.1934,1400.0
2013-08-13 11:45:00,83.09,83.09,83.09,83.09,0.0,55.1934,55.1934,55.1934,55.1934,0.0
2013-08-13 11:50:00,83.09,83.09,83.06,83.06,1300.0,55.1934,55.1934,55.1734,55.1734,1300.0
2013-08-13 11:55:00,83.08,83.12,83.06,83.12,5400.0,55.1867,55.2133,55.1734,55.2133,5400.0
2013-08-13 12:00:00,83.11,83.14,83.06,83.06,700.0,55.2067,55.2266,55.1734,55.1734,700.0
2013-08-13 12:05:00,83.06,83.13,83.06,83.13,600.0,55.1734,55.2199,55.1734,55.2199,600.0
2013-08-13 12:10:00,83.13,83.18,83.07,83.07,3100.0,55.2199,55.2532,55.1801,55.1801,3100.0
2013-08-13 12:15:00,83.06,83.06,83.06,83.06,200.0,55.1734,55.1734,55.1734,55.1734,200.0
2013-08-13 12:20:00,83.1,83.1,83.06,83.09,400.0,55.2,55.2,55.1734,55.1934,400.0
2013-08-13 12:25:00,83.07,83.16,83.06,83.16,800.0,55.1801,55.2399,55.1734,55.2399,800.0
2013-08-13 12:30:00,83.16,83.16,83.16,83.16,100.0,55.2399,55.2399,55.2399,55.2399,100.0
2013-08-13 12:35:00,83.11,83.15,83.1,83.11,3700.0,55.2067,55.2332,55.2,55.2067,3700.0
2013-08-13 12:40:00,83.11,83.13,83.11,83.13,1300.0,55.2067,55.2199,55.2067,55.2199,1300.0
2013-08-13 12:45:00,83.15,83.15,83.15,83.15,1000.0,55.2332,55.2332,55.2332,55.2332,1000.0
2013-08-13 12:50:00,83.14,83.2,83.14,83.2,5200.0,55.2266,55.2664,55.2266,55.2664,5200.0
2013-08-13 12:55:00,83.2,83.2,83.2,83.2,0.0,55.2664,55.2664,55.2664,55.2664,0.0
2013-08-13 13:00:00,83.2,83.2,83.2,83.2,0.0,55.2664,55.2664,55.2664,55.2664,0.0
2013-08-13 13:05:00,83.19,83.2,83.12,83.12,8000.0,55.2598,55.2664,55.2133,55.2133,8000.0
2013-08-13 13:10:00,83.15,83.15,83.15,83.15,100.0,55.2332,55.2332,55.2332,55.2332,100.0
2013-08-13 13:15:00,83.18,83.22,83.15,83.15,4600.0,55.2532,55.2797,55.2332,55.2332,4600.0
2013-08-13 13:20:00,83.16,83.18,83.16,83.17,700.0,55.2399,55.2532,55.2399,55.2465,700.0
2013-08-13 13:25:00,83.19,83.19,83.19,83.19,200.0,55.2598,55.2598,55.2598,55.2598,200.0
2013-08-13 13:30:00,83.21,83.21,83.21,83.21,500.0,55.2731,55.2731,55.2731,55.2731,500.0
2013-08-13 13:35:00,83.21,83.21,83.16,83.16,5300.0,55.2731,55.2731,55.2399,55.2399,5300.0
2013-08-13 13:40:00,83.15,83.15,83.1,83.13,5200.0,55.2332,55.2332,55.2,55.2199,5200.0
2013-08-13 13:45:00,83.13,83.15,83.07,83.15,9000.0,55.2199,55.2332,55.1801,55.2332,9000.0
2013-08-13 13:50:00,83.11,83.13,83.11,83.13,800.0,55.2067,55.2199,55.2067,55.2199,800.0
2013-08-13 13:55:00,83.11,83.12,83.08,83.12,3300.0,55.2067,55.2133,55.1867,55.2133,3300.0
2013-08-13 14:00:00,83.08,83.12,83.07,83.1,19700.0,55.1867,55.2133,55.1801,55.2,19700.0
2013-08-13 14:05:00,83.07,83.15,83.06,83.06,400.0,55.1801,55.2332,55.1734,55.1734,400.0
2013-08-13 14:10:00,83.14,83.15,83.1,83.15,2600.0,55.2266,55.2332,55.2,55.2332,2600.0
2013-08-13 14:15:00,83.1,83.15,83.1,83.12,2700.0,55.2,55.2332,55.2,55.2133,2700.0
2013-08-13 14:20:00,83.11,83.12,83.1,83.12,400.0,55.2067,55.2133,55.2,55.2133,400.0
2013-08-13 14:25:00,83.1,83.13,83.1,83.11,4700.0,55.2,55.2199,55.2,55.2067,4700.0
2013-08-13 14:30:00,83.07,83.08,83.06,83.06,500.0,55.1801,55.1867,55.1734,55.1734,500.0
2013-08-13 14:35:00,83.07,83.15,83.06,83.15,2000.0,55.1801,55.2332,55.1734,55.2332,2000.0
2013-08-13 14:40:00,83.08,83.08,83.01,83.02,15500.0,55.1867,55.1867,55.1402,55.1469,15500.0
2013-08-13 14:45:00,83.02,83.1,83.02,83.04,1600.0,55.1469,55.2,55.1469,55.1602,1600.0
2013-08-13 14:50:00,83.06,83.11,83.06,83.08,2500.0,55.1734,55.2067,55.1734,55.1867,2500.0
2013-08-13 14:55:00,83.02,83.12,83.02,83.12,1400.0,55.1469,55.2133,55.1469,55.2133,1400.0
2013-08-13 15:00:00,83.03,83.14,83.03,83.04,1700.0,55.1535,55.2266,55.1535,55.1602,1700.0
2013-08-13 15:05:00,83.04,83.04,83.04,83.04,0.0,55.1602,55.1602,55.1602,55.1602,0.0
2013-08-13 15:10:00,83.06,83.15,83.04,83.04,12800.0,55.1734,55.2332,55.1602,55.1602,12800.0
2013-08-13 15:15:00,83.07,83.07,83.06,83.06,2200.0,55.1801,55.1801,55.1734,55.1734,2200.0
2013-08-13 15:20:00,83.08,83.15,83.06,83.06,1300.0,55.1867,55.2332,55.1734,55.1734,1300.0
2013-08-13 15:25:00,83.07,83.08,83.06,83.06,800.0,55.1801,55.1867,55.1734,55.1734,800.0
2013-08-13 15:30:00,83.06,83.07,83.05,83.06,21400.0,55.1734,55.1801,55.1668,55.1734,21400.0
2013-08-13 15:35:00,83.05,83.08,83.03,83.03,10200.0,55.1668,55.1867,55.1535,55.1535,10200.0
2013-08-13 15:40:00,83.03,83.04,83.02,83.02,17300.0,55.1535,55.1602,55.1469,55.1469,17300.0
2013-08-13 15:45:00,83.02,83.06,83.0,83.02,28500.0,55.1469,55.1734,55.1336,55.1469,28500.0
2013-08-13 15:50:00,83.0,83.06,83.0,83.06,4100.0,55.1336,55.1734,55.1336,55.1734,4100.0
2013-08-13 15:55:00,83.01,83.06,83.0,83.02,2700.0,55.1402,55.1734,55.1336,55.1469,2700.0
2013-08-14 09:30:00,83.06,83.18,83.06,83.15,5300.0,55.1734,55.2532,55.1734,55.2332,5300.0
2013-08-14 09:35:00,83.1,83.1,83.08,83.08,400.0,55.2,55.2,55.1867,55.1867,400.0
2013-08-14 09:40:00,83.07,83.17,83.05,83.13,1800.0,55.1801,55.2465,55.1668,55.2199,1800.0
2013-08-14 09:45:00,83.12,83.12,83.12,83.12,400.0,55.2133,55.2133,55.2133,55.2133,400.0
2013-08-14 09:50:00,83.15,83.15,83.15,83.15,200.0,55.2332,55.2332,55.2332,55.2332,200.0
2013-08-14 09:55:00,83.15,83.15,83.05,83.05,300.0,55.2332,55.2332,55.1668,55.1668,300.0
2013-08-14 10:00:00,83.05,83.05,83.05,83.05,0.0,55.1668,55.1668,55.1668,55.1668,0.0
2013-08-14 10:05:00,83.17,83.17,83.17,83.17,900.0,55.2465,55.2465,55.2465,55.2465,900.0
2013-08-14 10:10:00,83.16,83.17,83.09,83.14,1700.0,55.2399,55.2465,55.1934,55.2266,1700.0
2013-08-14 10:15:00,83.09,83.1,83.09,83.1,500.0,55.1934,55.2,55.1934,55.2,500.0
2013-08-14 10:20:00,83.17,83.17,83.17,83.17,200.0,55.2465,55.2465,55.2465,55.2465,200.0
2013-08-14 10:25:00,83.1,83.16,83.1,83.16,400.0,55.2,55.2399,55.2,55.2399,400.0
2013-08-14 10:30:00,83.16,83.16,83.09,83.1,700.0,55.2399,55.2399,55.1934,55.2,700.0
2013-08-14 10:35:00,83.09,83.09,83.09,83.09,1200.0,55.1934,55.1934,55.1934,55.1934,1200.0
2013-08-14 10:40:00,83.16,83.16,83.09,83.09,1800.0,55.2399,55.2399,55.1934,55.1934,1800.0
2013-08-14 10:45:00,83.11,83.11,83.09,83.09,700.0,55.2067,55.2067,55.1934,55.1934,700.0
2013-08-14 10:50:00,83.09,83.12,83.08,83.1,27500.0,55.1934,55.2133,55.1867,55.2,27500.0
2013-08-14 10:55:00,83.09,83.09,83.09,83.09,500.0,55.1934,55.1934,55.1934,55.1934,500.0
2013-08-14 11:00:00,83.07,83.15,83.06,83.06,1700.0,55.1801,55.2332,55.1734,55.1734,1700.0
2013-08-14 11:05:00,83.06,83.06,83.05,83.05,300.0,55.1734,55.1734,55.1668,55.1668,300.0
2013-08-14 11:10:00,83.08,83.13,83.02,83.13,400.0,55.1867,55.2199,55.1469,55.2199,400.0
2013-08-14 11:15:00,83.06,83.06,83.06,83.06,300.0,55.1734,55.1734,55.1734,55.1734,300.0
2013-08-14 11:20:00,83.11,83.14,83.11,83.14,300.0,55.2067,55.2266,55.2067,55.2266,300.0
2013-08-14 11:25:00,83.14,83.14,83.04,83.14,1500.0,55.2266,55.2266,55.1602,55.2266,1500.0
2013-08-14 11:30:00,83.08,83.14,83.06,83.06,800.0,55.1867,55.2266,55.1734,55.1734,800.0
2013-08-14 11:35:00,83.03,83.04,82.97,82.97,3400.0,55.1535,55.1602,55.1137,55.1137,3400.0
2013-08-14 11:40:00,83.13,83.13,83.01,83.02,3400.0,55.2199,55.2199,55.1402,55.1469,3400.0
2013-08-14 11:45:00,83.02,83.09,83.01,83.06,1900.0,55.1469,55.1934,55.1402,55.1734,1900.0
2013-08-14 11:50:00,83.06,83.06,83.06,83.06,0.0,55.1734,55.1734,55.1734,55.1734,0.0
2013-08-14 11:55:00,83.05,83.05,82.97,82.97,300.0,55.1668,55.1668,55.1137,55.1137,300.0
2013-08-14 12:00:00,82.97,83.06,82.94,83.06,15800.0,55.1137,55.1734,55.0937,55.1734,15800.0
2013-08-14 12:05:00,83.05,83.05,82.95,82.95,800.0,55.1668,55.1668,55.1004,55.1004,800.0
2013-08-14 12:10:00,82.96,83.0,82.96,83.0,1500.0,55.107,55.1336,55.107,55.1336,1500.0
2013-08-14 12:15:00,83.01,83.01,82.95,82.95,300.0,55.1402,55.1402,55.1004,55.1004,300.0
2013-08-14 12:20:00,82.98,83.0,82.96,82.96,3600.0,55.1203,55.1336,55.107,55.107,3600.0
2013-08-14 12:25:00,82.99,83.0,82.95,82.95,2100.0,55.1269,55.1336,55.1004,55.1004,2100.0
2013-08-14 12:30:00,82.99,82.99,82.98,82.98,2000.0,55.1269,55.1269,55.1203,55.1203,2000.0
2013-08-14 12:35:00,82.99,82.99,82.95,82.98,800.0,55.1269,55.1269,55.1004,55.1203,800.0
2013-08-14 12:40:00,82.98,82.98,82.98,82.98,0.0,55.1203,55.1203,55.1203,55.1203,0.0
2013-08-14 12:45:00,83.07,83.07,83.07,83.07,300.0,55.1801,55.1801,55.1801,55.1801,300.0
2013-08-14 12:50:00,83.07,83.07,83.07,83.07,0.0,55.1801,55.1801,55.1801,55.1801,0.0
2013-08-14 12:55:00,83.07,83.07,83.06,83.06,500.0,55.1801,55.1801,55.1734,55.1734,500.0
2013-08-14 13:00:00,83.0,83.05,82.99,82.99,900.0,55.1336,55.1668,55.1269,55.1269,900.0
2013-08-14 13:05:00,82.99,82.99,82.98,82.98,200.0,55.1269,55.1269,55.1203,55.1203,200.0
2013-08-14 13:10:00,83.01,83.01,83.0,83.0,400.0,55.1402,55.1402,55.1336,55.1336,400.0
2013-08-14 13:15:00,82.98,83.0,82.98,83.0,2200.0,55.1203,55.1336,55.1203,55.1336,2200.0
2013-08-14 13:20:00,83.0,83.0,82.99,82.99,600.0,55.1336,55.1336,55.1269,55.1269,600.0
2013-08-14 13:25:00,83.04,83.04,82.99,82.99,1600.0,55.1602,55.1602,55.1269,55.1269,1600.0
2013-08-14 13:30:00,82.99,83.0,82.99,82.99,800.0,55.1269,55.1336,55.1269,55.1269,800.0
2013-08-14 13:35:00,83.01,83.01,83.01,83.01,200.0,55.1402,55.1402,55.1402,55.1402,200.0
2013-08-14 13:40:00,82.98,83.01,82.96,82.97,800.0,55.1203,55.1402,55.107,55.1137,800.0
2013-08-14 13:45:00,83.0,83.0,83.0,83.0,500.0,55.1336,55.1336,55.1336,55.1336,500.0
2013-08-14 13:50:00,83.0,83.04,82.97,83.0,2200.0,55.1336,55.1602,55.1137,55.1336,2200.0
2013-08-14 13:55:00,82.99,83.0,82.99,82.99,800.0,55.1269,55.1336,55.1269,55.1269,800.0
2013-08-14 14:00:00,82.99,82.99,82.96,82.96,7100.0,55.1269,55.1269,55.107,55.107,7100.0
2013-08-14 14:05:00,83.0,83.03,82.97,82.97,2000.0,55.1336,55.1535,55.1137,55.1137,2000.0
2013-08-14 14:10:00,83.01,83.01,82.97,82.97,2300.0,55.1402,55.1402,55.1137,55.1137,2300.0
2013-08-14 14:15:00,82.98,83.0,82.94,82.98,5700.0,55.1203,55.1336,55.0937,55.1203,5700.0
2013-08-14 14:20:00,82.96,82.96,82.94,82.94,5200.0,55.107,55.107,55.0937,55.0937,5200.0
2013-08-14 14:25:00,82.93,82.94,82.92,82.94,8400.0,55.0871,55.0937,55.0804,55.0937,8400.0
2013-08-14 14:30:00,82.94,82.95,82.93,82.94,2000.0,55.0937,55.1004,55.0871,55.0937,2000.0
2013-08-14 14:35:00,82.94,82.94,82.94,82.94,800.0,55.0937,55.0937,55.0937,55.0937,800.0
2013-08-14 14:40:00,82.94,82.95,82.9,82.94,24600.0,55.0937,55.1004,55.0672,55.0937,24600.0
2013-08-14 14:45:00,82.94,82.95,82.94,82.94,5300.0,55.0937,55.1004,55.0937,55.0937,5300.0
2013-08-14 14:50:00,82.94,82.95,82.93,82.93,20500.0,55.0937,55.1004,55.0871,55.0871,20500.0
2013-08-14 14:55:00,82.94,82.95,82.94,82.94,300.0,55.0937,55.1004,55.0937,55.0937,300.0
2013-08-14 15:00:00,82.94,82.95,82.9,82.91,5300.0,55.0937,55.1004,55.0672,55.0738,5300.0
2013-08-14 15:05:00,82.92,82.92,82.91,82.91,400.0,55.0804,55.0804,55.0738,55.0738,400.0
2013-08-14 15:10:00,82.9,82.91,82.88,82.9,3800.0,55.0672,55.0738,55.0539,55.0672,3800.0
2013-08-14 15:15:00,82.9,82.92,82.9,82.91,5400.0,55.0672,55.0804,55.0672,55.0738,5400.0
2013-08-14 15:20:00,82.92,82.93,82.91,82.93,5300.0,55.0804,55.0871,55.0738,55.0871,5300.0
2013-08-14 15:25:00,82.93,82.95,82.91,82.95,9100.0,55.0871,55.1004,55.0738,55.1004,9100.0
2013-08-14 15:30:00,82.91,82.94,82.9,82.9,4100.0,55.0738,55.0937,55.0672,55.0672,4100.0
2013-08-14 15:35:00,82.95,82.95,82.9,82.94,1500.0,55.1004,55.1004,55.0672,55.0937,1500.0
2013-08-14 15:40:00,82.94,82.94,82.91,82.93,1300.0,55.0937,55.0937,55.0738,55.0871,1300.0
2013-08-14 15:45:00,82.93,82.96,82.93,82.95,1800.0,55.0871,55.107,55.0871,55.1004,1800.0
2013-08-14 15:50:00,82.95,83.0,82.92,82.93,3800.0,55.1004,55.1336,55.0804,55.0871,3800.0
2013-08-14 15:55:00,82.94,83.0,82.94,82.99,14000.0,55.0937,55.1336,55.0937,55.1269,14000.0
2013-08-15 09:30:00,82.47,82.5,82.47,82.5,4000.0,54.7815,54.8015,54.7815,54.8015,4000.0
2013-08-15 09:35:00,82.6,82.6,82.6,82.6,200.0,54.8679,54.8679,54.8679,54.8679,200.0
2013-08-15 09:40:00,82.5,82.5,82.43,82.45,800.0,54.8015,54.8015,54.755,54.7682,800.0
2013-08-15 09:45:00,82.43,82.48,82.4,82.48,4000.0,54.755,54.7882,54.735,54.7882,4000.0
2013-08-15 09:50:00,82.4,82.47,82.4,82.41,2300.0,54.735,54.7815,54.735,54.7417,2300.0
2013-08-15 09:55:00,82.4,82.41,82.38,82.38,2300.0,54.735,54.7417,54.7217,54.7217,2300.0
2013-08-15 10:00:00,82.4,82.45,82.4,82.41,4400.0,54.735,54.7682,54.735,54.7417,4400.0
2013-08-15 10:05:00,82.43,82.44,82.37,82.44,3400.0,54.755,54.7616,54.7151,54.7616,3400.0
2013-08-15 10:10:00,82.4,82.43,82.35,82.35,3500.0,54.735,54.755,54.7018,54.7018,3500.0
2013-08-15 10:15:00,82.35,82.4,82.35,82.4,2000.0,54.7018,54.735,54.7018,54.735,2000.0
2013-08-15 10:20:00,82.35,82.39,82.33,82.39,600.0,54.7018,54.7284,54.6885,54.7284,600.0
2013-08-15 10:25:00,82.4,82.4,82.39,82.39,700.0,54.735,54.735,54.7284,54.7284,700.0
2013-08-15 10:30:00,82.39,82.39,82.35,82.36,3000.0,54.7284,54.7284,54.7018,54.7085,3000.0
2013-08-15 10:35:00,82.39,82.4,82.39,82.39,600.0,54.7284,54.735,54.7284,54.7284,600.0
2013-08-15 10:40:00,82.34,82.39,82.34,82.36,4300.0,54.6952,54.7284,54.6952,54.7085,4300.0
2013-08-15 10:45:00,82.4,82.4,82.34,82.35,800.0,54.735,54.735,54.6952,54.7018,800.0
2013-08-15 10:50:00,82.36,82.4,82.36,82.36,2500.0,54.7085,54.735,54.7085,54.7085,2500.0
2013-08-15 10:55:00,82.37,82.39,82.35,82.37,1000.0,54.7151,54.7284,54.7018,54.7151,1000.0
2013-08-15 11:00:00,82.35,82.35,82.35,82.35,1000.0,54.7018,54.7018,54.7018,54.7018,1000.0
2013-08-15 11:05:00,82.4,82.4,82.32,82.39,900.0,54.735,54.735,54.6819,54.7284,900.0
2013-08-15 11:10:00,82.4,82.4,82.38,82.38,5700.0,54.735,54.735,54.7217,54.7217,5700.0
2013-08-15 11:15:00,82.38,82.38,82.38,82.38,200.0,54.7217,54.7217,54.7217,54.7217,200.0
2013-08-15 11:20:00,82.56,82.56,82.47,82.5,1900.0,54.8413,54.8413,54.7815,54.8015,1900.0
2013-08-15 11:25:00,82.49,82.49,82.4,82.45,700.0,54.7948,54.7948,54.735,54.7682,700.0
2013-08-15 11:30:00,82.43,82.54,82.38,82.48,9200.0,54.755,54.828,54.7217,54.7882,9200.0
2013-08-15 11:35:00,82.37,82.5,82.37,82.5,1300.0,54.7151,54.8015,54.7151,54.8015,1300.0
2013-08-15 11:40:00,82.51,82.51,82.39,82.5,400.0,54.8081,54.8081,54.7284,54.8015,400.0
2013-08-15 11:45:00,82.39,82.5,82.39,82.5,900.0,54.7284,54.8015,54.7284,54.8015,900.0
2013-08-15 11:50:00,82.5,82.5,82.5,82.5,0.0,54.8015,54.8015,54.8015,54.8015,0.0
2013-08-15 11:55:00,82.41,82.49,82.39,82.39,500.0,54.7417,54.7948,54.7284,54.7284,500.0
2013-08-15 12:00:00,82.42,82.45,82.42,82.45,400.0,54.7483,54.7682,54.7483,54.7682,400.0
2013-08-15 12:05:00,82.5,82.5,82.42,82.49,600.0,54.8015,54.8015,54.7483,54.7948,600.0
2013-08-15 12:10:00,82.44,82.44,82.42,82.42,600.0,54.7616,54.7616,54.7483,54.7483,600.0
2013-08-15 12:15:00,82.45,82.46,82.4,82.4,900.0,54.7682,54.7749,54.735,54.735,900.0
2013-08-15 12:20:00,82.41,82.47,82.41,82.47,1200.0,54.7417,54.7815,54.7417,54.7815,1200.0
2013-08-15 12:25:00,82.42,82.47,82.42,82.47,4400.0,54.7483,54.7815,54.7483,54.7815,4400.0
2013-08-15 12:30:00,82.47,82.47,82.47,82.47,0.0,54.7815,54.7815,54.7815,54.7815,0.0
2013-08-15 12:35:00,82.43,82.44,82.43,82.43,2100.0,54.755,54.7616,54.755,54.755,2100.0
2013-08-15 12:40:00,82.41,82.41,82.4,82.4,19700.0,54.7417,54.7417,54.735,54.735,19700.0
2013-08-15 12:45:00,82.36,82.47,82.36,82.4,2300.0,54.7085,54.7815,54.7085,54.735,2300.0
2013-08-15 12:50:00,82.4,82.44,82.4,82.43,600.0,54.735,54.7616,54.735,54.755,600.0
2013-08-15 12:55:00,82.41,82.42,82.4,82.4,400.0,54.7417,54.7483,54.735,54.735,400.0
2013-08-15 13:00:00,82.4,82.41,82.4,82.41,300.0,54.735,54.7417,54.735,54.7417,300.0
2013-08-15 13:05:00,82.41,82.44,82.41,82.42,1200.0,54.7417,54.7616,54.7417,54.7483,1200.0
2013-08-15 13:10:00,82.42,82.47,82.41,82.47,1800.0,54.7483,54.7815,54.7417,54.7815,1800.0
2013-08-15 13:15:00,82.46,82.52,82.46,82.52,1200.0,54.7749,54.8147,54.7749,54.8147,1200.0
2013-08-15 13:20:00,82.48,82.48,82.46,82.46,1400.0,54.7882,54.7882,54.7749,54.7749,1400.0
2013-08-15 13:25:00,82.46,82.57,82.46,82.53,700.0,54.7749,54.848,54.7749,54.8214,700.0
2013-08-15 13:30:00,82.56,82.57,82.47,82.57,2600.0,54.8413,54.848,54.7815,54.848,2600.0
2013-08-15 13:35:00,82.57,82.57,82.46,82.46,4500.0,54.848,54.848,54.7749,54.7749,4500.0
2013-08-15 13:40:00,82.5,82.55,82.5,82.52,2900.0,54.8015,54.8347,54.8015,54.8147,2900.0
2013-08-15 13:45:00,82.52,82.59,82.52,82.55,2600.0,54.8147,54.8612,54.8147,54.8347,2600.0
2013-08-15 13:50:00,82.6,82.62,82.56,82.56,500.0,54.8679,54.8812,54.8413,54.8413,500.0
2013-08-15 13:55:00,82.61,82.62,82.5,82.5,1600.0,54.8745,54.8812,54.8015,54.8015,1600.0
2013-08-15 14:00:00,82.55,82.55,82.52,82.52,500.0,54.8347,54.8347,54.8147,54.8147,500.0
2013-08-15 14:05:00,82.66,82.66,82.53,82.53,1900.0,54.9077,54.9077,54.8214,54.8214,1900.0
2013-08-15 14:10:00,82.54,82.66,82.54,82.66,1100.0,54.828,54.9077,54.828,54.9077,1100.0
2013-08-15 14:15:00,82.55,82.73,82.55,82.59,900.0,54.8347,54.9542,54.8347,54.8612,900.0
2013-08-15 14:20:00,82.73,82.73,82.56,82.71,1600.0,54.9542,54.9542,54.8413,54.941,1600.0
2013-08-15 14:25:00,82.63,82.68,82.52,82.55,6800.0,54.8878,54.921,54.8147,54.8347,6800.0
2013-08-15 14:30:00,82.5,82.64,82.5,82.53,6100.0,54.8015,54.8945,54.8015,54.8214,6100.0
2013-08-15 14:35:00,82.53,82.53,82.53,82.53,0.0,54.8214,54.8214,54.8214,54.8214,0.0
2013-08-15 14:40:00,82.52,82.64,82.52,82.52,700.0,54.8147,54.8945,54.8147,54.8147,700.0
2013-08-15 14:45:00,82.56,82.59,82.55,82.57,4800.0,54.8413,54.8612,54.8347,54.848,4800.0
2013-08-15 14:50:00,82.56,82.58,82.5,82.58,6800.0,54.8413,54.8546,54.8015,54.8546,6800.0
2013-08-15 14:55:00,82.5,82.55,82.5,82.52,24600.0,54.8015,54.8347,54.8015,54.8147,24600.0
2013-08-15 15:00:00,82.51,82.59,82.51,82.52,800.0,54.8081,54.8612,54.8081,54.8147,800.0
2013-08-15 15:05:00,82.58,82.6,82.51,82.53,1300.0,54.8546,54.8679,54.8081,54.8214,1300.0
2013-08-15 15:10:00,82.6,82.6,82.57,82.57,1000.0,54.8679,54.8679,54.848,54.848,1000.0
2013-08-15 15:15:00,82.56,82.57,82.52,82.52,300.0,54.8413,54.848,54.8147,54.8147,300.0
2013-08-15 15:20:00,82.53,82.56,82.53,82.56,1000.0,54.8214,54.8413,54.8214,54.8413,1000.0
2013-08-15 15:25:00,82.51,82.58,82.51,82.58,900.0,54.8081,54.8546,54.8081,54.8546,900.0
2013-08-15 15:30:00,82.51,82.53,82.5,82.51,2000.0,54.8081,54.8214,54.8015,54.8081,2000.0
2013-08-15 15:35:00,82.51,82.53,82.5,82.53,1200.0,54.8081,54.8214,54.8015,54.8214,1200.0
2013-08-15 15:40:00,82.51,82.55,82.51,82.53,1100.0,54.8081,54.8347,54.8081,54.8214,1100.0
2013-08-15 15:45:00,82.52,82.53,82.51,82.51,1000.0,54.8147,54.8214,54.8081,54.8081,1000.0
2013-08-15 15:50:00,82.5,82.51,82.5,82.51,10900.0,54.8015,54.8081,54.8015,54.8081,10900.0
2013-08-15 15:55:00,82.51,82.51,82.5,82.5,23300.0,54.8081,54.8081,54.8015,54.8015,23300.0
2013-08-16 09:30:00,82.4,82.45,82.4,82.44,9700.0,54.735,54.7682,54.735,54.7616,9700.0
2013-08-16 09:35:00,82.44,82.44,82.44,82.44,1300.0,54.7616,54.7616,54.7616,54.7616,1300.0
2013-08-16 09:40:00,82.43,82.48,82.43,82.48,600.0,54.755,54.7882,54.755,54.7882,600.0
2013-08-16 09:45:00,82.45,82.45,82.38,82.38,600.0,54.7682,54.7682,54.7217,54.7217,600.0
2013-08-16 09:50:00,82.37,82.43,82.37,82.43,2300.0,54.7151,54.755,54.7151,54.755,2300.0
2013-08-16 09:55:00,82.43,82.46,82.39,82.41,2800.0,54.755,54.7749,54.7284,54.7417,2800.0
2013-08-16 10:00:00,82.42,82.42,82.41,82.41,1100.0,54.7483,54.7483,54.7417,54.7417,1100.0
2013-08-16 10:05:00,82.42,82.42,82.39,82.42,1100.0,54.7483,54.7483,54.7284,54.7483,1100.0
2013-08-16 10:10:00,82.39,82.42,82.39,82.41,1600.0,54.7284,54.7483,54.7284,54.7417,1600.0
2013-08-16 10:15:00,82.48,82.48,82.4,82.47,1000.0,54.7882,54.7882,54.735,54.7815,1000.0
2013-08-16 10:20:00,82.45,82.46,82.42,82.46,1000.0,54.7682,54.7749,54.7483,54.7749,1000.0
2013-08-16 10:25:00,82.46,82.46,82.39,82.39,2300.0,54.7749,54.7749,54.7284,54.7284,2300.0
2013-08-16 10:30:00,82.46,82.46,82.41,82.41,1000.0,54.7749,54.7749,54.7417,54.7417,1000.0
2013-08-16 10:35:00,82.39,82.39,82.39,82.39,200.0,54.7284,54.7284,54.7284,54.7284,200.0
2013-08-16 10:40:00,82.4,82.46,82.34,82.34,37500.0,54.735,54.7749,54.6952,54.6952,37500.0
2013-08-16 10:45:00,82.35,82.35,82.34,82.35,2900.0,54.7018,54.7018,54.6952,54.7018,2900.0
2013-08-16 10:50:00,82.35,82.36,82.34,82.34,1500.0,54.7018,54.7085,54.6952,54.6952,1500.0
2013-08-16 10:55:00,82.34,82.39,82.34,82.39,1600.0,54.6952,54.7284,54.6952,54.7284,1600.0
2013-08-16 11:00:00,82.39,82.39,82.32,82.33,1900.0,54.7284,54.7284,54.6819,54.6885,1900.0
2013-08-16 11:05:00,82.33,82.39,82.33,82.39,1000.0,54.6885,54.7284,54.6885,54.7284,1000.0
2013-08-16 11:10:00,82.33,82.37,82.32,82.34,2300.0,54.6885,54.7151,54.6819,54.6952,2300.0
2013-08-16 11:15:00,82.35,82.35,82.34,82.34,1700.0,54.7018,54.7018,54.6952,54.6952,1700.0
2013-08-16 11:20:00,82.35,82.35,82.33,82.34,3300.0,54.7018,54.7018,54.6885,54.6952,3300.0
2013-08-16 11:25:00,82.34,82.39,82.33,82.33,13800.0,54.6952,54.7284,54.6885,54.6885,13800.0
2013-08-16 11:30:00,82.34,82.35,82.33,82.33,1900.0,54.6952,54.7018,54.6885,54.6885,1900.0
2013-08-16 11:35:00,82.34,82.35,82.33,82.35,1600.0,54.6952,54.7018,54.6885,54.7018,1600.0
2013-08-16 11:40:00,82.35,82.36,82.34,82.36,2000.0,54.7018,54.7085,54.6952,54.7085,2000.0
2013-08-16 11:45:00,82.33,82.36,82.33,82.35,1300.0,54.6885,54.7085,54.6885,54.7018,1300.0
2013-08-16 11:50:00,82.33,82.36,82.33,82.33,1300.0,54.6885,54.7085,54.6885,54.6885,1300.0
2013-08-16 11:55:00,82.34,82.35,82.33,82.33,6600.0,54.6952,54.7018,54.6885,54.6885,6600.0
2013-08-16 12:00:00,82.33,82.34,82.33,82.34,2600.0,54.6885,54.6952,54.6885,54.6952,2600.0
2013-08-16 12:05:00,82.33,82.35,82.25,82.3,18200.0,54.6885,54.7018,54.6354,54.6686,18200.0
2013-08-16 12:10:00,82.28,82.32,82.21,82.25,6500.0,54.6553,54.6819,54.6088,54.6354,6500.0
2013-08-16 12:15:00,82.27,82.29,82.23,82.26,11200.0,54.6487,54.662,54.6221,54.642,11200.0
2013-08-16 12:20:00,82.3,82.3,82.26,82.26,2800.0,54.6686,54.6686,54.642,54.642,2800.0
2013-08-16 12:25:00,82.26,82.28,82.23,82.27,7900.0,54.642,54.6553,54.6221,54.6487,7900.0
2013-08-16 12:30:00,82.27,82.27,82.25,82.25,3200.0,54.6487,54.6487,54.6354,54.6354,3200.0
2013-08-16 12:35:00,82.23,82.26,82.22,82.22,2100.0,54.6221,54.642,54.6155,54.6155,2100.0
2013-08-16 12:40:00,82.27,82.27,82.21,82.23,5900.0,54.6487,54.6487,54.6088,54.6221,5900.0
2013-08-16 12:45:00,82.23,82.23,82.16,82.16,3100.0,54.6221,54.6221,54.5756,54.5756,3100.0
2013-08-16 12:50:00,82.15,82.17,82.04,82.13,6600.0,54.569,54.5823,54.4959,54.5557,6600.0
2013-08-16 12:55:00,82.15,82.15,82.14,82.15,1900.0,54.569,54.569,54.5623,54.569,1900.0
2013-08-16 13:00:00,82.16,82.16,82.11,82.11,2300.0,54.5756,54.5756,54.5424,54.5424,2300.0
2013-08-16 13:05:00,82.12,82.12,82.11,82.11,200.0,54.549,54.549,54.5424,54.5424,200.0
2013-08-16 13:10:00,82.09,82.1,82.06,82.1,1900.0,54.5291,54.5358,54.5092,54.5358,1900.0
2013-08-16 13:15:00,82.12,82.16,82.07,82.14,5200.0,54.549,54.5756,54.5158,54.5623,5200.0
2013-08-16 13:20:00,82.13,82.15,82.1,82.15,2600.0,54.5557,54.569,54.5358,54.569,2600.0
2013-08-16 13:25:00,82.15,82.15,82.09,82.13,1300.0,54.569,54.569,54.5291,54.5557,1300.0
2013-08-16 13:30:00,82.13,82.15,82.1,82.1,1200.0,54.5557,54.569,54.5358,54.5358,1200.0
2013-08-16 13:35:00,82.13,82.13,82.08,82.08,2300.0,54.5557,54.5557,54.5225,54.5225,2300.0
2013-08-16 13:40:00,82.08,82.08,82.03,82.03,3600.0,54.5225,54.5225,54.4893,54.4893,3600.0
2013-08-16 13:45:00,82.02,82.08,82.02,82.02,700.0,54.4826,54.5225,54.4826,54.4826,700.0
2013-08-16 13:50:00,82.02,82.02,82.02,82.02,600.0,54.4826,54.4826,54.4826,54.4826,600.0
2013-08-16 13:55:00,82.02,82.08,82.02,82.04,1500.0,54.4826,54.5225,54.4826,54.4959,1500.0
2013-08-16 14:00:00,82.04,82.07,82.03,82.05,4300.0,54.4959,54.5158,54.4893,54.5025,4300.0
2013-08-16 14:05:00,82.07,82.08,82.05,82.05,2100.0,54.5158,54.5225,54.5025,54.5025,2100.0
2013-08-16 14:10:00,82.13,82.13,82.07,82.1,700.0,54.5557,54.5557,54.5158,54.5358,700.0
2013-08-16 14:15:00,82.07,82.1,82.05,82.09,4400.0,54.5158,54.5358,54.5025,54.5291,4400.0
2013-08-16 14:20:00,82.06,82.09,82.05,82.09,3500.0,54.5092,54.5291,54.5025,54.5291,3500.0
2013-08-16 14:25:00,82.09,82.09,82.03,82.04,8100.0,54.5291,54.5291,54.4893,54.4959,8100.0
2013-08-16 14:30:00,82.03,82.08,82.03,82.08,8300.0,54.4893,54.5225,54.4893,54.5225,8300.0
2013-08-16 14:35:00,82.04,82.08,82.02,82.05,6200.0,54.4959,54.5225,54.4826,54.5025,6200.0
2013-08-16 14:40:00,82.04,82.05,82.04,82.04,700.0,54.4959,54.5025,54.4959,54.4959,700.0
2013-08-16 14:45:00,82.05,82.11,82.05,82.11,2900.0,54.5025,54.5424,54.5025,54.5424,2900.0
2013-08-16 14:50:00,82.14,82.14,82.1,82.13,1500.0,54.5623,54.5623,54.5358,54.5557,1500.0
2013-08-16 14:55:00,82.14,82.2,82.13,82.18,9100.0,54.5623,54.6022,54.5557,54.5889,9100.0
2013-08-16 15:00:00,82.18,82.21,82.17,82.17,1700.0,54.5889,54.6088,54.5823,54.5823,1700.0
2013-08-16 15:05:00,82.18,82.2,82.16,82.2,4600.0,54.5889,54.6022,54.5756,54.6022,4600.0
2013-08-16 15:10:00,82.2,82.2,82.16,82.2,6500.0,54.6022,54.6022,54.5756,54.6022,6500.0
2013-08-16 15:15:00,82.18,82.18,82.16,82.18,1500.0,54.5889,54.5889,54.5756,54.5889,1500.0
2013-08-16 15:20:00,82.15,82.16,82.12,82.12,500.0,54.569,54.5756,54.549,54.549,500.0
2013-08-16 15:25:00,82.14,82.16,82.1,82.16,2800.0,54.5623,54.5756,54.5358,54.5756,2800.0
2013-08-16 15:30:00,82.13,82.16,82.13,82.15,4900.0,54.5557,54.5756,54.5557,54.569,4900.0
2013-08-16 15:35:00,82.17,82.22,82.14,82.17,3700.0,54.5823,54.6155,54.5623,54.5823,3700.0
2013-08-16 15:40:00,82.22,82.22,82.15,82.15,800.0,54.6155,54.6155,54.569,54.569,800.0
2013-08-16 15:45:00,82.25,82.25,82.13,82.13,2800.0,54.6354,54.6354,54.5557,54.5557,2800.0
2013-08-16 15:50:00,82.15,82.16,82.14,82.15,800.0,54.569,54.5756,54.5623,54.569,800.0
2013-08-16 15:55:00,82.14,82.19,82.13,82.14,3600.0,54.5623,54.5955,54.5557,54.5623,3600.0
2013-08-19 09:30:00,82.05,82.07,82.02,82.03,6000.0,54.5025,54.5158,54.4826,54.4893,6000.0
2013-08-19 09:35:00,82.1,82.1,82.02,82.06,3100.0,54.5358,54.5358,54.4826,54.5092,3100.0
2013-08-19 09:40:00,82.06,82.09,82.05,82.09,2200.0,54.5092,54.5291,54.5025,54.5291,2200.0
2013-08-19 09:45:00,82.03,82.04,82.02,82.03,1900.0,54.4893,54.4959,54.4826,54.4893,1900.0
2013-08-19 09:50:00,82.02,82.15,82.02,82.07,7200.0,54.4826,54.569,54.4826,54.5158,7200.0
2013-08-19 09:55:00,82.09,82.09,82.0,82.01,11000.0,54.5291,54.5291,54.4693,54.476,11000.0
2013-08-19 10:00:00,82.03,82.12,82.03,82.06,2900.0,54.4893,54.549,54.4893,54.5092,2900.0
2013-08-19 10:05:00,82.05,82.1,82.01,82.08,4200.0,54.5025,54.5358,54.476,54.5225,4200.0
2013-08-19 10:10:00,82.01,82.12,82.01,82.1,900.0,54.476,54.549,54.476,54.5358,900.0
2013-08-19 10:15:00,82.09,82.09,81.96,81.96,3700.0,54.5291,54.5291,54.4428,54.4428,3700.0
2013-08-19 10:20:00,82.0,82.11,82.0,82.11,600.0,54.4693,54.5424,54.4693,54.5424,600.0
2013-08-19 10:25:00,82.12,82.12,82.12,82.12,1100.0,54.549,54.549,54.549,54.549,1100.0
2013-08-19 10:30:00,82.12,82.12,82.02,82.04,1100.0,54.549,54.549,54.4826,54.4959,1100.0
2013-08-19 10:35:00,82.0,82.13,82.0,82.13,25300.0,54.4693,54.5557,54.4693,54.5557,25300.0
2013-08-19 10:40:00,82.06,82.08,82.06,82.08,300.0,54.5092,54.5225,54.5092,54.5225,300.0
2013-08-19 10:45:00,82.02,82.02,82.01,82.01,200.0,54.4826,54.4826,54.476,54.476,200.0
2013-08-19 10:50:00,82.01,82.01,82.01,82.01,0.0,54.476,54.476,54.476,54.476,0.0
2013-08-19 10:55:00,82.01,82.11,82.01,82.11,400.0,54.476,54.5424,54.476,54.5424,400.0
2013-08-19 11:00:00,82.01,82.11,82.01,82.11,1300.0,54.476,54.5424,54.476,54.5424,1300.0
2013-08-19 11:05:00,82.0,82.1,82.0,82.1,700.0,54.4693,54.5358,54.4693,54.5358,700.0
2013-08-19 11:10:00,82.0,82.02,82.0,82.0,4800.0,54.4693,54.4826,54.4693,54.4693,4800.0
2013-08-19 11:15:00,82.1,82.1,82.03,82.1,1300.0,54.5358,54.5358,54.4893,54.5358,1300.0
2013-08-19 11:20:00,82.03,82.08,82.0,82.0,3800.0,54.4893,54.5225,54.4693,54.4693,3800.0
2013-08-19 11:25:00,82.05,82.1,82.01,82.01,1600.0,54.5025,54.5358,54.476,54.476,1600.0
2013-08-19 11:30:00,82.0,82.1,82.0,82.02,1100.0,54.4693,54.5358,54.4693,54.4826,1100.0
2013-08-19 11:35:00,82.05,82.08,82.03,82.03,2000.0,54.5025,54.5225,54.4893,54.4893,2000.0
2013-08-19 11:40:00,82.0,82.08,81.99,81.99,1900.0,54.4693,54.5225,54.4627,54.4627,1900.0
2013-08-19 11:45:00,82.0,82.01,81.99,82.0,1200.0,54.4693,54.476,54.4627,54.4693,1200.0
2013-08-19 11:50:00,81.92,81.94,81.92,81.94,1200.0,54.4162,54.4295,54.4162,54.4295,1200.0
2013-08-19 11:55:00,81.96,82.0,81.96,82.0,900.0,54.4428,54.4693,54.4428,54.4693,900.0
2013-08-19 12:00:00,81.99,81.99,81.99,81.99,100.0,54.4627,54.4627,54.4627,54.4627,100.0
2013-08-19 12:05:00,81.98,82.0,81.97,82.0,2300.0,54.456,54.4693,54.4494,54.4693,2300.0
2013-08-19 12:10:00,81.99,82.0,81.99,82.0,3800.0,54.4627,54.4693,54.4627,54.4693,3800.0
2013-08-19 12:15:00,81.98,81.98,81.95,81.95,2000.0,54.456,54.456,54.4361,54.4361,2000.0
2013-08-19 12:20:00,81.98,81.98,81.91,81.91,3800.0,54.456,54.456,54.4095,54.4095,3800.0
2013-08-19 12:25:00,81.95,81.95,81.94,81.94,800.0,54.4361,54.4361,54.4295,54.4295,800.0
2013-08-19 12:30:00,81.92,81.99,81.92,81.95,7400.0,54.4162,54.4627,54.4162,54.4361,7400.0
2013-08-19 12:35:00,81.96,81.96,81.93,81.95,2000.0,54.4428,54.4428,54.4228,54.4361,2000.0
2013-08-19 12:40:00,81.93,81.93,81.85,81.89,1300.0,54.4228,54.4228,54.3697,54.3963,1300.0
2013-08-19 12:45:00,81.89,81.92,81.87,81.87,2500.0,54.3963,54.4162,54.383,54.383,2500.0
2013-08-19 12:50:00,81.92,81.92,81.89,81.91,2300.0,54.4162,54.4162,54.3963,54.4095,2300.0
2013-08-19 12:55:00,81.9,81.92,81.89,81.89,1200.0,54.4029,54.4162,54.3963,54.3963,1200.0
2013-08-19 13:00:00,81.86,81.88,81.86,81.88,1000.0,54.3763,54.3896,54.3763,54.3896,1000.0
2013-08-19 13:05:00,81.87,81.87,81.87,81.87,400.0,54.383,54.383,54.383,54.383,400.0
2013-08-19 13:10:00,81.88,81.88,81.86,81.87,300.0,54.3896,54.3896,54.3763,54.383,300.0
2013-08-19 13:15:00,81.86,81.91,81.86,81.89,6500.0,54.3763,54.4095,54.3763,54.3963,6500.0
2013-08-19 13:20:00,81.89,81.89,81.88,81.89,2000.0,54.3963,54.3963,54.3896,54.3963,2000.0
2013-08-19 13:25:00,81.87,81.91,81.86,81.89,3600.0,54.383,54.4095,54.3763,54.3963,3600.0
2013-08-19 13:30:00,81.89,81.91,81.89,81.89,900.0,54.3963,54.4095,54.3963,54.3963,900.0
2013-08-19 13:35:00,81.91,81.95,81.88,81.95,3100.0,54.4095,54.4361,54.3896,54.4361,3100.0
2013-08-19 13:40:00,81.9,81.92,81.9,81.92,1900.0,54.4029,54.4162,54.4029,54.4162,1900.0
2013-08-19 13:45:00,81.9,81.95,81.9,81.92,4400.0,54.4029,54.4361,54.4029,54.4162,4400.0
2013-08-19 13:50:00,81.92,81.92,81.89,81.92,7200.0,54.4162,54.4162,54.3963,54.4162,7200.0
2013-08-19 13:55:00,81.92,81.92,81.92,81.92,400.0,54.4162,54.4162,54.4162,54.4162,400.0
2013-08-19 14:00:00,81.9,81.9,81.86,81.87,8300.0,54.4029,54.4029,54.3763,54.383,8300.0
2013-08-19 14:05:00,81.87,81.88,81.86,81.88,8300.0,54.383,54.3896,54.3763,54.3896,8300.0
2013-08-19 14:10:00,81.86,81.88,81.83,81.84,5400.0,54.3763,54.3896,54.3564,54.363,5400.0
2013-08-19 14:15:00,81.83,81.87,81.83,81.86,2700.0,54.3564,54.383,54.3564,54.3763,2700.0
2013-08-19 14:20:00,81.86,81.88,81.86,81.87,3100.0,54.3763,54.3896,54.3763,54.383,3100.0
2013-08-19 14:25:00,81.87,81.88,81.86,81.88,900.0,54.383,54.3896,54.3763,54.3896,900.0
2013-08-19 14:30:00,81.86,81.86,81.85,81.86,1800.0,54.3763,54.3763,54.3697,54.3763,1800.0
2013-08-19 14:35:00,81.83,81.87,81.83,81.86,1700.0,54.3564,54.383,54.3564,54.3763,1700.0
2013-08-19 14:40:00,81.82,81.84,81.82,81.83,5900.0,54.3498,54.363,54.3498,54.3564,5900.0
2013-08-19 14:45:00,81.85,81.85,81.84,81.84,300.0,54.3697,54.3697,54.363,54.363,300.0
2013-08-19 14:50:00,81.83,81.92,81.83,81.92,3900.0,54.3564,54.4162,54.3564,54.4162,3900.0
2013-08-19 14:55:00,81.86,81.91,81.86,81.91,3900.0,54.3763,54.4095,54.3763,54.4095,3900.0
2013-08-19 15:00:00,81.92,81.95,81.89,81.94,6600.0,54.4162,54.4361,54.3963,54.4295,6600.0
2013-08-19 15:05:00,81.92,81.94,81.87,81.93,3200.0,54.4162,54.4295,54.383,54.4228,3200.0
2013-08-19 15:10:00,81.88,81.93,81.88,81.89,1500.0,54.3896,54.4228,54.3896,54.3963,1500.0
2013-08-19 15:15:00,81.9,81.94,81.9,81.94,3300.0,54.4029,54.4295,54.4029,54.4295,3300.0
2013-08-19 15:20:00,81.92,81.94,81.9,81.94,2000.0,54.4162,54.4295,54.4029,54.4295,2000.0
2013-08-19 15:25:00,81.92,81.95,81.9,81.92,1200.0,54.4162,54.4361,54.4029,54.4162,1200.0
2013-08-19 15:30:00,81.95,81.95,81.9,81.94,700.0,54.4361,54.4361,54.4029,54.4295,700.0
2013-08-19 15:35:00,81.93,81.93,81.88,81.9,1500.0,54.4228,54.4228,54.3896,54.4029,1500.0
2013-08-19 15:40:00,81.9,81.97,81.89,81.96,3300.0,54.4029,54.4494,54.3963,54.4428,3300.0
2013-08-19 15:45:00,81.99,81.99,81.86,81.93,17800.0,54.4627,54.4627,54.3763,54.4228,17800.0
2013-08-19 15:50:00,81.88,81.95,81.86,81.88,9300.0,54.3896,54.4361,54.3763,54.3896,9300.0
2013-08-19 15:55:00,81.9,81.92,81.87,81.87,7500.0,54.4029,54.4162,54.383,54.383,7500.0
2013-08-20 09:30:00,82.1,82.22,82.1,82.12,60100.0,54.5358,54.6155,54.5358,54.549,60100.0
2013-08-20 09:35:00,82.13,82.17,82.09,82.16,14700.0,54.5557,54.5823,54.5291,54.5756,14700.0
2013-08-20 09:40:00,82.14,82.14,82.12,82.12,600.0,54.5623,54.5623,54.549,54.549,600.0
2013-08-20 09:45:00,82.16,82.16,82.12,82.14,4900.0,54.5756,54.5756,54.549,54.5623,4900.0
2013-08-20 09:50:00,82.15,82.19,82.15,82.19,500.0,54.569,54.5955,54.569,54.5955,500.0
2013-08-20 09:55:00,82.18,82.18,82.12,82.13,400.0,54.5889,54.5889,54.549,54.5557,400.0
2013-08-20 10:00:00,82.15,82.15,82.12,82.12,3900.0,54.569,54.569,54.549,54.549,3900.0
2013-08-20 10:05:00,82.13,82.14,82.11,82.12,4200.0,54.5557,54.5623,54.5424,54.549,4200.0
2013-08-20 10:10:00,82.14,82.14,82.12,82.13,1300.0,54.5623,54.5623,54.549,54.5557,1300.0
2013-08-20 10:15:00,82.14,82.14,82.12,82.12,300.0,54.5623,54.5623,54.549,54.549,300.0
2013-08-20 10:20:00,82.15,82.16,82.13,82.14,3600.0,54.569,54.5756,54.5557,54.5623,3600.0
2013-08-20 10:25:00,82.14,82.15,82.14,82.15,2600.0,54.5623,54.569,54.5623,54.569,2600.0
2013-08-20 10:30:00,82.14,82.16,82.14,82.15,1500.0,54.5623,54.5756,54.5623,54.569,1500.0
2013-08-20 10:35:00,82.15,82.16,82.15,82.15,3300.0,54.569,54.5756,54.569,54.569,3300.0
2013-08-20 10:40:00,82.21,82.21,82.15,82.15,1700.0,54.6088,54.6088,54.569,54.569,1700.0
2013-08-20 10:45:00,82.17,82.21,82.14,82.21,2100.0,54.5823,54.6088,54.5623,54.6088,2100.0
2013-08-20 10:50:00,82.18,82.18,82.17,82.17,2900.0,54.5889,54.5889,54.5823,54.5823,2900.0
2013-08-20 10:55:00,82.17,82.17,82.14,82.14,1400.0,54.5823,54.5823,54.5623,54.5623,1400.0
2013-08-20 11:00:00,82.19,82.19,82.19,82.19,100.0,54.5955,54.5955,54.5955,54.5955,100.0
2013-08-20 11:05:00,82.21,82.21,82.19,82.19,400.0,54.6088,54.6088,54.5955,54.5955,400.0
2013-08-20 11:10:00,82.21,82.21,82.15,82.21,1600.0,54.6088,54.6088,54.569,54.6088,1600.0
2013-08-20 11:15:00,82.19,82.19,82.15,82.18,3200.0,54.5955,54.5955,54.569,54.5889,3200.0
2013-08-20 11:20:00,82.19,82.3,82.17,82.21,12400.0,54.5955,54.6686,54.5823,54.6088,12400.0
2013-08-20 11:25:00,82.19,82.26,82.19,82.24,13300.0,54.5955,54.642,54.5955,54.6287,13300.0
2013-08-20 11:30:00,82.21,82.21,82.17,82.19,3800.0,54.6088,54.6088,54.5823,54.5955,3800.0
2013-08-20 11:35:00,82.2,82.24,82.18,82.18,3300.0,54.6022,54.6287,54.5889,54.5889,3300.0
2013-08-20 11:40:00,82.17,82.28,82.17,82.19,2900.0,54.5823,54.6553,54.5823,54.5955,2900.0
2013-08-20 11:45:00,82.19,82.27,82.16,82.16,7700.0,54.5955,54.6487,54.5756,54.5756,7700.0
2013-08-20 11:50:00,82.16,82.19,82.16,82.18,2100.0,54.5756,54.5955,54.5756,54.5889,2100.0
2013-08-20 11:55:00,82.17,82.17,82.16,82.17,1800.0,54.5823,54.5823,54.5756,54.5823,1800.0
2013-08-20 12:00:00,82.17,82.24,82.1,82.17,13300.0,54.5823,54.6287,54.5358,54.5823,13300.0
2013-08-20 12:05:00,82.17,82.24,82.17,82.24,200.0,54.5823,54.6287,54.5823,54.6287,200.0
2013-08-20 12:10:00,82.17,82.17,82.14,82.14,3900.0,54.5823,54.5823,54.5623,54.5623,3900.0
2013-08-20 12:15:00,82.17,82.17,82.1,82.1,600.0,54.5823,54.5823,54.5358,54.5358,600.0
2013-08-20 12:20:00,82.12,82.17,82.1,82.11,2700.0,54.549,54.5823,54.5358,54.5424,2700.0
2013-08-20 12:25:00,82.13,82.13,82.13,82.13,100.0,54.5557,54.5557,54.5557,54.5557,100.0
2013-08-20 12:30:00,82.11,82.11,82.11,82.11,700.0,54.5424,54.5424,54.5424,54.5424,700.0
2013-08-20 12:35:00,82.16,82.16,82.16,82.16,200.0,54.5756,54.5756,54.5756,54.5756,200.0
2013-08-20 12:40:00,82.14,82.18,82.11,82.12,1500.0,54.5623,54.5889,54.5424,54.549,1500.0
2013-08-20 12:45:00,82.11,82.12,82.11,82.11,700.0,54.5424,54.549,54.5424,54.5424,700.0
2013-08-20 12:50:00,82.13,82.18,82.13,82.17,500.0,54.5557,54.5889,54.5557,54.5823,500.0
2013-08-20 12:55:00,82.11,82.13,82.11,82.13,1400.0,54.5424,54.5557,54.5424,54.5557,1400.0
2013-08-20 13:00:00,82.12,82.12,82.12,82.12,100.0,54.549,54.549,54.549,54.549,100.0
2013-08-20 13:05:00,82.15,82.15,82.14,82.14,300.0,54.569,54.569,54.5623,54.5623,300.0
2013-08-20 13:10:00,82.14,82.15,82.13,82.15,1400.0,54.5623,54.569,54.5557,54.569,1400.0
2013-08-20 13:15:00,82.14,82.14,82.12,82.12,1100.0,54.5623,54.5623,54.549,54.549,1100.0
2013-08-20 13:20:00,82.14,82.2,82.12,82.19,3000.0,54.5623,54.6022,54.549,54.5955,3000.0
2013-08-20 13:25:00,82.18,82.19,82.14,82.18,1000.0,54.5889,54.5955,54.5623,54.5889,1000.0
2013-08-20 13:30:00,82.19,82.19,82.13,82.14,1700.0,54.5955,54.5955,54.5557,54.5623,1700.0
2013-08-20 13:35:00,82.18,82.18,82.13,82.14,1300.0,54.5889,54.5889,54.5557,54.5623,1300.0
2013-08-20 13:40:00,82.17,82.2,82.14,82.17,1500.0,54.5823,54.6022,54.5623,54.5823,1500.0
2013-08-20 13:45:00,82.16,82.16,82.15,82.15,400.0,54.5756,54.5756,54.569,54.569,400.0
2013-08-20 13:50:00,82.21,82.21,82.14,82.14,2500.0,54.6088,54.6088,54.5623,54.5623,2500.0
2013-08-20 13:55:00,82.14,82.15,82.14,82.14,300.0,54.5623,54.569,54.5623,54.5623,300.0
2013-08-20 14:00:00,82.2,82.2,82.14,82.2,600.0,54.6022,54.6022,54.5623,54.6022,600.0
2013-08-20 14:05:00,82.14,82.14,82.14,82.14,100.0,54.5623,54.5623,54.5623,54.5623,100.0
2013-08-20 14:10:00,82.19,82.2,82.14,82.17,7300.0,54.5955,54.6022,54.5623,54.5823,7300.0
2013-08-20 14:15:00,82.14,82.19,82.13,82.18,5500.0,54.5623,54.5955,54.5557,54.5889,5500.0
2013-08-20 14:20:00,82.2,82.2,82.14,82.2,2800.0,54.6022,54.6022,54.5623,54.6022,2800.0
2013-08-20 14:25:00,82.2,82.2,82.17,82.17,1700.0,54.6022,54.6022,54.5823,54.5823,1700.0
2013-08-20 14:30:00,82.17,82.17,82.17,82.17,0.0,54.5823,54.5823,54.5823,54.5823,0.0
2013-08-20 14:35:00,82.16,82.16,82.16,82.16,500.0,54.5756,54.5756,54.5756,54.5756,500.0
2013-08-20 14:40:00,82.17,82.19,82.16,82.18,6000.0,54.5823,54.5955,54.5756,54.5889,6000.0
2013-08-20 14:45:00,82.18,82.19,82.16,82.16,1000.0,54.5889,54.5955,54.5756,54.5756,1000.0
2013-08-20 14:50:00,82.22,82.22,82.19,82.2,1800.0,54.6155,54.6155,54.5955,54.6022,1800.0
2013-08-20 14:55:00,82.19,82.22,82.19,82.22,800.0,54.5955,54.6155,54.5955,54.6155,800.0
2013-08-20 15:00:00,82.19,82.19,82.19,82.19,1400.0,54.5955,54.5955,54.5955,54.5955,1400.0
2013-08-20 15:05:00,82.22,82.23,82.22,82.23,2400.0,54.6155,54.6221,54.6155,54.6221,2400.0
2013-08-20 15:10:00,82.19,82.23,82.18,82.22,1700.0,54.5955,54.6221,54.5889,54.6155,1700.0
2013-08-20 15:15:00,82.19,82.22,82.19,82.22,600.0,54.5955,54.6155,54.5955,54.6155,600.0
2013-08-20 15:20:00,82.22,82.23,82.2,82.2,700.0,54.6155,54.6221,54.6022,54.6022,700.0
2013-08-20 15:25:00,82.2,82.21,82.2,82.2,700.0,54.6022,54.6088,54.6022,54.6022,700.0
2013-08-20 15:30:00,82.21,82.21,82.2,82.2,1600.0,54.6088,54.6088,54.6022,54.6022,1600.0
2013-08-20 15:35:00,82.2,82.22,82.2,82.22,800.0,54.6022,54.6155,54.6022,54.6155,800.0
2013-08-20 15:40:00,82.2,82.2,82.19,82.19,1200.0,54.6022,54.6022,54.5955,54.5955,1200.0
2013-08-20 15:45:00,82.22,82.22,82.17,82.19,3000.0,54.6155,54.6155,54.5823,54.5955,3000.0
2013-08-20 15:50:00,82.21,82.26,82.19,82.2,11500.0,54.6088,54.642,54.5955,54.6022,11500.0
2013-08-20 15:55:00,82.23,82.26,82.21,82.21,6700.0,54.6221,54.642,54.6088,54.6088,6700.0
2013-08-21 09:30:00,82.12,82.14,82.1,82.14,2500.0,54.549,54.5623,54.5358,54.5623,2500.0
2013-08-21 09:35:00,82.15,82.15,82.15,82.15,100.0,54.569,54.569,54.569,54.569,100.0
2013-08-21 09:40:00,82.13,82.13,82.13,82.13,100.0,54.5557,54.5557,54.5557,54.5557,100.0
2013-08-21 09:45:00,82.06,82.15,82.06,82.09,700.0,54.5092,54.569,54.5092,54.5291,700.0
2013-08-21 09:50:00,82.14,82.14,82.14,82.14,100.0,54.5623,54.5623,54.5623,54.5623,100.0
2013-08-21 09:55:00,82.15,82.15,82.05,82.14,7800.0,54.569,54.569,54.5025,54.5623,7800.0
2013-08-21 10:00:00,82.08,82.08,82.06,82.06,400.0,54.5225,54.5225,54.5092,54.5092,400.0
2013-08-21 10:05:00,82.05,82.05,82.01,82.01,700.0,54.5025,54.5025,54.476,54.476,700.0
2013-08-21 10:10:00,82.05,82.05,82.03,82.03,1100.0,54.5025,54.5025,54.4893,54.4893,1100.0
2013-08-21 10:15:00,82.0,82.07,82.0,82.01,800.0,54.4693,54.5158,54.4693,54.476,800.0
2013-08-21 10:20:00,82.06,82.06,82.04,82.06,1300.0,54.5092,54.5092,54.4959,54.5092,1300.0
2013-08-21 10:25:00,82.11,82.11,82.05,82.05,2300.0,54.5424,54.5424,54.5025,54.5025,2300.0
2013-08-21 10:30:00,82.08,82.08,82.08,82.08,100.0,54.5225,54.5225,54.5225,54.5225,100.0
2013-08-21 10:35:00,82.11,82.11,82.08,82.08,500.0,54.5424,54.5424,54.5225,54.5225,500.0
2013-08-21 10:40:00,82.06,82.07,82.06,82.07,600.0,54.5092,54.5158,54.5092,54.5158,600.0
2013-08-21 10:45:00,82.06,82.11,82.06,82.06,5500.0,54.5092,54.5424,54.5092,54.5092,5500.0
2013-08-21 10:50:00,82.06,82.06,82.06,82.06,600.0,54.5092,54.5092,54.5092,54.5092,600.0
2013-08-21 10:55:00,82.11,82.11,82.11,82.11,300.0,54.5424,54.5424,54.5424,54.5424,300.0
2013-08-21 11:00:00,82.06,82.06,82.06,82.06,100.0,54.5092,54.5092,54.5092,54.5092,100.0
2013-08-21 11:05:00,82.07,82.1,82.06,82.08,13100.0,54.5158,54.5358,54.5092,54.5225,13100.0
2013-08-21 11:10:00,82.1,82.11,82.06,82.11,5900.0,54.5358,54.5424,54.5092,54.5424,5900.0
2013-08-21 11:15:00,82.08,82.08,82.08,82.08,300.0,54.5225,54.5225,54.5225,54.5225,300.0
2013-08-21 11:20:00,82.05,82.05,82.05,82.05,400.0,54.5025,54.5025,54.5025,54.5025,400.0
2013-08-21 11:25:00,82.07,82.07,82.07,82.07,200.0,54.5158,54.5158,54.5158,54.5158,200.0
2013-08-21 11:30:00,82.09,82.09,82.08,82.09,1100.0,54.5291,54.5291,54.5225,54.5291,1100.0
2013-08-21 11:35:00,82.08,82.09,82.07,82.09,1900.0,54.5225,54.5291,54.5158,54.5291,1900.0
2013-08-21 11:40:00,82.1,82.1,82.06,82.07,1700.0,54.5358,54.5358,54.5092,54.5158,1700.0
2013-08-21 11:45:00,82.12,82.12,82.11,82.11,1700.0,54.549,54.549,54.5424,54.5424,1700.0
2013-08-21 11:50:00,82.12,82.12,82.08,82.12,3800.0,54.549,54.549,54.5225,54.549,3800.0
2013-08-21 11:55:00,82.1,82.1,82.07,82.09,3800.0,54.5358,54.5358,54.5158,54.5291,3800.0
2013-08-21 12:00:00,82.09,82.09,82.08,82.08,1500.0,54.5291,54.5291,54.5225,54.5225,1500.0
2013-08-21 12:05:00,82.12,82.12,82.12,82.12,100.0,54.549,54.549,54.549,54.549,100.0
2013-08-21 12:10:00,82.11,82.11,82.06,82.09,1700.0,54.5424,54.5424,54.5092,54.5291,1700.0
2013-08-21 12:15:00,82.07,82.11,82.07,82.09,1500.0,54.5158,54.5424,54.5158,54.5291,1500.0
2013-08-21 12:20:00,82.09,82.09,82.09,82.09,2200.0,54.5291,54.5291,54.5291,54.5291,2200.0
2013-08-21 12:25:00,82.15,82.15,82.13,82.13,1100.0,54.569,54.569,54.5557,54.5557,1100.0
2013-08-21 12:30:00,82.14,82.16,82.14,82.15,800.0,54.5623,54.5756,54.5623,54.569,800.0
2013-08-21 12:35:00,82.15,82.15,82.15,82.15,0.0,54.569,54.569,54.569,54.569,0.0
2013-08-21 12:40:00,82.15,82.18,82.15,82.18,2400.0,54.569,54.5889,54.569,54.5889,2400.0
2013-08-21 12:45:00,82.19,82.23,82.18,82.23,1400.0,54.5955,54.6221,54.5889,54.6221,1400.0
2013-08-21 12:50:00,82.23,82.23,82.23,82.23,0.0,54.6221,54.6221,54.6221,54.6221,0.0
2013-08-21 12:55:00,82.18,82.18,82.17,82.18,2000.0,54.5889,54.5889,54.5823,54.5889,2000.0
2013-08-21 13:00:00,82.18,82.19,82.17,82.19,700.0,54.5889,54.5955,54.5823,54.5955,700.0
2013-08-21 13:05:00,82.18,82.18,82.16,82.18,7700.0,54.5889,54.5889,54.5756,54.5889,7700.0
2013-08-21 13:10:00,82.18,82.18,82.18,82.18,0.0,54.5889,54.5889,54.5889,54.5889,0.0
2013-08-21 13:15:00,82.17,82.23,82.17,82.19,4600.0,54.5823,54.6221,54.5823,54.5955,4600.0
2013-08-21 13:20:00,82.17,82.17,82.17,82.17,700.0,54.5823,54.5823,54.5823,54.5823,700.0
2013-08-21 13:25:00,82.16,82.16,82.16,82.16,100.0,54.5756,54.5756,54.5756,54.5756,100.0
2013-08-21 13:30:00,82.19,82.19,82.14,82.18,9500.0,54.5955,54.5955,54.5623,54.5889,9500.0
2013-08-21 13:35:00,82.18,82.2,82.18,82.2,700.0,54.5889,54.6022,54.5889,54.6022,700.0
2013-08-21 13:40:00,82.19,82.19,82.19,82.19,300.0,54.5955,54.5955,54.5955,54.5955,300.0
2013-08-21 13:45:00,82.2,82.23,82.2,82.23,4100.0,54.6022,54.6221,54.6022,54.6221,4100.0
2013-08-21 13:50:00,82.25,82.26,82.22,82.23,3800.0,54.6354,54.642,54.6155,54.6221,3800.0
2013-08-21 13:55:00,82.26,82.27,82.25,82.25,1000.0,54.642,54.6487,54.6354,54.6354,1000.0
2013-08-21 14:00:00,82.25,82.25,82.02,82.02,18000.0,54.6354,54.6354,54.4826,54.4826,18000.0
2013-08-21 14:05:00,82.04,82.04,81.89,81.99,8300.0,54.4959,54.4959,54.3963,54.4627,8300.0
2013-08-21 14:10:00,81.99,82.05,81.99,82.04,2400.0,54.4627,54.5025,54.4627,54.4959,2400.0
2013-08-21 14:15:00,81.98,82.05,81.95,81.95,4700.0,54.456,54.5025,54.4361,54.4361,4700.0
2013-08-21 14:20:00,81.91,82.01,81.9,81.97,2200.0,54.4095,54.476,54.4029,54.4494,2200.0
2013-08-21 14:25:00,81.97,81.99,81.93,81.99,7400.0,54.4494,54.4627,54.4228,54.4627,7400.0
2013-08-21 14:30:00,81.97,81.99,81.94,81.98,6000.0,54.4494,54.4627,54.4295,54.456,6000.0
2013-08-21 14:35:00,81.99,82.02,81.97,81.99,5400.0,54.4627,54.4826,54.4494,54.4627,5400.0
2013-08-21 14:40:00,81.99,82.01,81.96,81.96,900.0,54.4627,54.476,54.4428,54.4428,900.0
2013-08-21 14:45:00,82.02,82.05,82.0,82.05,2100.0,54.4826,54.5025,54.4693,54.5025,2100.0
2013-08-21 14:50:00,82.07,82.07,82.01,82.01,2500.0,54.5158,54.5158,54.476,54.476,2500.0
2013-08-21 14:55:00,82.01,82.03,81.98,81.98,3100.0,54.476,54.4893,54.456,54.456,3100.0
2013-08-21 15:00:00,81.97,82.02,81.97,82.01,3500.0,54.4494,54.4826,54.4494,54.476,3500.0
2013-08-21 15:05:00,81.98,82.0,81.92,81.92,2500.0,54.456,54.4693,54.4162,54.4162,2500.0
2013-08-21 15:10:00,81.91,81.94,81.89,81.9,1400.0,54.4095,54.4295,54.3963,54.4029,1400.0
2013-08-21 15:15:00,81.93,81.98,81.93,81.98,400.0,54.4228,54.456,54.4228,54.456,400.0
2013-08-21 15:20:00,81.98,81.98,81.86,81.86,5700.0,54.456,54.456,54.3763,54.3763,5700.0
2013-08-21 15:25:00,81.88,81.96,81.87,81.87,3700.0,54.3896,54.4428,54.383,54.383,3700.0
2013-08-21 15:30:00,81.93,81.95,81.93,81.95,400.0,54.4228,54.4361,54.4228,54.4361,400.0
2013-08-21 15:35:00,81.86,81.86,81.86,81.86,300.0,54.3763,54.3763,54.3763,54.3763,300.0
2013-08-21 15:40:00,81.91,81.91,81.85,81.89,8800.0,54.4095,54.4095,54.3697,54.3963,8800.0
2013-08-21 15:45:00,81.89,81.89,81.85,81.85,4600.0,54.3963,54.3963,54.3697,54.3697,4600.0
2013-08-21 15:50:00,81.88,81.9,81.84,81.86,6800.0,54.3896,54.4029,54.363,54.3763,6800.0
2013-08-21 15:55:00,81.85,81.86,81.81,81.86,6900.0,54.3697,54.3763,54.3431,54.3763,6900.0
2013-08-22 09:30:00,81.73,81.73,81.7,81.72,5800.0,54.29,54.29,54.27,54.2833,5800.0
2013-08-22 09:35:00,81.72,81.76,81.72,81.76,400.0,54.2833,54.3099,54.2833,54.3099,400.0
2013-08-22 09:40:00,81.76,81.8,81.76,81.8,4200.0,54.3099,54.3365,54.3099,54.3365,4200.0
2013-08-22 09:45:00,81.81,81.81,81.81,81.81,100.0,54.3431,54.3431,54.3431,54.3431,100.0
2013-08-22 09:50:00,81.86,81.96,81.84,81.86,6300.0,54.3763,54.4428,54.363,54.3763,6300.0
2013-08-22 09:55:00,81.82,81.89,81.8,81.89,8500.0,54.3498,54.3963,54.3365,54.3963,8500.0
2013-08-22 10:00:00,81.8,81.83,81.76,81.81,2200.0,54.3365,54.3564,54.3099,54.3431,2200.0
2013-08-22 10:05:00,81.81,81.84,81.77,81.79,4200.0,54.3431,54.363,54.3165,54.3298,4200.0
2013-08-22 10:10:00,81.8,81.87,81.77,81.87,1200.0,54.3365,54.383,54.3165,54.383,1200.0
2013-08-22 10:15:00,81.78,81.89,81.78,81.89,2900.0,54.3232,54.3963,54.3232,54.3963,2900.0
2013-08-22 10:20:00,81.83,81.87,81.79,81.79,2000.0,54.3564,54.383,54.3298,54.3298,2000.0
2013-08-22 10:25:00,81.79,81.89,81.79,81.83,2400.0,54.3298,54.3963,54.3298,54.3564,2400.0
2013-08-22 10:30:00,81.89,81.89,81.83,81.87,2200.0,54.3963,54.3963,54.3564,54.383,2200.0
2013-08-22 10:35:00,81.84,81.89,81.83,81.89,1000.0,54.363,54.3963,54.3564,54.3963,1000.0
2013-08-22 10:40:00,81.89,81.89,81.89,81.89,700.0,54.3963,54.3963,54.3963,54.3963,700.0
2013-08-22 10:45:00,81.84,81.89,81.84,81.89,1300.0,54.363,54.3963,54.363,54.3963,1300.0
2013-08-22 10:50:00,81.89,81.89,81.82,81.87,2200.0,54.3963,54.3963,54.3498,54.383,2200.0
2013-08-22 10:55:00,81.87,81.87,81.83,81.83,300.0,54.383,54.383,54.3564,54.3564,300.0
2013-08-22 11:00:00,81.84,81.84,81.82,81.83,700.0,54.363,54.363,54.3498,54.3564,700.0
2013-08-22 11:05:00,81.86,81.87,81.86,81.87,700.0,54.3763,54.383,54.3763,54.383,700.0
2013-08-22 11:10:00,81.82,81.84,81.79,81.79,3900.0,54.3498,54.363,54.3298,54.3298,3900.0
2013-08-22 11:15:00,81.83,81.83,81.78,81.78,1300.0,54.3564,54.3564,54.3232,54.3232,1300.0
2013-08-22 11:20:00,81.78,81.78,81.76,81.78,2600.0,54.3232,54.3232,54.3099,54.3232,2600.0
2013-08-22 11:25:00,81.76,81.79,81.76,81.77,5500.0,54.3099,54.3298,54.3099,54.3165,5500.0
2013-08-22 11:30:00,81.78,81.78,81.74,81.75,5200.0,54.3232,54.3232,54.2966,54.3033,5200.0
2013-08-22 11:35:00,81.75,81.77,81.71,81.71,12300.0,54.3033,54.3165,54.2767,54.2767,12300.0
2013-08-22 11:40:00,81.71,81.71,81.71,81.71,0.0,54.2767,54.2767,54.2767,54.2767,0.0
2013-08-22 11:45:00,81.72,81.76,81.72,81.76,1500.0,54.2833,54.3099,54.2833,54.3099,1500.0
2013-08-22 11:50:00,81.77,81.77,81.74,81.75,700.0,54.3165,54.3165,54.2966,54.3033,700.0
2013-08-22 11:55:00,81.79,81.8,81.79,81.8,400.0,54.3298,54.3365,54.3298,54.3365,400.0
2013-08-22 12:00:00,81.76,81.83,81.76,81.81,2200.0,54.3099,54.3564,54.3099,54.3431,2200.0
2013-08-22 12:05:00,81.82,81.83,81.77,81.77,1600.0,54.3498,54.3564,54.3165,54.3165,1600.0
2013-08-22 12:10:00,81.77,81.8,81.76,81.76,1600.0,54.3165,54.3365,54.3099,54.3099,1600.0
2013-08-22 12:15:00,81.81,81.85,81.76,81.82,10700.0,54.3431,54.3697,54.3099,54.3498,10700.0
2013-08-22 12:20:00,81.77,81.83,81.77,81.83,1400.0,54.3165,54.3564,54.3165,54.3564,1400.0
2013-08-22 12:25:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 12:30:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 12:35:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 12:40:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 12:45:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 12:50:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 12:55:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:00:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:05:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:10:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:15:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:20:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:25:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:30:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:35:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:40:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:45:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:50:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:55:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 14:00:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 14:05:00,81.79,81.79,81.79,81.79,200.0,54.3298,54.3298,54.3298,54.3298,200.0
2013-08-22 14:10:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:15:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:20:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:25:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:30:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:35:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:40:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:45:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:50:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:55:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:00:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:05:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:10:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:15:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:20:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:25:00,81.64,81.99,81.64,81.7,38100.0,54.2302,54.4627,54.2302,54.27,38100.0
2013-08-22 15:30:00,81.71,81.75,81.69,81.69,4900.0,54.2767,54.3033,54.2634,54.2634,4900.0
2013-08-22 15:35:00,81.7,81.79,81.67,81.75,3000.0,54.27,54.3298,54.2501,54.3033,3000.0
2013-08-22 15:40:00,81.75,81.75,81.67,81.69,4000.0,54.3033,54.3033,54.2501,54.2634,4000.0
2013-08-22 15:45:00,81.73,81.74,81.69,81.72,2000.0,54.29,54.2966,54.2634,54.2833,2000.0
2013-08-22 15:50:00,81.74,81.74,81.71,81.71,3700.0,54.2966,54.2966,54.2767,54.2767,3700.0
2013-08-22 15:55:00,81.71,81.73,81.71,81.71,2500.0,54.2767,54.29,54.2767,54.2767,2500.0
2013-08-23 09:30:00,81.78,81.88,81.77,81.79,5700.0,54.3232,54.3896,54.3165,54.3298,5700.0
2013-08-23 09:35:00,81.83,81.85,81.8,81.8,1800.0,54.3564,54.3697,54.3365,54.3365,1800.0
2013-08-23 09:40:00,81.83,81.86,81.79,81.79,700.0,54.3564,54.3763,54.3298,54.3298,700.0
2013-08-23 09:45:00,81.8,81.86,81.78,81.84,2800.0,54.3365,54.3763,54.3232,54.363,2800.0
2013-08-23 09:50:00,81.78,81.79,81.78,81.79,1100.0,54.3232,54.3298,54.3232,54.3298,1100.0
2013-08-23 09:55:00,81.8,81.82,81.8,81.8,5500.0,54.3365,54.3498,54.3365,54.3365,5500.0
2013-08-23 10:00:00,81.8,81.92,81.8,81.92,7900.0,54.3365,54.4162,54.3365,54.4162,7900.0
2013-08-23 10:05:00,81.92,81.93,81.9,81.9,1700.0,54.4162,54.4228,54.4029,54.4029,1700.0
2013-08-23 10:10:00,81.9,81.95,81.9,81.95,4900.0,54.4029,54.4361,54.4029,54.4361,4900.0
2013-08-23 10:15:00,81.95,82.07,81.95,82.06,3700.0,54.4361,54.5158,54.4361,54.5092,3700.0
2013-08-23 10:20:00,82.05,82.11,82.03,82.05,2000.0,54.5025,54.5424,54.4893,54.5025,2000.0
2013-08-23 10:25:00,82.08,82.16,82.07,82.07,20900.0,54.5225,54.5756,54.5158,54.5158,20900.0
2013-08-23 10:30:00,82.07,82.07,82.02,82.04,5600.0,54.5158,54.5158,54.4826,54.4959,5600.0
2013-08-23 10:35:00,82.09,82.11,82.04,82.08,2100.0,54.5291,54.5424,54.4959,54.5225,2100.0
2013-08-23 10:40:00,82.12,82.19,82.12,82.18,7400.0,54.549,54.5955,54.549,54.5889,7400.0
2013-08-23 10:45:00,82.18,82.19,82.14,82.15,9600.0,54.5889,54.5955,54.5623,54.569,9600.0
2013-08-23 10:50:00,82.16,82.2,82.16,82.19,7500.0,54.5756,54.6022,54.5756,54.5955,7500.0
2013-08-23 10:55:00,82.19,82.26,82.19,82.26,5900.0,54.5955,54.642,54.5955,54.642,5900.0
2013-08-23 11:00:00,82.29,82.3,82.24,82.24,3500.0,54.662,54.6686,54.6287,54.6287,3500.0
2013-08-23 11:05:00,82.24,82.29,82.23,82.25,4700.0,54.6287,54.662,54.6221,54.6354,4700.0
2013-08-23 11:10:00,82.25,82.25,82.2,82.21,1400.0,54.6354,54.6354,54.6022,54.6088,1400.0
2013-08-23 11:15:00,82.2,82.22,82.2,82.2,2300.0,54.6022,54.6155,54.6022,54.6022,2300.0
2013-08-23 11:20:00,82.2,82.22,82.14,82.15,3700.0,54.6022,54.6155,54.5623,54.569,3700.0
2013-08-23 11:25:00,82.14,82.21,82.14,82.21,6000.0,54.5623,54.6088,54.5623,54.6088,6000.0
2013-08-23 11:30:00,82.21,82.21,82.14,82.14,1900.0,54.6088,54.6088,54.5623,54.5623,1900.0
2013-08-23 11:35:00,82.14,82.19,82.08,82.15,4100.0,54.5623,54.5955,54.5225,54.569,4100.0
2013-08-23 11:40:00,82.15,82.16,82.1,82.16,1900.0,54.569,54.5756,54.5358,54.5756,1900.0
2013-08-23 11:45:00,82.13,82.19,82.11,82.16,7900.0,54.5557,54.5955,54.5424,54.5756,7900.0
2013-08-23 11:50:00,82.11,82.18,82.11,82.18,11400.0,54.5424,54.5889,54.5424,54.5889,11400.0
2013-08-23 11:55:00,82.18,82.2,82.16,82.16,5100.0,54.5889,54.6022,54.5756,54.5756,5100.0
2013-08-23 12:00:00,82.19,82.2,82.09,82.1,19300.0,54.5955,54.6022,54.5291,54.5358,19300.0
2013-08-23 12:05:00,82.1,82.14,82.07,82.09,10800.0,54.5358,54.5623,54.5158,54.5291,10800.0
2013-08-23 12:10:00,82.06,82.07,82.05,82.06,3700.0,54.5092,54.5158,54.5025,54.5092,3700.0
2013-08-23 12:15:00,82.06,82.07,82.06,82.07,200.0,54.5092,54.5158,54.5092,54.5158,200.0
2013-08-23 12:20:00,82.07,82.07,82.05,82.05,3400.0,54.5158,54.5158,54.5025,54.5025,3400.0
2013-08-23 12:25:00,82.06,82.08,82.04,82.08,2900.0,54.5092,54.5225,54.4959,54.5225,2900.0
2013-08-23 12:30:00,82.1,82.15,82.08,82.08,9800.0,54.5358,54.569,54.5225,54.5225,9800.0
2013-08-23 12:35:00,82.09,82.12,82.07,82.12,6800.0,54.5291,54.549,54.5158,54.549,6800.0
2013-08-23 12:40:00,82.12,82.13,82.12,82.12,1800.0,54.549,54.5557,54.549,54.549,1800.0
2013-08-23 12:45:00,82.12,82.15,82.12,82.12,900.0,54.549,54.569,54.549,54.549,900.0
2013-08-23 12:50:00,82.14,82.14,82.11,82.12,3600.0,54.5623,54.5623,54.5424,54.549,3600.0
2013-08-23 12:55:00,82.13,82.15,82.12,82.14,3000.0,54.5557,54.569,54.549,54.5623,3000.0
2013-08-23 13:00:00,82.14,82.15,82.13,82.15,2300.0,54.5623,54.569,54.5557,54.569,2300.0
2013-08-23 13:05:00,82.13,82.13,82.11,82.11,1400.0,54.5557,54.5557,54.5424,54.5424,1400.0
2013-08-23 13:10:00,82.11,82.11,82.11,82.11,1000.0,54.5424,54.5424,54.5424,54.5424,1000.0
2013-08-23 13:15:00,82.11,82.15,82.09,82.11,5100.0,54.5424,54.569,54.5291,54.5424,5100.0
2013-08-23 13:20:00,82.1,82.1,82.1,82.1,300.0,54.5358,54.5358,54.5358,54.5358,300.0
2013-08-23 13:25:00,82.12,82.17,82.12,82.12,1900.0,54.549,54.5823,54.549,54.549,1900.0
2013-08-23 13:30:00,82.11,82.14,82.11,82.11,4100.0,54.5424,54.5623,54.5424,54.5424,4100.0
2013-08-23 13:35:00,82.12,82.12,82.12,82.12,3600.0,54.549,54.549,54.549,54.549,3600.0
2013-08-23 13:40:00,82.11,82.16,82.1,82.1,2100.0,54.5424,54.5756,54.5358,54.5358,2100.0
2013-08-23 13:45:00,82.1,82.16,82.1,82.16,3100.0,54.5358,54.5756,54.5358,54.5756,3100.0
2013-08-23 13:50:00,82.12,82.17,82.1,82.14,48700.0,54.549,54.5823,54.5358,54.5623,48700.0
2013-08-23 13:55:00,82.1,82.1,82.1,82.1,400.0,54.5358,54.5358,54.5358,54.5358,400.0
2013-08-23 14:00:00,82.11,82.11,82.11,82.11,1400.0,54.5424,54.5424,54.5424,54.5424,1400.0
2013-08-23 14:05:00,82.12,82.13,82.11,82.13,5400.0,54.549,54.5557,54.5424,54.5557,5400.0
2013-08-23 14:10:00,82.12,82.19,82.12,82.13,7200.0,54.549,54.5955,54.549,54.5557,7200.0
2013-08-23 14:15:00,82.12,82.17,82.12,82.15,3400.0,54.549,54.5823,54.549,54.569,3400.0
2013-08-23 14:20:00,82.17,82.18,82.14,82.17,5600.0,54.5823,54.5889,54.5623,54.5823,5600.0
2013-08-23 14:25:00,82.17,82.18,82.17,82.17,3600.0,54.5823,54.5889,54.5823,54.5823,3600.0
2013-08-23 14:30:00,82.17,82.18,82.15,82.15,3600.0,54.5823,54.5889,54.569,54.569,3600.0
2013-08-23 14:35:00,82.17,82.19,82.15,82.15,7600.0,54.5823,54.5955,54.569,54.569,7600.0
2013-08-23 14:40:00,82.15,82.18,82.15,82.17,3200.0,54.569,54.5889,54.569,54.5823,3200.0
2013-08-23 14:45:00,82.17,82.18,82.15,82.17,7400.0,54.5823,54.5889,54.569,54.5823,7400.0
2013-08-23 14:50:00,82.17,82.18,82.16,82.16,3200.0,54.5823,54.5889,54.5756,54.5756,3200.0
2013-08-23 14:55:00,82.15,82.17,82.14,82.15,5800.0,54.569,54.5823,54.5623,54.569,5800.0
2013-08-23 15:00:00,82.12,82.17,82.1,82.13,18300.0,54.549,54.5823,54.5358,54.5557,18300.0
2013-08-23 15:05:00,82.14,82.14,82.12,82.12,8800.0,54.5623,54.5623,54.549,54.549,8800.0
2013-08-23 15:10:00,82.12,82.15,82.12,82.12,9400.0,54.549,54.569,54.549,54.549,9400.0
2013-08-23 15:15:00,82.11,82.15,82.1,82.12,21600.0,54.5424,54.569,54.5358,54.549,21600.0
2013-08-23 15:20:00,82.12,82.12,82.1,82.11,11100.0,54.549,54.549,54.5358,54.5424,11100.0
2013-08-23 15:25:00,82.11,82.12,82.1,82.11,10900.0,54.5424,54.549,54.5358,54.5424,10900.0
2013-08-23 15:30:00,82.11,82.13,82.11,82.12,6600.0,54.5424,54.5557,54.5424,54.549,6600.0
2013-08-23 15:35:00,82.13,82.14,82.12,82.14,2900.0,54.5557,54.5623,54.549,54.5623,2900.0
2013-08-23 15:40:00,82.14,82.15,82.12,82.14,5200.0,54.5623,54.569,54.549,54.5623,5200.0
2013-08-23 15:45:00,82.14,82.15,82.12,82.15,13900.0,54.5623,54.569,54.549,54.569,13900.0
2013-08-23 15:50:00,82.15,82.15,82.13,82.13,6000.0,54.569,54.569,54.5557,54.5557,6000.0
2013-08-23 15:55:00,82.14,82.16,82.13,82.14,13600.0,54.5623,54.5756,54.5557,54.5623,13600.0
2013-08-26 09:30:00,82.44,82.49,82.3,82.3,16000.0,54.7616,54.7948,54.6686,54.6686,16000.0
2013-08-26 09:35:00,82.3,82.3,82.3,82.3,0.0,54.6686,54.6686,54.6686,54.6686,0.0
2013-08-26 09:40:00,82.42,82.42,82.3,82.34,11800.0,54.7483,54.7483,54.6686,54.6952,11800.0
2013-08-26 09:45:00,82.37,82.37,82.32,82.35,18600.0,54.7151,54.7151,54.6819,54.7018,18600.0
2013-08-26 09:50:00,82.35,82.41,82.34,82.39,7200.0,54.7018,54.7417,54.6952,54.7284,7200.0
2013-08-26 09:55:00,82.36,82.38,82.36,82.36,5000.0,54.7085,54.7217,54.7085,54.7085,5000.0
2013-08-26 10:00:00,82.35,82.39,82.34,82.38,12400.0,54.7018,54.7284,54.6952,54.7217,12400.0
2013-08-26 10:05:00,82.38,82.4,82.36,82.36,3200.0,54.7217,54.735,54.7085,54.7085,3200.0
2013-08-26 10:10:00,82.36,82.4,82.35,82.4,3800.0,54.7085,54.735,54.7018,54.735,3800.0
2013-08-26 10:15:00,82.36,82.36,82.35,82.35,400.0,54.7085,54.7085,54.7018,54.7018,400.0
2013-08-26 10:20:00,82.35,82.38,82.35,82.38,9400.0,54.7018,54.7217,54.7018,54.7217,9400.0
2013-08-26 10:25:00,82.36,82.36,82.33,82.34,6400.0,54.7085,54.7085,54.6885,54.6952,6400.0
2013-08-26 10:30:00,82.31,82.36,82.25,82.29,14600.0,54.6752,54.7085,54.6354,54.662,14600.0
2013-08-26 10:35:00,82.29,82.39,82.29,82.31,15400.0,54.662,54.7284,54.662,54.6752,15400.0
2013-08-26 10:40:00,82.33,82.37,82.32,82.32,7600.0,54.6885,54.7151,54.6819,54.6819,7600.0
2013-08-26 10:45:00,82.37,82.37,82.31,82.33,34600.0,54.7151,54.7151,54.6752,54.6885,34600.0
2013-08-26 10:50:00,82.33,82.35,82.33,82.34,18400.0,54.6885,54.7018,54.6885,54.6952,18400.0
2013-08-26 10:55:00,82.34,82.4,82.34,82.36,7000.0,54.6952,54.735,54.6952,54.7085,7000.0
2013-08-26 11:00:00,82.38,82.38,82.38,82.38,1000.0,54.7217,54.7217,54.7217,54.7217,1000.0
2013-08-26 11:05:00,82.34,82.38,82.34,82.38,10800.0,54.6952,54.7217,54.6952,54.7217,10800.0
2013-08-26 11:10:00,82.34,82.37,82.3,82.33,13800.0,54.6952,54.7151,54.6686,54.6885,13800.0
2013-08-26 11:15:00,82.3,82.32,82.28,82.28,8200.0,54.6686,54.6819,54.6553,54.6553,8200.0
2013-08-26 11:20:00,82.29,82.3,82.28,82.3,6200.0,54.662,54.6686,54.6553,54.6686,6200.0
2013-08-26 11:25:00,82.29,82.29,82.29,82.29,15400.0,54.662,54.662,54.662,54.662,15400.0
2013-08-26 11:30:00,82.33,82.37,82.29,82.33,16600.0,54.6885,54.7151,54.662,54.6885,16600.0
2013-08-26 11:35:00,82.31,82.33,82.31,82.33,2000.0,54.6752,54.6885,54.6752,54.6885,2000.0
2013-08-26 11:40:00,82.3,82.33,82.3,82.33,9000.0,54.6686,54.6885,54.6686,54.6885,9000.0
2013-08-26 11:45:00,82.31,82.33,82.31,82.33,9600.0,54.6752,54.6885,54.6752,54.6885,9600.0
2013-08-26 11:50:00,82.3,82.3,82.3,82.3,4000.0,54.6686,54.6686,54.6686,54.6686,4000.0
2013-08-26 11:55:00,82.3,82.3,82.3,82.3,5800.0,54.6686,54.6686,54.6686,54.6686,5800.0
2013-08-26 12:00:00,82.31,82.32,82.3,82.3,8800.0,54.6752,54.6819,54.6686,54.6686,8800.0
2013-08-26 12:05:00,82.31,82.33,82.31,82.31,6000.0,54.6752,54.6885,54.6752,54.6752,6000.0
2013-08-26 12:10:00,82.32,82.33,82.31,82.32,9600.0,54.6819,54.6885,54.6752,54.6819,9600.0
2013-08-26 12:15:00,82.33,82.39,82.33,82.37,20600.0,54.6885,54.7284,54.6885,54.7151,20600.0
2013-08-26 12:20:00,82.34,82.35,82.34,82.34,21000.0,54.6952,54.7018,54.6952,54.6952,21000.0
2013-08-26 12:25:00,82.36,82.38,82.33,82.33,17400.0,54.7085,54.7217,54.6885,54.6885,17400.0
2013-08-26 12:30:00,82.36,82.39,82.33,82.33,4000.0,54.7085,54.7284,54.6885,54.6885,4000.0
2013-08-26 12:35:00,82.33,82.38,82.33,82.33,7400.0,54.6885,54.7217,54.6885,54.6885,7400.0
2013-08-26 12:40:00,82.34,82.36,82.34,82.35,8600.0,54.6952,54.7085,54.6952,54.7018,8600.0
2013-08-26 12:45:00,82.35,82.36,82.35,82.36,2400.0,54.7018,54.7085,54.7018,54.7085,2400.0
2013-08-26 12:50:00,82.35,82.35,82.29,82.31,4800.0,54.7018,54.7018,54.662,54.6752,4800.0
2013-08-26 12:55:00,82.32,82.36,82.29,82.29,5400.0,54.6819,54.7085,54.662,54.662,5400.0
2013-08-26 13:00:00,82.29,82.29,82.28,82.28,11800.0,54.662,54.662,54.6553,54.6553,11800.0
2013-08-26 13:05:00,82.32,82.32,82.28,82.29,8400.0,54.6819,54.6819,54.6553,54.662,8400.0
2013-08-26 13:10:00,82.28,82.28,82.27,82.27,4400.0,54.6553,54.6553,54.6487,54.6487,4400.0
2013-08-26 13:15:00,82.26,82.26,82.26,82.26,5400.0,54.642,54.642,54.642,54.642,5400.0
2013-08-26 13:20:00,82.28,82.28,82.26,82.27,6600.0,54.6553,54.6553,54.642,54.6487,6600.0
2013-08-26 13:25:00,82.26,82.29,82.26,82.27,11600.0,54.642,54.662,54.642,54.6487,11600.0
2013-08-26 13:30:00,82.25,82.26,82.22,82.26,6800.0,54.6354,54.642,54.6155,54.642,6800.0
2013-08-26 13:35:00,82.22,82.26,82.22,82.26,7200.0,54.6155,54.642,54.6155,54.642,7200.0
2013-08-26 13:40:00,82.23,82.26,82.23,82.26,8400.0,54.6221,54.642,54.6221,54.642,8400.0
2013-08-26 13:45:00,82.26,82.34,82.26,82.3,16200.0,54.642,54.6952,54.642,54.6686,16200.0
2013-08-26 13:50:00,82.27,82.3,82.27,82.3,9200.0,54.6487,54.6686,54.6487,54.6686,9200.0
2013-08-26 13:55:00,82.28,82.35,82.26,82.27,22600.0,54.6553,54.7018,54.642,54.6487,22600.0
2013-08-26 14:00:00,82.27,82.27,82.27,82.27,0.0,54.6487,54.6487,54.6487,54.6487,0.0
2013-08-26 14:05:00,82.29,82.29,82.27,82.28,6200.0,54.662,54.662,54.6487,54.6553,6200.0
2013-08-26 14:10:00,82.28,82.29,82.27,82.29,5600.0,54.6553,54.662,54.6487,54.662,5600.0
2013-08-26 14:15:00,82.28,82.29,82.28,82.28,9800.0,54.6553,54.662,54.6553,54.6553,9800.0
2013-08-26 14:20:00,82.28,82.29,82.27,82.28,7800.0,54.6553,54.662,54.6487,54.6553,7800.0
2013-08-26 14:25:00,82.29,82.29,82.27,82.28,7800.0,54.662,54.662,54.6487,54.6553,7800.0
2013-08-26 14:30:00,82.28,82.32,82.27,82.32,21000.0,54.6553,54.6819,54.6487,54.6819,21000.0
2013-08-26 14:35:00,82.3,82.34,82.3,82.33,8800.0,54.6686,54.6952,54.6686,54.6885,8800.0
2013-08-26 14:40:00,82.27,82.3,82.27,82.27,6000.0,54.6487,54.6686,54.6487,54.6487,6000.0
2013-08-26 14:45:00,82.27,82.31,82.27,82.28,12800.0,54.6487,54.6752,54.6487,54.6553,12800.0
2013-08-26 14:50:00,82.29,82.31,82.27,82.31,15000.0,54.662,54.6752,54.6487,54.6752,15000.0
2013-08-26 14:55:00,82.27,82.31,82.27,82.28,8400.0,54.6487,54.6752,54.6487,54.6553,8400.0
2013-08-26 15:00:00,82.27,82.27,82.27,82.27,2600.0,54.6487,54.6487,54.6487,54.6487,2600.0
2013-08-26 15:05:00,82.27,82.29,82.27,82.28,17200.0,54.6487,54.662,54.6487,54.6553,17200.0
2013-08-26 15:10:00,82.29,82.33,82.28,82.28,25000.0,54.662,54.6885,54.6553,54.6553,25000.0
2013-08-26 15:15:00,82.31,82.35,82.28,82.31,30200.0,54.6752,54.7018,54.6553,54.6752,30200.0
2013-08-26 15:20:00,82.31,82.32,82.28,82.32,13400.0,54.6752,54.6819,54.6553,54.6819,13400.0
2013-08-26 15:25:00,82.32,82.35,82.32,82.35,1400.0,54.6819,54.7018,54.6819,54.7018,1400.0
2013-08-26 15:30:00,82.36,82.36,82.33,82.34,9800.0,54.7085,54.7085,54.6885,54.6952,9800.0
2013-08-26 15:35:00,82.33,82.34,82.32,82.32,20000.0,54.6885,54.6952,54.6819,54.6819,20000.0
2013-08-26 15:40:00,82.32,82.34,82.32,82.33,5400.0,54.6819,54.6952,54.6819,54.6885,5400.0
2013-08-26 15:45:00,82.32,82.34,82.32,82.34,10200.0,54.6819,54.6952,54.6819,54.6952,10200.0
2013-08-26 15:50:00,82.32,82.33,82.31,82.33,7800.0,54.6819,54.6885,54.6752,54.6885,7800.0
2013-08-26 15:55:00,82.32,82.37,82.3,82.37,11800.0,54.6819,54.7151,54.6686,54.7151,11800.0
2013-08-27 09:30:00,82.39,82.48,82.39,82.48,4700.0,54.7284,54.7882,54.7284,54.7882,4700.0
2013-08-27 09:35:00,82.41,82.41,82.41,82.41,400.0,54.7417,54.7417,54.7417,54.7417,400.0
2013-08-27 09:40:00,82.46,82.5,82.42,82.43,5800.0,54.7749,54.8015,54.7483,54.755,5800.0
2013-08-27 09:45:00,82.43,82.43,82.43,82.43,0.0,54.755,54.755,54.755,54.755,0.0
2013-08-27 09:50:00,82.48,82.58,82.47,82.54,4800.0,54.7882,54.8546,54.7815,54.828,4800.0
2013-08-27 09:55:00,82.42,82.47,82.42,82.47,700.0,54.7483,54.7815,54.7483,54.7815,700.0
2013-08-27 10:00:00,82.42,82.45,82.42,82.43,1700.0,54.7483,54.7682,54.7483,54.755,1700.0
2013-08-27 10:05:00,82.45,82.45,82.4,82.4,8600.0,54.7682,54.7682,54.735,54.735,8600.0
2013-08-27 10:10:00,82.41,82.49,82.41,82.49,900.0,54.7417,54.7948,54.7417,54.7948,900.0
2013-08-27 10:15:00,82.44,82.47,82.42,82.47,300.0,54.7616,54.7815,54.7483,54.7815,300.0
2013-08-27 10:20:00,82.46,82.46,82.41,82.41,2300.0,54.7749,54.7749,54.7417,54.7417,2300.0
2013-08-27 10:25:00,82.46,82.47,82.42,82.44,1600.0,54.7749,54.7815,54.7483,54.7616,1600.0
2013-08-27 10:30:00,82.4,82.4,82.4,82.4,100.0,54.735,54.735,54.735,54.735,100.0
2013-08-27 10:35:00,82.42,82.43,82.38,82.38,9500.0,54.7483,54.755,54.7217,54.7217,9500.0
2013-08-27 10:40:00,82.43,82.44,82.36,82.37,3100.0,54.755,54.7616,54.7085,54.7151,3100.0
2013-08-27 10:45:00,82.44,82.44,82.36,82.36,9700.0,54.7616,54.7616,54.7085,54.7085,9700.0
2013-08-27 10:50:00,82.45,82.52,82.39,82.4,12000.0,54.7682,54.8147,54.7284,54.735,12000.0
2013-08-27 10:55:00,82.39,82.5,82.39,82.45,2800.0,54.7284,54.8015,54.7284,54.7682,2800.0
2013-08-27 11:00:00,82.5,82.5,82.43,82.47,1400.0,54.8015,54.8015,54.755,54.7815,1400.0
2013-08-27 11:05:00,82.49,82.49,82.42,82.45,3600.0,54.7948,54.7948,54.7483,54.7682,3600.0
2013-08-27 11:10:00,82.45,82.51,82.43,82.45,10900.0,54.7682,54.8081,54.755,54.7682,10900.0
2013-08-27 11:15:00,82.45,82.47,82.37,82.37,1200.0,54.7682,54.7815,54.7151,54.7151,1200.0
2013-08-27 11:20:00,82.5,82.5,82.46,82.46,1600.0,54.8015,54.8015,54.7749,54.7749,1600.0
2013-08-27 11:25:00,82.48,82.51,82.4,82.4,800.0,54.7882,54.8081,54.735,54.735,800.0
2013-08-27 11:30:00,82.53,82.53,82.53,82.53,300.0,54.8214,54.8214,54.8214,54.8214,300.0
2013-08-27 11:35:00,82.44,82.48,82.44,82.48,200.0,54.7616,54.7882,54.7616,54.7882,200.0
2013-08-27 11:40:00,82.48,82.48,82.48,82.48,0.0,54.7882,54.7882,54.7882,54.7882,0.0
2013-08-27 11:45:00,82.43,82.47,82.42,82.47,7300.0,54.755,54.7815,54.7483,54.7815,7300.0
2013-08-27 11:50:00,82.43,82.5,82.43,82.44,400.0,54.755,54.8015,54.755,54.7616,400.0
2013-08-27 11:55:00,82.43,82.44,82.43,82.44,1300.0,54.755,54.7616,54.755,54.7616,1300.0
2013-08-27 12:00:00,82.49,82.49,82.47,82.47,300.0,54.7948,54.7948,54.7815,54.7815,300.0
2013-08-27 12:05:00,82.48,82.49,82.44,82.44,900.0,54.7882,54.7948,54.7616,54.7616,900.0
2013-08-27 12:10:00,82.5,82.5,82.5,82.5,100.0,54.8015,54.8015,54.8015,54.8015,100.0
2013-08-27 12:15:00,82.44,82.49,82.43,82.47,3200.0,54.7616,54.7948,54.755,54.7815,3200.0
2013-08-27 12:20:00,82.5,82.5,82.48,82.48,400.0,54.8015,54.8015,54.7882,54.7882,400.0
2013-08-27 12:25:00,82.47,82.54,82.47,82.54,700.0,54.7815,54.828,54.7815,54.828,700.0
2013-08-27 12:30:00,82.49,82.54,82.49,82.49,800.0,54.7948,54.828,54.7948,54.7948,800.0
2013-08-27 12:35:00,82.49,82.53,82.48,82.48,1400.0,54.7948,54.8214,54.7882,54.7882,1400.0
2013-08-27 12:40:00,82.5,82.55,82.5,82.55,1500.0,54.8015,54.8347,54.8015,54.8347,1500.0
2013-08-27 12:45:00,82.52,82.55,82.52,82.55,2400.0,54.8147,54.8347,54.8147,54.8347,2400.0
2013-08-27 12:50:00,82.49,82.53,82.49,82.53,1900.0,54.7948,54.8214,54.7948,54.8214,1900.0
2013-08-27 12:55:00,82.58,82.58,82.51,82.52,1700.0,54.8546,54.8546,54.8081,54.8147,1700.0
2013-08-27 13:00:00,82.58,82.58,82.58,82.58,200.0,54.8546,54.8546,54.8546,54.8546,200.0
2013-08-27 13:05:00,82.58,82.58,82.51,82.51,600.0,54.8546,54.8546,54.8081,54.8081,600.0
2013-08-27 13:10:00,82.52,82.62,82.52,82.62,600.0,54.8147,54.8812,54.8147,54.8812,600.0
2013-08-27 13:15:00,82.54,82.65,82.54,82.63,2700.0,54.828,54.9011,54.828,54.8878,2700.0
2013-08-27 13:20:00,82.57,82.57,82.56,82.56,500.0,54.848,54.848,54.8413,54.8413,500.0
2013-08-27 13:25:00,82.56,82.56,82.56,82.56,0.0,54.8413,54.8413,54.8413,54.8413,0.0
2013-08-27 13:30:00,82.55,82.59,82.54,82.59,2700.0,54.8347,54.8612,54.828,54.8612,2700.0
2013-08-27 13:35:00,82.66,82.66,82.55,82.58,2600.0,54.9077,54.9077,54.8347,54.8546,2600.0
2013-08-27 13:40:00,82.67,82.67,82.56,82.65,4000.0,54.9144,54.9144,54.8413,54.9011,4000.0
2013-08-27 13:45:00,82.57,82.64,82.55,82.64,2300.0,54.848,54.8945,54.8347,54.8945,2300.0
2013-08-27 13:50:00,82.55,82.62,82.55,82.57,1700.0,54.8347,54.8812,54.8347,54.848,1700.0
2013-08-27 13:55:00,82.54,82.61,82.54,82.56,900.0,54.828,54.8745,54.828,54.8413,900.0
2013-08-27 14:00:00,82.62,82.62,82.57,82.59,400.0,54.8812,54.8812,54.848,54.8612,400.0
2013-08-27 14:05:00,82.56,82.59,82.54,82.59,6500.0,54.8413,54.8612,54.828,54.8612,6500.0
2013-08-27 14:10:00,82.58,82.68,82.55,82.67,12100.0,54.8546,54.921,54.8347,54.9144,12100.0
2013-08-27 14:15:00,82.67,82.7,82.61,82.62,2800.0,54.9144,54.9343,54.8745,54.8812,2800.0
2013-08-27 14:20:00,82.67,82.67,82.67,82.67,300.0,54.9144,54.9144,54.9144,54.9144,300.0
2013-08-27 14:25:00,82.66,82.68,82.66,82.68,200.0,54.9077,54.921,54.9077,54.921,200.0
2013-08-27 14:30:00,82.69,82.69,82.66,82.66,800.0,54.9277,54.9277,54.9077,54.9077,800.0
2013-08-27 14:35:00,82.64,82.65,82.64,82.64,1200.0,54.8945,54.9011,54.8945,54.8945,1200.0
2013-08-27 14:40:00,82.64,82.68,82.63,82.63,3600.0,54.8945,54.921,54.8878,54.8878,3600.0
2013-08-27 14:45:00,82.63,82.69,82.63,82.69,5300.0,54.8878,54.9277,54.8878,54.9277,5300.0
2013-08-27 14:50:00,82.63,82.67,82.63,82.67,2300.0,54.8878,54.9144,54.8878,54.9144,2300.0
2013-08-27 14:55:00,82.68,82.7,82.59,82.67,6700.0,54.921,54.9343,54.8612,54.9144,6700.0
2013-08-27 15:00:00,82.63,82.63,82.58,82.61,1600.0,54.8878,54.8878,54.8546,54.8745,1600.0
2013-08-27 15:05:00,82.59,82.64,82.59,82.63,1400.0,54.8612,54.8945,54.8612,54.8878,1400.0
2013-08-27 15:10:00,82.64,82.64,82.59,82.6,1300.0,54.8945,54.8945,54.8612,54.8679,1300.0
2013-08-27 15:15:00,82.61,82.61,82.6,82.6,600.0,54.8745,54.8745,54.8679,54.8679,600.0
2013-08-27 15:20:00,82.66,82.66,82.6,82.6,1500.0,54.9077,54.9077,54.8679,54.8679,1500.0
2013-08-27 15:25:00,82.66,82.66,82.59,82.59,400.0,54.9077,54.9077,54.8612,54.8612,400.0
2013-08-27 15:30:00,82.6,82.64,82.6,82.62,4700.0,54.8679,54.8945,54.8679,54.8812,4700.0
2013-08-27 15:35:00,82.6,82.65,82.59,82.61,4600.0,54.8679,54.9011,54.8612,54.8745,4600.0
2013-08-27 15:40:00,82.63,82.63,82.6,82.61,1100.0,54.8878,54.8878,54.8679,54.8745,1100.0
2013-08-27 15:45:00,82.59,82.65,82.59,82.63,900.0,54.8612,54.9011,54.8612,54.8878,900.0
2013-08-27 15:50:00,82.61,82.65,82.59,82.65,2500.0,54.8745,54.9011,54.8612,54.9011,2500.0
2013-08-27 15:55:00,82.63,82.66,82.59,82.65,5000.0,54.8878,54.9077,54.8612,54.9011,5000.0
2013-08-28 09:30:00,82.6,82.6,82.6,82.6,3500.0,54.8679,54.8679,54.8679,54.8679,3500.0
2013-08-28 09:35:00,82.46,82.51,82.46,82.46,700.0,54.7749,54.8081,54.7749,54.7749,700.0
2013-08-28 09:40:00,82.46,82.54,82.46,82.54,2700.0,54.7749,54.828,54.7749,54.828,2700.0
2013-08-28 09:45:00,82.53,82.53,82.47,82.47,200.0,54.8214,54.8214,54.7815,54.7815,200.0
2013-08-28 09:50:00,82.48,82.49,82.45,82.45,4200.0,54.7882,54.7948,54.7682,54.7682,4200.0
2013-08-28 09:55:00,82.49,82.52,82.45,82.46,7500.0,54.7948,54.8147,54.7682,54.7749,7500.0
2013-08-28 10:00:00,82.45,82.49,82.45,82.48,4000.0,54.7682,54.7948,54.7682,54.7882,4000.0
2013-08-28 10:05:00,82.47,82.48,82.42,82.46,9900.0,54.7815,54.7882,54.7483,54.7749,9900.0
2013-08-28 10:10:00,82.46,82.57,82.46,82.51,2300.0,54.7749,54.848,54.7749,54.8081,2300.0
2013-08-28 10:15:00,82.48,82.5,82.48,82.48,900.0,54.7882,54.8015,54.7882,54.7882,900.0
2013-08-28 10:20:00,82.49,82.54,82.49,82.53,2600.0,54.7948,54.828,54.7948,54.8214,2600.0
2013-08-28 10:25:00,82.53,82.56,82.5,82.53,2600.0,54.8214,54.8413,54.8015,54.8214,2600.0
2013-08-28 10:30:00,82.54,82.54,82.54,82.54,600.0,54.828,54.828,54.828,54.828,600.0
2013-08-28 10:35:00,82.46,82.49,82.46,82.49,300.0,54.7749,54.7948,54.7749,54.7948,300.0
2013-08-28 10:40:00,82.5,82.5,82.47,82.47,400.0,54.8015,54.8015,54.7815,54.7815,400.0
2013-08-28 10:45:00,82.58,82.58,82.5,82.58,1500.0,54.8546,54.8546,54.8015,54.8546,1500.0
2013-08-28 10:50:00,82.54,82.54,82.5,82.5,400.0,54.828,54.828,54.8015,54.8015,400.0
2013-08-28 10:55:00,82.47,82.6,82.47,82.6,700.0,54.7815,54.8679,54.7815,54.8679,700.0
2013-08-28 11:00:00,82.6,82.6,82.6,82.6,0.0,54.8679,54.8679,54.8679,54.8679,0.0
2013-08-28 11:05:00,82.6,82.6,82.6,82.6,0.0,54.8679,54.8679,54.8679,54.8679,0.0
2013-08-28 11:10:00,82.6,82.6,82.6,82.6,0.0,54.8679,54.8679,54.8679,54.8679,0.0
2013-08-28 11:15:00,82.46,82.56,82.46,82.56,300.0,54.7749,54.8413,54.7749,54.8413,300.0
2013-08-28 11:20:00,82.47,82.47,82.46,82.46,700.0,54.7815,54.7815,54.7749,54.7749,700.0
2013-08-28 11:25:00,82.52,82.6,82.52,82.6,400.0,54.8147,54.8679,54.8147,54.8679,400.0
2013-08-28 11:30:00,82.6,82.6,82.6,82.6,1100.0,54.8679,54.8679,54.8679,54.8679,1100.0
2013-08-28 11:35:00,82.49,82.49,82.49,82.49,100.0,54.7948,54.7948,54.7948,54.7948,100.0
2013-08-28 11:40:00,82.6,82.6,82.48,82.48,800.0,54.8679,54.8679,54.7882,54.7882,800.0
2013-08-28 11:45:00,82.55,82.55,82.45,82.48,1800.0,54.8347,54.8347,54.7682,54.7882,1800.0
2013-08-28 11:50:00,82.5,82.52,82.49,82.52,2600.0,54.8015,54.8147,54.7948,54.8147,2600.0
2013-08-28 11:55:00,82.5,82.57,82.5,82.52,3600.0,54.8015,54.848,54.8015,54.8147,3600.0
2013-08-28 12:00:00,82.53,82.59,82.5,82.5,900.0,54.8214,54.8612,54.8015,54.8015,900.0
2013-08-28 12:05:00,82.56,82.56,82.5,82.54,2800.0,54.8413,54.8413,54.8015,54.828,2800.0
2013-08-28 12:10:00,82.5,82.54,82.49,82.49,1500.0,54.8015,54.828,54.7948,54.7948,1500.0
2013-08-28 12:15:00,82.54,82.54,82.49,82.49,1300.0,54.828,54.828,54.7948,54.7948,1300.0
2013-08-28 12:20:00,82.51,82.51,82.48,82.5,8000.0,54.8081,54.8081,54.7882,54.8015,8000.0
2013-08-28 12:25:00,82.5,82.51,82.47,82.47,1500.0,54.8015,54.8081,54.7815,54.7815,1500.0
2013-08-28 12:30:00,82.5,82.5,82.46,82.47,7500.0,54.8015,54.8015,54.7749,54.7815,7500.0
2013-08-28 12:35:00,82.49,82.49,82.49,82.49,200.0,54.7948,54.7948,54.7948,54.7948,200.0
2013-08-28 12:40:00,82.48,82.48,82.47,82.47,2500.0,54.7882,54.7882,54.7815,54.7815,2500.0
2013-08-28 12:45:00,82.47,82.47,82.47,82.47,400.0,54.7815,54.7815,54.7815,54.7815,400.0
2013-08-28 12:50:00,82.45,82.46,82.45,82.45,2500.0,54.7682,54.7749,54.7682,54.7682,2500.0
2013-08-28 12:55:00,82.45,82.46,82.44,82.46,10000.0,54.7682,54.7749,54.7616,54.7749,10000.0
2013-08-28 13:00:00,82.48,82.48,82.42,82.42,7600.0,54.7882,54.7882,54.7483,54.7483,7600.0
2013-08-28 13:05:00,82.45,82.45,82.44,82.45,1400.0,54.7682,54.7682,54.7616,54.7682,1400.0
2013-08-28 13:10:00,82.44,82.46,82.42,82.44,4500.0,54.7616,54.7749,54.7483,54.7616,4500.0
2013-08-28 13:15:00,82.41,82.44,82.41,82.44,1900.0,54.7417,54.7616,54.7417,54.7616,1900.0
2013-08-28 13:20:00,82.42,82.46,82.42,82.43,1200.0,54.7483,54.7749,54.7483,54.755,1200.0
2013-08-28 13:25:00,82.42,82.47,82.41,82.47,6700.0,54.7483,54.7815,54.7417,54.7815,6700.0
2013-08-28 13:30:00,82.43,82.45,82.43,82.45,300.0,54.755,54.7682,54.755,54.7682,300.0
2013-08-28 13:35:00,82.46,82.46,82.43,82.44,2100.0,54.7749,54.7749,54.755,54.7616,2100.0
2013-08-28 13:40:00,82.42,82.46,82.41,82.42,5200.0,54.7483,54.7749,54.7417,54.7483,5200.0
2013-08-28 13:45:00,82.42,82.42,82.42,82.42,100.0,54.7483,54.7483,54.7483,54.7483,100.0
2013-08-28 13:50:00,82.45,82.46,82.45,82.46,500.0,54.7682,54.7749,54.7682,54.7749,500.0
2013-08-28 13:55:00,82.44,82.44,82.43,82.44,800.0,54.7616,54.7616,54.755,54.7616,800.0
2013-08-28 14:00:00,82.44,82.47,82.43,82.44,1600.0,54.7616,54.7815,54.755,54.7616,1600.0
2013-08-28 14:05:00,82.44,82.44,82.43,82.43,300.0,54.7616,54.7616,54.755,54.755,300.0
2013-08-28 14:10:00,82.46,82.46,82.4,82.4,1700.0,54.7749,54.7749,54.735,54.735,1700.0
2013-08-28 14:15:00,82.46,82.46,82.41,82.41,700.0,54.7749,54.7749,54.7417,54.7417,700.0
2013-08-28 14:20:00,82.41,82.46,82.41,82.41,1500.0,54.7417,54.7749,54.7417,54.7417,1500.0
2013-08-28 14:25:00,82.43,82.43,82.4,82.4,1700.0,54.755,54.755,54.735,54.735,1700.0
2013-08-28 14:30:00,82.4,82.4,82.4,82.4,400.0,54.735,54.735,54.735,54.735,400.0
2013-08-28 14:35:00,82.47,82.47,82.38,82.39,16100.0,54.7815,54.7815,54.7217,54.7284,16100.0
2013-08-28 14:40:00,82.5,82.5,82.39,82.4,4300.0,54.8015,54.8015,54.7284,54.735,4300.0
2013-08-28 14:45:00,82.4,82.46,82.4,82.42,2100.0,54.735,54.7749,54.735,54.7483,2100.0
2013-08-28 14:50:00,82.43,82.43,82.43,82.43,400.0,54.755,54.755,54.755,54.755,400.0
2013-08-28 14:55:00,82.44,82.48,82.44,82.48,1700.0,54.7616,54.7882,54.7616,54.7882,1700.0
2013-08-28 15:00:00,82.48,82.52,82.48,82.52,3700.0,54.7882,54.8147,54.7882,54.8147,3700.0
2013-08-28 15:05:00,82.49,82.52,82.45,82.52,2800.0,54.7948,54.8147,54.7682,54.8147,2800.0
2013-08-28 15:10:00,82.49,82.56,82.47,82.54,5200.0,54.7948,54.8413,54.7815,54.828,5200.0
2013-08-28 15:15:00,82.51,82.51,82.49,82.49,800.0,54.8081,54.8081,54.7948,54.7948,800.0
2013-08-28 15:20:00,82.47,82.52,82.44,82.48,5600.0,54.7815,54.8147,54.7616,54.7882,5600.0
2013-08-28 15:25:00,82.48,82.51,82.43,82.43,3600.0,54.7882,54.8081,54.755,54.755,3600.0
2013-08-28 15:30:00,82.46,82.54,82.46,82.48,1400.0,54.7749,54.828,54.7749,54.7882,1400.0
2013-08-28 15:35:00,82.47,82.47,82.47,82.47,1400.0,54.7815,54.7815,54.7815,54.7815,1400.0
2013-08-28 15:40:00,82.5,82.51,82.45,82.46,2000.0,54.8015,54.8081,54.7682,54.7749,2000.0
2013-08-28 15:45:00,82.52,82.56,82.48,82.51,7500.0,54.8147,54.8413,54.7882,54.8081,7500.0
2013-08-28 15:50:00,82.52,82.57,82.46,82.56,16400.0,54.8147,54.848,54.7749,54.8413,16400.0
2013-08-28 15:55:00,82.54,82.62,82.51,82.62,3600.0,54.828,54.8812,54.8081,54.8812,3600.0
2013-08-29 09:30:00,82.26,82.26,82.2,82.25,2500.0,54.642,54.642,54.6022,54.6354,2500.0
2013-08-29 09:35:00,82.25,82.25,82.24,82.24,400.0,54.6354,54.6354,54.6287,54.6287,400.0
2013-08-29 09:40:00,82.34,82.37,82.3,82.3,600.0,54.6952,54.7151,54.6686,54.6686,600.0
2013-08-29 09:45:00,82.3,82.3,82.3,82.3,100.0,54.6686,54.6686,54.6686,54.6686,100.0
2013-08-29 09:50:00,82.22,82.33,82.22,82.32,2500.0,54.6155,54.6885,54.6155,54.6819,2500.0
2013-08-29 09:55:00,82.31,82.36,82.27,82.36,3300.0,54.6752,54.7085,54.6487,54.7085,3300.0
2013-08-29 10:00:00,82.37,82.44,82.27,82.43,17100.0,54.7151,54.7616,54.6487,54.755,17100.0
2013-08-29 10:05:00,82.44,82.5,82.35,82.42,13000.0,54.7616,54.8015,54.7018,54.7483,13000.0
2013-08-29 10:10:00,82.38,82.54,82.36,82.54,4700.0,54.7217,54.828,54.7085,54.828,4700.0
2013-08-29 10:15:00,82.54,82.54,82.54,82.54,0.0,54.828,54.828,54.828,54.828,0.0
2013-08-29 10:20:00,82.43,82.43,82.43,82.43,600.0,54.755,54.755,54.755,54.755,600.0
2013-08-29 10:25:00,82.56,82.56,82.42,82.42,700.0,54.8413,54.8413,54.7483,54.7483,700.0
2013-08-29 10:30:00,82.47,82.58,82.42,82.47,800.0,54.7815,54.8546,54.7483,54.7815,800.0
2013-08-29 10:35:00,82.51,82.53,82.44,82.51,5300.0,54.8081,54.8214,54.7616,54.8081,5300.0
2013-08-29 10:40:00,82.51,82.61,82.51,82.61,1100.0,54.8081,54.8745,54.8081,54.8745,1100.0
2013-08-29 10:45:00,82.57,82.59,82.57,82.59,600.0,54.848,54.8612,54.848,54.8612,600.0
2013-08-29 10:50:00,82.59,82.59,82.59,82.59,0.0,54.8612,54.8612,54.8612,54.8612,0.0
2013-08-29 10:55:00,82.55,82.55,82.47,82.47,1500.0,54.8347,54.8347,54.7815,54.7815,1500.0
2013-08-29 11:00:00,82.57,82.57,82.57,82.57,300.0,54.848,54.848,54.848,54.848,300.0
2013-08-29 11:05:00,82.48,82.49,82.48,82.49,300.0,54.7882,54.7948,54.7882,54.7948,300.0
2013-08-29 11:10:00,82.48,82.59,82.42,82.59,3000.0,54.7882,54.8612,54.7483,54.8612,3000.0
2013-08-29 11:15:00,82.57,82.57,82.43,82.43,900.0,54.848,54.848,54.755,54.755,900.0
2013-08-29 11:20:00,82.48,82.55,82.42,82.45,2800.0,54.7882,54.8347,54.7483,54.7682,2800.0
2013-08-29 11:25:00,82.42,82.42,82.42,82.42,100.0,54.7483,54.7483,54.7483,54.7483,100.0
2013-08-29 11:30:00,82.45,82.46,82.43,82.46,1800.0,54.7682,54.7749,54.755,54.7749,1800.0
2013-08-29 11:35:00,82.47,82.47,82.47,82.47,3000.0,54.7815,54.7815,54.7815,54.7815,3000.0
2013-08-29 11:40:00,82.47,82.47,82.47,82.47,0.0,54.7815,54.7815,54.7815,54.7815,0.0
2013-08-29 11:45:00,82.46,82.46,82.46,82.46,100.0,54.7749,54.7749,54.7749,54.7749,100.0
2013-08-29 11:50:00,82.52,82.52,82.48,82.48,300.0,54.8147,54.8147,54.7882,54.7882,300.0
2013-08-29 11:55:00,82.53,82.6,82.47,82.47,1500.0,54.8214,54.8679,54.7815,54.7815,1500.0
2013-08-29 12:00:00,82.48,82.58,82.48,82.58,300.0,54.7882,54.8546,54.7882,54.8546,300.0
2013-08-29 12:05:00,82.46,82.48,82.45,82.48,1100.0,54.7749,54.7882,54.7682,54.7882,1100.0
2013-08-29 12:10:00,82.53,82.53,82.53,82.53,100.0,54.8214,54.8214,54.8214,54.8214,100.0
2013-08-29 12:15:00,82.49,82.49,82.48,82.49,400.0,54.7948,54.7948,54.7882,54.7948,400.0
2013-08-29 12:20:00,82.48,82.48,82.43,82.43,500.0,54.7882,54.7882,54.755,54.755,500.0
2013-08-29 12:25:00,82.49,82.56,82.49,82.56,200.0,54.7948,54.8413,54.7948,54.8413,200.0
2013-08-29 12:30:00,82.53,82.53,82.53,82.53,300.0,54.8214,54.8214,54.8214,54.8214,300.0
2013-08-29 12:35:00,82.53,82.53,82.53,82.53,0.0,54.8214,54.8214,54.8214,54.8214,0.0
2013-08-29 12:40:00,82.45,82.45,82.45,82.45,200.0,54.7682,54.7682,54.7682,54.7682,200.0
2013-08-29 12:45:00,82.45,82.45,82.45,82.45,0.0,54.7682,54.7682,54.7682,54.7682,0.0
2013-08-29 12:50:00,82.52,82.52,82.5,82.5,200.0,54.8147,54.8147,54.8015,54.8015,200.0
2013-08-29 12:55:00,82.55,82.55,82.47,82.47,200.0,54.8347,54.8347,54.7815,54.7815,200.0
2013-08-29 13:00:00,82.56,82.56,82.51,82.53,800.0,54.8413,54.8413,54.8081,54.8214,800.0
2013-08-29 13:05:00,82.53,82.64,82.53,82.6,1700.0,54.8214,54.8945,54.8214,54.8679,1700.0
2013-08-29 13:10:00,82.65,82.65,82.56,82.63,700.0,54.9011,54.9011,54.8413,54.8878,700.0
2013-08-29 13:15:00,82.6,82.6,82.57,82.57,200.0,54.8679,54.8679,54.848,54.848,200.0
2013-08-29 13:20:00,82.59,82.69,82.55,82.69,4400.0,54.8612,54.9277,54.8347,54.9277,4400.0
2013-08-29 13:25:00,82.7,82.7,82.64,82.65,6000.0,54.9343,54.9343,54.8945,54.9011,6000.0
2013-08-29 13:30:00,82.69,82.74,82.62,82.69,16500.0,54.9277,54.9609,54.8812,54.9277,16500.0
2013-08-29 13:35:00,82.7,82.78,82.7,82.76,10000.0,54.9343,54.9875,54.9343,54.9742,10000.0
2013-08-29 13:40:00,82.76,82.77,82.71,82.77,19900.0,54.9742,54.9808,54.941,54.9808,19900.0
2013-08-29 13:45:00,82.73,82.75,82.68,82.68,17900.0,54.9542,54.9675,54.921,54.921,17900.0
2013-08-29 13:50:00,82.67,82.74,82.67,82.74,2800.0,54.9144,54.9609,54.9144,54.9609,2800.0
2013-08-29 13:55:00,82.73,82.76,82.72,82.76,10100.0,54.9542,54.9742,54.9476,54.9742,10100.0
2013-08-29 14:00:00,82.72,82.77,82.64,82.74,20600.0,54.9476,54.9808,54.8945,54.9609,20600.0
2013-08-29 14:05:00,82.74,82.74,82.65,82.72,16200.0,54.9609,54.9609,54.9011,54.9476,16200.0
2013-08-29 14:10:00,82.71,82.74,82.71,82.74,4400.0,54.941,54.9609,54.941,54.9609,4400.0
2013-08-29 14:15:00,82.74,82.76,82.71,82.74,9800.0,54.9609,54.9742,54.941,54.9609,9800.0
2013-08-29 14:20:00,82.74,82.75,82.71,82.71,19900.0,54.9609,54.9675,54.941,54.941,19900.0
2013-08-29 14:25:00,82.71,82.73,82.7,82.71,11600.0,54.941,54.9542,54.9343,54.941,11600.0
2013-08-29 14:30:00,82.73,82.74,82.72,82.74,7500.0,54.9542,54.9609,54.9476,54.9609,7500.0
2013-08-29 14:35:00,82.74,82.76,82.73,82.73,19400.0,54.9609,54.9742,54.9542,54.9542,19400.0
2013-08-29 14:40:00,82.73,82.76,82.73,82.75,15100.0,54.9542,54.9742,54.9542,54.9675,15100.0
2013-08-29 14:45:00,82.74,82.76,82.69,82.73,16300.0,54.9609,54.9742,54.9277,54.9542,16300.0
2013-08-29 14:50:00,82.73,82.75,82.7,82.75,3800.0,54.9542,54.9675,54.9343,54.9675,3800.0
2013-08-29 14:55:00,82.75,82.81,82.7,82.78,20700.0,54.9675,55.0074,54.9343,54.9875,20700.0
2013-08-29 15:00:00,82.79,82.82,82.75,82.78,23000.0,54.9941,55.014,54.9675,54.9875,23000.0
2013-08-29 15:05:00,82.82,82.84,82.79,82.82,8400.0,55.014,55.0273,54.9941,55.014,8400.0
2013-08-29 15:10:00,82.83,82.85,82.77,82.84,18400.0,55.0207,55.0339,54.9808,55.0273,18400.0
2013-08-29 15:15:00,82.85,82.88,82.83,82.87,22700.0,55.0339,55.0539,55.0207,55.0472,22700.0
2013-08-29 15:20:00,82.87,82.88,82.83,82.84,27100.0,55.0472,55.0539,55.0207,55.0273,27100.0
2013-08-29 15:25:00,82.84,82.84,82.8,82.83,8000.0,55.0273,55.0273,55.0007,55.0207,8000.0
2013-08-29 15:30:00,82.84,82.84,82.82,82.83,22700.0,55.0273,55.0273,55.014,55.0207,22700.0
2013-08-29 15:35:00,82.83,82.86,82.82,82.86,7800.0,55.0207,55.0406,55.014,55.0406,7800.0
2013-08-29 15:40:00,82.86,82.87,82.84,82.86,13900.0,55.0406,55.0472,55.0273,55.0406,13900.0
2013-08-29 15:45:00,82.84,82.86,82.84,82.85,6800.0,55.0273,55.0406,55.0273,55.0339,6800.0
2013-08-29 15:50:00,82.84,82.87,82.84,82.87,10900.0,55.0273,55.0472,55.0273,55.0472,10900.0
2013-08-29 15:55:00,82.87,82.9,82.86,82.9,21000.0,55.0472,55.0672,55.0406,55.0672,21000.0
2013-08-30 09:30:00,82.62,82.66,82.59,82.6,15400.0,55.0296,55.0562,55.0096,55.0163,15400.0
2013-08-30 09:35:00,82.63,82.64,82.59,82.61,2100.0,55.0362,55.0429,55.0096,55.0229,2100.0
2013-08-30 09:40:00,82.63,82.7,82.59,82.6,1900.0,55.0362,55.0829,55.0096,55.0163,1900.0
2013-08-30 09:45:00,82.63,82.65,82.57,82.57,1400.0,55.0362,55.0496,54.9963,54.9963,1400.0
2013-08-30 09:50:00,82.57,82.57,82.56,82.56,200.0,54.9963,54.9963,54.9896,54.9896,200.0
2013-08-30 09:55:00,82.55,82.62,82.5,82.5,3200.0,54.983,55.0296,54.9497,54.9497,3200.0
2013-08-30 10:00:00,82.51,82.59,82.5,82.59,700.0,54.9563,55.0096,54.9497,55.0096,700.0
2013-08-30 10:05:00,82.58,82.6,82.55,82.55,1400.0,55.0029,55.0163,54.983,54.983,1400.0
2013-08-30 10:10:00,82.54,82.67,82.54,82.67,1000.0,54.9763,55.0629,54.9763,55.0629,1000.0
2013-08-30 10:15:00,82.57,82.63,82.57,82.57,1300.0,54.9963,55.0362,54.9963,54.9963,1300.0
2013-08-30 10:20:00,82.66,82.66,82.57,82.6,700.0,55.0562,55.0562,54.9963,55.0163,700.0
2013-08-30 10:25:00,82.57,82.7,82.57,82.59,4700.0,54.9963,55.0829,54.9963,55.0096,4700.0
2013-08-30 10:30:00,82.61,82.65,82.59,82.62,2600.0,55.0229,55.0496,55.0096,55.0296,2600.0
2013-08-30 10:35:00,82.6,82.7,82.6,82.6,2500.0,55.0163,55.0829,55.0163,55.0163,2500.0
2013-08-30 10:40:00,82.63,82.66,82.61,82.61,1200.0,55.0362,55.0562,55.0229,55.0229,1200.0
2013-08-30 10:45:00,82.62,82.72,82.61,82.72,4300.0,55.0296,55.0962,55.0229,55.0962,4300.0
2013-08-30 10:50:00,82.62,82.62,82.62,82.62,100.0,55.0296,55.0296,55.0296,55.0296,100.0
2013-08-30 10:55:00,82.62,82.72,82.61,82.61,1100.0,55.0296,55.0962,55.0229,55.0229,1100.0
2013-08-30 11:00:00,82.69,82.69,82.61,82.63,600.0,55.0762,55.0762,55.0229,55.0362,600.0
2013-08-30 11:05:00,82.68,82.7,82.63,82.7,700.0,55.0695,55.0829,55.0362,55.0829,700.0
2013-08-30 11:10:00,82.7,82.7,82.63,82.66,1600.0,55.0829,55.0829,55.0362,55.0562,1600.0
2013-08-30 11:15:00,82.65,82.65,82.63,82.63,800.0,55.0496,55.0496,55.0362,55.0362,800.0
2013-08-30 11:20:00,82.63,82.66,82.63,82.66,600.0,55.0362,55.0562,55.0362,55.0562,600.0
2013-08-30 11:25:00,82.63,82.67,82.63,82.63,700.0,55.0362,55.0629,55.0362,55.0362,700.0
2013-08-30 11:30:00,82.72,82.72,82.63,82.63,1300.0,55.0962,55.0962,55.0362,55.0362,1300.0
2013-08-30 11:35:00,82.63,82.72,82.63,82.72,600.0,55.0362,55.0962,55.0362,55.0962,600.0
2013-08-30 11:40:00,82.67,82.7,82.63,82.64,3300.0,55.0629,55.0829,55.0362,55.0429,3300.0
2013-08-30 11:45:00,82.64,82.72,82.64,82.72,700.0,55.0429,55.0962,55.0429,55.0962,700.0
2013-08-30 11:50:00,82.63,82.72,82.63,82.64,1500.0,55.0362,55.0962,55.0362,55.0429,1500.0
2013-08-30 11:55:00,82.65,82.65,82.63,82.64,1000.0,55.0496,55.0496,55.0362,55.0429,1000.0
2013-08-30 12:00:00,82.64,82.66,82.64,82.64,400.0,55.0429,55.0562,55.0429,55.0429,400.0
2013-08-30 12:05:00,82.61,82.64,82.61,82.64,200.0,55.0229,55.0429,55.0229,55.0429,200.0
2013-08-30 12:10:00,82.64,82.64,82.64,82.64,200.0,55.0429,55.0429,55.0429,55.0429,200.0
2013-08-30 12:15:00,82.7,82.7,82.64,82.64,1500.0,55.0829,55.0829,55.0429,55.0429,1500.0
2013-08-30 12:20:00,82.64,82.67,82.64,82.65,1500.0,55.0429,55.0629,55.0429,55.0496,1500.0
2013-08-30 12:25:00,82.67,82.69,82.64,82.64,3800.0,55.0629,55.0762,55.0429,55.0429,3800.0
2013-08-30 12:30:00,82.65,82.7,82.64,82.65,2900.0,55.0496,55.0829,55.0429,55.0496,2900.0
2013-08-30 12:35:00,82.61,82.68,82.56,82.68,600.0,55.0229,55.0695,54.9896,55.0695,600.0
2013-08-30 12:40:00,82.59,82.68,82.58,82.59,2400.0,55.0096,55.0695,55.0029,55.0096,2400.0
2013-08-30 12:45:00,82.6,82.61,82.57,82.57,5300.0,55.0163,55.0229,54.9963,54.9963,5300.0
2013-08-30 12:50:00,82.57,82.58,82.57,82.58,700.0,54.9963,55.0029,54.9963,55.0029,700.0
2013-08-30 12:55:00,82.58,82.59,82.57,82.57,300.0,55.0029,55.0096,54.9963,54.9963,300.0
2013-08-30 13:00:00,82.59,82.69,82.58,82.62,3900.0,55.0096,55.0762,55.0029,55.0296,3900.0
2013-08-30 13:05:00,82.61,82.7,82.61,82.65,3200.0,55.0229,55.0829,55.0229,55.0496,3200.0
2013-08-30 13:10:00,82.65,82.67,82.64,82.64,600.0,55.0496,55.0629,55.0429,55.0429,600.0
2013-08-30 13:15:00,82.68,82.68,82.58,82.59,1200.0,55.0695,55.0695,55.0029,55.0096,1200.0
2013-08-30 13:20:00,82.59,82.67,82.59,82.67,5000.0,55.0096,55.0629,55.0096,55.0629,5000.0
2013-08-30 13:25:00,82.64,82.65,82.62,82.64,1200.0,55.0429,55.0496,55.0296,55.0429,1200.0
2013-08-30 13:30:00,82.64,82.65,82.63,82.65,400.0,55.0429,55.0496,55.0362,55.0496,400.0
2013-08-30 13:35:00,82.62,82.66,82.61,82.61,1500.0,55.0296,55.0562,55.0229,55.0229,1500.0
2013-08-30 13:40:00,82.62,82.66,82.62,82.62,1700.0,55.0296,55.0562,55.0296,55.0296,1700.0
2013-08-30 13:45:00,82.61,82.67,82.61,82.67,4400.0,55.0229,55.0629,55.0229,55.0629,4400.0
2013-08-30 13:50:00,82.64,82.68,82.63,82.65,3400.0,55.0429,55.0695,55.0362,55.0496,3400.0
2013-08-30 13:55:00,82.64,82.68,82.63,82.64,1300.0,55.0429,55.0695,55.0362,55.0429,1300.0
2013-08-30 14:00:00,82.68,82.68,82.63,82.63,500.0,55.0695,55.0695,55.0362,55.0362,500.0
2013-08-30 14:05:00,82.62,82.68,82.62,82.66,4200.0,55.0296,55.0695,55.0296,55.0562,4200.0
2013-08-30 14:10:00,82.63,82.63,82.63,82.63,1100.0,55.0362,55.0362,55.0362,55.0362,1100.0
2013-08-30 14:15:00,82.65,82.65,82.62,82.62,2500.0,55.0496,55.0496,55.0296,55.0296,2500.0
2013-08-30 14:20:00,82.64,82.64,82.64,82.64,600.0,55.0429,55.0429,55.0429,55.0429,600.0
2013-08-30 14:25:00,82.67,82.67,82.61,82.64,1200.0,55.0629,55.0629,55.0229,55.0429,1200.0
2013-08-30 14:30:00,82.61,82.64,82.61,82.63,1300.0,55.0229,55.0429,55.0229,55.0362,1300.0
2013-08-30 14:35:00,82.66,82.7,82.64,82.66,2700.0,55.0562,55.0829,55.0429,55.0562,2700.0
2013-08-30 14:40:00,82.71,82.71,82.66,82.66,900.0,55.0895,55.0895,55.0562,55.0562,900.0
2013-08-30 14:45:00,82.66,82.71,82.66,82.71,300.0,55.0562,55.0895,55.0562,55.0895,300.0
2013-08-30 14:50:00,82.64,82.7,82.63,82.63,1400.0,55.0429,55.0829,55.0362,55.0362,1400.0
2013-08-30 14:55:00,82.65,82.67,82.63,82.64,2400.0,55.0496,55.0629,55.0362,55.0429,2400.0
2013-08-30 15:00:00,82.64,82.68,82.64,82.68,4300.0,55.0429,55.0695,55.0429,55.0695,4300.0
2013-08-30 15:05:00,82.64,82.65,82.6,82.6,4600.0,55.0429,55.0496,55.0163,55.0163,4600.0
2013-08-30 15:10:00,82.6,82.6,82.55,82.59,5300.0,55.0163,55.0163,54.983,55.0096,5300.0
2013-08-30 15:15:00,82.59,82.61,82.56,82.57,25200.0,55.0096,55.0229,54.9896,54.9963,25200.0
2013-08-30 15:20:00,82.56,82.59,82.55,82.56,3700.0,54.9896,55.0096,54.983,54.9896,3700.0
2013-08-30 15:25:00,82.57,82.58,82.54,82.55,3500.0,54.9963,55.0029,54.9763,54.983,3500.0
2013-08-30 15:30:00,82.54,82.54,82.5,82.52,3600.0,54.9763,54.9763,54.9497,54.963,3600.0
2013-08-30 15:35:00,82.5,82.54,82.5,82.54,700.0,54.9497,54.9763,54.9497,54.9763,700.0
2013-08-30 15:40:00,82.54,82.54,82.52,82.54,5500.0,54.9763,54.9763,54.963,54.9763,5500.0
2013-08-30 15:45:00,82.52,82.56,82.52,82.54,9100.0,54.963,54.9896,54.963,54.9763,9100.0
2013-08-30 15:50:00,82.54,82.54,82.52,82.52,8500.0,54.9763,54.9763,54.963,54.963,8500.0
2013-08-30 15:55:00,82.5,82.5,82.45,82.45,15900.0,54.9497,54.9497,54.9164,54.9164,15900.0
2013-09-03 09:30:00,82.39,82.39,82.22,82.22,4300.0,54.8764,54.8764,54.7632,54.7632,4300.0
2013-09-03 09:35:00,82.29,82.29,82.29,82.29,600.0,54.8098,54.8098,54.8098,54.8098,600.0
2013-09-03 09:40:00,82.25,82.25,82.25,82.25,100.0,54.7831,54.7831,54.7831,54.7831,100.0
2013-09-03 09:45:00,82.27,82.27,82.22,82.22,200.0,54.7965,54.7965,54.7632,54.7632,200.0
2013-09-03 09:50:00,82.31,82.31,82.22,82.3,4800.0,54.8231,54.8231,54.7632,54.8164,4800.0
2013-09-03 09:55:00,82.26,82.31,82.26,82.31,1100.0,54.7898,54.8231,54.7898,54.8231,1100.0
2013-09-03 10:00:00,82.23,82.25,82.0,82.0,6300.0,54.7698,54.7831,54.6166,54.6166,6300.0
2013-09-03 10:05:00,82.06,82.06,82.0,82.02,1500.0,54.6566,54.6566,54.6166,54.63,1500.0
2013-09-03 10:10:00,82.06,82.08,82.01,82.08,2200.0,54.6566,54.6699,54.6233,54.6699,2200.0
2013-09-03 10:15:00,82.02,82.02,82.02,82.02,2200.0,54.63,54.63,54.63,54.63,2200.0
2013-09-03 10:20:00,82.05,82.05,82.0,82.01,1900.0,54.6499,54.6499,54.6166,54.6233,1900.0
2013-09-03 10:25:00,81.99,82.0,81.99,82.0,400.0,54.61,54.6166,54.61,54.6166,400.0
2013-09-03 10:30:00,81.97,81.97,81.97,81.97,100.0,54.5966,54.5966,54.5966,54.5966,100.0
2013-09-03 10:35:00,81.98,81.98,81.95,81.95,300.0,54.6033,54.6033,54.5833,54.5833,300.0
2013-09-03 10:40:00,81.98,81.98,81.98,81.98,900.0,54.6033,54.6033,54.6033,54.6033,900.0
2013-09-03 10:45:00,81.92,81.92,81.92,81.92,900.0,54.5633,54.5633,54.5633,54.5633,900.0
2013-09-03 10:50:00,81.92,81.97,81.92,81.92,3100.0,54.5633,54.5966,54.5633,54.5633,3100.0
2013-09-03 10:55:00,81.94,81.94,81.94,81.94,100.0,54.5767,54.5767,54.5767,54.5767,100.0
2013-09-03 11:00:00,81.9,81.95,81.9,81.95,2500.0,54.55,54.5833,54.55,54.5833,2500.0
2013-09-03 11:05:00,81.98,81.98,81.93,81.98,700.0,54.6033,54.6033,54.57,54.6033,700.0
2013-09-03 11:10:00,81.94,81.95,81.92,81.95,900.0,54.5767,54.5833,54.5633,54.5833,900.0
2013-09-03 11:15:00,81.97,81.97,81.95,81.95,300.0,54.5966,54.5966,54.5833,54.5833,300.0
2013-09-03 11:20:00,81.97,81.99,81.95,81.98,2300.0,54.5966,54.61,54.5833,54.6033,2300.0
2013-09-03 11:25:00,81.98,81.99,81.95,81.95,1300.0,54.6033,54.61,54.5833,54.5833,1300.0
2013-09-03 11:30:00,81.95,81.97,81.95,81.95,17200.0,54.5833,54.5966,54.5833,54.5833,17200.0
2013-09-03 11:35:00,81.96,81.96,81.95,81.95,3200.0,54.59,54.59,54.5833,54.5833,3200.0
2013-09-03 11:40:00,81.94,81.94,81.94,81.94,100.0,54.5767,54.5767,54.5767,54.5767,100.0
2013-09-03 11:45:00,81.94,81.94,81.94,81.94,0.0,54.5767,54.5767,54.5767,54.5767,0.0
2013-09-03 11:50:00,81.97,82.0,81.97,82.0,1500.0,54.5966,54.6166,54.5966,54.6166,1500.0
2013-09-03 11:55:00,82.0,82.02,82.0,82.02,1100.0,54.6166,54.63,54.6166,54.63,1100.0
2013-09-03 12:00:00,82.07,82.07,82.04,82.04,1100.0,54.6633,54.6633,54.6433,54.6433,1100.0
2013-09-03 12:05:00,82.04,82.04,82.04,82.04,200.0,54.6433,54.6433,54.6433,54.6433,200.0
2013-09-03 12:10:00,82.02,82.04,82.0,82.0,800.0,54.63,54.6433,54.6166,54.6166,800.0
2013-09-03 12:15:00,82.0,82.05,81.98,82.0,2900.0,54.6166,54.6499,54.6033,54.6166,2900.0
2013-09-03 12:20:00,82.03,82.06,82.03,82.06,1700.0,54.6366,54.6566,54.6366,54.6566,1700.0
2013-09-03 12:25:00,82.02,82.02,81.98,81.98,800.0,54.63,54.63,54.6033,54.6033,800.0
2013-09-03 12:30:00,81.97,82.0,81.97,82.0,900.0,54.5966,54.6166,54.5966,54.6166,900.0
2013-09-03 12:35:00,82.0,82.0,82.0,82.0,100.0,54.6166,54.6166,54.6166,54.6166,100.0
2013-09-03 12:40:00,82.03,82.03,82.03,82.03,100.0,54.6366,54.6366,54.6366,54.6366,100.0
2013-09-03 12:45:00,82.07,82.07,82.07,82.07,300.0,54.6633,54.6633,54.6633,54.6633,300.0
2013-09-03 12:50:00,82.06,82.06,82.03,82.03,1200.0,54.6566,54.6566,54.6366,54.6366,1200.0
2013-09-03 12:55:00,82.04,82.04,82.04,82.04,100.0,54.6433,54.6433,54.6433,54.6433,100.0
2013-09-03 13:00:00,82.0,82.08,82.0,82.08,900.0,54.6166,54.6699,54.6166,54.6699,900.0
2013-09-03 13:05:00,82.08,82.08,82.08,82.08,0.0,54.6699,54.6699,54.6699,54.6699,0.0
2013-09-03 13:10:00,82.08,82.08,82.08,82.08,0.0,54.6699,54.6699,54.6699,54.6699,0.0
2013-09-03 13:15:00,82.08,82.08,82.07,82.07,1800.0,54.6699,54.6699,54.6633,54.6633,1800.0
2013-09-03 13:20:00,82.1,82.15,82.1,82.12,24900.0,54.6832,54.7165,54.6832,54.6966,24900.0
2013-09-03 13:25:00,82.15,82.16,82.12,82.13,1100.0,54.7165,54.7232,54.6966,54.7032,1100.0
2013-09-03 13:30:00,82.13,82.13,82.13,82.13,100.0,54.7032,54.7032,54.7032,54.7032,100.0
2013-09-03 13:35:00,82.11,82.15,82.11,82.15,1100.0,54.6899,54.7165,54.6899,54.7165,1100.0
2013-09-03 13:40:00,82.17,82.18,82.13,82.13,2400.0,54.7299,54.7365,54.7032,54.7032,2400.0
2013-09-03 13:45:00,82.16,82.16,82.16,82.16,200.0,54.7232,54.7232,54.7232,54.7232,200.0
2013-09-03 13:50:00,82.14,82.15,82.14,82.15,900.0,54.7099,54.7165,54.7099,54.7165,900.0
2013-09-03 13:55:00,82.16,82.2,82.16,82.2,3200.0,54.7232,54.7498,54.7232,54.7498,3200.0
2013-09-03 14:00:00,82.16,82.16,82.16,82.16,1800.0,54.7232,54.7232,54.7232,54.7232,1800.0
2013-09-03 14:05:00,82.15,82.18,82.12,82.13,5000.0,54.7165,54.7365,54.6966,54.7032,5000.0
2013-09-03 14:10:00,82.12,82.13,82.12,82.13,800.0,54.6966,54.7032,54.6966,54.7032,800.0
2013-09-03 14:15:00,82.16,82.16,82.12,82.14,2900.0,54.7232,54.7232,54.6966,54.7099,2900.0
2013-09-03 14:20:00,82.14,82.17,82.13,82.16,4500.0,54.7099,54.7299,54.7032,54.7232,4500.0
2013-09-03 14:25:00,82.2,82.2,82.1,82.1,12400.0,54.7498,54.7498,54.6832,54.6832,12400.0
2013-09-03 14:30:00,82.1,82.11,82.09,82.09,4500.0,54.6832,54.6899,54.6766,54.6766,4500.0
2013-09-03 14:35:00,82.09,82.13,82.09,82.12,5100.0,54.6766,54.7032,54.6766,54.6966,5100.0
2013-09-03 14:40:00,82.12,82.12,82.1,82.1,8000.0,54.6966,54.6966,54.6832,54.6832,8000.0
2013-09-03 14:45:00,82.12,82.13,82.1,82.1,2500.0,54.6966,54.7032,54.6832,54.6832,2500.0
2013-09-03 14:50:00,82.1,82.15,82.1,82.1,4600.0,54.6832,54.7165,54.6832,54.6832,4600.0
2013-09-03 14:55:00,82.1,82.15,82.1,82.14,15300.0,54.6832,54.7165,54.6832,54.7099,15300.0
2013-09-03 15:00:00,82.13,82.14,82.11,82.13,3900.0,54.7032,54.7099,54.6899,54.7032,3900.0
2013-09-03 15:05:00,82.12,82.13,82.11,82.12,15200.0,54.6966,54.7032,54.6899,54.6966,15200.0
2013-09-03 15:10:00,82.11,82.12,82.09,82.09,3600.0,54.6899,54.6966,54.6766,54.6766,3600.0
2013-09-03 15:15:00,82.09,82.11,82.09,82.09,2700.0,54.6766,54.6899,54.6766,54.6766,2700.0
2013-09-03 15:20:00,82.09,82.11,82.09,82.09,4400.0,54.6766,54.6899,54.6766,54.6766,4400.0
2013-09-03 15:25:00,82.09,82.11,82.05,82.06,7100.0,54.6766,54.6899,54.6499,54.6566,7100.0
2013-09-03 15:30:00,82.09,82.12,82.06,82.06,3900.0,54.6766,54.6966,54.6566,54.6566,3900.0
2013-09-03 15:35:00,82.06,82.09,82.06,82.09,1900.0,54.6566,54.6766,54.6566,54.6766,1900.0
2013-09-03 15:40:00,82.09,82.09,82.06,82.07,2700.0,54.6766,54.6766,54.6566,54.6633,2700.0
2013-09-03 15:45:00,82.07,82.08,82.07,82.08,6200.0,54.6633,54.6699,54.6633,54.6699,6200.0
2013-09-03 15:50:00,82.08,82.12,82.07,82.12,3300.0,54.6699,54.6966,54.6633,54.6966,3300.0
2013-09-03 15:55:00,82.07,82.12,82.06,82.06,4500.0,54.6633,54.6966,54.6566,54.6566,4500.0
2013-09-04 09:30:00,82.22,82.22,82.22,82.22,2800.0,54.7632,54.7632,54.7632,54.7632,2800.0
2013-09-04 09:35:00,82.24,82.24,82.24,82.24,500.0,54.7765,54.7765,54.7765,54.7765,500.0
2013-09-04 09:40:00,82.24,82.24,82.24,82.24,0.0,54.7765,54.7765,54.7765,54.7765,0.0
2013-09-04 09:45:00,82.21,82.24,82.2,82.2,3100.0,54.7565,54.7765,54.7498,54.7498,3100.0
2013-09-04 09:50:00,82.3,82.3,82.21,82.22,1700.0,54.8164,54.8164,54.7565,54.7632,1700.0
2013-09-04 09:55:00,82.22,82.23,82.16,82.16,31500.0,54.7632,54.7698,54.7232,54.7232,31500.0
2013-09-04 10:00:00,82.27,82.27,82.16,82.17,1400.0,54.7965,54.7965,54.7232,54.7299,1400.0
2013-09-04 10:05:00,82.14,82.14,82.14,82.14,200.0,54.7099,54.7099,54.7099,54.7099,200.0
2013-09-04 10:10:00,82.14,82.25,82.14,82.25,1700.0,54.7099,54.7831,54.7099,54.7831,1700.0
2013-09-04 10:15:00,82.24,82.24,82.11,82.12,2200.0,54.7765,54.7765,54.6899,54.6966,2200.0
2013-09-04 10:20:00,82.17,82.17,82.11,82.14,1500.0,54.7299,54.7299,54.6899,54.7099,1500.0
2013-09-04 10:25:00,82.14,82.18,82.11,82.18,2100.0,54.7099,54.7365,54.6899,54.7365,2100.0
2013-09-04 10:30:00,82.13,82.13,82.13,82.13,200.0,54.7032,54.7032,54.7032,54.7032,200.0
2013-09-04 10:35:00,82.13,82.13,82.13,82.13,0.0,54.7032,54.7032,54.7032,54.7032,0.0
2013-09-04 10:40:00,82.12,82.12,82.12,82.12,600.0,54.6966,54.6966,54.6966,54.6966,600.0
2013-09-04 10:45:00,82.13,82.18,82.13,82.18,400.0,54.7032,54.7365,54.7032,54.7365,400.0
2013-09-04 10:50:00,82.13,82.23,82.13,82.16,1000.0,54.7032,54.7698,54.7032,54.7232,1000.0
2013-09-04 10:55:00,82.23,82.23,82.14,82.21,2400.0,54.7698,54.7698,54.7099,54.7565,2400.0
2013-09-04 11:00:00,82.1,82.12,82.1,82.12,300.0,54.6832,54.6966,54.6832,54.6966,300.0
2013-09-04 11:05:00,82.23,82.23,82.1,82.1,800.0,54.7698,54.7698,54.6832,54.6832,800.0
2013-09-04 11:10:00,82.2,82.22,82.11,82.2,1000.0,54.7498,54.7632,54.6899,54.7498,1000.0
2013-09-04 11:15:00,82.21,82.23,82.1,82.18,9800.0,54.7565,54.7698,54.6832,54.7365,9800.0
2013-09-04 11:20:00,82.17,82.18,82.17,82.18,2200.0,54.7299,54.7365,54.7299,54.7365,2200.0
2013-09-04 11:25:00,82.18,82.18,82.18,82.18,0.0,54.7365,54.7365,54.7365,54.7365,0.0
2013-09-04 11:30:00,82.21,82.21,82.13,82.13,500.0,54.7565,54.7565,54.7032,54.7032,500.0
2013-09-04 11:35:00,82.16,82.16,82.16,82.16,900.0,54.7232,54.7232,54.7232,54.7232,900.0
2013-09-04 11:40:00,82.12,82.12,82.12,82.12,100.0,54.6966,54.6966,54.6966,54.6966,100.0
2013-09-04 11:45:00,82.13,82.25,82.13,82.24,1500.0,54.7032,54.7831,54.7032,54.7765,1500.0
2013-09-04 11:50:00,82.08,82.19,82.08,82.12,900.0,54.6699,54.7432,54.6699,54.6966,900.0
2013-09-04 11:55:00,82.1,82.21,82.1,82.11,5200.0,54.6832,54.7565,54.6832,54.6899,5200.0
2013-09-04 12:00:00,82.11,82.11,82.11,82.11,0.0,54.6899,54.6899,54.6899,54.6899,0.0
2013-09-04 12:05:00,82.14,82.15,82.14,82.15,300.0,54.7099,54.7165,54.7099,54.7165,300.0
2013-09-04 12:10:00,82.1,82.16,82.08,82.16,13500.0,54.6832,54.7232,54.6699,54.7232,13500.0
2013-09-04 12:15:00,82.12,82.12,82.06,82.07,1700.0,54.6966,54.6966,54.6566,54.6633,1700.0
2013-09-04 12:20:00,82.1,82.1,82.07,82.07,1300.0,54.6832,54.6832,54.6633,54.6633,1300.0
2013-09-04 12:25:00,82.03,82.12,82.03,82.12,600.0,54.6366,54.6966,54.6366,54.6966,600.0
2013-09-04 12:30:00,82.07,82.13,82.06,82.09,2000.0,54.6633,54.7032,54.6566,54.6766,2000.0
2013-09-04 12:35:00,82.08,82.08,82.06,82.06,2400.0,54.6699,54.6699,54.6566,54.6566,2400.0
2013-09-04 12:40:00,82.08,82.09,82.0,82.01,2600.0,54.6699,54.6766,54.6166,54.6233,2600.0
2013-09-04 12:45:00,82.05,82.05,82.05,82.05,200.0,54.6499,54.6499,54.6499,54.6499,200.0
2013-09-04 12:50:00,82.05,82.08,82.05,82.08,1600.0,54.6499,54.6699,54.6499,54.6699,1600.0
2013-09-04 12:55:00,82.04,82.06,82.04,82.04,2100.0,54.6433,54.6566,54.6433,54.6433,2100.0
2013-09-04 13:00:00,82.06,82.06,82.05,82.05,1200.0,54.6566,54.6566,54.6499,54.6499,1200.0
2013-09-04 13:05:00,82.03,82.06,82.03,82.06,700.0,54.6366,54.6566,54.6366,54.6566,700.0
2013-09-04 13:10:00,82.08,82.08,82.03,82.03,1400.0,54.6699,54.6699,54.6366,54.6366,1400.0
2013-09-04 13:15:00,82.02,82.02,82.02,82.02,100.0,54.63,54.63,54.63,54.63,100.0
2013-09-04 13:20:00,82.08,82.08,82.01,82.01,500.0,54.6699,54.6699,54.6233,54.6233,500.0
2013-09-04 13:25:00,82.01,82.02,82.0,82.0,1600.0,54.6233,54.63,54.6166,54.6166,1600.0
2013-09-04 13:30:00,81.96,81.98,81.96,81.98,600.0,54.59,54.6033,54.59,54.6033,600.0
2013-09-04 13:35:00,81.96,81.98,81.96,81.98,1000.0,54.59,54.6033,54.59,54.6033,1000.0
2013-09-04 13:40:00,81.95,81.99,81.94,81.94,1100.0,54.5833,54.61,54.5767,54.5767,1100.0
2013-09-04 13:45:00,81.97,81.97,81.92,81.94,10100.0,54.5966,54.5966,54.5633,54.5767,10100.0
2013-09-04 13:50:00,81.94,81.94,81.91,81.92,1800.0,54.5767,54.5767,54.5567,54.5633,1800.0
2013-09-04 13:55:00,81.92,81.95,81.92,81.92,1500.0,54.5633,54.5833,54.5633,54.5633,1500.0
2013-09-04 14:00:00,81.93,81.97,81.93,81.93,400.0,54.57,54.5966,54.57,54.57,400.0
2013-09-04 14:05:00,81.98,81.98,81.96,81.96,1900.0,54.6033,54.6033,54.59,54.59,1900.0
2013-09-04 14:10:00,81.96,81.98,81.95,81.97,9000.0,54.59,54.6033,54.5833,54.5966,9000.0
2013-09-04 14:15:00,81.96,81.96,81.94,81.94,1200.0,54.59,54.59,54.5767,54.5767,1200.0
2013-09-04 14:20:00,81.96,81.96,81.91,81.93,1200.0,54.59,54.59,54.5567,54.57,1200.0
2013-09-04 14:25:00,81.92,81.92,81.91,81.91,1100.0,54.5633,54.5633,54.5567,54.5567,1100.0
2013-09-04 14:30:00,81.9,81.93,81.87,81.88,1500.0,54.55,54.57,54.53,54.5367,1500.0
2013-09-04 14:35:00,81.91,81.92,81.91,81.92,1600.0,54.5567,54.5633,54.5567,54.5633,1600.0
2013-09-04 14:40:00,81.88,81.92,81.88,81.9,6400.0,54.5367,54.5633,54.5367,54.55,6400.0
2013-09-04 14:45:00,81.9,81.94,81.9,81.9,3900.0,54.55,54.5767,54.55,54.55,3900.0
2013-09-04 14:50:00,81.9,81.9,81.9,81.9,0.0,54.55,54.55,54.55,54.55,0.0
2013-09-04 14:55:00,81.94,81.94,81.87,81.89,6300.0,54.5767,54.5767,54.53,54.5434,6300.0
2013-09-04 15:00:00,81.89,81.94,81.89,81.94,1500.0,54.5434,54.5767,54.5434,54.5767,1500.0
2013-09-04 15:05:00,81.93,81.93,81.9,81.9,600.0,54.57,54.57,54.55,54.55,600.0
2013-09-04 15:10:00,81.92,81.93,81.89,81.89,2200.0,54.5633,54.57,54.5434,54.5434,2200.0
2013-09-04 15:15:00,81.91,81.92,81.88,81.89,4600.0,54.5567,54.5633,54.5367,54.5434,4600.0
2013-09-04 15:20:00,81.89,81.9,81.88,81.9,1800.0,54.5434,54.55,54.5367,54.55,1800.0
2013-09-04 15:25:00,81.9,81.94,81.9,81.91,1100.0,54.55,54.5767,54.55,54.5567,1100.0
2013-09-04 15:30:00,81.91,81.91,81.89,81.89,1300.0,54.5567,54.5567,54.5434,54.5434,1300.0
2013-09-04 15:35:00,81.94,81.96,81.89,81.96,4000.0,54.5767,54.59,54.5434,54.59,4000.0
2013-09-04 15:40:00,81.9,81.9,81.9,81.9,100.0,54.55,54.55,54.55,54.55,100.0
2013-09-04 15:45:00,81.9,81.9,81.89,81.89,700.0,54.55,54.55,54.5434,54.5434,700.0
2013-09-04 15:50:00,81.89,81.93,81.89,81.89,4100.0,54.5434,54.57,54.5434,54.5434,4100.0
2013-09-04 15:55:00,81.89,81.91,81.88,81.91,2400.0,54.5434,54.5567,54.5367,54.5567,2400.0
2013-09-05 09:30:00,81.69,81.69,81.57,81.62,4000.0,54.4102,54.4102,54.3302,54.3635,4000.0
2013-09-05 09:35:00,81.71,81.75,81.63,81.63,800.0,54.4235,54.4501,54.3702,54.3702,800.0
2013-09-05 09:40:00,81.61,81.66,81.61,81.61,900.0,54.3569,54.3902,54.3569,54.3569,900.0
2013-09-05 09:45:00,81.67,81.67,81.66,81.67,2600.0,54.3968,54.3968,54.3902,54.3968,2600.0
2013-09-05 09:50:00,81.66,81.68,81.63,81.64,9900.0,54.3902,54.4035,54.3702,54.3769,9900.0
2013-09-05 09:55:00,81.63,81.63,81.58,81.59,4900.0,54.3702,54.3702,54.3369,54.3435,4900.0
2013-09-05 10:00:00,81.57,81.61,81.5,81.52,8000.0,54.3302,54.3569,54.2836,54.2969,8000.0
2013-09-05 10:05:00,81.51,81.61,81.47,81.47,11300.0,54.2903,54.3569,54.2636,54.2636,11300.0
2013-09-05 10:10:00,81.47,81.65,81.47,81.55,1700.0,54.2636,54.3835,54.2636,54.3169,1700.0
2013-09-05 10:15:00,81.5,81.5,81.47,81.49,1700.0,54.2836,54.2836,54.2636,54.2769,1700.0
2013-09-05 10:20:00,81.47,81.53,81.47,81.49,2300.0,54.2636,54.3036,54.2636,54.2769,2300.0
2013-09-05 10:25:00,81.55,81.56,81.49,81.49,900.0,54.3169,54.3236,54.2769,54.2769,900.0
2013-09-05 10:30:00,81.56,81.56,81.47,81.47,900.0,54.3236,54.3236,54.2636,54.2636,900.0
2013-09-05 10:35:00,81.4,81.42,81.4,81.42,6200.0,54.217,54.2303,54.217,54.2303,6200.0
2013-09-05 10:40:00,81.42,81.42,81.42,81.42,0.0,54.2303,54.2303,54.2303,54.2303,0.0
2013-09-05 10:45:00,81.5,81.5,81.5,81.5,200.0,54.2836,54.2836,54.2836,54.2836,200.0
2013-09-05 10:50:00,81.49,81.49,81.49,81.49,100.0,54.2769,54.2769,54.2769,54.2769,100.0
2013-09-05 10:55:00,81.43,81.5,81.42,81.42,3900.0,54.237,54.2836,54.2303,54.2303,3900.0
2013-09-05 11:00:00,81.42,81.45,81.39,81.39,1000.0,54.2303,54.2503,54.2103,54.2103,1000.0
2013-09-05 11:05:00,81.39,81.4,81.37,81.39,1400.0,54.2103,54.217,54.197,54.2103,1400.0
2013-09-05 11:10:00,81.43,81.49,81.41,81.49,5100.0,54.237,54.2769,54.2237,54.2769,5100.0
2013-09-05 11:15:00,81.46,81.57,81.45,81.45,6500.0,54.257,54.3302,54.2503,54.2503,6500.0
2013-09-05 11:20:00,81.5,81.5,81.5,81.5,400.0,54.2836,54.2836,54.2836,54.2836,400.0
2013-09-05 11:25:00,81.45,81.45,81.41,81.41,700.0,54.2503,54.2503,54.2237,54.2237,700.0
2013-09-05 11:30:00,81.45,81.45,81.45,81.45,100.0,54.2503,54.2503,54.2503,54.2503,100.0
2013-09-05 11:35:00,81.42,81.47,81.42,81.42,700.0,54.2303,54.2636,54.2303,54.2303,700.0
2013-09-05 11:40:00,81.48,81.48,81.41,81.41,600.0,54.2703,54.2703,54.2237,54.2237,600.0
2013-09-05 11:45:00,81.4,81.4,81.37,81.37,1000.0,54.217,54.217,54.197,54.197,1000.0
2013-09-05 11:50:00,81.46,81.46,81.38,81.38,300.0,54.257,54.257,54.2037,54.2037,300.0
2013-09-05 11:55:00,81.34,81.46,81.34,81.46,2000.0,54.177,54.257,54.177,54.257,2000.0
2013-09-05 12:00:00,81.36,81.49,81.35,81.49,600.0,54.1904,54.2769,54.1837,54.2769,600.0
2013-09-05 12:05:00,81.35,81.4,81.35,81.4,700.0,54.1837,54.217,54.1837,54.217,700.0
2013-09-05 12:10:00,81.48,81.48,81.46,81.46,1200.0,54.2703,54.2703,54.257,54.257,1200.0
2013-09-05 12:15:00,81.41,81.49,81.41,81.49,800.0,54.2237,54.2769,54.2237,54.2769,800.0
2013-09-05 12:20:00,81.43,81.44,81.4,81.4,600.0,54.237,54.2436,54.217,54.217,600.0
2013-09-05 12:25:00,81.41,81.41,81.41,81.41,100.0,54.2237,54.2237,54.2237,54.2237,100.0
2013-09-05 12:30:00,81.41,81.41,81.41,81.41,0.0,54.2237,54.2237,54.2237,54.2237,0.0
2013-09-05 12:35:00,81.41,81.45,81.41,81.45,600.0,54.2237,54.2503,54.2237,54.2503,600.0
2013-09-05 12:40:00,81.49,81.49,81.42,81.49,1900.0,54.2769,54.2769,54.2303,54.2769,1900.0
2013-09-05 12:45:00,81.46,81.52,81.42,81.47,3600.0,54.257,54.2969,54.2303,54.2636,3600.0
2013-09-05 12:50:00,81.49,81.5,81.49,81.5,1500.0,54.2769,54.2836,54.2769,54.2836,1500.0
2013-09-05 12:55:00,81.47,81.48,81.41,81.48,5200.0,54.2636,54.2703,54.2237,54.2703,5200.0
2013-09-05 13:00:00,81.43,81.49,81.43,81.46,600.0,54.237,54.2769,54.237,54.257,600.0
2013-09-05 13:05:00,81.46,81.46,81.43,81.43,800.0,54.257,54.257,54.237,54.237,800.0
2013-09-05 13:10:00,81.46,81.46,81.46,81.46,100.0,54.257,54.257,54.257,54.257,100.0
2013-09-05 13:15:00,81.43,81.45,81.43,81.45,900.0,54.237,54.2503,54.237,54.2503,900.0
2013-09-05 13:20:00,81.43,81.47,81.43,81.45,3700.0,54.237,54.2636,54.237,54.2503,3700.0
2013-09-05 13:25:00,81.47,81.47,81.43,81.46,2100.0,54.2636,54.2636,54.237,54.257,2100.0
2013-09-05 13:30:00,81.44,81.47,81.43,81.43,3100.0,54.2436,54.2636,54.237,54.237,3100.0
2013-09-05 13:35:00,81.43,81.47,81.43,81.43,9200.0,54.237,54.2636,54.237,54.237,9200.0
2013-09-05 13:40:00,81.47,81.47,81.4,81.42,13600.0,54.2636,54.2636,54.217,54.2303,13600.0
2013-09-05 13:45:00,81.41,81.46,81.41,81.46,12300.0,54.2237,54.257,54.2237,54.257,12300.0
2013-09-05 13:50:00,81.47,81.48,81.36,81.44,21000.0,54.2636,54.2703,54.1904,54.2436,21000.0
2013-09-05 13:55:00,81.43,81.47,81.36,81.46,29100.0,54.237,54.2636,54.1904,54.257,29100.0
2013-09-05 14:00:00,81.45,81.47,81.4,81.46,14200.0,54.2503,54.2636,54.217,54.257,14200.0
2013-09-05 14:05:00,81.44,81.49,81.42,81.48,21200.0,54.2436,54.2769,54.2303,54.2703,21200.0
2013-09-05 14:10:00,81.5,81.5,81.45,81.47,10500.0,54.2836,54.2836,54.2503,54.2636,10500.0
2013-09-05 14:15:00,81.47,81.5,81.44,81.49,8000.0,54.2636,54.2836,54.2436,54.2769,8000.0
2013-09-05 14:20:00,81.48,81.49,81.46,81.47,12800.0,54.2703,54.2769,54.257,54.2636,12800.0
2013-09-05 14:25:00,81.5,81.51,81.47,81.5,20200.0,54.2836,54.2903,54.2636,54.2836,20200.0
2013-09-05 14:30:00,81.5,81.51,81.48,81.48,8400.0,54.2836,54.2903,54.2703,54.2703,8400.0
2013-09-05 14:35:00,81.51,81.52,81.5,81.5,14400.0,54.2903,54.2969,54.2836,54.2836,14400.0
2013-09-05 14:40:00,81.5,81.5,81.45,81.49,12900.0,54.2836,54.2836,54.2503,54.2769,12900.0
2013-09-05 14:45:00,81.49,81.53,81.46,81.53,14300.0,54.2769,54.3036,54.257,54.3036,14300.0
2013-09-05 14:50:00,81.53,81.55,81.53,81.55,19900.0,54.3036,54.3169,54.3036,54.3169,19900.0
2013-09-05 14:55:00,81.55,81.55,81.54,81.55,8900.0,54.3169,54.3169,54.3102,54.3169,8900.0
2013-09-05 15:00:00,81.55,81.57,81.53,81.57,22700.0,54.3169,54.3302,54.3036,54.3302,22700.0
2013-09-05 15:05:00,81.57,81.6,81.55,81.55,15200.0,54.3302,54.3502,54.3169,54.3169,15200.0
2013-09-05 15:10:00,81.55,81.56,81.53,81.55,11500.0,54.3169,54.3236,54.3036,54.3169,11500.0
2013-09-05 15:15:00,81.54,81.57,81.52,81.57,11200.0,54.3102,54.3302,54.2969,54.3302,11200.0
2013-09-05 15:20:00,81.57,81.59,81.53,81.58,11300.0,54.3302,54.3435,54.3036,54.3369,11300.0
2013-09-05 15:25:00,81.57,81.58,81.55,81.57,13600.0,54.3302,54.3369,54.3169,54.3302,13600.0
2013-09-05 15:30:00,81.57,81.58,81.53,81.57,7400.0,54.3302,54.3369,54.3036,54.3302,7400.0
2013-09-05 15:35:00,81.56,81.57,81.54,81.56,13700.0,54.3236,54.3302,54.3102,54.3236,13700.0
2013-09-05 15:40:00,81.56,81.58,81.52,81.52,11100.0,54.3236,54.3369,54.2969,54.2969,11100.0
2013-09-05 15:45:00,81.52,81.55,81.52,81.53,12200.0,54.2969,54.3169,54.2969,54.3036,12200.0
2013-09-05 15:50:00,81.52,81.52,81.47,81.47,12900.0,54.2969,54.2969,54.2636,54.2636,12900.0
2013-09-05 15:55:00,81.48,81.52,81.48,81.51,10200.0,54.2703,54.2969,54.2703,54.2903,10200.0
2013-09-06 09:30:00,81.87,81.92,81.87,81.9,7600.0,54.53,54.5633,54.53,54.55,7600.0
2013-09-06 09:35:00,81.85,81.86,81.83,81.86,600.0,54.5167,54.5234,54.5034,54.5234,600.0
2013-09-06 09:40:00,81.9,82.0,81.81,82.0,3900.0,54.55,54.6166,54.4901,54.6166,3900.0
2013-09-06 09:45:00,82.03,82.03,81.98,81.98,800.0,54.6366,54.6366,54.6033,54.6033,800.0
2013-09-06 09:50:00,81.95,81.98,81.93,81.93,3000.0,54.5833,54.6033,54.57,54.57,3000.0
2013-09-06 09:55:00,81.91,81.96,81.91,81.96,1600.0,54.5567,54.59,54.5567,54.59,1600.0
2013-09-06 10:00:00,81.98,81.98,81.87,81.9,7800.0,54.6033,54.6033,54.53,54.55,7800.0
2013-09-06 10:05:00,81.94,81.95,81.94,81.95,800.0,54.5767,54.5833,54.5767,54.5833,800.0
2013-09-06 10:10:00,81.95,81.96,81.95,81.96,2100.0,54.5833,54.59,54.5833,54.59,2100.0
2013-09-06 10:15:00,81.94,81.95,81.91,81.94,9600.0,54.5767,54.5833,54.5567,54.5767,9600.0
2013-09-06 10:20:00,81.93,81.95,81.89,81.89,1700.0,54.57,54.5833,54.5434,54.5434,1700.0
2013-09-06 10:25:00,81.86,81.92,81.86,81.86,600.0,54.5234,54.5633,54.5234,54.5234,600.0
2013-09-06 10:30:00,81.89,81.92,81.86,81.92,2300.0,54.5434,54.5633,54.5234,54.5633,2300.0
2013-09-06 10:35:00,81.88,81.94,81.88,81.93,2700.0,54.5367,54.5767,54.5367,54.57,2700.0
2013-09-06 10:40:00,81.9,81.9,81.9,81.9,800.0,54.55,54.55,54.55,54.55,800.0
2013-09-06 10:45:00,81.91,81.91,81.84,81.86,25200.0,54.5567,54.5567,54.5101,54.5234,25200.0
2013-09-06 10:50:00,81.89,81.89,81.89,81.89,100.0,54.5434,54.5434,54.5434,54.5434,100.0
2013-09-06 10:55:00,81.84,81.85,81.84,81.85,1100.0,54.5101,54.5167,54.5101,54.5167,1100.0
2013-09-06 11:00:00,81.85,81.85,81.85,81.85,0.0,54.5167,54.5167,54.5167,54.5167,0.0
2013-09-06 11:05:00,81.85,81.87,81.85,81.85,400.0,54.5167,54.53,54.5167,54.5167,400.0
2013-09-06 11:10:00,81.85,81.85,81.85,81.85,0.0,54.5167,54.5167,54.5167,54.5167,0.0
2013-09-06 11:15:00,81.85,81.88,81.85,81.87,6000.0,54.5167,54.5367,54.5167,54.53,6000.0
2013-09-06 11:20:00,81.82,81.87,81.82,81.85,600.0,54.4967,54.53,54.4967,54.5167,600.0
2013-09-06 11:25:00,81.88,81.88,81.87,81.88,1300.0,54.5367,54.5367,54.53,54.5367,1300.0
2013-09-06 11:30:00,81.84,81.84,81.81,81.81,800.0,54.5101,54.5101,54.4901,54.4901,800.0
2013-09-06 11:35:00,81.83,81.83,81.81,81.81,3900.0,54.5034,54.5034,54.4901,54.4901,3900.0
2013-09-06 11:40:00,81.81,81.81,81.81,81.81,1400.0,54.4901,54.4901,54.4901,54.4901,1400.0
2013-09-06 11:45:00,81.81,81.83,81.81,81.83,1100.0,54.4901,54.5034,54.4901,54.5034,1100.0
2013-09-06 11:50:00,81.79,81.79,81.79,81.79,100.0,54.4768,54.4768,54.4768,54.4768,100.0
2013-09-06 11:55:00,81.82,81.82,81.82,81.82,600.0,54.4967,54.4967,54.4967,54.4967,600.0
2013-09-06 12:00:00,81.8,81.84,81.79,81.84,1300.0,54.4834,54.5101,54.4768,54.5101,1300.0
2013-09-06 12:05:00,81.82,81.82,81.79,81.79,500.0,54.4967,54.4967,54.4768,54.4768,500.0
2013-09-06 12:10:00,81.84,81.84,81.79,81.79,3400.0,54.5101,54.5101,54.4768,54.4768,3400.0
2013-09-06 12:15:00,81.81,81.82,81.81,81.82,200.0,54.4901,54.4967,54.4901,54.4967,200.0
2013-09-06 12:20:00,81.82,81.84,81.82,81.84,1200.0,54.4967,54.5101,54.4967,54.5101,1200.0
2013-09-06 12:25:00,81.84,81.84,81.83,81.83,2400.0,54.5101,54.5101,54.5034,54.5034,2400.0
2013-09-06 12:30:00,81.88,81.88,81.83,81.86,1000.0,54.5367,54.5367,54.5034,54.5234,1000.0
2013-09-06 12:35:00,81.86,81.86,81.86,81.86,0.0,54.5234,54.5234,54.5234,54.5234,0.0
2013-09-06 12:40:00,81.82,81.88,81.82,81.86,1100.0,54.4967,54.5367,54.4967,54.5234,1100.0
2013-09-06 12:45:00,81.89,81.89,81.83,81.83,1100.0,54.5434,54.5434,54.5034,54.5034,1100.0
2013-09-06 12:50:00,81.88,81.93,81.88,81.88,500.0,54.5367,54.57,54.5367,54.5367,500.0
2013-09-06 12:55:00,81.88,81.88,81.88,81.88,0.0,54.5367,54.5367,54.5367,54.5367,0.0
2013-09-06 13:00:00,81.85,81.92,81.85,81.92,700.0,54.5167,54.5633,54.5167,54.5633,700.0
2013-09-06 13:05:00,81.9,81.9,81.86,81.89,1600.0,54.55,54.55,54.5234,54.5434,1600.0
2013-09-06 13:10:00,81.86,81.86,81.86,81.86,400.0,54.5234,54.5234,54.5234,54.5234,400.0
2013-09-06 13:15:00,81.88,81.88,81.88,81.88,400.0,54.5367,54.5367,54.5367,54.5367,400.0
2013-09-06 13:20:00,81.88,81.88,81.88,81.88,0.0,54.5367,54.5367,54.5367,54.5367,0.0
2013-09-06 13:25:00,81.87,81.91,81.87,81.91,1400.0,54.53,54.5567,54.53,54.5567,1400.0
2013-09-06 13:30:00,81.91,81.91,81.91,81.91,0.0,54.5567,54.5567,54.5567,54.5567,0.0
2013-09-06 13:35:00,81.86,81.86,81.85,81.86,500.0,54.5234,54.5234,54.5167,54.5234,500.0
2013-09-06 13:40:00,81.82,81.82,81.82,81.82,100.0,54.4967,54.4967,54.4967,54.4967,100.0
2013-09-06 13:45:00,81.8,81.8,81.8,81.8,600.0,54.4834,54.4834,54.4834,54.4834,600.0
2013-09-06 13:50:00,81.88,81.88,81.79,81.81,2600.0,54.5367,54.5367,54.4768,54.4901,2600.0
2013-09-06 13:55:00,81.8,81.88,81.8,81.81,2700.0,54.4834,54.5367,54.4834,54.4901,2700.0
2013-09-06 14:00:00,81.84,81.87,81.81,81.86,1100.0,54.5101,54.53,54.4901,54.5234,1100.0
2013-09-06 14:05:00,81.79,81.82,81.79,81.82,2500.0,54.4768,54.4967,54.4768,54.4967,2500.0
2013-09-06 14:10:00,81.83,81.83,81.76,81.76,10700.0,54.5034,54.5034,54.4568,54.4568,10700.0
2013-09-06 14:15:00,81.75,81.75,81.73,81.75,1600.0,54.4501,54.4501,54.4368,54.4501,1600.0
2013-09-06 14:20:00,81.72,81.75,81.7,81.73,1700.0,54.4301,54.4501,54.4168,54.4368,1700.0
2013-09-06 14:25:00,81.73,81.77,81.73,81.76,5400.0,54.4368,54.4634,54.4368,54.4568,5400.0
2013-09-06 14:30:00,81.76,81.8,81.71,81.77,5200.0,54.4568,54.4834,54.4235,54.4634,5200.0
2013-09-06 14:35:00,81.75,81.82,81.74,81.82,2500.0,54.4501,54.4967,54.4435,54.4967,2500.0
2013-09-06 14:40:00,81.74,81.74,81.73,81.73,500.0,54.4435,54.4435,54.4368,54.4368,500.0
2013-09-06 14:45:00,81.66,81.69,81.61,81.67,17700.0,54.3902,54.4102,54.3569,54.3968,17700.0
2013-09-06 14:50:00,81.69,81.71,81.68,81.69,1100.0,54.4102,54.4235,54.4035,54.4102,1100.0
2013-09-06 14:55:00,81.67,81.71,81.67,81.71,1700.0,54.3968,54.4235,54.3968,54.4235,1700.0
2013-09-06 15:00:00,81.71,81.73,81.67,81.73,6200.0,54.4235,54.4368,54.3968,54.4368,6200.0
2013-09-06 15:05:00,81.71,81.81,81.71,81.79,4200.0,54.4235,54.4901,54.4235,54.4768,4200.0
2013-09-06 15:10:00,81.73,81.81,81.72,81.74,2600.0,54.4368,54.4901,54.4301,54.4435,2600.0
2013-09-06 15:15:00,81.76,81.77,81.73,81.75,1700.0,54.4568,54.4634,54.4368,54.4501,1700.0
2013-09-06 15:20:00,81.71,81.73,81.7,81.7,2100.0,54.4235,54.4368,54.4168,54.4168,2100.0
2013-09-06 15:25:00,81.7,81.77,81.7,81.7,3000.0,54.4168,54.4634,54.4168,54.4168,3000.0
2013-09-06 15:30:00,81.72,81.72,81.72,81.72,100.0,54.4301,54.4301,54.4301,54.4301,100.0
2013-09-06 15:35:00,81.78,81.78,81.78,81.78,200.0,54.4701,54.4701,54.4701,54.4701,200.0
2013-09-06 15:40:00,81.77,81.77,81.74,81.76,1100.0,54.4634,54.4634,54.4435,54.4568,1100.0
2013-09-06 15:45:00,81.73,81.78,81.7,81.7,1800.0,54.4368,54.4701,54.4168,54.4168,1800.0
2013-09-06 15:50:00,81.7,81.77,81.69,81.69,5500.0,54.4168,54.4634,54.4102,54.4102,5500.0
2013-09-06 15:55:00,81.69,81.78,81.69,81.7,12400.0,54.4102,54.4701,54.4102,54.4168,12400.0
2013-09-09 09:30:00,82.06,82.06,81.96,81.97,9000.0,54.6566,54.6566,54.59,54.5966,9000.0
2013-09-09 09:35:00,81.97,81.97,81.97,81.97,800.0,54.5966,54.5966,54.5966,54.5966,800.0
2013-09-09 09:40:00,82.02,82.02,81.94,81.94,200.0,54.63,54.63,54.5767,54.5767,200.0
2013-09-09 09:45:00,81.92,81.92,81.92,81.92,200.0,54.5633,54.5633,54.5633,54.5633,200.0
2013-09-09 09:50:00,81.92,82.0,81.92,82.0,500.0,54.5633,54.6166,54.5633,54.6166,500.0
2013-09-09 09:55:00,81.99,81.99,81.99,81.99,200.0,54.61,54.61,54.61,54.61,200.0
2013-09-09 10:00:00,81.96,82.0,81.96,82.0,3200.0,54.59,54.6166,54.59,54.6166,3200.0
2013-09-09 10:05:00,82.0,82.0,82.0,82.0,100.0,54.6166,54.6166,54.6166,54.6166,100.0
2013-09-09 10:10:00,82.01,82.01,81.95,81.97,700.0,54.6233,54.6233,54.5833,54.5966,700.0
2013-09-09 10:15:00,81.97,81.97,81.97,81.97,0.0,54.5966,54.5966,54.5966,54.5966,0.0
2013-09-09 10:20:00,81.96,81.98,81.96,81.97,400.0,54.59,54.6033,54.59,54.5966,400.0
2013-09-09 10:25:00,81.97,81.97,81.97,81.97,0.0,54.5966,54.5966,54.5966,54.5966,0.0
2013-09-09 10:30:00,81.92,82.0,81.92,82.0,700.0,54.5633,54.6166,54.5633,54.6166,700.0
2013-09-09 10:35:00,81.92,81.92,81.92,81.92,800.0,54.5633,54.5633,54.5633,54.5633,800.0
2013-09-09 10:40:00,81.91,81.94,81.91,81.94,100200.0,54.5567,54.5767,54.5567,54.5767,100200.0
2013-09-09 10:45:00,81.94,81.94,81.86,81.92,1600.0,54.5767,54.5767,54.5234,54.5633,1600.0
2013-09-09 10:50:00,81.96,81.96,81.92,81.92,400.0,54.59,54.59,54.5633,54.5633,400.0
2013-09-09 10:55:00,81.83,81.9,81.83,81.9,400.0,54.5034,54.55,54.5034,54.55,400.0
2013-09-09 11:00:00,81.88,81.88,81.88,81.88,1100.0,54.5367,54.5367,54.5367,54.5367,1100.0
2013-09-09 11:05:00,81.99,81.99,81.92,81.99,1900.0,54.61,54.61,54.5633,54.61,1900.0
2013-09-09 11:10:00,81.99,82.0,81.95,82.0,2700.0,54.61,54.6166,54.5833,54.6166,2700.0
2013-09-09 11:15:00,81.91,81.94,81.91,81.92,300.0,54.5567,54.5767,54.5567,54.5633,300.0
2013-09-09 11:20:00,81.99,81.99,81.93,81.93,200.0,54.61,54.61,54.57,54.57,200.0
2013-09-09 11:25:00,81.93,81.99,81.92,81.99,6200.0,54.57,54.61,54.5633,54.61,6200.0
2013-09-09 11:30:00,81.99,81.99,81.94,81.94,300.0,54.61,54.61,54.5767,54.5767,300.0
2013-09-09 11:35:00,81.97,81.97,81.97,81.97,200.0,54.5966,54.5966,54.5966,54.5966,200.0
2013-09-09 11:40:00,81.92,81.97,81.91,81.95,84400.0,54.5633,54.5966,54.5567,54.5833,84400.0
2013-09-09 11:45:00,81.96,81.96,81.96,81.96,100.0,54.59,54.59,54.59,54.59,100.0
2013-09-09 11:50:00,81.96,81.96,81.96,81.96,500.0,54.59,54.59,54.59,54.59,500.0
2013-09-09 11:55:00,81.94,81.95,81.93,81.94,1300.0,54.5767,54.5833,54.57,54.5767,1300.0
2013-09-09 12:00:00,81.95,81.96,81.92,81.96,6400.0,54.5833,54.59,54.5633,54.59,6400.0
2013-09-09 12:05:00,81.9,81.95,81.9,81.92,3600.0,54.55,54.5833,54.55,54.5633,3600.0
2013-09-09 12:10:00,81.97,81.97,81.96,81.96,300.0,54.5966,54.5966,54.59,54.59,300.0
2013-09-09 12:15:00,81.97,81.97,81.93,81.93,500.0,54.5966,54.5966,54.57,54.57,500.0
2013-09-09 12:20:00,81.92,81.95,81.92,81.95,900.0,54.5633,54.5833,54.5633,54.5833,900.0
2013-09-09 12:25:00,81.93,81.93,81.93,81.93,100.0,54.57,54.57,54.57,54.57,100.0
2013-09-09 12:30:00,81.93,81.93,81.92,81.92,800.0,54.57,54.57,54.5633,54.5633,800.0
2013-09-09 12:35:00,81.86,81.92,81.86,81.92,1400.0,54.5234,54.5633,54.5234,54.5633,1400.0
2013-09-09 12:40:00,81.93,81.93,81.77,81.81,6600.0,54.57,54.57,54.4634,54.4901,6600.0
2013-09-09 12:45:00,81.8,81.92,81.8,81.85,600.0,54.4834,54.5633,54.4834,54.5167,600.0
2013-09-09 12:50:00,81.84,81.84,81.81,81.81,500.0,54.5101,54.5101,54.4901,54.4901,500.0
2013-09-09 12:55:00,81.8,81.9,81.8,81.9,2400.0,54.4834,54.55,54.4834,54.55,2400.0
2013-09-09 13:00:00,81.9,81.9,81.9,81.9,0.0,54.55,54.55,54.55,54.55,0.0
2013-09-09 13:05:00,81.85,81.85,81.81,81.84,700.0,54.5167,54.5167,54.4901,54.5101,700.0
2013-09-09 13:10:00,81.84,81.84,81.75,81.75,5700.0,54.5101,54.5101,54.4501,54.4501,5700.0
2013-09-09 13:15:00,81.75,81.84,81.75,81.84,2300.0,54.4501,54.5101,54.4501,54.5101,2300.0
2013-09-09 13:20:00,81.75,81.84,81.75,81.84,500.0,54.4501,54.5101,54.4501,54.5101,500.0
2013-09-09 13:25:00,81.84,81.84,81.75,81.76,2000.0,54.5101,54.5101,54.4501,54.4568,2000.0
2013-09-09 13:30:00,81.75,81.87,81.75,81.87,1000.0,54.4501,54.53,54.4501,54.53,1000.0
2013-09-09 13:35:00,81.87,81.87,81.82,81.82,400.0,54.53,54.53,54.4967,54.4967,400.0
2013-09-09 13:40:00,81.8,81.89,81.8,81.83,1400.0,54.4834,54.5434,54.4834,54.5034,1400.0
2013-09-09 13:45:00,81.8,81.91,81.8,81.91,400.0,54.4834,54.5567,54.4834,54.5567,400.0
2013-09-09 13:50:00,81.83,81.85,81.79,81.79,5200.0,54.5034,54.5167,54.4768,54.4768,5200.0
2013-09-09 13:55:00,81.81,81.81,81.77,81.77,1000.0,54.4901,54.4901,54.4634,54.4634,1000.0
2013-09-09 14:00:00,81.82,81.88,81.79,81.88,1400.0,54.4967,54.5367,54.4768,54.5367,1400.0
2013-09-09 14:05:00,81.88,81.89,81.81,81.85,2700.0,54.5367,54.5434,54.4901,54.5167,2700.0
2013-09-09 14:10:00,81.84,81.86,81.83,81.83,1000.0,54.5101,54.5234,54.5034,54.5034,1000.0
2013-09-09 14:15:00,81.88,81.88,81.82,81.86,1000.0,54.5367,54.5367,54.4967,54.5234,1000.0
2013-09-09 14:20:00,81.83,81.86,81.83,81.86,5000.0,54.5034,54.5234,54.5034,54.5234,5000.0
2013-09-09 14:25:00,81.85,81.87,81.84,81.86,3500.0,54.5167,54.53,54.5101,54.5234,3500.0
2013-09-09 14:30:00,81.89,81.89,81.85,81.86,700.0,54.5434,54.5434,54.5167,54.5234,700.0
2013-09-09 14:35:00,81.86,81.86,81.81,81.83,9900.0,54.5234,54.5234,54.4901,54.5034,9900.0
2013-09-09 14:40:00,81.81,81.86,81.79,81.8,1200.0,54.4901,54.5234,54.4768,54.4834,1200.0
2013-09-09 14:45:00,81.8,81.8,81.78,81.78,1600.0,54.4834,54.4834,54.4701,54.4701,1600.0
2013-09-09 14:50:00,81.78,81.81,81.77,81.81,1000.0,54.4701,54.4901,54.4634,54.4901,1000.0
2013-09-09 14:55:00,81.81,81.81,81.79,81.79,400.0,54.4901,54.4901,54.4768,54.4768,400.0
2013-09-09 15:00:00,81.83,81.84,81.8,81.83,2700.0,54.5034,54.5101,54.4834,54.5034,2700.0
2013-09-09 15:05:00,81.82,81.82,81.79,81.8,3600.0,54.4967,54.4967,54.4768,54.4834,3600.0
2013-09-09 15:10:00,81.8,81.82,81.79,81.79,1400.0,54.4834,54.4967,54.4768,54.4768,1400.0
2013-09-09 15:15:00,81.8,81.81,81.79,81.79,2800.0,54.4834,54.4901,54.4768,54.4768,2800.0
2013-09-09 15:20:00,81.79,81.84,81.79,81.84,3500.0,54.4768,54.5101,54.4768,54.5101,3500.0
2013-09-09 15:25:00,81.83,81.83,81.78,81.81,6200.0,54.5034,54.5034,54.4701,54.4901,6200.0
2013-09-09 15:30:00,81.83,81.83,81.8,81.82,700.0,54.5034,54.5034,54.4834,54.4967,700.0
2013-09-09 15:35:00,81.81,81.83,81.77,81.77,6800.0,54.4901,54.5034,54.4634,54.4634,6800.0
2013-09-09 15:40:00,81.78,81.84,81.76,81.81,1900.0,54.4701,54.5101,54.4568,54.4901,1900.0
2013-09-09 15:45:00,81.83,81.84,81.76,81.84,4600.0,54.5034,54.5101,54.4568,54.5101,4600.0
2013-09-09 15:50:00,81.78,81.81,81.75,81.76,4000.0,54.4701,54.4901,54.4501,54.4568,4000.0
2013-09-09 15:55:00,81.78,81.82,81.73,81.74,2700.0,54.4701,54.4967,54.4368,54.4435,2700.0
2013-09-10 09:30:00,81.64,81.64,81.58,81.64,3400.0,54.3769,54.3769,54.3369,54.3769,3400.0
2013-09-10 09:35:00,81.55,81.57,81.55,81.57,400.0,54.3169,54.3302,54.3169,54.3302,400.0
2013-09-10 09:40:00,81.61,81.69,81.61,81.69,500.0,54.3569,54.4102,54.3569,54.4102,500.0
2013-09-10 09:45:00,81.63,81.72,81.63,81.63,1400.0,54.3702,54.4301,54.3702,54.3702,1400.0
2013-09-10 09:50:00,81.7,81.7,81.6,81.6,3400.0,54.4168,54.4168,54.3502,54.3502,3400.0
2013-09-10 09:55:00,81.61,81.7,81.61,81.7,300.0,54.3569,54.4168,54.3569,54.4168,300.0
2013-09-10 10:00:00,81.71,81.71,81.56,81.56,1300.0,54.4235,54.4235,54.3236,54.3236,1300.0
2013-09-10 10:05:00,81.56,81.66,81.53,81.53,3900.0,54.3236,54.3902,54.3036,54.3036,3900.0
2013-09-10 10:10:00,81.67,81.67,81.67,81.67,100.0,54.3968,54.3968,54.3968,54.3968,100.0
2013-09-10 10:15:00,81.69,81.69,81.55,81.55,2600.0,54.4102,54.4102,54.3169,54.3169,2600.0
2013-09-10 10:20:00,81.58,81.58,81.55,81.55,500.0,54.3369,54.3369,54.3169,54.3169,500.0
2013-09-10 10:25:00,81.55,81.6,81.55,81.59,400.0,54.3169,54.3502,54.3169,54.3435,400.0
2013-09-10 10:30:00,81.54,81.67,81.54,81.67,1100.0,54.3102,54.3968,54.3102,54.3968,1100.0
2013-09-10 10:35:00,81.7,81.7,81.7,81.7,100.0,54.4168,54.4168,54.4168,54.4168,100.0
2013-09-10 10:40:00,81.71,81.71,81.64,81.7,6200.0,54.4235,54.4235,54.3769,54.4168,6200.0
2013-09-10 10:45:00,81.7,81.7,81.57,81.57,500.0,54.4168,54.4168,54.3302,54.3302,500.0
2013-09-10 10:50:00,81.64,81.69,81.58,81.69,300.0,54.3769,54.4102,54.3369,54.4102,300.0
2013-09-10 10:55:00,81.65,81.66,81.61,81.64,1100.0,54.3835,54.3902,54.3569,54.3769,1100.0
2013-09-10 11:00:00,81.67,81.67,81.6,81.6,1700.0,54.3968,54.3968,54.3502,54.3502,1700.0
2013-09-10 11:05:00,81.62,81.68,81.61,81.61,1500.0,54.3635,54.4035,54.3569,54.3569,1500.0
2013-09-10 11:10:00,81.62,81.63,81.62,81.63,400.0,54.3635,54.3702,54.3635,54.3702,400.0
2013-09-10 11:15:00,81.61,81.64,81.6,81.6,8700.0,54.3569,54.3769,54.3502,54.3502,8700.0
2013-09-10 11:20:00,81.69,81.7,81.69,81.7,400.0,54.4102,54.4168,54.4102,54.4168,400.0
2013-09-10 11:25:00,81.64,81.66,81.64,81.66,400.0,54.3769,54.3902,54.3769,54.3902,400.0
2013-09-10 11:30:00,81.69,81.69,81.63,81.64,1400.0,54.4102,54.4102,54.3702,54.3769,1400.0
2013-09-10 11:35:00,81.64,81.64,81.64,81.64,0.0,54.3769,54.3769,54.3769,54.3769,0.0
2013-09-10 11:40:00,81.67,81.69,81.62,81.69,700.0,54.3968,54.4102,54.3635,54.4102,700.0
2013-09-10 11:45:00,81.69,81.69,81.69,81.69,0.0,54.4102,54.4102,54.4102,54.4102,0.0
2013-09-10 11:50:00,81.67,81.67,81.67,81.67,400.0,54.3968,54.3968,54.3968,54.3968,400.0
2013-09-10 11:55:00,81.66,81.72,81.66,81.69,1900.0,54.3902,54.4301,54.3902,54.4102,1900.0
2013-09-10 12:00:00,81.69,81.69,81.69,81.69,3500.0,54.4102,54.4102,54.4102,54.4102,3500.0
2013-09-10 12:05:00,81.7,81.75,81.7,81.75,6200.0,54.4168,54.4501,54.4168,54.4501,6200.0
2013-09-10 12:10:00,81.7,81.73,81.69,81.69,1800.0,54.4168,54.4368,54.4102,54.4102,1800.0
2013-09-10 12:15:00,81.7,81.71,81.69,81.71,400.0,54.4168,54.4235,54.4102,54.4235,400.0
2013-09-10 12:20:00,81.71,81.71,81.71,81.71,0.0,54.4235,54.4235,54.4235,54.4235,0.0
2013-09-10 12:25:00,81.69,81.72,81.69,81.72,300.0,54.4102,54.4301,54.4102,54.4301,300.0
2013-09-10 12:30:00,81.75,81.75,81.71,81.71,1600.0,54.4501,54.4501,54.4235,54.4235,1600.0
2013-09-10 12:35:00,81.7,81.72,81.69,81.69,1500.0,54.4168,54.4301,54.4102,54.4102,1500.0
2013-09-10 12:40:00,81.69,81.69,81.66,81.66,1300.0,54.4102,54.4102,54.3902,54.3902,1300.0
2013-09-10 12:45:00,81.66,81.66,81.66,81.66,0.0,54.3902,54.3902,54.3902,54.3902,0.0
2013-09-10 12:50:00,81.72,81.72,81.72,81.72,600.0,54.4301,54.4301,54.4301,54.4301,600.0
2013-09-10 12:55:00,81.69,81.69,81.67,81.67,200.0,54.4102,54.4102,54.3968,54.3968,200.0
2013-09-10 13:00:00,81.67,81.72,81.67,81.72,2300.0,54.3968,54.4301,54.3968,54.4301,2300.0
2013-09-10 13:05:00,81.69,81.72,81.69,81.72,3300.0,54.4102,54.4301,54.4102,54.4301,3300.0
2013-09-10 13:10:00,81.72,81.76,81.72,81.73,6400.0,54.4301,54.4568,54.4301,54.4368,6400.0
2013-09-10 13:15:00,81.71,81.71,81.71,81.71,100.0,54.4235,54.4235,54.4235,54.4235,100.0
2013-09-10 13:20:00,81.69,81.79,81.68,81.69,1400.0,54.4102,54.4768,54.4035,54.4102,1400.0
2013-09-10 13:25:00,81.67,81.69,81.65,81.69,1800.0,54.3968,54.4102,54.3835,54.4102,1800.0
2013-09-10 13:30:00,81.59,81.67,81.59,81.67,1900.0,54.3435,54.3968,54.3435,54.3968,1900.0
2013-09-10 13:35:00,81.73,81.73,81.62,81.64,2900.0,54.4368,54.4368,54.3635,54.3769,2900.0
2013-09-10 13:40:00,81.64,81.64,81.64,81.64,0.0,54.3769,54.3769,54.3769,54.3769,0.0
2013-09-10 13:45:00,81.67,81.67,81.67,81.67,1800.0,54.3968,54.3968,54.3968,54.3968,1800.0
2013-09-10 13:50:00,81.66,81.7,81.61,81.61,5400.0,54.3902,54.4168,54.3569,54.3569,5400.0
2013-09-10 13:55:00,81.7,81.7,81.59,81.59,1200.0,54.4168,54.4168,54.3435,54.3435,1200.0
2013-09-10 14:00:00,81.62,81.69,81.62,81.69,600.0,54.3635,54.4102,54.3635,54.4102,600.0
2013-09-10 14:05:00,81.62,81.62,81.6,81.6,400.0,54.3635,54.3635,54.3502,54.3502,400.0
2013-09-10 14:10:00,81.62,81.66,81.6,81.66,1300.0,54.3635,54.3902,54.3502,54.3902,1300.0
2013-09-10 14:15:00,81.62,81.69,81.57,81.57,1600.0,54.3635,54.4102,54.3302,54.3302,1600.0
2013-09-10 14:20:00,81.67,81.67,81.58,81.59,900.0,54.3968,54.3968,54.3369,54.3435,900.0
2013-09-10 14:25:00,81.61,81.63,81.59,81.59,500.0,54.3569,54.3702,54.3435,54.3435,500.0
2013-09-10 14:30:00,81.58,81.67,81.58,81.62,1400.0,54.3369,54.3968,54.3369,54.3635,1400.0
2013-09-10 14:35:00,81.58,81.61,81.56,81.56,4000.0,54.3369,54.3569,54.3236,54.3236,4000.0
2013-09-10 14:40:00,81.64,81.64,81.53,81.54,5800.0,54.3769,54.3769,54.3036,54.3102,5800.0
2013-09-10 14:45:00,81.54,81.54,81.54,81.54,100.0,54.3102,54.3102,54.3102,54.3102,100.0
2013-09-10 14:50:00,81.53,81.56,81.52,81.54,4300.0,54.3036,54.3236,54.2969,54.3102,4300.0
2013-09-10 14:55:00,81.52,81.57,81.52,81.56,7300.0,54.2969,54.3302,54.2969,54.3236,7300.0
2013-09-10 15:00:00,81.56,81.56,81.49,81.54,8200.0,54.3236,54.3236,54.2769,54.3102,8200.0
2013-09-10 15:05:00,81.5,81.5,81.5,81.5,300.0,54.2836,54.2836,54.2836,54.2836,300.0
2013-09-10 15:10:00,81.5,81.53,81.5,81.53,400.0,54.2836,54.3036,54.2836,54.3036,400.0
2013-09-10 15:15:00,81.52,81.52,81.5,81.52,900.0,54.2969,54.2969,54.2836,54.2969,900.0
2013-09-10 15:20:00,81.5,81.5,81.49,81.49,500.0,54.2836,54.2836,54.2769,54.2769,500.0
2013-09-10 15:25:00,81.5,81.5,81.5,81.5,100.0,54.2836,54.2836,54.2836,54.2836,100.0
2013-09-10 15:30:00,81.46,81.49,81.45,81.47,2400.0,54.257,54.2769,54.2503,54.2636,2400.0
2013-09-10 15:35:00,81.43,81.47,81.42,81.42,4400.0,54.237,54.2636,54.2303,54.2303,4400.0
2013-09-10 15:40:00,81.43,81.45,81.42,81.45,900.0,54.237,54.2503,54.2303,54.2503,900.0
2013-09-10 15:45:00,81.45,81.46,81.42,81.42,1400.0,54.2503,54.257,54.2303,54.2303,1400.0
2013-09-10 15:50:00,81.44,81.45,81.42,81.45,3200.0,54.2436,54.2503,54.2303,54.2503,3200.0
2013-09-10 15:55:00,81.42,81.46,81.39,81.39,2400.0,54.2303,54.257,54.2103,54.2103,2400.0
2013-09-11 09:30:00,81.48,81.51,81.48,81.51,15900.0,54.2703,54.2903,54.2703,54.2903,15900.0
2013-09-11 09:35:00,81.51,81.56,81.49,81.49,1000.0,54.2903,54.3236,54.2769,54.2769,1000.0
2013-09-11 09:40:00,81.49,81.52,81.49,81.49,800.0,54.2769,54.2969,54.2769,54.2769,800.0
2013-09-11 09:45:00,81.49,81.49,81.49,81.49,0.0,54.2769,54.2769,54.2769,54.2769,0.0
2013-09-11 09:50:00,81.53,81.59,81.53,81.59,600.0,54.3036,54.3435,54.3036,54.3435,600.0
2013-09-11 09:55:00,81.55,81.56,81.55,81.56,800.0,54.3169,54.3236,54.3169,54.3236,800.0
2013-09-11 10:00:00,81.58,81.59,81.56,81.58,1200.0,54.3369,54.3435,54.3236,54.3369,1200.0
2013-09-11 10:05:00,81.57,81.6,81.57,81.59,1400.0,54.3302,54.3502,54.3302,54.3435,1400.0
2013-09-11 10:10:00,81.55,81.55,81.55,81.55,300.0,54.3169,54.3169,54.3169,54.3169,300.0
2013-09-11 10:15:00,81.55,81.63,81.55,81.55,2700.0,54.3169,54.3702,54.3169,54.3169,2700.0
2013-09-11 10:20:00,81.5,81.58,81.5,81.56,1400.0,54.2836,54.3369,54.2836,54.3236,1400.0
2013-09-11 10:25:00,81.57,81.57,81.57,81.57,100.0,54.3302,54.3302,54.3302,54.3302,100.0
2013-09-11 10:30:00,81.45,81.56,81.45,81.56,600.0,54.2503,54.3236,54.2503,54.3236,600.0
2013-09-11 10:35:00,81.42,81.42,81.41,81.42,1700.0,54.2303,54.2303,54.2237,54.2303,1700.0
2013-09-11 10:40:00,81.5,81.52,81.4,81.52,8100.0,54.2836,54.2969,54.217,54.2969,8100.0
2013-09-11 10:45:00,81.51,81.51,81.41,81.41,2100.0,54.2903,54.2903,54.2237,54.2237,2100.0
2013-09-11 10:50:00,81.45,81.48,81.4,81.48,1300.0,54.2503,54.2703,54.217,54.2703,1300.0
2013-09-11 10:55:00,81.42,81.42,81.42,81.42,100.0,54.2303,54.2303,54.2303,54.2303,100.0
2013-09-11 11:00:00,81.48,81.48,81.42,81.42,3600.0,54.2703,54.2703,54.2303,54.2303,3600.0
2013-09-11 11:05:00,81.49,81.49,81.49,81.49,800.0,54.2769,54.2769,54.2769,54.2769,800.0
2013-09-11 11:10:00,81.49,81.56,81.49,81.56,700.0,54.2769,54.3236,54.2769,54.3236,700.0
2013-09-11 11:15:00,81.51,81.51,81.5,81.5,5200.0,54.2903,54.2903,54.2836,54.2836,5200.0
2013-09-11 11:20:00,81.52,81.52,81.5,81.51,17700.0,54.2969,54.2969,54.2836,54.2903,17700.0
2013-09-11 11:25:00,81.51,81.51,81.42,81.49,26800.0,54.2903,54.2903,54.2303,54.2769,26800.0
2013-09-11 11:30:00,81.45,81.5,81.45,81.5,1300.0,54.2503,54.2836,54.2503,54.2836,1300.0
2013-09-11 11:35:00,81.51,81.51,81.46,81.49,7400.0,54.2903,54.2903,54.257,54.2769,7400.0
2013-09-11 11:40:00,81.49,81.51,81.48,81.49,3300.0,54.2769,54.2903,54.2703,54.2769,3300.0
2013-09-11 11:45:00,81.49,81.52,81.49,81.51,2400.0,54.2769,54.2969,54.2769,54.2903,2400.0
2013-09-11 11:50:00,81.51,81.55,81.48,81.54,2900.0,54.2903,54.3169,54.2703,54.3102,2900.0
2013-09-11 11:55:00,81.5,81.6,81.5,81.54,3500.0,54.2836,54.3502,54.2836,54.3102,3500.0
2013-09-11 12:00:00,81.53,81.53,81.48,81.48,4800.0,54.3036,54.3036,54.2703,54.2703,4800.0
2013-09-11 12:05:00,81.45,81.48,81.45,81.45,5200.0,54.2503,54.2703,54.2503,54.2503,5200.0
2013-09-11 12:10:00,81.48,81.48,81.45,81.45,2000.0,54.2703,54.2703,54.2503,54.2503,2000.0
2013-09-11 12:15:00,81.48,81.48,81.48,81.48,1700.0,54.2703,54.2703,54.2703,54.2703,1700.0
2013-09-11 12:20:00,81.48,81.48,81.46,81.48,1400.0,54.2703,54.2703,54.257,54.2703,1400.0
2013-09-11 12:25:00,81.48,81.48,81.48,81.48,600.0,54.2703,54.2703,54.2703,54.2703,600.0
2013-09-11 12:30:00,81.49,81.49,81.48,81.49,600.0,54.2769,54.2769,54.2703,54.2769,600.0
2013-09-11 12:35:00,81.48,81.48,81.48,81.48,800.0,54.2703,54.2703,54.2703,54.2703,800.0
2013-09-11 12:40:00,81.5,81.51,81.5,81.5,1100.0,54.2836,54.2903,54.2836,54.2836,1100.0
2013-09-11 12:45:00,81.5,81.51,81.5,81.5,900.0,54.2836,54.2903,54.2836,54.2836,900.0
2013-09-11 12:50:00,81.51,81.51,81.48,81.48,600.0,54.2903,54.2903,54.2703,54.2703,600.0
2013-09-11 12:55:00,81.51,81.52,81.49,81.49,1300.0,54.2903,54.2969,54.2769,54.2769,1300.0
2013-09-11 13:00:00,81.5,81.51,81.5,81.51,1900.0,54.2836,54.2903,54.2836,54.2903,1900.0
2013-09-11 13:05:00,81.53,81.64,81.53,81.56,2100.0,54.3036,54.3769,54.3036,54.3236,2100.0
2013-09-11 13:10:00,81.6,81.6,81.6,81.6,100.0,54.3502,54.3502,54.3502,54.3502,100.0
2013-09-11 13:15:00,81.62,81.68,81.62,81.63,1700.0,54.3635,54.4035,54.3635,54.3702,1700.0
2013-09-11 13:20:00,81.67,81.67,81.67,81.67,300.0,54.3968,54.3968,54.3968,54.3968,300.0
2013-09-11 13:25:00,81.63,81.64,81.63,81.64,200.0,54.3702,54.3769,54.3702,54.3769,200.0
2013-09-11 13:30:00,81.67,81.68,81.67,81.68,2600.0,54.3968,54.4035,54.3968,54.4035,2600.0
2013-09-11 13:35:00,81.63,81.76,81.63,81.76,1900.0,54.3702,54.4568,54.3702,54.4568,1900.0
2013-09-11 13:40:00,81.66,81.66,81.66,81.66,100.0,54.3902,54.3902,54.3902,54.3902,100.0
2013-09-11 13:45:00,81.7,81.7,81.7,81.7,200.0,54.4168,54.4168,54.4168,54.4168,200.0
2013-09-11 13:50:00,81.74,81.74,81.74,81.74,100.0,54.4435,54.4435,54.4435,54.4435,100.0
2013-09-11 13:55:00,81.7,81.7,81.66,81.68,400.0,54.4168,54.4168,54.3902,54.4035,400.0
2013-09-11 14:00:00,81.73,81.75,81.67,81.71,900.0,54.4368,54.4501,54.3968,54.4235,900.0
2013-09-11 14:05:00,81.69,81.69,81.68,81.68,900.0,54.4102,54.4102,54.4035,54.4035,900.0
2013-09-11 14:10:00,81.66,81.71,81.62,81.65,7700.0,54.3902,54.4235,54.3635,54.3835,7700.0
2013-09-11 14:15:00,81.62,81.66,81.62,81.66,200.0,54.3635,54.3902,54.3635,54.3902,200.0
2013-09-11 14:20:00,81.67,81.67,81.63,81.63,300.0,54.3968,54.3968,54.3702,54.3702,300.0
2013-09-11 14:25:00,81.71,81.71,81.62,81.62,1300.0,54.4235,54.4235,54.3635,54.3635,1300.0
2013-09-11 14:30:00,81.62,81.62,81.62,81.62,700.0,54.3635,54.3635,54.3635,54.3635,700.0
2013-09-11 14:35:00,81.72,81.73,81.64,81.64,6000.0,54.4301,54.4368,54.3769,54.3769,6000.0
2013-09-11 14:40:00,81.68,81.71,81.65,81.7,7300.0,54.4035,54.4235,54.3835,54.4168,7300.0
2013-09-11 14:45:00,81.69,81.76,81.68,81.76,8200.0,54.4102,54.4568,54.4035,54.4568,8200.0
2013-09-11 14:50:00,81.66,81.7,81.66,81.7,2800.0,54.3902,54.4168,54.3902,54.4168,2800.0
2013-09-11 14:55:00,81.67,81.68,81.66,81.66,700.0,54.3968,54.4035,54.3902,54.3902,700.0
2013-09-11 15:00:00,81.73,81.73,81.66,81.7,800.0,54.4368,54.4368,54.3902,54.4168,800.0
2013-09-11 15:05:00,81.67,81.68,81.66,81.68,2700.0,54.3968,54.4035,54.3902,54.4035,2700.0
2013-09-11 15:10:00,81.69,81.69,81.69,81.69,100.0,54.4102,54.4102,54.4102,54.4102,100.0
2013-09-11 15:15:00,81.69,81.7,81.69,81.7,1300.0,54.4102,54.4168,54.4102,54.4168,1300.0
2013-09-11 15:20:00,81.7,81.7,81.7,81.7,400.0,54.4168,54.4168,54.4168,54.4168,400.0
2013-09-11 15:25:00,81.68,81.74,81.67,81.7,4600.0,54.4035,54.4435,54.3968,54.4168,4600.0
2013-09-11 15:30:00,81.68,81.69,81.65,81.65,2000.0,54.4035,54.4102,54.3835,54.3835,2000.0
2013-09-11 15:35:00,81.68,81.73,81.67,81.73,400.0,54.4035,54.4368,54.3968,54.4368,400.0
2013-09-11 15:40:00,81.67,81.72,81.66,81.66,1300.0,54.3968,54.4301,54.3902,54.3902,1300.0
2013-09-11 15:45:00,81.63,81.73,81.63,81.71,5000.0,54.3702,54.4368,54.3702,54.4235,5000.0
2013-09-11 15:50:00,81.71,81.75,81.68,81.75,4800.0,54.4235,54.4501,54.4035,54.4501,4800.0
2013-09-11 15:55:00,81.75,81.77,81.69,81.76,2400.0,54.4501,54.4634,54.4102,54.4568,2400.0
2013-09-12 09:30:00,81.87,81.91,81.87,81.9,7100.0,54.53,54.5567,54.53,54.55,7100.0
2013-09-12 09:35:00,81.9,81.9,81.9,81.9,100.0,54.55,54.55,54.55,54.55,100.0
2013-09-12 09:40:00,81.91,81.97,81.91,81.97,200.0,54.5567,54.5966,54.5567,54.5966,200.0
2013-09-12 09:45:00,81.92,81.92,81.88,81.9,1700.0,54.5633,54.5633,54.5367,54.55,1700.0
2013-09-12 09:50:00,81.89,81.9,81.89,81.9,1100.0,54.5434,54.55,54.5434,54.55,1100.0
2013-09-12 09:55:00,81.88,81.97,81.88,81.97,1400.0,54.5367,54.5966,54.5367,54.5966,1400.0
2013-09-12 10:00:00,81.88,81.88,81.88,81.88,100.0,54.5367,54.5367,54.5367,54.5367,100.0
2013-09-12 10:05:00,81.9,81.9,81.85,81.87,5900.0,54.55,54.55,54.5167,54.53,5900.0
2013-09-12 10:10:00,81.95,81.95,81.94,81.94,1200.0,54.5833,54.5833,54.5767,54.5767,1200.0
2013-09-12 10:15:00,81.87,81.87,81.87,81.87,500.0,54.53,54.53,54.53,54.53,500.0
2013-09-12 10:20:00,81.94,81.94,81.85,81.86,1800.0,54.5767,54.5767,54.5167,54.5234,1800.0
2013-09-12 10:25:00,81.86,81.86,81.84,81.84,900.0,54.5234,54.5234,54.5101,54.5101,900.0
2013-09-12 10:30:00,81.85,81.85,81.85,81.85,100.0,54.5167,54.5167,54.5167,54.5167,100.0
2013-09-12 10:35:00,81.84,81.88,81.84,81.86,900.0,54.5101,54.5367,54.5101,54.5234,900.0
2013-09-12 10:40:00,81.88,81.88,81.85,81.85,400.0,54.5367,54.5367,54.5167,54.5167,400.0
2013-09-12 10:45:00,81.84,81.85,81.84,81.85,2700.0,54.5101,54.5167,54.5101,54.5167,2700.0
2013-09-12 10:50:00,81.88,81.88,81.88,81.88,1400.0,54.5367,54.5367,54.5367,54.5367,1400.0
2013-09-12 10:55:00,81.83,81.88,81.83,81.88,700.0,54.5034,54.5367,54.5034,54.5367,700.0
2013-09-12 11:00:00,81.83,81.83,81.83,81.83,200.0,54.5034,54.5034,54.5034,54.5034,200.0
2013-09-12 11:05:00,81.79,81.79,81.79,81.79,400.0,54.4768,54.4768,54.4768,54.4768,400.0
2013-09-12 11:10:00,81.83,81.84,81.79,81.81,1400.0,54.5034,54.5101,54.4768,54.4901,1400.0
2013-09-12 11:15:00,81.82,81.82,81.81,81.81,2600.0,54.4967,54.4967,54.4901,54.4901,2600.0
2013-09-12 11:20:00,81.84,81.84,81.8,81.82,4900.0,54.5101,54.5101,54.4834,54.4967,4900.0
2013-09-12 11:25:00,81.79,81.8,81.79,81.8,600.0,54.4768,54.4834,54.4768,54.4834,600.0
2013-09-12 11:30:00,81.84,81.84,81.8,81.84,1100.0,54.5101,54.5101,54.4834,54.5101,1100.0
2013-09-12 11:35:00,81.82,81.84,81.82,81.82,1700.0,54.4967,54.5101,54.4967,54.4967,1700.0
2013-09-12 11:40:00,81.82,81.84,81.82,81.84,3600.0,54.4967,54.5101,54.4967,54.5101,3600.0
2013-09-12 11:45:00,81.8,81.81,81.8,81.8,300.0,54.4834,54.4901,54.4834,54.4834,300.0
2013-09-12 11:50:00,81.8,81.8,81.8,81.8,0.0,54.4834,54.4834,54.4834,54.4834,0.0
2013-09-12 11:55:00,81.84,81.84,81.84,81.84,500.0,54.5101,54.5101,54.5101,54.5101,500.0
2013-09-12 12:00:00,81.83,81.83,81.83,81.83,7600.0,54.5034,54.5034,54.5034,54.5034,7600.0
2013-09-12 12:05:00,81.82,81.85,81.82,81.85,300.0,54.4967,54.5167,54.4967,54.5167,300.0
2013-09-12 12:10:00,81.86,81.88,81.85,81.88,2000.0,54.5234,54.5367,54.5167,54.5367,2000.0
2013-09-12 12:15:00,81.9,81.91,81.9,81.91,800.0,54.55,54.5567,54.55,54.5567,800.0
2013-09-12 12:20:00,81.9,81.91,81.9,81.91,700.0,54.55,54.5567,54.55,54.5567,700.0
2013-09-12 12:25:00,81.9,81.99,81.9,81.99,4300.0,54.55,54.61,54.55,54.61,4300.0
2013-09-12 12:30:00,81.99,81.99,81.99,81.99,0.0,54.61,54.61,54.61,54.61,0.0
2013-09-12 12:35:00,81.88,81.96,81.88,81.96,400.0,54.5367,54.59,54.5367,54.59,400.0
2013-09-12 12:40:00,81.88,81.88,81.85,81.85,4600.0,54.5367,54.5367,54.5167,54.5167,4600.0
2013-09-12 12:45:00,81.91,81.91,81.85,81.88,4400.0,54.5567,54.5567,54.5167,54.5367,4400.0
2013-09-12 12:50:00,81.9,81.95,81.9,81.94,9700.0,54.55,54.5833,54.55,54.5767,9700.0
2013-09-12 12:55:00,81.83,81.93,81.83,81.9,9000.0,54.5034,54.57,54.5034,54.55,9000.0
2013-09-12 13:00:00,81.92,81.93,81.89,81.91,9400.0,54.5633,54.57,54.5434,54.5567,9400.0
2013-09-12 13:05:00,81.89,81.96,81.89,81.91,4100.0,54.5434,54.59,54.5434,54.5567,4100.0
2013-09-12 13:10:00,81.95,81.95,81.87,81.89,600.0,54.5833,54.5833,54.53,54.5434,600.0
2013-09-12 13:15:00,81.89,81.9,81.85,81.85,500.0,54.5434,54.55,54.5167,54.5167,500.0
2013-09-12 13:20:00,81.93,81.93,81.86,81.87,700.0,54.57,54.57,54.5234,54.53,700.0
2013-09-12 13:25:00,81.91,81.91,81.87,81.87,500.0,54.5567,54.5567,54.53,54.53,500.0
2013-09-12 13:30:00,81.85,81.93,81.85,81.93,200.0,54.5167,54.57,54.5167,54.57,200.0
2013-09-12 13:35:00,81.93,81.93,81.85,81.86,3400.0,54.57,54.57,54.5167,54.5234,3400.0
2013-09-12 13:40:00,81.85,81.9,81.81,81.81,10300.0,54.5167,54.55,54.4901,54.4901,10300.0
2013-09-12 13:45:00,81.81,81.81,81.81,81.81,0.0,54.4901,54.4901,54.4901,54.4901,0.0
2013-09-12 13:50:00,81.81,81.87,81.78,81.8,5300.0,54.4901,54.53,54.4701,54.4834,5300.0
2013-09-12 13:55:00,81.86,81.86,81.79,81.79,1900.0,54.5234,54.5234,54.4768,54.4768,1900.0
2013-09-12 14:00:00,81.83,81.83,81.83,81.83,100.0,54.5034,54.5034,54.5034,54.5034,100.0
2013-09-12 14:05:00,81.85,81.85,81.8,81.82,1500.0,54.5167,54.5167,54.4834,54.4967,1500.0
2013-09-12 14:10:00,81.8,81.85,81.8,81.8,1600.0,54.4834,54.5167,54.4834,54.4834,1600.0
2013-09-12 14:15:00,81.83,81.85,81.77,81.77,1400.0,54.5034,54.5167,54.4634,54.4634,1400.0
2013-09-12 14:20:00,81.79,81.85,81.78,81.85,2200.0,54.4768,54.5167,54.4701,54.5167,2200.0
2013-09-12 14:25:00,81.78,81.85,81.78,81.79,700.0,54.4701,54.5167,54.4701,54.4768,700.0
2013-09-12 14:30:00,81.8,81.85,81.78,81.85,3100.0,54.4834,54.5167,54.4701,54.5167,3100.0
2013-09-12 14:35:00,81.85,81.85,81.85,81.85,300.0,54.5167,54.5167,54.5167,54.5167,300.0
2013-09-12 14:40:00,81.78,81.85,81.77,81.83,2500.0,54.4701,54.5167,54.4634,54.5034,2500.0
2013-09-12 14:45:00,81.74,81.83,81.74,81.82,600.0,54.4435,54.5034,54.4435,54.4967,600.0
2013-09-12 14:50:00,81.79,81.83,81.73,81.73,1400.0,54.4768,54.5034,54.4368,54.4368,1400.0
2013-09-12 14:55:00,81.74,81.82,81.74,81.8,11200.0,54.4435,54.4967,54.4435,54.4834,11200.0
2013-09-12 15:00:00,81.78,81.8,81.73,81.78,16900.0,54.4701,54.4834,54.4368,54.4701,16900.0
2013-09-12 15:05:00,81.8,81.8,81.77,81.78,25100.0,54.4834,54.4834,54.4634,54.4701,25100.0
2013-09-12 15:10:00,81.8,81.8,81.78,81.79,21800.0,54.4834,54.4834,54.4701,54.4768,21800.0
2013-09-12 15:15:00,81.79,81.79,81.77,81.78,30900.0,54.4768,54.4768,54.4634,54.4701,30900.0
2013-09-12 15:20:00,81.79,81.79,81.78,81.78,37400.0,54.4768,54.4768,54.4701,54.4701,37400.0
2013-09-12 15:25:00,81.79,81.82,81.78,81.81,27800.0,54.4768,54.4967,54.4701,54.4901,27800.0
2013-09-12 15:30:00,81.82,81.82,81.78,81.78,31700.0,54.4967,54.4967,54.4701,54.4701,31700.0
2013-09-12 15:35:00,81.79,81.8,81.78,81.8,23100.0,54.4768,54.4834,54.4701,54.4834,23100.0
2013-09-12 15:40:00,81.81,81.82,81.8,81.81,29300.0,54.4901,54.4967,54.4834,54.4901,29300.0
2013-09-12 15:45:00,81.81,81.83,81.75,81.82,28400.0,54.4901,54.5034,54.4501,54.4967,28400.0
2013-09-12 15:50:00,81.82,81.84,81.81,81.83,53600.0,54.4967,54.5101,54.4901,54.5034,53600.0
2013-09-12 15:55:00,81.84,81.88,81.81,81.88,54900.0,54.5101,54.5367,54.4901,54.5367,54900.0
2013-09-13 09:30:00,81.87,81.87,81.87,81.87,2600.0,54.53,54.53,54.53,54.53,2600.0
2013-09-13 09:35:00,81.84,81.84,81.83,81.84,1700.0,54.5101,54.5101,54.5034,54.5101,1700.0
2013-09-13 09:40:00,81.85,81.85,81.84,81.84,1000.0,54.5167,54.5167,54.5101,54.5101,1000.0
2013-09-13 09:45:00,81.87,81.9,81.87,81.9,900.0,54.53,54.55,54.53,54.55,900.0
2013-09-13 09:50:00,81.9,81.9,81.89,81.9,1400.0,54.55,54.55,54.5434,54.55,1400.0
2013-09-13 09:55:00,81.9,82.0,81.9,81.99,20300.0,54.55,54.6166,54.55,54.61,20300.0
2013-09-13 10:00:00,81.92,81.99,81.92,81.99,400.0,54.5633,54.61,54.5633,54.61,400.0
2013-09-13 10:05:00,81.89,82.0,81.89,81.91,1400.0,54.5434,54.6166,54.5434,54.5567,1400.0
2013-09-13 10:10:00,81.91,81.91,81.91,81.91,0.0,54.5567,54.5567,54.5567,54.5567,0.0
2013-09-13 10:15:00,81.91,82.0,81.91,82.0,500.0,54.5567,54.6166,54.5567,54.6166,500.0
2013-09-13 10:20:00,81.93,81.93,81.91,81.92,1700.0,54.57,54.57,54.5567,54.5633,1700.0
2013-09-13 10:25:00,81.92,81.92,81.92,81.92,300.0,54.5633,54.5633,54.5633,54.5633,300.0
2013-09-13 10:30:00,81.89,81.89,81.87,81.87,1500.0,54.5434,54.5434,54.53,54.53,1500.0
2013-09-13 10:35:00,81.87,81.87,81.83,81.83,1300.0,54.53,54.53,54.5034,54.5034,1300.0
2013-09-13 10:40:00,81.82,81.93,81.82,81.91,84700.0,54.4967,54.57,54.4967,54.5567,84700.0
2013-09-13 10:45:00,81.89,81.9,81.87,81.89,1400.0,54.5434,54.55,54.53,54.5434,1400.0
2013-09-13 10:50:00,81.88,81.89,81.88,81.89,700.0,54.5367,54.5434,54.5367,54.5434,700.0
2013-09-13 10:55:00,81.86,81.88,81.84,81.84,700.0,54.5234,54.5367,54.5101,54.5101,700.0
2013-09-13 11:00:00,81.84,81.84,81.8,81.84,81800.0,54.5101,54.5101,54.4834,54.5101,81800.0
2013-09-13 11:05:00,81.83,81.84,81.83,81.84,300.0,54.5034,54.5101,54.5034,54.5101,300.0
2013-09-13 11:10:00,81.86,81.86,81.82,81.86,1000.0,54.5234,54.5234,54.4967,54.5234,1000.0
2013-09-13 11:15:00,81.86,81.86,81.84,81.84,500.0,54.5234,54.5234,54.5101,54.5101,500.0
2013-09-13 11:20:00,81.83,81.86,81.83,81.86,2700.0,54.5034,54.5234,54.5034,54.5234,2700.0
2013-09-13 11:25:00,81.85,81.85,81.83,81.84,1700.0,54.5167,54.5167,54.5034,54.5101,1700.0
2013-09-13 11:30:00,81.83,81.83,81.83,81.83,700.0,54.5034,54.5034,54.5034,54.5034,700.0
2013-09-13 11:35:00,81.82,81.86,81.81,81.81,1400.0,54.4967,54.5234,54.4901,54.4901,1400.0
2013-09-13 11:40:00,81.81,81.81,81.81,81.81,600.0,54.4901,54.4901,54.4901,54.4901,600.0
2013-09-13 11:45:00,81.82,81.82,81.82,81.82,400.0,54.4967,54.4967,54.4967,54.4967,400.0
2013-09-13 11:50:00,81.82,81.82,81.82,81.82,0.0,54.4967,54.4967,54.4967,54.4967,0.0
2013-09-13 11:55:00,81.83,81.83,81.83,81.83,200.0,54.5034,54.5034,54.5034,54.5034,200.0
2013-09-13 12:00:00,81.85,81.86,81.81,81.83,8800.0,54.5167,54.5234,54.4901,54.5034,8800.0
2013-09-13 12:05:00,81.84,81.85,81.78,81.8,10600.0,54.5101,54.5167,54.4701,54.4834,10600.0
2013-09-13 12:10:00,81.81,81.81,81.8,81.8,1800.0,54.4901,54.4901,54.4834,54.4834,1800.0
2013-09-13 12:15:00,81.8,81.82,81.8,81.82,1400.0,54.4834,54.4967,54.4834,54.4967,1400.0
2013-09-13 12:20:00,81.82,81.83,81.81,81.83,900.0,54.4967,54.5034,54.4901,54.5034,900.0
2013-09-13 12:25:00,81.81,81.81,81.81,81.81,400.0,54.4901,54.4901,54.4901,54.4901,400.0
2013-09-13 12:30:00,81.84,81.84,81.78,81.82,1700.0,54.5101,54.5101,54.4701,54.4967,1700.0
2013-09-13 12:35:00,81.82,81.82,81.8,81.8,1600.0,54.4967,54.4967,54.4834,54.4834,1600.0
2013-09-13 12:40:00,81.79,81.8,81.78,81.79,1800.0,54.4768,54.4834,54.4701,54.4768,1800.0
2013-09-13 12:45:00,81.78,81.86,81.78,81.85,8700.0,54.4701,54.5234,54.4701,54.5167,8700.0
2013-09-13 12:50:00,81.81,81.83,81.8,81.81,9500.0,54.4901,54.5034,54.4834,54.4901,9500.0
2013-09-13 12:55:00,81.81,81.85,81.81,81.81,1600.0,54.4901,54.5167,54.4901,54.4901,1600.0
2013-09-13 13:00:00,81.81,81.81,81.81,81.81,0.0,54.4901,54.4901,54.4901,54.4901,0.0
2013-09-13 13:05:00,81.8,81.8,81.8,81.8,700.0,54.4834,54.4834,54.4834,54.4834,700.0
2013-09-13 13:10:00,81.8,81.8,81.79,81.79,1200.0,54.4834,54.4834,54.4768,54.4768,1200.0
2013-09-13 13:15:00,81.81,81.81,81.81,81.81,300.0,54.4901,54.4901,54.4901,54.4901,300.0
2013-09-13 13:20:00,81.84,81.89,81.84,81.84,27800.0,54.5101,54.5434,54.5101,54.5101,27800.0
2013-09-13 13:25:00,81.84,81.89,81.83,81.85,7900.0,54.5101,54.5434,54.5034,54.5167,7900.0
2013-09-13 13:30:00,81.87,81.87,81.82,81.82,1100.0,54.53,54.53,54.4967,54.4967,1100.0
2013-09-13 13:35:00,81.87,81.89,81.82,81.87,3100.0,54.53,54.5434,54.4967,54.53,3100.0
2013-09-13 13:40:00,81.85,81.88,81.83,81.83,400.0,54.5167,54.5367,54.5034,54.5034,400.0
2013-09-13 13:45:00,81.89,81.89,81.83,81.83,2000.0,54.5434,54.5434,54.5034,54.5034,2000.0
2013-09-13 13:50:00,81.83,81.88,81.83,81.87,1300.0,54.5034,54.5367,54.5034,54.53,1300.0
2013-09-13 13:55:00,81.85,81.87,81.83,81.87,2200.0,54.5167,54.53,54.5034,54.53,2200.0
2013-09-13 14:00:00,81.87,81.87,81.87,81.87,400.0,54.53,54.53,54.53,54.53,400.0
2013-09-13 14:05:00,81.88,81.88,81.86,81.86,1500.0,54.5367,54.5367,54.5234,54.5234,1500.0
2013-09-13 14:10:00,81.8,81.88,81.8,81.88,1700.0,54.4834,54.5367,54.4834,54.5367,1700.0
2013-09-13 14:15:00,81.82,81.84,81.79,81.84,1100.0,54.4967,54.5101,54.4768,54.5101,1100.0
2013-09-13 14:20:00,81.85,81.85,81.79,81.85,9300.0,54.5167,54.5167,54.4768,54.5167,9300.0
2013-09-13 14:25:00,81.85,81.85,81.81,81.84,7600.0,54.5167,54.5167,54.4901,54.5101,7600.0
2013-09-13 14:30:00,81.83,81.84,81.82,81.84,3800.0,54.5034,54.5101,54.4967,54.5101,3800.0
2013-09-13 14:35:00,81.85,81.85,81.85,81.85,2900.0,54.5167,54.5167,54.5167,54.5167,2900.0
2013-09-13 14:40:00,81.84,81.86,81.8,81.86,4300.0,54.5101,54.5234,54.4834,54.5234,4300.0
2013-09-13 14:45:00,81.79,81.85,81.79,81.84,700.0,54.4768,54.5167,54.4768,54.5101,700.0
2013-09-13 14:50:00,81.87,81.87,81.79,81.81,3500.0,54.53,54.53,54.4768,54.4901,3500.0
2013-09-13 14:55:00,81.85,81.87,81.84,81.87,500.0,54.5167,54.53,54.5101,54.53,500.0
2013-09-13 15:00:00,81.84,81.87,81.8,81.85,1500.0,54.5101,54.53,54.4834,54.5167,1500.0
2013-09-13 15:05:00,81.87,81.87,81.79,81.8,4500.0,54.53,54.53,54.4768,54.4834,4500.0
2013-09-13 15:10:00,81.8,81.87,81.8,81.87,2300.0,54.4834,54.53,54.4834,54.53,2300.0
2013-09-13 15:15:00,81.87,81.87,81.81,81.86,1100.0,54.53,54.53,54.4901,54.5234,1100.0
2013-09-13 15:20:00,81.87,81.87,81.85,81.85,900.0,54.53,54.53,54.5167,54.5167,900.0
2013-09-13 15:25:00,81.86,81.87,81.81,81.87,2400.0,54.5234,54.53,54.4901,54.53,2400.0
2013-09-13 15:30:00,81.87,81.87,81.87,81.87,100.0,54.53,54.53,54.53,54.53,100.0
2013-09-13 15:35:00,81.8,81.84,81.8,81.84,900.0,54.4834,54.5101,54.4834,54.5101,900.0
2013-09-13 15:40:00,81.8,81.87,81.8,81.86,1500.0,54.4834,54.53,54.4834,54.5234,1500.0
2013-09-13 15:45:00,81.86,81.87,81.85,81.87,4100.0,54.5234,54.53,54.5167,54.53,4100.0
2013-09-13 15:50:00,81.85,81.85,81.81,81.81,3500.0,54.5167,54.5167,54.4901,54.4901,3500.0
2013-09-13 15:55:00,81.81,81.86,81.81,81.83,1700.0,54.4901,54.5234,54.4901,54.5034,1700.0
2013-09-16 09:30:00,82.4,82.51,82.4,82.44,11100.0,54.8831,54.9563,54.8831,54.9097,11100.0
2013-09-16 09:35:00,82.43,82.53,82.4,82.41,55200.0,54.903,54.9696,54.8831,54.8897,55200.0
2013-09-16 09:40:00,82.41,82.42,82.4,82.4,500.0,54.8897,54.8964,54.8831,54.8831,500.0
2013-09-16 09:45:00,82.42,82.42,82.37,82.39,3200.0,54.8964,54.8964,54.8631,54.8764,3200.0
2013-09-16 09:50:00,82.42,82.43,82.4,82.41,3500.0,54.8964,54.903,54.8831,54.8897,3500.0
2013-09-16 09:55:00,82.41,82.45,82.39,82.44,1600.0,54.8897,54.9164,54.8764,54.9097,1600.0
2013-09-16 10:00:00,82.44,82.53,82.43,82.43,3200.0,54.9097,54.9696,54.903,54.903,3200.0
2013-09-16 10:05:00,82.49,82.49,82.45,82.45,300.0,54.943,54.943,54.9164,54.9164,300.0
2013-09-16 10:10:00,82.49,82.49,82.45,82.45,200.0,54.943,54.943,54.9164,54.9164,200.0
2013-09-16 10:15:00,82.52,82.52,82.52,82.52,100.0,54.963,54.963,54.963,54.963,100.0
2013-09-16 10:20:00,82.43,82.43,82.4,82.4,200.0,54.903,54.903,54.8831,54.8831,200.0
2013-09-16 10:25:00,82.4,82.4,82.4,82.4,0.0,54.8831,54.8831,54.8831,54.8831,0.0
2013-09-16 10:30:00,82.39,82.49,82.39,82.39,400.0,54.8764,54.943,54.8764,54.8764,400.0
2013-09-16 10:35:00,82.38,82.48,82.37,82.39,1500.0,54.8697,54.9363,54.8631,54.8764,1500.0
2013-09-16 10:40:00,82.41,82.49,82.38,82.49,900.0,54.8897,54.943,54.8697,54.943,900.0
2013-09-16 10:45:00,82.41,82.47,82.38,82.44,600.0,54.8897,54.9297,54.8697,54.9097,600.0
2013-09-16 10:50:00,82.42,82.42,82.42,82.42,100.0,54.8964,54.8964,54.8964,54.8964,100.0
2013-09-16 10:55:00,82.38,82.4,82.38,82.4,2600.0,54.8697,54.8831,54.8697,54.8831,2600.0
2013-09-16 11:00:00,82.38,82.44,82.38,82.38,1200.0,54.8697,54.9097,54.8697,54.8697,1200.0
2013-09-16 11:05:00,82.45,82.45,82.39,82.39,1100.0,54.9164,54.9164,54.8764,54.8764,1100.0
2013-09-16 11:10:00,82.49,82.49,82.42,82.45,1800.0,54.943,54.943,54.8964,54.9164,1800.0
2013-09-16 11:15:00,82.47,82.47,82.47,82.47,200.0,54.9297,54.9297,54.9297,54.9297,200.0
2013-09-16 11:20:00,82.44,82.44,82.44,82.44,300.0,54.9097,54.9097,54.9097,54.9097,300.0
2013-09-16 11:25:00,82.43,82.44,82.39,82.44,3800.0,54.903,54.9097,54.8764,54.9097,3800.0
2013-09-16 11:30:00,82.4,82.42,82.38,82.38,3400.0,54.8831,54.8964,54.8697,54.8697,3400.0
2013-09-16 11:35:00,82.39,82.39,82.39,82.39,800.0,54.8764,54.8764,54.8764,54.8764,800.0
2013-09-16 11:40:00,82.4,82.41,82.34,82.34,1500.0,54.8831,54.8897,54.8431,54.8431,1500.0
2013-09-16 11:45:00,82.34,82.34,82.34,82.34,700.0,54.8431,54.8431,54.8431,54.8431,700.0
2013-09-16 11:50:00,82.34,82.35,82.33,82.33,400.0,54.8431,54.8498,54.8364,54.8364,400.0
2013-09-16 11:55:00,82.33,82.33,82.33,82.33,0.0,54.8364,54.8364,54.8364,54.8364,0.0
2013-09-16 12:00:00,82.33,82.33,82.31,82.31,300.0,54.8364,54.8364,54.8231,54.8231,300.0
2013-09-16 12:05:00,82.3,82.35,82.27,82.27,1000.0,54.8164,54.8498,54.7965,54.7965,1000.0
2013-09-16 12:10:00,82.33,82.33,82.33,82.33,100.0,54.8364,54.8364,54.8364,54.8364,100.0
2013-09-16 12:15:00,82.34,82.34,82.33,82.33,200.0,54.8431,54.8431,54.8364,54.8364,200.0
2013-09-16 12:20:00,82.34,82.34,82.34,82.34,600.0,54.8431,54.8431,54.8431,54.8431,600.0
2013-09-16 12:25:00,82.34,82.34,82.27,82.27,800.0,54.8431,54.8431,54.7965,54.7965,800.0
2013-09-16 12:30:00,82.26,82.26,82.26,82.26,1600.0,54.7898,54.7898,54.7898,54.7898,1600.0
2013-09-16 12:35:00,82.26,82.26,82.26,82.26,0.0,54.7898,54.7898,54.7898,54.7898,0.0
2013-09-16 12:40:00,82.2,82.21,82.2,82.21,2400.0,54.7498,54.7565,54.7498,54.7565,2400.0
2013-09-16 12:45:00,82.18,82.18,82.18,82.18,1700.0,54.7365,54.7365,54.7365,54.7365,1700.0
2013-09-16 12:50:00,82.25,82.25,82.17,82.17,900.0,54.7831,54.7831,54.7299,54.7299,900.0
2013-09-16 12:55:00,82.26,82.26,82.26,82.26,100.0,54.7898,54.7898,54.7898,54.7898,100.0
2013-09-16 13:00:00,82.25,82.25,82.17,82.17,3200.0,54.7831,54.7831,54.7299,54.7299,3200.0
2013-09-16 13:05:00,82.17,82.18,82.17,82.18,700.0,54.7299,54.7365,54.7299,54.7365,700.0
2013-09-16 13:10:00,82.13,82.15,82.1,82.1,700.0,54.7032,54.7165,54.6832,54.6832,700.0
2013-09-16 13:15:00,82.19,82.19,82.09,82.17,3200.0,54.7432,54.7432,54.6766,54.7299,3200.0
2013-09-16 13:20:00,82.14,82.14,82.09,82.09,800.0,54.7099,54.7099,54.6766,54.6766,800.0
2013-09-16 13:25:00,82.09,82.18,82.09,82.1,2000.0,54.6766,54.7365,54.6766,54.6832,2000.0
2013-09-16 13:30:00,82.18,82.18,82.18,82.18,100.0,54.7365,54.7365,54.7365,54.7365,100.0
2013-09-16 13:35:00,82.16,82.18,82.1,82.1,1300.0,54.7232,54.7365,54.6832,54.6832,1300.0
2013-09-16 13:40:00,82.15,82.17,82.15,82.17,200.0,54.7165,54.7299,54.7165,54.7299,200.0
2013-09-16 13:45:00,82.1,82.1,82.1,82.1,100.0,54.6832,54.6832,54.6832,54.6832,100.0
2013-09-16 13:50:00,82.12,82.18,82.09,82.18,2700.0,54.6966,54.7365,54.6766,54.7365,2700.0
2013-09-16 13:55:00,82.11,82.18,82.11,82.12,2200.0,54.6899,54.7365,54.6899,54.6966,2200.0
2013-09-16 14:00:00,82.1,82.11,82.08,82.1,400.0,54.6832,54.6899,54.6699,54.6832,400.0
2013-09-16 14:05:00,82.11,82.11,82.08,82.08,2800.0,54.6899,54.6899,54.6699,54.6699,2800.0
2013-09-16 14:10:00,82.08,82.08,82.08,82.08,0.0,54.6699,54.6699,54.6699,54.6699,0.0
2013-09-16 14:15:00,82.08,82.08,82.06,82.06,200.0,54.6699,54.6699,54.6566,54.6566,200.0
2013-09-16 14:20:00,82.05,82.05,82.02,82.02,600.0,54.6499,54.6499,54.63,54.63,600.0
2013-09-16 14:25:00,82.05,82.1,82.05,82.1,1100.0,54.6499,54.6832,54.6499,54.6832,1100.0
2013-09-16 14:30:00,82.1,82.11,81.98,82.0,3500.0,54.6832,54.6899,54.6033,54.6166,3500.0
2013-09-16 14:35:00,81.99,82.0,81.98,81.98,700.0,54.61,54.6166,54.6033,54.6033,700.0
2013-09-16 14:40:00,81.98,82.07,81.98,82.06,1400.0,54.6033,54.6633,54.6033,54.6566,1400.0
2013-09-16 14:45:00,82.03,82.07,82.01,82.05,8900.0,54.6366,54.6633,54.6233,54.6499,8900.0
2013-09-16 14:50:00,82.07,82.07,82.04,82.04,4900.0,54.6633,54.6633,54.6433,54.6433,4900.0
2013-09-16 14:55:00,82.05,82.07,82.04,82.06,15000.0,54.6499,54.6633,54.6433,54.6566,15000.0
2013-09-16 15:00:00,82.05,82.07,82.05,82.07,11800.0,54.6499,54.6633,54.6499,54.6633,11800.0
2013-09-16 15:05:00,82.07,82.09,82.06,82.09,9300.0,54.6633,54.6766,54.6566,54.6766,9300.0
2013-09-16 15:10:00,82.08,82.1,82.08,82.09,12500.0,54.6699,54.6832,54.6699,54.6766,12500.0
2013-09-16 15:15:00,82.08,82.1,82.05,82.06,13000.0,54.6699,54.6832,54.6499,54.6566,13000.0
2013-09-16 15:20:00,82.06,82.1,82.06,82.07,14600.0,54.6566,54.6832,54.6566,54.6633,14600.0
2013-09-16 15:25:00,82.1,82.1,82.06,82.09,14600.0,54.6832,54.6832,54.6566,54.6766,14600.0
2013-09-16 15:30:00,82.06,82.09,82.05,82.05,18000.0,54.6566,54.6766,54.6499,54.6499,18000.0
2013-09-16 15:35:00,82.05,82.08,82.0,82.08,10800.0,54.6499,54.6699,54.6166,54.6699,10800.0
2013-09-16 15:40:00,82.07,82.11,82.06,82.1,76700.0,54.6633,54.6899,54.6566,54.6832,76700.0
2013-09-16 15:45:00,82.1,82.11,82.07,82.1,20300.0,54.6832,54.6899,54.6633,54.6832,20300.0
2013-09-16 15:50:00,82.11,82.11,82.07,82.1,16500.0,54.6899,54.6899,54.6633,54.6832,16500.0
2013-09-16 15:55:00,82.09,82.14,82.08,82.13,30600.0,54.6766,54.7099,54.6699,54.7032,30600.0
2013-09-17 09:30:00,82.13,82.17,82.13,82.17,2600.0,54.7032,54.7299,54.7032,54.7299,2600.0
2013-09-17 09:35:00,82.17,82.17,82.17,82.17,0.0,54.7299,54.7299,54.7299,54.7299,0.0
2013-09-17 09:40:00,82.09,82.09,82.09,82.09,200.0,54.6766,54.6766,54.6766,54.6766,200.0
2013-09-17 09:45:00,82.07,82.16,82.07,82.16,500.0,54.6633,54.7232,54.6633,54.7232,500.0
2013-09-17 09:50:00,82.16,82.16,82.15,82.15,400.0,54.7232,54.7232,54.7165,54.7165,400.0
2013-09-17 09:55:00,82.15,82.15,82.15,82.15,0.0,54.7165,54.7165,54.7165,54.7165,0.0
2013-09-17 10:00:00,82.16,82.17,82.07,82.09,4000.0,54.7232,54.7299,54.6633,54.6766,4000.0
2013-09-17 10:05:00,82.15,82.16,82.06,82.06,1500.0,54.7165,54.7232,54.6566,54.6566,1500.0
2013-09-17 10:10:00,82.12,82.12,82.12,82.12,200.0,54.6966,54.6966,54.6966,54.6966,200.0
2013-09-17 10:15:00,82.04,82.04,82.04,82.04,4200.0,54.6433,54.6433,54.6433,54.6433,4200.0
2013-09-17 10:20:00,82.08,82.08,82.03,82.03,900.0,54.6699,54.6699,54.6366,54.6366,900.0
2013-09-17 10:25:00,82.09,82.11,82.03,82.08,2900.0,54.6766,54.6899,54.6366,54.6699,2900.0
2013-09-17 10:30:00,82.11,82.11,82.05,82.05,800.0,54.6899,54.6899,54.6499,54.6499,800.0
2013-09-17 10:35:00,82.03,82.08,82.03,82.08,1000.0,54.6366,54.6699,54.6366,54.6699,1000.0
2013-09-17 10:40:00,82.03,82.11,82.03,82.04,1500.0,54.6366,54.6899,54.6366,54.6433,1500.0
2013-09-17 10:45:00,82.05,82.05,82.05,82.05,100.0,54.6499,54.6499,54.6499,54.6499,100.0
2013-09-17 10:50:00,82.11,82.11,82.07,82.07,700.0,54.6899,54.6899,54.6633,54.6633,700.0
2013-09-17 10:55:00,82.08,82.11,82.06,82.07,2900.0,54.6699,54.6899,54.6566,54.6633,2900.0
2013-09-17 11:00:00,82.11,82.11,82.1,82.1,400.0,54.6899,54.6899,54.6832,54.6832,400.0
2013-09-17 11:05:00,82.14,82.16,82.09,82.16,1500.0,54.7099,54.7232,54.6766,54.7232,1500.0
2013-09-17 11:10:00,82.15,82.16,82.15,82.16,400.0,54.7165,54.7232,54.7165,54.7232,400.0
2013-09-17 11:15:00,82.13,82.14,82.13,82.14,600.0,54.7032,54.7099,54.7032,54.7099,600.0
2013-09-17 11:20:00,82.18,82.18,82.18,82.18,300.0,54.7365,54.7365,54.7365,54.7365,300.0
2013-09-17 11:25:00,82.13,82.17,82.13,82.17,1100.0,54.7032,54.7299,54.7032,54.7299,1100.0
2013-09-17 11:30:00,82.17,82.17,82.17,82.17,1300.0,54.7299,54.7299,54.7299,54.7299,1300.0
2013-09-17 11:35:00,82.15,82.16,82.15,82.16,300.0,54.7165,54.7232,54.7165,54.7232,300.0
2013-09-17 11:40:00,82.16,82.22,82.16,82.22,2500.0,54.7232,54.7632,54.7232,54.7632,2500.0
2013-09-17 11:45:00,82.18,82.22,82.16,82.19,1300.0,54.7365,54.7632,54.7232,54.7432,1300.0
2013-09-17 11:50:00,82.22,82.22,82.2,82.2,400.0,54.7632,54.7632,54.7498,54.7498,400.0
2013-09-17 11:55:00,82.21,82.21,82.21,82.21,200.0,54.7565,54.7565,54.7565,54.7565,200.0
2013-09-17 12:00:00,82.22,82.24,82.22,82.24,1700.0,54.7632,54.7765,54.7632,54.7765,1700.0
2013-09-17 12:05:00,82.25,82.25,82.21,82.21,400.0,54.7831,54.7831,54.7565,54.7565,400.0
2013-09-17 12:10:00,82.21,82.21,82.21,82.21,0.0,54.7565,54.7565,54.7565,54.7565,0.0
2013-09-17 12:15:00,82.21,82.23,82.18,82.21,2200.0,54.7565,54.7698,54.7365,54.7565,2200.0
2013-09-17 12:20:00,82.23,82.23,82.18,82.18,5900.0,54.7698,54.7698,54.7365,54.7365,5900.0
2013-09-17 12:25:00,82.18,82.18,82.18,82.18,1300.0,54.7365,54.7365,54.7365,54.7365,1300.0
2013-09-17 12:30:00,82.22,82.23,82.19,82.22,1900.0,54.7632,54.7698,54.7432,54.7632,1900.0
2013-09-17 12:35:00,82.22,82.22,82.18,82.18,500.0,54.7632,54.7632,54.7365,54.7365,500.0
2013-09-17 12:40:00,82.18,82.2,82.18,82.18,2900.0,54.7365,54.7498,54.7365,54.7365,2900.0
2013-09-17 12:45:00,82.18,82.23,82.18,82.19,1200.0,54.7365,54.7698,54.7365,54.7432,1200.0
2013-09-17 12:50:00,82.23,82.23,82.18,82.18,1500.0,54.7698,54.7698,54.7365,54.7365,1500.0
2013-09-17 12:55:00,82.19,82.23,82.18,82.23,27100.0,54.7432,54.7698,54.7365,54.7698,27100.0
2013-09-17 13:00:00,82.22,82.23,82.18,82.23,2300.0,54.7632,54.7698,54.7365,54.7698,2300.0
2013-09-17 13:05:00,82.18,82.23,82.18,82.21,3300.0,54.7365,54.7698,54.7365,54.7565,3300.0
2013-09-17 13:10:00,82.24,82.24,82.24,82.24,100.0,54.7765,54.7765,54.7765,54.7765,100.0
2013-09-17 13:15:00,82.2,82.24,82.2,82.24,300.0,54.7498,54.7765,54.7498,54.7765,300.0
2013-09-17 13:20:00,82.19,82.2,82.18,82.18,1400.0,54.7432,54.7498,54.7365,54.7365,1400.0
2013-09-17 13:25:00,82.21,82.21,82.21,82.21,100.0,54.7565,54.7565,54.7565,54.7565,100.0
2013-09-17 13:30:00,82.2,82.2,82.16,82.16,2100.0,54.7498,54.7498,54.7232,54.7232,2100.0
2013-09-17 13:35:00,82.16,82.16,82.16,82.16,0.0,54.7232,54.7232,54.7232,54.7232,0.0
2013-09-17 13:40:00,82.18,82.19,82.12,82.19,1300.0,54.7365,54.7432,54.6966,54.7432,1300.0
2013-09-17 13:45:00,82.13,82.18,82.12,82.12,1800.0,54.7032,54.7365,54.6966,54.6966,1800.0
2013-09-17 13:50:00,82.17,82.18,82.17,82.18,1600.0,54.7299,54.7365,54.7299,54.7365,1600.0
2013-09-17 13:55:00,82.11,82.17,82.11,82.12,1500.0,54.6899,54.7299,54.6899,54.6966,1500.0
2013-09-17 14:00:00,82.19,82.19,82.11,82.11,900.0,54.7432,54.7432,54.6899,54.6899,900.0
2013-09-17 14:05:00,82.11,82.19,82.11,82.14,800.0,54.6899,54.7432,54.6899,54.7099,800.0
2013-09-17 14:10:00,82.11,82.19,82.11,82.17,1500.0,54.6899,54.7432,54.6899,54.7299,1500.0
2013-09-17 14:15:00,82.16,82.19,82.16,82.19,300.0,54.7232,54.7432,54.7232,54.7432,300.0
2013-09-17 14:20:00,82.11,82.19,82.11,82.12,1200.0,54.6899,54.7432,54.6899,54.6966,1200.0
2013-09-17 14:25:00,82.14,82.18,82.13,82.18,5300.0,54.7099,54.7365,54.7032,54.7365,5300.0
2013-09-17 14:30:00,82.15,82.16,82.12,82.16,9800.0,54.7165,54.7232,54.6966,54.7232,9800.0
2013-09-17 14:35:00,82.13,82.14,82.13,82.14,200.0,54.7032,54.7099,54.7032,54.7099,200.0
2013-09-17 14:40:00,82.14,82.14,82.14,82.14,600.0,54.7099,54.7099,54.7099,54.7099,600.0
2013-09-17 14:45:00,82.13,82.17,82.13,82.13,3200.0,54.7032,54.7299,54.7032,54.7032,3200.0
2013-09-17 14:50:00,82.18,82.18,82.13,82.17,1600.0,54.7365,54.7365,54.7032,54.7299,1600.0
2013-09-17 14:55:00,82.14,82.15,82.13,82.13,3100.0,54.7099,54.7165,54.7032,54.7032,3100.0
2013-09-17 15:00:00,82.18,82.18,82.13,82.15,1200.0,54.7365,54.7365,54.7032,54.7165,1200.0
2013-09-17 15:05:00,82.14,82.14,82.14,82.14,300.0,54.7099,54.7099,54.7099,54.7099,300.0
2013-09-17 15:10:00,82.13,82.13,82.11,82.12,1900.0,54.7032,54.7032,54.6899,54.6966,1900.0
2013-09-17 15:15:00,82.13,82.13,82.12,82.12,2300.0,54.7032,54.7032,54.6966,54.6966,2300.0
2013-09-17 15:20:00,82.11,82.12,82.11,82.11,13300.0,54.6899,54.6966,54.6899,54.6899,13300.0
2013-09-17 15:25:00,82.13,82.13,82.11,82.12,1100.0,54.7032,54.7032,54.6899,54.6966,1100.0
2013-09-17 15:30:00,82.13,82.15,82.12,82.15,6300.0,54.7032,54.7165,54.6966,54.7165,6300.0
2013-09-17 15:35:00,82.17,82.17,82.13,82.13,5100.0,54.7299,54.7299,54.7032,54.7032,5100.0
2013-09-17 15:40:00,82.13,82.14,82.12,82.14,2000.0,54.7032,54.7099,54.6966,54.7099,2000.0
2013-09-17 15:45:00,82.13,82.14,82.12,82.14,10300.0,54.7032,54.7099,54.6966,54.7099,10300.0
2013-09-17 15:50:00,82.13,82.14,82.12,82.14,9300.0,54.7032,54.7099,54.6966,54.7099,9300.0
2013-09-17 15:55:00,82.13,82.15,82.11,82.14,3200.0,54.7032,54.7165,54.6899,54.7099,3200.0
2013-09-18 09:30:00,82.16,82.16,82.13,82.14,9500.0,54.7232,54.7232,54.7032,54.7099,9500.0
2013-09-18 09:35:00,82.14,82.14,82.14,82.14,100.0,54.7099,54.7099,54.7099,54.7099,100.0
2013-09-18 09:40:00,82.13,82.14,82.13,82.14,1200.0,54.7032,54.7099,54.7032,54.7099,1200.0
2013-09-18 09:45:00,82.14,82.14,82.1,82.1,2200.0,54.7099,54.7099,54.6832,54.6832,2200.0
2013-09-18 09:50:00,82.1,82.1,82.07,82.07,300.0,54.6832,54.6832,54.6633,54.6633,300.0
2013-09-18 09:55:00,82.07,82.07,82.07,82.07,200.0,54.6633,54.6633,54.6633,54.6633,200.0
2013-09-18 10:00:00,82.09,82.09,82.06,82.06,4600.0,54.6766,54.6766,54.6566,54.6566,4600.0
2013-09-18 10:05:00,82.07,82.07,82.05,82.05,1800.0,54.6633,54.6633,54.6499,54.6499,1800.0
2013-09-18 10:10:00,82.05,82.07,82.02,82.03,2900.0,54.6499,54.6633,54.63,54.6366,2900.0
2013-09-18 10:15:00,82.01,82.02,81.96,81.97,1900.0,54.6233,54.63,54.59,54.5966,1900.0
2013-09-18 10:20:00,81.96,81.96,81.96,81.96,100.0,54.59,54.59,54.59,54.59,100.0
2013-09-18 10:25:00,81.94,81.94,81.89,81.92,2000.0,54.5767,54.5767,54.5434,54.5633,2000.0
2013-09-18 10:30:00,81.93,81.98,81.92,81.98,2300.0,54.57,54.6033,54.5633,54.6033,2300.0
2013-09-18 10:35:00,81.94,81.94,81.94,81.94,2100.0,54.5767,54.5767,54.5767,54.5767,2100.0
2013-09-18 10:40:00,81.93,81.93,81.91,81.91,1000.0,54.57,54.57,54.5567,54.5567,1000.0
2013-09-18 10:45:00,81.92,81.92,81.92,81.92,100.0,54.5633,54.5633,54.5633,54.5633,100.0
2013-09-18 10:50:00,81.91,81.92,81.91,81.92,5000.0,54.5567,54.5633,54.5567,54.5633,5000.0
2013-09-18 10:55:00,81.95,81.95,81.95,81.95,100.0,54.5833,54.5833,54.5833,54.5833,100.0
2013-09-18 11:00:00,81.95,81.96,81.95,81.96,600.0,54.5833,54.59,54.5833,54.59,600.0
2013-09-18 11:05:00,81.96,81.98,81.95,81.95,3600.0,54.59,54.6033,54.5833,54.5833,3600.0
2013-09-18 11:10:00,81.98,81.98,81.96,81.97,2100.0,54.6033,54.6033,54.59,54.5966,2100.0
2013-09-18 11:15:00,81.98,82.0,81.95,81.98,3000.0,54.6033,54.6166,54.5833,54.6033,3000.0
2013-09-18 11:20:00,81.98,82.0,81.96,82.0,3700.0,54.6033,54.6166,54.59,54.6166,3700.0
2013-09-18 11:25:00,81.98,82.02,81.98,82.0,1200.0,54.6033,54.63,54.6033,54.6166,1200.0
2013-09-18 11:30:00,82.02,82.02,81.98,82.02,2300.0,54.63,54.63,54.6033,54.63,2300.0
2013-09-18 11:35:00,82.0,82.02,81.96,81.96,1900.0,54.6166,54.63,54.59,54.59,1900.0
2013-09-18 11:40:00,81.97,82.04,81.97,82.04,1600.0,54.5966,54.6433,54.5966,54.6433,1600.0
2013-09-18 11:45:00,82.04,82.04,81.98,82.0,2200.0,54.6433,54.6433,54.6033,54.6166,2200.0
2013-09-18 11:50:00,82.04,82.04,82.03,82.04,900.0,54.6433,54.6433,54.6366,54.6433,900.0
2013-09-18 11:55:00,81.99,82.08,81.99,82.07,171500.0,54.61,54.6699,54.61,54.6633,171500.0
2013-09-18 12:00:00,82.02,82.08,82.02,82.08,8300.0,54.63,54.6699,54.63,54.6699,8300.0
2013-09-18 12:05:00,82.08,82.08,82.05,82.07,1500.0,54.6699,54.6699,54.6499,54.6633,1500.0
2013-09-18 12:10:00,82.07,82.08,82.07,82.07,1100.0,54.6633,54.6699,54.6633,54.6633,1100.0
2013-09-18 12:15:00,82.08,82.08,82.05,82.08,1300.0,54.6699,54.6699,54.6499,54.6699,1300.0
2013-09-18 12:20:00,82.08,82.1,82.07,82.1,6200.0,54.6699,54.6832,54.6633,54.6832,6200.0
2013-09-18 12:25:00,82.06,82.09,82.04,82.09,800.0,54.6566,54.6766,54.6433,54.6766,800.0
2013-09-18 12:30:00,82.06,82.1,82.03,82.04,11000.0,54.6566,54.6832,54.6366,54.6433,11000.0
2013-09-18 12:35:00,82.08,82.08,82.08,82.08,400.0,54.6699,54.6699,54.6699,54.6699,400.0
2013-09-18 12:40:00,82.1,82.1,82.09,82.1,500.0,54.6832,54.6832,54.6766,54.6832,500.0
2013-09-18 12:45:00,82.09,82.1,82.08,82.09,800.0,54.6766,54.6832,54.6699,54.6766,800.0
2013-09-18 12:50:00,82.09,82.09,82.04,82.08,1900.0,54.6766,54.6766,54.6433,54.6699,1900.0
2013-09-18 12:55:00,82.08,82.08,82.07,82.08,1000.0,54.6699,54.6699,54.6633,54.6699,1000.0
2013-09-18 13:00:00,82.08,82.08,82.06,82.08,700.0,54.6699,54.6699,54.6566,54.6699,700.0
2013-09-18 13:05:00,82.08,82.08,82.04,82.05,2700.0,54.6699,54.6699,54.6433,54.6499,2700.0
2013-09-18 13:10:00,82.08,82.08,82.07,82.07,500.0,54.6699,54.6699,54.6633,54.6633,500.0
2013-09-18 13:15:00,82.08,82.09,82.08,82.09,1600.0,54.6699,54.6766,54.6699,54.6766,1600.0
2013-09-18 13:20:00,82.1,82.17,82.1,82.17,2800.0,54.6832,54.7299,54.6832,54.7299,2800.0
2013-09-18 13:25:00,82.17,82.17,82.15,82.16,1800.0,54.7299,54.7299,54.7165,54.7232,1800.0
2013-09-18 13:30:00,82.22,82.22,82.16,82.21,500.0,54.7632,54.7632,54.7232,54.7565,500.0
2013-09-18 13:35:00,82.21,82.21,82.09,82.09,1300.0,54.7565,54.7565,54.6766,54.6766,1300.0
2013-09-18 13:40:00,82.12,82.17,82.08,82.14,1100.0,54.6966,54.7299,54.6699,54.7099,1100.0
2013-09-18 13:45:00,82.09,82.11,82.07,82.09,3300.0,54.6766,54.6899,54.6633,54.6766,3300.0
2013-09-18 13:50:00,82.04,82.04,82.04,82.04,100.0,54.6433,54.6433,54.6433,54.6433,100.0
2013-09-18 13:55:00,82.16,82.16,82.11,82.11,2400.0,54.7232,54.7232,54.6899,54.6899,2400.0
2013-09-18 14:00:00,82.18,82.36,82.18,82.36,32600.0,54.7365,54.8564,54.7365,54.8564,32600.0
2013-09-18 14:05:00,82.43,82.87,82.15,82.87,9600.0,54.903,55.1961,54.7165,55.1961,9600.0
2013-09-18 14:10:00,82.56,82.84,82.56,82.58,3600.0,54.9896,55.1761,54.9896,55.0029,3600.0
2013-09-18 14:15:00,82.72,82.72,82.59,82.6,1500.0,55.0962,55.0962,55.0096,55.0163,1500.0
2013-09-18 14:20:00,82.62,82.88,82.56,82.68,12200.0,55.0296,55.2028,54.9896,55.0695,12200.0
2013-09-18 14:25:00,82.76,82.79,82.62,82.64,1900.0,55.1228,55.1428,55.0296,55.0429,1900.0
2013-09-18 14:30:00,82.6,82.86,82.58,82.62,5100.0,55.0163,55.1894,55.0029,55.0296,5100.0
2013-09-18 14:35:00,82.57,82.67,82.56,82.67,2000.0,54.9963,55.0629,54.9896,55.0629,2000.0
2013-09-18 14:40:00,82.66,82.7,82.65,82.7,2500.0,55.0562,55.0829,55.0496,55.0829,2500.0
2013-09-18 14:45:00,82.72,82.88,82.72,82.83,2700.0,55.0962,55.2028,55.0962,55.1695,2700.0
2013-09-18 14:50:00,82.88,82.88,82.81,82.88,700.0,55.2028,55.2028,55.1561,55.2028,700.0
2013-09-18 14:55:00,82.88,82.95,82.88,82.94,3600.0,55.2028,55.2494,55.2028,55.2427,3600.0
2013-09-18 15:00:00,82.96,83.18,82.96,83.12,15000.0,55.256,55.4026,55.256,55.3626,15000.0
2013-09-18 15:05:00,83.11,83.18,83.09,83.18,10700.0,55.356,55.4026,55.3426,55.4026,10700.0
2013-09-18 15:10:00,83.04,83.04,82.95,83.01,3400.0,55.3093,55.3093,55.2494,55.2893,3400.0
2013-09-18 15:15:00,83.01,83.01,82.95,83.01,1500.0,55.2893,55.2893,55.2494,55.2893,1500.0
2013-09-18 15:20:00,83.0,83.01,82.98,83.01,2000.0,55.2827,55.2893,55.2694,55.2893,2000.0
2013-09-18 15:25:00,83.05,83.11,83.05,83.1,3400.0,55.316,55.356,55.316,55.3493,3400.0
2013-09-18 15:30:00,83.14,83.17,83.12,83.12,3700.0,55.3759,55.3959,55.3626,55.3626,3700.0
2013-09-18 15:35:00,83.12,83.2,83.08,83.08,6700.0,55.3626,55.4159,55.336,55.336,6700.0
2013-09-18 15:40:00,83.07,83.16,83.03,83.16,1800.0,55.3293,55.3893,55.3027,55.3893,1800.0
2013-09-18 15:45:00,83.15,83.15,83.11,83.11,600.0,55.3826,55.3826,55.356,55.356,600.0
2013-09-18 15:50:00,83.07,83.07,82.97,83.01,600.0,55.3293,55.3293,55.2627,55.2893,600.0
2013-09-18 15:55:00,82.99,82.99,82.92,82.96,900.0,55.276,55.276,55.2294,55.256,900.0
2013-09-19 09:30:00,83.17,83.17,83.05,83.13,7300.0,55.3959,55.3959,55.316,55.3693,7300.0
2013-09-19 09:35:00,83.11,83.11,83.04,83.04,1900.0,55.356,55.356,55.3093,55.3093,1900.0
2013-09-19 09:40:00,83.03,83.03,83.03,83.03,600.0,55.3027,55.3027,55.3027,55.3027,600.0
2013-09-19 09:45:00,83.0,83.04,83.0,83.0,1800.0,55.2827,55.3093,55.2827,55.2827,1800.0
2013-09-19 09:50:00,83.01,83.04,82.95,82.95,2800.0,55.2893,55.3093,55.2494,55.2494,2800.0
2013-09-19 09:55:00,82.95,83.02,82.95,83.02,600.0,55.2494,55.296,55.2494,55.296,600.0
2013-09-19 10:00:00,82.97,82.99,82.97,82.99,500.0,55.2627,55.276,55.2627,55.276,500.0
2013-09-19 10:05:00,82.94,82.98,82.94,82.98,600.0,55.2427,55.2694,55.2427,55.2694,600.0
2013-09-19 10:10:00,82.97,82.97,82.96,82.97,1100.0,55.2627,55.2627,55.256,55.2627,1100.0
2013-09-19 10:15:00,82.97,83.01,82.95,83.0,3500.0,55.2627,55.2893,55.2494,55.2827,3500.0
2013-09-19 10:20:00,82.96,83.01,82.96,83.0,1500.0,55.256,55.2893,55.256,55.2827,1500.0
2013-09-19 10:25:00,82.98,82.98,82.98,82.98,100.0,55.2694,55.2694,55.2694,55.2694,100.0
2013-09-19 10:30:00,83.01,83.01,82.95,82.95,1100.0,55.2893,55.2893,55.2494,55.2494,1100.0
2013-09-19 10:35:00,82.99,82.99,82.99,82.99,100.0,55.276,55.276,55.276,55.276,100.0
2013-09-19 10:40:00,82.97,82.97,82.97,82.97,100.0,55.2627,55.2627,55.2627,55.2627,100.0
2013-09-19 10:45:00,82.95,82.95,82.95,82.95,300.0,55.2494,55.2494,55.2494,55.2494,300.0
2013-09-19 10:50:00,82.93,82.93,82.91,82.91,900.0,55.2361,55.2361,55.2227,55.2227,900.0
2013-09-19 10:55:00,82.91,82.91,82.91,82.91,0.0,55.2227,55.2227,55.2227,55.2227,0.0
2013-09-19 11:00:00,82.9,82.9,82.89,82.89,300.0,55.2161,55.2161,55.2094,55.2094,300.0
2013-09-19 11:05:00,82.89,82.91,82.87,82.89,900.0,55.2094,55.2227,55.1961,55.2094,900.0
2013-09-19 11:10:00,82.88,82.88,82.86,82.87,800.0,55.2028,55.2028,55.1894,55.1961,800.0
2013-09-19 11:15:00,82.87,82.87,82.86,82.86,900.0,55.1961,55.1961,55.1894,55.1894,900.0
2013-09-19 11:20:00,82.85,82.89,82.85,82.89,800.0,55.1828,55.2094,55.1828,55.2094,800.0
2013-09-19 11:25:00,82.89,82.89,82.89,82.89,900.0,55.2094,55.2094,55.2094,55.2094,900.0
2013-09-19 11:30:00,82.89,82.93,82.81,82.92,9200.0,55.2094,55.2361,55.1561,55.2294,9200.0
2013-09-19 11:35:00,82.92,82.92,82.92,82.92,0.0,55.2294,55.2294,55.2294,55.2294,0.0
2013-09-19 11:40:00,82.92,82.92,82.91,82.91,200.0,55.2294,55.2294,55.2227,55.2227,200.0
2013-09-19 11:45:00,82.9,82.9,82.9,82.9,1000.0,55.2161,55.2161,55.2161,55.2161,1000.0
2013-09-19 11:50:00,82.9,82.9,82.9,82.9,0.0,55.2161,55.2161,55.2161,55.2161,0.0
2013-09-19 11:55:00,82.9,82.9,82.9,82.9,100.0,55.2161,55.2161,55.2161,55.2161,100.0
2013-09-19 12:00:00,82.94,82.94,82.92,82.93,700.0,55.2427,55.2427,55.2294,55.2361,700.0
2013-09-19 12:05:00,82.93,82.94,82.93,82.93,1100.0,55.2361,55.2427,55.2361,55.2361,1100.0
2013-09-19 12:10:00,82.93,82.93,82.93,82.93,200.0,55.2361,55.2361,55.2361,55.2361,200.0
2013-09-19 12:15:00,82.93,82.93,82.91,82.91,300.0,55.2361,55.2361,55.2227,55.2227,300.0
2013-09-19 12:20:00,82.9,82.91,82.88,82.88,3800.0,55.2161,55.2227,55.2028,55.2028,3800.0
2013-09-19 12:25:00,82.88,82.88,82.88,82.88,0.0,55.2028,55.2028,55.2028,55.2028,0.0
2013-09-19 12:30:00,82.89,82.89,82.89,82.89,100.0,55.2094,55.2094,55.2094,55.2094,100.0
2013-09-19 12:35:00,82.91,82.94,82.89,82.89,800.0,55.2227,55.2427,55.2094,55.2094,800.0
2013-09-19 12:40:00,82.89,82.89,82.89,82.89,0.0,55.2094,55.2094,55.2094,55.2094,0.0
2013-09-19 12:45:00,82.9,82.92,82.9,82.91,1900.0,55.2161,55.2294,55.2161,55.2227,1900.0
2013-09-19 12:50:00,82.9,82.9,82.89,82.89,1500.0,55.2161,55.2161,55.2094,55.2094,1500.0
2013-09-19 12:55:00,82.9,82.93,82.9,82.93,2600.0,55.2161,55.2361,55.2161,55.2361,2600.0
2013-09-19 13:00:00,82.89,82.93,82.88,82.93,900.0,55.2094,55.2361,55.2028,55.2361,900.0
2013-09-19 13:05:00,82.89,82.89,82.83,82.86,3800.0,55.2094,55.2094,55.1695,55.1894,3800.0
2013-09-19 13:10:00,82.89,82.92,82.87,82.9,7500.0,55.2094,55.2294,55.1961,55.2161,7500.0
2013-09-19 13:15:00,82.87,82.87,82.87,82.87,500.0,55.1961,55.1961,55.1961,55.1961,500.0
2013-09-19 13:20:00,82.89,82.9,82.88,82.88,400.0,55.2094,55.2161,55.2028,55.2028,400.0
2013-09-19 13:25:00,82.87,82.88,82.87,82.88,2200.0,55.1961,55.2028,55.1961,55.2028,2200.0
2013-09-19 13:30:00,82.89,82.89,82.88,82.88,500.0,55.2094,55.2094,55.2028,55.2028,500.0
2013-09-19 13:35:00,82.87,82.92,82.85,82.85,1200.0,55.1961,55.2294,55.1828,55.1828,1200.0
2013-09-19 13:40:00,82.86,82.91,82.84,82.89,1100.0,55.1894,55.2227,55.1761,55.2094,1100.0
2013-09-19 13:45:00,82.87,82.89,82.84,82.89,2600.0,55.1961,55.2094,55.1761,55.2094,2600.0
2013-09-19 13:50:00,82.87,82.88,82.82,82.82,4500.0,55.1961,55.2028,55.1628,55.1628,4500.0
2013-09-19 13:55:00,82.8,82.81,82.8,82.8,500.0,55.1495,55.1561,55.1495,55.1495,500.0
2013-09-19 14:00:00,82.86,82.86,82.76,82.81,7100.0,55.1894,55.1894,55.1228,55.1561,7100.0
2013-09-19 14:05:00,82.81,82.81,82.81,82.81,0.0,55.1561,55.1561,55.1561,55.1561,0.0
2013-09-19 14:10:00,82.79,82.79,82.78,82.78,1500.0,55.1428,55.1428,55.1362,55.1362,1500.0
2013-09-19 14:15:00,82.77,82.86,82.77,82.86,800.0,55.1295,55.1894,55.1295,55.1894,800.0
2013-09-19 14:20:00,82.79,82.79,82.79,82.79,300.0,55.1428,55.1428,55.1428,55.1428,300.0
2013-09-19 14:25:00,82.78,82.85,82.77,82.78,1400.0,55.1362,55.1828,55.1295,55.1362,1400.0
2013-09-19 14:30:00,82.77,82.78,82.77,82.77,4400.0,55.1295,55.1362,55.1295,55.1295,4400.0
2013-09-19 14:35:00,82.84,82.84,82.77,82.77,1800.0,55.1761,55.1761,55.1295,55.1295,1800.0
2013-09-19 14:40:00,82.77,82.85,82.77,82.84,2500.0,55.1295,55.1828,55.1295,55.1761,2500.0
2013-09-19 14:45:00,82.85,82.85,82.78,82.79,6000.0,55.1828,55.1828,55.1362,55.1428,6000.0
2013-09-19 14:50:00,82.79,82.8,82.78,82.79,1600.0,55.1428,55.1495,55.1362,55.1428,1600.0
2013-09-19 14:55:00,82.79,82.8,82.78,82.8,2100.0,55.1428,55.1495,55.1362,55.1495,2100.0
2013-09-19 15:00:00,82.79,82.82,82.74,82.78,12100.0,55.1428,55.1628,55.1095,55.1362,12100.0
2013-09-19 15:05:00,82.77,82.81,82.77,82.81,3300.0,55.1295,55.1561,55.1295,55.1561,3300.0
2013-09-19 15:10:00,82.79,82.84,82.76,82.8,3400.0,55.1428,55.1761,55.1228,55.1495,3400.0
2013-09-19 15:15:00,82.84,82.84,82.8,82.84,2800.0,55.1761,55.1761,55.1495,55.1761,2800.0
2013-09-19 15:20:00,82.84,82.84,82.8,82.84,1800.0,55.1761,55.1761,55.1495,55.1761,1800.0
2013-09-19 15:25:00,82.81,82.84,82.81,82.82,2300.0,55.1561,55.1761,55.1561,55.1628,2300.0
2013-09-19 15:30:00,82.84,82.87,82.84,82.87,1700.0,55.1761,55.1961,55.1761,55.1961,1700.0
2013-09-19 15:35:00,82.87,82.87,82.83,82.86,3300.0,55.1961,55.1961,55.1695,55.1894,3300.0
2013-09-19 15:40:00,82.83,82.86,82.8,82.83,2200.0,55.1695,55.1894,55.1495,55.1695,2200.0
2013-09-19 15:45:00,82.83,82.83,82.79,82.81,2700.0,55.1695,55.1695,55.1428,55.1561,2700.0
2013-09-19 15:50:00,82.82,82.83,82.79,82.8,1900.0,55.1628,55.1695,55.1428,55.1495,1900.0
2013-09-19 15:55:00,82.83,82.83,82.79,82.79,4500.0,55.1695,55.1695,55.1428,55.1428,4500.0
2013-09-20 09:30:00,82.89,82.96,82.86,82.96,2400.0,55.2094,55.256,55.1894,55.256,2400.0
2013-09-20 09:35:00,82.86,82.87,82.85,82.87,1700.0,55.1894,55.1961,55.1828,55.1961,1700.0
2013-09-20 09:40:00,82.82,82.82,82.82,82.82,100.0,55.1628,55.1628,55.1628,55.1628,100.0
2013-09-20 09:45:00,82.93,82.93,82.93,82.93,100.0,55.2361,55.2361,55.2361,55.2361,100.0
2013-09-20 09:50:00,82.8,82.88,82.8,82.81,1300.0,55.1495,55.2028,55.1495,55.1561,1300.0
2013-09-20 09:55:00,82.84,82.87,82.81,82.81,1200.0,55.1761,55.1961,55.1561,55.1561,1200.0
2013-09-20 10:00:00,82.84,82.84,82.84,82.84,100.0,55.1761,55.1761,55.1761,55.1761,100.0
2013-09-20 10:05:00,82.91,82.91,82.91,82.91,200.0,55.2227,55.2227,55.2227,55.2227,200.0
2013-09-20 10:10:00,82.91,82.91,82.91,82.91,0.0,55.2227,55.2227,55.2227,55.2227,0.0
2013-09-20 10:15:00,82.88,82.89,82.83,82.83,500.0,55.2028,55.2094,55.1695,55.1695,500.0
2013-09-20 10:20:00,82.83,82.89,82.83,82.89,5700.0,55.1695,55.2094,55.1695,55.2094,5700.0
2013-09-20 10:25:00,82.89,82.89,82.82,82.82,1000.0,55.2094,55.2094,55.1628,55.1628,1000.0
2013-09-20 10:30:00,82.8,82.87,82.8,82.8,1200.0,55.1495,55.1961,55.1495,55.1495,1200.0
2013-09-20 10:35:00,82.81,82.87,82.81,82.86,1300.0,55.1561,55.1961,55.1561,55.1894,1300.0
2013-09-20 10:40:00,82.82,82.87,82.82,82.82,500.0,55.1628,55.1961,55.1628,55.1628,500.0
2013-09-20 10:45:00,82.82,82.82,82.8,82.8,700.0,55.1628,55.1628,55.1495,55.1495,700.0
2013-09-20 10:50:00,82.86,82.86,82.8,82.8,2000.0,55.1894,55.1894,55.1495,55.1495,2000.0
2013-09-20 10:55:00,82.86,82.86,82.85,82.85,300.0,55.1894,55.1894,55.1828,55.1828,300.0
2013-09-20 11:00:00,82.8,82.8,82.8,82.8,100.0,55.1495,55.1495,55.1495,55.1495,100.0
2013-09-20 11:05:00,82.8,82.81,82.8,82.81,400.0,55.1495,55.1561,55.1495,55.1561,400.0
2013-09-20 11:10:00,82.81,82.81,82.81,82.81,0.0,55.1561,55.1561,55.1561,55.1561,0.0
2013-09-20 11:15:00,82.87,82.87,82.87,82.87,1300.0,55.1961,55.1961,55.1961,55.1961,1300.0
2013-09-20 11:20:00,82.84,82.88,82.84,82.88,500.0,55.1761,55.2028,55.1761,55.2028,500.0
2013-09-20 11:25:00,82.88,82.88,82.88,82.88,100.0,55.2028,55.2028,55.2028,55.2028,100.0
2013-09-20 11:30:00,82.88,82.93,82.88,82.93,1100.0,55.2028,55.2361,55.2028,55.2361,1100.0
2013-09-20 11:35:00,82.87,82.92,82.86,82.86,1000.0,55.1961,55.2294,55.1894,55.1894,1000.0
2013-09-20 11:40:00,82.93,82.93,82.93,82.93,300.0,55.2361,55.2361,55.2361,55.2361,300.0
2013-09-20 11:45:00,82.93,82.93,82.85,82.85,300.0,55.2361,55.2361,55.1828,55.1828,300.0
2013-09-20 11:50:00,82.86,82.93,82.86,82.93,800.0,55.1894,55.2361,55.1894,55.2361,800.0
2013-09-20 11:55:00,82.91,82.91,82.89,82.89,2100.0,55.2227,55.2227,55.2094,55.2094,2100.0
2013-09-20 12:00:00,82.9,82.95,82.9,82.93,300.0,55.2161,55.2494,55.2161,55.2361,300.0
2013-09-20 12:05:00,82.95,82.95,82.95,82.95,100.0,55.2494,55.2494,55.2494,55.2494,100.0
2013-09-20 12:10:00,82.95,82.95,82.95,82.95,200.0,55.2494,55.2494,55.2494,55.2494,200.0
2013-09-20 12:15:00,82.95,82.95,82.95,82.95,100.0,55.2494,55.2494,55.2494,55.2494,100.0
2013-09-20 12:20:00,82.98,82.98,82.91,82.91,600.0,55.2694,55.2694,55.2227,55.2227,600.0
2013-09-20 12:25:00,82.91,82.98,82.91,82.98,900.0,55.2227,55.2694,55.2227,55.2694,900.0
2013-09-20 12:30:00,82.94,82.94,82.94,82.94,200.0,55.2427,55.2427,55.2427,55.2427,200.0
2013-09-20 12:35:00,82.88,82.9,82.88,82.89,3500.0,55.2028,55.2161,55.2028,55.2094,3500.0
2013-09-20 12:40:00,82.89,82.9,82.89,82.89,600.0,55.2094,55.2161,55.2094,55.2094,600.0
2013-09-20 12:45:00,82.91,82.91,82.91,82.91,500.0,55.2227,55.2227,55.2227,55.2227,500.0
2013-09-20 12:50:00,82.91,82.93,82.91,82.91,500.0,55.2227,55.2361,55.2227,55.2227,500.0
2013-09-20 12:55:00,82.91,82.96,82.91,82.94,5700.0,55.2227,55.256,55.2227,55.2427,5700.0
2013-09-20 13:00:00,82.94,82.95,82.93,82.95,1000.0,55.2427,55.2494,55.2361,55.2494,1000.0
2013-09-20 13:05:00,82.95,82.96,82.94,82.96,1200.0,55.2494,55.256,55.2427,55.256,1200.0
2013-09-20 13:10:00,82.95,83.03,82.95,82.96,1800.0,55.2494,55.3027,55.2494,55.256,1800.0
2013-09-20 13:15:00,83.02,83.02,83.02,83.02,100.0,55.296,55.296,55.296,55.296,100.0
2013-09-20 13:20:00,82.96,83.02,82.95,82.96,2500.0,55.256,55.296,55.2494,55.256,2500.0
2013-09-20 13:25:00,82.96,82.96,82.96,82.96,100.0,55.256,55.256,55.256,55.256,100.0
2013-09-20 13:30:00,82.99,83.02,82.94,82.94,5200.0,55.276,55.296,55.2427,55.2427,5200.0
2013-09-20 13:35:00,83.02,83.03,82.93,82.93,8200.0,55.296,55.3027,55.2361,55.2361,8200.0
2013-09-20 13:40:00,83.01,83.01,82.94,83.01,2300.0,55.2893,55.2893,55.2427,55.2893,2300.0
2013-09-20 13:45:00,82.95,83.02,82.95,82.96,3100.0,55.2494,55.296,55.2494,55.256,3100.0
2013-09-20 13:50:00,82.96,82.96,82.96,82.96,0.0,55.256,55.256,55.256,55.256,0.0
2013-09-20 13:55:00,82.96,83.0,82.96,83.0,1400.0,55.256,55.2827,55.256,55.2827,1400.0
2013-09-20 14:00:00,82.98,83.01,82.98,83.01,1500.0,55.2694,55.2893,55.2694,55.2893,1500.0
2013-09-20 14:05:00,82.99,82.99,82.99,82.99,500.0,55.276,55.276,55.276,55.276,500.0
2013-09-20 14:10:00,82.99,82.99,82.99,82.99,0.0,55.276,55.276,55.276,55.276,0.0
2013-09-20 14:15:00,82.99,83.06,82.98,83.04,72500.0,55.276,55.3227,55.2694,55.3093,72500.0
2013-09-20 14:20:00,83.06,83.06,82.98,83.02,10800.0,55.3227,55.3227,55.2694,55.296,10800.0
2013-09-20 14:25:00,83.03,83.06,82.99,83.01,6300.0,55.3027,55.3227,55.276,55.2893,6300.0
2013-09-20 14:30:00,83.06,83.07,83.0,83.05,1400.0,55.3227,55.3293,55.2827,55.316,1400.0
2013-09-20 14:35:00,83.06,83.06,83.0,83.05,1500.0,55.3227,55.3227,55.2827,55.316,1500.0
2013-09-20 14:40:00,83.04,83.04,83.01,83.02,2500.0,55.3093,55.3093,55.2893,55.296,2500.0
2013-09-20 14:45:00,83.0,83.0,83.0,83.0,600.0,55.2827,55.2827,55.2827,55.2827,600.0
2013-09-20 14:50:00,82.92,82.98,82.92,82.98,3100.0,55.2294,55.2694,55.2294,55.2694,3100.0
2013-09-20 14:55:00,82.93,83.01,82.93,83.01,1500.0,55.2361,55.2893,55.2361,55.2893,1500.0
2013-09-20 15:00:00,83.0,83.01,83.0,83.01,1200.0,55.2827,55.2893,55.2827,55.2893,1200.0
2013-09-20 15:05:00,82.94,83.04,82.94,83.0,1400.0,55.2427,55.3093,55.2427,55.2827,1400.0
2013-09-20 15:10:00,82.91,83.01,82.91,82.93,300.0,55.2227,55.2893,55.2227,55.2361,300.0
2013-09-20 15:15:00,82.9,82.99,82.9,82.99,800.0,55.2161,55.276,55.2161,55.276,800.0
2013-09-20 15:20:00,82.89,82.95,82.89,82.94,1100.0,55.2094,55.2494,55.2094,55.2427,1100.0
2013-09-20 15:25:00,82.94,83.0,82.9,83.0,3700.0,55.2427,55.2827,55.2161,55.2827,3700.0
2013-09-20 15:30:00,82.9,82.9,82.89,82.89,700.0,55.2161,55.2161,55.2094,55.2094,700.0
2013-09-20 15:35:00,83.0,83.0,82.92,82.92,200.0,55.2827,55.2827,55.2294,55.2294,200.0
2013-09-20 15:40:00,82.92,83.01,82.92,82.98,1700.0,55.2294,55.2893,55.2294,55.2694,1700.0
2013-09-20 15:45:00,82.99,82.99,82.94,82.94,800.0,55.276,55.276,55.2427,55.2427,800.0
2013-09-20 15:50:00,83.0,83.0,82.95,82.95,700.0,55.2827,55.2827,55.2494,55.2494,700.0
2013-09-20 15:55:00,82.98,82.99,82.92,82.92,3100.0,55.2694,55.276,55.2294,55.2294,3100.0
2013-09-23 09:30:00,82.97,83.01,82.97,82.99,4100.0,55.2627,55.2893,55.2627,55.276,4100.0
2013-09-23 09:35:00,83.03,83.05,83.03,83.04,600.0,55.3027,55.316,55.3027,55.3093,600.0
2013-09-23 09:40:00,83.0,83.05,83.0,83.05,600.0,55.2827,55.316,55.2827,55.316,600.0
2013-09-23 09:45:00,83.05,83.05,83.05,83.05,0.0,55.316,55.316,55.316,55.316,0.0
2013-09-23 09:50:00,82.98,82.99,82.97,82.98,3300.0,55.2694,55.276,55.2627,55.2694,3300.0
2013-09-23 09:55:00,83.05,83.05,82.98,83.02,2000.0,55.316,55.316,55.2694,55.296,2000.0
2013-09-23 10:00:00,83.02,83.02,83.02,83.02,600.0,55.296,55.296,55.296,55.296,600.0
2013-09-23 10:05:00,83.05,83.1,83.04,83.07,2200.0,55.316,55.3493,55.3093,55.3293,2200.0
2013-09-23 10:10:00,83.08,83.1,83.02,83.1,3900.0,55.336,55.3493,55.296,55.3493,3900.0
2013-09-23 10:15:00,83.11,83.11,83.1,83.1,200.0,55.356,55.356,55.3493,55.3493,200.0
2013-09-23 10:20:00,83.08,83.08,83.08,83.08,1900.0,55.336,55.336,55.336,55.336,1900.0
2013-09-23 10:25:00,83.1,83.1,83.06,83.09,1100.0,55.3493,55.3493,55.3227,55.3426,1100.0
2013-09-23 10:30:00,83.09,83.09,83.03,83.03,600.0,55.3426,55.3426,55.3027,55.3027,600.0
2013-09-23 10:35:00,83.09,83.09,83.09,83.09,100.0,55.3426,55.3426,55.3426,55.3426,100.0
2013-09-23 10:40:00,83.03,83.03,83.03,83.03,200.0,55.3027,55.3027,55.3027,55.3027,200.0
2013-09-23 10:45:00,83.04,83.09,83.04,83.09,1700.0,55.3093,55.3426,55.3093,55.3426,1700.0
2013-09-23 10:50:00,83.03,83.07,83.03,83.07,700.0,55.3027,55.3293,55.3027,55.3293,700.0
2013-09-23 10:55:00,83.07,83.07,83.03,83.03,500.0,55.3293,55.3293,55.3027,55.3027,500.0
2013-09-23 11:00:00,83.03,83.09,83.03,83.09,300.0,55.3027,55.3426,55.3027,55.3426,300.0
2013-09-23 11:05:00,83.09,83.09,83.03,83.03,800.0,55.3426,55.3426,55.3027,55.3027,800.0
2013-09-23 11:10:00,83.04,83.1,83.03,83.04,1800.0,55.3093,55.3493,55.3027,55.3093,1800.0
2013-09-23 11:15:00,83.06,83.13,83.05,83.12,8900.0,55.3227,55.3693,55.316,55.3626,8900.0
2013-09-23 11:20:00,83.08,83.14,83.08,83.13,1400.0,55.336,55.3759,55.336,55.3693,1400.0
2013-09-23 11:25:00,83.13,83.13,83.13,83.13,1100.0,55.3693,55.3693,55.3693,55.3693,1100.0
2013-09-23 11:30:00,83.13,83.13,83.06,83.1,800.0,55.3693,55.3693,55.3227,55.3493,800.0
2013-09-23 11:35:00,83.1,83.1,83.08,83.08,1300.0,55.3493,55.3493,55.336,55.336,1300.0
2013-09-23 11:40:00,83.07,83.1,83.07,83.1,200.0,55.3293,55.3493,55.3293,55.3493,200.0
2013-09-23 11:45:00,83.08,83.12,83.08,83.11,9000.0,55.336,55.3626,55.336,55.356,9000.0
2013-09-23 11:50:00,83.12,83.12,83.08,83.08,800.0,55.3626,55.3626,55.336,55.336,800.0
2013-09-23 11:55:00,83.12,83.13,83.12,83.13,1100.0,55.3626,55.3693,55.3626,55.3693,1100.0
2013-09-23 12:00:00,83.13,83.13,83.07,83.07,500.0,55.3693,55.3693,55.3293,55.3293,500.0
2013-09-23 12:05:00,83.12,83.13,83.07,83.13,600.0,55.3626,55.3693,55.3293,55.3693,600.0
2013-09-23 12:10:00,83.07,83.07,83.07,83.07,900.0,55.3293,55.3293,55.3293,55.3293,900.0
2013-09-23 12:15:00,83.13,83.13,83.09,83.12,1500.0,55.3693,55.3693,55.3426,55.3626,1500.0
2013-09-23 12:20:00,83.08,83.14,83.08,83.14,1800.0,55.336,55.3759,55.336,55.3759,1800.0
2013-09-23 12:25:00,83.14,83.14,83.14,83.14,0.0,55.3759,55.3759,55.3759,55.3759,0.0
2013-09-23 12:30:00,83.14,83.14,83.14,83.14,0.0,55.3759,55.3759,55.3759,55.3759,0.0
2013-09-23 12:35:00,83.11,83.11,83.08,83.08,800.0,55.356,55.356,55.336,55.336,800.0
2013-09-23 12:40:00,83.08,83.13,83.08,83.13,1900.0,55.336,55.3693,55.336,55.3693,1900.0
2013-09-23 12:45:00,83.13,83.13,83.12,83.12,300.0,55.3693,55.3693,55.3626,55.3626,300.0
2013-09-23 12:50:00,83.09,83.11,83.09,83.11,900.0,55.3426,55.356,55.3426,55.356,900.0
2013-09-23 12:55:00,83.11,83.11,83.11,83.11,0.0,55.356,55.356,55.356,55.356,0.0
2013-09-23 13:00:00,83.1,83.13,83.1,83.13,600.0,55.3493,55.3693,55.3493,55.3693,600.0
2013-09-23 13:05:00,83.08,83.11,83.08,83.08,2100.0,55.336,55.356,55.336,55.336,2100.0
2013-09-23 13:10:00,83.07,83.07,83.07,83.07,1100.0,55.3293,55.3293,55.3293,55.3293,1100.0
2013-09-23 13:15:00,83.08,83.08,83.08,83.08,100.0,55.336,55.336,55.336,55.336,100.0
2013-09-23 13:20:00,83.08,83.08,83.08,83.08,200.0,55.336,55.336,55.336,55.336,200.0
2013-09-23 13:25:00,83.08,83.08,83.06,83.07,16000.0,55.336,55.336,55.3227,55.3293,16000.0
2013-09-23 13:30:00,83.07,83.09,83.07,83.07,9900.0,55.3293,55.3426,55.3293,55.3293,9900.0
2013-09-23 13:35:00,83.08,83.08,83.05,83.05,600.0,55.336,55.336,55.316,55.316,600.0
2013-09-23 13:40:00,83.08,83.08,83.06,83.06,300.0,55.336,55.336,55.3227,55.3227,300.0
2013-09-23 13:45:00,83.07,83.08,83.04,83.08,15400.0,55.3293,55.336,55.3093,55.336,15400.0
2013-09-23 13:50:00,83.09,83.1,83.07,83.07,2800.0,55.3426,55.3493,55.3293,55.3293,2800.0
2013-09-23 13:55:00,83.06,83.06,83.05,83.05,2200.0,55.3227,55.3227,55.316,55.316,2200.0
2013-09-23 14:00:00,83.05,83.06,83.04,83.04,4900.0,55.316,55.3227,55.3093,55.3093,4900.0
2013-09-23 14:05:00,83.03,83.07,83.0,83.03,4100.0,55.3027,55.3293,55.2827,55.3027,4100.0
2013-09-23 14:10:00,83.02,83.06,82.99,83.01,2000.0,55.296,55.3227,55.276,55.2893,2000.0
2013-09-23 14:15:00,83.05,83.05,83.04,83.04,200.0,55.316,55.316,55.3093,55.3093,200.0
2013-09-23 14:20:00,82.99,82.99,82.99,82.99,200.0,55.276,55.276,55.276,55.276,200.0
2013-09-23 14:25:00,83.04,83.04,83.04,83.04,200.0,55.3093,55.3093,55.3093,55.3093,200.0
2013-09-23 14:30:00,83.06,83.06,83.02,83.02,300.0,55.3227,55.3227,55.296,55.296,300.0
2013-09-23 14:35:00,83.02,83.06,83.01,83.01,500.0,55.296,55.3227,55.2893,55.2893,500.0
2013-09-23 14:40:00,83.06,83.06,83.06,83.06,300.0,55.3227,55.3227,55.3227,55.3227,300.0
2013-09-23 14:45:00,83.0,83.05,83.0,83.04,500.0,55.2827,55.316,55.2827,55.3093,500.0
2013-09-23 14:50:00,83.0,83.06,83.0,83.0,2200.0,55.2827,55.3227,55.2827,55.2827,2200.0
2013-09-23 14:55:00,83.06,83.06,83.0,83.02,300.0,55.3227,55.3227,55.2827,55.296,300.0
2013-09-23 15:00:00,83.01,83.06,83.01,83.03,800.0,55.2893,55.3227,55.2893,55.3027,800.0
2013-09-23 15:05:00,83.03,83.12,83.03,83.09,1500.0,55.3027,55.3626,55.3027,55.3426,1500.0
2013-09-23 15:10:00,83.09,83.1,83.07,83.1,4200.0,55.3426,55.3493,55.3293,55.3493,4200.0
2013-09-23 15:15:00,83.06,83.12,83.05,83.08,7600.0,55.3227,55.3626,55.316,55.336,7600.0
2013-09-23 15:20:00,83.12,83.12,83.07,83.12,9300.0,55.3626,55.3626,55.3293,55.3626,9300.0
2013-09-23 15:25:00,83.12,83.12,83.11,83.11,5200.0,55.3626,55.3626,55.356,55.356,5200.0
2013-09-23 15:30:00,83.09,83.12,83.07,83.07,1800.0,55.3426,55.3626,55.3293,55.3293,1800.0
2013-09-23 15:35:00,83.14,83.14,83.08,83.08,1200.0,55.3759,55.3759,55.336,55.336,1200.0
2013-09-23 15:40:00,83.12,83.13,83.07,83.1,1800.0,55.3626,55.3693,55.3293,55.3493,1800.0
2013-09-23 15:45:00,83.1,83.16,83.1,83.1,400.0,55.3493,55.3893,55.3493,55.3493,400.0
2013-09-23 15:50:00,83.11,83.16,83.1,83.15,7000.0,55.356,55.3893,55.3493,55.3826,7000.0
2013-09-23 15:55:00,83.14,83.15,83.13,83.15,3800.0,55.3759,55.3826,55.3693,55.3826,3800.0
2013-09-24 09:30:00,83.19,83.22,83.18,83.22,9000.0,55.4092,55.4292,55.4026,55.4292,9000.0
2013-09-24 09:35:00,83.18,83.18,83.15,83.15,4900.0,55.4026,55.4026,55.3826,55.3826,4900.0
2013-09-24 09:40:00,83.16,83.16,83.16,83.16,400.0,55.3893,55.3893,55.3893,55.3893,400.0
2013-09-24 09:45:00,83.16,83.23,83.16,83.23,1800.0,55.3893,55.4359,55.3893,55.4359,1800.0
2013-09-24 09:50:00,83.2,83.2,83.2,83.2,200.0,55.4159,55.4159,55.4159,55.4159,200.0
2013-09-24 09:55:00,83.2,83.2,83.2,83.2,0.0,55.4159,55.4159,55.4159,55.4159,0.0
2013-09-24 10:00:00,83.23,83.27,83.2,83.27,700.0,55.4359,55.4625,55.4159,55.4625,700.0
2013-09-24 10:05:00,83.27,83.27,83.23,83.23,1100.0,55.4625,55.4625,55.4359,55.4359,1100.0
2013-09-24 10:10:00,83.25,83.25,83.16,83.16,3300.0,55.4492,55.4492,55.3893,55.3893,3300.0
2013-09-24 10:15:00,83.25,83.25,83.23,83.24,800.0,55.4492,55.4492,55.4359,55.4425,800.0
2013-09-24 10:20:00,83.21,83.23,83.21,83.23,900.0,55.4226,55.4359,55.4226,55.4359,900.0
2013-09-24 10:25:00,83.25,83.3,83.23,83.23,1800.0,55.4492,55.4825,55.4359,55.4359,1800.0
2013-09-24 10:30:00,83.25,83.29,83.2,83.23,1800.0,55.4492,55.4758,55.4159,55.4359,1800.0
2013-09-24 10:35:00,83.29,83.29,83.25,83.25,400.0,55.4758,55.4758,55.4492,55.4492,400.0
2013-09-24 10:40:00,83.27,83.27,83.24,83.24,500.0,55.4625,55.4625,55.4425,55.4425,500.0
2013-09-24 10:45:00,83.27,83.3,83.23,83.3,1400.0,55.4625,55.4825,55.4359,55.4825,1400.0
2013-09-24 10:50:00,83.25,83.3,83.25,83.29,900.0,55.4492,55.4825,55.4492,55.4758,900.0
2013-09-24 10:55:00,83.3,83.3,83.3,83.3,200.0,55.4825,55.4825,55.4825,55.4825,200.0
2013-09-24 11:00:00,83.24,83.24,83.23,83.23,200.0,55.4425,55.4425,55.4359,55.4359,200.0
2013-09-24 11:05:00,83.28,83.3,83.22,83.26,5100.0,55.4692,55.4825,55.4292,55.4559,5100.0
2013-09-24 11:10:00,83.29,83.29,83.28,83.28,600.0,55.4758,55.4758,55.4692,55.4692,600.0
2013-09-24 11:15:00,83.21,83.29,83.21,83.24,1800.0,55.4226,55.4758,55.4226,55.4425,1800.0
2013-09-24 11:20:00,83.22,83.23,83.22,83.23,600.0,55.4292,55.4359,55.4292,55.4359,600.0
2013-09-24 11:25:00,83.28,83.28,83.23,83.23,700.0,55.4692,55.4692,55.4359,55.4359,700.0
2013-09-24 11:30:00,83.31,83.31,83.23,83.29,1200.0,55.4892,55.4892,55.4359,55.4758,1200.0
2013-09-24 11:35:00,83.25,83.34,83.25,83.34,2200.0,55.4492,55.5091,55.4492,55.5091,2200.0
2013-09-24 11:40:00,83.35,83.35,83.3,83.34,900.0,55.5158,55.5158,55.4825,55.5091,900.0
2013-09-24 11:45:00,83.3,83.31,83.3,83.31,200.0,55.4825,55.4892,55.4825,55.4892,200.0
2013-09-24 11:50:00,83.31,83.35,83.29,83.35,10200.0,55.4892,55.5158,55.4758,55.5158,10200.0
2013-09-24 11:55:00,83.35,83.35,83.35,83.35,0.0,55.5158,55.5158,55.5158,55.5158,0.0
2013-09-24 12:00:00,83.37,83.37,83.33,83.36,500.0,55.5291,55.5291,55.5025,55.5225,500.0
2013-09-24 12:05:00,83.33,83.39,83.31,83.33,1400.0,55.5025,55.5424,55.4892,55.5025,1400.0
2013-09-24 12:10:00,83.34,83.35,83.31,83.35,400.0,55.5091,55.5158,55.4892,55.5158,400.0
2013-09-24 12:15:00,83.33,83.35,83.33,83.35,200.0,55.5025,55.5158,55.5025,55.5158,200.0
2013-09-24 12:20:00,83.33,83.34,83.33,83.34,400.0,55.5025,55.5091,55.5025,55.5091,400.0
2013-09-24 12:25:00,83.34,83.34,83.34,83.34,0.0,55.5091,55.5091,55.5091,55.5091,0.0
2013-09-24 12:30:00,83.4,83.4,83.4,83.4,200.0,55.5491,55.5491,55.5491,55.5491,200.0
2013-09-24 12:35:00,83.35,83.35,83.35,83.35,100.0,55.5158,55.5158,55.5158,55.5158,100.0
2013-09-24 12:40:00,83.41,83.47,83.35,83.45,336000.0,55.5558,55.5957,55.5158,55.5824,336000.0
2013-09-24 12:45:00,83.43,83.44,83.42,83.42,2700.0,55.5691,55.5758,55.5624,55.5624,2700.0
2013-09-24 12:50:00,83.42,83.42,83.4,83.4,5300.0,55.5624,55.5624,55.5491,55.5491,5300.0
2013-09-24 12:55:00,83.43,83.45,83.41,83.45,1100.0,55.5691,55.5824,55.5558,55.5824,1100.0
2013-09-24 13:00:00,83.45,83.48,83.41,83.48,3000.0,55.5824,55.6024,55.5558,55.6024,3000.0
2013-09-24 13:05:00,83.46,83.5,83.46,83.5,200.0,55.5891,55.6157,55.5891,55.6157,200.0
2013-09-24 13:10:00,83.5,83.5,83.5,83.5,100.0,55.6157,55.6157,55.6157,55.6157,100.0
2013-09-24 13:15:00,83.47,83.47,83.47,83.47,100.0,55.5957,55.5957,55.5957,55.5957,100.0
2013-09-24 13:20:00,83.52,83.52,83.52,83.52,200.0,55.629,55.629,55.629,55.629,200.0
2013-09-24 13:25:00,83.5,83.5,83.46,83.46,500.0,55.6157,55.6157,55.5891,55.5891,500.0
2013-09-24 13:30:00,83.51,83.51,83.47,83.5,2200.0,55.6224,55.6224,55.5957,55.6157,2200.0
2013-09-24 13:35:00,83.5,83.51,83.46,83.51,2400.0,55.6157,55.6224,55.5891,55.6224,2400.0
2013-09-24 13:40:00,83.49,83.49,83.45,83.47,2500.0,55.6091,55.6091,55.5824,55.5957,2500.0
2013-09-24 13:45:00,83.45,83.48,83.45,83.48,2500.0,55.5824,55.6024,55.5824,55.6024,2500.0
2013-09-24 13:50:00,83.48,83.48,83.48,83.48,500.0,55.6024,55.6024,55.6024,55.6024,500.0
2013-09-24 13:55:00,83.47,83.47,83.45,83.47,11300.0,55.5957,55.5957,55.5824,55.5957,11300.0
2013-09-24 14:00:00,83.45,83.48,83.45,83.48,200.0,55.5824,55.6024,55.5824,55.6024,200.0
2013-09-24 14:05:00,83.45,83.49,83.45,83.49,1800.0,55.5824,55.6091,55.5824,55.6091,1800.0
2013-09-24 14:10:00,83.49,83.49,83.49,83.49,1000.0,55.6091,55.6091,55.6091,55.6091,1000.0
2013-09-24 14:15:00,83.46,83.5,83.46,83.5,800.0,55.5891,55.6157,55.5891,55.6157,800.0
2013-09-24 14:20:00,83.45,83.45,83.45,83.45,100.0,55.5824,55.5824,55.5824,55.5824,100.0
2013-09-24 14:25:00,83.47,83.5,83.45,83.5,1000.0,55.5957,55.6157,55.5824,55.6157,1000.0
2013-09-24 14:30:00,83.52,83.52,83.52,83.52,200.0,55.629,55.629,55.629,55.629,200.0
2013-09-24 14:35:00,83.52,83.52,83.52,83.52,500.0,55.629,55.629,55.629,55.629,500.0
2013-09-24 14:40:00,83.47,83.48,83.45,83.46,1400.0,55.5957,55.6024,55.5824,55.5891,1400.0
2013-09-24 14:45:00,83.47,83.47,83.47,83.47,200.0,55.5957,55.5957,55.5957,55.5957,200.0
2013-09-24 14:50:00,83.45,83.49,83.45,83.49,1100.0,55.5824,55.6091,55.5824,55.6091,1100.0
2013-09-24 14:55:00,83.46,83.46,83.46,83.46,100.0,55.5891,55.5891,55.5891,55.5891,100.0
2013-09-24 15:00:00,83.45,83.49,83.45,83.47,24000.0,55.5824,55.6091,55.5824,55.5957,24000.0
2013-09-24 15:05:00,83.45,83.48,83.45,83.46,4900.0,55.5824,55.6024,55.5824,55.5891,4900.0
2013-09-24 15:10:00,83.49,83.49,83.49,83.49,100.0,55.6091,55.6091,55.6091,55.6091,100.0
2013-09-24 15:15:00,83.45,83.49,83.45,83.49,1300.0,55.5824,55.6091,55.5824,55.6091,1300.0
2013-09-24 15:20:00,83.48,83.48,83.45,83.46,800.0,55.6024,55.6024,55.5824,55.5891,800.0
2013-09-24 15:25:00,83.47,83.47,83.45,83.45,900.0,55.5957,55.5957,55.5824,55.5824,900.0
2013-09-24 15:30:00,83.46,83.46,83.45,83.45,1000.0,55.5891,55.5891,55.5824,55.5824,1000.0
2013-09-24 15:35:00,83.45,83.45,83.45,83.45,5600.0,55.5824,55.5824,55.5824,55.5824,5600.0
2013-09-24 15:40:00,83.45,83.46,83.45,83.46,1000.0,55.5824,55.5891,55.5824,55.5891,1000.0
2013-09-24 15:45:00,83.45,83.47,83.45,83.46,1900.0,55.5824,55.5957,55.5824,55.5891,1900.0
2013-09-24 15:50:00,83.48,83.48,83.45,83.45,3500.0,55.6024,55.6024,55.5824,55.5824,3500.0
2013-09-24 15:55:00,83.48,83.48,83.43,83.43,3400.0,55.6024,55.6024,55.5691,55.5691,3400.0
2013-09-25 09:30:00,83.4,83.43,83.4,83.41,3500.0,55.5491,55.5691,55.5491,55.5558,3500.0
2013-09-25 09:35:00,83.43,83.43,83.41,83.41,1900.0,55.5691,55.5691,55.5558,55.5558,1900.0
2013-09-25 09:40:00,83.43,83.44,83.42,83.44,1000.0,55.5691,55.5758,55.5624,55.5758,1000.0
2013-09-25 09:45:00,83.43,83.46,83.42,83.46,7700.0,55.5691,55.5891,55.5624,55.5891,7700.0
2013-09-25 09:50:00,83.45,83.51,83.45,83.45,16600.0,55.5824,55.6224,55.5824,55.5824,16600.0
2013-09-25 09:55:00,83.45,83.46,83.45,83.46,600.0,55.5824,55.5891,55.5824,55.5891,600.0
2013-09-25 10:00:00,83.45,83.46,83.45,83.46,1200.0,55.5824,55.5891,55.5824,55.5891,1200.0
2013-09-25 10:05:00,83.46,83.47,83.46,83.47,1300.0,55.5891,55.5957,55.5891,55.5957,1300.0
2013-09-25 10:10:00,83.45,83.5,83.45,83.48,2000.0,55.5824,55.6157,55.5824,55.6024,2000.0
2013-09-25 10:15:00,83.48,83.5,83.47,83.5,6500.0,55.6024,55.6157,55.5957,55.6157,6500.0
2013-09-25 10:20:00,83.51,83.51,83.49,83.49,200.0,55.6224,55.6224,55.6091,55.6091,200.0
2013-09-25 10:25:00,83.54,83.55,83.54,83.55,200.0,55.6424,55.649,55.6424,55.649,200.0
2013-09-25 10:30:00,83.51,83.51,83.47,83.47,2300.0,55.6224,55.6224,55.5957,55.5957,2300.0
2013-09-25 10:35:00,83.51,83.51,83.5,83.5,600.0,55.6224,55.6224,55.6157,55.6157,600.0
2013-09-25 10:40:00,83.5,83.52,83.5,83.52,2400.0,55.6157,55.629,55.6157,55.629,2400.0
2013-09-25 10:45:00,83.52,83.52,83.52,83.52,400.0,55.629,55.629,55.629,55.629,400.0
2013-09-25 10:50:00,83.49,83.49,83.49,83.49,100.0,55.6091,55.6091,55.6091,55.6091,100.0
2013-09-25 10:55:00,83.47,83.52,83.47,83.52,600.0,55.5957,55.629,55.5957,55.629,600.0
2013-09-25 11:00:00,83.52,83.53,83.45,83.48,4200.0,55.629,55.6357,55.5824,55.6024,4200.0
2013-09-25 11:05:00,83.48,83.48,83.48,83.48,0.0,55.6024,55.6024,55.6024,55.6024,0.0
2013-09-25 11:10:00,83.5,83.5,83.44,83.49,2000.0,55.6157,55.6157,55.5758,55.6091,2000.0
2013-09-25 11:15:00,83.49,83.49,83.49,83.49,400.0,55.6091,55.6091,55.6091,55.6091,400.0
2013-09-25 11:20:00,83.54,83.56,83.54,83.54,1100.0,55.6424,55.6557,55.6424,55.6424,1100.0
2013-09-25 11:25:00,83.57,83.57,83.57,83.57,100.0,55.6623,55.6623,55.6623,55.6623,100.0
2013-09-25 11:30:00,83.57,83.57,83.57,83.57,0.0,55.6623,55.6623,55.6623,55.6623,0.0
2013-09-25 11:35:00,83.55,83.55,83.55,83.55,700.0,55.649,55.649,55.649,55.649,700.0
2013-09-25 11:40:00,83.55,83.55,83.49,83.49,800.0,55.649,55.649,55.6091,55.6091,800.0
2013-09-25 11:45:00,83.49,83.55,83.49,83.49,1200.0,55.6091,55.649,55.6091,55.6091,1200.0
2013-09-25 11:50:00,83.5,83.57,83.5,83.57,2500.0,55.6157,55.6623,55.6157,55.6623,2500.0
2013-09-25 11:55:00,83.56,83.56,83.49,83.5,3400.0,55.6557,55.6557,55.6091,55.6157,3400.0
2013-09-25 12:00:00,83.49,83.56,83.49,83.56,300.0,55.6091,55.6557,55.6091,55.6557,300.0
2013-09-25 12:05:00,83.5,83.5,83.5,83.5,100.0,55.6157,55.6157,55.6157,55.6157,100.0
2013-09-25 12:10:00,83.49,83.53,83.49,83.53,400.0,55.6091,55.6357,55.6091,55.6357,400.0
2013-09-25 12:15:00,83.5,83.5,83.5,83.5,200.0,55.6157,55.6157,55.6157,55.6157,200.0
2013-09-25 12:20:00,83.56,83.56,83.52,83.52,500.0,55.6557,55.6557,55.629,55.629,500.0
2013-09-25 12:25:00,83.51,83.56,83.51,83.53,13500.0,55.6224,55.6557,55.6224,55.6357,13500.0
2013-09-25 12:30:00,83.53,83.53,83.52,83.52,3500.0,55.6357,55.6357,55.629,55.629,3500.0
2013-09-25 12:35:00,83.52,83.52,83.52,83.52,0.0,55.629,55.629,55.629,55.629,0.0
2013-09-25 12:40:00,83.54,83.54,83.54,83.54,2000.0,55.6424,55.6424,55.6424,55.6424,2000.0
2013-09-25 12:45:00,83.55,83.55,83.55,83.55,200.0,55.649,55.649,55.649,55.649,200.0
2013-09-25 12:50:00,83.55,83.55,83.55,83.55,0.0,55.649,55.649,55.649,55.649,0.0
2013-09-25 12:55:00,83.54,83.55,83.54,83.54,1300.0,55.6424,55.649,55.6424,55.6424,1300.0
2013-09-25 13:00:00,83.5,83.51,83.5,83.51,700.0,55.6157,55.6224,55.6157,55.6224,700.0
2013-09-25 13:05:00,83.54,83.54,83.54,83.54,100.0,55.6424,55.6424,55.6424,55.6424,100.0
2013-09-25 13:10:00,83.51,83.51,83.49,83.49,7600.0,55.6224,55.6224,55.6091,55.6091,7600.0
2013-09-25 13:15:00,83.49,83.5,83.48,83.48,2000.0,55.6091,55.6157,55.6024,55.6024,2000.0
2013-09-25 13:20:00,83.47,83.5,83.46,83.49,3900.0,55.5957,55.6157,55.5891,55.6091,3900.0
2013-09-25 13:25:00,83.47,83.52,83.47,83.52,400.0,55.5957,55.629,55.5957,55.629,400.0
2013-09-25 13:30:00,83.48,83.53,83.48,83.53,3400.0,55.6024,55.6357,55.6024,55.6357,3400.0
2013-09-25 13:35:00,83.56,83.56,83.56,83.56,1100.0,55.6557,55.6557,55.6557,55.6557,1100.0
2013-09-25 13:40:00,83.57,83.6,83.5,83.53,1800.0,55.6623,55.6823,55.6157,55.6357,1800.0
2013-09-25 13:45:00,83.59,83.6,83.5,83.56,2400.0,55.6757,55.6823,55.6157,55.6557,2400.0
2013-09-25 13:50:00,83.52,83.6,83.52,83.56,1200.0,55.629,55.6823,55.629,55.6557,1200.0
2013-09-25 13:55:00,83.58,83.58,83.58,83.58,100.0,55.669,55.669,55.669,55.669,100.0
2013-09-25 14:00:00,83.6,83.6,83.59,83.59,300.0,55.6823,55.6823,55.6757,55.6757,300.0
2013-09-25 14:05:00,83.55,83.6,83.52,83.6,4800.0,55.649,55.6823,55.629,55.6823,4800.0
2013-09-25 14:10:00,83.55,83.55,83.52,83.52,800.0,55.649,55.649,55.629,55.629,800.0
2013-09-25 14:15:00,83.53,83.6,83.52,83.59,1500.0,55.6357,55.6823,55.629,55.6757,1500.0
2013-09-25 14:20:00,83.57,83.57,83.52,83.53,1500.0,55.6623,55.6623,55.629,55.6357,1500.0
2013-09-25 14:25:00,83.56,83.6,83.56,83.56,2600.0,55.6557,55.6823,55.6557,55.6557,2600.0
2013-09-25 14:30:00,83.58,83.6,83.58,83.6,800.0,55.669,55.6823,55.669,55.6823,800.0
2013-09-25 14:35:00,83.6,83.63,83.58,83.58,400.0,55.6823,55.7023,55.669,55.669,400.0
2013-09-25 14:40:00,83.57,83.57,83.56,83.56,200.0,55.6623,55.6623,55.6557,55.6557,200.0
2013-09-25 14:45:00,83.56,83.57,83.56,83.57,700.0,55.6557,55.6623,55.6557,55.6623,700.0
2013-09-25 14:50:00,83.56,83.64,83.56,83.61,4000.0,55.6557,55.709,55.6557,55.689,4000.0
2013-09-25 14:55:00,83.57,83.66,83.57,83.59,1600.0,55.6623,55.7223,55.6623,55.6757,1600.0
2013-09-25 15:00:00,83.67,83.68,83.59,83.68,4900.0,55.7289,55.7356,55.6757,55.7356,4900.0
2013-09-25 15:05:00,83.64,83.67,83.64,83.65,1900.0,55.709,55.7289,55.709,55.7156,1900.0
2013-09-25 15:10:00,83.64,83.65,83.62,83.62,2900.0,55.709,55.7156,55.6956,55.6956,2900.0
2013-09-25 15:15:00,83.66,83.67,83.6,83.63,2000.0,55.7223,55.7289,55.6823,55.7023,2000.0
2013-09-25 15:20:00,83.62,83.62,83.59,83.6,2300.0,55.6956,55.6956,55.6757,55.6823,2300.0
2013-09-25 15:25:00,83.55,83.66,83.55,83.66,200.0,55.649,55.7223,55.649,55.7223,200.0
2013-09-25 15:30:00,83.64,83.64,83.56,83.56,600.0,55.709,55.709,55.6557,55.6557,600.0
2013-09-25 15:35:00,83.66,83.66,83.61,83.62,2600.0,55.7223,55.7223,55.689,55.6956,2600.0
2013-09-25 15:40:00,83.64,83.64,83.59,83.63,2400.0,55.709,55.709,55.6757,55.7023,2400.0
2013-09-25 15:45:00,83.67,83.67,83.63,83.65,5400.0,55.7289,55.7289,55.7023,55.7156,5400.0
2013-09-25 15:50:00,83.65,83.67,83.65,83.67,500.0,55.7156,55.7289,55.7156,55.7289,500.0
2013-09-25 15:55:00,83.6,83.65,83.56,83.65,400.0,55.6823,55.7156,55.6557,55.7156,400.0
2013-09-26 09:30:00,83.45,83.55,83.45,83.46,4500.0,55.5824,55.649,55.5824,55.5891,4500.0
2013-09-26 09:35:00,83.47,83.53,83.46,83.46,1700.0,55.5957,55.6357,55.5891,55.5891,1700.0
2013-09-26 09:40:00,83.49,83.53,83.48,83.48,1800.0,55.6091,55.6357,55.6024,55.6024,1800.0
2013-09-26 09:45:00,83.51,83.51,83.48,83.48,10100.0,55.6224,55.6224,55.6024,55.6024,10100.0
2013-09-26 09:50:00,83.45,83.52,83.45,83.52,2500.0,55.5824,55.629,55.5824,55.629,2500.0
2013-09-26 09:55:00,83.45,83.48,83.45,83.47,300.0,55.5824,55.6024,55.5824,55.5957,300.0
2013-09-26 10:00:00,83.51,83.52,83.49,83.51,1900.0,55.6224,55.629,55.6091,55.6224,1900.0
2013-09-26 10:05:00,83.48,83.48,83.47,83.47,400.0,55.6024,55.6024,55.5957,55.5957,400.0
2013-09-26 10:10:00,83.48,83.48,83.48,83.48,100.0,55.6024,55.6024,55.6024,55.6024,100.0
2013-09-26 10:15:00,83.48,83.49,83.45,83.45,800.0,55.6024,55.6091,55.5824,55.5824,800.0
2013-09-26 10:20:00,83.54,83.54,83.54,83.54,100.0,55.6424,55.6424,55.6424,55.6424,100.0
2013-09-26 10:25:00,83.53,83.53,83.46,83.51,600.0,55.6357,55.6357,55.5891,55.6224,600.0
2013-09-26 10:30:00,83.51,83.51,83.51,83.51,0.0,55.6224,55.6224,55.6224,55.6224,0.0
2013-09-26 10:35:00,83.51,83.51,83.51,83.51,0.0,55.6224,55.6224,55.6224,55.6224,0.0
2013-09-26 10:40:00,83.48,83.52,83.48,83.52,1200.0,55.6024,55.629,55.6024,55.629,1200.0
2013-09-26 10:45:00,83.45,83.58,83.45,83.58,600.0,55.5824,55.669,55.5824,55.669,600.0
2013-09-26 10:50:00,83.5,83.59,83.5,83.53,1100.0,55.6157,55.6757,55.6157,55.6357,1100.0
2013-09-26 10:55:00,83.53,83.53,83.53,83.53,0.0,55.6357,55.6357,55.6357,55.6357,0.0
2013-09-26 11:00:00,83.5,83.5,83.5,83.5,300.0,55.6157,55.6157,55.6157,55.6157,300.0
2013-09-26 11:05:00,83.52,83.59,83.52,83.59,1300.0,55.629,55.6757,55.629,55.6757,1300.0
2013-09-26 11:10:00,83.55,83.58,83.55,83.58,500.0,55.649,55.669,55.649,55.669,500.0
2013-09-26 11:15:00,83.59,83.59,83.59,83.59,1100.0,55.6757,55.6757,55.6757,55.6757,1100.0
2013-09-26 11:20:00,83.59,83.59,83.59,83.59,100.0,55.6757,55.6757,55.6757,55.6757,100.0
2013-09-26 11:25:00,83.5,83.55,83.5,83.55,500.0,55.6157,55.649,55.6157,55.649,500.0
2013-09-26 11:30:00,83.51,83.55,83.51,83.55,1000.0,55.6224,55.649,55.6224,55.649,1000.0
2013-09-26 11:35:00,83.5,83.5,83.5,83.5,100.0,55.6157,55.6157,55.6157,55.6157,100.0
2013-09-26 11:40:00,83.5,83.52,83.49,83.51,20300.0,55.6157,55.629,55.6091,55.6224,20300.0
2013-09-26 11:45:00,83.49,83.55,83.49,83.52,900.0,55.6091,55.649,55.6091,55.629,900.0
2013-09-26 11:50:00,83.51,83.54,83.51,83.52,1100.0,55.6224,55.6424,55.6224,55.629,1100.0
2013-09-26 11:55:00,83.51,83.51,83.49,83.5,700.0,55.6224,55.6224,55.6091,55.6157,700.0
2013-09-26 12:00:00,83.49,83.5,83.49,83.49,3400.0,55.6091,55.6157,55.6091,55.6091,3400.0
2013-09-26 12:05:00,83.49,83.49,83.49,83.49,0.0,55.6091,55.6091,55.6091,55.6091,0.0
2013-09-26 12:10:00,83.46,83.47,83.46,83.47,1000.0,55.5891,55.5957,55.5891,55.5957,1000.0
2013-09-26 12:15:00,83.47,83.47,83.47,83.47,300.0,55.5957,55.5957,55.5957,55.5957,300.0
2013-09-26 12:20:00,83.52,83.56,83.52,83.56,300.0,55.629,55.6557,55.629,55.6557,300.0
2013-09-26 12:25:00,83.47,83.56,83.47,83.55,700.0,55.5957,55.6557,55.5957,55.649,700.0
2013-09-26 12:30:00,83.55,83.55,83.55,83.55,0.0,55.649,55.649,55.649,55.649,0.0
2013-09-26 12:35:00,83.56,83.56,83.5,83.5,5400.0,55.6557,55.6557,55.6157,55.6157,5400.0
2013-09-26 12:40:00,83.5,83.53,83.5,83.53,2700.0,55.6157,55.6357,55.6157,55.6357,2700.0
2013-09-26 12:45:00,83.52,83.52,83.52,83.52,600.0,55.629,55.629,55.629,55.629,600.0
2013-09-26 12:50:00,83.51,83.55,83.51,83.55,600.0,55.6224,55.649,55.6224,55.649,600.0
2013-09-26 12:55:00,83.54,83.54,83.54,83.54,300.0,55.6424,55.6424,55.6424,55.6424,300.0
2013-09-26 13:00:00,83.55,83.55,83.48,83.48,1300.0,55.649,55.649,55.6024,55.6024,1300.0
2013-09-26 13:05:00,83.48,83.52,83.48,83.51,1600.0,55.6024,55.629,55.6024,55.6224,1600.0
2013-09-26 13:10:00,83.5,83.52,83.48,83.52,700.0,55.6157,55.629,55.6024,55.629,700.0
2013-09-26 13:15:00,83.52,83.52,83.52,83.52,0.0,55.629,55.629,55.629,55.629,0.0
2013-09-26 13:20:00,83.49,83.49,83.49,83.49,300.0,55.6091,55.6091,55.6091,55.6091,300.0
2013-09-26 13:25:00,83.51,83.51,83.47,83.5,800.0,55.6224,55.6224,55.5957,55.6157,800.0
2013-09-26 13:30:00,83.51,83.55,83.5,83.5,500.0,55.6224,55.649,55.6157,55.6157,500.0
2013-09-26 13:35:00,83.56,83.56,83.47,83.49,1300.0,55.6557,55.6557,55.5957,55.6091,1300.0
2013-09-26 13:40:00,83.53,83.59,83.53,83.58,1300.0,55.6357,55.6757,55.6357,55.669,1300.0
2013-09-26 13:45:00,83.49,83.54,83.49,83.52,2300.0,55.6091,55.6424,55.6091,55.629,2300.0
2013-09-26 13:50:00,83.49,83.52,83.48,83.48,1100.0,55.6091,55.629,55.6024,55.6024,1100.0
2013-09-26 13:55:00,83.54,83.54,83.47,83.47,7000.0,55.6424,55.6424,55.5957,55.5957,7000.0
2013-09-26 14:00:00,83.51,83.54,83.51,83.54,5500.0,55.6224,55.6424,55.6224,55.6424,5500.0
2013-09-26 14:05:00,83.54,83.54,83.5,83.52,3400.0,55.6424,55.6424,55.6157,55.629,3400.0
2013-09-26 14:10:00,83.53,83.53,83.47,83.51,5400.0,55.6357,55.6357,55.5957,55.6224,5400.0
2013-09-26 14:15:00,83.48,83.48,83.48,83.48,100.0,55.6024,55.6024,55.6024,55.6024,100.0
2013-09-26 14:20:00,83.51,83.51,83.48,83.49,8500.0,55.6224,55.6224,55.6024,55.6091,8500.0
2013-09-26 14:25:00,83.51,83.51,83.48,83.48,4100.0,55.6224,55.6224,55.6024,55.6024,4100.0
2013-09-26 14:30:00,83.5,83.5,83.48,83.48,400.0,55.6157,55.6157,55.6024,55.6024,400.0
2013-09-26 14:35:00,83.5,83.51,83.48,83.5,3500.0,55.6157,55.6224,55.6024,55.6157,3500.0
2013-09-26 14:40:00,83.49,83.49,83.49,83.49,1400.0,55.6091,55.6091,55.6091,55.6091,1400.0
2013-09-26 14:45:00,83.49,83.49,83.49,83.49,0.0,55.6091,55.6091,55.6091,55.6091,0.0
2013-09-26 14:50:00,83.48,83.55,83.48,83.55,900.0,55.6024,55.649,55.6024,55.649,900.0
2013-09-26 14:55:00,83.49,83.5,83.49,83.5,300.0,55.6091,55.6157,55.6091,55.6157,300.0
2013-09-26 15:00:00,83.52,83.54,83.52,83.54,1700.0,55.629,55.6424,55.629,55.6424,1700.0
2013-09-26 15:05:00,83.54,83.54,83.5,83.5,4700.0,55.6424,55.6424,55.6157,55.6157,4700.0
2013-09-26 15:10:00,83.53,83.54,83.53,83.54,700.0,55.6357,55.6424,55.6357,55.6424,700.0
2013-09-26 15:15:00,83.53,83.53,83.5,83.51,5200.0,55.6357,55.6357,55.6157,55.6224,5200.0
2013-09-26 15:20:00,83.51,83.54,83.5,83.51,1100.0,55.6224,55.6424,55.6157,55.6224,1100.0
2013-09-26 15:25:00,83.52,83.52,83.51,83.52,1800.0,55.629,55.629,55.6224,55.629,1800.0
2013-09-26 15:30:00,83.52,83.52,83.52,83.52,0.0,55.629,55.629,55.629,55.629,0.0
2013-09-26 15:35:00,83.51,83.53,83.5,83.5,3200.0,55.6224,55.6357,55.6157,55.6157,3200.0
2013-09-26 15:40:00,83.52,83.52,83.48,83.5,4300.0,55.629,55.629,55.6024,55.6157,4300.0
2013-09-26 15:45:00,83.54,83.54,83.51,83.51,1000.0,55.6424,55.6424,55.6224,55.6224,1000.0
2013-09-26 15:50:00,83.48,83.54,83.47,83.54,1200.0,55.6024,55.6424,55.5957,55.6424,1200.0
2013-09-26 15:55:00,83.5,83.54,83.49,83.53,3100.0,55.6157,55.6424,55.6091,55.6357,3100.0
2013-09-27 09:30:00,83.49,83.49,83.4,83.41,3400.0,55.6091,55.6091,55.5491,55.5558,3400.0
2013-09-27 09:35:00,83.41,83.41,83.41,83.41,0.0,55.5558,55.5558,55.5558,55.5558,0.0
2013-09-27 09:40:00,83.5,83.5,83.49,83.49,400.0,55.6157,55.6157,55.6091,55.6091,400.0
2013-09-27 09:45:00,83.49,83.49,83.49,83.49,100.0,55.6091,55.6091,55.6091,55.6091,100.0
2013-09-27 09:50:00,83.5,83.5,83.5,83.5,9400.0,55.6157,55.6157,55.6157,55.6157,9400.0
2013-09-27 09:55:00,83.48,83.48,83.48,83.48,1000.0,55.6024,55.6024,55.6024,55.6024,1000.0
2013-09-27 10:00:00,83.55,83.55,83.55,83.55,100.0,55.649,55.649,55.649,55.649,100.0
2013-09-27 10:05:00,83.57,83.6,83.49,83.59,8600.0,55.6623,55.6823,55.6091,55.6757,8600.0
2013-09-27 10:10:00,83.59,83.59,83.59,83.59,0.0,55.6757,55.6757,55.6757,55.6757,0.0
2013-09-27 10:15:00,83.59,83.62,83.59,83.62,1500.0,55.6757,55.6956,55.6757,55.6956,1500.0
2013-09-27 10:20:00,83.55,83.62,83.55,83.61,2100.0,55.649,55.6956,55.649,55.689,2100.0
2013-09-27 10:25:00,83.6,83.6,83.51,83.51,1600.0,55.6823,55.6823,55.6224,55.6224,1600.0
2013-09-27 10:30:00,83.5,83.59,83.5,83.59,500.0,55.6157,55.6757,55.6157,55.6757,500.0
2013-09-27 10:35:00,83.59,83.59,83.57,83.57,800.0,55.6757,55.6757,55.6623,55.6623,800.0
2013-09-27 10:40:00,83.57,83.57,83.52,83.57,700.0,55.6623,55.6623,55.629,55.6623,700.0
2013-09-27 10:45:00,83.52,83.52,83.52,83.52,200.0,55.629,55.629,55.629,55.629,200.0
2013-09-27 10:50:00,83.52,83.52,83.5,83.5,600.0,55.629,55.629,55.6157,55.6157,600.0
2013-09-27 10:55:00,83.5,83.5,83.5,83.5,200.0,55.6157,55.6157,55.6157,55.6157,200.0
2013-09-27 11:00:00,83.54,83.54,83.5,83.5,800.0,55.6424,55.6424,55.6157,55.6157,800.0
2013-09-27 11:05:00,83.5,83.5,83.5,83.5,400.0,55.6157,55.6157,55.6157,55.6157,400.0
2013-09-27 11:10:00,83.51,83.51,83.51,83.51,400.0,55.6224,55.6224,55.6224,55.6224,400.0
2013-09-27 11:15:00,83.5,83.5,83.5,83.5,1000.0,55.6157,55.6157,55.6157,55.6157,1000.0
2013-09-27 11:20:00,83.56,83.57,83.52,83.57,900.0,55.6557,55.6623,55.629,55.6623,900.0
2013-09-27 11:25:00,83.52,83.52,83.52,83.52,400.0,55.629,55.629,55.629,55.629,400.0
2013-09-27 11:30:00,83.55,83.56,83.55,83.56,200.0,55.649,55.6557,55.649,55.6557,200.0
2013-09-27 11:35:00,83.57,83.57,83.55,83.56,1000.0,55.6623,55.6623,55.649,55.6557,1000.0
2013-09-27 11:40:00,83.62,83.62,83.54,83.55,1700.0,55.6956,55.6956,55.6424,55.649,1700.0
2013-09-27 11:45:00,83.58,83.58,83.57,83.57,800.0,55.669,55.669,55.6623,55.6623,800.0
2013-09-27 11:50:00,83.59,83.59,83.56,83.56,600.0,55.6757,55.6757,55.6557,55.6557,600.0
2013-09-27 11:55:00,83.6,83.6,83.6,83.6,1000.0,55.6823,55.6823,55.6823,55.6823,1000.0
2013-09-27 12:00:00,83.56,83.59,83.55,83.59,1000.0,55.6557,55.6757,55.649,55.6757,1000.0
2013-09-27 12:05:00,83.56,83.56,83.55,83.55,1000.0,55.6557,55.6557,55.649,55.649,1000.0
2013-09-27 12:10:00,83.53,83.53,83.53,83.53,400.0,55.6357,55.6357,55.6357,55.6357,400.0
2013-09-27 12:15:00,83.57,83.57,83.56,83.56,300.0,55.6623,55.6623,55.6557,55.6557,300.0
2013-09-27 12:20:00,83.56,83.56,83.56,83.56,0.0,55.6557,55.6557,55.6557,55.6557,0.0
2013-09-27 12:25:00,83.55,83.57,83.55,83.57,500.0,55.649,55.6623,55.649,55.6623,500.0
2013-09-27 12:30:00,83.53,83.55,83.53,83.53,700.0,55.6357,55.649,55.6357,55.6357,700.0
2013-09-27 12:35:00,83.55,83.56,83.55,83.56,400.0,55.649,55.6557,55.649,55.6557,400.0
2013-09-27 12:40:00,83.51,83.51,83.51,83.51,500.0,55.6224,55.6224,55.6224,55.6224,500.0
2013-09-27 12:45:00,83.51,83.56,83.51,83.55,800.0,55.6224,55.6557,55.6224,55.649,800.0
2013-09-27 12:50:00,83.51,83.51,83.51,83.51,300.0,55.6224,55.6224,55.6224,55.6224,300.0
2013-09-27 12:55:00,83.56,83.56,83.55,83.56,600.0,55.6557,55.6557,55.649,55.6557,600.0
2013-09-27 13:00:00,83.5,83.5,83.5,83.5,100.0,55.6157,55.6157,55.6157,55.6157,100.0
2013-09-27 13:05:00,83.5,83.5,83.5,83.5,0.0,55.6157,55.6157,55.6157,55.6157,0.0
2013-09-27 13:10:00,83.53,83.53,83.5,83.5,1900.0,55.6357,55.6357,55.6157,55.6157,1900.0
2013-09-27 13:15:00,83.54,83.55,83.53,83.55,5200.0,55.6424,55.649,55.6357,55.649,5200.0
2013-09-27 13:20:00,83.55,83.55,83.54,83.54,400.0,55.649,55.649,55.6424,55.6424,400.0
2013-09-27 13:25:00,83.54,83.54,83.54,83.54,0.0,55.6424,55.6424,55.6424,55.6424,0.0
2013-09-27 13:30:00,83.53,83.61,83.53,83.59,1900.0,55.6357,55.689,55.6357,55.6757,1900.0
2013-09-27 13:35:00,83.57,83.57,83.57,83.57,100.0,55.6623,55.6623,55.6623,55.6623,100.0
2013-09-27 13:40:00,83.57,83.62,83.54,83.54,5200.0,55.6623,55.6956,55.6424,55.6424,5200.0
2013-09-27 13:45:00,83.56,83.61,83.54,83.54,4000.0,55.6557,55.689,55.6424,55.6424,4000.0
2013-09-27 13:50:00,83.6,83.6,83.6,83.6,600.0,55.6823,55.6823,55.6823,55.6823,600.0
2013-09-27 13:55:00,83.59,83.6,83.59,83.6,500.0,55.6757,55.6823,55.6757,55.6823,500.0
2013-09-27 14:00:00,83.59,83.6,83.59,83.6,200.0,55.6757,55.6823,55.6757,55.6823,200.0
2013-09-27 14:05:00,83.55,83.55,83.55,83.55,200.0,55.649,55.649,55.649,55.649,200.0
2013-09-27 14:10:00,83.56,83.59,83.56,83.57,400.0,55.6557,55.6757,55.6557,55.6623,400.0
2013-09-27 14:15:00,83.59,83.59,83.56,83.59,2300.0,55.6757,55.6757,55.6557,55.6757,2300.0
2013-09-27 14:20:00,83.58,83.59,83.55,83.57,11100.0,55.669,55.6757,55.649,55.6623,11100.0
2013-09-27 14:25:00,83.55,83.58,83.54,83.58,15200.0,55.649,55.669,55.6424,55.669,15200.0
2013-09-27 14:30:00,83.58,83.6,83.55,83.59,5100.0,55.669,55.6823,55.649,55.6757,5100.0
2013-09-27 14:35:00,83.6,83.6,83.6,83.6,1000.0,55.6823,55.6823,55.6823,55.6823,1000.0
2013-09-27 14:40:00,83.59,83.59,83.58,83.58,2600.0,55.6757,55.6757,55.669,55.669,2600.0
2013-09-27 14:45:00,83.59,83.59,83.58,83.58,500.0,55.6757,55.6757,55.669,55.669,500.0
2013-09-27 14:50:00,83.58,83.58,83.58,83.58,400.0,55.669,55.669,55.669,55.669,400.0
2013-09-27 14:55:00,83.54,83.58,83.54,83.55,300.0,55.6424,55.669,55.6424,55.649,300.0
2013-09-27 15:00:00,83.54,83.55,83.54,83.54,600.0,55.6424,55.649,55.6424,55.6424,600.0
2013-09-27 15:05:00,83.46,83.52,83.46,83.52,1100.0,55.5891,55.629,55.5891,55.629,1100.0
2013-09-27 15:10:00,83.51,83.53,83.46,83.53,9200.0,55.6224,55.6357,55.5891,55.6357,9200.0
2013-09-27 15:15:00,83.53,83.53,83.47,83.53,3800.0,55.6357,55.6357,55.5957,55.6357,3800.0
2013-09-27 15:20:00,83.53,83.55,83.5,83.55,900.0,55.6357,55.649,55.6157,55.649,900.0
2013-09-27 15:25:00,83.47,83.54,83.47,83.54,700.0,55.5957,55.6424,55.5957,55.6424,700.0
2013-09-27 15:30:00,83.51,83.55,83.48,83.55,2800.0,55.6224,55.649,55.6024,55.649,2800.0
2013-09-27 15:35:00,83.54,83.58,83.53,83.53,600.0,55.6424,55.669,55.6357,55.6357,600.0
2013-09-27 15:40:00,83.51,83.51,83.51,83.51,500.0,55.6224,55.6224,55.6224,55.6224,500.0
2013-09-27 15:45:00,83.51,83.54,83.5,83.52,1400.0,55.6224,55.6424,55.6157,55.629,1400.0
2013-09-27 15:50:00,83.57,83.57,83.56,83.56,200.0,55.6623,55.6623,55.6557,55.6557,200.0
2013-09-27 15:55:00,83.57,83.58,83.51,83.57,11100.0,55.6623,55.669,55.6224,55.6623,11100.0
2013-09-30 09:30:00,83.25,83.25,83.25,83.25,1300.0,55.5968,55.5968,55.5968,55.5968,1300.0
2013-09-30 09:35:00,83.33,83.33,83.33,83.33,100.0,55.6502,55.6502,55.6502,55.6502,100.0
2013-09-30 09:40:00,83.33,83.33,83.33,83.33,0.0,55.6502,55.6502,55.6502,55.6502,0.0
2013-09-30 09:45:00,83.33,83.33,83.33,83.33,0.0,55.6502,55.6502,55.6502,55.6502,0.0
2013-09-30 09:50:00,83.3,83.33,83.3,83.31,1200.0,55.6302,55.6502,55.6302,55.6368,1200.0
2013-09-30 09:55:00,83.3,83.3,83.26,83.26,600.0,55.6302,55.6302,55.6034,55.6034,600.0
2013-09-30 10:00:00,83.31,83.31,83.23,83.29,1300.0,55.6368,55.6368,55.5834,55.6235,1300.0
2013-09-30 10:05:00,83.28,83.28,83.23,83.24,10900.0,55.6168,55.6168,55.5834,55.5901,10900.0
2013-09-30 10:10:00,83.25,83.26,83.23,83.24,7800.0,55.5968,55.6034,55.5834,55.5901,7800.0
2013-09-30 10:15:00,83.26,83.26,83.26,83.26,100.0,55.6034,55.6034,55.6034,55.6034,100.0
2013-09-30 10:20:00,83.25,83.27,83.14,83.14,4000.0,55.5968,55.6101,55.5233,55.5233,4000.0
2013-09-30 10:25:00,83.19,83.2,83.19,83.2,500.0,55.5567,55.5634,55.5567,55.5634,500.0
2013-09-30 10:30:00,83.21,83.21,83.14,83.19,2400.0,55.5701,55.5701,55.5233,55.5567,2400.0
2013-09-30 10:35:00,83.13,83.19,83.13,83.19,600.0,55.5166,55.5567,55.5166,55.5567,600.0
2013-09-30 10:40:00,83.17,83.2,83.14,83.14,1000.0,55.5433,55.5634,55.5233,55.5233,1000.0
2013-09-30 10:45:00,83.15,83.15,83.15,83.15,700.0,55.53,55.53,55.53,55.53,700.0
2013-09-30 10:50:00,83.2,83.2,83.2,83.2,300.0,55.5634,55.5634,55.5634,55.5634,300.0
2013-09-30 10:55:00,83.2,83.2,83.2,83.2,0.0,55.5634,55.5634,55.5634,55.5634,0.0
2013-09-30 11:00:00,83.2,83.2,83.2,83.2,0.0,55.5634,55.5634,55.5634,55.5634,0.0
2013-09-30 11:05:00,83.2,83.2,83.2,83.2,0.0,55.5634,55.5634,55.5634,55.5634,0.0
2013-09-30 11:10:00,83.26,83.26,83.19,83.19,1000.0,55.6034,55.6034,55.5567,55.5567,1000.0
2013-09-30 11:15:00,83.23,83.25,83.23,83.25,1000.0,55.5834,55.5968,55.5834,55.5968,1000.0
2013-09-30 11:20:00,83.25,83.25,83.25,83.25,0.0,55.5968,55.5968,55.5968,55.5968,0.0
2013-09-30 11:25:00,83.27,83.27,83.27,83.27,200.0,55.6101,55.6101,55.6101,55.6101,200.0
2013-09-30 11:30:00,83.22,83.22,83.22,83.22,600.0,55.5767,55.5767,55.5767,55.5767,600.0
2013-09-30 11:35:00,83.22,83.22,83.22,83.22,0.0,55.5767,55.5767,55.5767,55.5767,0.0
2013-09-30 11:40:00,83.23,83.23,83.23,83.23,500.0,55.5834,55.5834,55.5834,55.5834,500.0
2013-09-30 11:45:00,83.23,83.23,83.23,83.23,0.0,55.5834,55.5834,55.5834,55.5834,0.0
2013-09-30 11:50:00,83.22,83.22,83.22,83.22,100.0,55.5767,55.5767,55.5767,55.5767,100.0
2013-09-30 11:55:00,83.22,83.22,83.22,83.22,100.0,55.5767,55.5767,55.5767,55.5767,100.0
2013-09-30 12:00:00,83.21,83.25,83.2,83.24,3100.0,55.5701,55.5968,55.5634,55.5901,3100.0
2013-09-30 12:05:00,83.24,83.26,83.23,83.24,5800.0,55.5901,55.6034,55.5834,55.5901,5800.0
2013-09-30 12:10:00,83.24,83.25,83.24,83.24,10000.0,55.5901,55.5968,55.5901,55.5901,10000.0
2013-09-30 12:15:00,83.24,83.25,83.24,83.24,5300.0,55.5901,55.5968,55.5901,55.5901,5300.0
2013-09-30 12:20:00,83.25,83.27,83.25,83.27,900.0,55.5968,55.6101,55.5968,55.6101,900.0
2013-09-30 12:25:00,83.27,83.27,83.23,83.25,12100.0,55.6101,55.6101,55.5834,55.5968,12100.0
2013-09-30 12:30:00,83.25,83.27,83.24,83.25,3500.0,55.5968,55.6101,55.5901,55.5968,3500.0
2013-09-30 12:35:00,83.24,83.24,83.18,83.21,2800.0,55.5901,55.5901,55.55,55.5701,2800.0
2013-09-30 12:40:00,83.19,83.28,83.18,83.2,28900.0,55.5567,55.6168,55.55,55.5634,28900.0
2013-09-30 12:45:00,83.2,83.2,83.2,83.2,400.0,55.5634,55.5634,55.5634,55.5634,400.0
2013-09-30 12:50:00,83.2,83.2,83.2,83.2,0.0,55.5634,55.5634,55.5634,55.5634,0.0
2013-09-30 12:55:00,83.2,83.2,83.2,83.2,500.0,55.5634,55.5634,55.5634,55.5634,500.0
2013-09-30 13:00:00,83.27,83.28,83.27,83.28,1900.0,55.6101,55.6168,55.6101,55.6168,1900.0
2013-09-30 13:05:00,83.22,83.3,83.21,83.3,500.0,55.5767,55.6302,55.5701,55.6302,500.0
2013-09-30 13:10:00,83.22,83.29,83.22,83.29,500.0,55.5767,55.6235,55.5767,55.6235,500.0
2013-09-30 13:15:00,83.25,83.29,83.21,83.21,4600.0,55.5968,55.6235,55.5701,55.5701,4600.0
2013-09-30 13:20:00,83.31,83.31,83.25,83.25,1000.0,55.6368,55.6368,55.5968,55.5968,1000.0
2013-09-30 13:25:00,83.24,83.28,83.22,83.28,600.0,55.5901,55.6168,55.5767,55.6168,600.0
2013-09-30 13:30:00,83.2,83.28,83.19,83.28,500.0,55.5634,55.6168,55.5567,55.6168,500.0
2013-09-30 13:35:00,83.28,83.29,83.25,83.29,3900.0,55.6168,55.6235,55.5968,55.6235,3900.0
2013-09-30 13:40:00,83.31,83.31,83.31,83.31,100.0,55.6368,55.6368,55.6368,55.6368,100.0
2013-09-30 13:45:00,83.31,83.31,83.31,83.31,0.0,55.6368,55.6368,55.6368,55.6368,0.0
2013-09-30 13:50:00,83.3,83.3,83.23,83.23,700.0,55.6302,55.6302,55.5834,55.5834,700.0
2013-09-30 13:55:00,83.3,83.32,83.27,83.32,1400.0,55.6302,55.6435,55.6101,55.6435,1400.0
2013-09-30 14:00:00,83.33,83.35,83.25,83.27,3600.0,55.6502,55.6635,55.5968,55.6101,3600.0
2013-09-30 14:05:00,83.33,83.35,83.26,83.35,4100.0,55.6502,55.6635,55.6034,55.6635,4100.0
2013-09-30 14:10:00,83.33,83.36,83.32,83.32,1000.0,55.6502,55.6702,55.6435,55.6435,1000.0
2013-09-30 14:15:00,83.32,83.34,83.32,83.32,1300.0,55.6435,55.6569,55.6435,55.6435,1300.0
2013-09-30 14:20:00,83.36,83.36,83.32,83.32,700.0,55.6702,55.6702,55.6435,55.6435,700.0
2013-09-30 14:25:00,83.3,83.32,83.3,83.3,800.0,55.6302,55.6435,55.6302,55.6302,800.0
2013-09-30 14:30:00,83.36,83.36,83.3,83.32,1200.0,55.6702,55.6702,55.6302,55.6435,1200.0
2013-09-30 14:35:00,83.32,83.33,83.32,83.33,600.0,55.6435,55.6502,55.6435,55.6502,600.0
2013-09-30 14:40:00,83.34,83.34,83.3,83.33,2100.0,55.6569,55.6569,55.6302,55.6502,2100.0
2013-09-30 14:45:00,83.33,83.35,83.33,83.35,1300.0,55.6502,55.6635,55.6502,55.6635,1300.0
2013-09-30 14:50:00,83.33,83.4,83.33,83.4,700.0,55.6502,55.6969,55.6502,55.6969,700.0
2013-09-30 14:55:00,83.4,83.4,83.34,83.34,200.0,55.6969,55.6969,55.6569,55.6569,200.0
2013-09-30 15:00:00,83.35,83.36,83.34,83.35,700.0,55.6635,55.6702,55.6569,55.6635,700.0
2013-09-30 15:05:00,83.35,83.39,83.33,83.39,3700.0,55.6635,55.6903,55.6502,55.6903,3700.0
2013-09-30 15:10:00,83.4,83.4,83.33,83.33,2500.0,55.6969,55.6969,55.6502,55.6502,2500.0
2013-09-30 15:15:00,83.33,83.33,83.33,83.33,100.0,55.6502,55.6502,55.6502,55.6502,100.0
2013-09-30 15:20:00,83.37,83.37,83.33,83.33,400.0,55.6769,55.6769,55.6502,55.6502,400.0
2013-09-30 15:25:00,83.33,83.33,83.33,83.33,200.0,55.6502,55.6502,55.6502,55.6502,200.0
2013-09-30 15:30:00,83.34,83.37,83.34,83.37,2100.0,55.6569,55.6769,55.6569,55.6769,2100.0
2013-09-30 15:35:00,83.39,83.39,83.37,83.37,600.0,55.6903,55.6903,55.6769,55.6769,600.0
2013-09-30 15:40:00,83.36,83.4,83.33,83.4,900.0,55.6702,55.6969,55.6502,55.6969,900.0
2013-09-30 15:45:00,83.4,83.4,83.36,83.37,2300.0,55.6969,55.6969,55.6702,55.6769,2300.0
2013-09-30 15:50:00,83.41,83.41,83.38,83.38,500.0,55.7036,55.7036,55.6836,55.6836,500.0
2013-09-30 15:55:00,83.44,83.44,83.38,83.38,5000.0,55.7237,55.7237,55.6836,55.6836,5000.0
2013-10-01 09:30:00,83.29,83.36,83.29,83.33,4700.0,55.6235,55.6702,55.6235,55.6502,4700.0
2013-10-01 09:35:00,83.33,83.37,83.33,83.33,1200.0,55.6502,55.6769,55.6502,55.6502,1200.0
2013-10-01 09:40:00,83.33,83.33,83.33,83.33,0.0,55.6502,55.6502,55.6502,55.6502,0.0
2013-10-01 09:45:00,83.33,83.33,83.33,83.33,0.0,55.6502,55.6502,55.6502,55.6502,0.0
2013-10-01 09:50:00,83.35,83.38,83.35,83.38,500.0,55.6635,55.6836,55.6635,55.6836,500.0
2013-10-01 09:55:00,83.35,83.35,83.35,83.35,500.0,55.6635,55.6635,55.6635,55.6635,500.0
2013-10-01 10:00:00,83.33,83.33,83.32,83.32,4100.0,55.6502,55.6502,55.6435,55.6435,4100.0
2013-10-01 10:05:00,83.36,83.38,83.36,83.38,1300.0,55.6702,55.6836,55.6702,55.6836,1300.0
2013-10-01 10:10:00,83.38,83.41,83.36,83.36,3900.0,55.6836,55.7036,55.6702,55.6702,3900.0
2013-10-01 10:15:00,83.38,83.4,83.37,83.38,3600.0,55.6836,55.6969,55.6769,55.6836,3600.0
2013-10-01 10:20:00,83.38,83.39,83.35,83.35,2800.0,55.6836,55.6903,55.6635,55.6635,2800.0
2013-10-01 10:25:00,83.34,83.35,83.32,83.32,3200.0,55.6569,55.6635,55.6435,55.6435,3200.0
2013-10-01 10:30:00,83.34,83.36,83.32,83.32,2300.0,55.6569,55.6702,55.6435,55.6435,2300.0
2013-10-01 10:35:00,83.34,83.34,83.3,83.3,2200.0,55.6569,55.6569,55.6302,55.6302,2200.0
2013-10-01 10:40:00,83.29,83.32,83.27,83.32,15000.0,55.6235,55.6435,55.6101,55.6435,15000.0
2013-10-01 10:45:00,83.32,83.37,83.31,83.32,8200.0,55.6435,55.6769,55.6368,55.6435,8200.0
2013-10-01 10:50:00,83.33,83.35,83.33,83.33,2400.0,55.6502,55.6635,55.6502,55.6502,2400.0
2013-10-01 10:55:00,83.35,83.38,83.35,83.38,2500.0,55.6635,55.6836,55.6635,55.6836,2500.0
2013-10-01 11:00:00,83.38,83.39,83.36,83.39,3400.0,55.6836,55.6903,55.6702,55.6903,3400.0
2013-10-01 11:05:00,83.39,83.43,83.38,83.43,7200.0,55.6903,55.717,55.6836,55.717,7200.0
2013-10-01 11:10:00,83.43,83.43,83.39,83.42,3600.0,55.717,55.717,55.6903,55.7103,3600.0
2013-10-01 11:15:00,83.41,83.44,83.4,83.41,14900.0,55.7036,55.7237,55.6969,55.7036,14900.0
2013-10-01 11:20:00,83.41,83.43,83.4,83.41,8000.0,55.7036,55.717,55.6969,55.7036,8000.0
2013-10-01 11:25:00,83.41,83.42,83.4,83.41,3500.0,55.7036,55.7103,55.6969,55.7036,3500.0
2013-10-01 11:30:00,83.41,83.41,83.41,83.41,12700.0,55.7036,55.7036,55.7036,55.7036,12700.0
2013-10-01 11:35:00,83.42,83.42,83.38,83.38,115800.0,55.7103,55.7103,55.6836,55.6836,115800.0
2013-10-01 11:40:00,83.38,83.38,83.38,83.38,1000.0,55.6836,55.6836,55.6836,55.6836,1000.0
2013-10-01 11:45:00,83.38,83.38,83.37,83.37,4900.0,55.6836,55.6836,55.6769,55.6769,4900.0
2013-10-01 11:50:00,83.38,83.41,83.38,83.41,300.0,55.6836,55.7036,55.6836,55.7036,300.0
2013-10-01 11:55:00,83.41,83.41,83.37,83.37,700.0,55.7036,55.7036,55.6769,55.6769,700.0
2013-10-01 12:00:00,83.37,83.37,83.37,83.37,0.0,55.6769,55.6769,55.6769,55.6769,0.0
2013-10-01 12:05:00,83.38,83.38,83.38,83.38,100.0,55.6836,55.6836,55.6836,55.6836,100.0
2013-10-01 12:10:00,83.34,83.34,83.33,83.33,600.0,55.6569,55.6569,55.6502,55.6502,600.0
2013-10-01 12:15:00,83.33,83.33,83.33,83.33,0.0,55.6502,55.6502,55.6502,55.6502,0.0
2013-10-01 12:20:00,83.38,83.38,83.38,83.38,500.0,55.6836,55.6836,55.6836,55.6836,500.0
2013-10-01 12:25:00,83.35,83.4,83.34,83.34,4500.0,55.6635,55.6969,55.6569,55.6569,4500.0
2013-10-01 12:30:00,83.32,83.32,83.32,83.32,100.0,55.6435,55.6435,55.6435,55.6435,100.0
2013-10-01 12:35:00,83.34,83.41,83.34,83.41,500.0,55.6569,55.7036,55.6569,55.7036,500.0
2013-10-01 12:40:00,83.4,83.4,83.4,83.4,200.0,55.6969,55.6969,55.6969,55.6969,200.0
2013-10-01 12:45:00,83.37,83.37,83.37,83.37,400.0,55.6769,55.6769,55.6769,55.6769,400.0
2013-10-01 12:50:00,83.37,83.37,83.37,83.37,0.0,55.6769,55.6769,55.6769,55.6769,0.0
2013-10-01 12:55:00,83.38,83.38,83.38,83.38,200.0,55.6836,55.6836,55.6836,55.6836,200.0
2013-10-01 13:00:00,83.4,83.4,83.35,83.35,1600.0,55.6969,55.6969,55.6635,55.6635,1600.0
2013-10-01 13:05:00,83.38,83.4,83.35,83.4,900.0,55.6836,55.6969,55.6635,55.6969,900.0
2013-10-01 13:10:00,83.38,83.41,83.38,83.4,3200.0,55.6836,55.7036,55.6836,55.6969,3200.0
2013-10-01 13:15:00,83.4,83.4,83.36,83.4,7600.0,55.6969,55.6969,55.6702,55.6969,7600.0
2013-10-01 13:20:00,83.4,83.4,83.35,83.39,2600.0,55.6969,55.6969,55.6635,55.6903,2600.0
2013-10-01 13:25:00,83.4,83.4,83.35,83.39,2400.0,55.6969,55.6969,55.6635,55.6903,2400.0
2013-10-01 13:30:00,83.39,83.4,83.36,83.4,2500.0,55.6903,55.6969,55.6702,55.6969,2500.0
2013-10-01 13:35:00,83.38,83.38,83.35,83.37,10200.0,55.6836,55.6836,55.6635,55.6769,10200.0
2013-10-01 13:40:00,83.37,83.39,83.35,83.37,3400.0,55.6769,55.6903,55.6635,55.6769,3400.0
2013-10-01 13:45:00,83.37,83.37,83.37,83.37,3000.0,55.6769,55.6769,55.6769,55.6769,3000.0
2013-10-01 13:50:00,83.37,83.37,83.35,83.37,2800.0,55.6769,55.6769,55.6635,55.6769,2800.0
2013-10-01 13:55:00,83.37,83.37,83.37,83.37,3400.0,55.6769,55.6769,55.6769,55.6769,3400.0
2013-10-01 14:00:00,83.37,83.37,83.35,83.35,2700.0,55.6769,55.6769,55.6635,55.6635,2700.0
2013-10-01 14:05:00,83.37,83.37,83.35,83.36,32000.0,55.6769,55.6769,55.6635,55.6702,32000.0
2013-10-01 14:10:00,83.35,83.36,83.35,83.36,14000.0,55.6635,55.6702,55.6635,55.6702,14000.0
2013-10-01 14:15:00,83.36,83.38,83.32,83.38,4600.0,55.6702,55.6836,55.6435,55.6836,4600.0
2013-10-01 14:20:00,83.38,83.38,83.31,83.37,5300.0,55.6836,55.6836,55.6368,55.6769,5300.0
2013-10-01 14:25:00,83.38,83.38,83.3,83.38,3500.0,55.6836,55.6836,55.6302,55.6836,3500.0
2013-10-01 14:30:00,83.38,83.38,83.35,83.37,7900.0,55.6836,55.6836,55.6635,55.6769,7900.0
2013-10-01 14:35:00,83.37,83.38,83.32,83.38,5400.0,55.6769,55.6836,55.6435,55.6836,5400.0
2013-10-01 14:40:00,83.36,83.39,83.34,83.39,6600.0,55.6702,55.6903,55.6569,55.6903,6600.0
2013-10-01 14:45:00,83.39,83.39,83.36,83.38,2800.0,55.6903,55.6903,55.6702,55.6836,2800.0
2013-10-01 14:50:00,83.39,83.39,83.33,83.33,5300.0,55.6903,55.6903,55.6502,55.6502,5300.0
2013-10-01 14:55:00,83.33,83.38,83.33,83.33,2800.0,55.6502,55.6836,55.6502,55.6502,2800.0
2013-10-01 15:00:00,83.38,83.39,83.33,83.37,8000.0,55.6836,55.6903,55.6502,55.6769,8000.0
2013-10-01 15:05:00,83.37,83.39,83.36,83.36,5000.0,55.6769,55.6903,55.6702,55.6702,5000.0
2013-10-01 15:10:00,83.35,83.37,83.35,83.37,4800.0,55.6635,55.6769,55.6635,55.6769,4800.0
2013-10-01 15:15:00,83.36,83.37,83.36,83.36,3100.0,55.6702,55.6769,55.6702,55.6702,3100.0
2013-10-01 15:20:00,83.37,83.38,83.36,83.37,5900.0,55.6769,55.6836,55.6702,55.6769,5900.0
2013-10-01 15:25:00,83.36,83.38,83.35,83.38,3900.0,55.6702,55.6836,55.6635,55.6836,3900.0
2013-10-01 15:30:00,83.38,83.38,83.36,83.37,4300.0,55.6836,55.6836,55.6702,55.6769,4300.0
2013-10-01 15:35:00,83.36,83.39,83.35,83.39,4700.0,55.6702,55.6903,55.6635,55.6903,4700.0
2013-10-01 15:40:00,83.38,83.41,83.35,83.41,8700.0,55.6836,55.7036,55.6635,55.7036,8700.0
2013-10-01 15:45:00,83.41,83.41,83.38,83.39,6800.0,55.7036,55.7036,55.6836,55.6903,6800.0
2013-10-01 15:50:00,83.39,83.4,83.38,83.38,8400.0,55.6903,55.6969,55.6836,55.6836,8400.0
2013-10-01 15:55:00,83.39,83.42,83.38,83.42,7700.0,55.6903,55.7103,55.6836,55.7103,7700.0
2013-10-02 09:30:00,83.5,83.55,83.47,83.5,9800.0,55.7637,55.7971,55.7437,55.7637,9800.0
2013-10-02 09:35:00,83.55,83.56,83.53,83.53,500.0,55.7971,55.8038,55.7838,55.7838,500.0
2013-10-02 09:40:00,83.57,83.57,83.57,83.57,100.0,55.8105,55.8105,55.8105,55.8105,100.0
2013-10-02 09:45:00,83.56,83.56,83.51,83.51,800.0,55.8038,55.8038,55.7704,55.7704,800.0
2013-10-02 09:50:00,83.6,83.6,83.6,83.6,100.0,55.8305,55.8305,55.8305,55.8305,100.0
2013-10-02 09:55:00,83.64,83.64,83.61,83.61,3000.0,55.8572,55.8572,55.8372,55.8372,3000.0
2013-10-02 10:00:00,83.64,83.64,83.6,83.6,300.0,55.8572,55.8572,55.8305,55.8305,300.0
2013-10-02 10:05:00,83.64,83.66,83.64,83.66,900.0,55.8572,55.8706,55.8572,55.8706,900.0
2013-10-02 10:10:00,83.64,83.66,83.57,83.66,500.0,55.8572,55.8706,55.8105,55.8706,500.0
2013-10-02 10:15:00,83.58,83.65,83.58,83.65,1200.0,55.8171,55.8639,55.8171,55.8639,1200.0
2013-10-02 10:20:00,83.65,83.65,83.62,83.63,2000.0,55.8639,55.8639,55.8439,55.8505,2000.0
2013-10-02 10:25:00,83.67,83.67,83.65,83.65,500.0,55.8773,55.8773,55.8639,55.8639,500.0
2013-10-02 10:30:00,83.64,83.67,83.63,83.67,3800.0,55.8572,55.8773,55.8505,55.8773,3800.0
2013-10-02 10:35:00,83.64,83.66,83.63,83.66,1400.0,55.8572,55.8706,55.8505,55.8706,1400.0
2013-10-02 10:40:00,83.65,83.65,83.6,83.65,6000.0,55.8639,55.8639,55.8305,55.8639,6000.0
2013-10-02 10:45:00,83.62,83.62,83.62,83.62,400.0,55.8439,55.8439,55.8439,55.8439,400.0
2013-10-02 10:50:00,83.65,83.66,83.62,83.62,11400.0,55.8639,55.8706,55.8439,55.8439,11400.0
2013-10-02 10:55:00,83.66,83.66,83.62,83.62,600.0,55.8706,55.8706,55.8439,55.8439,600.0
2013-10-02 11:00:00,83.63,83.65,83.62,83.62,900.0,55.8505,55.8639,55.8439,55.8439,900.0
2013-10-02 11:05:00,83.64,83.64,83.63,83.63,200.0,55.8572,55.8572,55.8505,55.8505,200.0
2013-10-02 11:10:00,83.65,83.65,83.63,83.65,700.0,55.8639,55.8639,55.8505,55.8639,700.0
2013-10-02 11:15:00,83.64,83.65,83.63,83.64,900.0,55.8572,55.8639,55.8505,55.8572,900.0
2013-10-02 11:20:00,83.62,83.63,83.62,83.63,400.0,55.8439,55.8505,55.8439,55.8505,400.0
2013-10-02 11:25:00,83.62,83.62,83.62,83.62,100.0,55.8439,55.8439,55.8439,55.8439,100.0
2013-10-02 11:30:00,83.63,83.64,83.63,83.64,800.0,55.8505,55.8572,55.8505,55.8572,800.0
2013-10-02 11:35:00,83.64,83.65,83.62,83.63,3000.0,55.8572,55.8639,55.8439,55.8505,3000.0
2013-10-02 11:40:00,83.65,83.65,83.65,83.65,400.0,55.8639,55.8639,55.8639,55.8639,400.0
2013-10-02 11:45:00,83.62,83.62,83.62,83.62,100.0,55.8439,55.8439,55.8439,55.8439,100.0
2013-10-02 11:50:00,83.62,83.65,83.62,83.63,2300.0,55.8439,55.8639,55.8439,55.8505,2300.0
2013-10-02 11:55:00,83.62,83.62,83.62,83.62,100.0,55.8439,55.8439,55.8439,55.8439,100.0
2013-10-02 12:00:00,83.62,83.62,83.62,83.62,0.0,55.8439,55.8439,55.8439,55.8439,0.0
2013-10-02 12:05:00,83.64,83.64,83.62,83.62,300.0,55.8572,55.8572,55.8439,55.8439,300.0
2013-10-02 12:10:00,83.65,83.65,83.62,83.65,2800.0,55.8639,55.8639,55.8439,55.8639,2800.0
2013-10-02 12:15:00,83.62,83.64,83.62,83.62,1700.0,55.8439,55.8572,55.8439,55.8439,1700.0
2013-10-02 12:20:00,83.62,83.62,83.62,83.62,0.0,55.8439,55.8439,55.8439,55.8439,0.0
2013-10-02 12:25:00,83.65,83.65,83.62,83.62,500.0,55.8639,55.8639,55.8439,55.8439,500.0
2013-10-02 12:30:00,83.62,83.62,83.58,83.58,1400.0,55.8439,55.8439,55.8171,55.8171,1400.0
2013-10-02 12:35:00,83.62,83.62,83.62,83.62,1900.0,55.8439,55.8439,55.8439,55.8439,1900.0
2013-10-02 12:40:00,83.65,83.65,83.64,83.64,800.0,55.8639,55.8639,55.8572,55.8572,800.0
2013-10-02 12:45:00,83.65,83.65,83.62,83.62,900.0,55.8639,55.8639,55.8439,55.8439,900.0
2013-10-02 12:50:00,83.57,83.57,83.57,83.57,300.0,55.8105,55.8105,55.8105,55.8105,300.0
2013-10-02 12:55:00,83.58,83.58,83.58,83.58,200.0,55.8171,55.8171,55.8171,55.8171,200.0
2013-10-02 13:00:00,83.57,83.63,83.55,83.55,2000.0,55.8105,55.8505,55.7971,55.7971,2000.0
2013-10-02 13:05:00,83.55,83.59,83.46,83.59,6900.0,55.7971,55.8238,55.737,55.8238,6900.0
2013-10-02 13:10:00,83.56,83.58,83.54,83.54,700.0,55.8038,55.8171,55.7904,55.7904,700.0
2013-10-02 13:15:00,83.54,83.64,83.54,83.57,1400.0,55.7904,55.8572,55.7904,55.8105,1400.0
2013-10-02 13:20:00,83.58,83.58,83.54,83.54,600.0,55.8171,55.8171,55.7904,55.7904,600.0
2013-10-02 13:25:00,83.55,83.59,83.54,83.58,500.0,55.7971,55.8238,55.7904,55.8171,500.0
2013-10-02 13:30:00,83.55,83.58,83.54,83.58,3300.0,55.7971,55.8171,55.7904,55.8171,3300.0
2013-10-02 13:35:00,83.63,83.63,83.53,83.53,1100.0,55.8505,55.8505,55.7838,55.7838,1100.0
2013-10-02 13:40:00,83.53,83.57,83.53,83.57,800.0,55.7838,55.8105,55.7838,55.8105,800.0
2013-10-02 13:45:00,83.54,83.55,83.53,83.55,800.0,55.7904,55.7971,55.7838,55.7971,800.0
2013-10-02 13:50:00,83.55,83.55,83.55,83.55,0.0,55.7971,55.7971,55.7971,55.7971,0.0
2013-10-02 13:55:00,83.52,83.57,83.52,83.55,2000.0,55.7771,55.8105,55.7771,55.7971,2000.0
2013-10-02 14:00:00,83.56,83.56,83.53,83.54,700.0,55.8038,55.8038,55.7838,55.7904,700.0
2013-10-02 14:05:00,83.54,83.54,83.54,83.54,0.0,55.7904,55.7904,55.7904,55.7904,0.0
2013-10-02 14:10:00,83.57,83.57,83.52,83.52,2600.0,55.8105,55.8105,55.7771,55.7771,2600.0
2013-10-02 14:15:00,83.53,83.58,83.53,83.56,800.0,55.7838,55.8171,55.7838,55.8038,800.0
2013-10-02 14:20:00,83.56,83.58,83.55,83.58,1400.0,55.8038,55.8171,55.7971,55.8171,1400.0
2013-10-02 14:25:00,83.57,83.57,83.57,83.57,3600.0,55.8105,55.8105,55.8105,55.8105,3600.0
2013-10-02 14:30:00,83.56,83.59,83.56,83.59,5900.0,55.8038,55.8238,55.8038,55.8238,5900.0
2013-10-02 14:35:00,83.59,83.59,83.58,83.58,500.0,55.8238,55.8238,55.8171,55.8171,500.0
2013-10-02 14:40:00,83.58,83.58,83.57,83.57,600.0,55.8171,55.8171,55.8105,55.8105,600.0
2013-10-02 14:45:00,83.57,83.57,83.55,83.56,2100.0,55.8105,55.8105,55.7971,55.8038,2100.0
2013-10-02 14:50:00,83.55,83.56,83.54,83.54,1200.0,55.7971,55.8038,55.7904,55.7904,1200.0
2013-10-02 14:55:00,83.53,83.56,83.53,83.56,1500.0,55.7838,55.8038,55.7838,55.8038,1500.0
2013-10-02 15:00:00,83.56,83.56,83.55,83.55,200.0,55.8038,55.8038,55.7971,55.7971,200.0
2013-10-02 15:05:00,83.55,83.56,83.55,83.55,600.0,55.7971,55.8038,55.7971,55.7971,600.0
2013-10-02 15:10:00,83.59,83.59,83.54,83.54,700.0,55.8238,55.8238,55.7904,55.7904,700.0
2013-10-02 15:15:00,83.54,83.59,83.54,83.58,2400.0,55.7904,55.8238,55.7904,55.8171,2400.0
2013-10-02 15:20:00,83.6,83.62,83.6,83.62,3200.0,55.8305,55.8439,55.8305,55.8439,3200.0
2013-10-02 15:25:00,83.57,83.57,83.57,83.57,300.0,55.8105,55.8105,55.8105,55.8105,300.0
2013-10-02 15:30:00,83.58,83.61,83.58,83.61,1600.0,55.8171,55.8372,55.8171,55.8372,1600.0
2013-10-02 15:35:00,83.57,83.61,83.57,83.59,2600.0,55.8105,55.8372,55.8105,55.8238,2600.0
2013-10-02 15:40:00,83.59,83.59,83.57,83.57,4000.0,55.8238,55.8238,55.8105,55.8105,4000.0
2013-10-02 15:45:00,83.6,83.61,83.58,83.58,1600.0,55.8305,55.8372,55.8171,55.8171,1600.0
2013-10-02 15:50:00,83.61,83.61,83.59,83.59,500.0,55.8372,55.8372,55.8238,55.8238,500.0
2013-10-02 15:55:00,83.59,83.6,83.56,83.59,4200.0,55.8238,55.8305,55.8038,55.8238,4200.0
2013-10-03 09:30:00,83.61,83.61,83.58,83.58,4600.0,55.8372,55.8372,55.8171,55.8171,4600.0
2013-10-03 09:35:00,83.58,83.58,83.57,83.57,1900.0,55.8171,55.8171,55.8105,55.8105,1900.0
2013-10-03 09:40:00,83.59,83.6,83.56,83.56,7800.0,55.8238,55.8305,55.8038,55.8038,7800.0
2013-10-03 09:45:00,83.56,83.57,83.53,83.53,300.0,55.8038,55.8105,55.7838,55.7838,300.0
2013-10-03 09:50:00,83.56,83.59,83.56,83.59,1900.0,55.8038,55.8238,55.8038,55.8238,1900.0
2013-10-03 09:55:00,83.59,83.59,83.59,83.59,200.0,55.8238,55.8238,55.8238,55.8238,200.0
2013-10-03 10:00:00,83.59,83.69,83.59,83.69,4300.0,55.8238,55.8906,55.8238,55.8906,4300.0
2013-10-03 10:05:00,83.7,83.7,83.66,83.66,600.0,55.8973,55.8973,55.8706,55.8706,600.0
2013-10-03 10:10:00,83.66,83.68,83.64,83.64,7100.0,55.8706,55.8839,55.8572,55.8572,7100.0
2013-10-03 10:15:00,83.68,83.68,83.68,83.68,200.0,55.8839,55.8839,55.8839,55.8839,200.0
2013-10-03 10:20:00,83.65,83.68,83.65,83.68,300.0,55.8639,55.8839,55.8639,55.8839,300.0
2013-10-03 10:25:00,83.68,83.68,83.68,83.68,100.0,55.8839,55.8839,55.8839,55.8839,100.0
2013-10-03 10:30:00,83.68,83.68,83.68,83.68,0.0,55.8839,55.8839,55.8839,55.8839,0.0
2013-10-03 10:35:00,83.68,83.7,83.68,83.7,700.0,55.8839,55.8973,55.8839,55.8973,700.0
2013-10-03 10:40:00,83.7,83.72,83.69,83.72,1000.0,55.8973,55.9106,55.8906,55.9106,1000.0
2013-10-03 10:45:00,83.72,83.73,83.69,83.73,44100.0,55.9106,55.9173,55.8906,55.9173,44100.0
2013-10-03 10:50:00,83.7,83.7,83.66,83.66,400.0,55.8973,55.8973,55.8706,55.8706,400.0
2013-10-03 10:55:00,83.71,83.71,83.69,83.69,900.0,55.904,55.904,55.8906,55.8906,900.0
2013-10-03 11:00:00,83.71,83.71,83.71,83.71,100.0,55.904,55.904,55.904,55.904,100.0
2013-10-03 11:05:00,83.73,83.73,83.72,83.72,700.0,55.9173,55.9173,55.9106,55.9106,700.0
2013-10-03 11:10:00,83.72,83.72,83.71,83.71,900.0,55.9106,55.9106,55.904,55.904,900.0
2013-10-03 11:15:00,83.7,83.71,83.69,83.71,900.0,55.8973,55.904,55.8906,55.904,900.0
2013-10-03 11:20:00,83.69,83.73,83.69,83.73,600.0,55.8906,55.9173,55.8906,55.9173,600.0
2013-10-03 11:25:00,83.73,83.73,83.69,83.73,700.0,55.9173,55.9173,55.8906,55.9173,700.0
2013-10-03 11:30:00,83.72,83.73,83.71,83.72,1600.0,55.9106,55.9173,55.904,55.9106,1600.0
2013-10-03 11:35:00,83.72,83.72,83.72,83.72,300.0,55.9106,55.9106,55.9106,55.9106,300.0
2013-10-03 11:40:00,83.71,83.73,83.71,83.73,3800.0,55.904,55.9173,55.904,55.9173,3800.0
2013-10-03 11:45:00,83.73,83.74,83.72,83.73,20900.0,55.9173,55.924,55.9106,55.9173,20900.0
2013-10-03 11:50:00,83.73,83.73,83.69,83.69,2600.0,55.9173,55.9173,55.8906,55.8906,2600.0
2013-10-03 11:55:00,83.71,83.72,83.71,83.72,300.0,55.904,55.9106,55.904,55.9106,300.0
2013-10-03 12:00:00,83.73,83.73,83.72,83.72,2200.0,55.9173,55.9173,55.9106,55.9106,2200.0
2013-10-03 12:05:00,83.74,83.75,83.68,83.71,8300.0,55.924,55.9307,55.8839,55.904,8300.0
2013-10-03 12:10:00,83.71,83.72,83.71,83.71,3900.0,55.904,55.9106,55.904,55.904,3900.0
2013-10-03 12:15:00,83.71,83.72,83.7,83.72,2200.0,55.904,55.9106,55.8973,55.9106,2200.0
2013-10-03 12:20:00,83.71,83.71,83.71,83.71,400.0,55.904,55.904,55.904,55.904,400.0
2013-10-03 12:25:00,83.71,83.72,83.69,83.69,700.0,55.904,55.9106,55.8906,55.8906,700.0
2013-10-03 12:30:00,83.69,83.69,83.66,83.67,1800.0,55.8906,55.8906,55.8706,55.8773,1800.0
2013-10-03 12:35:00,83.66,83.66,83.66,83.66,100.0,55.8706,55.8706,55.8706,55.8706,100.0
2013-10-03 12:40:00,83.67,83.69,83.65,83.69,800.0,55.8773,55.8906,55.8639,55.8906,800.0
2013-10-03 12:45:00,83.65,83.69,83.65,83.65,1600.0,55.8639,55.8906,55.8639,55.8639,1600.0
2013-10-03 12:50:00,83.65,83.69,83.65,83.69,300.0,55.8639,55.8906,55.8639,55.8906,300.0
2013-10-03 12:55:00,83.69,83.69,83.69,83.69,0.0,55.8906,55.8906,55.8906,55.8906,0.0
2013-10-03 13:00:00,83.67,83.69,83.67,83.67,2400.0,55.8773,55.8906,55.8773,55.8773,2400.0
2013-10-03 13:05:00,83.67,83.67,83.67,83.67,0.0,55.8773,55.8773,55.8773,55.8773,0.0
2013-10-03 13:10:00,83.64,83.66,83.63,83.63,600.0,55.8572,55.8706,55.8505,55.8505,600.0
2013-10-03 13:15:00,83.65,83.69,83.63,83.67,2000.0,55.8639,55.8906,55.8505,55.8773,2000.0
2013-10-03 13:20:00,83.67,83.67,83.67,83.67,0.0,55.8773,55.8773,55.8773,55.8773,0.0
2013-10-03 13:25:00,83.65,83.68,83.62,83.64,1000.0,55.8639,55.8839,55.8439,55.8572,1000.0
2013-10-03 13:30:00,83.69,83.69,83.62,83.62,400.0,55.8906,55.8906,55.8439,55.8439,400.0
2013-10-03 13:35:00,83.62,83.66,83.62,83.66,500.0,55.8439,55.8706,55.8439,55.8706,500.0
2013-10-03 13:40:00,83.67,83.67,83.67,83.67,300.0,55.8773,55.8773,55.8773,55.8773,300.0
2013-10-03 13:45:00,83.66,83.66,83.66,83.66,100.0,55.8706,55.8706,55.8706,55.8706,100.0
2013-10-03 13:50:00,83.65,83.68,83.64,83.64,500.0,55.8639,55.8839,55.8572,55.8572,500.0
2013-10-03 13:55:00,83.62,83.66,83.62,83.62,2000.0,55.8439,55.8706,55.8439,55.8439,2000.0
2013-10-03 14:00:00,83.62,83.62,83.6,83.6,1700.0,55.8439,55.8439,55.8305,55.8305,1700.0
2013-10-03 14:05:00,83.63,83.63,83.63,83.63,100.0,55.8505,55.8505,55.8505,55.8505,100.0
2013-10-03 14:10:00,83.62,83.62,83.58,83.58,500.0,55.8439,55.8439,55.8171,55.8171,500.0
2013-10-03 14:15:00,83.57,83.62,83.57,83.6,1900.0,55.8105,55.8439,55.8105,55.8305,1900.0
2013-10-03 14:20:00,83.61,83.62,83.61,83.62,5200.0,55.8372,55.8439,55.8372,55.8439,5200.0
2013-10-03 14:25:00,83.63,83.63,83.61,83.61,1200.0,55.8505,55.8505,55.8372,55.8372,1200.0
2013-10-03 14:30:00,83.61,83.64,83.59,83.64,2100.0,55.8372,55.8572,55.8238,55.8572,2100.0
2013-10-03 14:35:00,83.6,83.64,83.6,83.64,700.0,55.8305,55.8572,55.8305,55.8572,700.0
2013-10-03 14:40:00,83.62,83.62,83.59,83.59,700.0,55.8439,55.8439,55.8238,55.8238,700.0
2013-10-03 14:45:00,83.64,83.64,83.59,83.59,700.0,55.8572,55.8572,55.8238,55.8238,700.0
2013-10-03 14:50:00,83.62,83.63,83.59,83.63,500.0,55.8439,55.8505,55.8238,55.8505,500.0
2013-10-03 14:55:00,83.59,83.62,83.59,83.61,600.0,55.8238,55.8439,55.8238,55.8372,600.0
2013-10-03 15:00:00,83.59,83.61,83.58,83.6,2100.0,55.8238,55.8372,55.8171,55.8305,2100.0
2013-10-03 15:05:00,83.6,83.6,83.6,83.6,100.0,55.8305,55.8305,55.8305,55.8305,100.0
2013-10-03 15:10:00,83.62,83.62,83.59,83.59,400.0,55.8439,55.8439,55.8238,55.8238,400.0
2013-10-03 15:15:00,83.63,83.63,83.61,83.61,400.0,55.8505,55.8505,55.8372,55.8372,400.0
2013-10-03 15:20:00,83.6,83.61,83.59,83.6,800.0,55.8305,55.8372,55.8238,55.8305,800.0
2013-10-03 15:25:00,83.62,83.62,83.62,83.62,100.0,55.8439,55.8439,55.8439,55.8439,100.0
2013-10-03 15:30:00,83.64,83.64,83.62,83.62,3600.0,55.8572,55.8572,55.8439,55.8439,3600.0
2013-10-03 15:35:00,83.58,83.58,83.58,83.58,300.0,55.8171,55.8171,55.8171,55.8171,300.0
2013-10-03 15:40:00,83.58,83.6,83.57,83.59,5300.0,55.8171,55.8305,55.8105,55.8238,5300.0
2013-10-03 15:45:00,83.58,83.58,83.58,83.58,300.0,55.8171,55.8171,55.8171,55.8171,300.0
2013-10-03 15:50:00,83.59,83.61,83.57,83.58,2400.0,55.8238,55.8372,55.8105,55.8171,2400.0
2013-10-03 15:55:00,83.58,83.6,83.55,83.55,3100.0,55.8171,55.8305,55.7971,55.7971,3100.0
2013-10-04 09:30:00,83.5,83.55,83.46,83.54,6200.0,55.7637,55.7971,55.737,55.7904,6200.0
2013-10-04 09:35:00,83.5,83.5,83.48,83.48,400.0,55.7637,55.7637,55.7504,55.7504,400.0
2013-10-04 09:40:00,83.54,83.54,83.48,83.48,800.0,55.7904,55.7904,55.7504,55.7504,800.0
2013-10-04 09:45:00,83.5,83.5,83.38,83.38,2900.0,55.7637,55.7637,55.6836,55.6836,2900.0
2013-10-04 09:50:00,83.42,83.43,83.39,83.41,1000.0,55.7103,55.717,55.6903,55.7036,1000.0
2013-10-04 09:55:00,83.4,83.43,83.4,83.4,900.0,55.6969,55.717,55.6969,55.6969,900.0
2013-10-04 10:00:00,83.4,83.44,83.4,83.4,600.0,55.6969,55.7237,55.6969,55.6969,600.0
2013-10-04 10:05:00,83.38,83.44,83.37,83.37,700.0,55.6836,55.7237,55.6769,55.6769,700.0
2013-10-04 10:10:00,83.44,83.45,83.37,83.37,6300.0,55.7237,55.7303,55.6769,55.6769,6300.0
2013-10-04 10:15:00,83.43,83.45,83.37,83.45,2100.0,55.717,55.7303,55.6769,55.7303,2100.0
2013-10-04 10:20:00,83.45,83.45,83.43,83.45,1600.0,55.7303,55.7303,55.717,55.7303,1600.0
2013-10-04 10:25:00,83.44,83.45,83.44,83.45,200.0,55.7237,55.7303,55.7237,55.7303,200.0
2013-10-04 10:30:00,83.43,83.43,83.43,83.43,100.0,55.717,55.717,55.717,55.717,100.0
2013-10-04 10:35:00,83.45,83.46,83.39,83.39,3000.0,55.7303,55.737,55.6903,55.6903,3000.0
2013-10-04 10:40:00,83.38,83.41,83.38,83.41,400.0,55.6836,55.7036,55.6836,55.7036,400.0
2013-10-04 10:45:00,83.46,83.46,83.46,83.46,500.0,55.737,55.737,55.737,55.737,500.0
2013-10-04 10:50:00,83.45,83.46,83.39,83.43,1600.0,55.7303,55.737,55.6903,55.717,1600.0
2013-10-04 10:55:00,83.39,83.46,83.39,83.46,600.0,55.6903,55.737,55.6903,55.737,600.0
2013-10-04 11:00:00,83.46,83.46,83.43,83.43,400.0,55.737,55.737,55.717,55.717,400.0
2013-10-04 11:05:00,83.41,83.45,83.41,83.45,2500.0,55.7036,55.7303,55.7036,55.7303,2500.0
2013-10-04 11:10:00,83.46,83.59,83.45,83.53,17000.0,55.737,55.8238,55.7303,55.7838,17000.0
2013-10-04 11:15:00,83.41,83.5,83.41,83.5,700.0,55.7036,55.7637,55.7036,55.7637,700.0
2013-10-04 11:20:00,83.42,83.52,83.42,83.49,1900.0,55.7103,55.7771,55.7103,55.757,1900.0
2013-10-04 11:25:00,83.44,83.5,83.44,83.5,700.0,55.7237,55.7637,55.7237,55.7637,700.0
2013-10-04 11:30:00,83.43,83.53,83.43,83.48,2600.0,55.717,55.7838,55.717,55.7504,2600.0
2013-10-04 11:35:00,83.43,83.43,83.43,83.43,100.0,55.717,55.717,55.717,55.717,100.0
2013-10-04 11:40:00,83.5,83.51,83.47,83.51,1000.0,55.7637,55.7704,55.7437,55.7704,1000.0
2013-10-04 11:45:00,83.47,83.51,83.47,83.47,1900.0,55.7437,55.7704,55.7437,55.7437,1900.0
2013-10-04 11:50:00,83.51,83.51,83.43,83.43,1400.0,55.7704,55.7704,55.717,55.717,1400.0
2013-10-04 11:55:00,83.46,83.46,83.38,83.39,2800.0,55.737,55.737,55.6836,55.6903,2800.0
2013-10-04 12:00:00,83.38,83.38,83.38,83.38,600.0,55.6836,55.6836,55.6836,55.6836,600.0
2013-10-04 12:05:00,83.41,83.48,83.41,83.47,700.0,55.7036,55.7504,55.7036,55.7437,700.0
2013-10-04 12:10:00,83.43,83.43,83.42,83.42,200.0,55.717,55.717,55.7103,55.7103,200.0
2013-10-04 12:15:00,83.48,83.48,83.37,83.37,500.0,55.7504,55.7504,55.6769,55.6769,500.0
2013-10-04 12:20:00,83.37,83.37,83.37,83.37,0.0,55.6769,55.6769,55.6769,55.6769,0.0
2013-10-04 12:25:00,83.4,83.48,83.4,83.48,1300.0,55.6969,55.7504,55.6969,55.7504,1300.0
2013-10-04 12:30:00,83.38,83.47,83.38,83.47,2000.0,55.6836,55.7437,55.6836,55.7437,2000.0
2013-10-04 12:35:00,83.38,83.44,83.37,83.37,900.0,55.6836,55.7237,55.6769,55.6769,900.0
2013-10-04 12:40:00,83.39,83.39,83.39,83.39,200.0,55.6903,55.6903,55.6903,55.6903,200.0
2013-10-04 12:45:00,83.45,83.45,83.39,83.4,1200.0,55.7303,55.7303,55.6903,55.6969,1200.0
2013-10-04 12:50:00,83.4,83.4,83.4,83.4,0.0,55.6969,55.6969,55.6969,55.6969,0.0
2013-10-04 12:55:00,83.38,83.38,83.38,83.38,100.0,55.6836,55.6836,55.6836,55.6836,100.0
2013-10-04 13:00:00,83.39,83.39,83.35,83.35,200.0,55.6903,55.6903,55.6635,55.6635,200.0
2013-10-04 13:05:00,83.34,83.34,83.33,83.33,1400.0,55.6569,55.6569,55.6502,55.6502,1400.0
2013-10-04 13:10:00,83.33,83.33,83.33,83.33,100.0,55.6502,55.6502,55.6502,55.6502,100.0
2013-10-04 13:15:00,83.35,83.35,83.31,83.34,700.0,55.6635,55.6635,55.6368,55.6569,700.0
2013-10-04 13:20:00,83.31,83.31,83.31,83.31,100.0,55.6368,55.6368,55.6368,55.6368,100.0
2013-10-04 13:25:00,83.31,83.31,83.31,83.31,0.0,55.6368,55.6368,55.6368,55.6368,0.0
2013-10-04 13:30:00,83.35,83.35,83.35,83.35,100.0,55.6635,55.6635,55.6635,55.6635,100.0
2013-10-04 13:35:00,83.35,83.35,83.35,83.35,0.0,55.6635,55.6635,55.6635,55.6635,0.0
2013-10-04 13:40:00,83.36,83.37,83.34,83.37,800.0,55.6702,55.6769,55.6569,55.6769,800.0
2013-10-04 13:45:00,83.37,83.37,83.37,83.37,100.0,55.6769,55.6769,55.6769,55.6769,100.0
2013-10-04 13:50:00,83.37,83.41,83.36,83.39,23000.0,55.6769,55.7036,55.6702,55.6903,23000.0
2013-10-04 13:55:00,83.39,83.4,83.37,83.37,6100.0,55.6903,55.6969,55.6769,55.6769,6100.0
2013-10-04 14:00:00,83.38,83.4,83.38,83.38,3200.0,55.6836,55.6969,55.6836,55.6836,3200.0
2013-10-04 14:05:00,83.38,83.4,83.37,83.39,6200.0,55.6836,55.6969,55.6769,55.6903,6200.0
2013-10-04 14:10:00,83.37,83.38,83.35,83.37,2500.0,55.6769,55.6836,55.6635,55.6769,2500.0
2013-10-04 14:15:00,83.37,83.37,83.35,83.36,3900.0,55.6769,55.6769,55.6635,55.6702,3900.0
2013-10-04 14:20:00,83.35,83.36,83.35,83.36,13700.0,55.6635,55.6702,55.6635,55.6702,13700.0
2013-10-04 14:25:00,83.36,83.38,83.36,83.37,2800.0,55.6702,55.6836,55.6702,55.6769,2800.0
2013-10-04 14:30:00,83.38,83.38,83.37,83.37,2300.0,55.6836,55.6836,55.6769,55.6769,2300.0
2013-10-04 14:35:00,83.37,83.38,83.37,83.37,5500.0,55.6769,55.6836,55.6769,55.6769,5500.0
2013-10-04 14:40:00,83.36,83.37,83.36,83.37,700.0,55.6702,55.6769,55.6702,55.6769,700.0
2013-10-04 14:45:00,83.36,83.37,83.36,83.36,600.0,55.6702,55.6769,55.6702,55.6702,600.0
2013-10-04 14:50:00,83.35,83.37,83.35,83.36,3600.0,55.6635,55.6769,55.6635,55.6702,3600.0
2013-10-04 14:55:00,83.37,83.38,83.36,83.37,4800.0,55.6769,55.6836,55.6702,55.6769,4800.0
2013-10-04 15:00:00,83.36,83.38,83.36,83.37,2000.0,55.6702,55.6836,55.6702,55.6769,2000.0
2013-10-04 15:05:00,83.38,83.39,83.37,83.37,4500.0,55.6836,55.6903,55.6769,55.6769,4500.0
2013-10-04 15:10:00,83.38,83.39,83.38,83.39,1500.0,55.6836,55.6903,55.6836,55.6903,1500.0
2013-10-04 15:15:00,83.38,83.38,83.35,83.36,8900.0,55.6836,55.6836,55.6635,55.6702,8900.0
2013-10-04 15:20:00,83.38,83.38,83.38,83.38,100.0,55.6836,55.6836,55.6836,55.6836,100.0
2013-10-04 15:25:00,83.38,83.39,83.37,83.39,1100.0,55.6836,55.6903,55.6769,55.6903,1100.0
2013-10-04 15:30:00,83.36,83.4,83.35,83.4,1400.0,55.6702,55.6969,55.6635,55.6969,1400.0
2013-10-04 15:35:00,83.38,83.42,83.38,83.38,1400.0,55.6836,55.7103,55.6836,55.6836,1400.0
2013-10-04 15:40:00,83.38,83.42,83.34,83.38,2500.0,55.6836,55.7103,55.6569,55.6836,2500.0
2013-10-04 15:45:00,83.38,83.41,83.35,83.35,1200.0,55.6836,55.7036,55.6635,55.6635,1200.0
2013-10-04 15:50:00,83.36,83.36,83.35,83.35,200.0,55.6702,55.6702,55.6635,55.6635,200.0
2013-10-04 15:55:00,83.42,83.42,83.36,83.42,2900.0,55.7103,55.7103,55.6702,55.7103,2900.0
2013-10-07 09:30:00,83.6,83.65,83.6,83.63,15400.0,55.8305,55.8639,55.8305,55.8505,15400.0
2013-10-07 09:35:00,83.63,83.63,83.56,83.63,1400.0,55.8505,55.8505,55.8038,55.8505,1400.0
2013-10-07 09:40:00,83.63,83.64,83.63,83.64,1000.0,55.8505,55.8572,55.8505,55.8572,1000.0
2013-10-07 09:45:00,83.6,83.65,83.55,83.65,4700.0,55.8305,55.8639,55.7971,55.8639,4700.0
2013-10-07 09:50:00,83.65,83.65,83.55,83.64,4200.0,55.8639,55.8639,55.7971,55.8572,4200.0
2013-10-07 09:55:00,83.64,83.64,83.54,83.55,7800.0,55.8572,55.8572,55.7904,55.7971,7800.0
2013-10-07 10:00:00,83.54,83.55,83.52,83.53,5000.0,55.7904,55.7971,55.7771,55.7838,5000.0
2013-10-07 10:05:00,83.54,83.56,83.52,83.53,19800.0,55.7904,55.8038,55.7771,55.7838,19800.0
2013-10-07 10:10:00,83.52,83.55,83.52,83.55,8600.0,55.7771,55.7971,55.7771,55.7971,8600.0
2013-10-07 10:15:00,83.55,83.56,83.54,83.55,1700.0,55.7971,55.8038,55.7904,55.7971,1700.0
2013-10-07 10:20:00,83.55,83.55,83.54,83.55,2800.0,55.7971,55.7971,55.7904,55.7971,2800.0
2013-10-07 10:25:00,83.55,83.58,83.54,83.58,3000.0,55.7971,55.8171,55.7904,55.8171,3000.0
2013-10-07 10:30:00,83.58,83.58,83.56,83.58,2100.0,55.8171,55.8171,55.8038,55.8171,2100.0
2013-10-07 10:35:00,83.59,83.6,83.58,83.58,1500.0,55.8238,55.8305,55.8171,55.8171,1500.0
2013-10-07 10:40:00,83.58,83.6,83.58,83.6,3600.0,55.8171,55.8305,55.8171,55.8305,3600.0
2013-10-07 10:45:00,83.6,83.62,83.58,83.6,2000.0,55.8305,55.8439,55.8171,55.8305,2000.0
2013-10-07 10:50:00,83.6,83.67,83.6,83.65,25600.0,55.8305,55.8773,55.8305,55.8639,25600.0
2013-10-07 10:55:00,83.67,83.67,83.59,83.59,5600.0,55.8773,55.8773,55.8238,55.8238,5600.0
2013-10-07 11:00:00,83.64,83.66,83.61,83.63,7400.0,55.8572,55.8706,55.8372,55.8505,7400.0
2013-10-07 11:05:00,83.62,83.62,83.61,83.61,2500.0,55.8439,55.8439,55.8372,55.8372,2500.0
2013-10-07 11:10:00,83.6,83.61,83.54,83.61,5800.0,55.8305,55.8372,55.7904,55.8372,5800.0
2013-10-07 11:15:00,83.61,83.62,83.61,83.62,4700.0,55.8372,55.8439,55.8372,55.8439,4700.0
2013-10-07 11:20:00,83.62,83.62,83.59,83.59,6300.0,55.8439,55.8439,55.8238,55.8238,6300.0
2013-10-07 11:25:00,83.59,83.61,83.59,83.61,800.0,55.8238,55.8372,55.8238,55.8372,800.0
2013-10-07 11:30:00,83.6,83.61,83.58,83.61,1600.0,55.8305,55.8372,55.8171,55.8372,1600.0
2013-10-07 11:35:00,83.6,83.6,83.58,83.58,2600.0,55.8305,55.8305,55.8171,55.8171,2600.0
2013-10-07 11:40:00,83.6,83.61,83.58,83.61,5300.0,55.8305,55.8372,55.8171,55.8372,5300.0
2013-10-07 11:45:00,83.63,83.63,83.62,83.63,17300.0,55.8505,55.8505,55.8439,55.8505,17300.0
2013-10-07 11:50:00,83.62,83.62,83.61,83.61,1700.0,55.8439,55.8439,55.8372,55.8372,1700.0
2013-10-07 11:55:00,83.62,83.62,83.55,83.61,1900.0,55.8439,55.8439,55.7971,55.8372,1900.0
2013-10-07 12:00:00,83.62,83.63,83.56,83.62,4000.0,55.8439,55.8505,55.8038,55.8439,4000.0
2013-10-07 12:05:00,83.63,83.63,83.57,83.62,4000.0,55.8505,55.8505,55.8105,55.8439,4000.0
2013-10-07 12:10:00,83.62,83.62,83.58,83.58,3100.0,55.8439,55.8439,55.8171,55.8171,3100.0
2013-10-07 12:15:00,83.6,83.61,83.54,83.6,3300.0,55.8305,55.8372,55.7904,55.8305,3300.0
2013-10-07 12:20:00,83.6,83.6,83.59,83.59,1200.0,55.8305,55.8305,55.8238,55.8238,1200.0
2013-10-07 12:25:00,83.59,83.6,83.55,83.6,1800.0,55.8238,55.8305,55.7971,55.8305,1800.0
2013-10-07 12:30:00,83.59,83.6,83.54,83.6,2900.0,55.8238,55.8305,55.7904,55.8305,2900.0
2013-10-07 12:35:00,83.6,83.62,83.54,83.62,2400.0,55.8305,55.8439,55.7904,55.8439,2400.0
2013-10-07 12:40:00,83.6,83.6,83.57,83.6,2000.0,55.8305,55.8305,55.8105,55.8305,2000.0
2013-10-07 12:45:00,83.6,83.61,83.57,83.59,4300.0,55.8305,55.8372,55.8105,55.8238,4300.0
2013-10-07 12:50:00,83.59,83.61,83.58,83.58,1600.0,55.8238,55.8372,55.8171,55.8171,1600.0
2013-10-07 12:55:00,83.62,83.62,83.57,83.61,1800.0,55.8439,55.8439,55.8105,55.8372,1800.0
2013-10-07 13:00:00,83.6,83.61,83.59,83.61,2000.0,55.8305,55.8372,55.8238,55.8372,2000.0
2013-10-07 13:05:00,83.61,83.64,83.57,83.64,4600.0,55.8372,55.8572,55.8105,55.8572,4600.0
2013-10-07 13:10:00,83.62,83.63,83.6,83.63,1700.0,55.8439,55.8505,55.8305,55.8505,1700.0
2013-10-07 13:15:00,83.63,83.63,83.61,83.62,11300.0,55.8505,55.8505,55.8372,55.8439,11300.0
2013-10-07 13:20:00,83.53,83.64,83.53,83.64,3300.0,55.7838,55.8572,55.7838,55.8572,3300.0
2013-10-07 13:25:00,83.63,83.64,83.62,83.62,3600.0,55.8505,55.8572,55.8439,55.8439,3600.0
2013-10-07 13:30:00,83.62,83.65,83.62,83.65,24900.0,55.8439,55.8639,55.8439,55.8639,24900.0
2013-10-07 13:35:00,83.64,83.64,83.62,83.62,3000.0,55.8572,55.8572,55.8439,55.8439,3000.0
2013-10-07 13:40:00,83.62,83.65,83.62,83.64,4000.0,55.8439,55.8639,55.8439,55.8572,4000.0
2013-10-07 13:45:00,83.62,83.62,83.57,83.61,4000.0,55.8439,55.8439,55.8105,55.8372,4000.0
2013-10-07 13:50:00,83.6,83.61,83.6,83.61,3200.0,55.8305,55.8372,55.8305,55.8372,3200.0
2013-10-07 13:55:00,83.61,83.61,83.57,83.6,2800.0,55.8372,55.8372,55.8105,55.8305,2800.0
2013-10-07 14:00:00,83.6,83.6,83.56,83.59,3300.0,55.8305,55.8305,55.8038,55.8238,3300.0
2013-10-07 14:05:00,83.6,83.62,83.56,83.62,12600.0,55.8305,55.8439,55.8038,55.8439,12600.0
2013-10-07 14:10:00,83.62,83.64,83.62,83.62,8700.0,55.8439,55.8572,55.8439,55.8439,8700.0
2013-10-07 14:15:00,83.63,83.63,83.61,83.63,2900.0,55.8505,55.8505,55.8372,55.8505,2900.0
2013-10-07 14:20:00,83.63,83.63,83.63,83.63,2600.0,55.8505,55.8505,55.8505,55.8505,2600.0
2013-10-07 14:25:00,83.63,83.63,83.63,83.63,3400.0,55.8505,55.8505,55.8505,55.8505,3400.0
2013-10-07 14:30:00,83.62,83.63,83.61,83.62,3800.0,55.8439,55.8505,55.8372,55.8439,3800.0
2013-10-07 14:35:00,83.61,83.61,83.59,83.61,4600.0,55.8372,55.8372,55.8238,55.8372,4600.0
2013-10-07 14:40:00,83.59,83.6,83.59,83.6,14400.0,55.8238,55.8305,55.8238,55.8305,14400.0
2013-10-07 14:45:00,83.59,83.59,83.58,83.58,4700.0,55.8238,55.8238,55.8171,55.8171,4700.0
2013-10-07 14:50:00,83.59,83.6,83.58,83.59,3300.0,55.8238,55.8305,55.8171,55.8238,3300.0
2013-10-07 14:55:00,83.58,83.58,83.57,83.58,3700.0,55.8171,55.8171,55.8105,55.8171,3700.0
2013-10-07 15:00:00,83.58,83.58,83.57,83.58,3300.0,55.8171,55.8171,55.8105,55.8171,3300.0
2013-10-07 15:05:00,83.58,83.59,83.57,83.59,8200.0,55.8171,55.8238,55.8105,55.8238,8200.0
2013-10-07 15:10:00,83.6,83.6,83.57,83.57,3600.0,55.8305,55.8305,55.8105,55.8105,3600.0
2013-10-07 15:15:00,83.58,83.59,83.57,83.58,5200.0,55.8171,55.8238,55.8105,55.8171,5200.0
2013-10-07 15:20:00,83.58,83.6,83.57,83.59,15600.0,55.8171,55.8305,55.8105,55.8238,15600.0
2013-10-07 15:25:00,83.61,83.61,83.59,83.59,2100.0,55.8372,55.8372,55.8238,55.8238,2100.0
2013-10-07 15:30:00,83.6,83.6,83.53,83.53,4700.0,55.8305,55.8305,55.7838,55.7838,4700.0
2013-10-07 15:35:00,83.58,83.58,83.53,83.58,7300.0,55.8171,55.8171,55.7838,55.8171,7300.0
2013-10-07 15:40:00,83.58,83.6,83.58,83.58,6200.0,55.8171,55.8305,55.8171,55.8171,6200.0
2013-10-07 15:45:00,83.58,83.58,83.54,83.58,6000.0,55.8171,55.8171,55.7904,55.8171,6000.0
2013-10-07 15:50:00,83.58,83.61,83.56,83.59,6700.0,55.8171,55.8372,55.8038,55.8238,6700.0
2013-10-07 15:55:00,83.59,83.61,83.51,83.52,11700.0,55.8238,55.8372,55.7704,55.7771,11700.0
2013-10-08 09:30:00,83.48,83.61,83.48,83.55,4200.0,55.7504,55.8372,55.7504,55.7971,4200.0
2013-10-08 09:35:00,83.57,83.57,83.51,83.51,400.0,55.8105,55.8105,55.7704,55.7704,400.0
2013-10-08 09:40:00,83.5,83.58,83.5,83.58,200.0,55.7637,55.8171,55.7637,55.8171,200.0
2013-10-08 09:45:00,83.57,83.57,83.57,83.57,100.0,55.8105,55.8105,55.8105,55.8105,100.0
2013-10-08 09:50:00,83.51,83.61,83.5,83.61,500.0,55.7704,55.8372,55.7637,55.8372,500.0
2013-10-08 09:55:00,83.61,83.61,83.61,83.61,0.0,55.8372,55.8372,55.8372,55.8372,0.0
2013-10-08 10:00:00,83.58,83.58,83.54,83.57,400.0,55.8171,55.8171,55.7904,55.8105,400.0
2013-10-08 10:05:00,83.5,83.51,83.5,83.5,2000.0,55.7637,55.7704,55.7637,55.7637,2000.0
2013-10-08 10:10:00,83.5,83.5,83.5,83.5,0.0,55.7637,55.7637,55.7637,55.7637,0.0
2013-10-08 10:15:00,83.54,83.54,83.52,83.52,1700.0,55.7904,55.7904,55.7771,55.7771,1700.0
2013-10-08 10:20:00,83.52,83.53,83.5,83.53,1200.0,55.7771,55.7838,55.7637,55.7838,1200.0
2013-10-08 10:25:00,83.53,83.53,83.5,83.53,600.0,55.7838,55.7838,55.7637,55.7838,600.0
2013-10-08 10:30:00,83.53,83.57,83.53,83.55,1000.0,55.7838,55.8105,55.7838,55.7971,1000.0
2013-10-08 10:35:00,83.55,83.55,83.55,83.55,0.0,55.7971,55.7971,55.7971,55.7971,0.0
2013-10-08 10:40:00,83.51,83.53,83.51,83.51,500.0,55.7704,55.7838,55.7704,55.7704,500.0
2013-10-08 10:45:00,83.55,83.55,83.55,83.55,100.0,55.7971,55.7971,55.7971,55.7971,100.0
2013-10-08 10:50:00,83.56,83.57,83.56,83.57,600.0,55.8038,55.8105,55.8038,55.8105,600.0
2013-10-08 10:55:00,83.52,83.52,83.52,83.52,500.0,55.7771,55.7771,55.7771,55.7771,500.0
2013-10-08 11:00:00,83.52,83.55,83.52,83.55,1100.0,55.7771,55.7971,55.7771,55.7971,1100.0
2013-10-08 11:05:00,83.52,83.53,83.52,83.53,400.0,55.7771,55.7838,55.7771,55.7838,400.0
2013-10-08 11:10:00,83.55,83.55,83.52,83.52,200.0,55.7971,55.7971,55.7771,55.7771,200.0
2013-10-08 11:15:00,83.52,83.54,83.52,83.54,400.0,55.7771,55.7904,55.7771,55.7904,400.0
2013-10-08 11:20:00,83.54,83.54,83.54,83.54,200.0,55.7904,55.7904,55.7904,55.7904,200.0
2013-10-08 11:25:00,83.54,83.54,83.54,83.54,0.0,55.7904,55.7904,55.7904,55.7904,0.0
2013-10-08 11:30:00,83.54,83.57,83.54,83.57,2400.0,55.7904,55.8105,55.7904,55.8105,2400.0
2013-10-08 11:35:00,83.57,83.6,83.56,83.6,1100.0,55.8105,55.8305,55.8038,55.8305,1100.0
2013-10-08 11:40:00,83.6,83.63,83.6,83.6,1200.0,55.8305,55.8505,55.8305,55.8305,1200.0
2013-10-08 11:45:00,83.57,83.57,83.57,83.57,600.0,55.8105,55.8105,55.8105,55.8105,600.0
2013-10-08 11:50:00,83.6,83.6,83.56,83.58,400.0,55.8305,55.8305,55.8038,55.8171,400.0
2013-10-08 11:55:00,83.56,83.56,83.52,83.53,2200.0,55.8038,55.8038,55.7771,55.7838,2200.0
2013-10-08 12:00:00,83.55,83.57,83.55,83.57,900.0,55.7971,55.8105,55.7971,55.8105,900.0
2013-10-08 12:05:00,83.53,83.56,83.53,83.56,6500.0,55.7838,55.8038,55.7838,55.8038,6500.0
2013-10-08 12:10:00,83.53,83.56,83.53,83.54,2200.0,55.7838,55.8038,55.7838,55.7904,2200.0
2013-10-08 12:15:00,83.53,83.54,83.52,83.54,1200.0,55.7838,55.7904,55.7771,55.7904,1200.0
2013-10-08 12:20:00,83.54,83.54,83.54,83.54,100.0,55.7904,55.7904,55.7904,55.7904,100.0
2013-10-08 12:25:00,83.55,83.55,83.45,83.47,14900.0,55.7971,55.7971,55.7303,55.7437,14900.0
2013-10-08 12:30:00,83.47,83.5,83.47,83.5,1400.0,55.7437,55.7637,55.7437,55.7637,1400.0
2013-10-08 12:35:00,83.47,83.54,83.47,83.51,2400.0,55.7437,55.7904,55.7437,55.7704,2400.0
2013-10-08 12:40:00,83.47,83.47,83.47,83.47,100.0,55.7437,55.7437,55.7437,55.7437,100.0
2013-10-08 12:45:00,83.5,83.5,83.5,83.5,600.0,55.7637,55.7637,55.7637,55.7637,600.0
2013-10-08 12:50:00,83.5,83.52,83.5,83.52,800.0,55.7637,55.7771,55.7637,55.7771,800.0
2013-10-08 12:55:00,83.5,83.5,83.5,83.5,400.0,55.7637,55.7637,55.7637,55.7637,400.0
2013-10-08 13:00:00,83.53,83.54,83.53,83.54,400.0,55.7838,55.7904,55.7838,55.7904,400.0
2013-10-08 13:05:00,83.53,83.54,83.53,83.54,1000.0,55.7838,55.7904,55.7838,55.7904,1000.0
2013-10-08 13:10:00,83.53,83.54,83.52,83.52,1600.0,55.7838,55.7904,55.7771,55.7771,1600.0
2013-10-08 13:15:00,83.52,83.52,83.52,83.52,0.0,55.7771,55.7771,55.7771,55.7771,0.0
2013-10-08 13:20:00,83.52,83.53,83.52,83.52,700.0,55.7771,55.7838,55.7771,55.7771,700.0
2013-10-08 13:25:00,83.54,83.55,83.52,83.55,1600.0,55.7904,55.7971,55.7771,55.7971,1600.0
2013-10-08 13:30:00,83.55,83.55,83.55,83.55,100.0,55.7971,55.7971,55.7971,55.7971,100.0
2013-10-08 13:35:00,83.55,83.55,83.55,83.55,500.0,55.7971,55.7971,55.7971,55.7971,500.0
2013-10-08 13:40:00,83.54,83.59,83.54,83.57,2600.0,55.7904,55.8238,55.7904,55.8105,2600.0
2013-10-08 13:45:00,83.58,83.59,83.58,83.58,1600.0,55.8171,55.8238,55.8171,55.8171,1600.0
2013-10-08 13:50:00,83.58,83.63,83.57,83.63,9900.0,55.8171,55.8505,55.8105,55.8505,9900.0
2013-10-08 13:55:00,83.64,83.64,83.59,83.6,24500.0,55.8572,55.8572,55.8238,55.8305,24500.0
2013-10-08 14:00:00,83.57,83.61,83.5,83.51,3900.0,55.8105,55.8372,55.7637,55.7704,3900.0
2013-10-08 14:05:00,83.53,83.57,83.51,83.51,1200.0,55.7838,55.8105,55.7704,55.7704,1200.0
2013-10-08 14:10:00,83.51,83.55,83.51,83.51,900.0,55.7704,55.7971,55.7704,55.7704,900.0
2013-10-08 14:15:00,83.54,83.58,83.51,83.58,900.0,55.7904,55.8171,55.7704,55.8171,900.0
2013-10-08 14:20:00,83.51,83.58,83.51,83.58,1200.0,55.7704,55.8171,55.7704,55.8171,1200.0
2013-10-08 14:25:00,83.54,83.54,83.54,83.54,600.0,55.7904,55.7904,55.7904,55.7904,600.0
2013-10-08 14:30:00,83.54,83.56,83.54,83.56,1200.0,55.7904,55.8038,55.7904,55.8038,1200.0
2013-10-08 14:35:00,83.51,83.51,83.51,83.51,500.0,55.7704,55.7704,55.7704,55.7704,500.0
2013-10-08 14:40:00,83.55,83.55,83.55,83.55,100.0,55.7971,55.7971,55.7971,55.7971,100.0
2013-10-08 14:45:00,83.53,83.55,83.51,83.55,1300.0,55.7838,55.7971,55.7704,55.7971,1300.0
2013-10-08 14:50:00,83.55,83.55,83.55,83.55,0.0,55.7971,55.7971,55.7971,55.7971,0.0
2013-10-08 14:55:00,83.51,83.56,83.51,83.53,3600.0,55.7704,55.8038,55.7704,55.7838,3600.0
2013-10-08 15:00:00,83.53,83.53,83.53,83.53,0.0,55.7838,55.7838,55.7838,55.7838,0.0
2013-10-08 15:05:00,83.53,83.54,83.5,83.52,7200.0,55.7838,55.7904,55.7637,55.7771,7200.0
2013-10-08 15:10:00,83.51,83.51,83.5,83.5,800.0,55.7704,55.7704,55.7637,55.7637,800.0
2013-10-08 15:15:00,83.52,83.54,83.52,83.52,300.0,55.7771,55.7904,55.7771,55.7771,300.0
2013-10-08 15:20:00,83.52,83.52,83.52,83.52,900.0,55.7771,55.7771,55.7771,55.7771,900.0
2013-10-08 15:25:00,83.52,83.52,83.52,83.52,0.0,55.7771,55.7771,55.7771,55.7771,0.0
2013-10-08 15:30:00,83.52,83.52,83.5,83.52,1200.0,55.7771,55.7771,55.7637,55.7771,1200.0
2013-10-08 15:35:00,83.52,83.54,83.5,83.51,1000.0,55.7771,55.7904,55.7637,55.7704,1000.0
2013-10-08 15:40:00,83.52,83.55,83.46,83.54,5800.0,55.7771,55.7971,55.737,55.7904,5800.0
2013-10-08 15:45:00,83.48,83.53,83.48,83.53,1000.0,55.7504,55.7838,55.7504,55.7838,1000.0
2013-10-08 15:50:00,83.52,83.55,83.5,83.53,35400.0,55.7771,55.7971,55.7637,55.7838,35400.0
2013-10-08 15:55:00,83.52,83.53,83.47,83.47,3000.0,55.7771,55.7838,55.7437,55.7437,3000.0
2013-10-09 09:30:00,83.54,83.54,83.54,83.54,3500.0,55.7904,55.7904,55.7904,55.7904,3500.0
2013-10-09 09:35:00,83.61,83.62,83.61,83.62,600.0,55.8372,55.8439,55.8372,55.8439,600.0
2013-10-09 09:40:00,83.55,83.59,83.52,83.56,20700.0,55.7971,55.8238,55.7771,55.8038,20700.0
2013-10-09 09:45:00,83.55,83.55,83.55,83.55,300.0,55.7971,55.7971,55.7971,55.7971,300.0
2013-10-09 09:50:00,83.55,83.55,83.55,83.55,0.0,55.7971,55.7971,55.7971,55.7971,0.0
2013-10-09 09:55:00,83.55,83.56,83.55,83.56,2800.0,55.7971,55.8038,55.7971,55.8038,2800.0
2013-10-09 10:00:00,83.56,83.56,83.54,83.54,400.0,55.8038,55.8038,55.7904,55.7904,400.0
2013-10-09 10:05:00,83.51,83.51,83.51,83.51,200.0,55.7704,55.7704,55.7704,55.7704,200.0
2013-10-09 10:10:00,83.54,83.55,83.54,83.55,300.0,55.7904,55.7971,55.7904,55.7971,300.0
2013-10-09 10:15:00,83.51,83.51,83.49,83.49,600.0,55.7704,55.7704,55.757,55.757,600.0
2013-10-09 10:20:00,83.49,83.51,83.49,83.51,2400.0,55.757,55.7704,55.757,55.7704,2400.0
2013-10-09 10:25:00,83.53,83.53,83.53,83.53,100.0,55.7838,55.7838,55.7838,55.7838,100.0
2013-10-09 10:30:00,83.5,83.51,83.5,83.51,2900.0,55.7637,55.7704,55.7637,55.7704,2900.0
2013-10-09 10:35:00,83.51,83.51,83.51,83.51,0.0,55.7704,55.7704,55.7704,55.7704,0.0
2013-10-09 10:40:00,83.51,83.52,83.51,83.52,1700.0,55.7704,55.7771,55.7704,55.7771,1700.0
2013-10-09 10:45:00,83.52,83.52,83.51,83.51,600.0,55.7771,55.7771,55.7704,55.7704,600.0
2013-10-09 10:50:00,83.51,83.52,83.51,83.52,200.0,55.7704,55.7771,55.7704,55.7771,200.0
2013-10-09 10:55:00,83.51,83.51,83.49,83.49,1300.0,55.7704,55.7704,55.757,55.757,1300.0
2013-10-09 11:00:00,83.5,83.52,83.5,83.5,7500.0,55.7637,55.7771,55.7637,55.7637,7500.0
2013-10-09 11:05:00,83.51,83.51,83.5,83.51,2500.0,55.7704,55.7704,55.7637,55.7704,2500.0
2013-10-09 11:10:00,83.5,83.5,83.5,83.5,400.0,55.7637,55.7637,55.7637,55.7637,400.0
2013-10-09 11:15:00,83.5,83.51,83.5,83.51,7100.0,55.7637,55.7704,55.7637,55.7704,7100.0
2013-10-09 11:20:00,83.51,83.52,83.5,83.52,7400.0,55.7704,55.7771,55.7637,55.7771,7400.0
2013-10-09 11:25:00,83.52,83.52,83.5,83.52,24900.0,55.7771,55.7771,55.7637,55.7771,24900.0
2013-10-09 11:30:00,83.52,83.52,83.5,83.51,1500.0,55.7771,55.7771,55.7637,55.7704,1500.0
2013-10-09 11:35:00,83.5,83.5,83.5,83.5,200.0,55.7637,55.7637,55.7637,55.7637,200.0
2013-10-09 11:40:00,83.52,83.52,83.49,83.49,1700.0,55.7771,55.7771,55.757,55.757,1700.0
2013-10-09 11:45:00,83.5,83.51,83.46,83.46,700.0,55.7637,55.7704,55.737,55.737,700.0
2013-10-09 11:50:00,83.47,83.47,83.47,83.47,1400.0,55.7437,55.7437,55.7437,55.7437,1400.0
2013-10-09 11:55:00,83.5,83.5,83.47,83.49,800.0,55.7637,55.7637,55.7437,55.757,800.0
2013-10-09 12:00:00,83.5,83.5,83.47,83.47,1100.0,55.7637,55.7637,55.7437,55.7437,1100.0
2013-10-09 12:05:00,83.49,83.49,83.48,83.48,700.0,55.757,55.757,55.7504,55.7504,700.0
2013-10-09 12:10:00,83.47,83.47,83.47,83.47,100.0,55.7437,55.7437,55.7437,55.7437,100.0
2013-10-09 12:15:00,83.47,83.47,83.46,83.46,1300.0,55.7437,55.7437,55.737,55.737,1300.0
2013-10-09 12:20:00,83.44,83.48,83.44,83.48,2100.0,55.7237,55.7504,55.7237,55.7504,2100.0
2013-10-09 12:25:00,83.47,83.47,83.47,83.47,100.0,55.7437,55.7437,55.7437,55.7437,100.0
2013-10-09 12:30:00,83.43,83.43,83.43,83.43,100.0,55.717,55.717,55.717,55.717,100.0
2013-10-09 12:35:00,83.41,83.41,83.41,83.41,100.0,55.7036,55.7036,55.7036,55.7036,100.0
2013-10-09 12:40:00,83.41,83.41,83.41,83.41,100.0,55.7036,55.7036,55.7036,55.7036,100.0
2013-10-09 12:45:00,83.41,83.48,83.41,83.48,400.0,55.7036,55.7504,55.7036,55.7504,400.0
2013-10-09 12:50:00,83.42,83.48,83.41,83.43,1900.0,55.7103,55.7504,55.7036,55.717,1900.0
2013-10-09 12:55:00,83.44,83.44,83.41,83.41,300.0,55.7237,55.7237,55.7036,55.7036,300.0
2013-10-09 13:00:00,83.42,83.45,83.42,83.45,400.0,55.7103,55.7303,55.7103,55.7303,400.0
2013-10-09 13:05:00,83.45,83.45,83.44,83.44,800.0,55.7303,55.7303,55.7237,55.7237,800.0
2013-10-09 13:10:00,83.49,83.49,83.47,83.47,600.0,55.757,55.757,55.7437,55.7437,600.0
2013-10-09 13:15:00,83.46,83.47,83.46,83.46,1200.0,55.737,55.7437,55.737,55.737,1200.0
2013-10-09 13:20:00,83.46,83.48,83.45,83.48,1000.0,55.737,55.7504,55.7303,55.7504,1000.0
2013-10-09 13:25:00,83.49,83.49,83.41,83.41,1400.0,55.757,55.757,55.7036,55.7036,1400.0
2013-10-09 13:30:00,83.42,83.45,83.42,83.45,2100.0,55.7103,55.7303,55.7103,55.7303,2100.0
2013-10-09 13:35:00,83.45,83.45,83.42,83.42,500.0,55.7303,55.7303,55.7103,55.7103,500.0
2013-10-09 13:40:00,83.43,83.43,83.43,83.43,200.0,55.717,55.717,55.717,55.717,200.0
2013-10-09 13:45:00,83.46,83.46,83.44,83.44,200.0,55.737,55.737,55.7237,55.7237,200.0
2013-10-09 13:50:00,83.46,83.49,83.44,83.44,2000.0,55.737,55.757,55.7237,55.7237,2000.0
2013-10-09 13:55:00,83.48,83.48,83.45,83.45,400.0,55.7504,55.7504,55.7303,55.7303,400.0
2013-10-09 14:00:00,83.44,83.46,83.44,83.45,2600.0,55.7237,55.737,55.7237,55.7303,2600.0
2013-10-09 14:05:00,83.46,83.46,83.45,83.46,1500.0,55.737,55.737,55.7303,55.737,1500.0
2013-10-09 14:10:00,83.43,83.48,83.43,83.48,1800.0,55.717,55.7504,55.717,55.7504,1800.0
2013-10-09 14:15:00,83.46,83.48,83.44,83.48,700.0,55.737,55.7504,55.7237,55.7504,700.0
2013-10-09 14:20:00,83.45,83.53,83.45,83.49,5000.0,55.7303,55.7838,55.7303,55.757,5000.0
2013-10-09 14:25:00,83.54,83.55,83.54,83.55,4500.0,55.7904,55.7971,55.7904,55.7971,4500.0
2013-10-09 14:30:00,83.55,83.55,83.52,83.52,400.0,55.7971,55.7971,55.7771,55.7771,400.0
2013-10-09 14:35:00,83.52,83.56,83.52,83.56,3000.0,55.7771,55.8038,55.7771,55.8038,3000.0
2013-10-09 14:40:00,83.56,83.56,83.56,83.56,0.0,55.8038,55.8038,55.8038,55.8038,0.0
2013-10-09 14:45:00,83.58,83.58,83.53,83.53,900.0,55.8171,55.8171,55.7838,55.7838,900.0
2013-10-09 14:50:00,83.53,83.56,83.53,83.56,1500.0,55.7838,55.8038,55.7838,55.8038,1500.0
2013-10-09 14:55:00,83.54,83.54,83.53,83.54,1100.0,55.7904,55.7904,55.7838,55.7904,1100.0
2013-10-09 15:00:00,83.54,83.57,83.53,83.57,10400.0,55.7904,55.8105,55.7838,55.8105,10400.0
2013-10-09 15:05:00,83.54,83.54,83.54,83.54,3400.0,55.7904,55.7904,55.7904,55.7904,3400.0
2013-10-09 15:10:00,83.52,83.55,83.52,83.55,600.0,55.7771,55.7971,55.7771,55.7971,600.0
2013-10-09 15:15:00,83.52,83.56,83.52,83.52,11700.0,55.7771,55.8038,55.7771,55.7771,11700.0
2013-10-09 15:20:00,83.52,83.55,83.51,83.55,5600.0,55.7771,55.7971,55.7704,55.7971,5600.0
2013-10-09 15:25:00,83.54,83.54,83.53,83.53,300.0,55.7904,55.7904,55.7838,55.7838,300.0
2013-10-09 15:30:00,83.5,83.5,83.5,83.5,600.0,55.7637,55.7637,55.7637,55.7637,600.0
2013-10-09 15:35:00,83.56,83.56,83.52,83.53,800.0,55.8038,55.8038,55.7771,55.7838,800.0
2013-10-09 15:40:00,83.49,83.53,83.45,83.49,15800.0,55.757,55.7838,55.7303,55.757,15800.0
2013-10-09 15:45:00,83.5,83.51,83.47,83.48,8200.0,55.7637,55.7704,55.7437,55.7504,8200.0
2013-10-09 15:50:00,83.5,83.5,83.43,83.46,18100.0,55.7637,55.7637,55.717,55.737,18100.0
2013-10-09 15:55:00,83.44,83.49,83.41,83.41,33400.0,55.7237,55.757,55.7036,55.7036,33400.0
2013-10-10 09:30:00,83.37,83.37,83.25,83.25,4400.0,55.6769,55.6769,55.5968,55.5968,4400.0
2013-10-10 09:35:00,83.25,83.25,83.25,83.25,0.0,55.5968,55.5968,55.5968,55.5968,0.0
2013-10-10 09:40:00,83.22,83.25,83.22,83.25,2600.0,55.5767,55.5968,55.5767,55.5968,2600.0
2013-10-10 09:45:00,83.27,83.29,83.26,83.29,3900.0,55.6101,55.6235,55.6034,55.6235,3900.0
2013-10-10 09:50:00,83.26,83.29,83.26,83.29,600.0,55.6034,55.6235,55.6034,55.6235,600.0
2013-10-10 09:55:00,83.26,83.27,83.26,83.27,300.0,55.6034,55.6101,55.6034,55.6101,300.0
2013-10-10 10:00:00,83.29,83.29,83.25,83.29,900.0,55.6235,55.6235,55.5968,55.6235,900.0
2013-10-10 10:05:00,83.25,83.27,83.25,83.25,1000.0,55.5968,55.6101,55.5968,55.5968,1000.0
2013-10-10 10:10:00,83.29,83.29,83.26,83.26,500.0,55.6235,55.6235,55.6034,55.6034,500.0
2013-10-10 10:15:00,83.26,83.28,83.26,83.28,200.0,55.6034,55.6168,55.6034,55.6168,200.0
2013-10-10 10:20:00,83.28,83.28,83.28,83.28,100.0,55.6168,55.6168,55.6168,55.6168,100.0
2013-10-10 10:25:00,83.29,83.29,83.29,83.29,100.0,55.6235,55.6235,55.6235,55.6235,100.0
2013-10-10 10:30:00,83.28,83.28,83.26,83.26,700.0,55.6168,55.6168,55.6034,55.6034,700.0
2013-10-10 10:35:00,83.28,83.28,83.26,83.27,2700.0,55.6168,55.6168,55.6034,55.6101,2700.0
2013-10-10 10:40:00,83.27,83.29,83.27,83.29,1000.0,55.6101,55.6235,55.6101,55.6235,1000.0
2013-10-10 10:45:00,83.29,83.29,83.24,83.26,2100.0,55.6235,55.6235,55.5901,55.6034,2100.0
2013-10-10 10:50:00,83.28,83.28,83.25,83.25,300.0,55.6168,55.6168,55.5968,55.5968,300.0
2013-10-10 10:55:00,83.26,83.26,83.26,83.26,100.0,55.6034,55.6034,55.6034,55.6034,100.0
2013-10-10 11:00:00,83.27,83.31,83.27,83.28,6400.0,55.6101,55.6368,55.6101,55.6168,6400.0
2013-10-10 11:05:00,83.31,83.34,83.3,83.31,1500.0,55.6368,55.6569,55.6302,55.6368,1500.0
2013-10-10 11:10:00,83.33,83.33,83.33,83.33,400.0,55.6502,55.6502,55.6502,55.6502,400.0
2013-10-10 11:15:00,83.3,83.3,83.3,83.3,1200.0,55.6302,55.6302,55.6302,55.6302,1200.0
2013-10-10 11:20:00,83.34,83.34,83.28,83.28,700.0,55.6569,55.6569,55.6168,55.6168,700.0
2013-10-10 11:25:00,83.28,83.31,83.27,83.28,3200.0,55.6168,55.6368,55.6101,55.6168,3200.0
2013-10-10 11:30:00,83.3,83.31,83.27,83.31,4700.0,55.6302,55.6368,55.6101,55.6368,4700.0
2013-10-10 11:35:00,83.28,83.3,83.27,83.3,1400.0,55.6168,55.6302,55.6101,55.6302,1400.0
2013-10-10 11:40:00,83.3,83.31,83.29,83.31,500.0,55.6302,55.6368,55.6235,55.6368,500.0
2013-10-10 11:45:00,83.3,83.31,83.29,83.31,500.0,55.6302,55.6368,55.6235,55.6368,500.0
2013-10-10 11:50:00,83.31,83.31,83.28,83.28,1000.0,55.6368,55.6368,55.6168,55.6168,1000.0
2013-10-10 11:55:00,83.28,83.31,83.28,83.31,600.0,55.6168,55.6368,55.6168,55.6368,600.0
2013-10-10 12:00:00,83.36,83.36,83.3,83.32,3000.0,55.6702,55.6702,55.6302,55.6435,3000.0
2013-10-10 12:05:00,83.3,83.33,83.29,83.29,600.0,55.6302,55.6502,55.6235,55.6235,600.0
2013-10-10 12:10:00,83.3,83.3,83.28,83.28,800.0,55.6302,55.6302,55.6168,55.6168,800.0
2013-10-10 12:15:00,83.27,83.28,83.27,83.28,200.0,55.6101,55.6168,55.6101,55.6168,200.0
2013-10-10 12:20:00,83.29,83.29,83.28,83.28,3300.0,55.6235,55.6235,55.6168,55.6168,3300.0
2013-10-10 12:25:00,83.28,83.28,83.28,83.28,900.0,55.6168,55.6168,55.6168,55.6168,900.0
2013-10-10 12:30:00,83.28,83.3,83.27,83.28,22300.0,55.6168,55.6302,55.6101,55.6168,22300.0
2013-10-10 12:35:00,83.28,83.28,83.28,83.28,0.0,55.6168,55.6168,55.6168,55.6168,0.0
2013-10-10 12:40:00,83.29,83.3,83.27,83.27,15600.0,55.6235,55.6302,55.6101,55.6101,15600.0
2013-10-10 12:45:00,83.26,83.26,83.26,83.26,100.0,55.6034,55.6034,55.6034,55.6034,100.0
2013-10-10 12:50:00,83.27,83.31,83.27,83.3,11600.0,55.6101,55.6368,55.6101,55.6302,11600.0
2013-10-10 12:55:00,83.31,83.32,83.31,83.32,300.0,55.6368,55.6435,55.6368,55.6435,300.0
2013-10-10 13:00:00,83.29,83.32,83.29,83.32,5400.0,55.6235,55.6435,55.6235,55.6435,5400.0
2013-10-10 13:05:00,83.39,83.39,83.39,83.39,100.0,55.6903,55.6903,55.6903,55.6903,100.0
2013-10-10 13:10:00,83.35,83.36,83.35,83.35,400.0,55.6635,55.6702,55.6635,55.6635,400.0
2013-10-10 13:15:00,83.34,83.34,83.33,83.33,600.0,55.6569,55.6569,55.6502,55.6502,600.0
2013-10-10 13:20:00,83.33,83.37,83.33,83.33,1900.0,55.6502,55.6769,55.6502,55.6502,1900.0
2013-10-10 13:25:00,83.37,83.39,83.34,83.34,1600.0,55.6769,55.6903,55.6569,55.6569,1600.0
2013-10-10 13:30:00,83.35,83.35,83.33,83.33,600.0,55.6635,55.6635,55.6502,55.6502,600.0
2013-10-10 13:35:00,83.4,83.4,83.32,83.37,1800.0,55.6969,55.6969,55.6435,55.6769,1800.0
2013-10-10 13:40:00,83.37,83.42,83.37,83.42,1900.0,55.6769,55.7103,55.6769,55.7103,1900.0
2013-10-10 13:45:00,83.4,83.42,83.4,83.42,1600.0,55.6969,55.7103,55.6969,55.7103,1600.0
2013-10-10 13:50:00,83.44,83.44,83.41,83.44,900.0,55.7237,55.7237,55.7036,55.7237,900.0
2013-10-10 13:55:00,83.4,83.4,83.4,83.4,100.0,55.6969,55.6969,55.6969,55.6969,100.0
2013-10-10 14:00:00,83.4,83.4,83.34,83.34,400.0,55.6969,55.6969,55.6569,55.6569,400.0
2013-10-10 14:05:00,83.39,83.4,83.39,83.4,400.0,55.6903,55.6969,55.6903,55.6969,400.0
2013-10-10 14:10:00,83.41,83.41,83.38,83.38,300.0,55.7036,55.7036,55.6836,55.6836,300.0
2013-10-10 14:15:00,83.44,83.44,83.44,83.44,900.0,55.7237,55.7237,55.7237,55.7237,900.0
2013-10-10 14:20:00,83.43,83.44,83.36,83.42,3600.0,55.717,55.7237,55.6702,55.7103,3600.0
2013-10-10 14:25:00,83.42,83.43,83.37,83.42,1000.0,55.7103,55.717,55.6769,55.7103,1000.0
2013-10-10 14:30:00,83.41,83.42,83.41,83.42,300.0,55.7036,55.7103,55.7036,55.7103,300.0
2013-10-10 14:35:00,83.36,83.42,83.36,83.42,700.0,55.6702,55.7103,55.6702,55.7103,700.0
2013-10-10 14:40:00,83.45,83.45,83.37,83.41,1300.0,55.7303,55.7303,55.6769,55.7036,1300.0
2013-10-10 14:45:00,83.37,83.44,83.37,83.39,3700.0,55.6769,55.7237,55.6769,55.6903,3700.0
2013-10-10 14:50:00,83.41,83.41,83.37,83.37,200.0,55.7036,55.7036,55.6769,55.6769,200.0
2013-10-10 14:55:00,83.37,83.37,83.37,83.37,0.0,55.6769,55.6769,55.6769,55.6769,0.0
2013-10-10 15:00:00,83.4,83.41,83.4,83.41,600.0,55.6969,55.7036,55.6969,55.7036,600.0
2013-10-10 15:05:00,83.42,83.42,83.4,83.42,1600.0,55.7103,55.7103,55.6969,55.7103,1600.0
2013-10-10 15:10:00,83.4,83.45,83.4,83.41,2600.0,55.6969,55.7303,55.6969,55.7036,2600.0
2013-10-10 15:15:00,83.45,83.5,83.45,83.5,800.0,55.7303,55.7637,55.7303,55.7637,800.0
2013-10-10 15:20:00,83.49,83.49,83.45,83.48,300.0,55.757,55.757,55.7303,55.7504,300.0
2013-10-10 15:25:00,83.46,83.47,83.45,83.47,1700.0,55.737,55.7437,55.7303,55.7437,1700.0
2013-10-10 15:30:00,83.45,83.45,83.44,83.44,600.0,55.7303,55.7303,55.7237,55.7237,600.0
2013-10-10 15:35:00,83.4,83.44,83.4,83.41,1000.0,55.6969,55.7237,55.6969,55.7036,1000.0
2013-10-10 15:40:00,83.41,83.41,83.41,83.41,1700.0,55.7036,55.7036,55.7036,55.7036,1700.0
2013-10-10 15:45:00,83.43,83.45,83.43,83.45,300.0,55.717,55.7303,55.717,55.7303,300.0
2013-10-10 15:50:00,83.42,83.42,83.41,83.41,1500.0,55.7103,55.7103,55.7036,55.7036,1500.0
2013-10-10 15:55:00,83.42,83.45,83.42,83.43,1400.0,55.7103,55.7303,55.7103,55.717,1400.0
2013-10-11 09:30:00,83.57,83.65,83.55,83.55,3000.0,55.8105,55.8639,55.7971,55.7971,3000.0
2013-10-11 09:35:00,83.6,83.64,83.57,83.57,1000.0,55.8305,55.8572,55.8105,55.8105,1000.0
2013-10-11 09:40:00,83.6,83.61,83.58,83.61,3000.0,55.8305,55.8372,55.8171,55.8372,3000.0
2013-10-11 09:45:00,83.58,83.6,83.58,83.58,7000.0,55.8171,55.8305,55.8171,55.8171,7000.0
2013-10-11 09:50:00,83.58,83.6,83.58,83.58,900.0,55.8171,55.8305,55.8171,55.8171,900.0
2013-10-11 09:55:00,83.58,83.58,83.58,83.58,200.0,55.8171,55.8171,55.8171,55.8171,200.0
2013-10-11 10:00:00,83.6,83.6,83.55,83.6,2500.0,55.8305,55.8305,55.7971,55.8305,2500.0
2013-10-11 10:05:00,83.58,83.64,83.58,83.62,2000.0,55.8171,55.8572,55.8171,55.8439,2000.0
2013-10-11 10:10:00,83.61,83.61,83.55,83.6,2200.0,55.8372,55.8372,55.7971,55.8305,2200.0
2013-10-11 10:15:00,83.6,83.61,83.57,83.57,1600.0,55.8305,55.8372,55.8105,55.8105,1600.0
2013-10-11 10:20:00,83.59,83.59,83.56,83.56,600.0,55.8238,55.8238,55.8038,55.8038,600.0
2013-10-11 10:25:00,83.56,83.56,83.56,83.56,0.0,55.8038,55.8038,55.8038,55.8038,0.0
2013-10-11 10:30:00,83.59,83.59,83.59,83.59,400.0,55.8238,55.8238,55.8238,55.8238,400.0
2013-10-11 10:35:00,83.59,83.59,83.59,83.59,0.0,55.8238,55.8238,55.8238,55.8238,0.0
2013-10-11 10:40:00,83.61,83.61,83.61,83.61,500.0,55.8372,55.8372,55.8372,55.8372,500.0
2013-10-11 10:45:00,83.6,83.64,83.6,83.64,1700.0,55.8305,55.8572,55.8305,55.8572,1700.0
2013-10-11 10:50:00,83.64,83.64,83.64,83.64,0.0,55.8572,55.8572,55.8572,55.8572,0.0
2013-10-11 10:55:00,83.6,83.6,83.6,83.6,200.0,55.8305,55.8305,55.8305,55.8305,200.0
2013-10-11 11:00:00,83.64,83.64,83.6,83.64,2400.0,55.8572,55.8572,55.8305,55.8572,2400.0
2013-10-11 11:05:00,83.6,83.6,83.6,83.6,1300.0,55.8305,55.8305,55.8305,55.8305,1300.0
2013-10-11 11:10:00,83.6,83.72,83.6,83.71,2400.0,55.8305,55.9106,55.8305,55.904,2400.0
2013-10-11 11:15:00,83.65,83.67,83.6,83.64,3500.0,55.8639,55.8773,55.8305,55.8572,3500.0
2013-10-11 11:20:00,83.69,83.69,83.69,83.69,900.0,55.8906,55.8906,55.8906,55.8906,900.0
2013-10-11 11:25:00,83.63,83.68,83.63,83.68,600.0,55.8505,55.8839,55.8505,55.8839,600.0
2013-10-11 11:30:00,83.64,83.64,83.64,83.64,300.0,55.8572,55.8572,55.8572,55.8572,300.0
2013-10-11 11:35:00,83.67,83.69,83.64,83.69,1300.0,55.8773,55.8906,55.8572,55.8906,1300.0
2013-10-11 11:40:00,83.64,83.65,83.64,83.65,800.0,55.8572,55.8639,55.8572,55.8639,800.0
2013-10-11 11:45:00,83.59,83.64,83.59,83.64,800.0,55.8238,55.8572,55.8238,55.8572,800.0
2013-10-11 11:50:00,83.61,83.61,83.61,83.61,100.0,55.8372,55.8372,55.8372,55.8372,100.0
2013-10-11 11:55:00,83.64,83.65,83.59,83.59,3500.0,55.8572,55.8639,55.8238,55.8238,3500.0
2013-10-11 12:00:00,83.61,83.61,83.61,83.61,200.0,55.8372,55.8372,55.8372,55.8372,200.0
2013-10-11 12:05:00,83.6,83.6,83.6,83.6,100.0,55.8305,55.8305,55.8305,55.8305,100.0
2013-10-11 12:10:00,83.65,83.65,83.55,83.58,16500.0,55.8639,55.8639,55.7971,55.8171,16500.0
2013-10-11 12:15:00,83.58,83.59,83.55,83.55,900.0,55.8171,55.8238,55.7971,55.7971,900.0
2013-10-11 12:20:00,83.57,83.57,83.55,83.56,400.0,55.8105,55.8105,55.7971,55.8038,400.0
2013-10-11 12:25:00,83.55,83.6,83.55,83.6,2100.0,55.7971,55.8305,55.7971,55.8305,2100.0
2013-10-11 12:30:00,83.6,83.6,83.55,83.55,3200.0,55.8305,55.8305,55.7971,55.7971,3200.0
2013-10-11 12:35:00,83.55,83.55,83.55,83.55,2300.0,55.7971,55.7971,55.7971,55.7971,2300.0
2013-10-11 12:40:00,83.59,83.59,83.58,83.58,1100.0,55.8238,55.8238,55.8171,55.8171,1100.0
2013-10-11 12:45:00,83.6,83.61,83.57,83.61,1500.0,55.8305,55.8372,55.8105,55.8372,1500.0
2013-10-11 12:50:00,83.58,83.58,83.58,83.58,100.0,55.8171,55.8171,55.8171,55.8171,100.0
2013-10-11 12:55:00,83.59,83.59,83.59,83.59,2800.0,55.8238,55.8238,55.8238,55.8238,2800.0
2013-10-11 13:00:00,83.56,83.56,83.55,83.55,300.0,55.8038,55.8038,55.7971,55.7971,300.0
2013-10-11 13:05:00,83.55,83.56,83.55,83.56,1100.0,55.7971,55.8038,55.7971,55.8038,1100.0
2013-10-11 13:10:00,83.55,83.56,83.49,83.54,4800.0,55.7971,55.8038,55.757,55.7904,4800.0
2013-10-11 13:15:00,83.54,83.54,83.54,83.54,200.0,55.7904,55.7904,55.7904,55.7904,200.0
2013-10-11 13:20:00,83.54,83.54,83.51,83.51,800.0,55.7904,55.7904,55.7704,55.7704,800.0
2013-10-11 13:25:00,83.51,83.51,83.51,83.51,0.0,55.7704,55.7704,55.7704,55.7704,0.0
2013-10-11 13:30:00,83.54,83.55,83.54,83.55,400.0,55.7904,55.7971,55.7904,55.7971,400.0
2013-10-11 13:35:00,83.54,83.54,83.53,83.54,300.0,55.7904,55.7904,55.7838,55.7904,300.0
2013-10-11 13:40:00,83.54,83.59,83.53,83.59,3600.0,55.7904,55.8238,55.7838,55.8238,3600.0
2013-10-11 13:45:00,83.59,83.61,83.59,83.61,5400.0,55.8238,55.8372,55.8238,55.8372,5400.0
2013-10-11 13:50:00,83.61,83.61,83.53,83.53,1500.0,55.8372,55.8372,55.7838,55.7838,1500.0
2013-10-11 13:55:00,83.59,83.6,83.59,83.6,400.0,55.8238,55.8305,55.8238,55.8305,400.0
2013-10-11 14:00:00,83.53,83.57,83.53,83.54,2000.0,55.7838,55.8105,55.7838,55.7904,2000.0
2013-10-11 14:05:00,83.56,83.59,83.56,83.59,700.0,55.8038,55.8238,55.8038,55.8238,700.0
2013-10-11 14:10:00,83.59,83.59,83.59,83.59,0.0,55.8238,55.8238,55.8238,55.8238,0.0
2013-10-11 14:15:00,83.54,83.59,83.54,83.55,1800.0,55.7904,55.8238,55.7904,55.7971,1800.0
2013-10-11 14:20:00,83.56,83.56,83.56,83.56,200.0,55.8038,55.8038,55.8038,55.8038,200.0
2013-10-11 14:25:00,83.57,83.59,83.56,83.58,4800.0,55.8105,55.8238,55.8038,55.8171,4800.0
2013-10-11 14:30:00,83.59,83.59,83.59,83.59,100.0,55.8238,55.8238,55.8238,55.8238,100.0
2013-10-11 14:35:00,83.56,83.58,83.56,83.56,2400.0,55.8038,55.8171,55.8038,55.8038,2400.0
2013-10-11 14:40:00,83.55,83.59,83.55,83.59,900.0,55.7971,55.8238,55.7971,55.8238,900.0
2013-10-11 14:45:00,83.57,83.58,83.56,83.56,500.0,55.8105,55.8171,55.8038,55.8038,500.0
2013-10-11 14:50:00,83.58,83.59,83.56,83.57,2600.0,55.8171,55.8238,55.8038,55.8105,2600.0
2013-10-11 14:55:00,83.55,83.58,83.55,83.56,4200.0,55.7971,55.8171,55.7971,55.8038,4200.0
2013-10-11 15:00:00,83.55,83.56,83.51,83.51,1700.0,55.7971,55.8038,55.7704,55.7704,1700.0
2013-10-11 15:05:00,83.48,83.49,83.48,83.49,400.0,55.7504,55.757,55.7504,55.757,400.0
2013-10-11 15:10:00,83.47,83.5,83.46,83.5,1800.0,55.7437,55.7637,55.737,55.7637,1800.0
2013-10-11 15:15:00,83.49,83.5,83.49,83.49,700.0,55.757,55.7637,55.757,55.757,700.0
2013-10-11 15:20:00,83.5,83.5,83.46,83.48,8300.0,55.7637,55.7637,55.737,55.7504,8300.0
2013-10-11 15:25:00,83.46,83.49,83.46,83.48,2300.0,55.737,55.757,55.737,55.7504,2300.0
2013-10-11 15:30:00,83.48,83.52,83.46,83.52,5600.0,55.7504,55.7771,55.737,55.7771,5600.0
2013-10-11 15:35:00,83.51,83.55,83.47,83.47,10400.0,55.7704,55.7971,55.7437,55.7437,10400.0
2013-10-11 15:40:00,83.47,83.54,83.46,83.46,4700.0,55.7437,55.7904,55.737,55.737,4700.0
2013-10-11 15:45:00,83.46,83.53,83.46,83.47,7200.0,55.737,55.7838,55.737,55.7437,7200.0
2013-10-11 15:50:00,83.47,83.53,83.47,83.47,4300.0,55.7437,55.7838,55.7437,55.7437,4300.0
2013-10-11 15:55:00,83.47,83.53,83.46,83.47,13300.0,55.7437,55.7838,55.737,55.7437,13300.0
2013-10-14 09:30:00,83.5,83.58,83.5,83.54,6500.0,55.7637,55.8171,55.7637,55.7904,6500.0
2013-10-14 09:35:00,83.55,83.55,83.5,83.5,800.0,55.7971,55.7971,55.7637,55.7637,800.0
2013-10-14 09:40:00,83.5,83.5,83.5,83.5,600.0,55.7637,55.7637,55.7637,55.7637,600.0
2013-10-14 09:45:00,83.5,83.5,83.5,83.5,500.0,55.7637,55.7637,55.7637,55.7637,500.0
2013-10-14 09:50:00,83.54,83.54,83.5,83.5,1200.0,55.7904,55.7904,55.7637,55.7637,1200.0
2013-10-14 09:55:00,83.52,83.52,83.52,83.52,100.0,55.7771,55.7771,55.7771,55.7771,100.0
2013-10-14 10:00:00,83.54,83.54,83.54,83.54,500.0,55.7904,55.7904,55.7904,55.7904,500.0
2013-10-14 10:05:00,83.51,83.51,83.51,83.51,100.0,55.7704,55.7704,55.7704,55.7704,100.0
2013-10-14 10:10:00,83.54,83.54,83.49,83.49,1800.0,55.7904,55.7904,55.757,55.757,1800.0
2013-10-14 10:15:00,83.49,83.49,83.49,83.49,0.0,55.757,55.757,55.757,55.757,0.0
2013-10-14 10:20:00,83.49,83.49,83.49,83.49,500.0,55.757,55.757,55.757,55.757,500.0
2013-10-14 10:25:00,83.49,83.49,83.49,83.49,0.0,55.757,55.757,55.757,55.757,0.0
2013-10-14 10:30:00,83.53,83.53,83.49,83.5,1300.0,55.7838,55.7838,55.757,55.7637,1300.0
2013-10-14 10:35:00,83.52,83.52,83.5,83.5,1700.0,55.7771,55.7771,55.7637,55.7637,1700.0
2013-10-14 10:40:00,83.53,83.61,83.52,83.61,2700.0,55.7838,55.8372,55.7771,55.8372,2700.0
2013-10-14 10:45:00,83.62,83.64,83.62,83.62,7700.0,55.8439,55.8572,55.8439,55.8439,7700.0
2013-10-14 10:50:00,83.62,83.62,83.62,83.62,0.0,55.8439,55.8439,55.8439,55.8439,0.0
2013-10-14 10:55:00,83.6,83.6,83.6,83.6,100.0,55.8305,55.8305,55.8305,55.8305,100.0
2013-10-14 11:00:00,83.6,83.6,83.6,83.6,200.0,55.8305,55.8305,55.8305,55.8305,200.0
2013-10-14 11:05:00,83.54,83.54,83.54,83.54,1200.0,55.7904,55.7904,55.7904,55.7904,1200.0
2013-10-14 11:10:00,83.54,83.64,83.54,83.54,1700.0,55.7904,55.8572,55.7904,55.7904,1700.0
2013-10-14 11:15:00,83.54,83.54,83.54,83.54,0.0,55.7904,55.7904,55.7904,55.7904,0.0
2013-10-14 11:20:00,83.64,83.64,83.64,83.64,500.0,55.8572,55.8572,55.8572,55.8572,500.0
2013-10-14 11:25:00,83.55,83.64,83.54,83.64,3800.0,55.7971,55.8572,55.7904,55.8572,3800.0
2013-10-14 11:30:00,83.64,83.64,83.64,83.64,100.0,55.8572,55.8572,55.8572,55.8572,100.0
2013-10-14 11:35:00,83.61,83.61,83.61,83.61,100.0,55.8372,55.8372,55.8372,55.8372,100.0
2013-10-14 11:40:00,83.6,83.6,83.52,83.52,4500.0,55.8305,55.8305,55.7771,55.7771,4500.0
2013-10-14 11:45:00,83.54,83.54,83.54,83.54,900.0,55.7904,55.7904,55.7904,55.7904,900.0
2013-10-14 11:50:00,83.53,83.53,83.53,83.53,100.0,55.7838,55.7838,55.7838,55.7838,100.0
2013-10-14 11:55:00,83.64,83.64,83.64,83.64,100.0,55.8572,55.8572,55.8572,55.8572,100.0
2013-10-14 12:00:00,83.64,83.64,83.6,83.64,2200.0,55.8572,55.8572,55.8305,55.8572,2200.0
2013-10-14 12:05:00,83.55,83.6,83.55,83.6,400.0,55.7971,55.8305,55.7971,55.8305,400.0
2013-10-14 12:10:00,83.55,83.55,83.53,83.53,200.0,55.7971,55.7971,55.7838,55.7838,200.0
2013-10-14 12:15:00,83.56,83.63,83.54,83.54,900.0,55.8038,55.8505,55.7904,55.7904,900.0
2013-10-14 12:20:00,83.54,83.54,83.54,83.54,800.0,55.7904,55.7904,55.7904,55.7904,800.0
2013-10-14 12:25:00,83.54,83.57,83.54,83.57,200.0,55.7904,55.8105,55.7904,55.8105,200.0
2013-10-14 12:30:00,83.56,83.56,83.56,83.56,100.0,55.8038,55.8038,55.8038,55.8038,100.0
2013-10-14 12:35:00,83.57,83.57,83.51,83.51,700.0,55.8105,55.8105,55.7704,55.7704,700.0
2013-10-14 12:40:00,83.51,83.51,83.51,83.51,0.0,55.7704,55.7704,55.7704,55.7704,0.0
2013-10-14 12:45:00,83.54,83.59,83.51,83.59,1200.0,55.7904,55.8238,55.7704,55.8238,1200.0
2013-10-14 12:50:00,83.57,83.57,83.57,83.57,200.0,55.8105,55.8105,55.8105,55.8105,200.0
2013-10-14 12:55:00,83.51,83.51,83.49,83.49,6600.0,55.7704,55.7704,55.757,55.757,6600.0
2013-10-14 13:00:00,83.42,83.42,83.42,83.42,100.0,55.7103,55.7103,55.7103,55.7103,100.0
2013-10-14 13:05:00,83.47,83.47,83.42,83.43,800.0,55.7437,55.7437,55.7103,55.717,800.0
2013-10-14 13:10:00,83.43,83.43,83.43,83.43,0.0,55.717,55.717,55.717,55.717,0.0
2013-10-14 13:15:00,83.45,83.45,83.41,83.41,1800.0,55.7303,55.7303,55.7036,55.7036,1800.0
2013-10-14 13:20:00,83.42,83.46,83.41,83.41,1100.0,55.7103,55.737,55.7036,55.7036,1100.0
2013-10-14 13:25:00,83.41,83.45,83.4,83.45,2400.0,55.7036,55.7303,55.6969,55.7303,2400.0
2013-10-14 13:30:00,83.45,83.45,83.4,83.4,3000.0,55.7303,55.7303,55.6969,55.6969,3000.0
2013-10-14 13:35:00,83.44,83.44,83.39,83.39,800.0,55.7237,55.7237,55.6903,55.6903,800.0
2013-10-14 13:40:00,83.44,83.44,83.39,83.39,300.0,55.7237,55.7237,55.6903,55.6903,300.0
2013-10-14 13:45:00,83.43,83.44,83.39,83.44,900.0,55.717,55.7237,55.6903,55.7237,900.0
2013-10-14 13:50:00,83.39,83.41,83.39,83.4,600.0,55.6903,55.7036,55.6903,55.6969,600.0
2013-10-14 13:55:00,83.42,83.42,83.39,83.39,1500.0,55.7103,55.7103,55.6903,55.6903,1500.0
2013-10-14 14:00:00,83.37,83.37,83.36,83.36,500.0,55.6769,55.6769,55.6702,55.6702,500.0
2013-10-14 14:05:00,83.37,83.4,83.37,83.38,1000.0,55.6769,55.6969,55.6769,55.6836,1000.0
2013-10-14 14:10:00,83.39,83.39,83.38,83.38,400.0,55.6903,55.6903,55.6836,55.6836,400.0
2013-10-14 14:15:00,83.4,83.4,83.4,83.4,300.0,55.6969,55.6969,55.6969,55.6969,300.0
2013-10-14 14:20:00,83.38,83.38,83.38,83.38,600.0,55.6836,55.6836,55.6836,55.6836,600.0
2013-10-14 14:25:00,83.4,83.41,83.38,83.4,1700.0,55.6969,55.7036,55.6836,55.6969,1700.0
2013-10-14 14:30:00,83.42,83.43,83.41,83.41,2500.0,55.7103,55.717,55.7036,55.7036,2500.0
2013-10-14 14:35:00,83.39,83.4,83.38,83.4,1500.0,55.6903,55.6969,55.6836,55.6969,1500.0
2013-10-14 14:40:00,83.41,83.41,83.4,83.41,600.0,55.7036,55.7036,55.6969,55.7036,600.0
2013-10-14 14:45:00,83.39,83.39,83.39,83.39,100.0,55.6903,55.6903,55.6903,55.6903,100.0
2013-10-14 14:50:00,83.43,83.43,83.43,83.43,300.0,55.717,55.717,55.717,55.717,300.0
2013-10-14 14:55:00,83.43,83.43,83.42,83.43,800.0,55.717,55.717,55.7103,55.717,800.0
2013-10-14 15:00:00,83.4,83.43,83.4,83.41,500.0,55.6969,55.717,55.6969,55.7036,500.0
2013-10-14 15:05:00,83.39,83.39,83.39,83.39,5000.0,55.6903,55.6903,55.6903,55.6903,5000.0
2013-10-14 15:10:00,83.41,83.42,83.29,83.34,6500.0,55.7036,55.7103,55.6235,55.6569,6500.0
2013-10-14 15:15:00,83.39,83.39,83.31,83.36,1600.0,55.6903,55.6903,55.6368,55.6702,1600.0
2013-10-14 15:20:00,83.34,83.41,83.34,83.38,4000.0,55.6569,55.7036,55.6569,55.6836,4000.0
2013-10-14 15:25:00,83.37,83.42,83.37,83.42,2500.0,55.6769,55.7103,55.6769,55.7103,2500.0
2013-10-14 15:30:00,83.34,83.35,83.33,83.35,1100.0,55.6569,55.6635,55.6502,55.6635,1100.0
2013-10-14 15:35:00,83.33,83.33,83.33,83.33,100.0,55.6502,55.6502,55.6502,55.6502,100.0
2013-10-14 15:40:00,83.34,83.41,83.34,83.41,600.0,55.6569,55.7036,55.6569,55.7036,600.0
2013-10-14 15:45:00,83.35,83.4,83.35,83.35,2000.0,55.6635,55.6969,55.6635,55.6635,2000.0
2013-10-14 15:50:00,83.35,83.37,83.33,83.35,1100.0,55.6635,55.6769,55.6502,55.6635,1100.0
2013-10-14 15:55:00,83.35,83.41,83.32,83.32,2700.0,55.6635,55.7036,55.6435,55.6435,2700.0
2013-10-15 09:30:00,83.48,83.51,83.48,83.51,5600.0,55.7504,55.7704,55.7504,55.7704,5600.0
2013-10-15 09:35:00,83.46,83.5,83.46,83.48,600.0,55.737,55.7637,55.737,55.7504,600.0
2013-10-15 09:40:00,83.5,83.52,83.46,83.52,1500.0,55.7637,55.7771,55.737,55.7771,1500.0
2013-10-15 09:45:00,83.52,83.52,83.52,83.52,0.0,55.7771,55.7771,55.7771,55.7771,0.0
2013-10-15 09:50:00,83.47,83.52,83.46,83.46,600.0,55.7437,55.7771,55.737,55.737,600.0
2013-10-15 09:55:00,83.51,83.51,83.46,83.5,6600.0,55.7704,55.7704,55.737,55.7637,6600.0
2013-10-15 10:00:00,83.5,83.5,83.5,83.5,600.0,55.7637,55.7637,55.7637,55.7637,600.0
2013-10-15 10:05:00,83.48,83.48,83.44,83.44,500.0,55.7504,55.7504,55.7237,55.7237,500.0
2013-10-15 10:10:00,83.43,83.43,83.43,83.43,200.0,55.717,55.717,55.717,55.717,200.0
2013-10-15 10:15:00,83.43,83.43,83.43,83.43,100.0,55.717,55.717,55.717,55.717,100.0
2013-10-15 10:20:00,83.45,83.45,83.43,83.43,2200.0,55.7303,55.7303,55.717,55.717,2200.0
2013-10-15 10:25:00,83.43,83.44,83.43,83.44,1600.0,55.717,55.7237,55.717,55.7237,1600.0
2013-10-15 10:30:00,83.44,83.45,83.44,83.45,800.0,55.7237,55.7303,55.7237,55.7303,800.0
2013-10-15 10:35:00,83.43,83.45,83.43,83.45,200.0,55.717,55.7303,55.717,55.7303,200.0
2013-10-15 10:40:00,83.46,83.46,83.44,83.46,400.0,55.737,55.737,55.7237,55.737,400.0
2013-10-15 10:45:00,83.46,83.46,83.39,83.39,200.0,55.737,55.737,55.6903,55.6903,200.0
2013-10-15 10:50:00,83.45,83.45,83.43,83.43,2700.0,55.7303,55.7303,55.717,55.717,2700.0
2013-10-15 10:55:00,83.43,83.43,83.43,83.43,0.0,55.717,55.717,55.717,55.717,0.0
2013-10-15 11:00:00,83.45,83.47,83.39,83.39,4700.0,55.7303,55.7437,55.6903,55.6903,4700.0
2013-10-15 11:05:00,83.39,83.39,83.39,83.39,0.0,55.6903,55.6903,55.6903,55.6903,0.0
2013-10-15 11:10:00,83.45,83.45,83.41,83.43,1400.0,55.7303,55.7303,55.7036,55.717,1400.0
2013-10-15 11:15:00,83.43,83.43,83.41,83.41,1000.0,55.717,55.717,55.7036,55.7036,1000.0
2013-10-15 11:20:00,83.41,83.41,83.4,83.41,1200.0,55.7036,55.7036,55.6969,55.7036,1200.0
2013-10-15 11:25:00,83.4,83.42,83.4,83.42,2500.0,55.6969,55.7103,55.6969,55.7103,2500.0
2013-10-15 11:30:00,83.37,83.37,83.37,83.37,100.0,55.6769,55.6769,55.6769,55.6769,100.0
2013-10-15 11:35:00,83.37,83.37,83.37,83.37,100.0,55.6769,55.6769,55.6769,55.6769,100.0
2013-10-15 11:40:00,83.37,83.37,83.37,83.37,0.0,55.6769,55.6769,55.6769,55.6769,0.0
2013-10-15 11:45:00,83.39,83.39,83.39,83.39,700.0,55.6903,55.6903,55.6903,55.6903,700.0
2013-10-15 11:50:00,83.41,83.41,83.37,83.39,1900.0,55.7036,55.7036,55.6769,55.6903,1900.0
2013-10-15 11:55:00,83.37,83.41,83.37,83.39,500.0,55.6769,55.7036,55.6769,55.6903,500.0
2013-10-15 12:00:00,83.41,83.41,83.39,83.39,1100.0,55.7036,55.7036,55.6903,55.6903,1100.0
2013-10-15 12:05:00,83.35,83.35,83.35,83.35,400.0,55.6635,55.6635,55.6635,55.6635,400.0
2013-10-15 12:10:00,83.38,83.38,83.38,83.38,100.0,55.6836,55.6836,55.6836,55.6836,100.0
2013-10-15 12:15:00,83.39,83.42,83.39,83.4,600.0,55.6903,55.7103,55.6903,55.6969,600.0
2013-10-15 12:20:00,83.38,83.42,83.38,83.42,2600.0,55.6836,55.7103,55.6836,55.7103,2600.0
2013-10-15 12:25:00,83.4,83.4,83.4,83.4,100.0,55.6969,55.6969,55.6969,55.6969,100.0
2013-10-15 12:30:00,83.39,83.42,83.39,83.42,1800.0,55.6903,55.7103,55.6903,55.7103,1800.0
2013-10-15 12:35:00,83.42,83.42,83.39,83.39,2300.0,55.7103,55.7103,55.6903,55.6903,2300.0
2013-10-15 12:40:00,83.38,83.44,83.38,83.44,3700.0,55.6836,55.7237,55.6836,55.7237,3700.0
2013-10-15 12:45:00,83.41,83.44,83.4,83.4,500.0,55.7036,55.7237,55.6969,55.6969,500.0
2013-10-15 12:50:00,83.41,83.41,83.39,83.39,500.0,55.7036,55.7036,55.6903,55.6903,500.0
2013-10-15 12:55:00,83.39,83.39,83.39,83.39,0.0,55.6903,55.6903,55.6903,55.6903,0.0
2013-10-15 13:00:00,83.41,83.41,83.41,83.41,500.0,55.7036,55.7036,55.7036,55.7036,500.0
2013-10-15 13:05:00,83.39,83.4,83.39,83.4,1900.0,55.6903,55.6969,55.6903,55.6969,1900.0
2013-10-15 13:10:00,83.38,83.38,83.38,83.38,700.0,55.6836,55.6836,55.6836,55.6836,700.0
2013-10-15 13:15:00,83.41,83.41,83.4,83.4,1400.0,55.7036,55.7036,55.6969,55.6969,1400.0
2013-10-15 13:20:00,83.4,83.4,83.34,83.34,1400.0,55.6969,55.6969,55.6569,55.6569,1400.0
2013-10-15 13:25:00,83.36,83.38,83.35,83.35,1000.0,55.6702,55.6836,55.6635,55.6635,1000.0
2013-10-15 13:30:00,83.35,83.36,83.35,83.36,700.0,55.6635,55.6702,55.6635,55.6702,700.0
2013-10-15 13:35:00,83.39,83.39,83.35,83.35,1400.0,55.6903,55.6903,55.6635,55.6635,1400.0
2013-10-15 13:40:00,83.37,83.37,83.35,83.35,200.0,55.6769,55.6769,55.6635,55.6635,200.0
2013-10-15 13:45:00,83.35,83.35,83.35,83.35,0.0,55.6635,55.6635,55.6635,55.6635,0.0
2013-10-15 13:50:00,83.37,83.37,83.37,83.37,100.0,55.6769,55.6769,55.6769,55.6769,100.0
2013-10-15 13:55:00,83.37,83.37,83.37,83.37,0.0,55.6769,55.6769,55.6769,55.6769,0.0
2013-10-15 14:00:00,83.37,83.37,83.37,83.37,0.0,55.6769,55.6769,55.6769,55.6769,0.0
2013-10-15 14:05:00,83.33,83.36,83.33,83.35,1600.0,55.6502,55.6702,55.6502,55.6635,1600.0
2013-10-15 14:10:00,83.33,83.33,83.33,83.33,200.0,55.6502,55.6502,55.6502,55.6502,200.0
2013-10-15 14:15:00,83.33,83.33,83.33,83.33,0.0,55.6502,55.6502,55.6502,55.6502,0.0
2013-10-15 14:20:00,83.39,83.41,83.36,83.41,1100.0,55.6903,55.7036,55.6702,55.7036,1100.0
2013-10-15 14:25:00,83.41,83.41,83.41,83.41,200.0,55.7036,55.7036,55.7036,55.7036,200.0
2013-10-15 14:30:00,83.39,83.39,83.39,83.39,200.0,55.6903,55.6903,55.6903,55.6903,200.0
2013-10-15 14:35:00,83.39,83.43,83.39,83.39,1200.0,55.6903,55.717,55.6903,55.6903,1200.0
2013-10-15 14:40:00,83.4,83.42,83.4,83.42,300.0,55.6969,55.7103,55.6969,55.7103,300.0
2013-10-15 14:45:00,83.43,83.47,83.42,83.47,1300.0,55.717,55.7437,55.7103,55.7437,1300.0
2013-10-15 14:50:00,83.45,83.45,83.42,83.45,1900.0,55.7303,55.7303,55.7103,55.7303,1900.0
2013-10-15 14:55:00,83.46,83.46,83.4,83.42,1700.0,55.737,55.737,55.6969,55.7103,1700.0
2013-10-15 15:00:00,83.4,83.44,83.4,83.44,1900.0,55.6969,55.7237,55.6969,55.7237,1900.0
2013-10-15 15:05:00,83.43,83.43,83.38,83.38,3600.0,55.717,55.717,55.6836,55.6836,3600.0
2013-10-15 15:10:00,83.42,83.42,83.42,83.42,100.0,55.7103,55.7103,55.7103,55.7103,100.0
2013-10-15 15:15:00,83.4,83.4,83.38,83.39,1500.0,55.6969,55.6969,55.6836,55.6903,1500.0
2013-10-15 15:20:00,83.36,83.36,83.36,83.36,700.0,55.6702,55.6702,55.6702,55.6702,700.0
2013-10-15 15:25:00,83.4,83.4,83.4,83.4,100.0,55.6969,55.6969,55.6969,55.6969,100.0
2013-10-15 15:30:00,83.39,83.39,83.37,83.38,500.0,55.6903,55.6903,55.6769,55.6836,500.0
2013-10-15 15:35:00,83.4,83.4,83.34,83.34,2800.0,55.6969,55.6969,55.6569,55.6569,2800.0
2013-10-15 15:40:00,83.37,83.41,83.34,83.41,4900.0,55.6769,55.7036,55.6569,55.7036,4900.0
2013-10-15 15:45:00,83.35,83.37,83.33,83.34,4000.0,55.6635,55.6769,55.6502,55.6569,4000.0
2013-10-15 15:50:00,83.34,83.4,83.32,83.33,3500.0,55.6569,55.6969,55.6435,55.6502,3500.0
2013-10-15 15:55:00,83.34,83.35,83.31,83.31,4300.0,55.6569,55.6635,55.6368,55.6368,4300.0
2013-10-16 09:30:00,83.31,83.32,83.31,83.32,3900.0,55.6368,55.6435,55.6368,55.6435,3900.0
2013-10-16 09:35:00,83.3,83.34,83.3,83.34,200.0,55.6302,55.6569,55.6302,55.6569,200.0
2013-10-16 09:40:00,83.3,83.38,83.29,83.32,1200.0,55.6302,55.6836,55.6235,55.6435,1200.0
2013-10-16 09:45:00,83.38,83.38,83.28,83.29,700.0,55.6836,55.6836,55.6168,55.6235,700.0
2013-10-16 09:50:00,83.35,83.35,83.35,83.35,400.0,55.6635,55.6635,55.6635,55.6635,400.0
2013-10-16 09:55:00,83.27,83.27,83.23,83.25,1000.0,55.6101,55.6101,55.5834,55.5968,1000.0
2013-10-16 10:00:00,83.28,83.35,83.28,83.32,3200.0,55.6168,55.6635,55.6168,55.6435,3200.0
2013-10-16 10:05:00,83.31,83.31,83.31,83.31,200.0,55.6368,55.6368,55.6368,55.6368,200.0
2013-10-16 10:10:00,83.32,83.35,83.32,83.35,1700.0,55.6435,55.6635,55.6435,55.6635,1700.0
2013-10-16 10:15:00,83.35,83.36,83.31,83.34,3300.0,55.6635,55.6702,55.6368,55.6569,3300.0
2013-10-16 10:20:00,83.36,83.36,83.31,83.35,1600.0,55.6702,55.6702,55.6368,55.6635,1600.0
2013-10-16 10:25:00,83.36,83.39,83.35,83.35,14400.0,55.6702,55.6903,55.6635,55.6635,14400.0
2013-10-16 10:30:00,83.28,83.32,83.28,83.32,400.0,55.6168,55.6435,55.6168,55.6435,400.0
2013-10-16 10:35:00,83.28,83.37,83.28,83.35,6500.0,55.6168,55.6769,55.6168,55.6635,6500.0
2013-10-16 10:40:00,83.37,83.37,83.35,83.37,2500.0,55.6769,55.6769,55.6635,55.6769,2500.0
2013-10-16 10:45:00,83.37,83.37,83.36,83.36,300.0,55.6769,55.6769,55.6702,55.6702,300.0
2013-10-16 10:50:00,83.37,83.37,83.37,83.37,200.0,55.6769,55.6769,55.6769,55.6769,200.0
2013-10-16 10:55:00,83.36,83.36,83.36,83.36,100.0,55.6702,55.6702,55.6702,55.6702,100.0
2013-10-16 11:00:00,83.4,83.4,83.38,83.4,5800.0,55.6969,55.6969,55.6836,55.6969,5800.0
2013-10-16 11:05:00,83.35,83.39,83.35,83.35,1100.0,55.6635,55.6903,55.6635,55.6635,1100.0
2013-10-16 11:10:00,83.39,83.44,83.39,83.42,2400.0,55.6903,55.7237,55.6903,55.7103,2400.0
2013-10-16 11:15:00,83.44,83.46,83.44,83.46,1300.0,55.7237,55.737,55.7237,55.737,1300.0
2013-10-16 11:20:00,83.39,83.46,83.39,83.39,1700.0,55.6903,55.737,55.6903,55.6903,1700.0
2013-10-16 11:25:00,83.43,83.43,83.43,83.43,200.0,55.717,55.717,55.717,55.717,200.0
2013-10-16 11:30:00,83.45,83.45,83.45,83.45,100.0,55.7303,55.7303,55.7303,55.7303,100.0
2013-10-16 11:35:00,83.42,83.42,83.42,83.42,100.0,55.7103,55.7103,55.7103,55.7103,100.0
2013-10-16 11:40:00,83.42,83.42,83.42,83.42,0.0,55.7103,55.7103,55.7103,55.7103,0.0
2013-10-16 11:45:00,83.43,83.46,83.4,83.4,900.0,55.717,55.737,55.6969,55.6969,900.0
2013-10-16 11:50:00,83.46,83.5,83.46,83.5,1100.0,55.737,55.7637,55.737,55.7637,1100.0
2013-10-16 11:55:00,83.5,83.5,83.5,83.5,0.0,55.7637,55.7637,55.7637,55.7637,0.0
2013-10-16 12:00:00,83.45,83.52,83.45,83.52,900.0,55.7303,55.7771,55.7303,55.7771,900.0
2013-10-16 12:05:00,83.46,83.46,83.46,83.46,1100.0,55.737,55.737,55.737,55.737,1100.0
2013-10-16 12:10:00,83.5,83.52,83.5,83.52,300.0,55.7637,55.7771,55.7637,55.7771,300.0
2013-10-16 12:15:00,83.43,83.44,83.43,83.44,200.0,55.717,55.7237,55.717,55.7237,200.0
2013-10-16 12:20:00,83.46,83.47,83.46,83.47,600.0,55.737,55.7437,55.737,55.7437,600.0
2013-10-16 12:25:00,83.45,83.45,83.45,83.45,700.0,55.7303,55.7303,55.7303,55.7303,700.0
2013-10-16 12:30:00,83.51,83.58,83.48,83.58,9900.0,55.7704,55.8171,55.7504,55.8171,9900.0
2013-10-16 12:35:00,83.52,83.52,83.52,83.52,100.0,55.7771,55.7771,55.7771,55.7771,100.0
2013-10-16 12:40:00,83.52,83.52,83.52,83.52,0.0,55.7771,55.7771,55.7771,55.7771,0.0
2013-10-16 12:45:00,83.51,83.51,83.51,83.51,300.0,55.7704,55.7704,55.7704,55.7704,300.0
2013-10-16 12:50:00,83.53,83.53,83.53,83.53,100.0,55.7838,55.7838,55.7838,55.7838,100.0
2013-10-16 12:55:00,83.55,83.55,83.53,83.53,800.0,55.7971,55.7971,55.7838,55.7838,800.0
2013-10-16 13:00:00,83.57,83.6,83.57,83.6,900.0,55.8105,55.8305,55.8105,55.8305,900.0
2013-10-16 13:05:00,83.61,83.61,83.52,83.52,300.0,55.8372,55.8372,55.7771,55.7771,300.0
2013-10-16 13:10:00,83.59,83.64,83.57,83.57,900.0,55.8238,55.8572,55.8105,55.8105,900.0
2013-10-16 13:15:00,83.56,83.56,83.56,83.56,100.0,55.8038,55.8038,55.8038,55.8038,100.0
2013-10-16 13:20:00,83.65,83.66,83.64,83.66,2700.0,55.8639,55.8706,55.8572,55.8706,2700.0
2013-10-16 13:25:00,83.61,83.68,83.61,83.68,300.0,55.8372,55.8839,55.8372,55.8839,300.0
2013-10-16 13:30:00,83.68,83.68,83.64,83.67,900.0,55.8839,55.8839,55.8572,55.8773,900.0
2013-10-16 13:35:00,83.71,83.71,83.63,83.63,300.0,55.904,55.904,55.8505,55.8505,300.0
2013-10-16 13:40:00,83.67,83.67,83.64,83.67,1600.0,55.8773,55.8773,55.8572,55.8773,1600.0
2013-10-16 13:45:00,83.65,83.66,83.63,83.63,1700.0,55.8639,55.8706,55.8505,55.8505,1700.0
2013-10-16 13:50:00,83.69,83.75,83.69,83.75,2000.0,55.8906,55.9307,55.8906,55.9307,2000.0
2013-10-16 13:55:00,83.73,83.73,83.66,83.7,1200.0,55.9173,55.9173,55.8706,55.8973,1200.0
2013-10-16 14:00:00,83.69,83.7,83.66,83.66,1400.0,55.8906,55.8973,55.8706,55.8706,1400.0
2013-10-16 14:05:00,83.68,83.75,83.68,83.75,1400.0,55.8839,55.9307,55.8839,55.9307,1400.0
2013-10-16 14:10:00,83.68,83.68,83.66,83.66,200.0,55.8839,55.8839,55.8706,55.8706,200.0
2013-10-16 14:15:00,83.74,83.74,83.66,83.66,500.0,55.924,55.924,55.8706,55.8706,500.0
2013-10-16 14:20:00,83.65,83.74,83.65,83.72,2200.0,55.8639,55.924,55.8639,55.9106,2200.0
2013-10-16 14:25:00,83.69,83.74,83.67,83.74,1900.0,55.8906,55.924,55.8773,55.924,1900.0
2013-10-16 14:30:00,83.73,83.74,83.67,83.74,700.0,55.9173,55.924,55.8773,55.924,700.0
2013-10-16 14:35:00,83.74,83.74,83.74,83.74,100.0,55.924,55.924,55.924,55.924,100.0
2013-10-16 14:40:00,83.7,83.73,83.7,83.71,500.0,55.8973,55.9173,55.8973,55.904,500.0
2013-10-16 14:45:00,83.66,83.74,83.66,83.69,1800.0,55.8706,55.924,55.8706,55.8906,1800.0
2013-10-16 14:50:00,83.72,83.74,83.72,83.72,3000.0,55.9106,55.924,55.9106,55.9106,3000.0
2013-10-16 14:55:00,83.75,83.75,83.71,83.71,800.0,55.9307,55.9307,55.904,55.904,800.0
2013-10-16 15:00:00,83.71,83.72,83.71,83.71,2500.0,55.904,55.9106,55.904,55.904,2500.0
2013-10-16 15:05:00,83.73,83.73,83.73,83.73,500.0,55.9173,55.9173,55.9173,55.9173,500.0
2013-10-16 15:10:00,83.74,83.74,83.73,83.73,1200.0,55.924,55.924,55.9173,55.9173,1200.0
2013-10-16 15:15:00,83.73,83.75,83.73,83.75,600.0,55.9173,55.9307,55.9173,55.9307,600.0
2013-10-16 15:20:00,83.73,83.78,83.7,83.78,4000.0,55.9173,55.9507,55.8973,55.9507,4000.0
2013-10-16 15:25:00,83.75,83.75,83.72,83.75,2100.0,55.9307,55.9307,55.9106,55.9307,2100.0
2013-10-16 15:30:00,83.74,83.76,83.74,83.76,400.0,55.924,55.9374,55.924,55.9374,400.0
2013-10-16 15:35:00,83.7,83.74,83.7,83.7,1600.0,55.8973,55.924,55.8973,55.8973,1600.0
2013-10-16 15:40:00,83.74,83.74,83.69,83.7,5500.0,55.924,55.924,55.8906,55.8973,5500.0
2013-10-16 15:45:00,83.7,83.78,83.7,83.74,6200.0,55.8973,55.9507,55.8973,55.924,6200.0
2013-10-16 15:50:00,83.72,83.81,83.72,83.81,8200.0,55.9106,55.9707,55.9106,55.9707,8200.0
2013-10-16 15:55:00,83.81,83.82,83.75,83.82,10800.0,55.9707,55.9774,55.9307,55.9774,10800.0
2013-10-17 09:30:00,84.06,84.06,83.91,83.91,6400.0,56.1377,56.1377,56.0375,56.0375,6400.0
2013-10-17 09:35:00,83.98,83.99,83.98,83.99,400.0,56.0843,56.091,56.0843,56.091,400.0
2013-10-17 09:40:00,83.93,83.93,83.93,83.93,700.0,56.0509,56.0509,56.0509,56.0509,700.0
2013-10-17 09:45:00,83.93,83.93,83.93,83.93,0.0,56.0509,56.0509,56.0509,56.0509,0.0
2013-10-17 09:50:00,84.05,84.05,84.05,84.05,500.0,56.131,56.131,56.131,56.131,500.0
2013-10-17 09:55:00,83.91,84.05,83.91,84.05,200.0,56.0375,56.131,56.0375,56.131,200.0
2013-10-17 10:00:00,84.05,84.05,84.05,84.05,700.0,56.131,56.131,56.131,56.131,700.0
2013-10-17 10:05:00,84.04,84.04,83.97,83.97,600.0,56.1243,56.1243,56.0776,56.0776,600.0
2013-10-17 10:10:00,84.05,84.05,84.05,84.05,100.0,56.131,56.131,56.131,56.131,100.0
2013-10-17 10:15:00,83.99,84.05,83.99,84.05,1500.0,56.091,56.131,56.091,56.131,1500.0
2013-10-17 10:20:00,84.03,84.05,83.99,84.05,800.0,56.1177,56.131,56.091,56.131,800.0
2013-10-17 10:25:00,84.04,84.05,84.04,84.05,1800.0,56.1243,56.131,56.1243,56.131,1800.0
2013-10-17 10:30:00,84.05,84.05,84.05,84.05,100.0,56.131,56.131,56.131,56.131,100.0
2013-10-17 10:35:00,84.04,84.04,84.01,84.01,600.0,56.1243,56.1243,56.1043,56.1043,600.0
2013-10-17 10:40:00,84.0,84.06,84.0,84.06,1500.0,56.0976,56.1377,56.0976,56.1377,1500.0
2013-10-17 10:45:00,84.06,84.06,84.01,84.01,900.0,56.1377,56.1377,56.1043,56.1043,900.0
2013-10-17 10:50:00,84.06,84.08,84.06,84.08,600.0,56.1377,56.1511,56.1377,56.1511,600.0
2013-10-17 10:55:00,84.08,84.15,84.08,84.15,1100.0,56.1511,56.1978,56.1511,56.1978,1100.0
2013-10-17 11:00:00,84.14,84.14,84.13,84.13,300.0,56.1911,56.1911,56.1845,56.1845,300.0
2013-10-17 11:05:00,84.12,84.14,84.12,84.14,500.0,56.1778,56.1911,56.1778,56.1911,500.0
2013-10-17 11:10:00,84.11,84.14,84.09,84.09,4600.0,56.1711,56.1911,56.1577,56.1577,4600.0
2013-10-17 11:15:00,84.14,84.14,84.09,84.14,1400.0,56.1911,56.1911,56.1577,56.1911,1400.0
2013-10-17 11:20:00,84.09,84.15,84.09,84.15,800.0,56.1577,56.1978,56.1577,56.1978,800.0
2013-10-17 11:25:00,84.14,84.15,84.14,84.15,600.0,56.1911,56.1978,56.1911,56.1978,600.0
2013-10-17 11:30:00,84.1,84.15,84.1,84.12,2800.0,56.1644,56.1978,56.1644,56.1778,2800.0
2013-10-17 11:35:00,84.11,84.13,84.04,84.05,2400.0,56.1711,56.1845,56.1243,56.131,2400.0
2013-10-17 11:40:00,84.06,84.09,84.06,84.09,800.0,56.1377,56.1577,56.1377,56.1577,800.0
2013-10-17 11:45:00,84.09,84.11,84.04,84.11,800.0,56.1577,56.1711,56.1243,56.1711,800.0
2013-10-17 11:50:00,84.11,84.11,84.04,84.04,1900.0,56.1711,56.1711,56.1243,56.1243,1900.0
2013-10-17 11:55:00,84.15,84.15,84.04,84.13,700.0,56.1978,56.1978,56.1243,56.1845,700.0
2013-10-17 12:00:00,84.13,84.13,84.12,84.12,200.0,56.1845,56.1845,56.1778,56.1778,200.0
2013-10-17 12:05:00,84.11,84.13,84.04,84.13,1000.0,56.1711,56.1845,56.1243,56.1845,1000.0
2013-10-17 12:10:00,84.13,84.13,84.1,84.1,300.0,56.1845,56.1845,56.1644,56.1644,300.0
2013-10-17 12:15:00,84.1,84.1,84.1,84.1,300.0,56.1644,56.1644,56.1644,56.1644,300.0
2013-10-17 12:20:00,84.1,84.1,84.04,84.1,2000.0,56.1644,56.1644,56.1243,56.1644,2000.0
2013-10-17 12:25:00,84.04,84.08,84.04,84.08,700.0,56.1243,56.1511,56.1243,56.1511,700.0
2013-10-17 12:30:00,84.1,84.1,84.04,84.04,4200.0,56.1644,56.1644,56.1243,56.1243,4200.0
2013-10-17 12:35:00,84.1,84.1,84.04,84.09,2100.0,56.1644,56.1644,56.1243,56.1577,2100.0
2013-10-17 12:40:00,84.06,84.06,84.04,84.04,500.0,56.1377,56.1377,56.1243,56.1243,500.0
2013-10-17 12:45:00,84.1,84.1,84.08,84.08,800.0,56.1644,56.1644,56.1511,56.1511,800.0
2013-10-17 12:50:00,84.06,84.08,84.04,84.07,2100.0,56.1377,56.1511,56.1243,56.1444,2100.0
2013-10-17 12:55:00,84.08,84.08,84.08,84.08,1700.0,56.1511,56.1511,56.1511,56.1511,1700.0
2013-10-17 13:00:00,84.08,84.1,84.08,84.09,500.0,56.1511,56.1644,56.1511,56.1577,500.0
2013-10-17 13:05:00,84.1,84.12,84.09,84.11,1800.0,56.1644,56.1778,56.1577,56.1711,1800.0
2013-10-17 13:10:00,84.1,84.1,84.09,84.09,400.0,56.1644,56.1644,56.1577,56.1577,400.0
2013-10-17 13:15:00,84.09,84.09,84.09,84.09,0.0,56.1577,56.1577,56.1577,56.1577,0.0
2013-10-17 13:20:00,84.09,84.09,84.09,84.09,200.0,56.1577,56.1577,56.1577,56.1577,200.0
2013-10-17 13:25:00,84.12,84.12,84.12,84.12,1100.0,56.1778,56.1778,56.1778,56.1778,1100.0
2013-10-17 13:30:00,84.13,84.13,84.13,84.13,100.0,56.1845,56.1845,56.1845,56.1845,100.0
2013-10-17 13:35:00,84.13,84.13,84.13,84.13,0.0,56.1845,56.1845,56.1845,56.1845,0.0
2013-10-17 13:40:00,84.11,84.12,84.07,84.11,2100.0,56.1711,56.1778,56.1444,56.1711,2100.0
2013-10-17 13:45:00,84.16,84.16,84.11,84.11,300.0,56.2045,56.2045,56.1711,56.1711,300.0
2013-10-17 13:50:00,84.07,84.07,84.07,84.07,200.0,56.1444,56.1444,56.1444,56.1444,200.0
2013-10-17 13:55:00,84.16,84.16,84.07,84.07,600.0,56.2045,56.2045,56.1444,56.1444,600.0
2013-10-17 14:00:00,84.07,84.12,84.07,84.09,500.0,56.1444,56.1778,56.1444,56.1577,500.0
2013-10-17 14:05:00,84.16,84.16,84.13,84.13,1300.0,56.2045,56.2045,56.1845,56.1845,1300.0
2013-10-17 14:10:00,84.1,84.1,84.09,84.09,500.0,56.1644,56.1644,56.1577,56.1577,500.0
2013-10-17 14:15:00,84.13,84.18,84.1,84.18,2000.0,56.1845,56.2178,56.1644,56.2178,2000.0
2013-10-17 14:20:00,84.16,84.21,84.11,84.11,2800.0,56.2045,56.2379,56.1711,56.1711,2800.0
2013-10-17 14:25:00,84.14,84.14,84.14,84.14,900.0,56.1911,56.1911,56.1911,56.1911,900.0
2013-10-17 14:30:00,84.21,84.22,84.21,84.22,21600.0,56.2379,56.2446,56.2379,56.2446,21600.0
2013-10-17 14:35:00,84.22,84.22,84.15,84.15,600.0,56.2446,56.2446,56.1978,56.1978,600.0
2013-10-17 14:40:00,84.22,84.22,84.22,84.22,400.0,56.2446,56.2446,56.2446,56.2446,400.0
2013-10-17 14:45:00,84.14,84.23,84.13,84.23,1600.0,56.1911,56.2512,56.1845,56.2512,1600.0
2013-10-17 14:50:00,84.13,84.23,84.13,84.23,1000.0,56.1845,56.2512,56.1845,56.2512,1000.0
2013-10-17 14:55:00,84.18,84.18,84.13,84.13,300.0,56.2178,56.2178,56.1845,56.1845,300.0
2013-10-17 15:00:00,84.22,84.22,84.14,84.17,800.0,56.2446,56.2446,56.1911,56.2112,800.0
2013-10-17 15:05:00,84.18,84.22,84.18,84.22,800.0,56.2178,56.2446,56.2178,56.2446,800.0
2013-10-17 15:10:00,84.25,84.25,84.14,84.14,4400.0,56.2646,56.2646,56.1911,56.1911,4400.0
2013-10-17 15:15:00,84.14,84.14,84.14,84.14,0.0,56.1911,56.1911,56.1911,56.1911,0.0
2013-10-17 15:20:00,84.21,84.21,84.14,84.16,500.0,56.2379,56.2379,56.1911,56.2045,500.0
2013-10-17 15:25:00,84.24,84.24,84.14,84.18,5000.0,56.2579,56.2579,56.1911,56.2178,5000.0
2013-10-17 15:30:00,84.15,84.18,84.14,84.18,1300.0,56.1978,56.2178,56.1911,56.2178,1300.0
2013-10-17 15:35:00,84.18,84.21,84.15,84.19,3600.0,56.2178,56.2379,56.1978,56.2245,3600.0
2013-10-17 15:40:00,84.19,84.2,84.17,84.2,4700.0,56.2245,56.2312,56.2112,56.2312,4700.0
2013-10-17 15:45:00,84.2,84.22,84.17,84.22,1700.0,56.2312,56.2446,56.2112,56.2446,1700.0
2013-10-17 15:50:00,84.21,84.22,84.2,84.2,400.0,56.2379,56.2446,56.2312,56.2312,400.0
2013-10-17 15:55:00,84.21,84.22,84.17,84.17,10200.0,56.2379,56.2446,56.2112,56.2112,10200.0
2013-10-18 09:30:00,84.25,84.35,84.2,84.28,5400.0,56.2646,56.3314,56.2312,56.2846,5400.0
2013-10-18 09:35:00,84.2,84.28,84.17,84.19,5300.0,56.2312,56.2846,56.2112,56.2245,5300.0
2013-10-18 09:40:00,84.18,84.33,84.18,84.32,2800.0,56.2178,56.318,56.2178,56.3113,2800.0
2013-10-18 09:45:00,84.3,84.33,84.28,84.33,900.0,56.298,56.318,56.2846,56.318,900.0
2013-10-18 09:50:00,84.31,84.33,84.21,84.23,2400.0,56.3047,56.318,56.2379,56.2512,2400.0
2013-10-18 09:55:00,84.32,84.33,84.22,84.33,800.0,56.3113,56.318,56.2446,56.318,800.0
2013-10-18 10:00:00,84.33,84.38,84.28,84.37,2300.0,56.318,56.3514,56.2846,56.3447,2300.0
2013-10-18 10:05:00,84.4,84.4,84.35,84.39,1000.0,56.3648,56.3648,56.3314,56.3581,1000.0
2013-10-18 10:10:00,84.33,84.36,84.32,84.32,800.0,56.318,56.3381,56.3113,56.3113,800.0
2013-10-18 10:15:00,84.32,84.33,84.32,84.33,200.0,56.3113,56.318,56.3113,56.318,200.0
2013-10-18 10:20:00,84.33,84.33,84.33,84.33,0.0,56.318,56.318,56.318,56.318,0.0
2013-10-18 10:25:00,84.3,84.33,84.3,84.31,1200.0,56.298,56.318,56.298,56.3047,1200.0
2013-10-18 10:30:00,84.32,84.32,84.32,84.32,200.0,56.3113,56.3113,56.3113,56.3113,200.0
2013-10-18 10:35:00,84.35,84.36,84.35,84.35,21300.0,56.3314,56.3381,56.3314,56.3314,21300.0
2013-10-18 10:40:00,84.33,84.33,84.31,84.31,300.0,56.318,56.318,56.3047,56.3047,300.0
2013-10-18 10:45:00,84.35,84.35,84.3,84.3,3200.0,56.3314,56.3314,56.298,56.298,3200.0
2013-10-18 10:50:00,84.3,84.33,84.3,84.33,1200.0,56.298,56.318,56.298,56.318,1200.0
2013-10-18 10:55:00,84.33,84.36,84.12,84.19,60100.0,56.318,56.3381,56.1778,56.2245,60100.0
2013-10-18 11:00:00,84.35,84.35,84.17,84.17,1200.0,56.3314,56.3314,56.2112,56.2112,1200.0
2013-10-18 11:05:00,84.17,84.17,84.17,84.17,0.0,56.2112,56.2112,56.2112,56.2112,0.0
2013-10-18 11:10:00,84.31,84.34,84.27,84.27,600.0,56.3047,56.3247,56.278,56.278,600.0
2013-10-18 11:15:00,84.27,84.27,84.27,84.27,0.0,56.278,56.278,56.278,56.278,0.0
2013-10-18 11:20:00,84.34,84.34,84.25,84.25,300.0,56.3247,56.3247,56.2646,56.2646,300.0
2013-10-18 11:25:00,84.16,84.29,84.16,84.16,1200.0,56.2045,56.2913,56.2045,56.2045,1200.0
2013-10-18 11:30:00,84.25,84.33,84.25,84.33,300.0,56.2646,56.318,56.2646,56.318,300.0
2013-10-18 11:35:00,84.33,84.33,84.22,84.22,500.0,56.318,56.318,56.2446,56.2446,500.0
2013-10-18 11:40:00,84.33,84.33,84.33,84.33,700.0,56.318,56.318,56.318,56.318,700.0
2013-10-18 11:45:00,84.31,84.33,84.3,84.3,1800.0,56.3047,56.318,56.298,56.298,1800.0
2013-10-18 11:50:00,84.25,84.25,84.24,84.24,2500.0,56.2646,56.2646,56.2579,56.2579,2500.0
2013-10-18 11:55:00,84.23,84.33,84.23,84.33,400.0,56.2512,56.318,56.2512,56.318,400.0
2013-10-18 12:00:00,84.27,84.32,84.23,84.32,400.0,56.278,56.3113,56.2512,56.3113,400.0
2013-10-18 12:05:00,84.23,84.23,84.21,84.21,500.0,56.2512,56.2512,56.2379,56.2379,500.0
2013-10-18 12:10:00,84.19,84.2,84.19,84.19,1000.0,56.2245,56.2312,56.2245,56.2245,1000.0
2013-10-18 12:15:00,84.23,84.23,84.23,84.23,200.0,56.2512,56.2512,56.2512,56.2512,200.0
2013-10-18 12:20:00,84.23,84.23,84.23,84.23,0.0,56.2512,56.2512,56.2512,56.2512,0.0
2013-10-18 12:25:00,84.3,84.33,84.2,84.33,2500.0,56.298,56.318,56.2312,56.318,2500.0
2013-10-18 12:30:00,84.33,84.33,84.33,84.33,0.0,56.318,56.318,56.318,56.318,0.0
2013-10-18 12:35:00,84.25,84.29,84.21,84.27,9000.0,56.2646,56.2913,56.2379,56.278,9000.0
2013-10-18 12:40:00,84.25,84.25,84.25,84.25,200.0,56.2646,56.2646,56.2646,56.2646,200.0
2013-10-18 12:45:00,84.32,84.32,84.21,84.21,1200.0,56.3113,56.3113,56.2379,56.2379,1200.0
2013-10-18 12:50:00,84.21,84.21,84.21,84.21,0.0,56.2379,56.2379,56.2379,56.2379,0.0
2013-10-18 12:55:00,84.26,84.26,84.21,84.21,1200.0,56.2713,56.2713,56.2379,56.2379,1200.0
2013-10-18 13:00:00,84.21,84.21,84.21,84.21,0.0,56.2379,56.2379,56.2379,56.2379,0.0
2013-10-18 13:05:00,84.23,84.23,84.23,84.23,100.0,56.2512,56.2512,56.2512,56.2512,100.0
2013-10-18 13:10:00,84.21,84.33,84.21,84.33,400.0,56.2379,56.318,56.2379,56.318,400.0
2013-10-18 13:15:00,84.35,84.35,84.35,84.35,300.0,56.3314,56.3314,56.3314,56.3314,300.0
2013-10-18 13:20:00,84.33,84.34,84.33,84.34,1100.0,56.318,56.3247,56.318,56.3247,1100.0
2013-10-18 13:25:00,84.21,84.22,84.21,84.22,300.0,56.2379,56.2446,56.2379,56.2446,300.0
2013-10-18 13:30:00,84.17,84.33,84.16,84.33,1400.0,56.2112,56.318,56.2045,56.318,1400.0
2013-10-18 13:35:00,84.28,84.32,84.16,84.16,2200.0,56.2846,56.3113,56.2045,56.2045,2200.0
2013-10-18 13:40:00,84.17,84.27,84.17,84.27,800.0,56.2112,56.278,56.2112,56.278,800.0
2013-10-18 13:45:00,84.21,84.24,84.17,84.24,800.0,56.2379,56.2579,56.2112,56.2579,800.0
2013-10-18 13:50:00,84.2,84.26,84.17,84.22,1200.0,56.2312,56.2713,56.2112,56.2446,1200.0
2013-10-18 13:55:00,84.17,84.19,84.17,84.18,500.0,56.2112,56.2245,56.2112,56.2178,500.0
2013-10-18 14:00:00,84.17,84.22,84.17,84.22,400.0,56.2112,56.2446,56.2112,56.2446,400.0
2013-10-18 14:05:00,84.16,84.16,84.16,84.16,2800.0,56.2045,56.2045,56.2045,56.2045,2800.0
2013-10-18 14:10:00,84.19,84.22,84.06,84.13,16500.0,56.2245,56.2446,56.1377,56.1845,16500.0
2013-10-18 14:15:00,84.22,84.22,84.14,84.14,300.0,56.2446,56.2446,56.1911,56.1911,300.0
2013-10-18 14:20:00,84.14,84.15,84.14,84.15,1700.0,56.1911,56.1978,56.1911,56.1978,1700.0
2013-10-18 14:25:00,84.17,84.19,84.12,84.13,2200.0,56.2112,56.2245,56.1778,56.1845,2200.0
2013-10-18 14:30:00,84.16,84.2,84.12,84.12,2800.0,56.2045,56.2312,56.1778,56.1778,2800.0
2013-10-18 14:35:00,84.12,84.16,84.12,84.16,2300.0,56.1778,56.2045,56.1778,56.2045,2300.0
2013-10-18 14:40:00,84.16,84.16,84.16,84.16,300.0,56.2045,56.2045,56.2045,56.2045,300.0
2013-10-18 14:45:00,84.17,84.2,84.15,84.2,59200.0,56.2112,56.2312,56.1978,56.2312,59200.0
2013-10-18 14:50:00,84.19,84.19,84.13,84.13,1100.0,56.2245,56.2245,56.1845,56.1845,1100.0
2013-10-18 14:55:00,84.14,84.14,84.14,84.14,200.0,56.1911,56.1911,56.1911,56.1911,200.0
2013-10-18 15:00:00,84.12,84.12,84.12,84.12,300.0,56.1778,56.1778,56.1778,56.1778,300.0
2013-10-18 15:05:00,84.12,84.14,84.12,84.13,2300.0,56.1778,56.1911,56.1778,56.1845,2300.0
2013-10-18 15:10:00,84.11,84.16,84.11,84.16,2300.0,56.1711,56.2045,56.1711,56.2045,2300.0
2013-10-18 15:15:00,84.13,84.13,84.12,84.13,1700.0,56.1845,56.1845,56.1778,56.1845,1700.0
2013-10-18 15:20:00,84.14,84.14,84.14,84.14,1600.0,56.1911,56.1911,56.1911,56.1911,1600.0
2013-10-18 15:25:00,84.2,84.2,84.14,84.14,3900.0,56.2312,56.2312,56.1911,56.1911,3900.0
2013-10-18 15:30:00,84.18,84.18,84.18,84.18,400.0,56.2178,56.2178,56.2178,56.2178,400.0
2013-10-18 15:35:00,84.16,84.16,84.14,84.14,4600.0,56.2045,56.2045,56.1911,56.1911,4600.0
2013-10-18 15:40:00,84.15,84.16,84.14,84.14,500.0,56.1978,56.2045,56.1911,56.1911,500.0
2013-10-18 15:45:00,84.15,84.15,84.12,84.12,1400.0,56.1978,56.1978,56.1778,56.1778,1400.0
2013-10-18 15:50:00,84.14,84.17,84.13,84.13,700.0,56.1911,56.2112,56.1845,56.1845,700.0
2013-10-18 15:55:00,84.12,84.16,84.12,84.13,3800.0,56.1778,56.2045,56.1778,56.1845,3800.0
2013-10-21 09:30:00,84.08,84.24,84.06,84.06,6300.0,56.1511,56.2579,56.1377,56.1377,6300.0
2013-10-21 09:35:00,84.08,84.13,84.07,84.07,700.0,56.1511,56.1845,56.1444,56.1444,700.0
2013-10-21 09:40:00,84.06,84.06,84.06,84.06,200.0,56.1377,56.1377,56.1377,56.1377,200.0
2013-10-21 09:45:00,84.06,84.06,84.06,84.06,900.0,56.1377,56.1377,56.1377,56.1377,900.0
2013-10-21 09:50:00,84.08,84.1,84.08,84.1,1400.0,56.1511,56.1644,56.1511,56.1644,1400.0
2013-10-21 09:55:00,84.06,84.1,84.06,84.1,500.0,56.1377,56.1644,56.1377,56.1644,500.0
2013-10-21 10:00:00,84.1,84.11,84.06,84.11,2200.0,56.1644,56.1711,56.1377,56.1711,2200.0
2013-10-21 10:05:00,84.05,84.05,84.05,84.05,100.0,56.131,56.131,56.131,56.131,100.0
2013-10-21 10:10:00,84.02,84.04,84.01,84.04,1100.0,56.111,56.1243,56.1043,56.1243,1100.0
2013-10-21 10:15:00,84.02,84.08,84.02,84.08,5500.0,56.111,56.1511,56.111,56.1511,5500.0
2013-10-21 10:20:00,84.04,84.08,84.04,84.04,1700.0,56.1243,56.1511,56.1243,56.1243,1700.0
2013-10-21 10:25:00,84.02,84.02,84.0,84.0,500.0,56.111,56.111,56.0976,56.0976,500.0
2013-10-21 10:30:00,84.0,84.0,84.0,84.0,0.0,56.0976,56.0976,56.0976,56.0976,0.0
2013-10-21 10:35:00,84.05,84.05,84.03,84.05,500.0,56.131,56.131,56.1177,56.131,500.0
2013-10-21 10:40:00,84.05,84.05,84.05,84.05,0.0,56.131,56.131,56.131,56.131,0.0
2013-10-21 10:45:00,84.08,84.14,84.08,84.14,800.0,56.1511,56.1911,56.1511,56.1911,800.0
2013-10-21 10:50:00,84.05,84.05,84.05,84.05,400.0,56.131,56.131,56.131,56.131,400.0
2013-10-21 10:55:00,84.07,84.14,84.07,84.14,3400.0,56.1444,56.1911,56.1444,56.1911,3400.0
2013-10-21 11:00:00,84.05,84.05,84.05,84.05,500.0,56.131,56.131,56.131,56.131,500.0
2013-10-21 11:05:00,84.11,84.11,84.05,84.05,1900.0,56.1711,56.1711,56.131,56.131,1900.0
2013-10-21 11:10:00,84.1,84.1,84.1,84.1,300.0,56.1644,56.1644,56.1644,56.1644,300.0
2013-10-21 11:15:00,84.1,84.1,84.1,84.1,0.0,56.1644,56.1644,56.1644,56.1644,0.0
2013-10-21 11:20:00,84.1,84.12,84.09,84.09,500.0,56.1644,56.1778,56.1577,56.1577,500.0
2013-10-21 11:25:00,84.11,84.13,84.11,84.13,1300.0,56.1711,56.1845,56.1711,56.1845,1300.0
2013-10-21 11:30:00,84.13,84.13,84.13,84.13,0.0,56.1845,56.1845,56.1845,56.1845,0.0
2013-10-21 11:35:00,84.09,84.13,84.06,84.1,16500.0,56.1577,56.1845,56.1377,56.1644,16500.0
2013-10-21 11:40:00,84.09,84.12,84.08,84.12,4700.0,56.1577,56.1778,56.1511,56.1778,4700.0
2013-10-21 11:45:00,84.09,84.13,84.08,84.13,1600.0,56.1577,56.1845,56.1511,56.1845,1600.0
2013-10-21 11:50:00,84.12,84.12,84.09,84.1,900.0,56.1778,56.1778,56.1577,56.1644,900.0
2013-10-21 11:55:00,84.1,84.13,84.09,84.11,3800.0,56.1644,56.1845,56.1577,56.1711,3800.0
2013-10-21 12:00:00,84.12,84.12,84.09,84.09,300.0,56.1778,56.1778,56.1577,56.1577,300.0
2013-10-21 12:05:00,84.09,84.09,84.09,84.09,0.0,56.1577,56.1577,56.1577,56.1577,0.0
2013-10-21 12:10:00,84.13,84.13,84.11,84.11,1000.0,56.1845,56.1845,56.1711,56.1711,1000.0
2013-10-21 12:15:00,84.1,84.13,84.1,84.13,1000.0,56.1644,56.1845,56.1644,56.1845,1000.0
2013-10-21 12:20:00,84.1,84.1,84.1,84.1,100.0,56.1644,56.1644,56.1644,56.1644,100.0
2013-10-21 12:25:00,84.13,84.13,84.11,84.11,400.0,56.1845,56.1845,56.1711,56.1711,400.0
2013-10-21 12:30:00,84.13,84.13,84.13,84.13,200.0,56.1845,56.1845,56.1845,56.1845,200.0
2013-10-21 12:35:00,84.12,84.14,84.11,84.14,800.0,56.1778,56.1911,56.1711,56.1911,800.0
2013-10-21 12:40:00,84.14,84.14,84.1,84.1,600.0,56.1911,56.1911,56.1644,56.1644,600.0
2013-10-21 12:45:00,84.11,84.13,84.09,84.11,900.0,56.1711,56.1845,56.1577,56.1711,900.0
2013-10-21 12:50:00,84.1,84.1,84.1,84.1,200.0,56.1644,56.1644,56.1644,56.1644,200.0
2013-10-21 12:55:00,84.12,84.12,84.12,84.12,100.0,56.1778,56.1778,56.1778,56.1778,100.0
2013-10-21 13:00:00,84.12,84.14,84.09,84.09,800.0,56.1778,56.1911,56.1577,56.1577,800.0
2013-10-21 13:05:00,84.13,84.18,84.13,84.15,3500.0,56.1845,56.2178,56.1845,56.1978,3500.0
2013-10-21 13:10:00,84.12,84.14,84.1,84.11,1600.0,56.1778,56.1911,56.1644,56.1711,1600.0
2013-10-21 13:15:00,84.11,84.13,84.1,84.13,800.0,56.1711,56.1845,56.1644,56.1845,800.0
2013-10-21 13:20:00,84.12,84.13,84.12,84.13,400.0,56.1778,56.1845,56.1778,56.1845,400.0
2013-10-21 13:25:00,84.1,84.1,84.08,84.09,1200.0,56.1644,56.1644,56.1511,56.1577,1200.0
2013-10-21 13:30:00,84.09,84.09,84.09,84.09,300.0,56.1577,56.1577,56.1577,56.1577,300.0
2013-10-21 13:35:00,84.1,84.1,84.08,84.09,700.0,56.1644,56.1644,56.1511,56.1577,700.0
2013-10-21 13:40:00,84.11,84.11,84.09,84.09,400.0,56.1711,56.1711,56.1577,56.1577,400.0
2013-10-21 13:45:00,84.1,84.1,84.08,84.08,1400.0,56.1644,56.1644,56.1511,56.1511,1400.0
2013-10-21 13:50:00,84.11,84.11,84.05,84.07,3600.0,56.1711,56.1711,56.131,56.1444,3600.0
2013-10-21 13:55:00,84.1,84.1,84.1,84.1,2200.0,56.1644,56.1644,56.1644,56.1644,2200.0
2013-10-21 14:00:00,84.05,84.05,84.02,84.02,2300.0,56.131,56.131,56.111,56.111,2300.0
2013-10-21 14:05:00,84.06,84.06,84.02,84.02,200.0,56.1377,56.1377,56.111,56.111,200.0
2013-10-21 14:10:00,84.05,84.07,84.04,84.07,2300.0,56.131,56.1444,56.1243,56.1444,2300.0
2013-10-21 14:15:00,84.03,84.07,84.03,84.07,1200.0,56.1177,56.1444,56.1177,56.1444,1200.0
2013-10-21 14:20:00,84.05,84.08,84.04,84.04,2300.0,56.131,56.1511,56.1243,56.1243,2300.0
2013-10-21 14:25:00,84.04,84.09,84.04,84.05,2700.0,56.1243,56.1577,56.1243,56.131,2700.0
2013-10-21 14:30:00,84.04,84.07,84.02,84.07,800.0,56.1243,56.1444,56.111,56.1444,800.0
2013-10-21 14:35:00,84.03,84.1,84.03,84.08,1000.0,56.1177,56.1644,56.1177,56.1511,1000.0
2013-10-21 14:40:00,84.08,84.09,84.08,84.09,600.0,56.1511,56.1577,56.1511,56.1577,600.0
2013-10-21 14:45:00,84.11,84.13,84.07,84.07,1700.0,56.1711,56.1845,56.1444,56.1444,1700.0
2013-10-21 14:50:00,84.11,84.11,84.08,84.08,2300.0,56.1711,56.1711,56.1511,56.1511,2300.0
2013-10-21 14:55:00,84.08,84.08,84.08,84.08,500.0,56.1511,56.1511,56.1511,56.1511,500.0
2013-10-21 15:00:00,84.11,84.11,84.09,84.09,1100.0,56.1711,56.1711,56.1577,56.1577,1100.0
2013-10-21 15:05:00,84.08,84.09,84.07,84.09,1700.0,56.1511,56.1577,56.1444,56.1577,1700.0
2013-10-21 15:10:00,84.1,84.12,84.08,84.08,1900.0,56.1644,56.1778,56.1511,56.1511,1900.0
2013-10-21 15:15:00,84.08,84.08,84.08,84.08,0.0,56.1511,56.1511,56.1511,56.1511,0.0
2013-10-21 15:20:00,84.14,84.14,84.07,84.11,7800.0,56.1911,56.1911,56.1444,56.1711,7800.0
2013-10-21 15:25:00,84.07,84.14,84.07,84.14,1300.0,56.1444,56.1911,56.1444,56.1911,1300.0
2013-10-21 15:30:00,84.11,84.11,84.09,84.09,1800.0,56.1711,56.1711,56.1577,56.1577,1800.0
2013-10-21 15:35:00,84.08,84.14,84.08,84.14,1100.0,56.1511,56.1911,56.1511,56.1911,1100.0
2013-10-21 15:40:00,84.08,84.13,84.08,84.12,4300.0,56.1511,56.1845,56.1511,56.1778,4300.0
2013-10-21 15:45:00,84.12,84.14,84.12,84.12,900.0,56.1778,56.1911,56.1778,56.1778,900.0
2013-10-21 15:50:00,84.11,84.11,84.11,84.11,500.0,56.1711,56.1711,56.1711,56.1711,500.0
2013-10-21 15:55:00,84.14,84.16,84.14,84.16,3300.0,56.1911,56.2045,56.1911,56.2045,3300.0
2013-10-22 09:30:00,84.5,84.5,84.39,84.42,2400.0,56.4316,56.4316,56.3581,56.3781,2400.0
2013-10-22 09:35:00,84.48,84.48,84.46,84.46,300.0,56.4182,56.4182,56.4048,56.4048,300.0
2013-10-22 09:40:00,84.42,84.46,84.42,84.46,600.0,56.3781,56.4048,56.3781,56.4048,600.0
2013-10-22 09:45:00,84.41,84.46,84.41,84.46,200.0,56.3714,56.4048,56.3714,56.4048,200.0
2013-10-22 09:50:00,84.46,84.5,84.43,84.5,5000.0,56.4048,56.4316,56.3848,56.4316,5000.0
2013-10-22 09:55:00,84.5,84.5,84.48,84.5,1000.0,56.4316,56.4316,56.4182,56.4316,1000.0
2013-10-22 10:00:00,84.46,84.5,84.46,84.5,600.0,56.4048,56.4316,56.4048,56.4316,600.0
2013-10-22 10:05:00,84.46,84.5,84.46,84.46,1400.0,56.4048,56.4316,56.4048,56.4048,1400.0
2013-10-22 10:10:00,84.45,84.5,84.45,84.49,300.0,56.3982,56.4316,56.3982,56.4249,300.0
2013-10-22 10:15:00,84.5,84.5,84.49,84.49,200.0,56.4316,56.4316,56.4249,56.4249,200.0
2013-10-22 10:20:00,84.5,84.5,84.5,84.5,200.0,56.4316,56.4316,56.4316,56.4316,200.0
2013-10-22 10:25:00,84.47,84.48,84.47,84.48,500.0,56.4115,56.4182,56.4115,56.4182,500.0
2013-10-22 10:30:00,84.48,84.48,84.46,84.46,26800.0,56.4182,56.4182,56.4048,56.4048,26800.0
2013-10-22 10:35:00,84.47,84.51,84.47,84.51,17500.0,56.4115,56.4382,56.4115,56.4382,17500.0
2013-10-22 10:40:00,84.58,84.59,84.5,84.59,3600.0,56.485,56.4917,56.4316,56.4917,3600.0
2013-10-22 10:45:00,84.55,84.56,84.52,84.53,4200.0,56.4649,56.4716,56.4449,56.4516,4200.0
2013-10-22 10:50:00,84.52,84.6,84.5,84.5,6900.0,56.4449,56.4983,56.4316,56.4316,6900.0
2013-10-22 10:55:00,84.55,84.59,84.5,84.5,6800.0,56.4649,56.4917,56.4316,56.4316,6800.0
2013-10-22 11:00:00,84.5,84.58,84.47,84.51,3000.0,56.4316,56.485,56.4115,56.4382,3000.0
2013-10-22 11:05:00,84.5,84.53,84.5,84.53,300.0,56.4316,56.4516,56.4316,56.4516,300.0
2013-10-22 11:10:00,84.52,84.55,84.5,84.55,700.0,56.4449,56.4649,56.4316,56.4649,700.0
2013-10-22 11:15:00,84.55,84.55,84.52,84.55,500.0,56.4649,56.4649,56.4449,56.4649,500.0
2013-10-22 11:20:00,84.49,84.49,84.45,84.46,2500.0,56.4249,56.4249,56.3982,56.4048,2500.0
2013-10-22 11:25:00,84.48,84.48,84.48,84.48,100.0,56.4182,56.4182,56.4182,56.4182,100.0
2013-10-22 11:30:00,84.54,84.55,84.54,84.55,200.0,56.4583,56.4649,56.4583,56.4649,200.0
2013-10-22 11:35:00,84.49,84.49,84.48,84.48,1200.0,56.4249,56.4249,56.4182,56.4182,1200.0
2013-10-22 11:40:00,84.48,84.55,84.48,84.48,900.0,56.4182,56.4649,56.4182,56.4182,900.0
2013-10-22 11:45:00,84.53,84.55,84.53,84.55,800.0,56.4516,56.4649,56.4516,56.4649,800.0
2013-10-22 11:50:00,84.54,84.55,84.47,84.47,900.0,56.4583,56.4649,56.4115,56.4115,900.0
2013-10-22 11:55:00,84.52,84.52,84.49,84.49,500.0,56.4449,56.4449,56.4249,56.4249,500.0
2013-10-22 12:00:00,84.49,84.49,84.49,84.49,200.0,56.4249,56.4249,56.4249,56.4249,200.0
2013-10-22 12:05:00,84.53,84.53,84.5,84.5,400.0,56.4516,56.4516,56.4316,56.4316,400.0
2013-10-22 12:10:00,84.53,84.55,84.46,84.46,500.0,56.4516,56.4649,56.4048,56.4048,500.0
2013-10-22 12:15:00,84.46,84.46,84.46,84.46,1900.0,56.4048,56.4048,56.4048,56.4048,1900.0
2013-10-22 12:20:00,84.47,84.47,84.47,84.47,100.0,56.4115,56.4115,56.4115,56.4115,100.0
2013-10-22 12:25:00,84.44,84.49,84.44,84.49,1500.0,56.3915,56.4249,56.3915,56.4249,1500.0
2013-10-22 12:30:00,84.49,84.49,84.49,84.49,300.0,56.4249,56.4249,56.4249,56.4249,300.0
2013-10-22 12:35:00,84.48,84.48,84.48,84.48,300.0,56.4182,56.4182,56.4182,56.4182,300.0
2013-10-22 12:40:00,84.48,84.48,84.48,84.48,0.0,56.4182,56.4182,56.4182,56.4182,0.0
2013-10-22 12:45:00,84.48,84.5,84.47,84.47,700.0,56.4182,56.4316,56.4115,56.4115,700.0
2013-10-22 12:50:00,84.48,84.5,84.47,84.5,300.0,56.4182,56.4316,56.4115,56.4316,300.0
2013-10-22 12:55:00,84.51,84.51,84.51,84.51,100.0,56.4382,56.4382,56.4382,56.4382,100.0
2013-10-22 13:00:00,84.49,84.55,84.49,84.51,2900.0,56.4249,56.4649,56.4249,56.4382,2900.0
2013-10-22 13:05:00,84.51,84.52,84.51,84.52,200.0,56.4382,56.4449,56.4382,56.4449,200.0
2013-10-22 13:10:00,84.54,84.55,84.54,84.55,600.0,56.4583,56.4649,56.4583,56.4649,600.0
2013-10-22 13:15:00,84.49,84.55,84.49,84.55,4400.0,56.4249,56.4649,56.4249,56.4649,4400.0
2013-10-22 13:20:00,84.55,84.59,84.55,84.59,200.0,56.4649,56.4917,56.4649,56.4917,200.0
2013-10-22 13:25:00,84.5,84.5,84.49,84.49,400.0,56.4316,56.4316,56.4249,56.4249,400.0
2013-10-22 13:30:00,84.5,84.6,84.5,84.51,900.0,56.4316,56.4983,56.4316,56.4382,900.0
2013-10-22 13:35:00,84.51,84.52,84.51,84.51,400.0,56.4382,56.4449,56.4382,56.4382,400.0
2013-10-22 13:40:00,84.52,84.62,84.5,84.54,131200.0,56.4449,56.5117,56.4316,56.4583,131200.0
2013-10-22 13:45:00,84.53,84.6,84.53,84.6,400.0,56.4516,56.4983,56.4516,56.4983,400.0
2013-10-22 13:50:00,84.51,84.58,84.49,84.57,7900.0,56.4382,56.485,56.4249,56.4783,7900.0
2013-10-22 13:55:00,84.52,84.52,84.49,84.49,4900.0,56.4449,56.4449,56.4249,56.4249,4900.0
2013-10-22 14:00:00,84.56,84.56,84.49,84.49,1200.0,56.4716,56.4716,56.4249,56.4249,1200.0
2013-10-22 14:05:00,84.49,84.5,84.48,84.48,13700.0,56.4249,56.4316,56.4182,56.4182,13700.0
2013-10-22 14:10:00,84.54,84.54,84.52,84.52,300.0,56.4583,56.4583,56.4449,56.4449,300.0
2013-10-22 14:15:00,84.55,84.55,84.5,84.5,1100.0,56.4649,56.4649,56.4316,56.4316,1100.0
2013-10-22 14:20:00,84.49,84.52,84.49,84.52,300.0,56.4249,56.4449,56.4249,56.4449,300.0
2013-10-22 14:25:00,84.49,84.49,84.49,84.49,5600.0,56.4249,56.4249,56.4249,56.4249,5600.0
2013-10-22 14:30:00,84.54,84.54,84.5,84.5,1800.0,56.4583,56.4583,56.4316,56.4316,1800.0
2013-10-22 14:35:00,84.51,84.52,84.5,84.51,16900.0,56.4382,56.4449,56.4316,56.4382,16900.0
2013-10-22 14:40:00,84.51,84.51,84.51,84.51,0.0,56.4382,56.4382,56.4382,56.4382,0.0
2013-10-22 14:45:00,84.52,84.53,84.5,84.52,10400.0,56.4449,56.4516,56.4316,56.4449,10400.0
2013-10-22 14:50:00,84.55,84.58,84.52,84.58,20500.0,56.4649,56.485,56.4449,56.485,20500.0
2013-10-22 14:55:00,84.55,84.6,84.55,84.58,12600.0,56.4649,56.4983,56.4649,56.485,12600.0
2013-10-22 15:00:00,84.54,84.58,84.54,84.58,15400.0,56.4583,56.485,56.4583,56.485,15400.0
2013-10-22 15:05:00,84.56,84.62,84.55,84.58,12100.0,56.4716,56.5117,56.4649,56.485,12100.0
2013-10-22 15:10:00,84.55,84.57,84.52,84.54,2900.0,56.4649,56.4783,56.4449,56.4583,2900.0
2013-10-22 15:15:00,84.57,84.58,84.54,84.58,4700.0,56.4783,56.485,56.4583,56.485,4700.0
2013-10-22 15:20:00,84.58,84.6,84.53,84.6,4100.0,56.485,56.4983,56.4516,56.4983,4100.0
2013-10-22 15:25:00,84.59,84.6,84.53,84.53,5100.0,56.4917,56.4983,56.4516,56.4516,5100.0
2013-10-22 15:30:00,84.53,84.6,84.53,84.53,4500.0,56.4516,56.4983,56.4516,56.4516,4500.0
2013-10-22 15:35:00,84.53,84.58,84.53,84.53,10000.0,56.4516,56.485,56.4516,56.4516,10000.0
2013-10-22 15:40:00,84.53,84.57,84.52,84.54,13600.0,56.4516,56.4783,56.4449,56.4583,13600.0
2013-10-22 15:45:00,84.54,84.55,84.52,84.52,17200.0,56.4583,56.4649,56.4449,56.4449,17200.0
2013-10-22 15:50:00,84.52,84.55,84.5,84.5,9900.0,56.4449,56.4649,56.4316,56.4316,9900.0
2013-10-22 15:55:00,84.5,84.53,84.49,84.49,30800.0,56.4316,56.4516,56.4249,56.4249,30800.0
2013-10-23 09:30:00,84.7,84.7,84.61,84.62,6400.0,56.5651,56.5651,56.505,56.5117,6400.0
2013-10-23 09:35:00,84.63,84.63,84.61,84.62,1500.0,56.5184,56.5184,56.505,56.5117,1500.0
2013-10-23 09:40:00,84.62,84.62,84.62,84.62,100.0,56.5117,56.5117,56.5117,56.5117,100.0
2013-10-23 09:45:00,84.62,84.62,84.62,84.62,100.0,56.5117,56.5117,56.5117,56.5117,100.0
2013-10-23 09:50:00,84.61,84.72,84.61,84.62,800.0,56.505,56.5785,56.505,56.5117,800.0
2013-10-23 09:55:00,84.72,84.72,84.63,84.7,400.0,56.5785,56.5785,56.5184,56.5651,400.0
2013-10-23 10:00:00,84.62,84.64,84.62,84.64,200.0,56.5117,56.525,56.5117,56.525,200.0
2013-10-23 10:05:00,84.62,84.72,84.62,84.63,3900.0,56.5117,56.5785,56.5117,56.5184,3900.0
2013-10-23 10:10:00,84.65,84.65,84.62,84.62,500.0,56.5317,56.5317,56.5117,56.5117,500.0
2013-10-23 10:15:00,84.63,84.72,84.63,84.65,1900.0,56.5184,56.5785,56.5184,56.5317,1900.0
2013-10-23 10:20:00,84.7,84.7,84.64,84.64,800.0,56.5651,56.5651,56.525,56.525,800.0
2013-10-23 10:25:00,84.7,84.7,84.64,84.64,1100.0,56.5651,56.5651,56.525,56.525,1100.0
2013-10-23 10:30:00,84.64,84.67,84.64,84.67,200.0,56.525,56.5451,56.525,56.5451,200.0
2013-10-23 10:35:00,84.74,84.74,84.64,84.64,15500.0,56.5918,56.5918,56.525,56.525,15500.0
2013-10-23 10:40:00,84.74,84.74,84.66,84.73,1700.0,56.5918,56.5918,56.5384,56.5852,1700.0
2013-10-23 10:45:00,84.67,84.67,84.67,84.67,100.0,56.5451,56.5451,56.5451,56.5451,100.0
2013-10-23 10:50:00,84.78,84.78,84.7,84.7,1600.0,56.6185,56.6185,56.5651,56.5651,1600.0
2013-10-23 10:55:00,84.71,84.78,84.7,84.72,2600.0,56.5718,56.6185,56.5651,56.5785,2600.0
2013-10-23 11:00:00,84.73,84.77,84.73,84.74,1900.0,56.5852,56.6119,56.5852,56.5918,1900.0
2013-10-23 11:05:00,84.79,84.79,84.7,84.7,2700.0,56.6252,56.6252,56.5651,56.5651,2700.0
2013-10-23 11:10:00,84.7,84.71,84.7,84.7,900.0,56.5651,56.5718,56.5651,56.5651,900.0
2013-10-23 11:15:00,84.75,84.75,84.75,84.75,100.0,56.5985,56.5985,56.5985,56.5985,100.0
2013-10-23 11:20:00,84.75,84.8,84.75,84.77,500.0,56.5985,56.6319,56.5985,56.6119,500.0
2013-10-23 11:25:00,84.75,84.83,84.71,84.79,800.0,56.5985,56.6519,56.5718,56.6252,800.0
2013-10-23 11:30:00,84.8,84.8,84.8,84.8,300.0,56.6319,56.6319,56.6319,56.6319,300.0
2013-10-23 11:35:00,84.8,84.8,84.8,84.8,0.0,56.6319,56.6319,56.6319,56.6319,0.0
2013-10-23 11:40:00,84.78,84.78,84.71,84.71,200.0,56.6185,56.6185,56.5718,56.5718,200.0
2013-10-23 11:45:00,84.71,84.81,84.71,84.74,1200.0,56.5718,56.6386,56.5718,56.5918,1200.0
2013-10-23 11:50:00,84.8,84.8,84.68,84.68,3800.0,56.6319,56.6319,56.5518,56.5518,3800.0
2013-10-23 11:55:00,84.73,84.75,84.69,84.73,2600.0,56.5852,56.5985,56.5584,56.5852,2600.0
2013-10-23 12:00:00,84.7,84.7,84.68,84.68,1300.0,56.5651,56.5651,56.5518,56.5518,1300.0
2013-10-23 12:05:00,84.68,84.68,84.68,84.68,0.0,56.5518,56.5518,56.5518,56.5518,0.0
2013-10-23 12:10:00,84.67,84.68,84.67,84.68,200.0,56.5451,56.5518,56.5451,56.5518,200.0
2013-10-23 12:15:00,84.68,84.76,84.68,84.76,700.0,56.5518,56.6052,56.5518,56.6052,700.0
2013-10-23 12:20:00,84.71,84.75,84.67,84.71,800.0,56.5718,56.5985,56.5451,56.5718,800.0
2013-10-23 12:25:00,84.71,84.71,84.71,84.71,100.0,56.5718,56.5718,56.5718,56.5718,100.0
2013-10-23 12:30:00,84.68,84.76,84.68,84.76,200.0,56.5518,56.6052,56.5518,56.6052,200.0
2013-10-23 12:35:00,84.71,84.73,84.67,84.69,2300.0,56.5718,56.5852,56.5451,56.5584,2300.0
2013-10-23 12:40:00,84.73,84.76,84.67,84.67,1200.0,56.5852,56.6052,56.5451,56.5451,1200.0
2013-10-23 12:45:00,84.71,84.71,84.71,84.71,100.0,56.5718,56.5718,56.5718,56.5718,100.0
2013-10-23 12:50:00,84.75,84.75,84.68,84.68,400.0,56.5985,56.5985,56.5518,56.5518,400.0
2013-10-23 12:55:00,84.72,84.72,84.72,84.72,100.0,56.5785,56.5785,56.5785,56.5785,100.0
2013-10-23 13:00:00,84.68,84.75,84.67,84.68,600.0,56.5518,56.5985,56.5451,56.5518,600.0
2013-10-23 13:05:00,84.72,84.72,84.69,84.69,1400.0,56.5785,56.5785,56.5584,56.5584,1400.0
2013-10-23 13:10:00,84.75,84.75,84.68,84.68,2500.0,56.5985,56.5985,56.5518,56.5518,2500.0
2013-10-23 13:15:00,84.71,84.74,84.7,84.74,500.0,56.5718,56.5918,56.5651,56.5918,500.0
2013-10-23 13:20:00,84.68,84.71,84.68,84.69,8000.0,56.5518,56.5718,56.5518,56.5584,8000.0
2013-10-23 13:25:00,84.69,84.7,84.68,84.68,900.0,56.5584,56.5651,56.5518,56.5518,900.0
2013-10-23 13:30:00,84.72,84.72,84.68,84.7,2600.0,56.5785,56.5785,56.5518,56.5651,2600.0
2013-10-23 13:35:00,84.68,84.68,84.68,84.68,100.0,56.5518,56.5518,56.5518,56.5518,100.0
2013-10-23 13:40:00,84.68,84.68,84.68,84.68,100.0,56.5518,56.5518,56.5518,56.5518,100.0
2013-10-23 13:45:00,84.69,84.71,84.68,84.69,3500.0,56.5584,56.5718,56.5518,56.5584,3500.0
2013-10-23 13:50:00,84.72,84.77,84.7,84.74,2800.0,56.5785,56.6119,56.5651,56.5918,2800.0
2013-10-23 13:55:00,84.72,84.77,84.72,84.74,1000.0,56.5785,56.6119,56.5785,56.5918,1000.0
2013-10-23 14:00:00,84.71,84.77,84.71,84.71,800.0,56.5718,56.6119,56.5718,56.5718,800.0
2013-10-23 14:05:00,84.74,84.74,84.7,84.7,3200.0,56.5918,56.5918,56.5651,56.5651,3200.0
2013-10-23 14:10:00,84.7,84.74,84.7,84.74,1700.0,56.5651,56.5918,56.5651,56.5918,1700.0
2013-10-23 14:15:00,84.7,84.7,84.7,84.7,200.0,56.5651,56.5651,56.5651,56.5651,200.0
2013-10-23 14:20:00,84.68,84.69,84.68,84.69,200.0,56.5518,56.5584,56.5518,56.5584,200.0
2013-10-23 14:25:00,84.69,84.73,84.68,84.68,5000.0,56.5584,56.5852,56.5518,56.5518,5000.0
2013-10-23 14:30:00,84.7,84.7,84.7,84.7,100.0,56.5651,56.5651,56.5651,56.5651,100.0
2013-10-23 14:35:00,84.72,84.73,84.68,84.68,8300.0,56.5785,56.5852,56.5518,56.5518,8300.0
2013-10-23 14:40:00,84.68,84.68,84.67,84.67,1000.0,56.5518,56.5518,56.5451,56.5451,1000.0
2013-10-23 14:45:00,84.68,84.69,84.67,84.68,4400.0,56.5518,56.5584,56.5451,56.5518,4400.0
2013-10-23 14:50:00,84.68,84.69,84.67,84.69,6200.0,56.5518,56.5584,56.5451,56.5584,6200.0
2013-10-23 14:55:00,84.65,84.71,84.65,84.71,600.0,56.5317,56.5718,56.5317,56.5718,600.0
2013-10-23 15:00:00,84.65,84.67,84.65,84.67,900.0,56.5317,56.5451,56.5317,56.5451,900.0
2013-10-23 15:05:00,84.65,84.71,84.65,84.68,7800.0,56.5317,56.5718,56.5317,56.5518,7800.0
2013-10-23 15:10:00,84.71,84.71,84.65,84.7,1600.0,56.5718,56.5718,56.5317,56.5651,1600.0
2013-10-23 15:15:00,84.66,84.66,84.65,84.65,700.0,56.5384,56.5384,56.5317,56.5317,700.0
2013-10-23 15:20:00,84.68,84.71,84.68,84.71,400.0,56.5518,56.5718,56.5518,56.5718,400.0
2013-10-23 15:25:00,84.65,84.7,84.63,84.63,1300.0,56.5317,56.5651,56.5184,56.5184,1300.0
2013-10-23 15:30:00,84.66,84.66,84.63,84.63,200.0,56.5384,56.5384,56.5184,56.5184,200.0
2013-10-23 15:35:00,84.66,84.68,84.63,84.63,700.0,56.5384,56.5518,56.5184,56.5184,700.0
2013-10-23 15:40:00,84.66,84.69,84.6,84.6,1800.0,56.5384,56.5584,56.4983,56.4983,1800.0
2013-10-23 15:45:00,84.6,84.68,84.6,84.61,7700.0,56.4983,56.5518,56.4983,56.505,7700.0
2013-10-23 15:50:00,84.6,84.66,84.6,84.6,7500.0,56.4983,56.5384,56.4983,56.4983,7500.0
2013-10-23 15:55:00,84.6,84.61,84.57,84.58,18300.0,56.4983,56.505,56.4783,56.485,18300.0
2013-10-24 09:30:00,84.78,84.78,84.73,84.74,4200.0,56.6185,56.6185,56.5852,56.5918,4200.0
2013-10-24 09:35:00,84.73,84.74,84.73,84.74,500.0,56.5852,56.5918,56.5852,56.5918,500.0
2013-10-24 09:40:00,84.74,84.74,84.71,84.71,1500.0,56.5918,56.5918,56.5718,56.5718,1500.0
2013-10-24 09:45:00,84.72,84.73,84.72,84.72,6800.0,56.5785,56.5852,56.5785,56.5785,6800.0
2013-10-24 09:50:00,84.71,84.74,84.71,84.71,5800.0,56.5718,56.5918,56.5718,56.5718,5800.0
2013-10-24 09:55:00,84.71,84.72,84.7,84.72,2600.0,56.5718,56.5785,56.5651,56.5785,2600.0
2013-10-24 10:00:00,84.72,84.72,84.71,84.71,200.0,56.5785,56.5785,56.5718,56.5718,200.0
2013-10-24 10:05:00,84.73,84.73,84.72,84.72,1400.0,56.5852,56.5852,56.5785,56.5785,1400.0
2013-10-24 10:10:00,84.71,84.72,84.7,84.7,700.0,56.5718,56.5785,56.5651,56.5651,700.0
2013-10-24 10:15:00,84.71,84.72,84.69,84.71,6600.0,56.5718,56.5785,56.5584,56.5718,6600.0
2013-10-24 10:20:00,84.68,84.72,84.68,84.72,900.0,56.5518,56.5785,56.5518,56.5785,900.0
2013-10-24 10:25:00,84.72,84.74,84.68,84.74,600.0,56.5785,56.5918,56.5518,56.5918,600.0
2013-10-24 10:30:00,84.73,84.73,84.73,84.73,600.0,56.5852,56.5852,56.5852,56.5852,600.0
2013-10-24 10:35:00,84.73,84.73,84.73,84.73,0.0,56.5852,56.5852,56.5852,56.5852,0.0
2013-10-24 10:40:00,84.7,84.73,84.7,84.73,600.0,56.5651,56.5852,56.5651,56.5852,600.0
2013-10-24 10:45:00,84.73,84.73,84.73,84.73,0.0,56.5852,56.5852,56.5852,56.5852,0.0
2013-10-24 10:50:00,84.72,84.73,84.72,84.73,600.0,56.5785,56.5852,56.5785,56.5852,600.0
2013-10-24 10:55:00,84.73,84.73,84.72,84.72,400.0,56.5852,56.5852,56.5785,56.5785,400.0
2013-10-24 11:00:00,84.72,84.73,84.72,84.73,300.0,56.5785,56.5852,56.5785,56.5852,300.0
2013-10-24 11:05:00,84.72,84.72,84.68,84.7,1300.0,56.5785,56.5785,56.5518,56.5651,1300.0
2013-10-24 11:10:00,84.71,84.71,84.7,84.7,400.0,56.5718,56.5718,56.5651,56.5651,400.0
2013-10-24 11:15:00,84.66,84.71,84.66,84.71,400.0,56.5384,56.5718,56.5384,56.5718,400.0
2013-10-24 11:20:00,84.7,84.71,84.67,84.7,1000.0,56.5651,56.5718,56.5451,56.5651,1000.0
2013-10-24 11:25:00,84.62,84.62,84.62,84.62,100.0,56.5117,56.5117,56.5117,56.5117,100.0
2013-10-24 11:30:00,84.68,84.72,84.63,84.72,2000.0,56.5518,56.5785,56.5184,56.5785,2000.0
2013-10-24 11:35:00,84.68,84.69,84.68,84.69,4100.0,56.5518,56.5584,56.5518,56.5584,4100.0
2013-10-24 11:40:00,84.64,84.69,84.64,84.69,2000.0,56.525,56.5584,56.525,56.5584,2000.0
2013-10-24 11:45:00,84.69,84.7,84.63,84.63,1200.0,56.5584,56.5651,56.5184,56.5184,1200.0
2013-10-24 11:50:00,84.65,84.67,84.65,84.67,1800.0,56.5317,56.5451,56.5317,56.5451,1800.0
2013-10-24 11:55:00,84.66,84.72,84.66,84.72,1500.0,56.5384,56.5785,56.5384,56.5785,1500.0
2013-10-24 12:00:00,84.68,84.71,84.63,84.63,3400.0,56.5518,56.5718,56.5184,56.5184,3400.0
2013-10-24 12:05:00,84.71,84.72,84.65,84.72,800.0,56.5718,56.5785,56.5317,56.5785,800.0
2013-10-24 12:10:00,84.62,84.71,84.62,84.64,400.0,56.5117,56.5718,56.5117,56.525,400.0
2013-10-24 12:15:00,84.65,84.65,84.65,84.65,100.0,56.5317,56.5317,56.5317,56.5317,100.0
2013-10-24 12:20:00,84.65,84.65,84.65,84.65,800.0,56.5317,56.5317,56.5317,56.5317,800.0
2013-10-24 12:25:00,84.66,84.66,84.63,84.66,13000.0,56.5384,56.5384,56.5184,56.5384,13000.0
2013-10-24 12:30:00,84.67,84.68,84.65,84.66,3400.0,56.5451,56.5518,56.5317,56.5384,3400.0
2013-10-24 12:35:00,84.67,84.67,84.65,84.65,800.0,56.5451,56.5451,56.5317,56.5317,800.0
2013-10-24 12:40:00,84.68,84.68,84.64,84.64,1500.0,56.5518,56.5518,56.525,56.525,1500.0
2013-10-24 12:45:00,84.65,84.65,84.56,84.56,5500.0,56.5317,56.5317,56.4716,56.4716,5500.0
2013-10-24 12:50:00,84.56,84.64,84.56,84.64,300.0,56.4716,56.525,56.4716,56.525,300.0
2013-10-24 12:55:00,84.59,84.59,84.58,84.59,700.0,56.4917,56.4917,56.485,56.4917,700.0
2013-10-24 13:00:00,84.62,84.66,84.57,84.57,2100.0,56.5117,56.5384,56.4783,56.4783,2100.0
2013-10-24 13:05:00,84.6,84.61,84.58,84.59,9500.0,56.4983,56.505,56.485,56.4917,9500.0
2013-10-24 13:10:00,84.61,84.66,84.56,84.58,6700.0,56.505,56.5384,56.4716,56.485,6700.0
2013-10-24 13:15:00,84.59,84.62,84.59,84.6,700.0,56.4917,56.5117,56.4917,56.4983,700.0
2013-10-24 13:20:00,84.58,84.59,84.53,84.53,2400.0,56.485,56.4917,56.4516,56.4516,2400.0
2013-10-24 13:25:00,84.59,84.59,84.53,84.53,800.0,56.4917,56.4917,56.4516,56.4516,800.0
2013-10-24 13:30:00,84.54,84.54,84.54,84.54,500.0,56.4583,56.4583,56.4583,56.4583,500.0
2013-10-24 13:35:00,84.54,84.58,84.53,84.57,900.0,56.4583,56.485,56.4516,56.4783,900.0
2013-10-24 13:40:00,84.53,84.59,84.53,84.55,800.0,56.4516,56.4917,56.4516,56.4649,800.0
2013-10-24 13:45:00,84.57,84.57,84.55,84.56,1100.0,56.4783,56.4783,56.4649,56.4716,1100.0
2013-10-24 13:50:00,84.55,84.55,84.55,84.55,500.0,56.4649,56.4649,56.4649,56.4649,500.0
2013-10-24 13:55:00,84.56,84.56,84.56,84.56,900.0,56.4716,56.4716,56.4716,56.4716,900.0
2013-10-24 14:00:00,84.57,84.61,84.57,84.57,3600.0,56.4783,56.505,56.4783,56.4783,3600.0
2013-10-24 14:05:00,84.63,84.66,84.63,84.63,800.0,56.5184,56.5384,56.5184,56.5184,800.0
2013-10-24 14:10:00,84.61,84.61,84.6,84.6,600.0,56.505,56.505,56.4983,56.4983,600.0
2013-10-24 14:15:00,84.6,84.6,84.6,84.6,0.0,56.4983,56.4983,56.4983,56.4983,0.0
2013-10-24 14:20:00,84.6,84.6,84.57,84.57,600.0,56.4983,56.4983,56.4783,56.4783,600.0
2013-10-24 14:25:00,84.57,84.57,84.54,84.54,2700.0,56.4783,56.4783,56.4583,56.4583,2700.0
2013-10-24 14:30:00,84.56,84.6,84.53,84.58,1000.0,56.4716,56.4983,56.4516,56.485,1000.0
2013-10-24 14:35:00,84.56,84.59,84.52,84.59,400.0,56.4716,56.4917,56.4449,56.4917,400.0
2013-10-24 14:40:00,84.53,84.59,84.51,84.55,16100.0,56.4516,56.4917,56.4382,56.4649,16100.0
2013-10-24 14:45:00,84.55,84.58,84.53,84.58,4700.0,56.4649,56.485,56.4516,56.485,4700.0
2013-10-24 14:50:00,84.57,84.58,84.57,84.58,1600.0,56.4783,56.485,56.4783,56.485,1600.0
2013-10-24 14:55:00,84.53,84.57,84.53,84.57,500.0,56.4516,56.4783,56.4516,56.4783,500.0
2013-10-24 15:00:00,84.52,84.56,84.52,84.53,12300.0,56.4449,56.4716,56.4449,56.4516,12300.0
2013-10-24 15:05:00,84.55,84.57,84.55,84.56,2400.0,56.4649,56.4783,56.4649,56.4716,2400.0
2013-10-24 15:10:00,84.56,84.59,84.55,84.55,1500.0,56.4716,56.4917,56.4649,56.4649,1500.0
2013-10-24 15:15:00,84.56,84.59,84.54,84.54,2900.0,56.4716,56.4917,56.4583,56.4583,2900.0
2013-10-24 15:20:00,84.53,84.54,84.53,84.53,2300.0,56.4516,56.4583,56.4516,56.4516,2300.0
2013-10-24 15:25:00,84.6,84.6,84.55,84.56,10700.0,56.4983,56.4983,56.4649,56.4716,10700.0
2013-10-24 15:30:00,84.56,84.6,84.54,84.54,5100.0,56.4716,56.4983,56.4583,56.4583,5100.0
2013-10-24 15:35:00,84.57,84.57,84.54,84.55,2700.0,56.4783,56.4783,56.4583,56.4649,2700.0
2013-10-24 15:40:00,84.55,84.56,84.54,84.55,2700.0,56.4649,56.4716,56.4583,56.4649,2700.0
2013-10-24 15:45:00,84.54,84.55,84.53,84.53,3000.0,56.4583,56.4649,56.4516,56.4516,3000.0
2013-10-24 15:50:00,84.53,84.53,84.52,84.53,2500.0,56.4516,56.4516,56.4449,56.4516,2500.0
2013-10-24 15:55:00,84.52,84.54,84.52,84.54,7000.0,56.4449,56.4583,56.4449,56.4583,7000.0
2013-10-25 09:30:00,84.57,84.61,84.56,84.61,3100.0,56.4783,56.505,56.4716,56.505,3100.0
2013-10-25 09:35:00,84.58,84.61,84.58,84.61,500.0,56.485,56.505,56.485,56.505,500.0
2013-10-25 09:40:00,84.56,84.56,84.55,84.55,200.0,56.4716,56.4716,56.4649,56.4649,200.0
2013-10-25 09:45:00,84.55,84.55,84.55,84.55,0.0,56.4649,56.4649,56.4649,56.4649,0.0
2013-10-25 09:50:00,84.6,84.6,84.57,84.57,700.0,56.4983,56.4983,56.4783,56.4783,700.0
2013-10-25 09:55:00,84.61,84.62,84.59,84.6,3200.0,56.505,56.5117,56.4917,56.4983,3200.0
2013-10-25 10:00:00,84.62,84.62,84.59,84.61,500.0,56.5117,56.5117,56.4917,56.505,500.0
2013-10-25 10:05:00,84.61,84.62,84.61,84.62,300.0,56.505,56.5117,56.505,56.5117,300.0
2013-10-25 10:10:00,84.62,84.62,84.59,84.61,1200.0,56.5117,56.5117,56.4917,56.505,1200.0
2013-10-25 10:15:00,84.62,84.63,84.62,84.63,800.0,56.5117,56.5184,56.5117,56.5184,800.0
2013-10-25 10:20:00,84.63,84.63,84.63,84.63,0.0,56.5184,56.5184,56.5184,56.5184,0.0
2013-10-25 10:25:00,84.66,84.7,84.66,84.7,1600.0,56.5384,56.5651,56.5384,56.5651,1600.0
2013-10-25 10:30:00,84.64,84.69,84.64,84.67,300.0,56.525,56.5584,56.525,56.5451,300.0
2013-10-25 10:35:00,84.65,84.65,84.65,84.65,600.0,56.5317,56.5317,56.5317,56.5317,600.0
2013-10-25 10:40:00,84.65,84.65,84.65,84.65,0.0,56.5317,56.5317,56.5317,56.5317,0.0
2013-10-25 10:45:00,84.64,84.67,84.64,84.64,3400.0,56.525,56.5451,56.525,56.525,3400.0
2013-10-25 10:50:00,84.63,84.66,84.62,84.62,3500.0,56.5184,56.5384,56.5117,56.5117,3500.0
2013-10-25 10:55:00,84.61,84.65,84.6,84.61,2300.0,56.505,56.5317,56.4983,56.505,2300.0
2013-10-25 11:00:00,84.61,84.66,84.6,84.66,1300.0,56.505,56.5384,56.4983,56.5384,1300.0
2013-10-25 11:05:00,84.63,84.63,84.6,84.62,8800.0,56.5184,56.5184,56.4983,56.5117,8800.0
2013-10-25 11:10:00,84.6,84.61,84.6,84.6,700.0,56.4983,56.505,56.4983,56.4983,700.0
2013-10-25 11:15:00,84.6,84.66,84.6,84.66,900.0,56.4983,56.5384,56.4983,56.5384,900.0
2013-10-25 11:20:00,84.65,84.65,84.65,84.65,500.0,56.5317,56.5317,56.5317,56.5317,500.0
2013-10-25 11:25:00,84.65,84.65,84.65,84.65,200.0,56.5317,56.5317,56.5317,56.5317,200.0
2013-10-25 11:30:00,84.64,84.64,84.64,84.64,200.0,56.525,56.525,56.525,56.525,200.0
2013-10-25 11:35:00,84.63,84.63,84.59,84.59,3000.0,56.5184,56.5184,56.4917,56.4917,3000.0
2013-10-25 11:40:00,84.57,84.57,84.57,84.57,100.0,56.4783,56.4783,56.4783,56.4783,100.0
2013-10-25 11:45:00,84.57,84.57,84.57,84.57,0.0,56.4783,56.4783,56.4783,56.4783,0.0
2013-10-25 11:50:00,84.57,84.57,84.57,84.57,0.0,56.4783,56.4783,56.4783,56.4783,0.0
2013-10-25 11:55:00,84.61,84.65,84.6,84.65,10300.0,56.505,56.5317,56.4983,56.5317,10300.0
2013-10-25 12:00:00,84.64,84.64,84.56,84.57,3000.0,56.525,56.525,56.4716,56.4783,3000.0
2013-10-25 12:05:00,84.59,84.6,84.59,84.6,300.0,56.4917,56.4983,56.4917,56.4983,300.0
2013-10-25 12:10:00,84.6,84.6,84.6,84.6,1100.0,56.4983,56.4983,56.4983,56.4983,1100.0
2013-10-25 12:15:00,84.6,84.6,84.6,84.6,0.0,56.4983,56.4983,56.4983,56.4983,0.0
2013-10-25 12:20:00,84.58,84.63,84.58,84.63,1100.0,56.485,56.5184,56.485,56.5184,1100.0
2013-10-25 12:25:00,84.57,84.63,84.57,84.59,3800.0,56.4783,56.5184,56.4783,56.4917,3800.0
2013-10-25 12:30:00,84.59,84.59,84.59,84.59,0.0,56.4917,56.4917,56.4917,56.4917,0.0
2013-10-25 12:35:00,84.59,84.59,84.59,84.59,200.0,56.4917,56.4917,56.4917,56.4917,200.0
2013-10-25 12:40:00,84.61,84.67,84.61,84.67,1500.0,56.505,56.5451,56.505,56.5451,1500.0
2013-10-25 12:45:00,84.64,84.65,84.64,84.65,400.0,56.525,56.5317,56.525,56.5317,400.0
2013-10-25 12:50:00,84.63,84.63,84.63,84.63,300.0,56.5184,56.5184,56.5184,56.5184,300.0
2013-10-25 12:55:00,84.63,84.63,84.63,84.63,0.0,56.5184,56.5184,56.5184,56.5184,0.0
2013-10-25 13:00:00,84.65,84.65,84.6,84.6,900.0,56.5317,56.5317,56.4983,56.4983,900.0
2013-10-25 13:05:00,84.6,84.6,84.59,84.59,300.0,56.4983,56.4983,56.4917,56.4917,300.0
2013-10-25 13:10:00,84.65,84.65,84.59,84.59,200.0,56.5317,56.5317,56.4917,56.4917,200.0
2013-10-25 13:15:00,84.67,84.67,84.61,84.61,800.0,56.5451,56.5451,56.505,56.505,800.0
2013-10-25 13:20:00,84.61,84.7,84.61,84.61,2300.0,56.505,56.5651,56.505,56.505,2300.0
2013-10-25 13:25:00,84.61,84.61,84.61,84.61,100.0,56.505,56.505,56.505,56.505,100.0
2013-10-25 13:30:00,84.67,84.67,84.61,84.63,1800.0,56.5451,56.5451,56.505,56.5184,1800.0
2013-10-25 13:35:00,84.6,84.6,84.6,84.6,300.0,56.4983,56.4983,56.4983,56.4983,300.0
2013-10-25 13:40:00,84.6,84.62,84.6,84.61,1100.0,56.4983,56.5117,56.4983,56.505,1100.0
2013-10-25 13:45:00,84.62,84.63,84.61,84.63,700.0,56.5117,56.5184,56.505,56.5184,700.0
2013-10-25 13:50:00,84.62,84.67,84.61,84.62,1700.0,56.5117,56.5451,56.505,56.5117,1700.0
2013-10-25 13:55:00,84.65,84.67,84.6,84.63,1000.0,56.5317,56.5451,56.4983,56.5184,1000.0
2013-10-25 14:00:00,84.61,84.61,84.61,84.61,100.0,56.505,56.505,56.505,56.505,100.0
2013-10-25 14:05:00,84.61,84.61,84.61,84.61,0.0,56.505,56.505,56.505,56.505,0.0
2013-10-25 14:10:00,84.61,84.61,84.61,84.61,0.0,56.505,56.505,56.505,56.505,0.0
2013-10-25 14:15:00,84.59,84.6,84.59,84.6,1100.0,56.4917,56.4983,56.4917,56.4983,1100.0
2013-10-25 14:20:00,84.6,84.6,84.6,84.6,100.0,56.4983,56.4983,56.4983,56.4983,100.0
2013-10-25 14:25:00,84.59,84.59,84.58,84.58,700.0,56.4917,56.4917,56.485,56.485,700.0
2013-10-25 14:30:00,84.59,84.6,84.58,84.6,3200.0,56.4917,56.4983,56.485,56.4983,3200.0
2013-10-25 14:35:00,84.59,84.6,84.59,84.59,1000.0,56.4917,56.4983,56.4917,56.4917,1000.0
2013-10-25 14:40:00,84.58,84.58,84.58,84.58,200.0,56.485,56.485,56.485,56.485,200.0
2013-10-25 14:45:00,84.58,84.63,84.58,84.61,1400.0,56.485,56.5184,56.485,56.505,1400.0
2013-10-25 14:50:00,84.59,84.62,84.58,84.62,1100.0,56.4917,56.5117,56.485,56.5117,1100.0
2013-10-25 14:55:00,84.6,84.6,84.6,84.6,800.0,56.4983,56.4983,56.4983,56.4983,800.0
2013-10-25 15:00:00,84.61,84.61,84.61,84.61,200.0,56.505,56.505,56.505,56.505,200.0
2013-10-25 15:05:00,84.61,84.63,84.61,84.62,4400.0,56.505,56.5184,56.505,56.5117,4400.0
2013-10-25 15:10:00,84.63,84.63,84.62,84.63,600.0,56.5184,56.5184,56.5117,56.5184,600.0
2013-10-25 15:15:00,84.63,84.63,84.61,84.61,1000.0,56.5184,56.5184,56.505,56.505,1000.0
2013-10-25 15:20:00,84.61,84.62,84.61,84.61,2000.0,56.505,56.5117,56.505,56.505,2000.0
2013-10-25 15:25:00,84.61,84.63,84.61,84.63,200.0,56.505,56.5184,56.505,56.5184,200.0
2013-10-25 15:30:00,84.61,84.63,84.6,84.6,800.0,56.505,56.5184,56.4983,56.4983,800.0
2013-10-25 15:35:00,84.6,84.61,84.6,84.6,3900.0,56.4983,56.505,56.4983,56.4983,3900.0
2013-10-25 15:40:00,84.6,84.61,84.59,84.6,1500.0,56.4983,56.505,56.4917,56.4983,1500.0
2013-10-25 15:45:00,84.6,84.63,84.6,84.6,1700.0,56.4983,56.5184,56.4983,56.4983,1700.0
2013-10-25 15:50:00,84.6,84.63,84.6,84.61,2500.0,56.4983,56.5184,56.4983,56.505,2500.0
2013-10-25 15:55:00,84.61,84.63,84.59,84.62,5100.0,56.505,56.5184,56.4917,56.5117,5100.0
2013-10-28 09:30:00,84.62,84.64,84.6,84.6,21800.0,56.5117,56.525,56.4983,56.4983,21800.0
2013-10-28 09:35:00,84.62,84.62,84.62,84.62,600.0,56.5117,56.5117,56.5117,56.5117,600.0
2013-10-28 09:40:00,84.62,84.64,84.62,84.64,400.0,56.5117,56.525,56.5117,56.525,400.0
2013-10-28 09:45:00,84.62,84.62,84.6,84.6,1700.0,56.5117,56.5117,56.4983,56.4983,1700.0
2013-10-28 09:50:00,84.62,84.62,84.58,84.58,4800.0,56.5117,56.5117,56.485,56.485,4800.0
2013-10-28 09:55:00,84.55,84.6,84.55,84.56,2100.0,56.4649,56.4983,56.4649,56.4716,2100.0
2013-10-28 10:00:00,84.59,84.6,84.58,84.58,1800.0,56.4917,56.4983,56.485,56.485,1800.0
2013-10-28 10:05:00,84.58,84.58,84.58,84.58,100.0,56.485,56.485,56.485,56.485,100.0
2013-10-28 10:10:00,84.6,84.6,84.6,84.6,1100.0,56.4983,56.4983,56.4983,56.4983,1100.0
2013-10-28 10:15:00,84.62,84.62,84.62,84.62,600.0,56.5117,56.5117,56.5117,56.5117,600.0
2013-10-28 10:20:00,84.62,84.62,84.62,84.62,0.0,56.5117,56.5117,56.5117,56.5117,0.0
2013-10-28 10:25:00,84.61,84.63,84.59,84.63,2500.0,56.505,56.5184,56.4917,56.5184,2500.0
2013-10-28 10:30:00,84.62,84.63,84.59,84.63,22200.0,56.5117,56.5184,56.4917,56.5184,22200.0
2013-10-28 10:35:00,84.59,84.59,84.59,84.59,300.0,56.4917,56.4917,56.4917,56.4917,300.0
2013-10-28 10:40:00,84.59,84.59,84.59,84.59,0.0,56.4917,56.4917,56.4917,56.4917,0.0
2013-10-28 10:45:00,84.59,84.59,84.59,84.59,0.0,56.4917,56.4917,56.4917,56.4917,0.0
2013-10-28 10:50:00,84.61,84.61,84.59,84.59,500.0,56.505,56.505,56.4917,56.4917,500.0
2013-10-28 10:55:00,84.65,84.65,84.65,84.65,300.0,56.5317,56.5317,56.5317,56.5317,300.0
2013-10-28 11:00:00,84.6,84.65,84.6,84.63,4000.0,56.4983,56.5317,56.4983,56.5184,4000.0
2013-10-28 11:05:00,84.64,84.64,84.64,84.64,400.0,56.525,56.525,56.525,56.525,400.0
2013-10-28 11:10:00,84.67,84.67,84.64,84.67,1600.0,56.5451,56.5451,56.525,56.5451,1600.0
2013-10-28 11:15:00,84.65,84.66,84.64,84.64,2200.0,56.5317,56.5384,56.525,56.525,2200.0
2013-10-28 11:20:00,84.64,84.66,84.64,84.66,1300.0,56.525,56.5384,56.525,56.5384,1300.0
2013-10-28 11:25:00,84.64,84.66,84.64,84.65,600.0,56.525,56.5384,56.525,56.5317,600.0
2013-10-28 11:30:00,84.66,84.66,84.66,84.66,1000.0,56.5384,56.5384,56.5384,56.5384,1000.0
2013-10-28 11:35:00,84.65,84.66,84.65,84.66,400.0,56.5317,56.5384,56.5317,56.5384,400.0
2013-10-28 11:40:00,84.65,84.65,84.64,84.64,700.0,56.5317,56.5317,56.525,56.525,700.0
2013-10-28 11:45:00,84.65,84.65,84.63,84.64,1900.0,56.5317,56.5317,56.5184,56.525,1900.0
2013-10-28 11:50:00,84.63,84.65,84.62,84.63,7100.0,56.5184,56.5317,56.5117,56.5184,7100.0
2013-10-28 11:55:00,84.65,84.65,84.65,84.65,1200.0,56.5317,56.5317,56.5317,56.5317,1200.0
2013-10-28 12:00:00,84.64,84.65,84.63,84.64,4400.0,56.525,56.5317,56.5184,56.525,4400.0
2013-10-28 12:05:00,84.63,84.63,84.61,84.63,800.0,56.5184,56.5184,56.505,56.5184,800.0
2013-10-28 12:10:00,84.63,84.63,84.63,84.63,0.0,56.5184,56.5184,56.5184,56.5184,0.0
2013-10-28 12:15:00,84.63,84.63,84.63,84.63,300.0,56.5184,56.5184,56.5184,56.5184,300.0
2013-10-28 12:20:00,84.63,84.63,84.63,84.63,0.0,56.5184,56.5184,56.5184,56.5184,0.0
2013-10-28 12:25:00,84.63,84.63,84.63,84.63,200.0,56.5184,56.5184,56.5184,56.5184,200.0
2013-10-28 12:30:00,84.63,84.63,84.63,84.63,100.0,56.5184,56.5184,56.5184,56.5184,100.0
2013-10-28 12:35:00,84.6,84.6,84.6,84.6,100.0,56.4983,56.4983,56.4983,56.4983,100.0
2013-10-28 12:40:00,84.62,84.62,84.59,84.6,400.0,56.5117,56.5117,56.4917,56.4983,400.0
2013-10-28 12:45:00,84.59,84.62,84.59,84.61,1400.0,56.4917,56.5117,56.4917,56.505,1400.0
2013-10-28 12:50:00,84.6,84.6,84.6,84.6,200.0,56.4983,56.4983,56.4983,56.4983,200.0
2013-10-28 12:55:00,84.6,84.61,84.6,84.61,700.0,56.4983,56.505,56.4983,56.505,700.0
2013-10-28 13:00:00,84.62,84.62,84.6,84.61,1100.0,56.5117,56.5117,56.4983,56.505,1100.0
2013-10-28 13:05:00,84.6,84.62,84.6,84.6,1100.0,56.4983,56.5117,56.4983,56.4983,1100.0
2013-10-28 13:10:00,84.6,84.62,84.6,84.61,3000.0,56.4983,56.5117,56.4983,56.505,3000.0
2013-10-28 13:15:00,84.6,84.62,84.6,84.62,400.0,56.4983,56.5117,56.4983,56.5117,400.0
2013-10-28 13:20:00,84.62,84.62,84.62,84.62,400.0,56.5117,56.5117,56.5117,56.5117,400.0
2013-10-28 13:25:00,84.64,84.64,84.62,84.62,300.0,56.525,56.525,56.5117,56.5117,300.0
2013-10-28 13:30:00,84.62,84.62,84.62,84.62,0.0,56.5117,56.5117,56.5117,56.5117,0.0
2013-10-28 13:35:00,84.64,84.65,84.64,84.64,3200.0,56.525,56.5317,56.525,56.525,3200.0
2013-10-28 13:40:00,84.65,84.65,84.62,84.65,10100.0,56.5317,56.5317,56.5117,56.5317,10100.0
2013-10-28 13:45:00,84.64,84.65,84.62,84.63,3600.0,56.525,56.5317,56.5117,56.5184,3600.0
2013-10-28 13:50:00,84.63,84.65,84.63,84.65,1000.0,56.5184,56.5317,56.5184,56.5317,1000.0
2013-10-28 13:55:00,84.64,84.65,84.62,84.62,1100.0,56.525,56.5317,56.5117,56.5117,1100.0
2013-10-28 14:00:00,84.65,84.65,84.62,84.64,400.0,56.5317,56.5317,56.5117,56.525,400.0
2013-10-28 14:05:00,84.62,84.65,84.62,84.63,1900.0,56.5117,56.5317,56.5117,56.5184,1900.0
2013-10-28 14:10:00,84.65,84.65,84.62,84.65,900.0,56.5317,56.5317,56.5117,56.5317,900.0
2013-10-28 14:15:00,84.62,84.63,84.62,84.62,6300.0,56.5117,56.5184,56.5117,56.5117,6300.0
2013-10-28 14:20:00,84.62,84.63,84.62,84.63,800.0,56.5117,56.5184,56.5117,56.5184,800.0
2013-10-28 14:25:00,84.65,84.65,84.63,84.65,700.0,56.5317,56.5317,56.5184,56.5317,700.0
2013-10-28 14:30:00,84.65,84.65,84.65,84.65,0.0,56.5317,56.5317,56.5317,56.5317,0.0
2013-10-28 14:35:00,84.63,84.64,84.63,84.63,5200.0,56.5184,56.525,56.5184,56.5184,5200.0
2013-10-28 14:40:00,84.65,84.65,84.64,84.64,4100.0,56.5317,56.5317,56.525,56.525,4100.0
2013-10-28 14:45:00,84.65,84.65,84.65,84.65,200.0,56.5317,56.5317,56.5317,56.5317,200.0
2013-10-28 14:50:00,84.64,84.65,84.62,84.63,3100.0,56.525,56.5317,56.5117,56.5184,3100.0
2013-10-28 14:55:00,84.64,84.65,84.64,84.65,300.0,56.525,56.5317,56.525,56.5317,300.0
2013-10-28 15:00:00,84.64,84.65,84.63,84.63,2000.0,56.525,56.5317,56.5184,56.5184,2000.0
2013-10-28 15:05:00,84.64,84.65,84.63,84.64,800.0,56.525,56.5317,56.5184,56.525,800.0
2013-10-28 15:10:00,84.63,84.65,84.6,84.64,4700.0,56.5184,56.5317,56.4983,56.525,4700.0
2013-10-28 15:15:00,84.63,84.63,84.61,84.63,800.0,56.5184,56.5184,56.505,56.5184,800.0
2013-10-28 15:20:00,84.61,84.61,84.61,84.61,100.0,56.505,56.505,56.505,56.505,100.0
2013-10-28 15:25:00,84.62,84.63,84.59,84.6,1300.0,56.5117,56.5184,56.4917,56.4983,1300.0
2013-10-28 15:30:00,84.6,84.6,84.6,84.6,200.0,56.4983,56.4983,56.4983,56.4983,200.0
2013-10-28 15:35:00,84.59,84.64,84.58,84.61,18600.0,56.4917,56.525,56.485,56.505,18600.0
2013-10-28 15:40:00,84.58,84.62,84.58,84.62,800.0,56.485,56.5117,56.485,56.5117,800.0
2013-10-28 15:45:00,84.62,84.63,84.6,84.63,2700.0,56.5117,56.5184,56.4983,56.5184,2700.0
2013-10-28 15:50:00,84.63,84.64,84.63,84.64,7500.0,56.5184,56.525,56.5184,56.525,7500.0
2013-10-28 15:55:00,84.62,84.63,84.6,84.6,9100.0,56.5117,56.5184,56.4983,56.4983,9100.0
2013-10-29 09:30:00,84.66,84.66,84.66,84.66,3800.0,56.5384,56.5384,56.5384,56.5384,3800.0
2013-10-29 09:35:00,84.66,84.66,84.66,84.66,0.0,56.5384,56.5384,56.5384,56.5384,0.0
2013-10-29 09:40:00,84.65,84.65,84.65,84.65,100.0,56.5317,56.5317,56.5317,56.5317,100.0
2013-10-29 09:45:00,84.59,84.64,84.59,84.64,2500.0,56.4917,56.525,56.4917,56.525,2500.0
2013-10-29 09:50:00,84.64,84.64,84.64,84.64,0.0,56.525,56.525,56.525,56.525,0.0
2013-10-29 09:55:00,84.65,84.65,84.64,84.64,1200.0,56.5317,56.5317,56.525,56.525,1200.0
2013-10-29 10:00:00,84.61,84.61,84.61,84.61,800.0,56.505,56.505,56.505,56.505,800.0
2013-10-29 10:05:00,84.62,84.64,84.62,84.62,700.0,56.5117,56.525,56.5117,56.5117,700.0
2013-10-29 10:10:00,84.59,84.59,84.59,84.59,100.0,56.4917,56.4917,56.4917,56.4917,100.0
2013-10-29 10:15:00,84.61,84.64,84.61,84.64,400.0,56.505,56.525,56.505,56.525,400.0
2013-10-29 10:20:00,84.63,84.65,84.63,84.63,4500.0,56.5184,56.5317,56.5184,56.5184,4500.0
2013-10-29 10:25:00,84.65,84.65,84.65,84.65,500.0,56.5317,56.5317,56.5317,56.5317,500.0
2013-10-29 10:30:00,84.65,84.7,84.65,84.7,2900.0,56.5317,56.5651,56.5317,56.5651,2900.0
2013-10-29 10:35:00,84.7,84.7,84.68,84.7,400.0,56.5651,56.5651,56.5518,56.5651,400.0
2013-10-29 10:40:00,84.7,84.7,84.68,84.68,200.0,56.5651,56.5651,56.5518,56.5518,200.0
2013-10-29 10:45:00,84.7,84.7,84.66,84.7,4000.0,56.5651,56.5651,56.5384,56.5651,4000.0
2013-10-29 10:50:00,84.67,84.71,84.66,84.66,10300.0,56.5451,56.5718,56.5384,56.5384,10300.0
2013-10-29 10:55:00,84.7,84.73,84.69,84.7,3600.0,56.5651,56.5852,56.5584,56.5651,3600.0
2013-10-29 11:00:00,84.73,84.73,84.67,84.67,1500.0,56.5852,56.5852,56.5451,56.5451,1500.0
2013-10-29 11:05:00,84.68,84.68,84.61,84.65,5100.0,56.5518,56.5518,56.505,56.5317,5100.0
2013-10-29 11:10:00,84.62,84.69,84.62,84.69,2500.0,56.5117,56.5584,56.5117,56.5584,2500.0
2013-10-29 11:15:00,84.64,84.71,84.64,84.71,2800.0,56.525,56.5718,56.525,56.5718,2800.0
2013-10-29 11:20:00,84.65,84.65,84.65,84.65,700.0,56.5317,56.5317,56.5317,56.5317,700.0
2013-10-29 11:25:00,84.64,84.7,84.64,84.7,200.0,56.525,56.5651,56.525,56.5651,200.0
2013-10-29 11:30:00,84.7,84.7,84.7,84.7,400.0,56.5651,56.5651,56.5651,56.5651,400.0
2013-10-29 11:35:00,84.67,84.7,84.67,84.7,1300.0,56.5451,56.5651,56.5451,56.5651,1300.0
2013-10-29 11:40:00,84.69,84.7,84.69,84.7,300.0,56.5584,56.5651,56.5584,56.5651,300.0
2013-10-29 11:45:00,84.68,84.7,84.68,84.7,1600.0,56.5518,56.5651,56.5518,56.5651,1600.0
2013-10-29 11:50:00,84.7,84.7,84.67,84.67,2100.0,56.5651,56.5651,56.5451,56.5451,2100.0
2013-10-29 11:55:00,84.67,84.7,84.67,84.68,1400.0,56.5451,56.5651,56.5451,56.5518,1400.0
2013-10-29 12:00:00,84.69,84.69,84.62,84.68,1400.0,56.5584,56.5584,56.5117,56.5518,1400.0
2013-10-29 12:05:00,84.68,84.68,84.63,84.63,1300.0,56.5518,56.5518,56.5184,56.5184,1300.0
2013-10-29 12:10:00,84.68,84.68,84.61,84.61,1100.0,56.5518,56.5518,56.505,56.505,1100.0
2013-10-29 12:15:00,84.61,84.64,84.6,84.61,1500.0,56.505,56.525,56.4983,56.505,1500.0
2013-10-29 12:20:00,84.63,84.68,84.6,84.6,1300.0,56.5184,56.5518,56.4983,56.4983,1300.0
2013-10-29 12:25:00,84.6,84.68,84.6,84.63,600.0,56.4983,56.5518,56.4983,56.5184,600.0
2013-10-29 12:30:00,84.64,84.64,84.6,84.62,11600.0,56.525,56.525,56.4983,56.5117,11600.0
2013-10-29 12:35:00,84.64,84.64,84.6,84.6,1900.0,56.525,56.525,56.4983,56.4983,1900.0
2013-10-29 12:40:00,84.61,84.61,84.59,84.59,1700.0,56.505,56.505,56.4917,56.4917,1700.0
2013-10-29 12:45:00,84.61,84.63,84.59,84.63,2600.0,56.505,56.5184,56.4917,56.5184,2600.0
2013-10-29 12:50:00,84.61,84.62,84.59,84.59,1300.0,56.505,56.5117,56.4917,56.4917,1300.0
2013-10-29 12:55:00,84.62,84.62,84.62,84.62,500.0,56.5117,56.5117,56.5117,56.5117,500.0
2013-10-29 13:00:00,84.62,84.62,84.61,84.61,3600.0,56.5117,56.5117,56.505,56.505,3600.0
2013-10-29 13:05:00,84.64,84.65,84.6,84.6,3700.0,56.525,56.5317,56.4983,56.4983,3700.0
2013-10-29 13:10:00,84.6,84.6,84.6,84.6,0.0,56.4983,56.4983,56.4983,56.4983,0.0
2013-10-29 13:15:00,84.6,84.65,84.59,84.59,2300.0,56.4983,56.5317,56.4917,56.4917,2300.0
2013-10-29 13:20:00,84.65,84.65,84.65,84.65,2300.0,56.5317,56.5317,56.5317,56.5317,2300.0
2013-10-29 13:25:00,84.61,84.63,84.61,84.62,2000.0,56.505,56.5184,56.505,56.5117,2000.0
2013-10-29 13:30:00,84.63,84.67,84.63,84.67,500.0,56.5184,56.5451,56.5184,56.5451,500.0
2013-10-29 13:35:00,84.67,84.67,84.67,84.67,0.0,56.5451,56.5451,56.5451,56.5451,0.0
2013-10-29 13:40:00,84.73,84.73,84.69,84.73,7200.0,56.5852,56.5852,56.5584,56.5852,7200.0
2013-10-29 13:45:00,84.69,84.73,84.67,84.73,400.0,56.5584,56.5852,56.5451,56.5852,400.0
2013-10-29 13:50:00,84.67,84.67,84.67,84.67,200.0,56.5451,56.5451,56.5451,56.5451,200.0
2013-10-29 13:55:00,84.69,84.69,84.69,84.69,700.0,56.5584,56.5584,56.5584,56.5584,700.0
2013-10-29 14:00:00,84.69,84.73,84.69,84.73,1000.0,56.5584,56.5852,56.5584,56.5852,1000.0
2013-10-29 14:05:00,84.72,84.72,84.72,84.72,500.0,56.5785,56.5785,56.5785,56.5785,500.0
2013-10-29 14:10:00,84.72,84.72,84.72,84.72,0.0,56.5785,56.5785,56.5785,56.5785,0.0
2013-10-29 14:15:00,84.72,84.72,84.72,84.72,0.0,56.5785,56.5785,56.5785,56.5785,0.0
2013-10-29 14:20:00,84.71,84.71,84.71,84.71,200.0,56.5718,56.5718,56.5718,56.5718,200.0
2013-10-29 14:25:00,84.68,84.7,84.68,84.7,2300.0,56.5518,56.5651,56.5518,56.5651,2300.0
2013-10-29 14:30:00,84.66,84.67,84.66,84.66,3500.0,56.5384,56.5451,56.5384,56.5384,3500.0
2013-10-29 14:35:00,84.72,84.72,84.66,84.66,1700.0,56.5785,56.5785,56.5384,56.5384,1700.0
2013-10-29 14:40:00,84.66,84.66,84.66,84.66,0.0,56.5384,56.5384,56.5384,56.5384,0.0
2013-10-29 14:45:00,84.67,84.7,84.67,84.69,1100.0,56.5451,56.5651,56.5451,56.5584,1100.0
2013-10-29 14:50:00,84.7,84.72,84.68,84.69,2700.0,56.5651,56.5785,56.5518,56.5584,2700.0
2013-10-29 14:55:00,84.72,84.72,84.72,84.72,900.0,56.5785,56.5785,56.5785,56.5785,900.0
2013-10-29 15:00:00,84.71,84.71,84.69,84.69,600.0,56.5718,56.5718,56.5584,56.5584,600.0
2013-10-29 15:05:00,84.69,84.7,84.69,84.7,1100.0,56.5584,56.5651,56.5584,56.5651,1100.0
2013-10-29 15:10:00,84.69,84.72,84.69,84.72,1000.0,56.5584,56.5785,56.5584,56.5785,1000.0
2013-10-29 15:15:00,84.71,84.72,84.69,84.71,900.0,56.5718,56.5785,56.5584,56.5718,900.0
2013-10-29 15:20:00,84.71,84.73,84.71,84.71,1000.0,56.5718,56.5852,56.5718,56.5718,1000.0
2013-10-29 15:25:00,84.69,84.69,84.69,84.69,100.0,56.5584,56.5584,56.5584,56.5584,100.0
2013-10-29 15:30:00,84.71,84.71,84.69,84.7,1100.0,56.5718,56.5718,56.5584,56.5651,1100.0
2013-10-29 15:35:00,84.7,84.7,84.7,84.7,0.0,56.5651,56.5651,56.5651,56.5651,0.0
2013-10-29 15:40:00,84.69,84.73,84.69,84.7,1000.0,56.5584,56.5852,56.5584,56.5651,1000.0
2013-10-29 15:45:00,84.7,84.73,84.7,84.73,400.0,56.5651,56.5852,56.5651,56.5852,400.0
2013-10-29 15:50:00,84.71,84.72,84.71,84.72,700.0,56.5718,56.5785,56.5718,56.5785,700.0
2013-10-29 15:55:00,84.73,84.75,84.71,84.71,9000.0,56.5852,56.5985,56.5718,56.5718,9000.0
2013-10-30 09:30:00,84.81,84.85,84.8,84.8,3500.0,56.6386,56.6653,56.6319,56.6319,3500.0
2013-10-30 09:35:00,84.8,84.8,84.8,84.8,0.0,56.6319,56.6319,56.6319,56.6319,0.0
2013-10-30 09:40:00,84.82,84.82,84.82,84.82,300.0,56.6453,56.6453,56.6453,56.6453,300.0
2013-10-30 09:45:00,84.83,84.85,84.82,84.85,2600.0,56.6519,56.6653,56.6453,56.6653,2600.0
2013-10-30 09:50:00,84.85,84.86,84.84,84.86,1600.0,56.6653,56.672,56.6586,56.672,1600.0
2013-10-30 09:55:00,84.83,84.83,84.83,84.83,300.0,56.6519,56.6519,56.6519,56.6519,300.0
2013-10-30 10:00:00,84.83,84.83,84.83,84.83,800.0,56.6519,56.6519,56.6519,56.6519,800.0
2013-10-30 10:05:00,84.83,84.83,84.83,84.83,900.0,56.6519,56.6519,56.6519,56.6519,900.0
2013-10-30 10:10:00,84.85,84.85,84.82,84.82,1300.0,56.6653,56.6653,56.6453,56.6453,1300.0
2013-10-30 10:15:00,84.85,84.87,84.85,84.86,900.0,56.6653,56.6786,56.6653,56.672,900.0
2013-10-30 10:20:00,84.84,84.84,84.84,84.84,400.0,56.6586,56.6586,56.6586,56.6586,400.0
2013-10-30 10:25:00,84.84,84.88,84.84,84.86,1800.0,56.6586,56.6853,56.6586,56.672,1800.0
2013-10-30 10:30:00,84.87,84.87,84.84,84.84,600.0,56.6786,56.6786,56.6586,56.6586,600.0
2013-10-30 10:35:00,84.87,84.87,84.87,84.87,700.0,56.6786,56.6786,56.6786,56.6786,700.0
2013-10-30 10:40:00,84.86,84.86,84.83,84.86,1100.0,56.672,56.672,56.6519,56.672,1100.0
2013-10-30 10:45:00,84.86,84.86,84.86,84.86,100.0,56.672,56.672,56.672,56.672,100.0
2013-10-30 10:50:00,84.86,84.86,84.83,84.84,800.0,56.672,56.672,56.6519,56.6586,800.0
2013-10-30 10:55:00,84.85,84.86,84.85,84.86,700.0,56.6653,56.672,56.6653,56.672,700.0
2013-10-30 11:00:00,84.86,84.86,84.84,84.85,1400.0,56.672,56.672,56.6586,56.6653,1400.0
2013-10-30 11:05:00,84.85,84.86,84.84,84.85,2300.0,56.6653,56.672,56.6586,56.6653,2300.0
2013-10-30 11:10:00,84.88,84.88,84.85,84.85,1100.0,56.6853,56.6853,56.6653,56.6653,1100.0
2013-10-30 11:15:00,84.88,84.88,84.88,84.88,100.0,56.6853,56.6853,56.6853,56.6853,100.0
2013-10-30 11:20:00,84.88,84.88,84.85,84.86,1700.0,56.6853,56.6853,56.6653,56.672,1700.0
2013-10-30 11:25:00,84.88,84.88,84.87,84.87,500.0,56.6853,56.6853,56.6786,56.6786,500.0
2013-10-30 11:30:00,84.87,84.88,84.85,84.88,2900.0,56.6786,56.6853,56.6653,56.6853,2900.0
2013-10-30 11:35:00,84.87,84.87,84.86,84.87,900.0,56.6786,56.6786,56.672,56.6786,900.0
2013-10-30 11:40:00,84.88,84.88,84.86,84.86,800.0,56.6853,56.6853,56.672,56.672,800.0
2013-10-30 11:45:00,84.88,84.88,84.88,84.88,200.0,56.6853,56.6853,56.6853,56.6853,200.0
2013-10-30 11:50:00,84.88,84.88,84.88,84.88,0.0,56.6853,56.6853,56.6853,56.6853,0.0
2013-10-30 11:55:00,84.87,84.89,84.86,84.88,900.0,56.6786,56.692,56.672,56.6853,900.0
2013-10-30 12:00:00,84.88,84.88,84.87,84.87,300.0,56.6853,56.6853,56.6786,56.6786,300.0
2013-10-30 12:05:00,84.87,84.89,84.86,84.89,7900.0,56.6786,56.692,56.672,56.692,7900.0
2013-10-30 12:10:00,84.89,84.9,84.89,84.9,2300.0,56.692,56.6987,56.692,56.6987,2300.0
2013-10-30 12:15:00,84.9,84.92,84.9,84.92,4000.0,56.6987,56.712,56.6987,56.712,4000.0
2013-10-30 12:20:00,84.92,84.92,84.91,84.92,2600.0,56.712,56.712,56.7054,56.712,2600.0
2013-10-30 12:25:00,84.91,84.92,84.91,84.92,400.0,56.7054,56.712,56.7054,56.712,400.0
2013-10-30 12:30:00,84.92,84.92,84.92,84.92,0.0,56.712,56.712,56.712,56.712,0.0
2013-10-30 12:35:00,84.94,84.94,84.92,84.94,5200.0,56.7254,56.7254,56.712,56.7254,5200.0
2013-10-30 12:40:00,84.94,84.94,84.94,84.94,500.0,56.7254,56.7254,56.7254,56.7254,500.0
2013-10-30 12:45:00,84.94,84.94,84.92,84.92,7000.0,56.7254,56.7254,56.712,56.712,7000.0
2013-10-30 12:50:00,84.92,84.93,84.91,84.92,1500.0,56.712,56.7187,56.7054,56.712,1500.0
2013-10-30 12:55:00,84.92,84.93,84.9,84.91,4900.0,56.712,56.7187,56.6987,56.7054,4900.0
2013-10-30 13:00:00,84.91,84.94,84.91,84.94,13800.0,56.7054,56.7254,56.7054,56.7254,13800.0
2013-10-30 13:05:00,84.92,84.93,84.91,84.93,4000.0,56.712,56.7187,56.7054,56.7187,4000.0
2013-10-30 13:10:00,84.92,84.92,84.9,84.9,1000.0,56.712,56.712,56.6987,56.6987,1000.0
2013-10-30 13:15:00,84.9,84.91,84.89,84.89,3400.0,56.6987,56.7054,56.692,56.692,3400.0
2013-10-30 13:20:00,84.89,84.9,84.88,84.89,3300.0,56.692,56.6987,56.6853,56.692,3300.0
2013-10-30 13:25:00,84.91,84.91,84.89,84.89,500.0,56.7054,56.7054,56.692,56.692,500.0
2013-10-30 13:30:00,84.88,84.91,84.88,84.89,500.0,56.6853,56.7054,56.6853,56.692,500.0
2013-10-30 13:35:00,84.89,84.89,84.89,84.89,0.0,56.692,56.692,56.692,56.692,0.0
2013-10-30 13:40:00,84.91,84.92,84.89,84.89,900.0,56.7054,56.712,56.692,56.692,900.0
2013-10-30 13:45:00,84.88,84.88,84.87,84.87,1400.0,56.6853,56.6853,56.6786,56.6786,1400.0
2013-10-30 13:50:00,84.9,84.9,84.87,84.87,500.0,56.6987,56.6987,56.6786,56.6786,500.0
2013-10-30 13:55:00,84.86,84.87,84.81,84.85,2800.0,56.672,56.6786,56.6386,56.6653,2800.0
2013-10-30 14:00:00,84.82,84.87,84.6,84.7,4100.0,56.6453,56.6786,56.4983,56.5651,4100.0
2013-10-30 14:05:00,84.67,84.73,84.67,84.69,5600.0,56.5451,56.5852,56.5451,56.5584,5600.0
2013-10-30 14:10:00,84.69,84.69,84.61,84.62,2000.0,56.5584,56.5584,56.505,56.5117,2000.0
2013-10-30 14:15:00,84.63,84.68,84.63,84.64,1800.0,56.5184,56.5518,56.5184,56.525,1800.0
2013-10-30 14:20:00,84.6,84.63,84.53,84.53,4100.0,56.4983,56.5184,56.4516,56.4516,4100.0
2013-10-30 14:25:00,84.53,84.54,84.47,84.47,2100.0,56.4516,56.4583,56.4115,56.4115,2100.0
2013-10-30 14:30:00,84.48,84.58,84.48,84.58,2600.0,56.4182,56.485,56.4182,56.485,2600.0
2013-10-30 14:35:00,84.53,84.57,84.51,84.57,1000.0,56.4516,56.4783,56.4382,56.4783,1000.0
2013-10-30 14:40:00,84.53,84.55,84.51,84.55,1700.0,56.4516,56.4649,56.4382,56.4649,1700.0
2013-10-30 14:45:00,84.53,84.53,84.53,84.53,100.0,56.4516,56.4516,56.4516,56.4516,100.0
2013-10-30 14:50:00,84.54,84.59,84.53,84.59,1600.0,56.4583,56.4917,56.4516,56.4917,1600.0
2013-10-30 14:55:00,84.53,84.62,84.53,84.62,600.0,56.4516,56.5117,56.4516,56.5117,600.0
2013-10-30 15:00:00,84.58,84.62,84.58,84.62,900.0,56.485,56.5117,56.485,56.5117,900.0
2013-10-30 15:05:00,84.59,84.6,84.58,84.58,1400.0,56.4917,56.4983,56.485,56.485,1400.0
2013-10-30 15:10:00,84.59,84.59,84.57,84.59,800.0,56.4917,56.4917,56.4783,56.4917,800.0
2013-10-30 15:15:00,84.57,84.59,84.57,84.59,2200.0,56.4783,56.4917,56.4783,56.4917,2200.0
2013-10-30 15:20:00,84.59,84.59,84.58,84.59,1500.0,56.4917,56.4917,56.485,56.4917,1500.0
2013-10-30 15:25:00,84.58,84.59,84.57,84.58,1800.0,56.485,56.4917,56.4783,56.485,1800.0
2013-10-30 15:30:00,84.58,84.64,84.57,84.63,2200.0,56.485,56.525,56.4783,56.5184,2200.0
2013-10-30 15:35:00,84.6,84.65,84.6,84.6,3200.0,56.4983,56.5317,56.4983,56.4983,3200.0
2013-10-30 15:40:00,84.61,84.64,84.58,84.58,12900.0,56.505,56.525,56.485,56.485,12900.0
2013-10-30 15:45:00,84.59,84.6,84.57,84.57,700.0,56.4917,56.4983,56.4783,56.4783,700.0
2013-10-30 15:50:00,84.57,84.57,84.57,84.57,0.0,56.4783,56.4783,56.4783,56.4783,0.0
2013-10-30 15:55:00,84.61,84.61,84.57,84.58,5000.0,56.505,56.505,56.4783,56.485,5000.0
2013-10-31 09:30:00,84.59,84.59,84.56,84.56,4600.0,56.6412,56.6412,56.6211,56.6211,4600.0
2013-10-31 09:35:00,84.56,84.56,84.56,84.56,0.0,56.6211,56.6211,56.6211,56.6211,0.0
2013-10-31 09:40:00,84.56,84.56,84.52,84.55,1600.0,56.6211,56.6211,56.5943,56.6144,1600.0
2013-10-31 09:45:00,84.5,84.5,84.45,84.45,200.0,56.5809,56.5809,56.5474,56.5474,200.0
2013-10-31 09:50:00,84.42,84.42,84.4,84.4,300.0,56.5274,56.5274,56.514,56.514,300.0
2013-10-31 09:55:00,84.38,84.38,84.35,84.38,2300.0,56.5006,56.5006,56.4805,56.5006,2300.0
2013-10-31 10:00:00,84.36,84.36,84.36,84.36,600.0,56.4872,56.4872,56.4872,56.4872,600.0
2013-10-31 10:05:00,84.31,84.31,84.31,84.31,200.0,56.4537,56.4537,56.4537,56.4537,200.0
2013-10-31 10:10:00,84.31,84.31,84.31,84.31,100.0,56.4537,56.4537,56.4537,56.4537,100.0
2013-10-31 10:15:00,84.26,84.33,84.25,84.33,800.0,56.4202,56.4671,56.4135,56.4671,800.0
2013-10-31 10:20:00,84.22,84.22,84.22,84.22,100.0,56.3934,56.3934,56.3934,56.3934,100.0
2013-10-31 10:25:00,84.26,84.26,84.26,84.26,600.0,56.4202,56.4202,56.4202,56.4202,600.0
2013-10-31 10:30:00,84.26,84.29,84.26,84.29,200.0,56.4202,56.4403,56.4202,56.4403,200.0
2013-10-31 10:35:00,84.34,84.36,84.31,84.36,1000.0,56.4738,56.4872,56.4537,56.4872,1000.0
2013-10-31 10:40:00,84.3,84.3,84.3,84.3,200.0,56.447,56.447,56.447,56.447,200.0
2013-10-31 10:45:00,84.23,84.23,84.23,84.23,100.0,56.4001,56.4001,56.4001,56.4001,100.0
2013-10-31 10:50:00,84.2,84.2,84.2,84.2,100.0,56.38,56.38,56.38,56.38,100.0
2013-10-31 10:55:00,84.2,84.2,84.2,84.2,0.0,56.38,56.38,56.38,56.38,0.0
2013-10-31 11:00:00,84.27,84.28,84.27,84.28,500.0,56.4269,56.4336,56.4269,56.4336,500.0
2013-10-31 11:05:00,84.29,84.31,84.17,84.19,2900.0,56.4403,56.4537,56.36,56.3733,2900.0
2013-10-31 11:10:00,84.2,84.2,84.17,84.17,500.0,56.38,56.38,56.36,56.36,500.0
2013-10-31 11:15:00,84.23,84.26,84.19,84.19,1900.0,56.4001,56.4202,56.3733,56.3733,1900.0
2013-10-31 11:20:00,84.23,84.23,84.2,84.22,800.0,56.4001,56.4001,56.38,56.3934,800.0
2013-10-31 11:25:00,84.24,84.25,84.21,84.24,1500.0,56.4068,56.4135,56.3867,56.4068,1500.0
2013-10-31 11:30:00,84.27,84.27,84.24,84.27,27600.0,56.4269,56.4269,56.4068,56.4269,27600.0
2013-10-31 11:35:00,84.24,84.26,84.24,84.26,11200.0,56.4068,56.4202,56.4068,56.4202,11200.0
2013-10-31 11:40:00,84.26,84.26,84.21,84.22,5600.0,56.4202,56.4202,56.3867,56.3934,5600.0
2013-10-31 11:45:00,84.22,84.22,84.22,84.22,0.0,56.3934,56.3934,56.3934,56.3934,0.0
2013-10-31 11:50:00,84.29,84.29,84.29,84.29,1500.0,56.4403,56.4403,56.4403,56.4403,1500.0
2013-10-31 11:55:00,84.25,84.25,84.24,84.25,8200.0,56.4135,56.4135,56.4068,56.4135,8200.0
2013-10-31 12:00:00,84.25,84.25,84.25,84.25,200.0,56.4135,56.4135,56.4135,56.4135,200.0
2013-10-31 12:05:00,84.26,84.26,84.26,84.26,600.0,56.4202,56.4202,56.4202,56.4202,600.0
2013-10-31 12:10:00,84.3,84.32,84.28,84.32,1200.0,56.447,56.4604,56.4336,56.4604,1200.0
2013-10-31 12:15:00,84.32,84.32,84.32,84.32,0.0,56.4604,56.4604,56.4604,56.4604,0.0
2013-10-31 12:20:00,84.3,84.31,84.26,84.26,2200.0,56.447,56.4537,56.4202,56.4202,2200.0
2013-10-31 12:25:00,84.29,84.32,84.29,84.32,1400.0,56.4403,56.4604,56.4403,56.4604,1400.0
2013-10-31 12:30:00,84.31,84.31,84.31,84.31,100.0,56.4537,56.4537,56.4537,56.4537,100.0
2013-10-31 12:35:00,84.3,84.3,84.28,84.3,1700.0,56.447,56.447,56.4336,56.447,1700.0
2013-10-31 12:40:00,84.3,84.32,84.3,84.32,1100.0,56.447,56.4604,56.447,56.4604,1100.0
2013-10-31 12:45:00,84.32,84.32,84.32,84.32,600.0,56.4604,56.4604,56.4604,56.4604,600.0
2013-10-31 12:50:00,84.27,84.28,84.27,84.28,700.0,56.4269,56.4336,56.4269,56.4336,700.0
2013-10-31 12:55:00,84.29,84.29,84.29,84.29,200.0,56.4403,56.4403,56.4403,56.4403,200.0
2013-10-31 13:00:00,84.27,84.32,84.27,84.32,3800.0,56.4269,56.4604,56.4269,56.4604,3800.0
2013-10-31 13:05:00,84.32,84.32,84.32,84.32,1600.0,56.4604,56.4604,56.4604,56.4604,1600.0
2013-10-31 13:10:00,84.31,84.31,84.31,84.31,400.0,56.4537,56.4537,56.4537,56.4537,400.0
2013-10-31 13:15:00,84.31,84.31,84.31,84.31,100.0,56.4537,56.4537,56.4537,56.4537,100.0
2013-10-31 13:20:00,84.32,84.32,84.27,84.31,1500.0,56.4604,56.4604,56.4269,56.4537,1500.0
2013-10-31 13:25:00,84.3,84.3,84.3,84.3,200.0,56.447,56.447,56.447,56.447,200.0
2013-10-31 13:30:00,84.27,84.32,84.27,84.32,1000.0,56.4269,56.4604,56.4269,56.4604,1000.0
2013-10-31 13:35:00,84.29,84.3,84.29,84.3,300.0,56.4403,56.447,56.4403,56.447,300.0
2013-10-31 13:40:00,84.27,84.3,84.27,84.29,400.0,56.4269,56.447,56.4269,56.4403,400.0
2013-10-31 13:45:00,84.29,84.29,84.29,84.29,0.0,56.4403,56.4403,56.4403,56.4403,0.0
2013-10-31 13:50:00,84.29,84.29,84.29,84.29,0.0,56.4403,56.4403,56.4403,56.4403,0.0
2013-10-31 13:55:00,84.31,84.32,84.28,84.31,6800.0,56.4537,56.4604,56.4336,56.4537,6800.0
2013-10-31 14:00:00,84.3,84.3,84.27,84.29,6300.0,56.447,56.447,56.4269,56.4403,6300.0
2013-10-31 14:05:00,84.32,84.32,84.28,84.29,600.0,56.4604,56.4604,56.4336,56.4403,600.0
2013-10-31 14:10:00,84.28,84.28,84.28,84.28,200.0,56.4336,56.4336,56.4336,56.4336,200.0
2013-10-31 14:15:00,84.28,84.28,84.28,84.28,0.0,56.4336,56.4336,56.4336,56.4336,0.0
2013-10-31 14:20:00,84.34,84.34,84.29,84.29,1700.0,56.4738,56.4738,56.4403,56.4403,1700.0
2013-10-31 14:25:00,84.31,84.33,84.29,84.33,3800.0,56.4537,56.4671,56.4403,56.4671,3800.0
2013-10-31 14:30:00,84.33,84.34,84.33,84.34,300.0,56.4671,56.4738,56.4671,56.4738,300.0
2013-10-31 14:35:00,84.3,84.35,84.3,84.35,1400.0,56.447,56.4805,56.447,56.4805,1400.0
2013-10-31 14:40:00,84.35,84.35,84.35,84.35,0.0,56.4805,56.4805,56.4805,56.4805,0.0
2013-10-31 14:45:00,84.32,84.32,84.32,84.32,100.0,56.4604,56.4604,56.4604,56.4604,100.0
2013-10-31 14:50:00,84.32,84.32,84.32,84.32,500.0,56.4604,56.4604,56.4604,56.4604,500.0
2013-10-31 14:55:00,84.35,84.35,84.33,84.35,3100.0,56.4805,56.4805,56.4671,56.4805,3100.0
2013-10-31 15:00:00,84.36,84.4,84.3,84.3,3400.0,56.4872,56.514,56.447,56.447,3400.0
2013-10-31 15:05:00,84.32,84.32,84.32,84.32,200.0,56.4604,56.4604,56.4604,56.4604,200.0
2013-10-31 15:10:00,84.31,84.34,84.31,84.31,400.0,56.4537,56.4738,56.4537,56.4537,400.0
2013-10-31 15:15:00,84.29,84.35,84.28,84.28,3300.0,56.4403,56.4805,56.4336,56.4336,3300.0
2013-10-31 15:20:00,84.32,84.32,84.31,84.31,1100.0,56.4604,56.4604,56.4537,56.4537,1100.0
2013-10-31 15:25:00,84.29,84.34,84.29,84.3,500.0,56.4403,56.4738,56.4403,56.447,500.0
2013-10-31 15:30:00,84.3,84.3,84.29,84.29,800.0,56.447,56.447,56.4403,56.4403,800.0
2013-10-31 15:35:00,84.29,84.29,84.29,84.29,0.0,56.4403,56.4403,56.4403,56.4403,0.0
2013-10-31 15:40:00,84.32,84.34,84.29,84.34,1000.0,56.4604,56.4738,56.4403,56.4738,1000.0
2013-10-31 15:45:00,84.3,84.35,84.3,84.31,1200.0,56.447,56.4805,56.447,56.4537,1200.0
2013-10-31 15:50:00,84.32,84.32,84.31,84.31,200.0,56.4604,56.4604,56.4537,56.4537,200.0
2013-10-31 15:55:00,84.36,84.36,84.3,84.35,2300.0,56.4872,56.4872,56.447,56.4805,2300.0
2013-11-01 09:30:00,84.4,84.4,84.24,84.24,15900.0,56.514,56.514,56.4068,56.4068,15900.0
2013-11-01 09:35:00,84.27,84.28,84.27,84.28,2900.0,56.4269,56.4336,56.4269,56.4336,2900.0
2013-11-01 09:40:00,84.28,84.3,84.28,84.3,4500.0,56.4336,56.447,56.4336,56.447,4500.0
2013-11-01 09:45:00,84.3,84.3,84.28,84.3,6900.0,56.447,56.447,56.4336,56.447,6900.0
2013-11-01 09:50:00,84.29,84.29,84.27,84.27,300.0,56.4403,56.4403,56.4269,56.4269,300.0
2013-11-01 09:55:00,84.31,84.31,84.31,84.31,100.0,56.4537,56.4537,56.4537,56.4537,100.0
2013-11-01 10:00:00,84.28,84.28,84.19,84.25,7900.0,56.4336,56.4336,56.3733,56.4135,7900.0
2013-11-01 10:05:00,84.23,84.23,84.22,84.22,600.0,56.4001,56.4001,56.3934,56.3934,600.0
2013-11-01 10:10:00,84.17,84.17,84.17,84.17,100.0,56.36,56.36,56.36,56.36,100.0
2013-11-01 10:15:00,84.19,84.19,84.17,84.17,1200.0,56.3733,56.3733,56.36,56.36,1200.0
2013-11-01 10:20:00,84.17,84.17,84.17,84.17,0.0,56.36,56.36,56.36,56.36,0.0
2013-11-01 10:25:00,84.15,84.21,84.15,84.21,1900.0,56.3466,56.3867,56.3466,56.3867,1900.0
2013-11-01 10:30:00,84.18,84.21,84.18,84.18,900.0,56.3666,56.3867,56.3666,56.3666,900.0
2013-11-01 10:35:00,84.17,84.17,84.17,84.17,300.0,56.36,56.36,56.36,56.36,300.0
2013-11-01 10:40:00,84.16,84.24,84.16,84.2,2600.0,56.3533,56.4068,56.3533,56.38,2600.0
2013-11-01 10:45:00,84.22,84.22,84.2,84.22,1400.0,56.3934,56.3934,56.38,56.3934,1400.0
2013-11-01 10:50:00,84.23,84.23,84.2,84.22,5900.0,56.4001,56.4001,56.38,56.3934,5900.0
2013-11-01 10:55:00,84.22,84.22,84.22,84.22,0.0,56.3934,56.3934,56.3934,56.3934,0.0
2013-11-01 11:00:00,84.2,84.2,84.18,84.18,1100.0,56.38,56.38,56.3666,56.3666,1100.0
2013-11-01 11:05:00,84.18,84.18,84.18,84.18,0.0,56.3666,56.3666,56.3666,56.3666,0.0
2013-11-01 11:10:00,84.21,84.21,84.2,84.2,500.0,56.3867,56.3867,56.38,56.38,500.0
2013-11-01 11:15:00,84.21,84.21,84.21,84.21,100.0,56.3867,56.3867,56.3867,56.3867,100.0
2013-11-01 11:20:00,84.17,84.17,84.16,84.16,300.0,56.36,56.36,56.3533,56.3533,300.0
2013-11-01 11:25:00,84.15,84.15,84.15,84.15,200.0,56.3466,56.3466,56.3466,56.3466,200.0
2013-11-01 11:30:00,84.16,84.16,84.16,84.16,300.0,56.3533,56.3533,56.3533,56.3533,300.0
2013-11-01 11:35:00,84.16,84.16,84.14,84.14,700.0,56.3533,56.3533,56.3399,56.3399,700.0
2013-11-01 11:40:00,84.15,84.15,84.14,84.14,400.0,56.3466,56.3466,56.3399,56.3399,400.0
2013-11-01 11:45:00,84.14,84.14,84.11,84.11,2300.0,56.3399,56.3399,56.3198,56.3198,2300.0
2013-11-01 11:50:00,84.13,84.14,84.1,84.1,2500.0,56.3332,56.3399,56.3131,56.3131,2500.0
2013-11-01 11:55:00,84.1,84.1,84.1,84.1,0.0,56.3131,56.3131,56.3131,56.3131,0.0
2013-11-01 12:00:00,84.1,84.11,84.1,84.11,1000.0,56.3131,56.3198,56.3131,56.3198,1000.0
2013-11-01 12:05:00,84.19,84.19,84.13,84.13,600.0,56.3733,56.3733,56.3332,56.3332,600.0
2013-11-01 12:10:00,84.19,84.19,84.19,84.19,100.0,56.3733,56.3733,56.3733,56.3733,100.0
2013-11-01 12:15:00,84.21,84.22,84.13,84.19,4100.0,56.3867,56.3934,56.3332,56.3733,4100.0
2013-11-01 12:20:00,84.19,84.19,84.19,84.19,0.0,56.3733,56.3733,56.3733,56.3733,0.0
2013-11-01 12:25:00,84.12,84.18,84.1,84.18,2200.0,56.3265,56.3666,56.3131,56.3666,2200.0
2013-11-01 12:30:00,84.13,84.15,84.13,84.15,200.0,56.3332,56.3466,56.3332,56.3466,200.0
2013-11-01 12:35:00,84.07,84.07,84.07,84.07,100.0,56.293,56.293,56.293,56.293,100.0
2013-11-01 12:40:00,84.2,84.2,84.2,84.2,1700.0,56.38,56.38,56.38,56.38,1700.0
2013-11-01 12:45:00,84.1,84.2,84.1,84.15,1000.0,56.3131,56.38,56.3131,56.3466,1000.0
2013-11-01 12:50:00,84.15,84.15,84.15,84.15,0.0,56.3466,56.3466,56.3466,56.3466,0.0
2013-11-01 12:55:00,84.11,84.11,84.11,84.11,200.0,56.3198,56.3198,56.3198,56.3198,200.0
2013-11-01 13:00:00,84.11,84.11,84.11,84.11,0.0,56.3198,56.3198,56.3198,56.3198,0.0
2013-11-01 13:05:00,84.2,84.2,84.19,84.19,900.0,56.38,56.38,56.3733,56.3733,900.0
2013-11-01 13:10:00,84.18,84.18,84.17,84.17,500.0,56.3666,56.3666,56.36,56.36,500.0
2013-11-01 13:15:00,84.2,84.2,84.2,84.2,100.0,56.38,56.38,56.38,56.38,100.0
2013-11-01 13:20:00,84.17,84.18,84.17,84.17,400.0,56.36,56.3666,56.36,56.36,400.0
2013-11-01 13:25:00,84.18,84.18,84.11,84.11,1300.0,56.3666,56.3666,56.3198,56.3198,1300.0
2013-11-01 13:30:00,84.12,84.18,84.12,84.16,1900.0,56.3265,56.3666,56.3265,56.3533,1900.0
2013-11-01 13:35:00,84.15,84.18,84.13,84.13,3200.0,56.3466,56.3666,56.3332,56.3332,3200.0
2013-11-01 13:40:00,84.17,84.18,84.13,84.17,2500.0,56.36,56.3666,56.3332,56.36,2500.0
2013-11-01 13:45:00,84.17,84.19,84.15,84.17,2400.0,56.36,56.3733,56.3466,56.36,2400.0
2013-11-01 13:50:00,84.13,84.18,84.13,84.17,2800.0,56.3332,56.3666,56.3332,56.36,2800.0
2013-11-01 13:55:00,84.16,84.17,84.14,84.16,3500.0,56.3533,56.36,56.3399,56.3533,3500.0
2013-11-01 14:00:00,84.14,84.14,84.13,84.14,1500.0,56.3399,56.3399,56.3332,56.3399,1500.0
2013-11-01 14:05:00,84.13,84.14,84.07,84.07,4000.0,56.3332,56.3399,56.293,56.293,4000.0
2013-11-01 14:10:00,84.13,84.13,84.05,84.05,3100.0,56.3332,56.3332,56.2796,56.2796,3100.0
2013-11-01 14:15:00,84.06,84.14,84.06,84.11,2200.0,56.2863,56.3399,56.2863,56.3198,2200.0
2013-11-01 14:20:00,84.14,84.14,84.09,84.14,700.0,56.3399,56.3399,56.3064,56.3399,700.0
2013-11-01 14:25:00,84.13,84.15,84.13,84.13,800.0,56.3332,56.3466,56.3332,56.3332,800.0
2013-11-01 14:30:00,84.13,84.14,84.11,84.11,5500.0,56.3332,56.3399,56.3198,56.3198,5500.0
2013-11-01 14:35:00,84.1,84.13,84.08,84.12,2200.0,56.3131,56.3332,56.2997,56.3265,2200.0
2013-11-01 14:40:00,84.12,84.14,84.1,84.1,6100.0,56.3265,56.3399,56.3131,56.3131,6100.0
2013-11-01 14:45:00,84.11,84.16,84.11,84.16,4300.0,56.3198,56.3533,56.3198,56.3533,4300.0
2013-11-01 14:50:00,84.16,84.16,84.1,84.12,1700.0,56.3533,56.3533,56.3131,56.3265,1700.0
2013-11-01 14:55:00,84.14,84.16,84.14,84.16,700.0,56.3399,56.3533,56.3399,56.3533,700.0
2013-11-01 15:00:00,84.16,84.17,84.15,84.16,3500.0,56.3533,56.36,56.3466,56.3533,3500.0
2013-11-01 15:05:00,84.17,84.17,84.15,84.15,1500.0,56.36,56.36,56.3466,56.3466,1500.0
2013-11-01 15:10:00,84.15,84.16,84.14,84.14,10800.0,56.3466,56.3533,56.3399,56.3399,10800.0
2013-11-01 15:15:00,84.16,84.16,84.09,84.14,1300.0,56.3533,56.3533,56.3064,56.3399,1300.0
2013-11-01 15:20:00,84.14,84.14,84.05,84.06,3200.0,56.3399,56.3399,56.2796,56.2863,3200.0
2013-11-01 15:25:00,84.1,84.14,84.08,84.08,2500.0,56.3131,56.3399,56.2997,56.2997,2500.0
2013-11-01 15:30:00,84.14,84.14,84.14,84.14,300.0,56.3399,56.3399,56.3399,56.3399,300.0
2013-11-01 15:35:00,84.14,84.16,84.1,84.14,3000.0,56.3399,56.3533,56.3131,56.3399,3000.0
2013-11-01 15:40:00,84.14,84.16,84.12,84.12,2500.0,56.3399,56.3533,56.3265,56.3265,2500.0
2013-11-01 15:45:00,84.14,84.14,84.12,84.14,3500.0,56.3399,56.3399,56.3265,56.3399,3500.0
2013-11-01 15:50:00,84.13,84.14,84.13,84.14,700.0,56.3332,56.3399,56.3332,56.3399,700.0
2013-11-01 15:55:00,84.14,84.15,84.13,84.14,3000.0,56.3399,56.3466,56.3332,56.3399,3000.0
2013-11-04 09:30:00,84.22,84.22,84.2,84.2,2800.0,56.3934,56.3934,56.38,56.38,2800.0
2013-11-04 09:35:00,84.2,84.2,84.2,84.2,100.0,56.38,56.38,56.38,56.38,100.0
2013-11-04 09:40:00,84.23,84.23,84.23,84.23,900.0,56.4001,56.4001,56.4001,56.4001,900.0
2013-11-04 09:45:00,84.2,84.2,84.2,84.2,200.0,56.38,56.38,56.38,56.38,200.0
2013-11-04 09:50:00,84.22,84.22,84.2,84.21,1100.0,56.3934,56.3934,56.38,56.3867,1100.0
2013-11-04 09:55:00,84.22,84.22,84.21,84.22,700.0,56.3934,56.3934,56.3867,56.3934,700.0
2013-11-04 10:00:00,84.25,84.26,84.24,84.25,5500.0,56.4135,56.4202,56.4068,56.4135,5500.0
2013-11-04 10:05:00,84.24,84.24,84.24,84.24,500.0,56.4068,56.4068,56.4068,56.4068,500.0
2013-11-04 10:10:00,84.21,84.24,84.21,84.24,300.0,56.3867,56.4068,56.3867,56.4068,300.0
2013-11-04 10:15:00,84.23,84.26,84.23,84.25,1700.0,56.4001,56.4202,56.4001,56.4135,1700.0
2013-11-04 10:20:00,84.21,84.21,84.21,84.21,200.0,56.3867,56.3867,56.3867,56.3867,200.0
2013-11-04 10:25:00,84.23,84.28,84.21,84.21,1300.0,56.4001,56.4336,56.3867,56.3867,1300.0
2013-11-04 10:30:00,84.25,84.25,84.25,84.25,1000.0,56.4135,56.4135,56.4135,56.4135,1000.0
2013-11-04 10:35:00,84.29,84.29,84.29,84.29,1600.0,56.4403,56.4403,56.4403,56.4403,1600.0
2013-11-04 10:40:00,84.29,84.29,84.29,84.29,900.0,56.4403,56.4403,56.4403,56.4403,900.0
2013-11-04 10:45:00,84.24,84.24,84.22,84.22,1200.0,56.4068,56.4068,56.3934,56.3934,1200.0
2013-11-04 10:50:00,84.26,84.26,84.26,84.26,100.0,56.4202,56.4202,56.4202,56.4202,100.0
2013-11-04 10:55:00,84.27,84.27,84.27,84.27,100.0,56.4269,56.4269,56.4269,56.4269,100.0
2013-11-04 11:00:00,84.22,84.23,84.22,84.23,300.0,56.3934,56.4001,56.3934,56.4001,300.0
2013-11-04 11:05:00,84.29,84.29,84.22,84.22,2100.0,56.4403,56.4403,56.3934,56.3934,2100.0
2013-11-04 11:10:00,84.22,84.22,84.22,84.22,0.0,56.3934,56.3934,56.3934,56.3934,0.0
2013-11-04 11:15:00,84.28,84.29,84.22,84.22,1100.0,56.4336,56.4403,56.3934,56.3934,1100.0
2013-11-04 11:20:00,84.22,84.29,84.22,84.29,700.0,56.3934,56.4403,56.3934,56.4403,700.0
2013-11-04 11:25:00,84.29,84.29,84.23,84.25,1900.0,56.4403,56.4403,56.4001,56.4135,1900.0
2013-11-04 11:30:00,84.27,84.27,84.22,84.22,4400.0,56.4269,56.4269,56.3934,56.3934,4400.0
2013-11-04 11:35:00,84.22,84.26,84.22,84.24,4300.0,56.3934,56.4202,56.3934,56.4068,4300.0
2013-11-04 11:40:00,84.26,84.26,84.22,84.23,1300.0,56.4202,56.4202,56.3934,56.4001,1300.0
2013-11-04 11:45:00,84.24,84.24,84.22,84.22,400.0,56.4068,56.4068,56.3934,56.3934,400.0
2013-11-04 11:50:00,84.2,84.2,84.2,84.2,300.0,56.38,56.38,56.38,56.38,300.0
2013-11-04 11:55:00,84.21,84.21,84.21,84.21,200.0,56.3867,56.3867,56.3867,56.3867,200.0
2013-11-04 12:00:00,84.21,84.21,84.21,84.21,800.0,56.3867,56.3867,56.3867,56.3867,800.0
2013-11-04 12:05:00,84.21,84.21,84.21,84.21,100.0,56.3867,56.3867,56.3867,56.3867,100.0
2013-11-04 12:10:00,84.2,84.2,84.2,84.2,100.0,56.38,56.38,56.38,56.38,100.0
2013-11-04 12:15:00,84.21,84.21,84.21,84.21,300.0,56.3867,56.3867,56.3867,56.3867,300.0
2013-11-04 12:20:00,84.21,84.21,84.21,84.21,0.0,56.3867,56.3867,56.3867,56.3867,0.0
2013-11-04 12:25:00,84.22,84.22,84.19,84.19,1000.0,56.3934,56.3934,56.3733,56.3733,1000.0
2013-11-04 12:30:00,84.22,84.22,84.2,84.21,2100.0,56.3934,56.3934,56.38,56.3867,2100.0
2013-11-04 12:35:00,84.18,84.19,84.18,84.19,4000.0,56.3666,56.3733,56.3666,56.3733,4000.0
2013-11-04 12:40:00,84.21,84.22,84.19,84.22,700.0,56.3867,56.3934,56.3733,56.3934,700.0
2013-11-04 12:45:00,84.21,84.22,84.21,84.21,400.0,56.3867,56.3934,56.3867,56.3867,400.0
2013-11-04 12:50:00,84.21,84.21,84.21,84.21,0.0,56.3867,56.3867,56.3867,56.3867,0.0
2013-11-04 12:55:00,84.21,84.22,84.21,84.21,2000.0,56.3867,56.3934,56.3867,56.3867,2000.0
2013-11-04 13:00:00,84.21,84.21,84.21,84.21,0.0,56.3867,56.3867,56.3867,56.3867,0.0
2013-11-04 13:05:00,84.22,84.22,84.19,84.19,600.0,56.3934,56.3934,56.3733,56.3733,600.0
2013-11-04 13:10:00,84.22,84.22,84.18,84.18,1400.0,56.3934,56.3934,56.3666,56.3666,1400.0
2013-11-04 13:15:00,84.22,84.22,84.17,84.22,1600.0,56.3934,56.3934,56.36,56.3934,1600.0
2013-11-04 13:20:00,84.21,84.22,84.2,84.2,1800.0,56.3867,56.3934,56.38,56.38,1800.0
2013-11-04 13:25:00,84.19,84.2,84.19,84.2,400.0,56.3733,56.38,56.3733,56.38,400.0
2013-11-04 13:30:00,84.22,84.22,84.22,84.22,300.0,56.3934,56.3934,56.3934,56.3934,300.0
2013-11-04 13:35:00,84.18,84.22,84.18,84.19,3500.0,56.3666,56.3934,56.3666,56.3733,3500.0
2013-11-04 13:40:00,84.19,84.22,84.19,84.22,200.0,56.3733,56.3934,56.3733,56.3934,200.0
2013-11-04 13:45:00,84.2,84.2,84.2,84.2,100.0,56.38,56.38,56.38,56.38,100.0
2013-11-04 13:50:00,84.22,84.22,84.22,84.22,200.0,56.3934,56.3934,56.3934,56.3934,200.0
2013-11-04 13:55:00,84.21,84.22,84.21,84.22,1700.0,56.3867,56.3934,56.3867,56.3934,1700.0
2013-11-04 14:00:00,84.22,84.22,84.2,84.2,1800.0,56.3934,56.3934,56.38,56.38,1800.0
2013-11-04 14:05:00,84.18,84.22,84.17,84.22,800.0,56.3666,56.3934,56.36,56.3934,800.0
2013-11-04 14:10:00,84.18,84.22,84.18,84.2,3500.0,56.3666,56.3934,56.3666,56.38,3500.0
2013-11-04 14:15:00,84.22,84.22,84.22,84.22,300.0,56.3934,56.3934,56.3934,56.3934,300.0
2013-11-04 14:20:00,84.19,84.22,84.18,84.19,800.0,56.3733,56.3934,56.3666,56.3733,800.0
2013-11-04 14:25:00,84.18,84.19,84.13,84.19,6800.0,56.3666,56.3733,56.3332,56.3733,6800.0
2013-11-04 14:30:00,84.22,84.24,84.14,84.14,800.0,56.3934,56.4068,56.3399,56.3399,800.0
2013-11-04 14:35:00,84.18,84.18,84.18,84.18,100.0,56.3666,56.3666,56.3666,56.3666,100.0
2013-11-04 14:40:00,84.15,84.22,84.14,84.22,2700.0,56.3466,56.3934,56.3399,56.3934,2700.0
2013-11-04 14:45:00,84.15,84.18,84.14,84.14,3200.0,56.3466,56.3666,56.3399,56.3399,3200.0
2013-11-04 14:50:00,84.21,84.21,84.2,84.2,900.0,56.3867,56.3867,56.38,56.38,900.0
2013-11-04 14:55:00,84.14,84.2,84.13,84.2,3700.0,56.3399,56.38,56.3332,56.38,3700.0
2013-11-04 15:00:00,84.17,84.17,84.17,84.17,200.0,56.36,56.36,56.36,56.36,200.0
2013-11-04 15:05:00,84.16,84.17,84.16,84.16,1000.0,56.3533,56.36,56.3533,56.3533,1000.0
2013-11-04 15:10:00,84.18,84.18,84.18,84.18,500.0,56.3666,56.3666,56.3666,56.3666,500.0
2013-11-04 15:15:00,84.2,84.2,84.15,84.15,2100.0,56.38,56.38,56.3466,56.3466,2100.0
2013-11-04 15:20:00,84.17,84.17,84.15,84.15,2100.0,56.36,56.36,56.3466,56.3466,2100.0
2013-11-04 15:25:00,84.17,84.19,84.14,84.19,900.0,56.36,56.3733,56.3399,56.3733,900.0
2013-11-04 15:30:00,84.19,84.19,84.19,84.19,0.0,56.3733,56.3733,56.3733,56.3733,0.0
2013-11-04 15:35:00,84.17,84.17,84.17,84.17,300.0,56.36,56.36,56.36,56.36,300.0
2013-11-04 15:40:00,84.17,84.17,84.16,84.16,200.0,56.36,56.36,56.3533,56.3533,200.0
2013-11-04 15:45:00,84.18,84.18,84.17,84.17,500.0,56.3666,56.3666,56.36,56.36,500.0
2013-11-04 15:50:00,84.19,84.19,84.19,84.19,400.0,56.3733,56.3733,56.3733,56.3733,400.0
2013-11-04 15:55:00,84.17,84.19,84.17,84.17,3300.0,56.36,56.3733,56.36,56.36,3300.0
2013-11-05 09:30:00,83.97,83.98,83.94,83.97,6300.0,56.226,56.2327,56.2059,56.226,6300.0
2013-11-05 09:35:00,83.97,83.97,83.97,83.97,0.0,56.226,56.226,56.226,56.226,0.0
2013-11-05 09:40:00,83.97,83.98,83.97,83.98,1200.0,56.226,56.2327,56.226,56.2327,1200.0
2013-11-05 09:45:00,83.98,83.98,83.96,83.96,2400.0,56.2327,56.2327,56.2193,56.2193,2400.0
2013-11-05 09:50:00,83.95,83.95,83.95,83.95,700.0,56.2126,56.2126,56.2126,56.2126,700.0
2013-11-05 09:55:00,83.92,83.94,83.92,83.94,300.0,56.1926,56.2059,56.1926,56.2059,300.0
2013-11-05 10:00:00,83.91,83.95,83.86,83.86,1200.0,56.1859,56.2126,56.1524,56.1524,1200.0
2013-11-05 10:05:00,83.84,83.89,83.81,83.81,2800.0,56.139,56.1725,56.1189,56.1189,2800.0
2013-11-05 10:10:00,83.85,83.89,83.82,83.89,6200.0,56.1457,56.1725,56.1256,56.1725,6200.0
2013-11-05 10:15:00,83.89,83.89,83.85,83.85,700.0,56.1725,56.1725,56.1457,56.1457,700.0
2013-11-05 10:20:00,83.84,83.85,83.84,83.85,500.0,56.139,56.1457,56.139,56.1457,500.0
2013-11-05 10:25:00,83.86,83.89,83.86,83.89,600.0,56.1524,56.1725,56.1524,56.1725,600.0
2013-11-05 10:30:00,83.82,83.82,83.82,83.82,100.0,56.1256,56.1256,56.1256,56.1256,100.0
2013-11-05 10:35:00,83.84,83.86,83.8,83.8,900.0,56.139,56.1524,56.1122,56.1122,900.0
2013-11-05 10:40:00,83.88,83.88,83.8,83.8,1400.0,56.1658,56.1658,56.1122,56.1122,1400.0
2013-11-05 10:45:00,83.83,83.83,83.83,83.83,200.0,56.1323,56.1323,56.1323,56.1323,200.0
2013-11-05 10:50:00,83.85,83.85,83.83,83.84,1600.0,56.1457,56.1457,56.1323,56.139,1600.0
2013-11-05 10:55:00,83.85,83.85,83.85,83.85,200.0,56.1457,56.1457,56.1457,56.1457,200.0
2013-11-05 11:00:00,83.85,83.85,83.85,83.85,0.0,56.1457,56.1457,56.1457,56.1457,0.0
2013-11-05 11:05:00,83.85,83.85,83.83,83.85,1400.0,56.1457,56.1457,56.1323,56.1457,1400.0
2013-11-05 11:10:00,83.85,83.85,83.85,83.85,0.0,56.1457,56.1457,56.1457,56.1457,0.0
2013-11-05 11:15:00,83.84,83.84,83.83,83.83,400.0,56.139,56.139,56.1323,56.1323,400.0
2013-11-05 11:20:00,83.81,83.82,83.81,83.82,800.0,56.1189,56.1256,56.1189,56.1256,800.0
2013-11-05 11:25:00,83.82,83.85,83.82,83.85,5900.0,56.1256,56.1457,56.1256,56.1457,5900.0
2013-11-05 11:30:00,83.84,83.84,83.8,83.8,700.0,56.139,56.139,56.1122,56.1122,700.0
2013-11-05 11:35:00,83.82,83.83,83.79,83.79,1600.0,56.1256,56.1323,56.1055,56.1055,1600.0
2013-11-05 11:40:00,83.82,83.82,83.77,83.82,2100.0,56.1256,56.1256,56.0921,56.1256,2100.0
2013-11-05 11:45:00,83.8,83.8,83.79,83.79,1300.0,56.1122,56.1122,56.1055,56.1055,1300.0
2013-11-05 11:50:00,83.77,83.77,83.77,83.77,200.0,56.0921,56.0921,56.0921,56.0921,200.0
2013-11-05 11:55:00,83.8,83.81,83.77,83.8,2900.0,56.1122,56.1189,56.0921,56.1122,2900.0
2013-11-05 12:00:00,83.82,83.83,83.82,83.82,700.0,56.1256,56.1323,56.1256,56.1256,700.0
2013-11-05 12:05:00,83.86,83.88,83.8,83.88,5600.0,56.1524,56.1658,56.1122,56.1658,5600.0
2013-11-05 12:10:00,83.88,83.88,83.88,83.88,100.0,56.1658,56.1658,56.1658,56.1658,100.0
2013-11-05 12:15:00,83.86,83.86,83.85,83.86,400.0,56.1524,56.1524,56.1457,56.1524,400.0
2013-11-05 12:20:00,83.86,83.86,83.86,83.86,0.0,56.1524,56.1524,56.1524,56.1524,0.0
2013-11-05 12:25:00,83.88,83.88,83.84,83.85,400.0,56.1658,56.1658,56.139,56.1457,400.0
2013-11-05 12:30:00,83.85,83.88,83.85,83.88,300.0,56.1457,56.1658,56.1457,56.1658,300.0
2013-11-05 12:35:00,83.89,83.9,83.89,83.9,600.0,56.1725,56.1792,56.1725,56.1792,600.0
2013-11-05 12:40:00,83.88,83.88,83.85,83.88,700.0,56.1658,56.1658,56.1457,56.1658,700.0
2013-11-05 12:45:00,83.88,83.88,83.88,83.88,0.0,56.1658,56.1658,56.1658,56.1658,0.0
2013-11-05 12:50:00,83.89,83.89,83.89,83.89,200.0,56.1725,56.1725,56.1725,56.1725,200.0
2013-11-05 12:55:00,83.89,83.89,83.89,83.89,0.0,56.1725,56.1725,56.1725,56.1725,0.0
2013-11-05 13:00:00,83.91,83.91,83.89,83.89,1700.0,56.1859,56.1859,56.1725,56.1725,1700.0
2013-11-05 13:05:00,83.9,83.91,83.9,83.91,700.0,56.1792,56.1859,56.1792,56.1859,700.0
2013-11-05 13:10:00,83.91,83.91,83.89,83.9,1500.0,56.1859,56.1859,56.1725,56.1792,1500.0
2013-11-05 13:15:00,83.9,83.9,83.88,83.89,700.0,56.1792,56.1792,56.1658,56.1725,700.0
2013-11-05 13:20:00,83.89,83.93,83.89,83.89,700.0,56.1725,56.1992,56.1725,56.1725,700.0
2013-11-05 13:25:00,83.91,83.93,83.87,83.87,1600.0,56.1859,56.1992,56.1591,56.1591,1600.0
2013-11-05 13:30:00,83.93,83.93,83.93,83.93,900.0,56.1992,56.1992,56.1992,56.1992,900.0
2013-11-05 13:35:00,83.92,83.92,83.87,83.88,5000.0,56.1926,56.1926,56.1591,56.1658,5000.0
2013-11-05 13:40:00,83.9,83.9,83.87,83.87,400.0,56.1792,56.1792,56.1591,56.1591,400.0
2013-11-05 13:45:00,83.87,83.9,83.86,83.86,2700.0,56.1591,56.1792,56.1524,56.1524,2700.0
2013-11-05 13:50:00,83.9,83.9,83.85,83.86,2400.0,56.1792,56.1792,56.1457,56.1524,2400.0
2013-11-05 13:55:00,83.87,83.88,83.84,83.86,500.0,56.1591,56.1658,56.139,56.1524,500.0
2013-11-05 14:00:00,83.86,83.86,83.86,83.86,0.0,56.1524,56.1524,56.1524,56.1524,0.0
2013-11-05 14:05:00,83.87,83.87,83.87,83.87,100.0,56.1591,56.1591,56.1591,56.1591,100.0
2013-11-05 14:10:00,83.85,83.87,83.85,83.87,10400.0,56.1457,56.1591,56.1457,56.1591,10400.0
2013-11-05 14:15:00,83.9,83.91,83.86,83.88,1800.0,56.1792,56.1859,56.1524,56.1658,1800.0
2013-11-05 14:20:00,83.88,83.88,83.88,83.88,0.0,56.1658,56.1658,56.1658,56.1658,0.0
2013-11-05 14:25:00,83.86,83.89,83.86,83.89,900.0,56.1524,56.1725,56.1524,56.1725,900.0
2013-11-05 14:30:00,83.89,83.9,83.89,83.9,1100.0,56.1725,56.1792,56.1725,56.1792,1100.0
2013-11-05 14:35:00,83.89,83.91,83.87,83.87,900.0,56.1725,56.1859,56.1591,56.1591,900.0
2013-11-05 14:40:00,83.89,83.9,83.86,83.86,3100.0,56.1725,56.1792,56.1524,56.1524,3100.0
2013-11-05 14:45:00,83.86,83.86,83.85,83.85,400.0,56.1524,56.1524,56.1457,56.1457,400.0
2013-11-05 14:50:00,83.88,83.89,83.88,83.89,3100.0,56.1658,56.1725,56.1658,56.1725,3100.0
2013-11-05 14:55:00,83.89,83.89,83.89,83.89,0.0,56.1725,56.1725,56.1725,56.1725,0.0
2013-11-05 15:00:00,83.86,83.88,83.85,83.88,2200.0,56.1524,56.1658,56.1457,56.1658,2200.0
2013-11-05 15:05:00,83.88,83.88,83.86,83.86,4100.0,56.1658,56.1658,56.1524,56.1524,4100.0
2013-11-05 15:10:00,83.85,83.87,83.85,83.85,3100.0,56.1457,56.1591,56.1457,56.1457,3100.0
2013-11-05 15:15:00,83.84,83.85,83.84,83.85,1000.0,56.139,56.1457,56.139,56.1457,1000.0
2013-11-05 15:20:00,83.84,83.86,83.84,83.86,3300.0,56.139,56.1524,56.139,56.1524,3300.0
2013-11-05 15:25:00,83.84,83.87,83.83,83.85,9300.0,56.139,56.1591,56.1323,56.1457,9300.0
2013-11-05 15:30:00,83.85,83.85,83.85,83.85,300.0,56.1457,56.1457,56.1457,56.1457,300.0
2013-11-05 15:35:00,83.86,83.86,83.86,83.86,100.0,56.1524,56.1524,56.1524,56.1524,100.0
2013-11-05 15:40:00,83.85,83.87,83.85,83.87,7800.0,56.1457,56.1591,56.1457,56.1591,7800.0
2013-11-05 15:45:00,83.87,83.87,83.87,83.87,400.0,56.1591,56.1591,56.1591,56.1591,400.0
2013-11-05 15:50:00,83.87,83.87,83.86,83.87,600.0,56.1591,56.1591,56.1524,56.1591,600.0
2013-11-05 15:55:00,83.87,83.87,83.82,83.86,4700.0,56.1591,56.1591,56.1256,56.1524,4700.0
2013-11-06 09:30:00,84.05,84.05,83.94,83.94,6200.0,56.2796,56.2796,56.2059,56.2059,6200.0
2013-11-06 09:35:00,84.0,84.0,84.0,84.0,100.0,56.2461,56.2461,56.2461,56.2461,100.0
2013-11-06 09:40:00,84.04,84.04,83.96,84.0,1600.0,56.2729,56.2729,56.2193,56.2461,1600.0
2013-11-06 09:45:00,84.0,84.0,83.96,84.0,4200.0,56.2461,56.2461,56.2193,56.2461,4200.0
2013-11-06 09:50:00,84.05,84.05,84.05,84.05,300.0,56.2796,56.2796,56.2796,56.2796,300.0
2013-11-06 09:55:00,84.04,84.06,83.98,84.06,2600.0,56.2729,56.2863,56.2327,56.2863,2600.0
2013-11-06 10:00:00,84.06,84.06,83.93,83.94,4400.0,56.2863,56.2863,56.1992,56.2059,4400.0
2013-11-06 10:05:00,83.94,83.94,83.94,83.94,0.0,56.2059,56.2059,56.2059,56.2059,0.0
2013-11-06 10:10:00,83.97,84.02,83.97,84.02,1600.0,56.226,56.2595,56.226,56.2595,1600.0
2013-11-06 10:15:00,84.04,84.04,83.94,84.01,1200.0,56.2729,56.2729,56.2059,56.2528,1200.0
2013-11-06 10:20:00,83.99,84.01,83.94,84.01,1000.0,56.2394,56.2528,56.2059,56.2528,1000.0
2013-11-06 10:25:00,83.95,84.01,83.95,83.97,800.0,56.2126,56.2528,56.2126,56.226,800.0
2013-11-06 10:30:00,83.95,84.02,83.95,83.98,1400.0,56.2126,56.2595,56.2126,56.2327,1400.0
2013-11-06 10:35:00,83.99,84.02,83.96,83.97,800.0,56.2394,56.2595,56.2193,56.226,800.0
2013-11-06 10:40:00,84.0,84.02,84.0,84.02,1600.0,56.2461,56.2595,56.2461,56.2595,1600.0
2013-11-06 10:45:00,83.97,84.01,83.97,83.99,2600.0,56.226,56.2528,56.226,56.2394,2600.0
2013-11-06 10:50:00,83.99,83.99,83.99,83.99,100.0,56.2394,56.2394,56.2394,56.2394,100.0
2013-11-06 10:55:00,84.0,84.01,83.99,84.01,2000.0,56.2461,56.2528,56.2394,56.2528,2000.0
2013-11-06 11:00:00,84.02,84.02,83.96,83.98,3400.0,56.2595,56.2595,56.2193,56.2327,3400.0
2013-11-06 11:05:00,84.01,84.01,83.99,84.01,1600.0,56.2528,56.2528,56.2394,56.2528,1600.0
2013-11-06 11:10:00,84.01,84.05,84.01,84.05,3000.0,56.2528,56.2796,56.2528,56.2796,3000.0
2013-11-06 11:15:00,84.0,84.04,84.0,84.0,1500.0,56.2461,56.2729,56.2461,56.2461,1500.0
2013-11-06 11:20:00,84.01,84.03,84.01,84.03,1400.0,56.2528,56.2662,56.2528,56.2662,1400.0
2013-11-06 11:25:00,84.03,84.03,84.03,84.03,0.0,56.2662,56.2662,56.2662,56.2662,0.0
2013-11-06 11:30:00,84.05,84.06,84.03,84.06,600.0,56.2796,56.2863,56.2662,56.2863,600.0
2013-11-06 11:35:00,84.02,84.1,84.02,84.06,400.0,56.2595,56.3131,56.2595,56.2863,400.0
2013-11-06 11:40:00,84.09,84.09,84.09,84.09,300.0,56.3064,56.3064,56.3064,56.3064,300.0
2013-11-06 11:45:00,84.08,84.09,84.07,84.07,700.0,56.2997,56.3064,56.293,56.293,700.0
2013-11-06 11:50:00,84.07,84.07,84.07,84.07,100.0,56.293,56.293,56.293,56.293,100.0
2013-11-06 11:55:00,84.06,84.06,84.06,84.06,100.0,56.2863,56.2863,56.2863,56.2863,100.0
2013-11-06 12:00:00,84.06,84.06,84.06,84.06,0.0,56.2863,56.2863,56.2863,56.2863,0.0
2013-11-06 12:05:00,84.08,84.1,84.05,84.1,1500.0,56.2997,56.3131,56.2796,56.3131,1500.0
2013-11-06 12:10:00,84.07,84.08,84.06,84.08,1300.0,56.293,56.2997,56.2863,56.2997,1300.0
2013-11-06 12:15:00,84.06,84.06,84.05,84.05,300.0,56.2863,56.2863,56.2796,56.2796,300.0
2013-11-06 12:20:00,84.07,84.1,84.06,84.1,1900.0,56.293,56.3131,56.2863,56.3131,1900.0
2013-11-06 12:25:00,84.11,84.11,84.09,84.1,700.0,56.3198,56.3198,56.3064,56.3131,700.0
2013-11-06 12:30:00,84.09,84.09,84.08,84.08,1000.0,56.3064,56.3064,56.2997,56.2997,1000.0
2013-11-06 12:35:00,84.09,84.09,84.07,84.07,1700.0,56.3064,56.3064,56.293,56.293,1700.0
2013-11-06 12:40:00,84.06,84.07,84.05,84.05,2100.0,56.2863,56.293,56.2796,56.2796,2100.0
2013-11-06 12:45:00,84.08,84.09,84.07,84.09,11500.0,56.2997,56.3064,56.293,56.3064,11500.0
2013-11-06 12:50:00,84.07,84.09,84.06,84.06,2200.0,56.293,56.3064,56.2863,56.2863,2200.0
2013-11-06 12:55:00,84.07,84.08,84.06,84.06,1300.0,56.293,56.2997,56.2863,56.2863,1300.0
2013-11-06 13:00:00,84.04,84.06,84.04,84.04,1100.0,56.2729,56.2863,56.2729,56.2729,1100.0
2013-11-06 13:05:00,84.06,84.06,84.04,84.06,2200.0,56.2863,56.2863,56.2729,56.2863,2200.0
2013-11-06 13:10:00,84.06,84.09,84.05,84.08,1400.0,56.2863,56.3064,56.2796,56.2997,1400.0
2013-11-06 13:15:00,84.08,84.09,84.07,84.08,1500.0,56.2997,56.3064,56.293,56.2997,1500.0
2013-11-06 13:20:00,84.1,84.1,84.07,84.07,1800.0,56.3131,56.3131,56.293,56.293,1800.0
2013-11-06 13:25:00,84.07,84.09,84.07,84.08,1400.0,56.293,56.3064,56.293,56.2997,1400.0
2013-11-06 13:30:00,84.08,84.08,84.07,84.07,1800.0,56.2997,56.2997,56.293,56.293,1800.0
2013-11-06 13:35:00,84.08,84.09,84.06,84.07,1100.0,56.2997,56.3064,56.2863,56.293,1100.0
2013-11-06 13:40:00,84.07,84.08,84.06,84.06,2900.0,56.293,56.2997,56.2863,56.2863,2900.0
2013-11-06 13:45:00,84.06,84.09,84.02,84.07,3000.0,56.2863,56.3064,56.2595,56.293,3000.0
2013-11-06 13:50:00,84.08,84.09,84.06,84.09,2600.0,56.2997,56.3064,56.2863,56.3064,2600.0
2013-11-06 13:55:00,84.09,84.09,84.08,84.08,2000.0,56.3064,56.3064,56.2997,56.2997,2000.0
2013-11-06 14:00:00,84.07,84.08,84.07,84.08,3000.0,56.293,56.2997,56.293,56.2997,3000.0
2013-11-06 14:05:00,84.07,84.07,84.05,84.06,5200.0,56.293,56.293,56.2796,56.2863,5200.0
2013-11-06 14:10:00,84.05,84.07,84.03,84.06,3700.0,56.2796,56.293,56.2662,56.2863,3700.0
2013-11-06 14:15:00,84.06,84.06,84.05,84.05,1700.0,56.2863,56.2863,56.2796,56.2796,1700.0
2013-11-06 14:20:00,84.05,84.08,84.05,84.06,14000.0,56.2796,56.2997,56.2796,56.2863,14000.0
2013-11-06 14:25:00,84.06,84.07,84.06,84.07,2400.0,56.2863,56.293,56.2863,56.293,2400.0
2013-11-06 14:30:00,84.07,84.08,84.06,84.07,2100.0,56.293,56.2997,56.2863,56.293,2100.0
2013-11-06 14:35:00,84.06,84.06,84.02,84.04,2300.0,56.2863,56.2863,56.2595,56.2729,2300.0
2013-11-06 14:40:00,84.06,84.07,84.06,84.07,1400.0,56.2863,56.293,56.2863,56.293,1400.0
2013-11-06 14:45:00,84.06,84.1,84.05,84.08,8000.0,56.2863,56.3131,56.2796,56.2997,8000.0
2013-11-06 14:50:00,84.07,84.09,84.07,84.09,400.0,56.293,56.3064,56.293,56.3064,400.0
2013-11-06 14:55:00,84.07,84.08,84.04,84.08,2500.0,56.293,56.2997,56.2729,56.2997,2500.0
2013-11-06 15:00:00,84.08,84.08,84.07,84.08,1700.0,56.2997,56.2997,56.293,56.2997,1700.0
2013-11-06 15:05:00,84.08,84.09,84.03,84.09,5900.0,56.2997,56.3064,56.2662,56.3064,5900.0
2013-11-06 15:10:00,84.08,84.1,84.07,84.1,1800.0,56.2997,56.3131,56.293,56.3131,1800.0
2013-11-06 15:15:00,84.09,84.09,84.05,84.09,2100.0,56.3064,56.3064,56.2796,56.3064,2100.0
2013-11-06 15:20:00,84.08,84.1,84.08,84.08,2800.0,56.2997,56.3131,56.2997,56.2997,2800.0
2013-11-06 15:25:00,84.07,84.08,84.07,84.07,1100.0,56.293,56.2997,56.293,56.293,1100.0
2013-11-06 15:30:00,84.07,84.09,84.06,84.09,4900.0,56.293,56.3064,56.2863,56.3064,4900.0
2013-11-06 15:35:00,84.09,84.09,84.07,84.07,5700.0,56.3064,56.3064,56.293,56.293,5700.0
2013-11-06 15:40:00,84.05,84.08,84.05,84.06,2300.0,56.2796,56.2997,56.2796,56.2863,2300.0
2013-11-06 15:45:00,84.07,84.09,84.07,84.09,5500.0,56.293,56.3064,56.293,56.3064,5500.0
2013-11-06 15:50:00,84.09,84.1,84.08,84.09,5200.0,56.3064,56.3131,56.2997,56.3064,5200.0
2013-11-06 15:55:00,84.1,84.1,84.07,84.1,12900.0,56.3131,56.3131,56.293,56.3131,12900.0
2013-11-07 09:30:00,84.16,84.18,84.16,84.18,2300.0,56.3533,56.3666,56.3533,56.3666,2300.0
2013-11-07 09:35:00,84.18,84.18,84.18,84.18,500.0,56.3666,56.3666,56.3666,56.3666,500.0
2013-11-07 09:40:00,84.22,84.24,84.21,84.24,1300.0,56.3934,56.4068,56.3867,56.4068,1300.0
2013-11-07 09:45:00,84.23,84.23,84.19,84.22,600.0,56.4001,56.4001,56.3733,56.3934,600.0
2013-11-07 09:50:00,84.19,84.2,84.18,84.18,1400.0,56.3733,56.38,56.3666,56.3666,1400.0
2013-11-07 09:55:00,84.18,84.18,84.15,84.15,1300.0,56.3666,56.3666,56.3466,56.3466,1300.0
2013-11-07 10:00:00,84.17,84.17,84.17,84.17,2400.0,56.36,56.36,56.36,56.36,2400.0
2013-11-07 10:05:00,84.17,84.17,84.17,84.17,300.0,56.36,56.36,56.36,56.36,300.0
2013-11-07 10:10:00,84.16,84.16,84.15,84.15,400.0,56.3533,56.3533,56.3466,56.3466,400.0
2013-11-07 10:15:00,84.15,84.19,84.15,84.19,3300.0,56.3466,56.3733,56.3466,56.3733,3300.0
2013-11-07 10:20:00,84.21,84.21,84.17,84.19,900.0,56.3867,56.3867,56.36,56.3733,900.0
2013-11-07 10:25:00,84.15,84.16,84.13,84.13,2000.0,56.3466,56.3533,56.3332,56.3332,2000.0
2013-11-07 10:30:00,84.09,84.12,84.09,84.09,800.0,56.3064,56.3265,56.3064,56.3064,800.0
2013-11-07 10:35:00,84.1,84.1,84.1,84.1,500.0,56.3131,56.3131,56.3131,56.3131,500.0
2013-11-07 10:40:00,84.1,84.11,84.1,84.11,500.0,56.3131,56.3198,56.3131,56.3198,500.0
2013-11-07 10:45:00,84.1,84.1,84.1,84.1,2400.0,56.3131,56.3131,56.3131,56.3131,2400.0
2013-11-07 10:50:00,84.06,84.11,84.06,84.11,2200.0,56.2863,56.3198,56.2863,56.3198,2200.0
2013-11-07 10:55:00,84.09,84.09,84.09,84.09,200.0,56.3064,56.3064,56.3064,56.3064,200.0
2013-11-07 11:00:00,84.09,84.09,84.09,84.09,900.0,56.3064,56.3064,56.3064,56.3064,900.0
2013-11-07 11:05:00,84.1,84.1,84.1,84.1,500.0,56.3131,56.3131,56.3131,56.3131,500.0
2013-11-07 11:10:00,84.14,84.19,84.09,84.11,900.0,56.3399,56.3733,56.3064,56.3198,900.0
2013-11-07 11:15:00,84.2,84.23,84.2,84.22,4600.0,56.38,56.4001,56.38,56.3934,4600.0
2013-11-07 11:20:00,84.19,84.19,84.14,84.14,700.0,56.3733,56.3733,56.3399,56.3399,700.0
2013-11-07 11:25:00,84.19,84.19,84.17,84.17,300.0,56.3733,56.3733,56.36,56.36,300.0
2013-11-07 11:30:00,84.2,84.2,84.15,84.15,200.0,56.38,56.38,56.3466,56.3466,200.0
2013-11-07 11:35:00,84.15,84.15,84.15,84.15,200.0,56.3466,56.3466,56.3466,56.3466,200.0
2013-11-07 11:40:00,84.17,84.17,84.16,84.16,700.0,56.36,56.36,56.3533,56.3533,700.0
2013-11-07 11:45:00,84.19,84.19,84.19,84.19,100.0,56.3733,56.3733,56.3733,56.3733,100.0
2013-11-07 11:50:00,84.19,84.19,84.19,84.19,0.0,56.3733,56.3733,56.3733,56.3733,0.0
2013-11-07 11:55:00,84.16,84.2,84.16,84.2,500.0,56.3533,56.38,56.3533,56.38,500.0
2013-11-07 12:00:00,84.19,84.2,84.19,84.2,1500.0,56.3733,56.38,56.3733,56.38,1500.0
2013-11-07 12:05:00,84.2,84.24,84.2,84.24,3600.0,56.38,56.4068,56.38,56.4068,3600.0
2013-11-07 12:10:00,84.24,84.28,84.15,84.15,20000.0,56.4068,56.4336,56.3466,56.3466,20000.0
2013-11-07 12:15:00,84.17,84.17,84.17,84.17,100.0,56.36,56.36,56.36,56.36,100.0
2013-11-07 12:20:00,84.16,84.23,84.16,84.23,1600.0,56.3533,56.4001,56.3533,56.4001,1600.0
2013-11-07 12:25:00,84.21,84.21,84.21,84.21,100.0,56.3867,56.3867,56.3867,56.3867,100.0
2013-11-07 12:30:00,84.16,84.2,84.16,84.2,2400.0,56.3533,56.38,56.3533,56.38,2400.0
2013-11-07 12:35:00,84.2,84.2,84.2,84.2,0.0,56.38,56.38,56.38,56.38,0.0
2013-11-07 12:40:00,84.2,84.2,84.2,84.2,300.0,56.38,56.38,56.38,56.38,300.0
2013-11-07 12:45:00,84.18,84.18,84.18,84.18,300.0,56.3666,56.3666,56.3666,56.3666,300.0
2013-11-07 12:50:00,84.17,84.17,84.16,84.16,400.0,56.36,56.36,56.3533,56.3533,400.0
2013-11-07 12:55:00,84.16,84.19,84.16,84.16,2100.0,56.3533,56.3733,56.3533,56.3533,2100.0
2013-11-07 13:00:00,84.18,84.19,84.13,84.18,7500.0,56.3666,56.3733,56.3332,56.3666,7500.0
2013-11-07 13:05:00,84.13,84.13,84.13,84.13,100.0,56.3332,56.3332,56.3332,56.3332,100.0
2013-11-07 13:10:00,84.14,84.14,84.14,84.14,400.0,56.3399,56.3399,56.3399,56.3399,400.0
2013-11-07 13:15:00,84.14,84.14,84.14,84.14,0.0,56.3399,56.3399,56.3399,56.3399,0.0
2013-11-07 13:20:00,84.19,84.2,84.17,84.17,3300.0,56.3733,56.38,56.36,56.36,3300.0
2013-11-07 13:25:00,84.21,84.21,84.17,84.17,2900.0,56.3867,56.3867,56.36,56.36,2900.0
2013-11-07 13:30:00,84.17,84.17,84.17,84.17,100.0,56.36,56.36,56.36,56.36,100.0
2013-11-07 13:35:00,84.19,84.2,84.19,84.2,200.0,56.3733,56.38,56.3733,56.38,200.0
2013-11-07 13:40:00,84.2,84.2,84.17,84.19,900.0,56.38,56.38,56.36,56.3733,900.0
2013-11-07 13:45:00,84.16,84.19,84.16,84.19,3400.0,56.3533,56.3733,56.3533,56.3733,3400.0
2013-11-07 13:50:00,84.18,84.2,84.17,84.19,1500.0,56.3666,56.38,56.36,56.3733,1500.0
2013-11-07 13:55:00,84.19,84.19,84.19,84.19,0.0,56.3733,56.3733,56.3733,56.3733,0.0
2013-11-07 14:00:00,84.22,84.22,84.2,84.2,3600.0,56.3934,56.3934,56.38,56.38,3600.0
2013-11-07 14:05:00,84.2,84.2,84.2,84.2,3100.0,56.38,56.38,56.38,56.38,3100.0
2013-11-07 14:10:00,84.19,84.2,84.19,84.2,300.0,56.3733,56.38,56.3733,56.38,300.0
2013-11-07 14:15:00,84.18,84.18,84.18,84.18,300.0,56.3666,56.3666,56.3666,56.3666,300.0
2013-11-07 14:20:00,84.17,84.2,84.17,84.17,900.0,56.36,56.38,56.36,56.36,900.0
2013-11-07 14:25:00,84.18,84.18,84.17,84.17,300.0,56.3666,56.3666,56.36,56.36,300.0
2013-11-07 14:30:00,84.17,84.18,84.11,84.14,14500.0,56.36,56.3666,56.3198,56.3399,14500.0
2013-11-07 14:35:00,84.16,84.19,84.14,84.19,3100.0,56.3533,56.3733,56.3399,56.3733,3100.0
2013-11-07 14:40:00,84.19,84.19,84.14,84.18,1500.0,56.3733,56.3733,56.3399,56.3666,1500.0
2013-11-07 14:45:00,84.16,84.16,84.15,84.15,9000.0,56.3533,56.3533,56.3466,56.3466,9000.0
2013-11-07 14:50:00,84.15,84.15,84.15,84.15,0.0,56.3466,56.3466,56.3466,56.3466,0.0
2013-11-07 14:55:00,84.15,84.17,84.15,84.15,10400.0,56.3466,56.36,56.3466,56.3466,10400.0
2013-11-07 15:00:00,84.15,84.17,84.13,84.17,7800.0,56.3466,56.36,56.3332,56.36,7800.0
2013-11-07 15:05:00,84.18,84.2,84.16,84.2,1900.0,56.3666,56.38,56.3533,56.38,1900.0
2013-11-07 15:10:00,84.22,84.22,84.18,84.18,2400.0,56.3934,56.3934,56.3666,56.3666,2400.0
2013-11-07 15:15:00,84.17,84.18,84.17,84.17,7400.0,56.36,56.3666,56.36,56.36,7400.0
2013-11-07 15:20:00,84.18,84.19,84.12,84.12,2600.0,56.3666,56.3733,56.3265,56.3265,2600.0
2013-11-07 15:25:00,84.2,84.21,84.17,84.17,1500.0,56.38,56.3867,56.36,56.36,1500.0
2013-11-07 15:30:00,84.2,84.2,84.16,84.16,2600.0,56.38,56.38,56.3533,56.3533,2600.0
2013-11-07 15:35:00,84.16,84.17,84.12,84.15,6000.0,56.3533,56.36,56.3265,56.3466,6000.0
2013-11-07 15:40:00,84.16,84.16,84.12,84.12,6600.0,56.3533,56.3533,56.3265,56.3265,6600.0
2013-11-07 15:45:00,84.12,84.16,84.12,84.13,11100.0,56.3265,56.3533,56.3265,56.3332,11100.0
2013-11-07 15:50:00,84.13,84.17,84.11,84.11,12900.0,56.3332,56.36,56.3198,56.3198,12900.0
2013-11-07 15:55:00,84.11,84.16,84.08,84.16,30300.0,56.3198,56.3533,56.2997,56.3533,30300.0
2013-11-08 09:30:00,83.57,83.57,83.45,83.5,6000.0,55.9582,55.9582,55.8778,55.9113,6000.0
2013-11-08 09:35:00,83.58,83.59,83.55,83.56,1000.0,55.9649,55.9716,55.9448,55.9515,1000.0
2013-11-08 09:40:00,83.55,83.58,83.52,83.58,3900.0,55.9448,55.9649,55.9247,55.9649,3900.0
2013-11-08 09:45:00,83.52,83.58,83.52,83.52,1500.0,55.9247,55.9649,55.9247,55.9247,1500.0
2013-11-08 09:50:00,83.52,83.53,83.5,83.53,1200.0,55.9247,55.9314,55.9113,55.9314,1200.0
2013-11-08 09:55:00,83.52,83.52,83.52,83.52,2000.0,55.9247,55.9247,55.9247,55.9247,2000.0
2013-11-08 10:00:00,83.52,83.52,83.52,83.52,0.0,55.9247,55.9247,55.9247,55.9247,0.0
2013-11-08 10:05:00,83.53,83.53,83.51,83.51,800.0,55.9314,55.9314,55.918,55.918,800.0
2013-11-08 10:10:00,83.56,83.57,83.5,83.53,3500.0,55.9515,55.9582,55.9113,55.9314,3500.0
2013-11-08 10:15:00,83.54,83.57,83.5,83.5,11900.0,55.9381,55.9582,55.9113,55.9113,11900.0
2013-11-08 10:20:00,83.5,83.5,83.5,83.5,600.0,55.9113,55.9113,55.9113,55.9113,600.0
2013-11-08 10:25:00,83.54,83.54,83.47,83.47,1600.0,55.9381,55.9381,55.8912,55.8912,1600.0
2013-11-08 10:30:00,83.52,83.52,83.47,83.47,400.0,55.9247,55.9247,55.8912,55.8912,400.0
2013-11-08 10:35:00,83.52,83.52,83.36,83.43,69300.0,55.9247,55.9247,55.8176,55.8645,69300.0
2013-11-08 10:40:00,83.4,83.47,83.36,83.47,21900.0,55.8444,55.8912,55.8176,55.8912,21900.0
2013-11-08 10:45:00,83.4,83.42,83.4,83.42,600.0,55.8444,55.8578,55.8444,55.8578,600.0
2013-11-08 10:50:00,83.42,83.42,83.42,83.42,0.0,55.8578,55.8578,55.8578,55.8578,0.0
2013-11-08 10:55:00,83.4,83.49,83.4,83.49,6900.0,55.8444,55.9046,55.8444,55.9046,6900.0
2013-11-08 11:00:00,83.41,83.42,83.4,83.4,900.0,55.8511,55.8578,55.8444,55.8444,900.0
2013-11-08 11:05:00,83.48,83.49,83.4,83.47,2400.0,55.8979,55.9046,55.8444,55.8912,2400.0
2013-11-08 11:10:00,83.4,83.51,83.4,83.43,900.0,55.8444,55.918,55.8444,55.8645,900.0
2013-11-08 11:15:00,83.48,83.48,83.42,83.42,200.0,55.8979,55.8979,55.8578,55.8578,200.0
2013-11-08 11:20:00,83.4,83.4,83.4,83.4,300.0,55.8444,55.8444,55.8444,55.8444,300.0
2013-11-08 11:25:00,83.5,83.5,83.4,83.4,1200.0,55.9113,55.9113,55.8444,55.8444,1200.0
2013-11-08 11:30:00,83.4,83.4,83.4,83.4,0.0,55.8444,55.8444,55.8444,55.8444,0.0
2013-11-08 11:35:00,83.4,83.4,83.4,83.4,0.0,55.8444,55.8444,55.8444,55.8444,0.0
2013-11-08 11:40:00,83.4,83.4,83.4,83.4,0.0,55.8444,55.8444,55.8444,55.8444,0.0
2013-11-08 11:45:00,83.45,83.45,83.45,83.45,100.0,55.8778,55.8778,55.8778,55.8778,100.0
2013-11-08 11:50:00,83.51,83.53,83.47,83.47,2900.0,55.918,55.9314,55.8912,55.8912,2900.0
2013-11-08 11:55:00,83.45,83.52,83.43,83.52,2700.0,55.8778,55.9247,55.8645,55.9247,2700.0
2013-11-08 12:00:00,83.52,83.52,83.52,83.52,500.0,55.9247,55.9247,55.9247,55.9247,500.0
2013-11-08 12:05:00,83.45,83.5,83.41,83.47,2400.0,55.8778,55.9113,55.8511,55.8912,2400.0
2013-11-08 12:10:00,83.47,83.47,83.47,83.47,0.0,55.8912,55.8912,55.8912,55.8912,0.0
2013-11-08 12:15:00,83.47,83.47,83.47,83.47,100.0,55.8912,55.8912,55.8912,55.8912,100.0
2013-11-08 12:20:00,83.51,83.51,83.51,83.51,800.0,55.918,55.918,55.918,55.918,800.0
2013-11-08 12:25:00,83.43,83.5,83.42,83.5,1100.0,55.8645,55.9113,55.8578,55.9113,1100.0
2013-11-08 12:30:00,83.45,83.46,83.45,83.46,300.0,55.8778,55.8845,55.8778,55.8845,300.0
2013-11-08 12:35:00,83.41,83.41,83.41,83.41,800.0,55.8511,55.8511,55.8511,55.8511,800.0
2013-11-08 12:40:00,83.49,83.49,83.41,83.41,700.0,55.9046,55.9046,55.8511,55.8511,700.0
2013-11-08 12:45:00,83.42,83.42,83.42,83.42,200.0,55.8578,55.8578,55.8578,55.8578,200.0
2013-11-08 12:50:00,83.47,83.47,83.44,83.47,400.0,55.8912,55.8912,55.8711,55.8912,400.0
2013-11-08 12:55:00,83.42,83.47,83.41,83.47,2300.0,55.8578,55.8912,55.8511,55.8912,2300.0
2013-11-08 13:00:00,83.49,83.49,83.42,83.47,3300.0,55.9046,55.9046,55.8578,55.8912,3300.0
2013-11-08 13:05:00,83.46,83.49,83.46,83.49,700.0,55.8845,55.9046,55.8845,55.9046,700.0
2013-11-08 13:10:00,83.49,83.51,83.46,83.46,3200.0,55.9046,55.918,55.8845,55.8845,3200.0
2013-11-08 13:15:00,83.49,83.49,83.46,83.46,500.0,55.9046,55.9046,55.8845,55.8845,500.0
2013-11-08 13:20:00,83.5,83.5,83.45,83.45,10200.0,55.9113,55.9113,55.8778,55.8778,10200.0
2013-11-08 13:25:00,83.49,83.49,83.49,83.49,100.0,55.9046,55.9046,55.9046,55.9046,100.0
2013-11-08 13:30:00,83.43,83.49,83.43,83.49,1000.0,55.8645,55.9046,55.8645,55.9046,1000.0
2013-11-08 13:35:00,83.48,83.49,83.42,83.49,5800.0,55.8979,55.9046,55.8578,55.9046,5800.0
2013-11-08 13:40:00,83.49,83.49,83.49,83.49,0.0,55.9046,55.9046,55.9046,55.9046,0.0
2013-11-08 13:45:00,83.47,83.47,83.42,83.42,2100.0,55.8912,55.8912,55.8578,55.8578,2100.0
2013-11-08 13:50:00,83.42,83.42,83.42,83.42,2700.0,55.8578,55.8578,55.8578,55.8578,2700.0
2013-11-08 13:55:00,83.4,83.41,83.4,83.4,500.0,55.8444,55.8511,55.8444,55.8444,500.0
2013-11-08 14:00:00,83.4,83.43,83.4,83.43,1800.0,55.8444,55.8645,55.8444,55.8645,1800.0
2013-11-08 14:05:00,83.4,83.42,83.4,83.42,400.0,55.8444,55.8578,55.8444,55.8578,400.0
2013-11-08 14:10:00,83.4,83.4,83.37,83.39,3300.0,55.8444,55.8444,55.8243,55.8377,3300.0
2013-11-08 14:15:00,83.38,83.41,83.38,83.41,600.0,55.831,55.8511,55.831,55.8511,600.0
2013-11-08 14:20:00,83.4,83.41,83.37,83.37,3300.0,55.8444,55.8511,55.8243,55.8243,3300.0
2013-11-08 14:25:00,83.38,83.38,83.37,83.37,7500.0,55.831,55.831,55.8243,55.8243,7500.0
2013-11-08 14:30:00,83.37,83.38,83.37,83.38,800.0,55.8243,55.831,55.8243,55.831,800.0
2013-11-08 14:35:00,83.38,83.43,83.38,83.38,12100.0,55.831,55.8645,55.831,55.831,12100.0
2013-11-08 14:40:00,83.38,83.41,83.38,83.38,2400.0,55.831,55.8511,55.831,55.831,2400.0
2013-11-08 14:45:00,83.38,83.39,83.38,83.39,2800.0,55.831,55.8377,55.831,55.8377,2800.0
2013-11-08 14:50:00,83.38,83.41,83.37,83.37,2900.0,55.831,55.8511,55.8243,55.8243,2900.0
2013-11-08 14:55:00,83.41,83.42,83.41,83.41,3800.0,55.8511,55.8578,55.8511,55.8511,3800.0
2013-11-08 15:00:00,83.41,83.45,83.39,83.42,5600.0,55.8511,55.8778,55.8377,55.8578,5600.0
2013-11-08 15:05:00,83.43,83.45,83.41,83.45,1600.0,55.8645,55.8778,55.8511,55.8778,1600.0
2013-11-08 15:10:00,83.45,83.48,83.43,83.48,3600.0,55.8778,55.8979,55.8645,55.8979,3600.0
2013-11-08 15:15:00,83.48,83.48,83.41,83.42,2100.0,55.8979,55.8979,55.8511,55.8578,2100.0
2013-11-08 15:20:00,83.41,83.45,83.41,83.45,900.0,55.8511,55.8778,55.8511,55.8778,900.0
2013-11-08 15:25:00,83.46,83.48,83.41,83.41,3700.0,55.8845,55.8979,55.8511,55.8511,3700.0
2013-11-08 15:30:00,83.44,83.44,83.4,83.42,1600.0,55.8711,55.8711,55.8444,55.8578,1600.0
2013-11-08 15:35:00,83.42,83.46,83.42,83.45,2500.0,55.8578,55.8845,55.8578,55.8778,2500.0
2013-11-08 15:40:00,83.45,83.46,83.4,83.4,3300.0,55.8778,55.8845,55.8444,55.8444,3300.0
2013-11-08 15:45:00,83.43,83.46,83.43,83.46,700.0,55.8645,55.8845,55.8645,55.8845,700.0
2013-11-08 15:50:00,83.38,83.45,83.38,83.41,6000.0,55.831,55.8778,55.831,55.8511,6000.0
2013-11-08 15:55:00,83.44,83.48,83.4,83.48,19500.0,55.8711,55.8979,55.8444,55.8979,19500.0
2013-11-11 09:30:00,83.43,83.46,83.39,83.46,6800.0,55.8645,55.8845,55.8377,55.8845,6800.0
2013-11-11 09:35:00,83.4,83.43,83.4,83.43,900.0,55.8444,55.8645,55.8444,55.8645,900.0
2013-11-11 09:40:00,83.45,83.51,83.4,83.51,1400.0,55.8778,55.918,55.8444,55.918,1400.0
2013-11-11 09:45:00,83.51,83.51,83.46,83.51,4000.0,55.918,55.918,55.8845,55.918,4000.0
2013-11-11 09:50:00,83.46,83.51,83.4,83.51,900.0,55.8845,55.918,55.8444,55.918,900.0
2013-11-11 09:55:00,83.4,83.48,83.39,83.39,5700.0,55.8444,55.8979,55.8377,55.8377,5700.0
2013-11-11 10:00:00,83.41,83.44,83.39,83.39,700.0,55.8511,55.8711,55.8377,55.8377,700.0
2013-11-11 10:05:00,83.43,83.48,83.39,83.48,2600.0,55.8645,55.8979,55.8377,55.8979,2600.0
2013-11-11 10:10:00,83.48,83.48,83.42,83.48,1900.0,55.8979,55.8979,55.8578,55.8979,1900.0
2013-11-11 10:15:00,83.48,83.48,83.41,83.41,200.0,55.8979,55.8979,55.8511,55.8511,200.0
2013-11-11 10:20:00,83.44,83.44,83.44,83.44,100.0,55.8711,55.8711,55.8711,55.8711,100.0
2013-11-11 10:25:00,83.44,83.44,83.44,83.44,0.0,55.8711,55.8711,55.8711,55.8711,0.0
2013-11-11 10:30:00,83.43,83.45,83.43,83.45,300.0,55.8645,55.8778,55.8645,55.8778,300.0
2013-11-11 10:35:00,83.45,83.45,83.45,83.45,0.0,55.8778,55.8778,55.8778,55.8778,0.0
2013-11-11 10:40:00,83.43,83.43,83.43,83.43,700.0,55.8645,55.8645,55.8645,55.8645,700.0
2013-11-11 10:45:00,83.48,83.48,83.48,83.48,1200.0,55.8979,55.8979,55.8979,55.8979,1200.0
2013-11-11 10:50:00,83.48,83.48,83.42,83.42,4700.0,55.8979,55.8979,55.8578,55.8578,4700.0
2013-11-11 10:55:00,83.43,83.43,83.43,83.43,300.0,55.8645,55.8645,55.8645,55.8645,300.0
2013-11-11 11:00:00,83.42,83.48,83.42,83.48,400.0,55.8578,55.8979,55.8578,55.8979,400.0
2013-11-11 11:05:00,83.44,83.44,83.37,83.41,3300.0,55.8711,55.8711,55.8243,55.8511,3300.0
2013-11-11 11:10:00,83.37,83.47,83.37,83.47,800.0,55.8243,55.8912,55.8243,55.8912,800.0
2013-11-11 11:15:00,83.47,83.47,83.47,83.47,100.0,55.8912,55.8912,55.8912,55.8912,100.0
2013-11-11 11:20:00,83.42,83.53,83.37,83.45,30200.0,55.8578,55.9314,55.8243,55.8778,30200.0
2013-11-11 11:25:00,83.39,83.48,83.37,83.45,1700.0,55.8377,55.8979,55.8243,55.8778,1700.0
2013-11-11 11:30:00,83.43,83.5,83.43,83.5,700.0,55.8645,55.9113,55.8645,55.9113,700.0
2013-11-11 11:35:00,83.5,83.5,83.4,83.5,1100.0,55.9113,55.9113,55.8444,55.9113,1100.0
2013-11-11 11:40:00,83.5,83.5,83.5,83.5,2200.0,55.9113,55.9113,55.9113,55.9113,2200.0
2013-11-11 11:45:00,83.38,83.45,83.38,83.45,600.0,55.831,55.8778,55.831,55.8778,600.0
2013-11-11 11:50:00,83.5,83.5,83.45,83.45,700.0,55.9113,55.9113,55.8778,55.8778,700.0
2013-11-11 11:55:00,83.45,83.45,83.45,83.45,900.0,55.8778,55.8778,55.8778,55.8778,900.0
2013-11-11 12:00:00,83.43,83.43,83.43,83.43,300.0,55.8645,55.8645,55.8645,55.8645,300.0
2013-11-11 12:05:00,83.38,83.38,83.38,83.38,200.0,55.831,55.831,55.831,55.831,200.0
2013-11-11 12:10:00,83.38,83.43,83.38,83.43,500.0,55.831,55.8645,55.831,55.8645,500.0
2013-11-11 12:15:00,83.43,83.43,83.43,83.43,0.0,55.8645,55.8645,55.8645,55.8645,0.0
2013-11-11 12:20:00,83.46,83.46,83.4,83.4,1200.0,55.8845,55.8845,55.8444,55.8444,1200.0
2013-11-11 12:25:00,83.4,83.4,83.4,83.4,200.0,55.8444,55.8444,55.8444,55.8444,200.0
2013-11-11 12:30:00,83.38,83.45,83.38,83.45,1400.0,55.831,55.8778,55.831,55.8778,1400.0
2013-11-11 12:35:00,83.47,83.47,83.39,83.39,900.0,55.8912,55.8912,55.8377,55.8377,900.0
2013-11-11 12:40:00,83.44,83.46,83.44,83.46,2000.0,55.8711,55.8845,55.8711,55.8845,2000.0
2013-11-11 12:45:00,83.4,83.46,83.4,83.41,500.0,55.8444,55.8845,55.8444,55.8511,500.0
2013-11-11 12:50:00,83.45,83.47,83.45,83.47,200.0,55.8778,55.8912,55.8778,55.8912,200.0
2013-11-11 12:55:00,83.41,83.47,83.41,83.41,2900.0,55.8511,55.8912,55.8511,55.8511,2900.0
2013-11-11 13:00:00,83.43,83.43,83.4,83.4,1500.0,55.8645,55.8645,55.8444,55.8444,1500.0
2013-11-11 13:05:00,83.4,83.4,83.4,83.4,200.0,55.8444,55.8444,55.8444,55.8444,200.0
2013-11-11 13:10:00,83.47,83.47,83.4,83.43,1000.0,55.8912,55.8912,55.8444,55.8645,1000.0
2013-11-11 13:15:00,83.46,83.47,83.43,83.43,400.0,55.8845,55.8912,55.8645,55.8645,400.0
2013-11-11 13:20:00,83.44,83.44,83.43,83.43,800.0,55.8711,55.8711,55.8645,55.8645,800.0
2013-11-11 13:25:00,83.47,83.47,83.45,83.45,300.0,55.8912,55.8912,55.8778,55.8778,300.0
2013-11-11 13:30:00,83.47,83.47,83.4,83.47,5400.0,55.8912,55.8912,55.8444,55.8912,5400.0
2013-11-11 13:35:00,83.4,83.4,83.4,83.4,100.0,55.8444,55.8444,55.8444,55.8444,100.0
2013-11-11 13:40:00,83.41,83.45,83.41,83.45,2600.0,55.8511,55.8778,55.8511,55.8778,2600.0
2013-11-11 13:45:00,83.45,83.45,83.45,83.45,0.0,55.8778,55.8778,55.8778,55.8778,0.0
2013-11-11 13:50:00,83.45,83.45,83.45,83.45,0.0,55.8778,55.8778,55.8778,55.8778,0.0
2013-11-11 13:55:00,83.4,83.42,83.4,83.42,500.0,55.8444,55.8578,55.8444,55.8578,500.0
2013-11-11 14:00:00,83.41,83.41,83.41,83.41,100.0,55.8511,55.8511,55.8511,55.8511,100.0
2013-11-11 14:05:00,83.43,83.45,83.43,83.45,700.0,55.8645,55.8778,55.8645,55.8778,700.0
2013-11-11 14:10:00,83.42,83.42,83.4,83.4,3100.0,55.8578,55.8578,55.8444,55.8444,3100.0
2013-11-11 14:15:00,83.43,83.43,83.42,83.42,1700.0,55.8645,55.8645,55.8578,55.8578,1700.0
2013-11-11 14:20:00,83.45,83.45,83.37,83.45,2900.0,55.8778,55.8778,55.8243,55.8778,2900.0
2013-11-11 14:25:00,83.41,83.41,83.37,83.37,1000.0,55.8511,55.8511,55.8243,55.8243,1000.0
2013-11-11 14:30:00,83.4,83.45,83.4,83.45,2900.0,55.8444,55.8778,55.8444,55.8778,2900.0
2013-11-11 14:35:00,83.37,83.37,83.37,83.37,300.0,55.8243,55.8243,55.8243,55.8243,300.0
2013-11-11 14:40:00,83.37,83.37,83.37,83.37,100.0,55.8243,55.8243,55.8243,55.8243,100.0
2013-11-11 14:45:00,83.37,83.41,83.37,83.41,1800.0,55.8243,55.8511,55.8243,55.8511,1800.0
2013-11-11 14:50:00,83.45,83.45,83.37,83.45,2100.0,55.8778,55.8778,55.8243,55.8778,2100.0
2013-11-11 14:55:00,83.41,83.41,83.37,83.38,500.0,55.8511,55.8511,55.8243,55.831,500.0
2013-11-11 15:00:00,83.37,83.43,83.37,83.41,2100.0,55.8243,55.8645,55.8243,55.8511,2100.0
2013-11-11 15:05:00,83.45,83.45,83.37,83.37,300.0,55.8778,55.8778,55.8243,55.8243,300.0
2013-11-11 15:10:00,83.41,83.41,83.38,83.38,2100.0,55.8511,55.8511,55.831,55.831,2100.0
2013-11-11 15:15:00,83.4,83.41,83.38,83.41,1500.0,55.8444,55.8511,55.831,55.8511,1500.0
2013-11-11 15:20:00,83.38,83.4,83.37,83.4,1800.0,55.831,55.8444,55.8243,55.8444,1800.0
2013-11-11 15:25:00,83.37,83.4,83.37,83.37,2300.0,55.8243,55.8444,55.8243,55.8243,2300.0
2013-11-11 15:30:00,83.37,83.39,83.37,83.37,1400.0,55.8243,55.8377,55.8243,55.8243,1400.0
2013-11-11 15:35:00,83.4,83.4,83.4,83.4,500.0,55.8444,55.8444,55.8444,55.8444,500.0
2013-11-11 15:40:00,83.38,83.38,83.37,83.37,300.0,55.831,55.831,55.8243,55.8243,300.0
2013-11-11 15:45:00,83.37,83.4,83.37,83.4,900.0,55.8243,55.8444,55.8243,55.8444,900.0
2013-11-11 15:50:00,83.4,83.4,83.4,83.4,0.0,55.8444,55.8444,55.8444,55.8444,0.0
2013-11-11 15:55:00,83.37,83.4,83.36,83.36,2200.0,55.8243,55.8444,55.8176,55.8176,2200.0
2013-11-12 09:30:00,83.38,83.4,83.35,83.35,4300.0,55.831,55.8444,55.8109,55.8109,4300.0
2013-11-12 09:35:00,83.39,83.39,83.39,83.39,700.0,55.8377,55.8377,55.8377,55.8377,700.0
2013-11-12 09:40:00,83.35,83.35,83.35,83.35,800.0,55.8109,55.8109,55.8109,55.8109,800.0
2013-11-12 09:45:00,83.36,83.37,83.36,83.37,700.0,55.8176,55.8243,55.8176,55.8243,700.0
2013-11-12 09:50:00,83.36,83.36,83.36,83.36,200.0,55.8176,55.8176,55.8176,55.8176,200.0
2013-11-12 09:55:00,83.36,83.36,83.36,83.36,0.0,55.8176,55.8176,55.8176,55.8176,0.0
2013-11-12 10:00:00,83.36,83.36,83.36,83.36,200.0,55.8176,55.8176,55.8176,55.8176,200.0
2013-11-12 10:05:00,83.38,83.38,83.36,83.36,1000.0,55.831,55.831,55.8176,55.8176,1000.0
2013-11-12 10:10:00,83.36,83.36,83.36,83.36,200.0,55.8176,55.8176,55.8176,55.8176,200.0
2013-11-12 10:15:00,83.37,83.4,83.36,83.36,800.0,55.8243,55.8444,55.8176,55.8176,800.0
2013-11-12 10:20:00,83.37,83.38,83.36,83.38,400.0,55.8243,55.831,55.8176,55.831,400.0
2013-11-12 10:25:00,83.4,83.4,83.36,83.36,3900.0,55.8444,55.8444,55.8176,55.8176,3900.0
2013-11-12 10:30:00,83.35,83.35,83.35,83.35,300.0,55.8109,55.8109,55.8109,55.8109,300.0
2013-11-12 10:35:00,83.35,83.35,83.35,83.35,0.0,55.8109,55.8109,55.8109,55.8109,0.0
2013-11-12 10:40:00,83.38,83.39,83.36,83.39,1500.0,55.831,55.8377,55.8176,55.8377,1500.0
2013-11-12 10:45:00,83.39,83.44,83.39,83.41,12500.0,55.8377,55.8711,55.8377,55.8511,12500.0
2013-11-12 10:50:00,83.42,83.42,83.39,83.39,5100.0,55.8578,55.8578,55.8377,55.8377,5100.0
2013-11-12 10:55:00,83.4,83.42,83.38,83.42,6500.0,55.8444,55.8578,55.831,55.8578,6500.0
2013-11-12 11:00:00,83.41,83.45,83.41,83.42,4400.0,55.8511,55.8778,55.8511,55.8578,4400.0
2013-11-12 11:05:00,83.39,83.43,83.34,83.34,5200.0,55.8377,55.8645,55.8042,55.8042,5200.0
2013-11-12 11:10:00,83.34,83.36,83.31,83.35,6200.0,55.8042,55.8176,55.7841,55.8109,6200.0
2013-11-12 11:15:00,83.35,83.36,83.35,83.36,4100.0,55.8109,55.8176,55.8109,55.8176,4100.0
2013-11-12 11:20:00,83.36,83.36,83.36,83.36,0.0,55.8176,55.8176,55.8176,55.8176,0.0
2013-11-12 11:25:00,83.32,83.32,83.32,83.32,100.0,55.7908,55.7908,55.7908,55.7908,100.0
2013-11-12 11:30:00,83.3,83.36,83.3,83.33,2200.0,55.7774,55.8176,55.7774,55.7975,2200.0
2013-11-12 11:35:00,83.33,83.36,83.33,83.36,900.0,55.7975,55.8176,55.7975,55.8176,900.0
2013-11-12 11:40:00,83.32,83.38,83.32,83.38,1300.0,55.7908,55.831,55.7908,55.831,1300.0
2013-11-12 11:45:00,83.34,83.34,83.34,83.34,300.0,55.8042,55.8042,55.8042,55.8042,300.0
2013-11-12 11:50:00,83.31,83.35,83.31,83.35,800.0,55.7841,55.8109,55.7841,55.8109,800.0
2013-11-12 11:55:00,83.33,83.35,83.33,83.35,200.0,55.7975,55.8109,55.7975,55.8109,200.0
2013-11-12 12:00:00,83.32,83.32,83.32,83.32,100.0,55.7908,55.7908,55.7908,55.7908,100.0
2013-11-12 12:05:00,83.31,83.31,83.3,83.3,300.0,55.7841,55.7841,55.7774,55.7774,300.0
2013-11-12 12:10:00,83.29,83.32,83.29,83.32,600.0,55.7707,55.7908,55.7707,55.7908,600.0
2013-11-12 12:15:00,83.28,83.29,83.28,83.29,800.0,55.764,55.7707,55.764,55.7707,800.0
2013-11-12 12:20:00,83.33,83.34,83.33,83.34,1700.0,55.7975,55.8042,55.7975,55.8042,1700.0
2013-11-12 12:25:00,83.28,83.28,83.28,83.28,100.0,55.764,55.764,55.764,55.764,100.0
2013-11-12 12:30:00,83.29,83.29,83.28,83.28,2800.0,55.7707,55.7707,55.764,55.764,2800.0
2013-11-12 12:35:00,83.28,83.28,83.28,83.28,0.0,55.764,55.764,55.764,55.764,0.0
2013-11-12 12:40:00,83.31,83.32,83.3,83.3,1700.0,55.7841,55.7908,55.7774,55.7774,1700.0
2013-11-12 12:45:00,83.3,83.32,83.3,83.32,400.0,55.7774,55.7908,55.7774,55.7908,400.0
2013-11-12 12:50:00,83.32,83.32,83.32,83.32,0.0,55.7908,55.7908,55.7908,55.7908,0.0
2013-11-12 12:55:00,83.33,83.35,83.33,83.35,400.0,55.7975,55.8109,55.7975,55.8109,400.0
2013-11-12 13:00:00,83.32,83.36,83.32,83.32,5000.0,55.7908,55.8176,55.7908,55.7908,5000.0
2013-11-12 13:05:00,83.31,83.31,83.31,83.31,600.0,55.7841,55.7841,55.7841,55.7841,600.0
2013-11-12 13:10:00,83.34,83.35,83.34,83.35,3300.0,55.8042,55.8109,55.8042,55.8109,3300.0
2013-11-12 13:15:00,83.34,83.37,83.32,83.32,23200.0,55.8042,55.8243,55.7908,55.7908,23200.0
2013-11-12 13:20:00,83.37,83.37,83.32,83.32,3500.0,55.8243,55.8243,55.7908,55.7908,3500.0
2013-11-12 13:25:00,83.33,83.35,83.33,83.35,200.0,55.7975,55.8109,55.7975,55.8109,200.0
2013-11-12 13:30:00,83.33,83.34,83.33,83.34,1800.0,55.7975,55.8042,55.7975,55.8042,1800.0
2013-11-12 13:35:00,83.36,83.36,83.34,83.34,1600.0,55.8176,55.8176,55.8042,55.8042,1600.0
2013-11-12 13:40:00,83.33,83.33,83.33,83.33,100.0,55.7975,55.7975,55.7975,55.7975,100.0
2013-11-12 13:45:00,83.32,83.34,83.32,83.33,2800.0,55.7908,55.8042,55.7908,55.7975,2800.0
2013-11-12 13:50:00,83.32,83.32,83.32,83.32,900.0,55.7908,55.7908,55.7908,55.7908,900.0
2013-11-12 13:55:00,83.32,83.33,83.32,83.33,500.0,55.7908,55.7975,55.7908,55.7975,500.0
2013-11-12 14:00:00,83.33,83.34,83.29,83.29,1600.0,55.7975,55.8042,55.7707,55.7707,1600.0
2013-11-12 14:05:00,83.31,83.31,83.3,83.3,700.0,55.7841,55.7841,55.7774,55.7774,700.0
2013-11-12 14:10:00,83.31,83.34,83.31,83.34,2100.0,55.7841,55.8042,55.7841,55.8042,2100.0
2013-11-12 14:15:00,83.31,83.34,83.31,83.34,3700.0,55.7841,55.8042,55.7841,55.8042,3700.0
2013-11-12 14:20:00,83.38,83.38,83.35,83.35,300.0,55.831,55.831,55.8109,55.8109,300.0
2013-11-12 14:25:00,83.35,83.35,83.33,83.33,500.0,55.8109,55.8109,55.7975,55.7975,500.0
2013-11-12 14:30:00,83.35,83.35,83.33,83.34,1300.0,55.8109,55.8109,55.7975,55.8042,1300.0
2013-11-12 14:35:00,83.32,83.35,83.32,83.33,1000.0,55.7908,55.8109,55.7908,55.7975,1000.0
2013-11-12 14:40:00,83.33,83.38,83.33,83.36,5900.0,55.7975,55.831,55.7975,55.8176,5900.0
2013-11-12 14:45:00,83.35,83.35,83.33,83.33,7200.0,55.8109,55.8109,55.7975,55.7975,7200.0
2013-11-12 14:50:00,83.33,83.37,83.32,83.32,2400.0,55.7975,55.8243,55.7908,55.7908,2400.0
2013-11-12 14:55:00,83.37,83.37,83.32,83.32,600.0,55.8243,55.8243,55.7908,55.7908,600.0
2013-11-12 15:00:00,83.37,83.37,83.3,83.31,5300.0,55.8243,55.8243,55.7774,55.7841,5300.0
2013-11-12 15:05:00,83.31,83.31,83.29,83.29,2500.0,55.7841,55.7841,55.7707,55.7707,2500.0
2013-11-12 15:10:00,83.29,83.29,83.28,83.28,400.0,55.7707,55.7707,55.764,55.764,400.0
2013-11-12 15:15:00,83.28,83.3,83.28,83.3,500.0,55.764,55.7774,55.764,55.7774,500.0
2013-11-12 15:20:00,83.29,83.34,83.28,83.28,1800.0,55.7707,55.8042,55.764,55.764,1800.0
2013-11-12 15:25:00,83.28,83.33,83.28,83.29,1800.0,55.764,55.7975,55.764,55.7707,1800.0
2013-11-12 15:30:00,83.29,83.29,83.29,83.29,600.0,55.7707,55.7707,55.7707,55.7707,600.0
2013-11-12 15:35:00,83.29,83.33,83.29,83.3,1600.0,55.7707,55.7975,55.7707,55.7774,1600.0
2013-11-12 15:40:00,83.33,83.36,83.29,83.36,31000.0,55.7975,55.8176,55.7707,55.8176,31000.0
2013-11-12 15:45:00,83.36,83.36,83.35,83.35,11000.0,55.8176,55.8176,55.8109,55.8109,11000.0
2013-11-12 15:50:00,83.32,83.36,83.32,83.36,2100.0,55.7908,55.8176,55.7908,55.8176,2100.0
2013-11-12 15:55:00,83.36,83.37,83.33,83.37,8100.0,55.8176,55.8243,55.7975,55.8243,8100.0
2013-11-13 09:30:00,83.48,83.57,83.48,83.52,6500.0,55.8979,55.9582,55.8979,55.9247,6500.0
2013-11-13 09:35:00,83.49,83.5,83.49,83.49,300.0,55.9046,55.9113,55.9046,55.9046,300.0
2013-11-13 09:40:00,83.56,83.56,83.49,83.49,1200.0,55.9515,55.9515,55.9046,55.9046,1200.0
2013-11-13 09:45:00,83.49,83.49,83.49,83.49,0.0,55.9046,55.9046,55.9046,55.9046,0.0
2013-11-13 09:50:00,83.49,83.49,83.49,83.49,0.0,55.9046,55.9046,55.9046,55.9046,0.0
2013-11-13 09:55:00,83.48,83.48,83.48,83.48,200.0,55.8979,55.8979,55.8979,55.8979,200.0
2013-11-13 10:00:00,83.48,83.48,83.48,83.48,0.0,55.8979,55.8979,55.8979,55.8979,0.0
2013-11-13 10:05:00,83.48,83.51,83.48,83.51,1100.0,55.8979,55.918,55.8979,55.918,1100.0
2013-11-13 10:10:00,83.51,83.51,83.51,83.51,300.0,55.918,55.918,55.918,55.918,300.0
2013-11-13 10:15:00,83.48,83.48,83.48,83.48,500.0,55.8979,55.8979,55.8979,55.8979,500.0
2013-11-13 10:20:00,83.5,83.51,83.5,83.51,1500.0,55.9113,55.918,55.9113,55.918,1500.0
2013-11-13 10:25:00,83.51,83.51,83.51,83.51,0.0,55.918,55.918,55.918,55.918,0.0
2013-11-13 10:30:00,83.53,83.56,83.53,83.53,3500.0,55.9314,55.9515,55.9314,55.9314,3500.0
2013-11-13 10:35:00,83.53,83.53,83.53,83.53,500.0,55.9314,55.9314,55.9314,55.9314,500.0
2013-11-13 10:40:00,83.53,83.59,83.53,83.54,9200.0,55.9314,55.9716,55.9314,55.9381,9200.0
2013-11-13 10:45:00,83.54,83.54,83.52,83.52,3000.0,55.9381,55.9381,55.9247,55.9247,3000.0
2013-11-13 10:50:00,83.52,83.52,83.52,83.52,100.0,55.9247,55.9247,55.9247,55.9247,100.0
2013-11-13 10:55:00,83.55,83.55,83.52,83.55,2400.0,55.9448,55.9448,55.9247,55.9448,2400.0
2013-11-13 11:00:00,83.55,83.55,83.52,83.52,500.0,55.9448,55.9448,55.9247,55.9247,500.0
2013-11-13 11:05:00,83.55,83.55,83.55,83.55,1200.0,55.9448,55.9448,55.9448,55.9448,1200.0
2013-11-13 11:10:00,83.55,83.55,83.53,83.53,2400.0,55.9448,55.9448,55.9314,55.9314,2400.0
2013-11-13 11:15:00,83.53,83.57,83.53,83.57,2300.0,55.9314,55.9582,55.9314,55.9582,2300.0
2013-11-13 11:20:00,83.57,83.57,83.57,83.57,600.0,55.9582,55.9582,55.9582,55.9582,600.0
2013-11-13 11:25:00,83.57,83.57,83.57,83.57,0.0,55.9582,55.9582,55.9582,55.9582,0.0
2013-11-13 11:30:00,83.55,83.55,83.51,83.53,700.0,55.9448,55.9448,55.918,55.9314,700.0
2013-11-13 11:35:00,83.55,83.57,83.54,83.54,1000.0,55.9448,55.9582,55.9381,55.9381,1000.0
2013-11-13 11:40:00,83.58,83.58,83.57,83.57,1400.0,55.9649,55.9649,55.9582,55.9582,1400.0
2013-11-13 11:45:00,83.56,83.56,83.56,83.56,100.0,55.9515,55.9515,55.9515,55.9515,100.0
2013-11-13 11:50:00,83.53,83.56,83.53,83.56,800.0,55.9314,55.9515,55.9314,55.9515,800.0
2013-11-13 11:55:00,83.54,83.56,83.53,83.56,2900.0,55.9381,55.9515,55.9314,55.9515,2900.0
2013-11-13 12:00:00,83.56,83.56,83.53,83.56,1200.0,55.9515,55.9515,55.9314,55.9515,1200.0
2013-11-13 12:05:00,83.56,83.56,83.54,83.54,1000.0,55.9515,55.9515,55.9381,55.9381,1000.0
2013-11-13 12:10:00,83.54,83.56,83.54,83.56,1300.0,55.9381,55.9515,55.9381,55.9515,1300.0
2013-11-13 12:15:00,83.56,83.56,83.56,83.56,100.0,55.9515,55.9515,55.9515,55.9515,100.0
2013-11-13 12:20:00,83.57,83.58,83.56,83.58,800.0,55.9582,55.9649,55.9515,55.9649,800.0
2013-11-13 12:25:00,83.57,83.58,83.57,83.58,1800.0,55.9582,55.9649,55.9582,55.9649,1800.0
2013-11-13 12:30:00,83.59,83.63,83.56,83.58,3400.0,55.9716,55.9984,55.9515,55.9649,3400.0
2013-11-13 12:35:00,83.56,83.61,83.54,83.54,5000.0,55.9515,55.985,55.9381,55.9381,5000.0
2013-11-13 12:40:00,83.54,83.54,83.54,83.54,0.0,55.9381,55.9381,55.9381,55.9381,0.0
2013-11-13 12:45:00,83.62,83.62,83.55,83.55,14100.0,55.9917,55.9917,55.9448,55.9448,14100.0
2013-11-13 12:50:00,83.55,83.58,83.55,83.58,1200.0,55.9448,55.9649,55.9448,55.9649,1200.0
2013-11-13 12:55:00,83.65,83.65,83.57,83.57,4700.0,56.0118,56.0118,55.9582,55.9582,4700.0
2013-11-13 13:00:00,83.61,83.61,83.61,83.61,100.0,55.985,55.985,55.985,55.985,100.0
2013-11-13 13:05:00,83.61,83.61,83.57,83.57,1000.0,55.985,55.985,55.9582,55.9582,1000.0
2013-11-13 13:10:00,83.57,83.57,83.57,83.57,0.0,55.9582,55.9582,55.9582,55.9582,0.0
2013-11-13 13:15:00,83.58,83.58,83.57,83.57,400.0,55.9649,55.9649,55.9582,55.9582,400.0
2013-11-13 13:20:00,83.61,83.64,83.58,83.64,300.0,55.985,56.0051,55.9649,56.0051,300.0
2013-11-13 13:25:00,83.59,83.59,83.58,83.58,1300.0,55.9716,55.9716,55.9649,55.9649,1300.0
2013-11-13 13:30:00,83.58,83.62,83.58,83.58,900.0,55.9649,55.9917,55.9649,55.9649,900.0
2013-11-13 13:35:00,83.58,83.58,83.57,83.57,1300.0,55.9649,55.9649,55.9582,55.9582,1300.0
2013-11-13 13:40:00,83.64,83.64,83.56,83.56,500.0,56.0051,56.0051,55.9515,55.9515,500.0
2013-11-13 13:45:00,83.55,83.59,83.55,83.59,400.0,55.9448,55.9716,55.9448,55.9716,400.0
2013-11-13 13:50:00,83.56,83.56,83.56,83.56,200.0,55.9515,55.9515,55.9515,55.9515,200.0
2013-11-13 13:55:00,83.6,83.6,83.57,83.57,1800.0,55.9783,55.9783,55.9582,55.9582,1800.0
2013-11-13 14:00:00,83.58,83.58,83.58,83.58,200.0,55.9649,55.9649,55.9649,55.9649,200.0
2013-11-13 14:05:00,83.58,83.62,83.58,83.61,1400.0,55.9649,55.9917,55.9649,55.985,1400.0
2013-11-13 14:10:00,83.63,83.63,83.61,83.62,700.0,55.9984,55.9984,55.985,55.9917,700.0
2013-11-13 14:15:00,83.63,83.63,83.62,83.62,200.0,55.9984,55.9984,55.9917,55.9917,200.0
2013-11-13 14:20:00,83.65,83.65,83.61,83.61,3100.0,56.0118,56.0118,55.985,55.985,3100.0
2013-11-13 14:25:00,83.61,83.64,83.61,83.62,1200.0,55.985,56.0051,55.985,55.9917,1200.0
2013-11-13 14:30:00,83.62,83.65,83.61,83.65,3500.0,55.9917,56.0118,55.985,56.0118,3500.0
2013-11-13 14:35:00,83.62,83.62,83.6,83.6,1200.0,55.9917,55.9917,55.9783,55.9783,1200.0
2013-11-13 14:40:00,83.62,83.62,83.6,83.6,900.0,55.9917,55.9917,55.9783,55.9783,900.0
2013-11-13 14:45:00,83.62,83.64,83.61,83.61,4700.0,55.9917,56.0051,55.985,55.985,4700.0
2013-11-13 14:50:00,83.64,83.64,83.59,83.59,1900.0,56.0051,56.0051,55.9716,55.9716,1900.0
2013-11-13 14:55:00,83.64,83.64,83.59,83.59,6100.0,56.0051,56.0051,55.9716,55.9716,6100.0
2013-11-13 15:00:00,83.62,83.63,83.58,83.61,5400.0,55.9917,55.9984,55.9649,55.985,5400.0
2013-11-13 15:05:00,83.62,83.63,83.58,83.58,1400.0,55.9917,55.9984,55.9649,55.9649,1400.0
2013-11-13 15:10:00,83.59,83.61,83.58,83.58,1800.0,55.9716,55.985,55.9649,55.9649,1800.0
2013-11-13 15:15:00,83.59,83.59,83.59,83.59,200.0,55.9716,55.9716,55.9716,55.9716,200.0
2013-11-13 15:20:00,83.6,83.61,83.59,83.61,1100.0,55.9783,55.985,55.9716,55.985,1100.0
2013-11-13 15:25:00,83.6,83.62,83.59,83.59,2400.0,55.9783,55.9917,55.9716,55.9716,2400.0
2013-11-13 15:30:00,83.62,83.62,83.6,83.61,4400.0,55.9917,55.9917,55.9783,55.985,4400.0
2013-11-13 15:35:00,83.62,83.62,83.59,83.61,2900.0,55.9917,55.9917,55.9716,55.985,2900.0
2013-11-13 15:40:00,83.6,83.61,83.58,83.58,3800.0,55.9783,55.985,55.9649,55.9649,3800.0
2013-11-13 15:45:00,83.62,83.65,83.59,83.59,23200.0,55.9917,56.0118,55.9716,55.9716,23200.0
2013-11-13 15:50:00,83.64,83.64,83.61,83.61,700.0,56.0051,56.0051,55.985,55.985,700.0
2013-11-13 15:55:00,83.61,83.61,83.59,83.6,1300.0,55.985,55.985,55.9716,55.9783,1300.0
2013-11-14 09:30:00,83.65,83.65,83.65,83.65,5100.0,56.0118,56.0118,56.0118,56.0118,5100.0
2013-11-14 09:35:00,83.65,83.65,83.65,83.65,0.0,56.0118,56.0118,56.0118,56.0118,0.0
2013-11-14 09:40:00,83.72,83.75,83.68,83.73,1700.0,56.0586,56.0787,56.0318,56.0653,1700.0
2013-11-14 09:45:00,83.74,83.8,83.74,83.8,300.0,56.072,56.1122,56.072,56.1122,300.0
2013-11-14 09:50:00,83.8,83.8,83.8,83.8,600.0,56.1122,56.1122,56.1122,56.1122,600.0
2013-11-14 09:55:00,83.71,83.76,83.7,83.7,2800.0,56.0519,56.0854,56.0452,56.0452,2800.0
2013-11-14 10:00:00,83.7,83.81,83.7,83.81,700.0,56.0452,56.1189,56.0452,56.1189,700.0
2013-11-14 10:05:00,83.73,83.73,83.73,83.73,200.0,56.0653,56.0653,56.0653,56.0653,200.0
2013-11-14 10:10:00,83.76,83.76,83.76,83.76,100.0,56.0854,56.0854,56.0854,56.0854,100.0
2013-11-14 10:15:00,83.81,83.81,83.81,83.81,2100.0,56.1189,56.1189,56.1189,56.1189,2100.0
2013-11-14 10:20:00,83.82,83.89,83.77,83.89,2800.0,56.1256,56.1725,56.0921,56.1725,2800.0
2013-11-14 10:25:00,83.79,83.86,83.79,83.86,400.0,56.1055,56.1524,56.1055,56.1524,400.0
2013-11-14 10:30:00,83.79,83.79,83.79,83.79,200.0,56.1055,56.1055,56.1055,56.1055,200.0
2013-11-14 10:35:00,83.86,83.86,83.86,83.86,200.0,56.1524,56.1524,56.1524,56.1524,200.0
2013-11-14 10:40:00,83.88,83.88,83.88,83.88,300.0,56.1658,56.1658,56.1658,56.1658,300.0
2013-11-14 10:45:00,83.86,83.89,83.86,83.89,1000.0,56.1524,56.1725,56.1524,56.1725,1000.0
2013-11-14 10:50:00,83.84,83.89,83.84,83.89,1400.0,56.139,56.1725,56.139,56.1725,1400.0
2013-11-14 10:55:00,83.86,83.91,83.86,83.91,200.0,56.1524,56.1859,56.1524,56.1859,200.0
2013-11-14 11:00:00,83.92,83.92,83.92,83.92,600.0,56.1926,56.1926,56.1926,56.1926,600.0
2013-11-14 11:05:00,83.95,83.95,83.87,83.95,2400.0,56.2126,56.2126,56.1591,56.2126,2400.0
2013-11-14 11:10:00,83.96,83.96,83.93,83.96,300.0,56.2193,56.2193,56.1992,56.2193,300.0
2013-11-14 11:15:00,83.95,83.96,83.95,83.96,3700.0,56.2126,56.2193,56.2126,56.2193,3700.0
2013-11-14 11:20:00,84.0,84.0,83.98,83.99,1500.0,56.2461,56.2461,56.2327,56.2394,1500.0
2013-11-14 11:25:00,83.96,83.98,83.96,83.98,1600.0,56.2193,56.2327,56.2193,56.2327,1600.0
2013-11-14 11:30:00,83.96,83.96,83.96,83.96,100.0,56.2193,56.2193,56.2193,56.2193,100.0
2013-11-14 11:35:00,84.0,84.0,83.96,83.96,2000.0,56.2461,56.2461,56.2193,56.2193,2000.0
2013-11-14 11:40:00,83.97,83.98,83.96,83.98,1000.0,56.226,56.2327,56.2193,56.2327,1000.0
2013-11-14 11:45:00,83.94,83.94,83.94,83.94,200.0,56.2059,56.2059,56.2059,56.2059,200.0
2013-11-14 11:50:00,83.92,83.92,83.92,83.92,700.0,56.1926,56.1926,56.1926,56.1926,700.0
2013-11-14 11:55:00,83.91,83.93,83.91,83.93,700.0,56.1859,56.1992,56.1859,56.1992,700.0
2013-11-14 12:00:00,83.89,83.96,83.89,83.93,1500.0,56.1725,56.2193,56.1725,56.1992,1500.0
2013-11-14 12:05:00,83.93,83.93,83.93,83.93,0.0,56.1992,56.1992,56.1992,56.1992,0.0
2013-11-14 12:10:00,83.96,83.96,83.91,83.95,1100.0,56.2193,56.2193,56.1859,56.2126,1100.0
2013-11-14 12:15:00,83.97,83.98,83.89,83.97,3900.0,56.226,56.2327,56.1725,56.226,3900.0
2013-11-14 12:20:00,83.97,83.99,83.97,83.99,2400.0,56.226,56.2394,56.226,56.2394,2400.0
2013-11-14 12:25:00,83.97,83.99,83.97,83.97,10500.0,56.226,56.2394,56.226,56.226,10500.0
2013-11-14 12:30:00,83.98,83.98,83.97,83.97,11800.0,56.2327,56.2327,56.226,56.226,11800.0
2013-11-14 12:35:00,83.97,83.98,83.97,83.98,3200.0,56.226,56.2327,56.226,56.2327,3200.0
2013-11-14 12:40:00,83.98,83.98,83.98,83.98,0.0,56.2327,56.2327,56.2327,56.2327,0.0
2013-11-14 12:45:00,83.96,83.98,83.95,83.96,30600.0,56.2193,56.2327,56.2126,56.2193,30600.0
2013-11-14 12:50:00,83.9,83.92,83.9,83.92,400.0,56.1792,56.1926,56.1792,56.1926,400.0
2013-11-14 12:55:00,83.96,83.97,83.89,83.93,4400.0,56.2193,56.226,56.1725,56.1992,4400.0
2013-11-14 13:00:00,83.93,83.93,83.88,83.88,1900.0,56.1992,56.1992,56.1658,56.1658,1900.0
2013-11-14 13:05:00,83.88,83.92,83.88,83.92,400.0,56.1658,56.1926,56.1658,56.1926,400.0
2013-11-14 13:10:00,83.92,83.92,83.92,83.92,0.0,56.1926,56.1926,56.1926,56.1926,0.0
2013-11-14 13:15:00,83.89,83.96,83.89,83.96,600.0,56.1725,56.2193,56.1725,56.2193,600.0
2013-11-14 13:20:00,83.93,83.93,83.93,83.93,200.0,56.1992,56.1992,56.1992,56.1992,200.0
2013-11-14 13:25:00,83.91,83.91,83.84,83.86,2900.0,56.1859,56.1859,56.139,56.1524,2900.0
2013-11-14 13:30:00,83.88,83.88,83.86,83.86,200.0,56.1658,56.1658,56.1524,56.1524,200.0
2013-11-14 13:35:00,83.87,83.89,83.86,83.86,800.0,56.1591,56.1725,56.1524,56.1524,800.0
2013-11-14 13:40:00,83.88,83.88,83.85,83.85,900.0,56.1658,56.1658,56.1457,56.1457,900.0
2013-11-14 13:45:00,83.85,83.85,83.85,83.85,1300.0,56.1457,56.1457,56.1457,56.1457,1300.0
2013-11-14 13:50:00,83.87,83.87,83.87,83.87,1700.0,56.1591,56.1591,56.1591,56.1591,1700.0
2013-11-14 13:55:00,83.78,83.78,83.78,83.78,500.0,56.0988,56.0988,56.0988,56.0988,500.0
2013-11-14 14:00:00,83.78,83.78,83.78,83.78,200.0,56.0988,56.0988,56.0988,56.0988,200.0
2013-11-14 14:05:00,83.78,83.87,83.78,83.85,4600.0,56.0988,56.1591,56.0988,56.1457,4600.0
2013-11-14 14:10:00,83.86,83.88,83.84,83.84,1000.0,56.1524,56.1658,56.139,56.139,1000.0
2013-11-14 14:15:00,83.87,83.87,83.87,83.87,200.0,56.1591,56.1591,56.1591,56.1591,200.0
2013-11-14 14:20:00,83.9,83.92,83.84,83.88,7800.0,56.1792,56.1926,56.139,56.1658,7800.0
2013-11-14 14:25:00,83.88,83.88,83.88,83.88,0.0,56.1658,56.1658,56.1658,56.1658,0.0
2013-11-14 14:30:00,83.86,83.9,83.86,83.9,700.0,56.1524,56.1792,56.1524,56.1792,700.0
2013-11-14 14:35:00,83.84,83.88,83.84,83.88,2100.0,56.139,56.1658,56.139,56.1658,2100.0
2013-11-14 14:40:00,83.88,83.88,83.85,83.85,400.0,56.1658,56.1658,56.1457,56.1457,400.0
2013-11-14 14:45:00,83.85,83.91,83.85,83.88,5000.0,56.1457,56.1859,56.1457,56.1658,5000.0
2013-11-14 14:50:00,83.96,83.96,83.87,83.91,1600.0,56.2193,56.2193,56.1591,56.1859,1600.0
2013-11-14 14:55:00,83.96,83.98,83.91,83.96,900.0,56.2193,56.2327,56.1859,56.2193,900.0
2013-11-14 15:00:00,83.92,84.0,83.92,84.0,300.0,56.1926,56.2461,56.1926,56.2461,300.0
2013-11-14 15:05:00,83.99,84.0,83.95,83.95,3300.0,56.2394,56.2461,56.2126,56.2126,3300.0
2013-11-14 15:10:00,83.9,83.98,83.9,83.94,1500.0,56.1792,56.2327,56.1792,56.2059,1500.0
2013-11-14 15:15:00,83.94,83.99,83.94,83.98,9600.0,56.2059,56.2394,56.2059,56.2327,9600.0
2013-11-14 15:20:00,83.99,84.0,83.97,83.97,1100.0,56.2394,56.2461,56.226,56.226,1100.0
2013-11-14 15:25:00,83.98,83.98,83.93,83.93,8000.0,56.2327,56.2327,56.1992,56.1992,8000.0
2013-11-14 15:30:00,84.0,84.0,83.98,83.98,2900.0,56.2461,56.2461,56.2327,56.2327,2900.0
2013-11-14 15:35:00,84.0,84.0,83.99,83.99,3400.0,56.2461,56.2461,56.2394,56.2394,3400.0
2013-11-14 15:40:00,84.01,84.02,84.0,84.02,4700.0,56.2528,56.2595,56.2461,56.2595,4700.0
2013-11-14 15:45:00,84.02,84.03,83.98,84.0,5800.0,56.2595,56.2662,56.2327,56.2461,5800.0
2013-11-14 15:50:00,84.0,84.0,83.95,83.99,1900.0,56.2461,56.2461,56.2126,56.2394,1900.0
2013-11-14 15:55:00,84.01,84.01,83.97,83.99,18600.0,56.2528,56.2528,56.226,56.2394,18600.0
2013-11-15 09:30:00,84.11,84.11,84.06,84.06,3800.0,56.3198,56.3198,56.2863,56.2863,3800.0
2013-11-15 09:35:00,84.05,84.1,83.99,83.99,2200.0,56.2796,56.3131,56.2394,56.2394,2200.0
2013-11-15 09:40:00,83.99,83.99,83.98,83.98,1300.0,56.2394,56.2394,56.2327,56.2327,1300.0
2013-11-15 09:45:00,84.06,84.06,84.04,84.04,200.0,56.2863,56.2863,56.2729,56.2729,200.0
2013-11-15 09:50:00,84.05,84.05,84.05,84.05,100.0,56.2796,56.2796,56.2796,56.2796,100.0
2013-11-15 09:55:00,84.05,84.07,84.05,84.07,7100.0,56.2796,56.293,56.2796,56.293,7100.0
2013-11-15 10:00:00,84.0,84.05,84.0,84.05,500.0,56.2461,56.2796,56.2461,56.2796,500.0
2013-11-15 10:05:00,84.01,84.05,83.98,83.98,1300.0,56.2528,56.2796,56.2327,56.2327,1300.0
2013-11-15 10:10:00,84.04,84.04,84.03,84.03,500.0,56.2729,56.2729,56.2662,56.2662,500.0
2013-11-15 10:15:00,84.01,84.02,84.0,84.02,1300.0,56.2528,56.2595,56.2461,56.2595,1300.0
2013-11-15 10:20:00,84.03,84.04,84.0,84.0,1100.0,56.2662,56.2729,56.2461,56.2461,1100.0
2013-11-15 10:25:00,84.0,84.01,83.99,84.0,2500.0,56.2461,56.2528,56.2394,56.2461,2500.0
2013-11-15 10:30:00,84.0,84.0,84.0,84.0,400.0,56.2461,56.2461,56.2461,56.2461,400.0
2013-11-15 10:35:00,83.98,83.98,83.98,83.98,200.0,56.2327,56.2327,56.2327,56.2327,200.0
2013-11-15 10:40:00,83.97,83.99,83.95,83.99,800.0,56.226,56.2394,56.2126,56.2394,800.0
2013-11-15 10:45:00,83.99,83.99,83.9,83.9,1400.0,56.2394,56.2394,56.1792,56.1792,1400.0
2013-11-15 10:50:00,83.9,83.9,83.9,83.9,0.0,56.1792,56.1792,56.1792,56.1792,0.0
2013-11-15 10:55:00,83.98,83.99,83.93,83.93,4900.0,56.2327,56.2394,56.1992,56.1992,4900.0
2013-11-15 11:00:00,83.91,83.91,83.91,83.91,200.0,56.1859,56.1859,56.1859,56.1859,200.0
2013-11-15 11:05:00,84.0,84.01,83.97,83.97,6200.0,56.2461,56.2528,56.226,56.226,6200.0
2013-11-15 11:10:00,83.95,84.0,83.94,83.95,27600.0,56.2126,56.2461,56.2059,56.2126,27600.0
2013-11-15 11:15:00,83.95,84.02,83.95,83.96,12400.0,56.2126,56.2595,56.2126,56.2193,12400.0
2013-11-15 11:20:00,83.98,83.99,83.98,83.99,300.0,56.2327,56.2394,56.2327,56.2394,300.0
2013-11-15 11:25:00,83.99,84.0,83.97,84.0,2900.0,56.2394,56.2461,56.226,56.2461,2900.0
2013-11-15 11:30:00,83.97,84.0,83.97,84.0,1600.0,56.226,56.2461,56.226,56.2461,1600.0
2013-11-15 11:35:00,84.02,84.02,84.02,84.02,100.0,56.2595,56.2595,56.2595,56.2595,100.0
2013-11-15 11:40:00,83.95,83.99,83.95,83.95,3500.0,56.2126,56.2394,56.2126,56.2126,3500.0
2013-11-15 11:45:00,83.98,83.98,83.96,83.96,1600.0,56.2327,56.2327,56.2193,56.2193,1600.0
2013-11-15 11:50:00,84.02,84.02,84.02,84.02,300.0,56.2595,56.2595,56.2595,56.2595,300.0
2013-11-15 11:55:00,83.97,83.97,83.97,83.97,100.0,56.226,56.226,56.226,56.226,100.0
2013-11-15 12:00:00,84.0,84.0,84.0,84.0,200.0,56.2461,56.2461,56.2461,56.2461,200.0
2013-11-15 12:05:00,83.93,84.04,83.93,84.04,2700.0,56.1992,56.2729,56.1992,56.2729,2700.0
2013-11-15 12:10:00,84.04,84.04,84.04,84.04,0.0,56.2729,56.2729,56.2729,56.2729,0.0
2013-11-15 12:15:00,84.04,84.04,84.04,84.04,0.0,56.2729,56.2729,56.2729,56.2729,0.0
2013-11-15 12:20:00,84.04,84.04,84.04,84.04,0.0,56.2729,56.2729,56.2729,56.2729,0.0
2013-11-15 12:25:00,84.0,84.0,84.0,84.0,100.0,56.2461,56.2461,56.2461,56.2461,100.0
2013-11-15 12:30:00,83.95,83.97,83.95,83.97,300.0,56.2126,56.226,56.2126,56.226,300.0
2013-11-15 12:35:00,84.01,84.01,84.01,84.01,700.0,56.2528,56.2528,56.2528,56.2528,700.0
2013-11-15 12:40:00,84.0,84.01,83.95,83.95,1000.0,56.2461,56.2528,56.2126,56.2126,1000.0
2013-11-15 12:45:00,83.99,83.99,83.99,83.99,300.0,56.2394,56.2394,56.2394,56.2394,300.0
2013-11-15 12:50:00,84.01,84.01,84.01,84.01,100.0,56.2528,56.2528,56.2528,56.2528,100.0
2013-11-15 12:55:00,84.01,84.01,84.01,84.01,0.0,56.2528,56.2528,56.2528,56.2528,0.0
2013-11-15 13:00:00,84.01,84.01,83.98,83.98,4300.0,56.2528,56.2528,56.2327,56.2327,4300.0
2013-11-15 13:05:00,83.93,83.99,83.93,83.96,3300.0,56.1992,56.2394,56.1992,56.2193,3300.0
2013-11-15 13:10:00,83.96,83.96,83.96,83.96,400.0,56.2193,56.2193,56.2193,56.2193,400.0
2013-11-15 13:15:00,83.96,83.96,83.96,83.96,0.0,56.2193,56.2193,56.2193,56.2193,0.0
2013-11-15 13:20:00,83.98,83.98,83.98,83.98,200.0,56.2327,56.2327,56.2327,56.2327,200.0
2013-11-15 13:25:00,83.98,83.98,83.98,83.98,0.0,56.2327,56.2327,56.2327,56.2327,0.0
2013-11-15 13:30:00,83.97,83.97,83.96,83.96,6600.0,56.226,56.226,56.2193,56.2193,6600.0
2013-11-15 13:35:00,83.96,83.96,83.96,83.96,100.0,56.2193,56.2193,56.2193,56.2193,100.0
2013-11-15 13:40:00,83.97,83.99,83.97,83.99,500.0,56.226,56.2394,56.226,56.2394,500.0
2013-11-15 13:45:00,83.96,84.0,83.95,83.95,2000.0,56.2193,56.2461,56.2126,56.2126,2000.0
2013-11-15 13:50:00,83.95,83.95,83.95,83.95,0.0,56.2126,56.2126,56.2126,56.2126,0.0
2013-11-15 13:55:00,83.95,83.99,83.95,83.96,700.0,56.2126,56.2394,56.2126,56.2193,700.0
2013-11-15 14:00:00,83.99,83.99,83.95,83.95,5400.0,56.2394,56.2394,56.2126,56.2126,5400.0
2013-11-15 14:05:00,84.0,84.0,84.0,84.0,1000.0,56.2461,56.2461,56.2461,56.2461,1000.0
2013-11-15 14:10:00,83.95,83.95,83.95,83.95,2000.0,56.2126,56.2126,56.2126,56.2126,2000.0
2013-11-15 14:15:00,83.96,83.97,83.95,83.95,3700.0,56.2193,56.226,56.2126,56.2126,3700.0
2013-11-15 14:20:00,83.95,83.95,83.95,83.95,400.0,56.2126,56.2126,56.2126,56.2126,400.0
2013-11-15 14:25:00,83.97,83.97,83.93,83.93,1700.0,56.226,56.226,56.1992,56.1992,1700.0
2013-11-15 14:30:00,83.98,83.98,83.97,83.97,600.0,56.2327,56.2327,56.226,56.226,600.0
2013-11-15 14:35:00,83.97,83.97,83.97,83.97,0.0,56.226,56.226,56.226,56.226,0.0
2013-11-15 14:40:00,83.98,83.98,83.95,83.95,4000.0,56.2327,56.2327,56.2126,56.2126,4000.0
2013-11-15 14:45:00,83.98,83.98,83.95,83.98,1500.0,56.2327,56.2327,56.2126,56.2327,1500.0
2013-11-15 14:50:00,83.97,83.97,83.97,83.97,200.0,56.226,56.226,56.226,56.226,200.0
2013-11-15 14:55:00,83.97,83.98,83.95,83.96,4400.0,56.226,56.2327,56.2126,56.2193,4400.0
2013-11-15 15:00:00,83.94,83.97,83.94,83.97,3100.0,56.2059,56.226,56.2059,56.226,3100.0
2013-11-15 15:05:00,83.98,84.02,83.98,84.02,400.0,56.2327,56.2595,56.2327,56.2595,400.0
2013-11-15 15:10:00,84.02,84.03,83.98,84.03,1200.0,56.2595,56.2662,56.2327,56.2662,1200.0
2013-11-15 15:15:00,84.03,84.03,84.0,84.03,600.0,56.2662,56.2662,56.2461,56.2662,600.0
2013-11-15 15:20:00,84.01,84.03,84.01,84.03,400.0,56.2528,56.2662,56.2528,56.2662,400.0
2013-11-15 15:25:00,84.03,84.03,83.99,83.99,600.0,56.2662,56.2662,56.2394,56.2394,600.0
2013-11-15 15:30:00,84.0,84.0,83.98,83.98,1800.0,56.2461,56.2461,56.2327,56.2327,1800.0
2013-11-15 15:35:00,83.96,83.97,83.96,83.96,1700.0,56.2193,56.226,56.2193,56.2193,1700.0
2013-11-15 15:40:00,83.98,84.01,83.96,84.01,2800.0,56.2327,56.2528,56.2193,56.2528,2800.0
2013-11-15 15:45:00,84.01,84.05,83.97,84.05,2200.0,56.2528,56.2796,56.226,56.2796,2200.0
2013-11-15 15:50:00,84.03,84.06,83.98,84.06,2200.0,56.2662,56.2863,56.2327,56.2863,2200.0
2013-11-15 15:55:00,84.06,84.06,84.0,84.06,3600.0,56.2863,56.2863,56.2461,56.2863,3600.0
2013-11-18 09:30:00,84.1,84.1,84.01,84.01,6900.0,56.3131,56.3131,56.2528,56.2528,6900.0
2013-11-18 09:35:00,84.1,84.1,84.05,84.05,800.0,56.3131,56.3131,56.2796,56.2796,800.0
2013-11-18 09:40:00,84.05,84.05,84.05,84.05,0.0,56.2796,56.2796,56.2796,56.2796,0.0
2013-11-18 09:45:00,84.05,84.05,84.05,84.05,0.0,56.2796,56.2796,56.2796,56.2796,0.0
2013-11-18 09:50:00,84.02,84.02,84.02,84.02,600.0,56.2595,56.2595,56.2595,56.2595,600.0
2013-11-18 09:55:00,84.02,84.02,84.02,84.02,0.0,56.2595,56.2595,56.2595,56.2595,0.0
2013-11-18 10:00:00,84.07,84.14,84.07,84.14,300.0,56.293,56.3399,56.293,56.3399,300.0
2013-11-18 10:05:00,84.16,84.17,84.13,84.13,700.0,56.3533,56.36,56.3332,56.3332,700.0
2013-11-18 10:10:00,84.15,84.15,84.08,84.08,1800.0,56.3466,56.3466,56.2997,56.2997,1800.0
2013-11-18 10:15:00,84.08,84.08,84.08,84.08,0.0,56.2997,56.2997,56.2997,56.2997,0.0
2013-11-18 10:20:00,84.18,84.19,84.09,84.13,3800.0,56.3666,56.3733,56.3064,56.3332,3800.0
2013-11-18 10:25:00,84.12,84.17,84.12,84.17,400.0,56.3265,56.36,56.3265,56.36,400.0
2013-11-18 10:30:00,84.19,84.2,84.13,84.14,2300.0,56.3733,56.38,56.3332,56.3399,2300.0
2013-11-18 10:35:00,84.13,84.13,84.13,84.13,100.0,56.3332,56.3332,56.3332,56.3332,100.0
2013-11-18 10:40:00,84.13,84.13,84.13,84.13,0.0,56.3332,56.3332,56.3332,56.3332,0.0
2013-11-18 10:45:00,84.15,84.17,84.15,84.15,600.0,56.3466,56.36,56.3466,56.3466,600.0
2013-11-18 10:50:00,84.18,84.18,84.12,84.15,500.0,56.3666,56.3666,56.3265,56.3466,500.0
2013-11-18 10:55:00,84.18,84.18,84.12,84.12,700.0,56.3666,56.3666,56.3265,56.3265,700.0
2013-11-18 11:00:00,84.12,84.12,84.12,84.12,100.0,56.3265,56.3265,56.3265,56.3265,100.0
2013-11-18 11:05:00,84.15,84.15,84.15,84.15,100.0,56.3466,56.3466,56.3466,56.3466,100.0
2013-11-18 11:10:00,84.13,84.18,84.13,84.18,5700.0,56.3332,56.3666,56.3332,56.3666,5700.0
2013-11-18 11:15:00,84.18,84.18,84.18,84.18,200.0,56.3666,56.3666,56.3666,56.3666,200.0
2013-11-18 11:20:00,84.18,84.18,84.13,84.13,300.0,56.3666,56.3666,56.3332,56.3332,300.0
2013-11-18 11:25:00,84.16,84.16,84.14,84.14,1700.0,56.3533,56.3533,56.3399,56.3399,1700.0
2013-11-18 11:30:00,84.14,84.16,84.13,84.13,1000.0,56.3399,56.3533,56.3332,56.3332,1000.0
2013-11-18 11:35:00,84.14,84.17,84.14,84.17,800.0,56.3399,56.36,56.3399,56.36,800.0
2013-11-18 11:40:00,84.14,84.14,84.14,84.14,100.0,56.3399,56.3399,56.3399,56.3399,100.0
2013-11-18 11:45:00,84.14,84.14,84.14,84.14,0.0,56.3399,56.3399,56.3399,56.3399,0.0
2013-11-18 11:50:00,84.18,84.18,84.18,84.18,600.0,56.3666,56.3666,56.3666,56.3666,600.0
2013-11-18 11:55:00,84.18,84.18,84.14,84.18,3000.0,56.3666,56.3666,56.3399,56.3666,3000.0
2013-11-18 12:00:00,84.14,84.19,84.14,84.19,2100.0,56.3399,56.3733,56.3399,56.3733,2100.0
2013-11-18 12:05:00,84.14,84.19,84.14,84.18,1600.0,56.3399,56.3733,56.3399,56.3666,1600.0
2013-11-18 12:10:00,84.18,84.18,84.18,84.18,0.0,56.3666,56.3666,56.3666,56.3666,0.0
2013-11-18 12:15:00,84.18,84.18,84.16,84.16,1800.0,56.3666,56.3666,56.3533,56.3533,1800.0
2013-11-18 12:20:00,84.18,84.18,84.17,84.17,900.0,56.3666,56.3666,56.36,56.36,900.0
2013-11-18 12:25:00,84.15,84.18,84.15,84.18,1300.0,56.3466,56.3666,56.3466,56.3666,1300.0
2013-11-18 12:30:00,84.17,84.17,84.17,84.17,200.0,56.36,56.36,56.36,56.36,200.0
2013-11-18 12:35:00,84.12,84.13,84.12,84.13,700.0,56.3265,56.3332,56.3265,56.3332,700.0
2013-11-18 12:40:00,84.13,84.13,84.13,84.13,0.0,56.3332,56.3332,56.3332,56.3332,0.0
2013-11-18 12:45:00,84.12,84.15,84.12,84.12,17400.0,56.3265,56.3466,56.3265,56.3265,17400.0
2013-11-18 12:50:00,84.14,84.14,84.12,84.12,600.0,56.3399,56.3399,56.3265,56.3265,600.0
2013-11-18 12:55:00,84.15,84.19,84.15,84.19,1500.0,56.3466,56.3733,56.3466,56.3733,1500.0
2013-11-18 13:00:00,84.19,84.19,84.17,84.17,2100.0,56.3733,56.3733,56.36,56.36,2100.0
2013-11-18 13:05:00,84.15,84.15,84.15,84.15,100.0,56.3466,56.3466,56.3466,56.3466,100.0
2013-11-18 13:10:00,84.19,84.19,84.18,84.18,200.0,56.3733,56.3733,56.3666,56.3666,200.0
2013-11-18 13:15:00,84.21,84.21,84.15,84.15,4600.0,56.3867,56.3867,56.3466,56.3466,4600.0
2013-11-18 13:20:00,84.18,84.21,84.18,84.21,1500.0,56.3666,56.3867,56.3666,56.3867,1500.0
2013-11-18 13:25:00,84.17,84.17,84.16,84.16,1400.0,56.36,56.36,56.3533,56.3533,1400.0
2013-11-18 13:30:00,84.21,84.21,84.15,84.18,4500.0,56.3867,56.3867,56.3466,56.3666,4500.0
2013-11-18 13:35:00,84.18,84.2,84.15,84.15,1000.0,56.3666,56.38,56.3466,56.3466,1000.0
2013-11-18 13:40:00,84.16,84.16,84.16,84.16,100.0,56.3533,56.3533,56.3533,56.3533,100.0
2013-11-18 13:45:00,84.15,84.15,84.15,84.15,100.0,56.3466,56.3466,56.3466,56.3466,100.0
2013-11-18 13:50:00,84.15,84.15,84.15,84.15,0.0,56.3466,56.3466,56.3466,56.3466,0.0
2013-11-18 13:55:00,84.17,84.17,84.15,84.15,3000.0,56.36,56.36,56.3466,56.3466,3000.0
2013-11-18 14:00:00,84.19,84.19,84.15,84.15,4000.0,56.3733,56.3733,56.3466,56.3466,4000.0
2013-11-18 14:05:00,84.15,84.15,84.12,84.15,4200.0,56.3466,56.3466,56.3265,56.3466,4200.0
2013-11-18 14:10:00,84.14,84.19,84.13,84.13,5100.0,56.3399,56.3733,56.3332,56.3332,5100.0
2013-11-18 14:15:00,84.15,84.16,84.15,84.16,1500.0,56.3466,56.3533,56.3466,56.3533,1500.0
2013-11-18 14:20:00,84.14,84.14,84.14,84.14,1900.0,56.3399,56.3399,56.3399,56.3399,1900.0
2013-11-18 14:25:00,84.19,84.19,84.14,84.15,800.0,56.3733,56.3733,56.3399,56.3466,800.0
2013-11-18 14:30:00,84.16,84.16,84.16,84.16,1300.0,56.3533,56.3533,56.3533,56.3533,1300.0
2013-11-18 14:35:00,84.16,84.19,84.12,84.19,7100.0,56.3533,56.3733,56.3265,56.3733,7100.0
2013-11-18 14:40:00,84.12,84.15,84.12,84.15,300.0,56.3265,56.3466,56.3265,56.3466,300.0
2013-11-18 14:45:00,84.15,84.15,84.15,84.15,200.0,56.3466,56.3466,56.3466,56.3466,200.0
2013-11-18 14:50:00,84.13,84.15,84.13,84.15,500.0,56.3332,56.3466,56.3332,56.3466,500.0
2013-11-18 14:55:00,84.1,84.16,84.1,84.13,12800.0,56.3131,56.3533,56.3131,56.3332,12800.0
2013-11-18 15:00:00,84.14,84.15,84.1,84.1,2100.0,56.3399,56.3466,56.3131,56.3131,2100.0
2013-11-18 15:05:00,84.1,84.1,84.1,84.1,100.0,56.3131,56.3131,56.3131,56.3131,100.0
2013-11-18 15:10:00,84.1,84.17,84.1,84.16,6900.0,56.3131,56.36,56.3131,56.3533,6900.0
2013-11-18 15:15:00,84.16,84.17,84.16,84.17,400.0,56.3533,56.36,56.3533,56.36,400.0
2013-11-18 15:20:00,84.15,84.16,84.15,84.16,1600.0,56.3466,56.3533,56.3466,56.3533,1600.0
2013-11-18 15:25:00,84.15,84.15,84.12,84.12,200.0,56.3466,56.3466,56.3265,56.3265,200.0
2013-11-18 15:30:00,84.13,84.15,84.11,84.15,1700.0,56.3332,56.3466,56.3198,56.3466,1700.0
2013-11-18 15:35:00,84.15,84.15,84.11,84.12,1100.0,56.3466,56.3466,56.3198,56.3265,1100.0
2013-11-18 15:40:00,84.19,84.19,84.11,84.14,2700.0,56.3733,56.3733,56.3198,56.3399,2700.0
2013-11-18 15:45:00,84.15,84.2,84.13,84.16,7400.0,56.3466,56.38,56.3332,56.3533,7400.0
2013-11-18 15:50:00,84.2,84.2,84.14,84.14,1600.0,56.38,56.38,56.3399,56.3399,1600.0
2013-11-18 15:55:00,84.17,84.2,84.15,84.17,11800.0,56.36,56.38,56.3466,56.36,11800.0
2013-11-19 09:30:00,84.0,84.09,84.0,84.09,2600.0,56.2461,56.3064,56.2461,56.3064,2600.0
2013-11-19 09:35:00,84.09,84.09,84.09,84.09,0.0,56.3064,56.3064,56.3064,56.3064,0.0
2013-11-19 09:40:00,84.01,84.06,84.01,84.06,200.0,56.2528,56.2863,56.2528,56.2863,200.0
2013-11-19 09:45:00,84.08,84.1,84.08,84.1,4700.0,56.2997,56.3131,56.2997,56.3131,4700.0
2013-11-19 09:50:00,84.15,84.15,84.1,84.1,4200.0,56.3466,56.3466,56.3131,56.3131,4200.0
2013-11-19 09:55:00,84.04,84.1,84.04,84.05,2300.0,56.2729,56.3131,56.2729,56.2796,2300.0
2013-11-19 10:00:00,84.1,84.1,84.08,84.08,2300.0,56.3131,56.3131,56.2997,56.2997,2300.0
2013-11-19 10:05:00,84.06,84.06,84.0,84.06,4800.0,56.2863,56.2863,56.2461,56.2863,4800.0
2013-11-19 10:10:00,84.06,84.1,84.02,84.05,1700.0,56.2863,56.3131,56.2595,56.2796,1700.0
2013-11-19 10:15:00,84.06,84.08,84.06,84.08,1000.0,56.2863,56.2997,56.2863,56.2997,1000.0
2013-11-19 10:20:00,84.09,84.12,84.08,84.1,2400.0,56.3064,56.3265,56.2997,56.3131,2400.0
2013-11-19 10:25:00,84.12,84.12,84.11,84.12,1400.0,56.3265,56.3265,56.3198,56.3265,1400.0
2013-11-19 10:30:00,84.12,84.12,84.11,84.11,2800.0,56.3265,56.3265,56.3198,56.3198,2800.0
2013-11-19 10:35:00,84.11,84.12,84.11,84.11,4600.0,56.3198,56.3265,56.3198,56.3198,4600.0
2013-11-19 10:40:00,84.12,84.13,84.09,84.09,2800.0,56.3265,56.3332,56.3064,56.3064,2800.0
2013-11-19 10:45:00,84.09,84.1,84.09,84.09,5100.0,56.3064,56.3131,56.3064,56.3064,5100.0
2013-11-19 10:50:00,84.1,84.11,84.1,84.11,300.0,56.3131,56.3198,56.3131,56.3198,300.0
2013-11-19 10:55:00,84.1,84.1,84.04,84.06,4000.0,56.3131,56.3131,56.2729,56.2863,4000.0
2013-11-19 11:00:00,84.05,84.1,84.05,84.08,6600.0,56.2796,56.3131,56.2796,56.2997,6600.0
2013-11-19 11:05:00,84.07,84.1,84.03,84.08,3700.0,56.293,56.3131,56.2662,56.2997,3700.0
2013-11-19 11:10:00,84.08,84.08,84.07,84.07,500.0,56.2997,56.2997,56.293,56.293,500.0
2013-11-19 11:15:00,84.06,84.06,84.0,84.0,1000.0,56.2863,56.2863,56.2461,56.2461,1000.0
2013-11-19 11:20:00,84.06,84.06,84.03,84.05,2600.0,56.2863,56.2863,56.2662,56.2796,2600.0
2013-11-19 11:25:00,84.07,84.07,84.06,84.07,4400.0,56.293,56.293,56.2863,56.293,4400.0
2013-11-19 11:30:00,84.08,84.08,84.08,84.08,400.0,56.2997,56.2997,56.2997,56.2997,400.0
2013-11-19 11:35:00,84.09,84.09,84.09,84.09,2800.0,56.3064,56.3064,56.3064,56.3064,2800.0
2013-11-19 11:40:00,84.09,84.09,84.08,84.08,9600.0,56.3064,56.3064,56.2997,56.2997,9600.0
2013-11-19 11:45:00,84.09,84.09,84.01,84.06,4700.0,56.3064,56.3064,56.2528,56.2863,4700.0
2013-11-19 11:50:00,84.02,84.02,84.01,84.01,200.0,56.2595,56.2595,56.2528,56.2528,200.0
2013-11-19 11:55:00,84.08,84.08,84.06,84.08,900.0,56.2997,56.2997,56.2863,56.2997,900.0
2013-11-19 12:00:00,84.06,84.07,84.06,84.07,1100.0,56.2863,56.293,56.2863,56.293,1100.0
2013-11-19 12:05:00,84.07,84.07,84.06,84.07,3200.0,56.293,56.293,56.2863,56.293,3200.0
2013-11-19 12:10:00,84.06,84.1,84.04,84.1,3200.0,56.2863,56.3131,56.2729,56.3131,3200.0
2013-11-19 12:15:00,84.06,84.07,84.06,84.07,900.0,56.2863,56.293,56.2863,56.293,900.0
2013-11-19 12:20:00,84.07,84.08,84.02,84.02,6700.0,56.293,56.2997,56.2595,56.2595,6700.0
2013-11-19 12:25:00,84.07,84.07,84.02,84.04,2800.0,56.293,56.293,56.2595,56.2729,2800.0
2013-11-19 12:30:00,84.05,84.06,84.01,84.03,2300.0,56.2796,56.2863,56.2528,56.2662,2300.0
2013-11-19 12:35:00,84.0,84.02,84.0,84.02,6600.0,56.2461,56.2595,56.2461,56.2595,6600.0
2013-11-19 12:40:00,84.05,84.06,84.04,84.06,3200.0,56.2796,56.2863,56.2729,56.2863,3200.0
2013-11-19 12:45:00,84.06,84.07,84.06,84.06,8400.0,56.2863,56.293,56.2863,56.2863,8400.0
2013-11-19 12:50:00,84.06,84.07,84.06,84.06,2500.0,56.2863,56.293,56.2863,56.2863,2500.0
2013-11-19 12:55:00,84.06,84.09,84.06,84.07,6300.0,56.2863,56.3064,56.2863,56.293,6300.0
2013-11-19 13:00:00,84.07,84.08,84.04,84.04,3800.0,56.293,56.2997,56.2729,56.2729,3800.0
2013-11-19 13:05:00,84.05,84.05,84.01,84.01,1500.0,56.2796,56.2796,56.2528,56.2528,1500.0
2013-11-19 13:10:00,84.05,84.05,84.0,84.04,700.0,56.2796,56.2796,56.2461,56.2729,700.0
2013-11-19 13:15:00,84.01,84.05,84.01,84.05,1300.0,56.2528,56.2796,56.2528,56.2796,1300.0
2013-11-19 13:20:00,84.05,84.08,84.04,84.08,2800.0,56.2796,56.2997,56.2729,56.2997,2800.0
2013-11-19 13:25:00,84.08,84.08,84.06,84.06,700.0,56.2997,56.2997,56.2863,56.2863,700.0
2013-11-19 13:30:00,84.08,84.08,84.06,84.07,600.0,56.2997,56.2997,56.2863,56.293,600.0
2013-11-19 13:35:00,84.07,84.07,83.99,84.02,4200.0,56.293,56.293,56.2394,56.2595,4200.0
2013-11-19 13:40:00,84.03,84.03,84.02,84.02,300.0,56.2662,56.2662,56.2595,56.2595,300.0
2013-11-19 13:45:00,84.06,84.1,84.01,84.05,11300.0,56.2863,56.3131,56.2528,56.2796,11300.0
2013-11-19 13:50:00,84.03,84.05,84.01,84.05,2200.0,56.2662,56.2796,56.2528,56.2796,2200.0
2013-11-19 13:55:00,84.03,84.03,84.0,84.0,700.0,56.2662,56.2662,56.2461,56.2461,700.0
2013-11-19 14:00:00,84.01,84.01,83.98,83.98,1200.0,56.2528,56.2528,56.2327,56.2327,1200.0
2013-11-19 14:05:00,84.0,84.0,83.98,83.99,1300.0,56.2461,56.2461,56.2327,56.2394,1300.0
2013-11-19 14:10:00,83.99,84.0,83.99,83.99,1700.0,56.2394,56.2461,56.2394,56.2394,1700.0
2013-11-19 14:15:00,84.0,84.0,83.99,83.99,1800.0,56.2461,56.2461,56.2394,56.2394,1800.0
2013-11-19 14:20:00,83.99,83.99,83.96,83.97,3700.0,56.2394,56.2394,56.2193,56.226,3700.0
2013-11-19 14:25:00,83.98,83.99,83.96,83.96,1100.0,56.2327,56.2394,56.2193,56.2193,1100.0
2013-11-19 14:30:00,83.97,83.97,83.93,83.95,2100.0,56.226,56.226,56.1992,56.2126,2100.0
2013-11-19 14:35:00,83.94,83.96,83.94,83.95,1300.0,56.2059,56.2193,56.2059,56.2126,1300.0
2013-11-19 14:40:00,83.95,83.98,83.94,83.97,4100.0,56.2126,56.2327,56.2059,56.226,4100.0
2013-11-19 14:45:00,83.97,83.97,83.94,83.95,7800.0,56.226,56.226,56.2059,56.2126,7800.0
2013-11-19 14:50:00,83.95,84.0,83.95,83.98,12300.0,56.2126,56.2461,56.2126,56.2327,12300.0
2013-11-19 14:55:00,83.97,84.0,83.97,83.98,2800.0,56.226,56.2461,56.226,56.2327,2800.0
2013-11-19 15:00:00,83.97,83.99,83.96,83.96,1800.0,56.226,56.2394,56.2193,56.2193,1800.0
2013-11-19 15:05:00,83.96,84.0,83.96,83.98,1800.0,56.2193,56.2461,56.2193,56.2327,1800.0
2013-11-19 15:10:00,83.98,83.98,83.96,83.96,500.0,56.2327,56.2327,56.2193,56.2193,500.0
2013-11-19 15:15:00,83.98,84.0,83.98,83.98,1300.0,56.2327,56.2461,56.2327,56.2327,1300.0
2013-11-19 15:20:00,83.99,84.0,83.95,83.97,3000.0,56.2394,56.2461,56.2126,56.226,3000.0
2013-11-19 15:25:00,83.95,83.96,83.95,83.96,700.0,56.2126,56.2193,56.2126,56.2193,700.0
2013-11-19 15:30:00,83.99,83.99,83.95,83.97,2600.0,56.2394,56.2394,56.2126,56.226,2600.0
2013-11-19 15:35:00,83.97,84.01,83.97,83.99,1500.0,56.226,56.2528,56.226,56.2394,1500.0
2013-11-19 15:40:00,84.01,84.02,83.98,83.99,6000.0,56.2528,56.2595,56.2327,56.2394,6000.0
2013-11-19 15:45:00,83.99,84.01,83.98,83.98,1300.0,56.2394,56.2528,56.2327,56.2327,1300.0
2013-11-19 15:50:00,83.98,83.98,83.97,83.97,300.0,56.2327,56.2327,56.226,56.226,300.0
2013-11-19 15:55:00,83.97,83.98,83.95,83.96,2400.0,56.226,56.2327,56.2126,56.2193,2400.0
2013-11-20 09:30:00,83.93,84.0,83.93,83.96,14500.0,56.1992,56.2461,56.1992,56.2193,14500.0
2013-11-20 09:35:00,83.97,83.99,83.93,83.94,4700.0,56.226,56.2394,56.1992,56.2059,4700.0
2013-11-20 09:40:00,84.01,84.02,83.95,83.97,5900.0,56.2528,56.2595,56.2126,56.226,5900.0
2013-11-20 09:45:00,84.05,84.05,84.02,84.02,2300.0,56.2796,56.2796,56.2595,56.2595,2300.0
2013-11-20 09:50:00,83.98,84.0,83.96,83.98,4500.0,56.2327,56.2461,56.2193,56.2327,4500.0
2013-11-20 09:55:00,84.05,84.05,83.97,84.05,5000.0,56.2796,56.2796,56.226,56.2796,5000.0
2013-11-20 10:00:00,83.99,84.05,83.99,84.01,1800.0,56.2394,56.2796,56.2394,56.2528,1800.0
2013-11-20 10:05:00,84.03,84.03,84.03,84.03,800.0,56.2662,56.2662,56.2662,56.2662,800.0
2013-11-20 10:10:00,84.05,84.05,83.95,84.05,800.0,56.2796,56.2796,56.2126,56.2796,800.0
2013-11-20 10:15:00,83.97,84.05,83.97,84.05,73500.0,56.226,56.2796,56.226,56.2796,73500.0
2013-11-20 10:20:00,84.0,84.14,84.0,84.14,2600.0,56.2461,56.3399,56.2461,56.3399,2600.0
2013-11-20 10:25:00,84.12,84.12,84.12,84.12,200.0,56.3265,56.3265,56.3265,56.3265,200.0
2013-11-20 10:30:00,84.08,84.15,84.08,84.15,700.0,56.2997,56.3466,56.2997,56.3466,700.0
2013-11-20 10:35:00,84.12,84.12,84.05,84.05,11500.0,56.3265,56.3265,56.2796,56.2796,11500.0
2013-11-20 10:40:00,84.05,84.09,84.05,84.09,11700.0,56.2796,56.3064,56.2796,56.3064,11700.0
2013-11-20 10:45:00,84.09,84.13,84.05,84.13,2000.0,56.3064,56.3332,56.2796,56.3332,2000.0
2013-11-20 10:50:00,84.11,84.11,84.07,84.08,1100.0,56.3198,56.3198,56.293,56.2997,1100.0
2013-11-20 10:55:00,84.08,84.12,84.06,84.11,1400.0,56.2997,56.3265,56.2863,56.3198,1400.0
2013-11-20 11:00:00,84.12,84.12,84.11,84.12,1200.0,56.3265,56.3265,56.3198,56.3265,1200.0
2013-11-20 11:05:00,84.11,84.11,84.11,84.11,700.0,56.3198,56.3198,56.3198,56.3198,700.0
2013-11-20 11:10:00,84.13,84.13,84.08,84.09,1900.0,56.3332,56.3332,56.2997,56.3064,1900.0
2013-11-20 11:15:00,84.08,84.08,84.05,84.05,1100.0,56.2997,56.2997,56.2796,56.2796,1100.0
2013-11-20 11:20:00,84.04,84.04,84.03,84.03,500.0,56.2729,56.2729,56.2662,56.2662,500.0
2013-11-20 11:25:00,84.06,84.06,84.06,84.06,500.0,56.2863,56.2863,56.2863,56.2863,500.0
2013-11-20 11:30:00,84.02,84.05,84.01,84.04,26500.0,56.2595,56.2796,56.2528,56.2729,26500.0
2013-11-20 11:35:00,84.05,84.05,84.04,84.04,1600.0,56.2796,56.2796,56.2729,56.2729,1600.0
2013-11-20 11:40:00,84.04,84.04,83.99,84.02,22900.0,56.2729,56.2729,56.2394,56.2595,22900.0
2013-11-20 11:45:00,84.03,84.06,84.03,84.03,8400.0,56.2662,56.2863,56.2662,56.2662,8400.0
2013-11-20 11:50:00,84.05,84.05,84.05,84.05,300.0,56.2796,56.2796,56.2796,56.2796,300.0
2013-11-20 11:55:00,84.07,84.08,84.04,84.07,1000.0,56.293,56.2997,56.2729,56.293,1000.0
2013-11-20 12:00:00,84.07,84.08,84.06,84.07,14900.0,56.293,56.2997,56.2863,56.293,14900.0
2013-11-20 12:05:00,84.06,84.07,84.06,84.06,1200.0,56.2863,56.293,56.2863,56.2863,1200.0
2013-11-20 12:10:00,84.07,84.07,84.05,84.05,1300.0,56.293,56.293,56.2796,56.2796,1300.0
2013-11-20 12:15:00,84.06,84.06,84.04,84.04,7300.0,56.2863,56.2863,56.2729,56.2729,7300.0
2013-11-20 12:20:00,84.03,84.03,84.01,84.01,4100.0,56.2662,56.2662,56.2528,56.2528,4100.0
2013-11-20 12:25:00,84.01,84.01,84.0,84.0,1200.0,56.2528,56.2528,56.2461,56.2461,1200.0
2013-11-20 12:30:00,83.97,84.0,83.97,83.97,5800.0,56.226,56.2461,56.226,56.226,5800.0
2013-11-20 12:35:00,83.93,83.97,83.91,83.95,18900.0,56.1992,56.226,56.1859,56.2126,18900.0
2013-11-20 12:40:00,83.88,83.88,83.88,83.88,100.0,56.1658,56.1658,56.1658,56.1658,100.0
2013-11-20 12:45:00,83.89,83.9,83.88,83.88,4300.0,56.1725,56.1792,56.1658,56.1658,4300.0
2013-11-20 12:50:00,83.94,83.94,83.9,83.91,1400.0,56.2059,56.2059,56.1792,56.1859,1400.0
2013-11-20 12:55:00,83.89,83.89,83.84,83.84,1700.0,56.1725,56.1725,56.139,56.139,1700.0
2013-11-20 13:00:00,83.9,83.91,83.89,83.89,4900.0,56.1792,56.1859,56.1725,56.1725,4900.0
2013-11-20 13:05:00,83.89,83.91,83.86,83.87,1100.0,56.1725,56.1859,56.1524,56.1591,1100.0
2013-11-20 13:10:00,83.87,83.9,83.86,83.87,23500.0,56.1591,56.1792,56.1524,56.1591,23500.0
2013-11-20 13:15:00,83.87,83.88,83.85,83.85,3100.0,56.1591,56.1658,56.1457,56.1457,3100.0
2013-11-20 13:20:00,83.86,83.86,83.82,83.85,6300.0,56.1524,56.1524,56.1256,56.1457,6300.0
2013-11-20 13:25:00,83.82,83.83,83.79,83.79,2600.0,56.1256,56.1323,56.1055,56.1055,2600.0
2013-11-20 13:30:00,83.8,83.85,83.8,83.85,5500.0,56.1122,56.1457,56.1122,56.1457,5500.0
2013-11-20 13:35:00,83.86,83.88,83.83,83.88,1700.0,56.1524,56.1658,56.1323,56.1658,1700.0
2013-11-20 13:40:00,83.88,83.88,83.82,83.83,4400.0,56.1658,56.1658,56.1256,56.1323,4400.0
2013-11-20 13:45:00,83.87,83.87,83.87,83.87,200.0,56.1591,56.1591,56.1591,56.1591,200.0
2013-11-20 13:50:00,83.87,83.88,83.87,83.88,1300.0,56.1591,56.1658,56.1591,56.1658,1300.0
2013-11-20 13:55:00,83.83,83.89,83.83,83.88,2900.0,56.1323,56.1725,56.1323,56.1658,2900.0
2013-11-20 14:00:00,83.84,83.85,83.84,83.85,500.0,56.139,56.1457,56.139,56.1457,500.0
2013-11-20 14:05:00,83.86,83.86,83.81,83.82,7700.0,56.1524,56.1524,56.1189,56.1256,7700.0
2013-11-20 14:10:00,83.82,83.82,83.73,83.78,28100.0,56.1256,56.1256,56.0653,56.0988,28100.0
2013-11-20 14:15:00,83.78,83.87,83.78,83.87,3300.0,56.0988,56.1591,56.0988,56.1591,3300.0
2013-11-20 14:20:00,83.88,83.88,83.79,83.79,2400.0,56.1658,56.1658,56.1055,56.1055,2400.0
2013-11-20 14:25:00,83.84,83.85,83.79,83.79,6100.0,56.139,56.1457,56.1055,56.1055,6100.0
2013-11-20 14:30:00,83.86,83.86,83.85,83.85,200.0,56.1524,56.1524,56.1457,56.1457,200.0
2013-11-20 14:35:00,83.79,83.79,83.78,83.78,500.0,56.1055,56.1055,56.0988,56.0988,500.0
2013-11-20 14:40:00,83.75,83.76,83.69,83.76,900.0,56.0787,56.0854,56.0385,56.0854,900.0
2013-11-20 14:45:00,83.71,83.77,83.71,83.77,3000.0,56.0519,56.0921,56.0519,56.0921,3000.0
2013-11-20 14:50:00,83.72,83.73,83.72,83.73,1400.0,56.0586,56.0653,56.0586,56.0653,1400.0
2013-11-20 14:55:00,83.68,83.68,83.68,83.68,100.0,56.0318,56.0318,56.0318,56.0318,100.0
2013-11-20 15:00:00,83.69,83.69,83.69,83.69,300.0,56.0385,56.0385,56.0385,56.0385,300.0
2013-11-20 15:05:00,83.74,83.74,83.66,83.66,2900.0,56.072,56.072,56.0185,56.0185,2900.0
2013-11-20 15:10:00,83.65,83.7,83.65,83.67,1500.0,56.0118,56.0452,56.0118,56.0252,1500.0
2013-11-20 15:15:00,83.67,83.7,83.67,83.68,4100.0,56.0252,56.0452,56.0252,56.0318,4100.0
2013-11-20 15:20:00,83.71,83.71,83.65,83.65,700.0,56.0519,56.0519,56.0118,56.0118,700.0
2013-11-20 15:25:00,83.68,83.68,83.68,83.68,100.0,56.0318,56.0318,56.0318,56.0318,100.0
2013-11-20 15:30:00,83.66,83.66,83.62,83.62,300.0,56.0185,56.0185,55.9917,55.9917,300.0
2013-11-20 15:35:00,83.64,83.64,83.62,83.62,500.0,56.0051,56.0051,55.9917,55.9917,500.0
2013-11-20 15:40:00,83.63,83.65,83.62,83.64,1700.0,55.9984,56.0118,55.9917,56.0051,1700.0
2013-11-20 15:45:00,83.64,83.67,83.62,83.63,1500.0,56.0051,56.0252,55.9917,55.9984,1500.0
2013-11-20 15:50:00,83.62,83.64,83.6,83.61,3600.0,55.9917,56.0051,55.9783,55.985,3600.0
2013-11-20 15:55:00,83.65,83.65,83.58,83.59,11700.0,56.0118,56.0118,55.9649,55.9716,11700.0
2013-11-21 09:30:00,83.45,83.51,83.43,83.51,10900.0,55.8778,55.918,55.8645,55.918,10900.0
2013-11-21 09:35:00,83.47,83.47,83.45,83.45,600.0,55.8912,55.8912,55.8778,55.8778,600.0
2013-11-21 09:40:00,83.49,83.56,83.45,83.56,1900.0,55.9046,55.9515,55.8778,55.9515,1900.0
2013-11-21 09:45:00,83.49,83.49,83.42,83.42,200.0,55.9046,55.9046,55.8578,55.8578,200.0
2013-11-21 09:50:00,83.56,83.56,83.45,83.45,400.0,55.9515,55.9515,55.8778,55.8778,400.0
2013-11-21 09:55:00,83.45,83.45,83.45,83.45,0.0,55.8778,55.8778,55.8778,55.8778,0.0
2013-11-21 10:00:00,83.48,83.54,83.41,83.54,1600.0,55.8979,55.9381,55.8511,55.9381,1600.0
2013-11-21 10:05:00,83.51,83.51,83.45,83.5,2200.0,55.918,55.918,55.8778,55.9113,2200.0
2013-11-21 10:10:00,83.51,83.53,83.51,83.53,1800.0,55.918,55.9314,55.918,55.9314,1800.0
2013-11-21 10:15:00,83.52,83.52,83.5,83.5,500.0,55.9247,55.9247,55.9113,55.9113,500.0
2013-11-21 10:20:00,83.55,83.56,83.53,83.55,2400.0,55.9448,55.9515,55.9314,55.9448,2400.0
2013-11-21 10:25:00,83.59,83.59,83.59,83.59,500.0,55.9716,55.9716,55.9716,55.9716,500.0
2013-11-21 10:30:00,83.59,83.59,83.59,83.59,0.0,55.9716,55.9716,55.9716,55.9716,0.0
2013-11-21 10:35:00,83.57,83.62,83.56,83.58,3300.0,55.9582,55.9917,55.9515,55.9649,3300.0
2013-11-21 10:40:00,83.6,83.6,83.52,83.52,3600.0,55.9783,55.9783,55.9247,55.9247,3600.0
2013-11-21 10:45:00,83.52,83.52,83.52,83.52,0.0,55.9247,55.9247,55.9247,55.9247,0.0
2013-11-21 10:50:00,83.51,83.51,83.51,83.51,300.0,55.918,55.918,55.918,55.918,300.0
2013-11-21 10:55:00,83.52,83.68,83.52,83.53,3000.0,55.9247,56.0318,55.9247,55.9314,3000.0
2013-11-21 11:00:00,83.66,83.66,83.53,83.59,3500.0,56.0185,56.0185,55.9314,55.9716,3500.0
2013-11-21 11:05:00,83.59,83.59,83.59,83.59,0.0,55.9716,55.9716,55.9716,55.9716,0.0
2013-11-21 11:10:00,83.59,83.59,83.59,83.59,0.0,55.9716,55.9716,55.9716,55.9716,0.0
2013-11-21 11:15:00,83.6,83.63,83.59,83.59,1700.0,55.9783,55.9984,55.9716,55.9716,1700.0
2013-11-21 11:20:00,83.63,83.68,83.63,83.66,2000.0,55.9984,56.0318,55.9984,56.0185,2000.0
2013-11-21 11:25:00,83.6,83.73,83.6,83.63,1500.0,55.9783,56.0653,55.9783,55.9984,1500.0
2013-11-21 11:30:00,83.65,83.65,83.65,83.65,300.0,56.0118,56.0118,56.0118,56.0118,300.0
2013-11-21 11:35:00,83.75,83.75,83.75,83.75,800.0,56.0787,56.0787,56.0787,56.0787,800.0
2013-11-21 11:40:00,83.69,83.71,83.64,83.69,7900.0,56.0385,56.0519,56.0051,56.0385,7900.0
2013-11-21 11:45:00,83.69,83.72,83.64,83.69,9900.0,56.0385,56.0586,56.0051,56.0385,9900.0
2013-11-21 11:50:00,83.74,83.77,83.72,83.75,8400.0,56.072,56.0921,56.0586,56.0787,8400.0
2013-11-21 11:55:00,83.76,83.76,83.67,83.7,14200.0,56.0854,56.0854,56.0252,56.0452,14200.0
2013-11-21 12:00:00,83.7,83.78,83.68,83.71,12400.0,56.0452,56.0988,56.0318,56.0519,12400.0
2013-11-21 12:05:00,83.7,83.77,83.67,83.67,4800.0,56.0452,56.0921,56.0252,56.0252,4800.0
2013-11-21 12:10:00,83.67,83.76,83.67,83.68,1300.0,56.0252,56.0854,56.0252,56.0318,1300.0
2013-11-21 12:15:00,83.69,83.7,83.66,83.68,800.0,56.0385,56.0452,56.0185,56.0318,800.0
2013-11-21 12:20:00,83.7,83.7,83.69,83.69,3500.0,56.0452,56.0452,56.0385,56.0385,3500.0
2013-11-21 12:25:00,83.69,83.71,83.68,83.71,3500.0,56.0385,56.0519,56.0318,56.0519,3500.0
2013-11-21 12:30:00,83.71,83.83,83.71,83.73,4200.0,56.0519,56.1323,56.0519,56.0653,4200.0
2013-11-21 12:35:00,83.79,83.79,83.77,83.77,300.0,56.1055,56.1055,56.0921,56.0921,300.0
2013-11-21 12:40:00,83.76,83.76,83.73,83.73,300.0,56.0854,56.0854,56.0653,56.0653,300.0
2013-11-21 12:45:00,83.74,83.74,83.74,83.74,700.0,56.072,56.072,56.072,56.072,700.0
2013-11-21 12:50:00,83.72,83.77,83.67,83.77,2300.0,56.0586,56.0921,56.0252,56.0921,2300.0
2013-11-21 12:55:00,83.72,83.72,83.71,83.71,700.0,56.0586,56.0586,56.0519,56.0519,700.0
2013-11-21 13:00:00,83.68,83.81,83.68,83.81,3000.0,56.0318,56.1189,56.0318,56.1189,3000.0
2013-11-21 13:05:00,83.79,83.79,83.74,83.76,3000.0,56.1055,56.1055,56.072,56.0854,3000.0
2013-11-21 13:10:00,83.71,83.71,83.71,83.71,400.0,56.0519,56.0519,56.0519,56.0519,400.0
2013-11-21 13:15:00,83.69,83.69,83.64,83.64,700.0,56.0385,56.0385,56.0051,56.0051,700.0
2013-11-21 13:20:00,83.73,83.73,83.73,83.73,200.0,56.0653,56.0653,56.0653,56.0653,200.0
2013-11-21 13:25:00,83.7,83.74,83.7,83.74,1900.0,56.0452,56.072,56.0452,56.072,1900.0
2013-11-21 13:30:00,83.74,83.74,83.74,83.74,0.0,56.072,56.072,56.072,56.072,0.0
2013-11-21 13:35:00,83.74,83.74,83.74,83.74,0.0,56.072,56.072,56.072,56.072,0.0
2013-11-21 13:40:00,83.75,83.75,83.67,83.71,1300.0,56.0787,56.0787,56.0252,56.0519,1300.0
2013-11-21 13:45:00,83.69,83.72,83.69,83.72,700.0,56.0385,56.0586,56.0385,56.0586,700.0
2013-11-21 13:50:00,83.73,83.73,83.69,83.72,1300.0,56.0653,56.0653,56.0385,56.0586,1300.0
2013-11-21 13:55:00,83.76,83.76,83.67,83.76,1100.0,56.0854,56.0854,56.0252,56.0854,1100.0
2013-11-21 14:00:00,83.76,83.76,83.68,83.71,5300.0,56.0854,56.0854,56.0318,56.0519,5300.0
2013-11-21 14:05:00,83.73,83.73,83.73,83.73,1000.0,56.0653,56.0653,56.0653,56.0653,1000.0
2013-11-21 14:10:00,83.7,83.7,83.7,83.7,200.0,56.0452,56.0452,56.0452,56.0452,200.0
2013-11-21 14:15:00,83.67,83.74,83.67,83.74,1100.0,56.0252,56.072,56.0252,56.072,1100.0
2013-11-21 14:20:00,83.71,83.74,83.69,83.71,3800.0,56.0519,56.072,56.0385,56.0519,3800.0
2013-11-21 14:25:00,83.7,83.76,83.7,83.76,13000.0,56.0452,56.0854,56.0452,56.0854,13000.0
2013-11-21 14:30:00,83.79,83.8,83.72,83.75,49900.0,56.1055,56.1122,56.0586,56.0787,49900.0
2013-11-21 14:35:00,83.75,83.81,83.75,83.77,31000.0,56.0787,56.1189,56.0787,56.0921,31000.0
2013-11-21 14:40:00,83.77,83.77,83.73,83.74,5000.0,56.0921,56.0921,56.0653,56.072,5000.0
2013-11-21 14:45:00,83.74,83.74,83.74,83.74,0.0,56.072,56.072,56.072,56.072,0.0
2013-11-21 14:50:00,83.76,83.77,83.71,83.71,3000.0,56.0854,56.0921,56.0519,56.0519,3000.0
2013-11-21 14:55:00,83.75,83.79,83.71,83.73,1600.0,56.0787,56.1055,56.0519,56.0653,1600.0
2013-11-21 15:00:00,83.73,83.77,83.72,83.76,2600.0,56.0653,56.0921,56.0586,56.0854,2600.0
2013-11-21 15:05:00,83.75,83.77,83.71,83.71,1400.0,56.0787,56.0921,56.0519,56.0519,1400.0
2013-11-21 15:10:00,83.77,83.77,83.73,83.73,1700.0,56.0921,56.0921,56.0653,56.0653,1700.0
2013-11-21 15:15:00,83.74,83.75,83.73,83.73,400.0,56.072,56.0787,56.0653,56.0653,400.0
2013-11-21 15:20:00,83.73,83.74,83.71,83.73,900.0,56.0653,56.072,56.0519,56.0653,900.0
2013-11-21 15:25:00,83.71,83.77,83.71,83.77,2000.0,56.0519,56.0921,56.0519,56.0921,2000.0
2013-11-21 15:30:00,83.75,83.75,83.75,83.75,3300.0,56.0787,56.0787,56.0787,56.0787,3300.0
2013-11-21 15:35:00,83.71,83.76,83.69,83.69,6700.0,56.0519,56.0854,56.0385,56.0385,6700.0
2013-11-21 15:40:00,83.69,83.72,83.67,83.69,10100.0,56.0385,56.0586,56.0252,56.0385,10100.0
2013-11-21 15:45:00,83.69,83.74,83.64,83.66,13500.0,56.0385,56.072,56.0051,56.0185,13500.0
2013-11-21 15:50:00,83.66,83.74,83.64,83.68,18300.0,56.0185,56.072,56.0051,56.0318,18300.0
2013-11-21 15:55:00,83.67,83.68,83.67,83.67,32400.0,56.0252,56.0318,56.0252,56.0252,32400.0
2013-11-22 09:30:00,83.7,83.7,83.68,83.68,6300.0,56.0452,56.0452,56.0318,56.0318,6300.0
2013-11-22 09:35:00,83.69,83.85,83.69,83.85,600.0,56.0385,56.1457,56.0385,56.1457,600.0
2013-11-22 09:40:00,83.7,83.79,83.7,83.79,2400.0,56.0452,56.1055,56.0452,56.1055,2400.0
2013-11-22 09:45:00,83.8,83.8,83.8,83.8,100.0,56.1122,56.1122,56.1122,56.1122,100.0
2013-11-22 09:50:00,83.82,83.82,83.74,83.74,2000.0,56.1256,56.1256,56.072,56.072,2000.0
2013-11-22 09:55:00,83.8,83.85,83.8,83.85,200.0,56.1122,56.1457,56.1122,56.1457,200.0
2013-11-22 10:00:00,83.85,83.85,83.84,83.84,400.0,56.1457,56.1457,56.139,56.139,400.0
2013-11-22 10:05:00,83.81,83.85,83.75,83.83,2100.0,56.1189,56.1457,56.0787,56.1323,2100.0
2013-11-22 10:10:00,83.76,83.8,83.76,83.8,1300.0,56.0854,56.1122,56.0854,56.1122,1300.0
2013-11-22 10:15:00,83.8,83.81,83.8,83.81,900.0,56.1122,56.1189,56.1122,56.1189,900.0
2013-11-22 10:20:00,83.81,83.81,83.76,83.76,1200.0,56.1189,56.1189,56.0854,56.0854,1200.0
2013-11-22 10:25:00,83.74,83.74,83.74,83.74,800.0,56.072,56.072,56.072,56.072,800.0
2013-11-22 10:30:00,83.74,83.74,83.74,83.74,100.0,56.072,56.072,56.072,56.072,100.0
2013-11-22 10:35:00,83.77,83.77,83.77,83.77,200.0,56.0921,56.0921,56.0921,56.0921,200.0
2013-11-22 10:40:00,83.76,83.77,83.76,83.77,1200.0,56.0854,56.0921,56.0854,56.0921,1200.0
2013-11-22 10:45:00,83.77,83.82,83.77,83.8,7500.0,56.0921,56.1256,56.0921,56.1122,7500.0
2013-11-22 10:50:00,83.79,83.82,83.79,83.82,700.0,56.1055,56.1256,56.1055,56.1256,700.0
2013-11-22 10:55:00,83.81,83.82,83.81,83.82,200.0,56.1189,56.1256,56.1189,56.1256,200.0
2013-11-22 11:00:00,83.78,83.85,83.76,83.76,3000.0,56.0988,56.1457,56.0854,56.0854,3000.0
2013-11-22 11:05:00,83.76,83.84,83.76,83.8,3900.0,56.0854,56.139,56.0854,56.1122,3900.0
2013-11-22 11:10:00,83.82,83.84,83.77,83.79,1800.0,56.1256,56.139,56.0921,56.1055,1800.0
2013-11-22 11:15:00,83.73,83.75,83.73,83.75,200.0,56.0653,56.0787,56.0653,56.0787,200.0
2013-11-22 11:20:00,83.77,83.79,83.76,83.76,600.0,56.0921,56.1055,56.0854,56.0854,600.0
2013-11-22 11:25:00,83.85,83.85,83.79,83.81,1000.0,56.1457,56.1457,56.1055,56.1189,1000.0
2013-11-22 11:30:00,83.77,83.86,83.76,83.86,3000.0,56.0921,56.1524,56.0854,56.1524,3000.0
2013-11-22 11:35:00,83.86,83.86,83.79,83.79,500.0,56.1524,56.1524,56.1055,56.1055,500.0
2013-11-22 11:40:00,83.85,83.85,83.79,83.8,9200.0,56.1457,56.1457,56.1055,56.1122,9200.0
2013-11-22 11:45:00,83.87,83.87,83.87,83.87,300.0,56.1591,56.1591,56.1591,56.1591,300.0
2013-11-22 11:50:00,83.8,83.86,83.78,83.86,3400.0,56.1122,56.1524,56.0988,56.1524,3400.0
2013-11-22 11:55:00,83.92,83.92,83.92,83.92,5300.0,56.1926,56.1926,56.1926,56.1926,5300.0
2013-11-22 12:00:00,83.93,83.94,83.81,83.85,7400.0,56.1992,56.2059,56.1189,56.1457,7400.0
2013-11-22 12:05:00,83.85,83.85,83.85,83.85,0.0,56.1457,56.1457,56.1457,56.1457,0.0
2013-11-22 12:10:00,83.89,83.9,83.89,83.9,900.0,56.1725,56.1792,56.1725,56.1792,900.0
2013-11-22 12:15:00,83.95,83.96,83.86,83.93,2200.0,56.2126,56.2193,56.1524,56.1992,2200.0
2013-11-22 12:20:00,83.93,83.93,83.93,83.93,0.0,56.1992,56.1992,56.1992,56.1992,0.0
2013-11-22 12:25:00,83.84,83.84,83.83,83.83,300.0,56.139,56.139,56.1323,56.1323,300.0
2013-11-22 12:30:00,83.87,83.9,83.87,83.9,900.0,56.1591,56.1792,56.1591,56.1792,900.0
2013-11-22 12:35:00,83.93,83.93,83.87,83.89,11000.0,56.1992,56.1992,56.1591,56.1725,11000.0
2013-11-22 12:40:00,83.89,83.89,83.84,83.84,300.0,56.1725,56.1725,56.139,56.139,300.0
2013-11-22 12:45:00,83.88,83.88,83.88,83.88,100.0,56.1658,56.1658,56.1658,56.1658,100.0
2013-11-22 12:50:00,83.87,83.87,83.87,83.87,200.0,56.1591,56.1591,56.1591,56.1591,200.0
2013-11-22 12:55:00,83.87,83.87,83.87,83.87,0.0,56.1591,56.1591,56.1591,56.1591,0.0
2013-11-22 13:00:00,83.84,83.89,83.84,83.89,900.0,56.139,56.1725,56.139,56.1725,900.0
2013-11-22 13:05:00,83.86,83.88,83.86,83.88,900.0,56.1524,56.1658,56.1524,56.1658,900.0
2013-11-22 13:10:00,83.93,83.94,83.9,83.94,1200.0,56.1992,56.2059,56.1792,56.2059,1200.0
2013-11-22 13:15:00,83.91,83.91,83.91,83.91,1100.0,56.1859,56.1859,56.1859,56.1859,1100.0
2013-11-22 13:20:00,83.93,83.95,83.84,83.94,47500.0,56.1992,56.2126,56.139,56.2059,47500.0
2013-11-22 13:25:00,83.88,83.88,83.84,83.84,1600.0,56.1658,56.1658,56.139,56.139,1600.0
2013-11-22 13:30:00,83.84,83.94,83.84,83.94,1400.0,56.139,56.2059,56.139,56.2059,1400.0
2013-11-22 13:35:00,83.94,83.94,83.94,83.94,0.0,56.2059,56.2059,56.2059,56.2059,0.0
2013-11-22 13:40:00,83.86,83.87,83.84,83.87,600.0,56.1524,56.1591,56.139,56.1591,600.0
2013-11-22 13:45:00,83.86,83.94,83.86,83.94,1700.0,56.1524,56.2059,56.1524,56.2059,1700.0
2013-11-22 13:50:00,83.85,83.85,83.85,83.85,100.0,56.1457,56.1457,56.1457,56.1457,100.0
2013-11-22 13:55:00,83.85,83.94,83.85,83.94,900.0,56.1457,56.2059,56.1457,56.2059,900.0
2013-11-22 14:00:00,83.92,83.94,83.86,83.94,3000.0,56.1926,56.2059,56.1524,56.2059,3000.0
2013-11-22 14:05:00,83.94,83.94,83.86,83.88,2300.0,56.2059,56.2059,56.1524,56.1658,2300.0
2013-11-22 14:10:00,83.92,83.92,83.86,83.88,900.0,56.1926,56.1926,56.1524,56.1658,900.0
2013-11-22 14:15:00,83.86,83.88,83.84,83.88,2500.0,56.1524,56.1658,56.139,56.1658,2500.0
2013-11-22 14:20:00,83.85,83.86,83.85,83.86,3200.0,56.1457,56.1524,56.1457,56.1524,3200.0
2013-11-22 14:25:00,83.9,83.9,83.83,83.9,3400.0,56.1792,56.1792,56.1323,56.1792,3400.0
2013-11-22 14:30:00,83.84,83.88,83.84,83.84,8500.0,56.139,56.1658,56.139,56.139,8500.0
2013-11-22 14:35:00,83.85,83.87,83.84,83.85,4200.0,56.1457,56.1591,56.139,56.1457,4200.0
2013-11-22 14:40:00,83.86,83.86,83.86,83.86,200.0,56.1524,56.1524,56.1524,56.1524,200.0
2013-11-22 14:45:00,83.86,83.88,83.86,83.87,600.0,56.1524,56.1658,56.1524,56.1591,600.0
2013-11-22 14:50:00,83.85,83.87,83.85,83.87,200.0,56.1457,56.1591,56.1457,56.1591,200.0
2013-11-22 14:55:00,83.87,83.88,83.85,83.87,4800.0,56.1591,56.1658,56.1457,56.1591,4800.0
2013-11-22 15:00:00,83.9,83.9,83.86,83.86,4900.0,56.1792,56.1792,56.1524,56.1524,4900.0
2013-11-22 15:05:00,83.86,83.87,83.85,83.87,1000.0,56.1524,56.1591,56.1457,56.1591,1000.0
2013-11-22 15:10:00,83.87,83.87,83.86,83.86,1200.0,56.1591,56.1591,56.1524,56.1524,1200.0
2013-11-22 15:15:00,83.86,83.91,83.86,83.91,4700.0,56.1524,56.1859,56.1524,56.1859,4700.0
2013-11-22 15:20:00,83.88,83.88,83.85,83.85,1300.0,56.1658,56.1658,56.1457,56.1457,1300.0
2013-11-22 15:25:00,83.86,83.87,83.86,83.87,4700.0,56.1524,56.1591,56.1524,56.1591,4700.0
2013-11-22 15:30:00,83.91,83.91,83.87,83.91,1300.0,56.1859,56.1859,56.1591,56.1859,1300.0
2013-11-22 15:35:00,83.89,83.89,83.88,83.88,500.0,56.1725,56.1725,56.1658,56.1658,500.0
2013-11-22 15:40:00,83.9,83.9,83.88,83.88,1000.0,56.1792,56.1792,56.1658,56.1658,1000.0
2013-11-22 15:45:00,83.9,83.9,83.9,83.9,100.0,56.1792,56.1792,56.1792,56.1792,100.0
2013-11-22 15:50:00,83.9,83.93,83.9,83.9,900.0,56.1792,56.1992,56.1792,56.1792,900.0
2013-11-22 15:55:00,83.9,83.92,83.9,83.91,6500.0,56.1792,56.1926,56.1792,56.1859,6500.0
2013-11-25 09:30:00,84.0,84.01,84.0,84.0,4400.0,56.2461,56.2528,56.2461,56.2461,4400.0
2013-11-25 09:35:00,84.0,84.0,84.0,84.0,0.0,56.2461,56.2461,56.2461,56.2461,0.0
2013-11-25 09:40:00,84.0,84.07,84.0,84.01,1000.0,56.2461,56.293,56.2461,56.2528,1000.0
2013-11-25 09:45:00,84.02,84.06,84.0,84.0,800.0,56.2595,56.2863,56.2461,56.2461,800.0
2013-11-25 09:50:00,84.03,84.07,84.0,84.03,6200.0,56.2662,56.293,56.2461,56.2662,6200.0
2013-11-25 09:55:00,84.08,84.08,84.08,84.08,100.0,56.2997,56.2997,56.2997,56.2997,100.0
2013-11-25 10:00:00,84.08,84.13,84.03,84.03,1500.0,56.2997,56.3332,56.2662,56.2662,1500.0
2013-11-25 10:05:00,84.04,84.04,84.03,84.03,200.0,56.2729,56.2729,56.2662,56.2662,200.0
2013-11-25 10:10:00,84.03,84.11,84.03,84.11,200.0,56.2662,56.3198,56.2662,56.3198,200.0
2013-11-25 10:15:00,84.09,84.1,84.06,84.1,3200.0,56.3064,56.3131,56.2863,56.3131,3200.0
2013-11-25 10:20:00,84.12,84.12,84.12,84.12,100.0,56.3265,56.3265,56.3265,56.3265,100.0
2013-11-25 10:25:00,84.13,84.13,84.13,84.13,500.0,56.3332,56.3332,56.3332,56.3332,500.0
2013-11-25 10:30:00,84.09,84.13,84.09,84.13,700.0,56.3064,56.3332,56.3064,56.3332,700.0
2013-11-25 10:35:00,84.1,84.13,84.08,84.13,3200.0,56.3131,56.3332,56.2997,56.3332,3200.0
2013-11-25 10:40:00,84.1,84.16,84.1,84.12,3400.0,56.3131,56.3533,56.3131,56.3265,3400.0
2013-11-25 10:45:00,84.1,84.15,84.08,84.08,8900.0,56.3131,56.3466,56.2997,56.2997,8900.0
2013-11-25 10:50:00,84.08,84.13,84.08,84.13,200.0,56.2997,56.3332,56.2997,56.3332,200.0
2013-11-25 10:55:00,84.12,84.13,84.08,84.08,900.0,56.3265,56.3332,56.2997,56.2997,900.0
2013-11-25 11:00:00,84.12,84.12,84.1,84.11,600.0,56.3265,56.3265,56.3131,56.3198,600.0
2013-11-25 11:05:00,84.12,84.12,84.12,84.12,900.0,56.3265,56.3265,56.3265,56.3265,900.0
2013-11-25 11:10:00,84.08,84.08,84.08,84.08,100.0,56.2997,56.2997,56.2997,56.2997,100.0
2013-11-25 11:15:00,84.08,84.12,84.08,84.12,10900.0,56.2997,56.3265,56.2997,56.3265,10900.0
2013-11-25 11:20:00,84.12,84.14,84.12,84.14,400.0,56.3265,56.3399,56.3265,56.3399,400.0
2013-11-25 11:25:00,84.13,84.13,84.07,84.07,4500.0,56.3332,56.3332,56.293,56.293,4500.0
2013-11-25 11:30:00,84.12,84.12,84.06,84.11,800.0,56.3265,56.3265,56.2863,56.3198,800.0
2013-11-25 11:35:00,84.12,84.12,84.12,84.12,3100.0,56.3265,56.3265,56.3265,56.3265,3100.0
2013-11-25 11:40:00,84.12,84.12,84.12,84.12,200.0,56.3265,56.3265,56.3265,56.3265,200.0
2013-11-25 11:45:00,84.1,84.12,84.06,84.06,3000.0,56.3131,56.3265,56.2863,56.2863,3000.0
2013-11-25 11:50:00,84.07,84.1,84.06,84.06,2600.0,56.293,56.3131,56.2863,56.2863,2600.0
2013-11-25 11:55:00,84.09,84.09,84.09,84.09,300.0,56.3064,56.3064,56.3064,56.3064,300.0
2013-11-25 12:00:00,84.09,84.09,84.09,84.09,100.0,56.3064,56.3064,56.3064,56.3064,100.0
2013-11-25 12:05:00,84.09,84.14,84.09,84.11,2500.0,56.3064,56.3399,56.3064,56.3198,2500.0
2013-11-25 12:10:00,84.06,84.09,84.06,84.06,5100.0,56.2863,56.3064,56.2863,56.2863,5100.0
2013-11-25 12:15:00,84.11,84.11,84.06,84.06,3400.0,56.3198,56.3198,56.2863,56.2863,3400.0
2013-11-25 12:20:00,84.11,84.11,84.06,84.08,2100.0,56.3198,56.3198,56.2863,56.2997,2100.0
2013-11-25 12:25:00,84.07,84.07,84.06,84.06,400.0,56.293,56.293,56.2863,56.2863,400.0
2013-11-25 12:30:00,84.08,84.08,84.07,84.07,900.0,56.2997,56.2997,56.293,56.293,900.0
2013-11-25 12:35:00,84.06,84.07,84.06,84.07,200.0,56.2863,56.293,56.2863,56.293,200.0
2013-11-25 12:40:00,84.06,84.11,84.06,84.06,6500.0,56.2863,56.3198,56.2863,56.2863,6500.0
2013-11-25 12:45:00,84.06,84.08,84.05,84.05,11500.0,56.2863,56.2997,56.2796,56.2796,11500.0
2013-11-25 12:50:00,84.06,84.06,84.04,84.04,700.0,56.2863,56.2863,56.2729,56.2729,700.0
2013-11-25 12:55:00,84.09,84.09,84.09,84.09,100.0,56.3064,56.3064,56.3064,56.3064,100.0
2013-11-25 13:00:00,84.1,84.11,84.04,84.11,1000.0,56.3131,56.3198,56.2729,56.3198,1000.0
2013-11-25 13:05:00,84.07,84.07,84.03,84.04,1100.0,56.293,56.293,56.2662,56.2729,1100.0
2013-11-25 13:10:00,84.05,84.06,84.05,84.06,2600.0,56.2796,56.2863,56.2796,56.2863,2600.0
2013-11-25 13:15:00,84.03,84.08,84.03,84.08,800.0,56.2662,56.2997,56.2662,56.2997,800.0
2013-11-25 13:20:00,84.12,84.13,84.06,84.06,4000.0,56.3265,56.3332,56.2863,56.2863,4000.0
2013-11-25 13:25:00,84.05,84.11,84.05,84.11,700.0,56.2796,56.3198,56.2796,56.3198,700.0
2013-11-25 13:30:00,84.05,84.05,84.05,84.05,100.0,56.2796,56.2796,56.2796,56.2796,100.0
2013-11-25 13:35:00,84.08,84.08,84.08,84.08,1000.0,56.2997,56.2997,56.2997,56.2997,1000.0
2013-11-25 13:40:00,84.11,84.11,84.04,84.04,3200.0,56.3198,56.3198,56.2729,56.2729,3200.0
2013-11-25 13:45:00,84.1,84.1,84.05,84.05,1400.0,56.3131,56.3131,56.2796,56.2796,1400.0
2013-11-25 13:50:00,84.05,84.06,84.05,84.05,1500.0,56.2796,56.2863,56.2796,56.2796,1500.0
2013-11-25 13:55:00,84.1,84.1,84.06,84.1,2100.0,56.3131,56.3131,56.2863,56.3131,2100.0
2013-11-25 14:00:00,84.05,84.05,84.05,84.05,100.0,56.2796,56.2796,56.2796,56.2796,100.0
2013-11-25 14:05:00,84.06,84.1,84.06,84.1,1400.0,56.2863,56.3131,56.2863,56.3131,1400.0
2013-11-25 14:10:00,84.1,84.11,84.05,84.05,25400.0,56.3131,56.3198,56.2796,56.2796,25400.0
2013-11-25 14:15:00,84.1,84.11,84.03,84.05,164300.0,56.3131,56.3198,56.2662,56.2796,164300.0
2013-11-25 14:20:00,84.06,84.12,84.06,84.08,4400.0,56.2863,56.3265,56.2863,56.2997,4400.0
2013-11-25 14:25:00,84.09,84.09,84.05,84.08,24700.0,56.3064,56.3064,56.2796,56.2997,24700.0
2013-11-25 14:30:00,84.06,84.09,84.06,84.07,9600.0,56.2863,56.3064,56.2863,56.293,9600.0
2013-11-25 14:35:00,84.1,84.1,84.07,84.07,3800.0,56.3131,56.3131,56.293,56.293,3800.0
2013-11-25 14:40:00,84.04,84.04,84.04,84.04,100.0,56.2729,56.2729,56.2729,56.2729,100.0
2013-11-25 14:45:00,84.05,84.05,84.05,84.05,400.0,56.2796,56.2796,56.2796,56.2796,400.0
2013-11-25 14:50:00,84.06,84.1,84.04,84.04,5300.0,56.2863,56.3131,56.2729,56.2729,5300.0
2013-11-25 14:55:00,84.06,84.07,84.04,84.04,2200.0,56.2863,56.293,56.2729,56.2729,2200.0
2013-11-25 15:00:00,84.05,84.08,84.05,84.08,800.0,56.2796,56.2997,56.2796,56.2997,800.0
2013-11-25 15:05:00,84.07,84.07,84.07,84.07,1200.0,56.293,56.293,56.293,56.293,1200.0
2013-11-25 15:10:00,84.03,84.1,84.03,84.06,17900.0,56.2662,56.3131,56.2662,56.2863,17900.0
2013-11-25 15:15:00,84.1,84.1,84.04,84.07,4300.0,56.3131,56.3131,56.2729,56.293,4300.0
2013-11-25 15:20:00,84.06,84.06,84.06,84.06,400.0,56.2863,56.2863,56.2863,56.2863,400.0
2013-11-25 15:25:00,84.08,84.08,84.07,84.07,1300.0,56.2997,56.2997,56.293,56.293,1300.0
2013-11-25 15:30:00,84.07,84.09,84.07,84.09,700.0,56.293,56.3064,56.293,56.3064,700.0
2013-11-25 15:35:00,84.05,84.07,84.05,84.06,900.0,56.2796,56.293,56.2796,56.2863,900.0
2013-11-25 15:40:00,84.05,84.09,84.04,84.08,11000.0,56.2796,56.3064,56.2729,56.2997,11000.0
2013-11-25 15:45:00,84.09,84.09,84.05,84.09,2000.0,56.3064,56.3064,56.2796,56.3064,2000.0
2013-11-25 15:50:00,84.1,84.1,84.04,84.07,1800.0,56.3131,56.3131,56.2729,56.293,1800.0
2013-11-25 15:55:00,84.11,84.11,84.04,84.04,800.0,56.3198,56.3198,56.2729,56.2729,800.0
2013-11-26 09:30:00,84.05,84.05,84.04,84.05,10200.0,56.2796,56.2796,56.2729,56.2796,10200.0
2013-11-26 09:35:00,84.12,84.14,84.11,84.11,2600.0,56.3265,56.3399,56.3198,56.3198,2600.0
2013-11-26 09:40:00,84.12,84.12,84.09,84.09,3200.0,56.3265,56.3265,56.3064,56.3064,3200.0
2013-11-26 09:45:00,84.09,84.09,84.09,84.09,300.0,56.3064,56.3064,56.3064,56.3064,300.0
2013-11-26 09:50:00,84.08,84.1,84.08,84.08,9600.0,56.2997,56.3131,56.2997,56.2997,9600.0
2013-11-26 09:55:00,84.1,84.16,84.1,84.16,200.0,56.3131,56.3533,56.3131,56.3533,200.0
2013-11-26 10:00:00,84.16,84.16,84.16,84.16,0.0,56.3533,56.3533,56.3533,56.3533,0.0
2013-11-26 10:05:00,84.14,84.2,84.14,84.16,1200.0,56.3399,56.38,56.3399,56.3533,1200.0
2013-11-26 10:10:00,84.16,84.18,84.16,84.18,1200.0,56.3533,56.3666,56.3533,56.3666,1200.0
2013-11-26 10:15:00,84.15,84.18,84.15,84.18,1000.0,56.3466,56.3666,56.3466,56.3666,1000.0
2013-11-26 10:20:00,84.19,84.2,84.13,84.2,900.0,56.3733,56.38,56.3332,56.38,900.0
2013-11-26 10:25:00,84.21,84.21,84.21,84.21,100.0,56.3867,56.3867,56.3867,56.3867,100.0
2013-11-26 10:30:00,84.19,84.19,84.14,84.14,1500.0,56.3733,56.3733,56.3399,56.3399,1500.0
2013-11-26 10:35:00,84.19,84.19,84.14,84.19,2000.0,56.3733,56.3733,56.3399,56.3733,2000.0
2013-11-26 10:40:00,84.15,84.19,84.15,84.19,400.0,56.3466,56.3733,56.3466,56.3733,400.0
2013-11-26 10:45:00,84.14,84.15,84.14,84.15,900.0,56.3399,56.3466,56.3399,56.3466,900.0
2013-11-26 10:50:00,84.18,84.18,84.14,84.18,2100.0,56.3666,56.3666,56.3399,56.3666,2100.0
2013-11-26 10:55:00,84.16,84.18,84.15,84.17,1900.0,56.3533,56.3666,56.3466,56.36,1900.0
2013-11-26 11:00:00,84.17,84.18,84.17,84.18,900.0,56.36,56.3666,56.36,56.3666,900.0
2013-11-26 11:05:00,84.17,84.17,84.17,84.17,100.0,56.36,56.36,56.36,56.36,100.0
2013-11-26 11:10:00,84.14,84.16,84.14,84.15,900.0,56.3399,56.3533,56.3399,56.3466,900.0
2013-11-26 11:15:00,84.16,84.18,84.15,84.18,2400.0,56.3533,56.3666,56.3466,56.3666,2400.0
2013-11-26 11:20:00,84.16,84.19,84.16,84.19,3000.0,56.3533,56.3733,56.3533,56.3733,3000.0
2013-11-26 11:25:00,84.19,84.19,84.18,84.18,1300.0,56.3733,56.3733,56.3666,56.3666,1300.0
2013-11-26 11:30:00,84.2,84.2,84.2,84.2,100.0,56.38,56.38,56.38,56.38,100.0
2013-11-26 11:35:00,84.2,84.2,84.18,84.19,2200.0,56.38,56.38,56.3666,56.3733,2200.0
2013-11-26 11:40:00,84.18,84.2,84.18,84.2,1500.0,56.3666,56.38,56.3666,56.38,1500.0
2013-11-26 11:45:00,84.19,84.24,84.19,84.21,4700.0,56.3733,56.4068,56.3733,56.3867,4700.0
2013-11-26 11:50:00,84.21,84.21,84.21,84.21,0.0,56.3867,56.3867,56.3867,56.3867,0.0
2013-11-26 11:55:00,84.23,84.23,84.22,84.22,500.0,56.4001,56.4001,56.3934,56.3934,500.0
2013-11-26 12:00:00,84.22,84.24,84.21,84.21,2900.0,56.3934,56.4068,56.3867,56.3867,2900.0
2013-11-26 12:05:00,84.2,84.21,84.18,84.21,1400.0,56.38,56.3867,56.3666,56.3867,1400.0
2013-11-26 12:10:00,84.22,84.24,84.21,84.23,5900.0,56.3934,56.4068,56.3867,56.4001,5900.0
2013-11-26 12:15:00,84.22,84.22,84.2,84.2,2700.0,56.3934,56.3934,56.38,56.38,2700.0
2013-11-26 12:20:00,84.24,84.24,84.2,84.24,2400.0,56.4068,56.4068,56.38,56.4068,2400.0
2013-11-26 12:25:00,84.24,84.24,84.24,84.24,500.0,56.4068,56.4068,56.4068,56.4068,500.0
2013-11-26 12:30:00,84.24,84.24,84.24,84.24,0.0,56.4068,56.4068,56.4068,56.4068,0.0
2013-11-26 12:35:00,84.21,84.23,84.21,84.21,800.0,56.3867,56.4001,56.3867,56.3867,800.0
2013-11-26 12:40:00,84.2,84.21,84.2,84.21,1700.0,56.38,56.3867,56.38,56.3867,1700.0
2013-11-26 12:45:00,84.23,84.23,84.19,84.19,1100.0,56.4001,56.4001,56.3733,56.3733,1100.0
2013-11-26 12:50:00,84.19,84.19,84.19,84.19,0.0,56.3733,56.3733,56.3733,56.3733,0.0
2013-11-26 12:55:00,84.23,84.23,84.23,84.23,2100.0,56.4001,56.4001,56.4001,56.4001,2100.0
2013-11-26 13:00:00,84.24,84.25,84.23,84.24,6100.0,56.4068,56.4135,56.4001,56.4068,6100.0
2013-11-26 13:05:00,84.24,84.24,84.2,84.23,10800.0,56.4068,56.4068,56.38,56.4001,10800.0
2013-11-26 13:10:00,84.24,84.26,84.2,84.26,18000.0,56.4068,56.4202,56.38,56.4202,18000.0
2013-11-26 13:15:00,84.26,84.26,84.24,84.26,5700.0,56.4202,56.4202,56.4068,56.4202,5700.0
2013-11-26 13:20:00,84.26,84.26,84.24,84.26,5600.0,56.4202,56.4202,56.4068,56.4202,5600.0
2013-11-26 13:25:00,84.26,84.28,84.22,84.23,13900.0,56.4202,56.4336,56.3934,56.4001,13900.0
2013-11-26 13:30:00,84.25,84.26,84.22,84.24,17500.0,56.4135,56.4202,56.3934,56.4068,17500.0
2013-11-26 13:35:00,84.25,84.26,84.25,84.26,14100.0,56.4135,56.4202,56.4135,56.4202,14100.0
2013-11-26 13:40:00,84.26,84.26,84.2,84.23,28400.0,56.4202,56.4202,56.38,56.4001,28400.0
2013-11-26 13:45:00,84.23,84.26,84.21,84.25,29500.0,56.4001,56.4202,56.3867,56.4135,29500.0
2013-11-26 13:50:00,84.26,84.27,84.25,84.26,5900.0,56.4202,56.4269,56.4135,56.4202,5900.0
2013-11-26 13:55:00,84.26,84.26,84.24,84.24,500.0,56.4202,56.4202,56.4068,56.4068,500.0
2013-11-26 14:00:00,84.25,84.27,84.22,84.25,21100.0,56.4135,56.4269,56.3934,56.4135,21100.0
2013-11-26 14:05:00,84.25,84.25,84.2,84.25,27900.0,56.4135,56.4135,56.38,56.4135,27900.0
2013-11-26 14:10:00,84.25,84.28,84.21,84.28,19900.0,56.4135,56.4336,56.3867,56.4336,19900.0
2013-11-26 14:15:00,84.27,84.27,84.23,84.26,8400.0,56.4269,56.4269,56.4001,56.4202,8400.0
2013-11-26 14:20:00,84.26,84.26,84.23,84.24,1300.0,56.4202,56.4202,56.4001,56.4068,1300.0
2013-11-26 14:25:00,84.25,84.26,84.21,84.26,9400.0,56.4135,56.4202,56.3867,56.4202,9400.0
2013-11-26 14:30:00,84.24,84.27,84.24,84.27,4900.0,56.4068,56.4269,56.4068,56.4269,4900.0
2013-11-26 14:35:00,84.29,84.29,84.26,84.27,1900.0,56.4403,56.4403,56.4202,56.4269,1900.0
2013-11-26 14:40:00,84.3,84.3,84.3,84.3,200.0,56.447,56.447,56.447,56.447,200.0
2013-11-26 14:45:00,84.27,84.29,84.25,84.27,1800.0,56.4269,56.4403,56.4135,56.4269,1800.0
2013-11-26 14:50:00,84.31,84.31,84.25,84.3,3600.0,56.4537,56.4537,56.4135,56.447,3600.0
2013-11-26 14:55:00,84.27,84.27,84.25,84.25,700.0,56.4269,56.4269,56.4135,56.4135,700.0
2013-11-26 15:00:00,84.25,84.3,84.25,84.27,44400.0,56.4135,56.447,56.4135,56.4269,44400.0
2013-11-26 15:05:00,84.27,84.29,84.26,84.29,600.0,56.4269,56.4403,56.4202,56.4403,600.0
2013-11-26 15:10:00,84.26,84.28,84.25,84.25,2200.0,56.4202,56.4336,56.4135,56.4135,2200.0
2013-11-26 15:15:00,84.25,84.28,84.23,84.24,4500.0,56.4135,56.4336,56.4001,56.4068,4500.0
2013-11-26 15:20:00,84.22,84.23,84.22,84.23,200.0,56.3934,56.4001,56.3934,56.4001,200.0
2013-11-26 15:25:00,84.25,84.28,84.25,84.27,21700.0,56.4135,56.4336,56.4135,56.4269,21700.0
2013-11-26 15:30:00,84.26,84.26,84.23,84.25,17100.0,56.4202,56.4202,56.4001,56.4135,17100.0
2013-11-26 15:35:00,84.25,84.27,84.23,84.25,5100.0,56.4135,56.4269,56.4001,56.4135,5100.0
2013-11-26 15:40:00,84.27,84.27,84.25,84.26,16100.0,56.4269,56.4269,56.4135,56.4202,16100.0
2013-11-26 15:45:00,84.25,84.27,84.2,84.2,4000.0,56.4135,56.4269,56.38,56.38,4000.0
2013-11-26 15:50:00,84.23,84.26,84.23,84.26,6200.0,56.4001,56.4202,56.4001,56.4202,6200.0
2013-11-26 15:55:00,84.25,84.27,84.24,84.27,8100.0,56.4135,56.4269,56.4068,56.4269,8100.0
2013-11-27 09:30:00,84.28,84.28,84.28,84.28,2900.0,56.4336,56.4336,56.4336,56.4336,2900.0
2013-11-27 09:35:00,84.19,84.25,84.19,84.24,1500.0,56.3733,56.4135,56.3733,56.4068,1500.0
2013-11-27 09:40:00,84.23,84.23,84.15,84.16,4000.0,56.4001,56.4001,56.3466,56.3533,4000.0
2013-11-27 09:45:00,84.18,84.19,84.14,84.14,1900.0,56.3666,56.3733,56.3399,56.3399,1900.0
2013-11-27 09:50:00,84.14,84.14,84.14,84.14,200.0,56.3399,56.3399,56.3399,56.3399,200.0
2013-11-27 09:55:00,84.17,84.17,84.07,84.07,1200.0,56.36,56.36,56.293,56.293,1200.0
2013-11-27 10:00:00,84.11,84.16,84.07,84.07,3600.0,56.3198,56.3533,56.293,56.293,3600.0
2013-11-27 10:05:00,84.07,84.14,84.07,84.14,700.0,56.293,56.3399,56.293,56.3399,700.0
2013-11-27 10:10:00,84.16,84.16,84.1,84.1,700.0,56.3533,56.3533,56.3131,56.3131,700.0
2013-11-27 10:15:00,84.07,84.16,84.07,84.11,800.0,56.293,56.3533,56.293,56.3198,800.0
2013-11-27 10:20:00,84.11,84.15,84.07,84.07,4600.0,56.3198,56.3466,56.293,56.293,4600.0
2013-11-27 10:25:00,84.12,84.13,84.05,84.05,4100.0,56.3265,56.3332,56.2796,56.2796,4100.0
2013-11-27 10:30:00,84.05,84.08,84.04,84.08,15800.0,56.2796,56.2997,56.2729,56.2997,15800.0
2013-11-27 10:35:00,84.09,84.1,84.04,84.1,5900.0,56.3064,56.3131,56.2729,56.3131,5900.0
2013-11-27 10:40:00,84.06,84.09,84.06,84.08,600.0,56.2863,56.3064,56.2863,56.2997,600.0
2013-11-27 10:45:00,84.06,84.13,84.06,84.1,3200.0,56.2863,56.3332,56.2863,56.3131,3200.0
2013-11-27 10:50:00,84.1,84.14,84.09,84.09,4700.0,56.3131,56.3399,56.3064,56.3064,4700.0
2013-11-27 10:55:00,84.09,84.1,84.02,84.09,1000.0,56.3064,56.3131,56.2595,56.3064,1000.0
2013-11-27 11:00:00,84.06,84.12,84.06,84.09,2400.0,56.2863,56.3265,56.2863,56.3064,2400.0
2013-11-27 11:05:00,84.1,84.13,84.09,84.09,7600.0,56.3131,56.3332,56.3064,56.3064,7600.0
2013-11-27 11:10:00,84.13,84.13,84.09,84.11,2500.0,56.3332,56.3332,56.3064,56.3198,2500.0
2013-11-27 11:15:00,84.1,84.11,84.07,84.08,10300.0,56.3131,56.3198,56.293,56.2997,10300.0
2013-11-27 11:20:00,84.1,84.1,84.1,84.1,600.0,56.3131,56.3131,56.3131,56.3131,600.0
2013-11-27 11:25:00,84.1,84.1,84.1,84.1,0.0,56.3131,56.3131,56.3131,56.3131,0.0
2013-11-27 11:30:00,84.1,84.1,84.06,84.06,6600.0,56.3131,56.3131,56.2863,56.2863,6600.0
2013-11-27 11:35:00,84.05,84.08,84.01,84.01,1800.0,56.2796,56.2997,56.2528,56.2528,1800.0
2013-11-27 11:40:00,84.07,84.07,83.96,83.96,9400.0,56.293,56.293,56.2193,56.2193,9400.0
2013-11-27 11:45:00,84.0,84.03,83.97,84.01,8800.0,56.2461,56.2662,56.226,56.2528,8800.0
2013-11-27 11:50:00,84.03,84.03,83.98,83.98,1700.0,56.2662,56.2662,56.2327,56.2327,1700.0
2013-11-27 11:55:00,84.01,84.03,84.01,84.01,11600.0,56.2528,56.2662,56.2528,56.2528,11600.0
2013-11-27 12:00:00,83.96,84.01,83.96,83.99,25000.0,56.2193,56.2528,56.2193,56.2394,25000.0
2013-11-27 12:05:00,83.99,84.01,83.92,83.93,15300.0,56.2394,56.2528,56.1926,56.1992,15300.0
2013-11-27 12:10:00,83.96,83.97,83.93,83.96,3400.0,56.2193,56.226,56.1992,56.2193,3400.0
2013-11-27 12:15:00,83.96,83.98,83.96,83.96,11200.0,56.2193,56.2327,56.2193,56.2193,11200.0
2013-11-27 12:20:00,84.01,84.01,83.96,83.96,900.0,56.2528,56.2528,56.2193,56.2193,900.0
2013-11-27 12:25:00,83.98,84.03,83.96,83.96,1600.0,56.2327,56.2662,56.2193,56.2193,1600.0
2013-11-27 12:30:00,83.96,83.96,83.96,83.96,0.0,56.2193,56.2193,56.2193,56.2193,0.0
2013-11-27 12:35:00,84.0,84.01,83.96,84.01,500.0,56.2461,56.2528,56.2193,56.2528,500.0
2013-11-27 12:40:00,84.01,84.02,83.97,84.02,800.0,56.2528,56.2595,56.226,56.2595,800.0
2013-11-27 12:45:00,84.02,84.02,84.02,84.02,0.0,56.2595,56.2595,56.2595,56.2595,0.0
2013-11-27 12:50:00,84.02,84.02,84.02,84.02,0.0,56.2595,56.2595,56.2595,56.2595,0.0
2013-11-27 12:55:00,84.02,84.09,84.02,84.09,500.0,56.2595,56.3064,56.2595,56.3064,500.0
2013-11-27 13:00:00,83.96,84.07,83.96,83.96,1400.0,56.2193,56.293,56.2193,56.2193,1400.0
2013-11-27 13:05:00,83.97,84.02,83.96,84.0,8200.0,56.226,56.2595,56.2193,56.2461,8200.0
2013-11-27 13:10:00,84.01,84.04,83.97,84.04,10300.0,56.2528,56.2729,56.226,56.2729,10300.0
2013-11-27 13:15:00,83.98,84.04,83.96,84.04,300.0,56.2327,56.2729,56.2193,56.2729,300.0
2013-11-27 13:20:00,84.04,84.04,84.04,84.04,400.0,56.2729,56.2729,56.2729,56.2729,400.0
2013-11-27 13:25:00,84.08,84.08,84.05,84.06,2600.0,56.2997,56.2997,56.2796,56.2863,2600.0
2013-11-27 13:30:00,84.0,84.06,83.99,84.06,1300.0,56.2461,56.2863,56.2394,56.2863,1300.0
2013-11-27 13:35:00,84.02,84.11,84.02,84.11,400.0,56.2595,56.3198,56.2595,56.3198,400.0
2013-11-27 13:40:00,84.03,84.11,84.03,84.06,500.0,56.2662,56.3198,56.2662,56.2863,500.0
2013-11-27 13:45:00,84.07,84.07,84.07,84.07,100.0,56.293,56.293,56.293,56.293,100.0
2013-11-27 13:50:00,84.04,84.12,84.04,84.12,1100.0,56.2729,56.3265,56.2729,56.3265,1100.0
2013-11-27 13:55:00,84.02,84.03,84.02,84.03,1000.0,56.2595,56.2662,56.2595,56.2662,1000.0
2013-11-27 14:00:00,84.07,84.09,84.07,84.09,300.0,56.293,56.3064,56.293,56.3064,300.0
2013-11-27 14:05:00,84.02,84.02,84.02,84.02,300.0,56.2595,56.2595,56.2595,56.2595,300.0
2013-11-27 14:10:00,84.03,84.03,84.01,84.01,700.0,56.2662,56.2662,56.2528,56.2528,700.0
2013-11-27 14:15:00,84.01,84.01,84.01,84.01,0.0,56.2528,56.2528,56.2528,56.2528,0.0
2013-11-27 14:20:00,84.07,84.08,84.04,84.04,700.0,56.293,56.2997,56.2729,56.2729,700.0
2013-11-27 14:25:00,84.04,84.04,84.04,84.04,0.0,56.2729,56.2729,56.2729,56.2729,0.0
2013-11-27 14:30:00,84.13,84.13,84.04,84.09,2500.0,56.3332,56.3332,56.2729,56.3064,2500.0
2013-11-27 14:35:00,84.07,84.07,84.07,84.07,100.0,56.293,56.293,56.293,56.293,100.0
2013-11-27 14:40:00,84.05,84.15,84.05,84.11,5000.0,56.2796,56.3466,56.2796,56.3198,5000.0
2013-11-27 14:45:00,84.11,84.15,84.06,84.11,1700.0,56.3198,56.3466,56.2863,56.3198,1700.0
2013-11-27 14:50:00,84.14,84.14,84.06,84.07,1100.0,56.3399,56.3399,56.2863,56.293,1100.0
2013-11-27 14:55:00,84.1,84.1,84.1,84.1,500.0,56.3131,56.3131,56.3131,56.3131,500.0
2013-11-27 15:00:00,84.15,84.15,84.11,84.11,2100.0,56.3466,56.3466,56.3198,56.3198,2100.0
2013-11-27 15:05:00,84.15,84.15,84.1,84.1,1000.0,56.3466,56.3466,56.3131,56.3131,1000.0
2013-11-27 15:10:00,84.14,84.15,84.1,84.13,3400.0,56.3399,56.3466,56.3131,56.3332,3400.0
2013-11-27 15:15:00,84.13,84.13,84.13,84.13,200.0,56.3332,56.3332,56.3332,56.3332,200.0
2013-11-27 15:20:00,84.13,84.13,84.13,84.13,0.0,56.3332,56.3332,56.3332,56.3332,0.0
2013-11-27 15:25:00,84.12,84.12,84.12,84.12,200.0,56.3265,56.3265,56.3265,56.3265,200.0
2013-11-27 15:30:00,84.14,84.15,84.13,84.15,300.0,56.3399,56.3466,56.3332,56.3466,300.0
2013-11-27 15:35:00,84.14,84.18,84.14,84.14,5400.0,56.3399,56.3666,56.3399,56.3399,5400.0
2013-11-27 15:40:00,84.15,84.16,84.11,84.12,2700.0,56.3466,56.3533,56.3198,56.3265,2700.0
2013-11-27 15:45:00,84.13,84.17,84.13,84.16,1700.0,56.3332,56.36,56.3332,56.3533,1700.0
2013-11-27 15:50:00,84.13,84.13,84.13,84.13,100.0,56.3332,56.3332,56.3332,56.3332,100.0
2013-11-27 15:55:00,84.16,84.19,84.16,84.19,1800.0,56.3533,56.3733,56.3533,56.3733,1800.0
2013-11-29 09:30:00,83.85,83.85,83.82,83.82,2700.0,56.2955,56.2955,56.2754,56.2754,2700.0
2013-11-29 09:35:00,83.75,83.87,83.75,83.87,1200.0,56.2284,56.309,56.2284,56.309,1200.0
2013-11-29 09:40:00,83.78,83.78,83.75,83.75,300.0,56.2485,56.2485,56.2284,56.2284,300.0
2013-11-29 09:45:00,83.86,83.88,83.86,83.86,700.0,56.3023,56.3157,56.3023,56.3023,700.0
2013-11-29 09:50:00,83.83,83.87,83.83,83.87,200.0,56.2821,56.309,56.2821,56.309,200.0
2013-11-29 09:55:00,83.8,83.82,83.8,83.81,300.0,56.262,56.2754,56.262,56.2687,300.0
2013-11-29 10:00:00,83.82,83.85,83.82,83.85,300.0,56.2754,56.2955,56.2754,56.2955,300.0
2013-11-29 10:05:00,83.82,83.88,83.8,83.88,8400.0,56.2754,56.3157,56.262,56.3157,8400.0
2013-11-29 10:10:00,83.88,83.9,83.8,83.8,500.0,56.3157,56.3291,56.262,56.262,500.0
2013-11-29 10:15:00,83.88,83.9,83.82,83.82,2500.0,56.3157,56.3291,56.2754,56.2754,2500.0
2013-11-29 10:20:00,83.88,83.9,83.8,83.82,6400.0,56.3157,56.3291,56.262,56.2754,6400.0
2013-11-29 10:25:00,83.82,83.82,83.82,83.82,400.0,56.2754,56.2754,56.2754,56.2754,400.0
2013-11-29 10:30:00,83.82,83.82,83.82,83.82,1800.0,56.2754,56.2754,56.2754,56.2754,1800.0
2013-11-29 10:35:00,83.8,83.82,83.8,83.82,8300.0,56.262,56.2754,56.262,56.2754,8300.0
2013-11-29 10:40:00,83.82,83.87,83.81,83.82,2000.0,56.2754,56.309,56.2687,56.2754,2000.0
2013-11-29 10:45:00,83.82,83.82,83.81,83.81,400.0,56.2754,56.2754,56.2687,56.2687,400.0
2013-11-29 10:50:00,83.83,83.83,83.81,83.82,1600.0,56.2821,56.2821,56.2687,56.2754,1600.0
2013-11-29 10:55:00,83.82,83.82,83.82,83.82,0.0,56.2754,56.2754,56.2754,56.2754,0.0
2013-11-29 11:00:00,83.8,83.83,83.8,83.81,1400.0,56.262,56.2821,56.262,56.2687,1400.0
2013-11-29 11:05:00,83.82,83.82,83.8,83.8,800.0,56.2754,56.2754,56.262,56.262,800.0
2013-11-29 11:10:00,83.8,83.8,83.78,83.78,1300.0,56.262,56.262,56.2485,56.2485,1300.0
2013-11-29 11:15:00,83.82,83.82,83.82,83.82,800.0,56.2754,56.2754,56.2754,56.2754,800.0
2013-11-29 11:20:00,83.78,83.9,83.78,83.86,8600.0,56.2485,56.3291,56.2485,56.3023,8600.0
2013-11-29 11:25:00,83.85,83.85,83.79,83.85,4800.0,56.2955,56.2955,56.2553,56.2955,4800.0
2013-11-29 11:30:00,83.84,83.84,83.83,83.83,300.0,56.2888,56.2888,56.2821,56.2821,300.0
2013-11-29 11:35:00,83.86,83.86,83.86,83.86,100.0,56.3023,56.3023,56.3023,56.3023,100.0
2013-11-29 11:40:00,83.83,83.83,83.79,83.83,400.0,56.2821,56.2821,56.2553,56.2821,400.0
2013-11-29 11:45:00,83.87,83.93,83.84,83.84,7300.0,56.309,56.3493,56.2888,56.2888,7300.0
2013-11-29 11:50:00,83.81,83.84,83.81,83.84,300.0,56.2687,56.2888,56.2687,56.2888,300.0
2013-11-29 11:55:00,83.84,83.84,83.81,83.81,900.0,56.2888,56.2888,56.2687,56.2687,900.0
2013-11-29 12:00:00,83.85,83.85,83.82,83.83,500.0,56.2955,56.2955,56.2754,56.2821,500.0
2013-11-29 12:05:00,83.83,83.84,83.82,83.82,1100.0,56.2821,56.2888,56.2754,56.2754,1100.0
2013-11-29 12:10:00,83.82,83.82,83.82,83.82,600.0,56.2754,56.2754,56.2754,56.2754,600.0
2013-11-29 12:15:00,83.81,83.86,83.81,83.84,1800.0,56.2687,56.3023,56.2687,56.2888,1800.0
2013-11-29 12:20:00,83.84,83.86,83.83,83.83,4400.0,56.2888,56.3023,56.2821,56.2821,4400.0
2013-11-29 12:25:00,83.83,83.86,83.83,83.86,300.0,56.2821,56.3023,56.2821,56.3023,300.0
2013-11-29 12:30:00,83.85,83.85,83.82,83.82,67800.0,56.2955,56.2955,56.2754,56.2754,67800.0
2013-11-29 12:35:00,83.83,83.83,83.83,83.83,800.0,56.2821,56.2821,56.2821,56.2821,800.0
2013-11-29 12:40:00,83.84,83.85,83.82,83.85,1800.0,56.2888,56.2955,56.2754,56.2955,1800.0
2013-11-29 12:45:00,83.85,83.87,83.85,83.86,2800.0,56.2955,56.309,56.2955,56.3023,2800.0
2013-11-29 12:50:00,83.87,83.92,83.85,83.89,7300.0,56.309,56.3425,56.2955,56.3224,7300.0
2013-11-29 12:55:00,83.92,83.92,83.82,83.82,3500.0,56.3425,56.3425,56.2754,56.2754,3500.0
2013-12-02 09:30:00,83.8,83.8,83.8,83.8,4000.0,56.262,56.262,56.262,56.262,4000.0
2013-12-02 09:35:00,83.78,83.78,83.75,83.75,500.0,56.2485,56.2485,56.2284,56.2284,500.0
2013-12-02 09:40:00,83.75,83.75,83.7,83.72,1000.0,56.2284,56.2284,56.1948,56.2083,1000.0
2013-12-02 09:45:00,83.7,83.78,83.7,83.72,1800.0,56.1948,56.2485,56.1948,56.2083,1800.0
2013-12-02 09:50:00,83.76,83.76,83.76,83.76,200.0,56.2351,56.2351,56.2351,56.2351,200.0
2013-12-02 09:55:00,83.77,83.77,83.76,83.76,500.0,56.2418,56.2418,56.2351,56.2351,500.0
2013-12-02 10:00:00,83.65,83.65,83.59,83.65,5900.0,56.1613,56.1613,56.121,56.1613,5900.0
2013-12-02 10:05:00,83.66,83.66,83.66,83.66,300.0,56.168,56.168,56.168,56.168,300.0
2013-12-02 10:10:00,83.67,83.67,83.67,83.67,400.0,56.1747,56.1747,56.1747,56.1747,400.0
2013-12-02 10:15:00,83.63,83.67,83.63,83.65,2200.0,56.1478,56.1747,56.1478,56.1613,2200.0
2013-12-02 10:20:00,83.65,83.65,83.65,83.65,0.0,56.1613,56.1613,56.1613,56.1613,0.0
2013-12-02 10:25:00,83.67,83.71,83.67,83.69,2400.0,56.1747,56.2016,56.1747,56.1881,2400.0
2013-12-02 10:30:00,83.71,83.71,83.69,83.69,300.0,56.2016,56.2016,56.1881,56.1881,300.0
2013-12-02 10:35:00,83.69,83.69,83.61,83.69,1200.0,56.1881,56.1881,56.1344,56.1881,1200.0
2013-12-02 10:40:00,83.7,83.71,83.61,83.68,2500.0,56.1948,56.2016,56.1344,56.1814,2500.0
2013-12-02 10:45:00,83.68,83.68,83.65,83.65,500.0,56.1814,56.1814,56.1613,56.1613,500.0
2013-12-02 10:50:00,83.66,83.71,83.64,83.64,2100.0,56.168,56.2016,56.1546,56.1546,2100.0
2013-12-02 10:55:00,83.7,83.7,83.69,83.7,1700.0,56.1948,56.1948,56.1881,56.1948,1700.0
2013-12-02 11:00:00,83.7,83.7,83.64,83.66,4200.0,56.1948,56.1948,56.1546,56.168,4200.0
2013-12-02 11:05:00,83.69,83.72,83.69,83.71,49000.0,56.1881,56.2083,56.1881,56.2016,49000.0
2013-12-02 11:10:00,83.69,83.72,83.61,83.67,32400.0,56.1881,56.2083,56.1344,56.1747,32400.0
2013-12-02 11:15:00,83.61,83.7,83.61,83.68,2900.0,56.1344,56.1948,56.1344,56.1814,2900.0
2013-12-02 11:20:00,83.68,83.68,83.68,83.68,200.0,56.1814,56.1814,56.1814,56.1814,200.0
2013-12-02 11:25:00,83.65,83.69,83.62,83.63,4500.0,56.1613,56.1881,56.1411,56.1478,4500.0
2013-12-02 11:30:00,83.61,83.69,83.61,83.69,200.0,56.1344,56.1881,56.1344,56.1881,200.0
2013-12-02 11:35:00,83.67,83.7,83.67,83.68,1100.0,56.1747,56.1948,56.1747,56.1814,1100.0
2013-12-02 11:40:00,83.67,83.7,83.67,83.67,800.0,56.1747,56.1948,56.1747,56.1747,800.0
2013-12-02 11:45:00,83.69,83.69,83.61,83.69,2900.0,56.1881,56.1881,56.1344,56.1881,2900.0
2013-12-02 11:50:00,83.65,83.65,83.65,83.65,200.0,56.1613,56.1613,56.1613,56.1613,200.0
2013-12-02 11:55:00,83.62,83.66,83.62,83.65,2500.0,56.1411,56.168,56.1411,56.1613,2500.0
2013-12-02 12:00:00,83.62,83.62,83.62,83.62,2400.0,56.1411,56.1411,56.1411,56.1411,2400.0
2013-12-02 12:05:00,83.62,83.62,83.62,83.62,600.0,56.1411,56.1411,56.1411,56.1411,600.0
2013-12-02 12:10:00,83.61,83.63,83.61,83.63,300.0,56.1344,56.1478,56.1344,56.1478,300.0
2013-12-02 12:15:00,83.63,83.63,83.63,83.63,0.0,56.1478,56.1478,56.1478,56.1478,0.0
2013-12-02 12:20:00,83.64,83.64,83.63,83.63,300.0,56.1546,56.1546,56.1478,56.1478,300.0
2013-12-02 12:25:00,83.66,83.66,83.66,83.66,500.0,56.168,56.168,56.168,56.168,500.0
2013-12-02 12:30:00,83.66,83.66,83.66,83.66,0.0,56.168,56.168,56.168,56.168,0.0
2013-12-02 12:35:00,83.66,83.66,83.62,83.62,900.0,56.168,56.168,56.1411,56.1411,900.0
2013-12-02 12:40:00,83.65,83.65,83.65,83.65,100.0,56.1613,56.1613,56.1613,56.1613,100.0
2013-12-02 12:45:00,83.61,83.7,83.61,83.67,2400.0,56.1344,56.1948,56.1344,56.1747,2400.0
2013-12-02 12:50:00,83.64,83.64,83.64,83.64,300.0,56.1546,56.1546,56.1546,56.1546,300.0
2013-12-02 12:55:00,83.61,83.61,83.61,83.61,400.0,56.1344,56.1344,56.1344,56.1344,400.0
2013-12-02 13:00:00,83.62,83.62,83.62,83.62,200.0,56.1411,56.1411,56.1411,56.1411,200.0
2013-12-02 13:05:00,83.61,83.69,83.61,83.69,2700.0,56.1344,56.1881,56.1344,56.1881,2700.0
2013-12-02 13:10:00,83.69,83.69,83.69,83.69,0.0,56.1881,56.1881,56.1881,56.1881,0.0
2013-12-02 13:15:00,83.69,83.69,83.69,83.69,600.0,56.1881,56.1881,56.1881,56.1881,600.0
2013-12-02 13:20:00,83.65,83.69,83.61,83.65,4400.0,56.1613,56.1881,56.1344,56.1613,4400.0
2013-12-02 13:25:00,83.61,83.68,83.61,83.65,500.0,56.1344,56.1814,56.1344,56.1613,500.0
2013-12-02 13:30:00,83.65,83.65,83.65,83.65,0.0,56.1613,56.1613,56.1613,56.1613,0.0
2013-12-02 13:35:00,83.62,83.69,83.62,83.69,3000.0,56.1411,56.1881,56.1411,56.1881,3000.0
2013-12-02 13:40:00,83.69,83.69,83.69,83.69,0.0,56.1881,56.1881,56.1881,56.1881,0.0
2013-12-02 13:45:00,83.68,83.69,83.62,83.66,3800.0,56.1814,56.1881,56.1411,56.168,3800.0
2013-12-02 13:50:00,83.69,83.69,83.63,83.63,700.0,56.1881,56.1881,56.1478,56.1478,700.0
2013-12-02 13:55:00,83.68,83.68,83.63,83.63,200.0,56.1814,56.1814,56.1478,56.1478,200.0
2013-12-02 14:00:00,83.63,83.68,83.63,83.68,1200.0,56.1478,56.1814,56.1478,56.1814,1200.0
2013-12-02 14:05:00,83.66,83.67,83.64,83.64,800.0,56.168,56.1747,56.1546,56.1546,800.0
2013-12-02 14:10:00,83.66,83.66,83.66,83.66,200.0,56.168,56.168,56.168,56.168,200.0
2013-12-02 14:15:00,83.69,83.69,83.68,83.68,600.0,56.1881,56.1881,56.1814,56.1814,600.0
2013-12-02 14:20:00,83.64,83.69,83.63,83.69,4700.0,56.1546,56.1881,56.1478,56.1881,4700.0
2013-12-02 14:25:00,83.69,83.69,83.65,83.66,2700.0,56.1881,56.1881,56.1613,56.168,2700.0
2013-12-02 14:30:00,83.68,83.68,83.67,83.67,700.0,56.1814,56.1814,56.1747,56.1747,700.0
2013-12-02 14:35:00,83.65,83.69,83.65,83.69,700.0,56.1613,56.1881,56.1613,56.1881,700.0
2013-12-02 14:40:00,83.69,83.69,83.67,83.67,700.0,56.1881,56.1881,56.1747,56.1747,700.0
2013-12-02 14:45:00,83.65,83.65,83.65,83.65,200.0,56.1613,56.1613,56.1613,56.1613,200.0
2013-12-02 14:50:00,83.68,83.68,83.68,83.68,200.0,56.1814,56.1814,56.1814,56.1814,200.0
2013-12-02 14:55:00,83.68,83.69,83.66,83.66,800.0,56.1814,56.1881,56.168,56.168,800.0
2013-12-02 15:00:00,83.66,83.66,83.66,83.66,100.0,56.168,56.168,56.168,56.168,100.0
2013-12-02 15:05:00,83.65,83.65,83.65,83.65,400.0,56.1613,56.1613,56.1613,56.1613,400.0
2013-12-02 15:10:00,83.68,83.68,83.68,83.68,100.0,56.1814,56.1814,56.1814,56.1814,100.0
2013-12-02 15:15:00,83.68,83.68,83.65,83.65,600.0,56.1814,56.1814,56.1613,56.1613,600.0
2013-12-02 15:20:00,83.67,83.67,83.65,83.65,1100.0,56.1747,56.1747,56.1613,56.1613,1100.0
2013-12-02 15:25:00,83.64,83.69,83.64,83.69,2500.0,56.1546,56.1881,56.1546,56.1881,2500.0
2013-12-02 15:30:00,83.68,83.7,83.67,83.69,1200.0,56.1814,56.1948,56.1747,56.1881,1200.0
2013-12-02 15:35:00,83.69,83.7,83.69,83.7,1800.0,56.1881,56.1948,56.1881,56.1948,1800.0
2013-12-02 15:40:00,83.7,83.7,83.7,83.7,300.0,56.1948,56.1948,56.1948,56.1948,300.0
2013-12-02 15:45:00,83.68,83.72,83.68,83.68,2700.0,56.1814,56.2083,56.1814,56.1814,2700.0
2013-12-02 15:50:00,83.67,83.7,83.67,83.69,1700.0,56.1747,56.1948,56.1747,56.1881,1700.0
2013-12-02 15:55:00,83.68,83.7,83.67,83.67,1300.0,56.1814,56.1948,56.1747,56.1747,1300.0
2013-12-03 09:30:00,83.71,83.8,83.71,83.8,5000.0,56.2016,56.262,56.2016,56.262,5000.0
2013-12-03 09:35:00,83.84,83.84,83.75,83.84,2200.0,56.2888,56.2888,56.2284,56.2888,2200.0
2013-12-03 09:40:00,83.77,83.81,83.72,83.77,2100.0,56.2418,56.2687,56.2083,56.2418,2100.0
2013-12-03 09:45:00,83.74,83.81,83.72,83.73,4400.0,56.2217,56.2687,56.2083,56.215,4400.0
2013-12-03 09:50:00,83.73,83.78,83.73,83.78,200.0,56.215,56.2485,56.215,56.2485,200.0
2013-12-03 09:55:00,83.78,83.78,83.73,83.78,2400.0,56.2485,56.2485,56.215,56.2485,2400.0
2013-12-03 10:00:00,83.72,83.82,83.72,83.82,1900.0,56.2083,56.2754,56.2083,56.2754,1900.0
2013-12-03 10:05:00,83.82,83.83,83.82,83.82,800.0,56.2754,56.2821,56.2754,56.2754,800.0
2013-12-03 10:10:00,83.76,83.83,83.72,83.82,1300.0,56.2351,56.2821,56.2083,56.2754,1300.0
2013-12-03 10:15:00,83.83,83.83,83.79,83.8,1200.0,56.2821,56.2821,56.2553,56.262,1200.0
2013-12-03 10:20:00,83.8,83.8,83.8,83.8,200.0,56.262,56.262,56.262,56.262,200.0
2013-12-03 10:25:00,83.75,83.81,83.71,83.77,5700.0,56.2284,56.2687,56.2016,56.2418,5700.0
2013-12-03 10:30:00,83.79,83.8,83.72,83.79,12900.0,56.2553,56.262,56.2083,56.2553,12900.0
2013-12-03 10:35:00,83.79,83.82,83.72,83.8,8200.0,56.2553,56.2754,56.2083,56.262,8200.0
2013-12-03 10:40:00,83.8,83.82,83.8,83.82,2500.0,56.262,56.2754,56.262,56.2754,2500.0
2013-12-03 10:45:00,83.82,83.83,83.78,83.82,2200.0,56.2754,56.2821,56.2485,56.2754,2200.0
2013-12-03 10:50:00,83.8,83.8,83.8,83.8,200.0,56.262,56.262,56.262,56.262,200.0
2013-12-03 10:55:00,83.79,83.83,83.75,83.81,2300.0,56.2553,56.2821,56.2284,56.2687,2300.0
2013-12-03 11:00:00,83.74,83.83,83.74,83.83,3300.0,56.2217,56.2821,56.2217,56.2821,3300.0
2013-12-03 11:05:00,83.83,83.83,83.76,83.76,5100.0,56.2821,56.2821,56.2351,56.2351,5100.0
2013-12-03 11:10:00,83.78,83.84,83.78,83.84,3600.0,56.2485,56.2888,56.2485,56.2888,3600.0
2013-12-03 11:15:00,83.83,83.84,83.81,83.81,400.0,56.2821,56.2888,56.2687,56.2687,400.0
2013-12-03 11:20:00,83.84,83.86,83.77,83.86,13000.0,56.2888,56.3023,56.2418,56.3023,13000.0
2013-12-03 11:25:00,83.85,83.87,83.78,83.78,2200.0,56.2955,56.309,56.2485,56.2485,2200.0
2013-12-03 11:30:00,83.86,83.87,83.85,83.87,1300.0,56.3023,56.309,56.2955,56.309,1300.0
2013-12-03 11:35:00,83.85,83.89,83.85,83.89,2100.0,56.2955,56.3224,56.2955,56.3224,2100.0
2013-12-03 11:40:00,83.87,83.89,83.87,83.89,500.0,56.309,56.3224,56.309,56.3224,500.0
2013-12-03 11:45:00,83.87,83.89,83.85,83.87,3100.0,56.309,56.3224,56.2955,56.309,3100.0
2013-12-03 11:50:00,83.87,83.91,83.84,83.91,2400.0,56.309,56.3358,56.2888,56.3358,2400.0
2013-12-03 11:55:00,83.88,83.91,83.88,83.88,3200.0,56.3157,56.3358,56.3157,56.3157,3200.0
2013-12-03 12:00:00,83.88,83.89,83.87,83.89,1500.0,56.3157,56.3224,56.309,56.3224,1500.0
2013-12-03 12:05:00,83.87,83.91,83.87,83.91,2000.0,56.309,56.3358,56.309,56.3358,2000.0
2013-12-03 12:10:00,83.87,83.91,83.86,83.86,1700.0,56.309,56.3358,56.3023,56.3023,1700.0
2013-12-03 12:15:00,83.86,83.91,83.86,83.88,1600.0,56.3023,56.3358,56.3023,56.3157,1600.0
2013-12-03 12:20:00,83.88,83.88,83.8,83.83,5800.0,56.3157,56.3157,56.262,56.2821,5800.0
2013-12-03 12:25:00,83.83,83.85,83.76,83.85,21300.0,56.2821,56.2955,56.2351,56.2955,21300.0
2013-12-03 12:30:00,83.87,83.87,83.74,83.85,22700.0,56.309,56.309,56.2217,56.2955,22700.0
2013-12-03 12:35:00,83.85,83.85,83.83,83.83,2800.0,56.2955,56.2955,56.2821,56.2821,2800.0
2013-12-03 12:40:00,83.83,83.85,83.76,83.79,7700.0,56.2821,56.2955,56.2351,56.2553,7700.0
2013-12-03 12:45:00,83.83,83.83,83.78,83.81,1700.0,56.2821,56.2821,56.2485,56.2687,1700.0
2013-12-03 12:50:00,83.79,83.89,83.78,83.84,4800.0,56.2553,56.3224,56.2485,56.2888,4800.0
2013-12-03 12:55:00,83.86,83.86,83.79,83.79,500.0,56.3023,56.3023,56.2553,56.2553,500.0
2013-12-03 13:00:00,83.82,83.83,83.82,83.82,2300.0,56.2754,56.2821,56.2754,56.2754,2300.0
2013-12-03 13:05:00,83.82,83.86,83.82,83.86,2100.0,56.2754,56.3023,56.2754,56.3023,2100.0
2013-12-03 13:10:00,83.85,83.85,83.83,83.83,10800.0,56.2955,56.2955,56.2821,56.2821,10800.0
2013-12-03 13:15:00,83.81,83.83,83.81,83.83,3400.0,56.2687,56.2821,56.2687,56.2821,3400.0
2013-12-03 13:20:00,83.83,83.86,83.8,83.86,5000.0,56.2821,56.3023,56.262,56.3023,5000.0
2013-12-03 13:25:00,83.83,83.83,83.83,83.83,600.0,56.2821,56.2821,56.2821,56.2821,600.0
2013-12-03 13:30:00,83.86,83.86,83.8,83.83,5700.0,56.3023,56.3023,56.262,56.2821,5700.0
2013-12-03 13:35:00,83.83,83.85,83.8,83.83,1400.0,56.2821,56.2955,56.262,56.2821,1400.0
2013-12-03 13:40:00,83.83,83.87,83.83,83.83,3800.0,56.2821,56.309,56.2821,56.2821,3800.0
2013-12-03 13:45:00,83.84,83.85,83.83,83.84,1700.0,56.2888,56.2955,56.2821,56.2888,1700.0
2013-12-03 13:50:00,83.84,83.84,83.84,83.84,2500.0,56.2888,56.2888,56.2888,56.2888,2500.0
2013-12-03 13:55:00,83.84,83.85,83.8,83.81,4300.0,56.2888,56.2955,56.262,56.2687,4300.0
2013-12-03 14:00:00,83.8,83.85,83.78,83.85,8500.0,56.262,56.2955,56.2485,56.2955,8500.0
2013-12-03 14:05:00,83.85,83.85,83.82,83.85,1600.0,56.2955,56.2955,56.2754,56.2955,1600.0
2013-12-03 14:10:00,83.85,83.85,83.81,83.82,2700.0,56.2955,56.2955,56.2687,56.2754,2700.0
2013-12-03 14:15:00,83.83,83.84,83.8,83.83,11200.0,56.2821,56.2888,56.262,56.2821,11200.0
2013-12-03 14:20:00,83.84,83.84,83.84,83.84,100.0,56.2888,56.2888,56.2888,56.2888,100.0
2013-12-03 14:25:00,83.83,83.83,83.74,83.74,23600.0,56.2821,56.2821,56.2217,56.2217,23600.0
2013-12-03 14:30:00,83.74,83.76,83.71,83.71,20100.0,56.2217,56.2351,56.2016,56.2016,20100.0
2013-12-03 14:35:00,83.71,83.77,83.7,83.75,107100.0,56.2016,56.2418,56.1948,56.2284,107100.0
2013-12-03 14:40:00,83.74,83.81,83.72,83.79,22200.0,56.2217,56.2687,56.2083,56.2553,22200.0
2013-12-03 14:45:00,83.81,83.84,83.75,83.79,12200.0,56.2687,56.2888,56.2284,56.2553,12200.0
2013-12-03 14:50:00,83.78,83.82,83.76,83.77,11000.0,56.2485,56.2754,56.2351,56.2418,11000.0
2013-12-03 14:55:00,83.77,83.8,83.75,83.77,21800.0,56.2418,56.262,56.2284,56.2418,21800.0
2013-12-03 15:00:00,83.77,83.81,83.75,83.79,12100.0,56.2418,56.2687,56.2284,56.2553,12100.0
2013-12-03 15:05:00,83.79,83.83,83.79,83.8,9300.0,56.2553,56.2821,56.2553,56.262,9300.0
2013-12-03 15:10:00,83.79,83.84,83.79,83.84,6500.0,56.2553,56.2888,56.2553,56.2888,6500.0
2013-12-03 15:15:00,83.82,83.83,83.8,83.81,3200.0,56.2754,56.2821,56.262,56.2687,3200.0
2013-12-03 15:20:00,83.81,83.81,83.81,83.81,3700.0,56.2687,56.2687,56.2687,56.2687,3700.0
2013-12-03 15:25:00,83.8,83.81,83.77,83.77,11200.0,56.262,56.2687,56.2418,56.2418,11200.0
2013-12-03 15:30:00,83.75,83.79,83.74,83.76,1800.0,56.2284,56.2553,56.2217,56.2351,1800.0
2013-12-03 15:35:00,83.78,83.8,83.76,83.8,4500.0,56.2485,56.262,56.2351,56.262,4500.0
2013-12-03 15:40:00,83.79,83.8,83.76,83.8,900.0,56.2553,56.262,56.2351,56.262,900.0
2013-12-03 15:45:00,83.78,83.8,83.76,83.8,2100.0,56.2485,56.262,56.2351,56.262,2100.0
2013-12-03 15:50:00,83.79,83.8,83.79,83.8,2000.0,56.2553,56.262,56.2553,56.262,2000.0
2013-12-03 15:55:00,83.77,83.79,83.71,83.78,7000.0,56.2418,56.2553,56.2016,56.2485,7000.0
2013-12-04 09:30:00,83.41,83.53,83.37,83.41,8600.0,56.0001,56.0807,55.9733,56.0001,8600.0
2013-12-04 09:35:00,83.41,83.41,83.41,83.41,100.0,56.0001,56.0001,56.0001,56.0001,100.0
2013-12-04 09:40:00,83.41,83.48,83.41,83.43,700.0,56.0001,56.0471,56.0001,56.0136,700.0
2013-12-04 09:45:00,83.43,83.43,83.43,83.43,700.0,56.0136,56.0136,56.0136,56.0136,700.0
2013-12-04 09:50:00,83.48,83.48,83.45,83.46,600.0,56.0471,56.0471,56.027,56.0337,600.0
2013-12-04 09:55:00,83.48,83.48,83.42,83.42,700.0,56.0471,56.0471,56.0069,56.0069,700.0
2013-12-04 10:00:00,83.48,83.49,83.48,83.49,2900.0,56.0471,56.0538,56.0471,56.0538,2900.0
2013-12-04 10:05:00,83.55,83.57,83.51,83.57,1200.0,56.0941,56.1076,56.0673,56.1076,1200.0
2013-12-04 10:10:00,83.54,83.63,83.53,83.54,2100.0,56.0874,56.1478,56.0807,56.0874,2100.0
2013-12-04 10:15:00,83.56,83.57,83.53,83.57,1100.0,56.1008,56.1076,56.0807,56.1076,1100.0
2013-12-04 10:20:00,83.55,83.59,83.53,83.53,1900.0,56.0941,56.121,56.0807,56.0807,1900.0
2013-12-04 10:25:00,83.5,83.56,83.5,83.55,700.0,56.0606,56.1008,56.0606,56.0941,700.0
2013-12-04 10:30:00,83.51,83.57,83.51,83.55,4700.0,56.0673,56.1076,56.0673,56.0941,4700.0
2013-12-04 10:35:00,83.51,83.59,83.51,83.57,1200.0,56.0673,56.121,56.0673,56.1076,1200.0
2013-12-04 10:40:00,83.57,83.6,83.52,83.57,5500.0,56.1076,56.1277,56.074,56.1076,5500.0
2013-12-04 10:45:00,83.58,83.58,83.52,83.52,6200.0,56.1143,56.1143,56.074,56.074,6200.0
2013-12-04 10:50:00,83.53,83.53,83.49,83.49,900.0,56.0807,56.0807,56.0538,56.0538,900.0
2013-12-04 10:55:00,83.49,83.49,83.49,83.49,1000.0,56.0538,56.0538,56.0538,56.0538,1000.0
2013-12-04 11:00:00,83.54,83.58,83.49,83.58,5100.0,56.0874,56.1143,56.0538,56.1143,5100.0
2013-12-04 11:05:00,83.55,83.56,83.5,83.5,3300.0,56.0941,56.1008,56.0606,56.0606,3300.0
2013-12-04 11:10:00,83.49,83.54,83.45,83.51,8300.0,56.0538,56.0874,56.027,56.0673,8300.0
2013-12-04 11:15:00,83.46,83.49,83.43,83.48,1000.0,56.0337,56.0538,56.0136,56.0471,1000.0
2013-12-04 11:20:00,83.43,83.56,83.43,83.43,1000.0,56.0136,56.1008,56.0136,56.0136,1000.0
2013-12-04 11:25:00,83.43,83.51,83.43,83.44,700.0,56.0136,56.0673,56.0136,56.0203,700.0
2013-12-04 11:30:00,83.44,83.44,83.44,83.44,600.0,56.0203,56.0203,56.0203,56.0203,600.0
2013-12-04 11:35:00,83.46,83.49,83.42,83.46,1300.0,56.0337,56.0538,56.0069,56.0337,1300.0
2013-12-04 11:40:00,83.46,83.49,83.43,83.47,2300.0,56.0337,56.0538,56.0136,56.0404,2300.0
2013-12-04 11:45:00,83.44,83.49,83.44,83.44,1800.0,56.0203,56.0538,56.0203,56.0203,1800.0
2013-12-04 11:50:00,83.44,83.5,83.44,83.48,22300.0,56.0203,56.0606,56.0203,56.0471,22300.0
2013-12-04 11:55:00,83.48,83.54,83.48,83.54,5900.0,56.0471,56.0874,56.0471,56.0874,5900.0
2013-12-04 12:00:00,83.48,83.51,83.48,83.49,3200.0,56.0471,56.0673,56.0471,56.0538,3200.0
2013-12-04 12:05:00,83.49,83.49,83.47,83.47,500.0,56.0538,56.0538,56.0404,56.0404,500.0
2013-12-04 12:10:00,83.46,83.46,83.46,83.46,200.0,56.0337,56.0337,56.0337,56.0337,200.0
2013-12-04 12:15:00,83.46,83.5,83.46,83.48,12900.0,56.0337,56.0606,56.0337,56.0471,12900.0
2013-12-04 12:20:00,83.51,83.52,83.48,83.48,1600.0,56.0673,56.074,56.0471,56.0471,1600.0
2013-12-04 12:25:00,83.51,83.51,83.41,83.41,2900.0,56.0673,56.0673,56.0001,56.0001,2900.0
2013-12-04 12:30:00,83.44,83.48,83.44,83.48,1200.0,56.0203,56.0471,56.0203,56.0471,1200.0
2013-12-04 12:35:00,83.48,83.48,83.48,83.48,2000.0,56.0471,56.0471,56.0471,56.0471,2000.0
2013-12-04 12:40:00,83.42,83.55,83.42,83.5,3900.0,56.0069,56.0941,56.0069,56.0606,3900.0
2013-12-04 12:45:00,83.5,83.5,83.45,83.48,8600.0,56.0606,56.0606,56.027,56.0471,8600.0
2013-12-04 12:50:00,83.47,83.53,83.47,83.53,10100.0,56.0404,56.0807,56.0404,56.0807,10100.0
2013-12-04 12:55:00,83.5,83.51,83.49,83.49,800.0,56.0606,56.0673,56.0538,56.0538,800.0
2013-12-04 13:00:00,83.48,83.5,83.47,83.5,1000.0,56.0471,56.0606,56.0404,56.0606,1000.0
2013-12-04 13:05:00,83.47,83.49,83.46,83.46,1000.0,56.0404,56.0538,56.0337,56.0337,1000.0
2013-12-04 13:10:00,83.46,83.49,83.46,83.47,6800.0,56.0337,56.0538,56.0337,56.0404,6800.0
2013-12-04 13:15:00,83.51,83.51,83.44,83.44,900.0,56.0673,56.0673,56.0203,56.0203,900.0
2013-12-04 13:20:00,83.46,83.48,83.46,83.47,800.0,56.0337,56.0471,56.0337,56.0404,800.0
2013-12-04 13:25:00,83.47,83.51,83.46,83.46,1700.0,56.0404,56.0673,56.0337,56.0337,1700.0
2013-12-04 13:30:00,83.52,83.52,83.52,83.52,100.0,56.074,56.074,56.074,56.074,100.0
2013-12-04 13:35:00,83.47,83.47,83.47,83.47,100.0,56.0404,56.0404,56.0404,56.0404,100.0
2013-12-04 13:40:00,83.47,83.47,83.47,83.47,0.0,56.0404,56.0404,56.0404,56.0404,0.0
2013-12-04 13:45:00,83.52,83.52,83.46,83.46,2200.0,56.074,56.074,56.0337,56.0337,2200.0
2013-12-04 13:50:00,83.52,83.52,83.46,83.46,1200.0,56.074,56.074,56.0337,56.0337,1200.0
2013-12-04 13:55:00,83.49,83.49,83.47,83.47,200.0,56.0538,56.0538,56.0404,56.0404,200.0
2013-12-04 14:00:00,83.46,83.53,83.46,83.53,400.0,56.0337,56.0807,56.0337,56.0807,400.0
2013-12-04 14:05:00,83.53,83.53,83.39,83.43,5700.0,56.0807,56.0807,55.9867,56.0136,5700.0
2013-12-04 14:10:00,83.43,83.48,83.43,83.47,5100.0,56.0136,56.0471,56.0136,56.0404,5100.0
2013-12-04 14:15:00,83.45,83.45,83.44,83.44,600.0,56.027,56.027,56.0203,56.0203,600.0
2013-12-04 14:20:00,83.46,83.53,83.46,83.53,200.0,56.0337,56.0807,56.0337,56.0807,200.0
2013-12-04 14:25:00,83.45,83.52,83.44,83.52,2400.0,56.027,56.074,56.0203,56.074,2400.0
2013-12-04 14:30:00,83.47,83.52,83.43,83.51,6000.0,56.0404,56.074,56.0136,56.0673,6000.0
2013-12-04 14:35:00,83.47,83.52,83.43,83.52,1300.0,56.0404,56.074,56.0136,56.074,1300.0
2013-12-04 14:40:00,83.52,83.52,83.45,83.52,7300.0,56.074,56.074,56.027,56.074,7300.0
2013-12-04 14:45:00,83.45,83.52,83.45,83.46,20600.0,56.027,56.074,56.027,56.0337,20600.0
2013-12-04 14:50:00,83.48,83.53,83.48,83.53,700.0,56.0471,56.0807,56.0471,56.0807,700.0
2013-12-04 14:55:00,83.52,83.53,83.5,83.5,6000.0,56.074,56.0807,56.0606,56.0606,6000.0
2013-12-04 15:00:00,83.5,83.51,83.49,83.49,2700.0,56.0606,56.0673,56.0538,56.0538,2700.0
2013-12-04 15:05:00,83.47,83.47,83.47,83.47,100.0,56.0404,56.0404,56.0404,56.0404,100.0
2013-12-04 15:10:00,83.46,83.47,83.45,83.47,2900.0,56.0337,56.0404,56.027,56.0404,2900.0
2013-12-04 15:15:00,83.45,83.49,83.45,83.49,900.0,56.027,56.0538,56.027,56.0538,900.0
2013-12-04 15:20:00,83.46,83.49,83.45,83.48,3500.0,56.0337,56.0538,56.027,56.0471,3500.0
2013-12-04 15:25:00,83.46,83.49,83.46,83.49,300.0,56.0337,56.0538,56.0337,56.0538,300.0
2013-12-04 15:30:00,83.48,83.48,83.47,83.47,800.0,56.0471,56.0471,56.0404,56.0404,800.0
2013-12-04 15:35:00,83.46,83.47,83.46,83.46,4400.0,56.0337,56.0404,56.0337,56.0337,4400.0
2013-12-04 15:40:00,83.47,83.49,83.47,83.48,4100.0,56.0404,56.0538,56.0404,56.0471,4100.0
2013-12-04 15:45:00,83.51,83.51,83.47,83.5,500.0,56.0673,56.0673,56.0404,56.0606,500.0
2013-12-04 15:50:00,83.5,83.53,83.5,83.51,1100.0,56.0606,56.0807,56.0606,56.0673,1100.0
2013-12-04 15:55:00,83.51,83.54,83.5,83.53,4600.0,56.0673,56.0874,56.0606,56.0807,4600.0
2013-12-05 09:30:00,83.53,83.56,83.49,83.52,9900.0,56.0807,56.1008,56.0538,56.074,9900.0
2013-12-05 09:35:00,83.51,83.51,83.39,83.46,22600.0,56.0673,56.0673,55.9867,56.0337,22600.0
2013-12-05 09:40:00,83.47,83.49,83.45,83.48,8300.0,56.0404,56.0538,56.027,56.0471,8300.0
2013-12-05 09:45:00,83.45,83.49,83.45,83.48,5800.0,56.027,56.0538,56.027,56.0471,5800.0
2013-12-05 09:50:00,83.47,83.54,83.45,83.54,800.0,56.0404,56.0874,56.027,56.0874,800.0
2013-12-05 09:55:00,83.5,83.5,83.48,83.48,3500.0,56.0606,56.0606,56.0471,56.0471,3500.0
2013-12-05 10:00:00,83.45,83.48,83.45,83.48,1500.0,56.027,56.0471,56.027,56.0471,1500.0
2013-12-05 10:05:00,83.49,83.51,83.43,83.51,2200.0,56.0538,56.0673,56.0136,56.0673,2200.0
2013-12-05 10:10:00,83.47,83.51,83.43,83.48,7000.0,56.0404,56.0673,56.0136,56.0471,7000.0
2013-12-05 10:15:00,83.46,83.48,83.45,83.45,10100.0,56.0337,56.0471,56.027,56.027,10100.0
2013-12-05 10:20:00,83.45,83.55,83.45,83.55,500.0,56.027,56.0941,56.027,56.0941,500.0
2013-12-05 10:25:00,83.5,83.56,83.45,83.55,4600.0,56.0606,56.1008,56.027,56.0941,4600.0
2013-12-05 10:30:00,83.47,83.52,83.47,83.52,400.0,56.0404,56.074,56.0404,56.074,400.0
2013-12-05 10:35:00,83.52,83.52,83.4,83.5,500.0,56.074,56.074,55.9934,56.0606,500.0
2013-12-05 10:40:00,83.44,83.49,83.44,83.49,300.0,56.0203,56.0538,56.0203,56.0538,300.0
2013-12-05 10:45:00,83.49,83.49,83.41,83.41,500.0,56.0538,56.0538,56.0001,56.0001,500.0
2013-12-05 10:50:00,83.48,83.5,83.38,83.41,1600.0,56.0471,56.0606,55.98,56.0001,1600.0
2013-12-05 10:55:00,83.43,83.43,83.43,83.43,100.0,56.0136,56.0136,56.0136,56.0136,100.0
2013-12-05 11:00:00,83.44,83.48,83.44,83.48,1400.0,56.0203,56.0471,56.0203,56.0471,1400.0
2013-12-05 11:05:00,83.4,83.42,83.4,83.42,500.0,55.9934,56.0069,55.9934,56.0069,500.0
2013-12-05 11:10:00,83.4,83.4,83.4,83.4,200.0,55.9934,55.9934,55.9934,55.9934,200.0
2013-12-05 11:15:00,83.41,83.41,83.41,83.41,100.0,56.0001,56.0001,56.0001,56.0001,100.0
2013-12-05 11:20:00,83.41,83.41,83.41,83.41,0.0,56.0001,56.0001,56.0001,56.0001,0.0
2013-12-05 11:25:00,83.43,83.47,83.41,83.47,1800.0,56.0136,56.0404,56.0001,56.0404,1800.0
2013-12-05 11:30:00,83.46,83.49,83.45,83.48,1000.0,56.0337,56.0538,56.027,56.0471,1000.0
2013-12-05 11:35:00,83.51,83.51,83.48,83.48,200.0,56.0673,56.0673,56.0471,56.0471,200.0
2013-12-05 11:40:00,83.52,83.52,83.47,83.47,500.0,56.074,56.074,56.0404,56.0404,500.0
2013-12-05 11:45:00,83.49,83.52,83.49,83.52,500.0,56.0538,56.074,56.0538,56.074,500.0
2013-12-05 11:50:00,83.47,83.5,83.47,83.49,1100.0,56.0404,56.0606,56.0404,56.0538,1100.0
2013-12-05 11:55:00,83.49,83.49,83.47,83.49,2300.0,56.0538,56.0538,56.0404,56.0538,2300.0
2013-12-05 12:00:00,83.49,83.5,83.45,83.5,17000.0,56.0538,56.0606,56.027,56.0606,17000.0
2013-12-05 12:05:00,83.5,83.5,83.44,83.44,5300.0,56.0606,56.0606,56.0203,56.0203,5300.0
2013-12-05 12:10:00,83.45,83.45,83.45,83.45,100.0,56.027,56.027,56.027,56.027,100.0
2013-12-05 12:15:00,83.48,83.48,83.48,83.48,1300.0,56.0471,56.0471,56.0471,56.0471,1300.0
2013-12-05 12:20:00,83.48,83.48,83.47,83.47,1000.0,56.0471,56.0471,56.0404,56.0404,1000.0
2013-12-05 12:25:00,83.48,83.48,83.48,83.48,500.0,56.0471,56.0471,56.0471,56.0471,500.0
2013-12-05 12:30:00,83.5,83.55,83.49,83.51,12800.0,56.0606,56.0941,56.0538,56.0673,12800.0
2013-12-05 12:35:00,83.51,83.55,83.46,83.5,21300.0,56.0673,56.0941,56.0337,56.0606,21300.0
2013-12-05 12:40:00,83.49,83.51,83.49,83.5,2600.0,56.0538,56.0673,56.0538,56.0606,2600.0
2013-12-05 12:45:00,83.5,83.51,83.5,83.5,1300.0,56.0606,56.0673,56.0606,56.0606,1300.0
2013-12-05 12:50:00,83.5,83.5,83.47,83.47,1600.0,56.0606,56.0606,56.0404,56.0404,1600.0
2013-12-05 12:55:00,83.47,83.52,83.47,83.51,1000.0,56.0404,56.074,56.0404,56.0673,1000.0
2013-12-05 13:00:00,83.52,83.52,83.47,83.52,5400.0,56.074,56.074,56.0404,56.074,5400.0
2013-12-05 13:05:00,83.48,83.5,83.48,83.5,200.0,56.0471,56.0606,56.0471,56.0606,200.0
2013-12-05 13:10:00,83.52,83.52,83.52,83.52,100.0,56.074,56.074,56.074,56.074,100.0
2013-12-05 13:15:00,83.5,83.58,83.49,83.58,16800.0,56.0606,56.1143,56.0538,56.1143,16800.0
2013-12-05 13:20:00,83.54,83.58,83.54,83.58,1800.0,56.0874,56.1143,56.0874,56.1143,1800.0
2013-12-05 13:25:00,83.57,83.57,83.54,83.56,3400.0,56.1076,56.1076,56.0874,56.1008,3400.0
2013-12-05 13:30:00,83.54,83.56,83.54,83.56,10400.0,56.0874,56.1008,56.0874,56.1008,10400.0
2013-12-05 13:35:00,83.56,83.59,83.54,83.58,9000.0,56.1008,56.121,56.0874,56.1143,9000.0
2013-12-05 13:40:00,83.58,83.58,83.57,83.57,2800.0,56.1143,56.1143,56.1076,56.1076,2800.0
2013-12-05 13:45:00,83.56,83.57,83.55,83.57,4600.0,56.1008,56.1076,56.0941,56.1076,4600.0
2013-12-05 13:50:00,83.56,83.56,83.56,83.56,100.0,56.1008,56.1008,56.1008,56.1008,100.0
2013-12-05 13:55:00,83.56,83.59,83.56,83.57,2300.0,56.1008,56.121,56.1008,56.1076,2300.0
2013-12-05 14:00:00,83.58,83.58,83.56,83.58,2500.0,56.1143,56.1143,56.1008,56.1143,2500.0
2013-12-05 14:05:00,83.57,83.58,83.56,83.57,6100.0,56.1076,56.1143,56.1008,56.1076,6100.0
2013-12-05 14:10:00,83.57,83.58,83.56,83.58,20000.0,56.1076,56.1143,56.1008,56.1143,20000.0
2013-12-05 14:15:00,83.57,83.57,83.56,83.57,4100.0,56.1076,56.1076,56.1008,56.1076,4100.0
2013-12-05 14:20:00,83.57,83.57,83.55,83.56,6000.0,56.1076,56.1076,56.0941,56.1008,6000.0
2013-12-05 14:25:00,83.55,83.57,83.55,83.57,3200.0,56.0941,56.1076,56.0941,56.1076,3200.0
2013-12-05 14:30:00,83.55,83.57,83.55,83.55,4100.0,56.0941,56.1076,56.0941,56.0941,4100.0
2013-12-05 14:35:00,83.56,83.56,83.53,83.53,7400.0,56.1008,56.1008,56.0807,56.0807,7400.0
2013-12-05 14:40:00,83.53,83.54,83.47,83.51,11900.0,56.0807,56.0874,56.0404,56.0673,11900.0
2013-12-05 14:45:00,83.5,83.52,83.5,83.51,8200.0,56.0606,56.074,56.0606,56.0673,8200.0
2013-12-05 14:50:00,83.51,83.52,83.5,83.5,4100.0,56.0673,56.074,56.0606,56.0606,4100.0
2013-12-05 14:55:00,83.52,83.52,83.48,83.51,15100.0,56.074,56.074,56.0471,56.0673,15100.0
2013-12-05 15:00:00,83.49,83.51,83.48,83.48,4400.0,56.0538,56.0673,56.0471,56.0471,4400.0
2013-12-05 15:05:00,83.51,83.51,83.48,83.48,2400.0,56.0673,56.0673,56.0471,56.0471,2400.0
2013-12-05 15:10:00,83.51,83.51,83.44,83.49,4200.0,56.0673,56.0673,56.0203,56.0538,4200.0
2013-12-05 15:15:00,83.49,83.5,83.44,83.44,2800.0,56.0538,56.0606,56.0203,56.0203,2800.0
2013-12-05 15:20:00,83.49,83.5,83.45,83.45,4400.0,56.0538,56.0606,56.027,56.027,4400.0
2013-12-05 15:25:00,83.47,83.51,83.43,83.45,7100.0,56.0404,56.0673,56.0136,56.027,7100.0
2013-12-05 15:30:00,83.45,83.52,83.45,83.47,19700.0,56.027,56.074,56.027,56.0404,19700.0
2013-12-05 15:35:00,83.47,83.48,83.46,83.47,15700.0,56.0404,56.0471,56.0337,56.0404,15700.0
2013-12-05 15:40:00,83.48,83.51,83.44,83.49,11700.0,56.0471,56.0673,56.0203,56.0538,11700.0
2013-12-05 15:45:00,83.51,83.52,83.47,83.52,8200.0,56.0673,56.074,56.0404,56.074,8200.0
2013-12-05 15:50:00,83.52,83.52,83.47,83.52,5600.0,56.074,56.074,56.0404,56.074,5600.0
2013-12-05 15:55:00,83.52,83.54,83.46,83.53,19100.0,56.074,56.0874,56.0337,56.0807,19100.0
2013-12-06 09:30:00,83.54,83.54,83.44,83.5,10400.0,56.0874,56.0874,56.0203,56.0606,10400.0
2013-12-06 09:35:00,83.54,83.54,83.54,83.54,100.0,56.0874,56.0874,56.0874,56.0874,100.0
2013-12-06 09:40:00,83.54,83.54,83.54,83.54,0.0,56.0874,56.0874,56.0874,56.0874,0.0
2013-12-06 09:45:00,83.46,83.46,83.46,83.46,100.0,56.0337,56.0337,56.0337,56.0337,100.0
2013-12-06 09:50:00,83.53,83.53,83.47,83.47,800.0,56.0807,56.0807,56.0404,56.0404,800.0
2013-12-06 09:55:00,83.47,83.52,83.43,83.47,1700.0,56.0404,56.074,56.0136,56.0404,1700.0
2013-12-06 10:00:00,83.47,83.54,83.47,83.5,22600.0,56.0404,56.0874,56.0404,56.0606,22600.0
2013-12-06 10:05:00,83.48,83.54,83.48,83.54,7500.0,56.0471,56.0874,56.0471,56.0874,7500.0
2013-12-06 10:10:00,83.55,83.55,83.5,83.5,5100.0,56.0941,56.0941,56.0606,56.0606,5100.0
2013-12-06 10:15:00,83.55,83.6,83.55,83.56,300.0,56.0941,56.1277,56.0941,56.1008,300.0
2013-12-06 10:20:00,83.57,83.61,83.57,83.6,2300.0,56.1076,56.1344,56.1076,56.1277,2300.0
2013-12-06 10:25:00,83.58,83.61,83.57,83.57,1900.0,56.1143,56.1344,56.1076,56.1076,1900.0
2013-12-06 10:30:00,83.65,83.65,83.6,83.64,1100.0,56.1613,56.1613,56.1277,56.1546,1100.0
2013-12-06 10:35:00,83.62,83.65,83.58,83.58,1700.0,56.1411,56.1613,56.1143,56.1143,1700.0
2013-12-06 10:40:00,83.61,83.61,83.61,83.61,900.0,56.1344,56.1344,56.1344,56.1344,900.0
2013-12-06 10:45:00,83.57,83.6,83.57,83.57,5500.0,56.1076,56.1277,56.1076,56.1076,5500.0
2013-12-06 10:50:00,83.58,83.58,83.58,83.58,1000.0,56.1143,56.1143,56.1143,56.1143,1000.0
2013-12-06 10:55:00,83.56,83.59,83.56,83.56,1000.0,56.1008,56.121,56.1008,56.1008,1000.0
2013-12-06 11:00:00,83.59,83.59,83.59,83.59,500.0,56.121,56.121,56.121,56.121,500.0
2013-12-06 11:05:00,83.62,83.64,83.6,83.6,1200.0,56.1411,56.1546,56.1277,56.1277,1200.0
2013-12-06 11:10:00,83.6,83.61,83.55,83.61,1500.0,56.1277,56.1344,56.0941,56.1344,1500.0
2013-12-06 11:15:00,83.56,83.62,83.55,83.62,2800.0,56.1008,56.1411,56.0941,56.1411,2800.0
2013-12-06 11:20:00,83.64,83.65,83.59,83.65,1000.0,56.1546,56.1613,56.121,56.1613,1000.0
2013-12-06 11:25:00,83.56,83.6,83.56,83.6,400.0,56.1008,56.1277,56.1008,56.1277,400.0
2013-12-06 11:30:00,83.62,83.63,83.6,83.62,5900.0,56.1411,56.1478,56.1277,56.1411,5900.0
2013-12-06 11:35:00,83.63,83.63,83.6,83.6,2400.0,56.1478,56.1478,56.1277,56.1277,2400.0
2013-12-06 11:40:00,83.57,83.59,83.57,83.59,400.0,56.1076,56.121,56.1076,56.121,400.0
2013-12-06 11:45:00,83.59,83.59,83.59,83.59,200.0,56.121,56.121,56.121,56.121,200.0
2013-12-06 11:50:00,83.59,83.6,83.56,83.57,1800.0,56.121,56.1277,56.1008,56.1076,1800.0
2013-12-06 11:55:00,83.56,83.58,83.52,83.52,2500.0,56.1008,56.1143,56.074,56.074,2500.0
2013-12-06 12:00:00,83.52,83.56,83.52,83.56,9900.0,56.074,56.1008,56.074,56.1008,9900.0
2013-12-06 12:05:00,83.56,83.57,83.56,83.57,4100.0,56.1008,56.1076,56.1008,56.1076,4100.0
2013-12-06 12:10:00,83.57,83.58,83.56,83.56,9200.0,56.1076,56.1143,56.1008,56.1008,9200.0
2013-12-06 12:15:00,83.56,83.57,83.56,83.57,4700.0,56.1008,56.1076,56.1008,56.1076,4700.0
2013-12-06 12:20:00,83.55,83.56,83.55,83.56,7700.0,56.0941,56.1008,56.0941,56.1008,7700.0
2013-12-06 12:25:00,83.54,83.58,83.54,83.56,1600.0,56.0874,56.1143,56.0874,56.1008,1600.0
2013-12-06 12:30:00,83.55,83.56,83.48,83.55,15100.0,56.0941,56.1008,56.0471,56.0941,15100.0
2013-12-06 12:35:00,83.54,83.59,83.5,83.54,700.0,56.0874,56.121,56.0606,56.0874,700.0
2013-12-06 12:40:00,83.56,83.56,83.52,83.53,13200.0,56.1008,56.1008,56.074,56.0807,13200.0
2013-12-06 12:45:00,83.53,83.53,83.52,83.52,3700.0,56.0807,56.0807,56.074,56.074,3700.0
2013-12-06 12:50:00,83.54,83.54,83.53,83.53,1900.0,56.0874,56.0874,56.0807,56.0807,1900.0
2013-12-06 12:55:00,83.54,83.56,83.53,83.56,1000.0,56.0874,56.1008,56.0807,56.1008,1000.0
2013-12-06 13:00:00,83.53,83.53,83.48,83.52,5600.0,56.0807,56.0807,56.0471,56.074,5600.0
2013-12-06 13:05:00,83.52,83.53,83.49,83.49,300.0,56.074,56.0807,56.0538,56.0538,300.0
2013-12-06 13:10:00,83.53,83.53,83.5,83.5,1000.0,56.0807,56.0807,56.0606,56.0606,1000.0
2013-12-06 13:15:00,83.5,83.5,83.5,83.5,0.0,56.0606,56.0606,56.0606,56.0606,0.0
2013-12-06 13:20:00,83.53,83.56,83.5,83.51,1300.0,56.0807,56.1008,56.0606,56.0673,1300.0
2013-12-06 13:25:00,83.5,83.56,83.5,83.53,3700.0,56.0606,56.1008,56.0606,56.0807,3700.0
2013-12-06 13:30:00,83.52,83.53,83.52,83.53,1500.0,56.074,56.0807,56.074,56.0807,1500.0
2013-12-06 13:35:00,83.53,83.53,83.53,83.53,0.0,56.0807,56.0807,56.0807,56.0807,0.0
2013-12-06 13:40:00,83.56,83.56,83.51,83.51,2700.0,56.1008,56.1008,56.0673,56.0673,2700.0
2013-12-06 13:45:00,83.49,83.56,83.49,83.54,2200.0,56.0538,56.1008,56.0538,56.0874,2200.0
2013-12-06 13:50:00,83.51,83.52,83.51,83.52,700.0,56.0673,56.074,56.0673,56.074,700.0
2013-12-06 13:55:00,83.52,83.53,83.5,83.51,900.0,56.074,56.0807,56.0606,56.0673,900.0
2013-12-06 14:00:00,83.5,83.58,83.5,83.58,2100.0,56.0606,56.1143,56.0606,56.1143,2100.0
2013-12-06 14:05:00,83.52,83.58,83.52,83.53,3500.0,56.074,56.1143,56.074,56.0807,3500.0
2013-12-06 14:10:00,83.57,83.57,83.5,83.5,3600.0,56.1076,56.1076,56.0606,56.0606,3600.0
2013-12-06 14:15:00,83.52,83.53,83.5,83.52,6000.0,56.074,56.0807,56.0606,56.074,6000.0
2013-12-06 14:20:00,83.51,83.52,83.5,83.52,2700.0,56.0673,56.074,56.0606,56.074,2700.0
2013-12-06 14:25:00,83.51,83.53,83.51,83.53,500.0,56.0673,56.0807,56.0673,56.0807,500.0
2013-12-06 14:30:00,83.49,83.51,83.49,83.51,300.0,56.0538,56.0673,56.0538,56.0673,300.0
2013-12-06 14:35:00,83.55,83.55,83.51,83.52,1100.0,56.0941,56.0941,56.0673,56.074,1100.0
2013-12-06 14:40:00,83.51,83.51,83.51,83.51,100.0,56.0673,56.0673,56.0673,56.0673,100.0
2013-12-06 14:45:00,83.54,83.54,83.5,83.5,1500.0,56.0874,56.0874,56.0606,56.0606,1500.0
2013-12-06 14:50:00,83.5,83.5,83.5,83.5,600.0,56.0606,56.0606,56.0606,56.0606,600.0
2013-12-06 14:55:00,83.52,83.52,83.49,83.5,1600.0,56.074,56.074,56.0538,56.0606,1600.0
2013-12-06 15:00:00,83.5,83.5,83.5,83.5,0.0,56.0606,56.0606,56.0606,56.0606,0.0
2013-12-06 15:05:00,83.52,83.52,83.51,83.51,800.0,56.074,56.074,56.0673,56.0673,800.0
2013-12-06 15:10:00,83.49,83.53,83.46,83.48,6000.0,56.0538,56.0807,56.0337,56.0471,6000.0
2013-12-06 15:15:00,83.54,83.57,83.5,83.5,2000.0,56.0874,56.1076,56.0606,56.0606,2000.0
2013-12-06 15:20:00,83.53,83.57,83.53,83.57,300.0,56.0807,56.1076,56.0807,56.1076,300.0
2013-12-06 15:25:00,83.5,83.59,83.5,83.52,4400.0,56.0606,56.121,56.0606,56.074,4400.0
2013-12-06 15:30:00,83.47,83.56,83.47,83.47,4500.0,56.0404,56.1008,56.0404,56.0404,4500.0
2013-12-06 15:35:00,83.52,83.59,83.51,83.54,6100.0,56.074,56.121,56.0673,56.0874,6100.0
2013-12-06 15:40:00,83.56,83.56,83.5,83.5,500.0,56.1008,56.1008,56.0606,56.0606,500.0
2013-12-06 15:45:00,83.5,83.55,83.5,83.51,8300.0,56.0606,56.0941,56.0606,56.0673,8300.0
2013-12-06 15:50:00,83.51,83.56,83.51,83.55,15700.0,56.0673,56.1008,56.0673,56.0941,15700.0
2013-12-06 15:55:00,83.55,83.57,83.47,83.48,24900.0,56.0941,56.1076,56.0404,56.0471,24900.0
2013-12-09 09:30:00,83.66,83.66,83.55,83.55,6900.0,56.168,56.168,56.0941,56.0941,6900.0
2013-12-09 09:35:00,83.68,83.71,83.61,83.71,1400.0,56.1814,56.2016,56.1344,56.2016,1400.0
2013-12-09 09:40:00,83.56,83.72,83.51,83.52,900.0,56.1008,56.2083,56.0673,56.074,900.0
2013-12-09 09:45:00,83.58,83.67,83.56,83.56,500.0,56.1143,56.1747,56.1008,56.1008,500.0
2013-12-09 09:50:00,83.72,83.72,83.57,83.65,5100.0,56.2083,56.2083,56.1076,56.1613,5100.0
2013-12-09 09:55:00,83.58,83.7,83.58,83.6,2500.0,56.1143,56.1948,56.1143,56.1277,2500.0
2013-12-09 10:00:00,83.67,83.67,83.67,83.67,100.0,56.1747,56.1747,56.1747,56.1747,100.0
2013-12-09 10:05:00,83.6,83.67,83.6,83.64,1700.0,56.1277,56.1747,56.1277,56.1546,1700.0
2013-12-09 10:10:00,83.67,83.67,83.6,83.64,1100.0,56.1747,56.1747,56.1277,56.1546,1100.0
2013-12-09 10:15:00,83.65,83.65,83.61,83.63,1400.0,56.1613,56.1613,56.1344,56.1478,1400.0
2013-12-09 10:20:00,83.62,83.64,83.61,83.61,1700.0,56.1411,56.1546,56.1344,56.1344,1700.0
2013-12-09 10:25:00,83.64,83.72,83.61,83.72,3800.0,56.1546,56.2083,56.1344,56.2083,3800.0
2013-12-09 10:30:00,83.61,83.69,83.61,83.61,1600.0,56.1344,56.1881,56.1344,56.1344,1600.0
2013-12-09 10:35:00,83.69,83.69,83.61,83.61,400.0,56.1881,56.1881,56.1344,56.1344,400.0
2013-12-09 10:40:00,83.61,83.74,83.61,83.66,20000.0,56.1344,56.2217,56.1344,56.168,20000.0
2013-12-09 10:45:00,83.7,83.74,83.65,83.65,21400.0,56.1948,56.2217,56.1613,56.1613,21400.0
2013-12-09 10:50:00,83.7,83.7,83.61,83.64,2800.0,56.1948,56.1948,56.1344,56.1546,2800.0
2013-12-09 10:55:00,83.69,83.69,83.62,83.62,1100.0,56.1881,56.1881,56.1411,56.1411,1100.0
2013-12-09 11:00:00,83.69,83.72,83.62,83.64,3700.0,56.1881,56.2083,56.1411,56.1546,3700.0
2013-12-09 11:05:00,83.71,83.72,83.65,83.66,1500.0,56.2016,56.2083,56.1613,56.168,1500.0
2013-12-09 11:10:00,83.72,83.72,83.66,83.7,4000.0,56.2083,56.2083,56.168,56.1948,4000.0
2013-12-09 11:15:00,83.72,83.74,83.66,83.73,8700.0,56.2083,56.2217,56.168,56.215,8700.0
2013-12-09 11:20:00,83.73,83.76,83.69,83.69,15700.0,56.215,56.2351,56.1881,56.1881,15700.0
2013-12-09 11:25:00,83.69,83.72,83.65,83.68,4200.0,56.1881,56.2083,56.1613,56.1814,4200.0
2013-12-09 11:30:00,83.65,83.66,83.61,83.66,3800.0,56.1613,56.168,56.1344,56.168,3800.0
2013-12-09 11:35:00,83.66,83.67,83.61,83.67,7900.0,56.168,56.1747,56.1344,56.1747,7900.0
2013-12-09 11:40:00,83.68,83.7,83.64,83.69,1300.0,56.1814,56.1948,56.1546,56.1881,1300.0
2013-12-09 11:45:00,83.67,83.71,83.66,83.7,800.0,56.1747,56.2016,56.168,56.1948,800.0
2013-12-09 11:50:00,83.69,83.71,83.66,83.7,5400.0,56.1881,56.2016,56.168,56.1948,5400.0
2013-12-09 11:55:00,83.67,83.69,83.61,83.67,11600.0,56.1747,56.1881,56.1344,56.1747,11600.0
2013-12-09 12:00:00,83.72,83.73,83.64,83.7,5100.0,56.2083,56.215,56.1546,56.1948,5100.0
2013-12-09 12:05:00,83.68,83.72,83.68,83.72,3200.0,56.1814,56.2083,56.1814,56.2083,3200.0
2013-12-09 12:10:00,83.69,83.72,83.65,83.66,4500.0,56.1881,56.2083,56.1613,56.168,4500.0
2013-12-09 12:15:00,83.65,83.71,83.65,83.71,400.0,56.1613,56.2016,56.1613,56.2016,400.0
2013-12-09 12:20:00,83.65,83.7,83.65,83.65,300.0,56.1613,56.1948,56.1613,56.1613,300.0
2013-12-09 12:25:00,83.65,83.7,83.65,83.7,2100.0,56.1613,56.1948,56.1613,56.1948,2100.0
2013-12-09 12:30:00,83.7,83.72,83.7,83.71,1300.0,56.1948,56.2083,56.1948,56.2016,1300.0
2013-12-09 12:35:00,83.65,83.72,83.65,83.65,700.0,56.1613,56.2083,56.1613,56.1613,700.0
2013-12-09 12:40:00,83.72,83.72,83.65,83.72,1000.0,56.2083,56.2083,56.1613,56.2083,1000.0
2013-12-09 12:45:00,83.65,83.7,83.65,83.7,6100.0,56.1613,56.1948,56.1613,56.1948,6100.0
2013-12-09 12:50:00,83.65,83.69,83.65,83.65,1200.0,56.1613,56.1881,56.1613,56.1613,1200.0
2013-12-09 12:55:00,83.7,83.7,83.7,83.7,100.0,56.1948,56.1948,56.1948,56.1948,100.0
2013-12-09 13:00:00,83.7,83.71,83.65,83.71,1000.0,56.1948,56.2016,56.1613,56.2016,1000.0
2013-12-09 13:05:00,83.66,83.7,83.66,83.7,2200.0,56.168,56.1948,56.168,56.1948,2200.0
2013-12-09 13:10:00,83.66,83.68,83.65,83.65,2100.0,56.168,56.1814,56.1613,56.1613,2100.0
2013-12-09 13:15:00,83.65,83.7,83.65,83.65,2300.0,56.1613,56.1948,56.1613,56.1613,2300.0
2013-12-09 13:20:00,83.66,83.68,83.65,83.65,4400.0,56.168,56.1814,56.1613,56.1613,4400.0
2013-12-09 13:25:00,83.67,83.67,83.65,83.67,2800.0,56.1747,56.1747,56.1613,56.1747,2800.0
2013-12-09 13:30:00,83.67,83.68,83.65,83.65,2000.0,56.1747,56.1814,56.1613,56.1613,2000.0
2013-12-09 13:35:00,83.67,83.7,83.65,83.7,6200.0,56.1747,56.1948,56.1613,56.1948,6200.0
2013-12-09 13:40:00,83.66,83.67,83.65,83.65,5400.0,56.168,56.1747,56.1613,56.1613,5400.0
2013-12-09 13:45:00,83.65,83.66,83.59,83.65,2100.0,56.1613,56.168,56.121,56.1613,2100.0
2013-12-09 13:50:00,83.65,83.65,83.58,83.62,10500.0,56.1613,56.1613,56.1143,56.1411,10500.0
2013-12-09 13:55:00,83.63,83.66,83.58,83.59,20500.0,56.1478,56.168,56.1143,56.121,20500.0
2013-12-09 14:00:00,83.58,83.64,83.54,83.59,6200.0,56.1143,56.1546,56.0874,56.121,6200.0
2013-12-09 14:05:00,83.59,83.61,83.54,83.6,2900.0,56.121,56.1344,56.0874,56.1277,2900.0
2013-12-09 14:10:00,83.62,83.67,83.6,83.65,12600.0,56.1411,56.1747,56.1277,56.1613,12600.0
2013-12-09 14:15:00,83.63,83.65,83.57,83.57,4800.0,56.1478,56.1613,56.1076,56.1076,4800.0
2013-12-09 14:20:00,83.63,83.65,83.58,83.6,23700.0,56.1478,56.1613,56.1143,56.1277,23700.0
2013-12-09 14:25:00,83.6,83.61,83.57,83.61,5300.0,56.1277,56.1344,56.1076,56.1344,5300.0
2013-12-09 14:30:00,83.6,83.61,83.59,83.6,4600.0,56.1277,56.1344,56.121,56.1277,4600.0
2013-12-09 14:35:00,83.61,83.61,83.59,83.6,3400.0,56.1344,56.1344,56.121,56.1277,3400.0
2013-12-09 14:40:00,83.59,83.64,83.59,83.6,9700.0,56.121,56.1546,56.121,56.1277,9700.0
2013-12-09 14:45:00,83.61,83.61,83.55,83.58,3600.0,56.1344,56.1344,56.0941,56.1143,3600.0
2013-12-09 14:50:00,83.62,83.62,83.55,83.55,2300.0,56.1411,56.1411,56.0941,56.0941,2300.0
2013-12-09 14:55:00,83.55,83.62,83.55,83.61,600.0,56.0941,56.1411,56.0941,56.1344,600.0
2013-12-09 15:00:00,83.6,83.6,83.56,83.58,2500.0,56.1277,56.1277,56.1008,56.1143,2500.0
2013-12-09 15:05:00,83.57,83.62,83.56,83.62,3100.0,56.1076,56.1411,56.1008,56.1411,3100.0
2013-12-09 15:10:00,83.58,83.62,83.56,83.56,500.0,56.1143,56.1411,56.1008,56.1008,500.0
2013-12-09 15:15:00,83.61,83.64,83.56,83.56,2900.0,56.1344,56.1546,56.1008,56.1008,2900.0
2013-12-09 15:20:00,83.65,83.65,83.58,83.58,1300.0,56.1613,56.1613,56.1143,56.1143,1300.0
2013-12-09 15:25:00,83.57,83.6,83.57,83.58,8200.0,56.1076,56.1277,56.1076,56.1143,8200.0
2013-12-09 15:30:00,83.62,83.62,83.57,83.57,900.0,56.1411,56.1411,56.1076,56.1076,900.0
2013-12-09 15:35:00,83.62,83.62,83.57,83.62,1500.0,56.1411,56.1411,56.1076,56.1411,1500.0
2013-12-09 15:40:00,83.61,83.65,83.57,83.59,2400.0,56.1344,56.1613,56.1076,56.121,2400.0
2013-12-09 15:45:00,83.61,83.66,83.59,83.59,1600.0,56.1344,56.168,56.121,56.121,1600.0
2013-12-09 15:50:00,83.64,83.69,83.58,83.68,10400.0,56.1546,56.1881,56.1143,56.1814,10400.0
2013-12-09 15:55:00,83.68,83.72,83.58,83.65,9900.0,56.1814,56.2083,56.1143,56.1613,9900.0
2013-12-10 09:30:00,83.78,83.99,83.71,83.88,18900.0,56.2485,56.3895,56.2016,56.3157,18900.0
2013-12-10 09:35:00,83.9,83.9,83.82,83.82,2300.0,56.3291,56.3291,56.2754,56.2754,2300.0
2013-12-10 09:40:00,83.87,83.94,83.84,83.88,28400.0,56.309,56.356,56.2888,56.3157,28400.0
2013-12-10 09:45:00,83.89,83.89,83.82,83.87,3500.0,56.3224,56.3224,56.2754,56.309,3500.0
2013-12-10 09:50:00,83.87,83.91,83.82,83.9,18800.0,56.309,56.3358,56.2754,56.3291,18800.0
2013-12-10 09:55:00,83.89,83.9,83.87,83.9,3700.0,56.3224,56.3291,56.309,56.3291,3700.0
2013-12-10 10:00:00,83.85,83.95,83.82,83.95,1500.0,56.2955,56.3627,56.2754,56.3627,1500.0
2013-12-10 10:05:00,83.86,83.95,83.82,83.82,700.0,56.3023,56.3627,56.2754,56.2754,700.0
2013-12-10 10:10:00,83.82,83.92,83.82,83.92,1300.0,56.2754,56.3425,56.2754,56.3425,1300.0
2013-12-10 10:15:00,83.82,83.91,83.82,83.87,9200.0,56.2754,56.3358,56.2754,56.309,9200.0
2013-12-10 10:20:00,83.87,83.9,83.82,83.9,4000.0,56.309,56.3291,56.2754,56.3291,4000.0
2013-12-10 10:25:00,83.9,83.9,83.82,83.88,2700.0,56.3291,56.3291,56.2754,56.3157,2700.0
2013-12-10 10:30:00,83.86,83.88,83.83,83.83,1200.0,56.3023,56.3157,56.2821,56.2821,1200.0
2013-12-10 10:35:00,83.89,83.89,83.83,83.84,3300.0,56.3224,56.3224,56.2821,56.2888,3300.0
2013-12-10 10:40:00,83.85,83.92,83.84,83.88,5500.0,56.2955,56.3425,56.2888,56.3157,5500.0
2013-12-10 10:45:00,83.9,83.9,83.85,83.86,2400.0,56.3291,56.3291,56.2955,56.3023,2400.0
2013-12-10 10:50:00,83.86,83.89,83.83,83.89,5300.0,56.3023,56.3224,56.2821,56.3224,5300.0
2013-12-10 10:55:00,83.85,83.89,83.85,83.88,1700.0,56.2955,56.3224,56.2955,56.3157,1700.0
2013-12-10 11:00:00,83.87,83.9,83.87,83.9,3800.0,56.309,56.3291,56.309,56.3291,3800.0
2013-12-10 11:05:00,83.86,83.91,83.86,83.91,1600.0,56.3023,56.3358,56.3023,56.3358,1600.0
2013-12-10 11:10:00,83.91,83.91,83.86,83.91,1000.0,56.3358,56.3358,56.3023,56.3358,1000.0
2013-12-10 11:15:00,83.88,83.89,83.85,83.87,1400.0,56.3157,56.3224,56.2955,56.309,1400.0
2013-12-10 11:20:00,83.86,83.88,83.84,83.88,9600.0,56.3023,56.3157,56.2888,56.3157,9600.0
2013-12-10 11:25:00,83.89,83.89,83.86,83.89,1700.0,56.3224,56.3224,56.3023,56.3224,1700.0
2013-12-10 11:30:00,83.86,83.88,83.84,83.88,3100.0,56.3023,56.3157,56.2888,56.3157,3100.0
2013-12-10 11:35:00,83.87,83.87,83.85,83.87,300.0,56.309,56.309,56.2955,56.309,300.0
2013-12-10 11:40:00,83.84,83.88,83.84,83.87,800.0,56.2888,56.3157,56.2888,56.309,800.0
2013-12-10 11:45:00,83.84,83.9,83.84,83.89,3500.0,56.2888,56.3291,56.2888,56.3224,3500.0
2013-12-10 11:50:00,83.91,83.91,83.84,83.9,1000.0,56.3358,56.3358,56.2888,56.3291,1000.0
2013-12-10 11:55:00,83.9,83.92,83.86,83.92,3100.0,56.3291,56.3425,56.3023,56.3425,3100.0
2013-12-10 12:00:00,83.9,83.93,83.89,83.89,10000.0,56.3291,56.3493,56.3224,56.3224,10000.0
2013-12-10 12:05:00,83.94,83.95,83.9,83.94,700.0,56.356,56.3627,56.3291,56.356,700.0
2013-12-10 12:10:00,83.94,83.94,83.88,83.9,3700.0,56.356,56.356,56.3157,56.3291,3700.0
2013-12-10 12:15:00,83.92,83.94,83.91,83.93,9400.0,56.3425,56.356,56.3358,56.3493,9400.0
2013-12-10 12:20:00,83.92,83.94,83.92,83.94,2500.0,56.3425,56.356,56.3425,56.356,2500.0
2013-12-10 12:25:00,83.92,83.94,83.92,83.94,7200.0,56.3425,56.356,56.3425,56.356,7200.0
2013-12-10 12:30:00,83.94,83.95,83.92,83.95,4000.0,56.356,56.3627,56.3425,56.3627,4000.0
2013-12-10 12:35:00,83.94,83.95,83.92,83.95,500.0,56.356,56.3627,56.3425,56.3627,500.0
2013-12-10 12:40:00,83.92,83.95,83.92,83.92,1900.0,56.3425,56.3627,56.3425,56.3425,1900.0
2013-12-10 12:45:00,83.93,83.95,83.92,83.92,1400.0,56.3493,56.3627,56.3425,56.3425,1400.0
2013-12-10 12:50:00,83.92,83.97,83.92,83.93,1700.0,56.3425,56.3761,56.3425,56.3493,1700.0
2013-12-10 12:55:00,83.94,83.97,83.93,83.97,900.0,56.356,56.3761,56.3493,56.3761,900.0
2013-12-10 13:00:00,83.92,83.98,83.92,83.93,1300.0,56.3425,56.3828,56.3425,56.3493,1300.0
2013-12-10 13:05:00,83.96,83.96,83.93,83.95,1000.0,56.3694,56.3694,56.3493,56.3627,1000.0
2013-12-10 13:10:00,83.97,84.0,83.95,83.96,1000.0,56.3761,56.3963,56.3627,56.3694,1000.0
2013-12-10 13:15:00,83.96,84.0,83.96,83.97,400.0,56.3694,56.3963,56.3694,56.3761,400.0
2013-12-10 13:20:00,84.0,84.0,83.97,84.0,2600.0,56.3963,56.3963,56.3761,56.3963,2600.0
2013-12-10 13:25:00,84.0,84.04,84.0,84.01,1900.0,56.3963,56.4231,56.3963,56.403,1900.0
2013-12-10 13:30:00,84.01,84.03,83.99,83.99,700.0,56.403,56.4164,56.3895,56.3895,700.0
2013-12-10 13:35:00,84.01,84.06,83.98,83.98,17900.0,56.403,56.4365,56.3828,56.3828,17900.0
2013-12-10 13:40:00,83.98,84.04,83.98,84.02,1700.0,56.3828,56.4231,56.3828,56.4097,1700.0
2013-12-10 13:45:00,84.05,84.05,83.98,84.0,2800.0,56.4298,56.4298,56.3828,56.3963,2800.0
2013-12-10 13:50:00,84.01,84.04,84.0,84.0,1700.0,56.403,56.4231,56.3963,56.3963,1700.0
2013-12-10 13:55:00,84.0,84.02,84.0,84.01,1800.0,56.3963,56.4097,56.3963,56.403,1800.0
2013-12-10 14:00:00,84.0,84.02,84.0,84.0,1500.0,56.3963,56.4097,56.3963,56.3963,1500.0
2013-12-10 14:05:00,84.0,84.02,83.98,84.01,2300.0,56.3963,56.4097,56.3828,56.403,2300.0
2013-12-10 14:10:00,83.98,84.01,83.98,84.0,800.0,56.3828,56.403,56.3828,56.3963,800.0
2013-12-10 14:15:00,83.98,84.02,83.98,84.02,600.0,56.3828,56.4097,56.3828,56.4097,600.0
2013-12-10 14:20:00,84.0,84.02,84.0,84.0,2100.0,56.3963,56.4097,56.3963,56.3963,2100.0
2013-12-10 14:25:00,84.01,84.02,84.0,84.0,16700.0,56.403,56.4097,56.3963,56.3963,16700.0
2013-12-10 14:30:00,84.0,84.0,83.98,84.0,3500.0,56.3963,56.3963,56.3828,56.3963,3500.0
2013-12-10 14:35:00,84.0,84.0,83.97,84.0,4900.0,56.3963,56.3963,56.3761,56.3963,4900.0
2013-12-10 14:40:00,83.98,84.02,83.97,84.02,2900.0,56.3828,56.4097,56.3761,56.4097,2900.0
2013-12-10 14:45:00,84.02,84.02,83.97,84.0,1900.0,56.4097,56.4097,56.3761,56.3963,1900.0
2013-12-10 14:50:00,84.01,84.04,83.95,83.96,8500.0,56.403,56.4231,56.3627,56.3694,8500.0
2013-12-10 14:55:00,84.04,84.04,83.98,83.98,2800.0,56.4231,56.4231,56.3828,56.3828,2800.0
2013-12-10 15:00:00,83.99,84.03,83.99,83.99,1300.0,56.3895,56.4164,56.3895,56.3895,1300.0
2013-12-10 15:05:00,83.99,84.03,83.99,83.99,1600.0,56.3895,56.4164,56.3895,56.3895,1600.0
2013-12-10 15:10:00,83.99,84.03,83.99,83.99,3200.0,56.3895,56.4164,56.3895,56.3895,3200.0
2013-12-10 15:15:00,84.02,84.04,83.99,84.04,3100.0,56.4097,56.4231,56.3895,56.4231,3100.0
2013-12-10 15:20:00,84.04,84.04,84.0,84.04,1000.0,56.4231,56.4231,56.3963,56.4231,1000.0
2013-12-10 15:25:00,84.01,84.01,84.01,84.01,400.0,56.403,56.403,56.403,56.403,400.0
2013-12-10 15:30:00,84.02,84.04,84.01,84.01,1900.0,56.4097,56.4231,56.403,56.403,1900.0
2013-12-10 15:35:00,84.02,84.04,84.01,84.04,500.0,56.4097,56.4231,56.403,56.4231,500.0
2013-12-10 15:40:00,84.01,84.03,84.01,84.02,1800.0,56.403,56.4164,56.403,56.4097,1800.0
2013-12-10 15:45:00,84.02,84.03,84.01,84.02,1700.0,56.4097,56.4164,56.403,56.4097,1700.0
2013-12-10 15:50:00,84.02,84.03,84.02,84.03,3700.0,56.4097,56.4164,56.4097,56.4164,3700.0
2013-12-10 15:55:00,84.02,84.04,84.02,84.02,5200.0,56.4097,56.4231,56.4097,56.4097,5200.0
2013-12-11 09:30:00,84.0,84.03,83.93,84.03,3600.0,56.3963,56.4164,56.3493,56.4164,3600.0
2013-12-11 09:35:00,83.94,84.0,83.94,84.0,500.0,56.356,56.3963,56.356,56.3963,500.0
2013-12-11 09:40:00,83.97,84.02,83.93,83.93,1300.0,56.3761,56.4097,56.3493,56.3493,1300.0
2013-12-11 09:45:00,84.02,84.02,83.93,84.02,400.0,56.4097,56.4097,56.3493,56.4097,400.0
2013-12-11 09:50:00,83.93,84.02,83.93,83.93,500.0,56.3493,56.4097,56.3493,56.3493,500.0
2013-12-11 09:55:00,83.98,84.0,83.98,84.0,600.0,56.3828,56.3963,56.3828,56.3963,600.0
2013-12-11 10:00:00,83.98,83.98,83.93,83.98,1200.0,56.3828,56.3828,56.3493,56.3828,1200.0
2013-12-11 10:05:00,83.93,83.97,83.93,83.94,2200.0,56.3493,56.3761,56.3493,56.356,2200.0
2013-12-11 10:10:00,83.95,83.95,83.93,83.93,300.0,56.3627,56.3627,56.3493,56.3493,300.0
2013-12-11 10:15:00,83.93,83.95,83.88,83.95,4500.0,56.3493,56.3627,56.3157,56.3627,4500.0
2013-12-11 10:20:00,83.95,83.95,83.88,83.88,1900.0,56.3627,56.3627,56.3157,56.3157,1900.0
2013-12-11 10:25:00,83.88,83.93,83.85,83.89,5600.0,56.3157,56.3493,56.2955,56.3224,5600.0
2013-12-11 10:30:00,83.89,83.92,83.86,83.92,1400.0,56.3224,56.3425,56.3023,56.3425,1400.0
2013-12-11 10:35:00,83.89,83.92,83.85,83.88,5600.0,56.3224,56.3425,56.2955,56.3157,5600.0
2013-12-11 10:40:00,83.86,83.87,83.85,83.87,2100.0,56.3023,56.309,56.2955,56.309,2100.0
2013-12-11 10:45:00,83.86,83.94,83.86,83.9,3600.0,56.3023,56.356,56.3023,56.3291,3600.0
2013-12-11 10:50:00,83.9,83.95,83.86,83.86,3900.0,56.3291,56.3627,56.3023,56.3023,3900.0
2013-12-11 10:55:00,83.95,83.95,83.87,83.9,1100.0,56.3627,56.3627,56.309,56.3291,1100.0
2013-12-11 11:00:00,83.89,83.93,83.86,83.86,900.0,56.3224,56.3493,56.3023,56.3023,900.0
2013-12-11 11:05:00,83.89,83.9,83.88,83.88,1000.0,56.3224,56.3291,56.3157,56.3157,1000.0
2013-12-11 11:10:00,83.93,83.93,83.9,83.9,1000.0,56.3493,56.3493,56.3291,56.3291,1000.0
2013-12-11 11:15:00,83.9,83.93,83.9,83.91,2700.0,56.3291,56.3493,56.3291,56.3358,2700.0
2013-12-11 11:20:00,83.94,83.94,83.9,83.9,800.0,56.356,56.356,56.3291,56.3291,800.0
2013-12-11 11:25:00,83.94,83.94,83.9,83.9,400.0,56.356,56.356,56.3291,56.3291,400.0
2013-12-11 11:30:00,83.96,83.96,83.93,83.96,1100.0,56.3694,56.3694,56.3493,56.3694,1100.0
2013-12-11 11:35:00,83.96,83.97,83.92,83.97,5000.0,56.3694,56.3761,56.3425,56.3761,5000.0
2013-12-11 11:40:00,83.92,83.98,83.92,83.94,500.0,56.3425,56.3828,56.3425,56.356,500.0
2013-12-11 11:45:00,84.0,84.0,84.0,84.0,100.0,56.3963,56.3963,56.3963,56.3963,100.0
2013-12-11 11:50:00,83.97,84.01,83.97,84.01,2600.0,56.3761,56.403,56.3761,56.403,2600.0
2013-12-11 11:55:00,83.97,84.0,83.94,84.0,2100.0,56.3761,56.3963,56.356,56.3963,2100.0
2013-12-11 12:00:00,84.01,84.01,83.94,83.97,2600.0,56.403,56.403,56.356,56.3761,2600.0
2013-12-11 12:05:00,83.94,83.99,83.94,83.96,2200.0,56.356,56.3895,56.356,56.3694,2200.0
2013-12-11 12:10:00,83.95,83.98,83.95,83.97,1300.0,56.3627,56.3828,56.3627,56.3761,1300.0
2013-12-11 12:15:00,83.97,83.98,83.95,83.98,1400.0,56.3761,56.3828,56.3627,56.3828,1400.0
2013-12-11 12:20:00,83.99,83.99,83.96,83.96,1200.0,56.3895,56.3895,56.3694,56.3694,1200.0
2013-12-11 12:25:00,83.97,83.97,83.96,83.96,200.0,56.3761,56.3761,56.3694,56.3694,200.0
2013-12-11 12:30:00,83.97,83.97,83.96,83.96,700.0,56.3761,56.3761,56.3694,56.3694,700.0
2013-12-11 12:35:00,83.96,83.98,83.96,83.98,700.0,56.3694,56.3828,56.3694,56.3828,700.0
2013-12-11 12:40:00,83.98,83.99,83.95,83.95,39500.0,56.3828,56.3895,56.3627,56.3627,39500.0
2013-12-11 12:45:00,83.98,83.98,83.95,83.98,700.0,56.3828,56.3828,56.3627,56.3828,700.0
2013-12-11 12:50:00,83.97,83.97,83.95,83.97,1500.0,56.3761,56.3761,56.3627,56.3761,1500.0
2013-12-11 12:55:00,83.98,83.98,83.91,83.91,55000.0,56.3828,56.3828,56.3358,56.3358,55000.0
2013-12-11 13:00:00,83.92,83.97,83.9,83.91,1100.0,56.3425,56.3761,56.3291,56.3358,1100.0
2013-12-11 13:05:00,83.91,83.93,83.86,83.92,15100.0,56.3358,56.3493,56.3023,56.3425,15100.0
2013-12-11 13:10:00,83.94,83.96,83.91,83.91,11900.0,56.356,56.3694,56.3358,56.3358,11900.0
2013-12-11 13:15:00,83.9,83.94,83.89,83.91,7900.0,56.3291,56.356,56.3224,56.3358,7900.0
2013-12-11 13:20:00,83.9,83.9,83.86,83.87,16300.0,56.3291,56.3291,56.3023,56.309,16300.0
2013-12-11 13:25:00,83.87,83.93,83.86,83.86,5600.0,56.309,56.3493,56.3023,56.3023,5600.0
2013-12-11 13:30:00,83.86,83.87,83.83,83.85,9300.0,56.3023,56.309,56.2821,56.2955,9300.0
2013-12-11 13:35:00,83.85,83.85,83.83,83.83,20100.0,56.2955,56.2955,56.2821,56.2821,20100.0
2013-12-11 13:40:00,83.85,83.85,83.82,83.84,1000.0,56.2955,56.2955,56.2754,56.2888,1000.0
2013-12-11 13:45:00,83.82,83.9,83.81,83.89,2600.0,56.2754,56.3291,56.2687,56.3224,2600.0
2013-12-11 13:50:00,83.82,83.85,83.75,83.82,126600.0,56.2754,56.2955,56.2284,56.2754,126600.0
2013-12-11 13:55:00,83.82,83.82,83.8,83.82,600.0,56.2754,56.2754,56.262,56.2754,600.0
2013-12-11 14:00:00,83.8,83.8,83.75,83.76,2500.0,56.262,56.262,56.2284,56.2351,2500.0
2013-12-11 14:05:00,83.75,83.81,83.75,83.81,600.0,56.2284,56.2687,56.2284,56.2687,600.0
2013-12-11 14:10:00,83.75,83.81,83.75,83.78,11400.0,56.2284,56.2687,56.2284,56.2485,11400.0
2013-12-11 14:15:00,83.78,83.8,83.75,83.75,1600.0,56.2485,56.262,56.2284,56.2284,1600.0
2013-12-11 14:20:00,83.76,83.81,83.75,83.75,1100.0,56.2351,56.2687,56.2284,56.2284,1100.0
2013-12-11 14:25:00,83.79,83.79,83.77,83.77,200.0,56.2553,56.2553,56.2418,56.2418,200.0
2013-12-11 14:30:00,83.75,83.79,83.75,83.77,500.0,56.2284,56.2553,56.2284,56.2418,500.0
2013-12-11 14:35:00,83.76,83.79,83.75,83.77,1400.0,56.2351,56.2553,56.2284,56.2418,1400.0
2013-12-11 14:40:00,83.77,83.78,83.75,83.76,1700.0,56.2418,56.2485,56.2284,56.2351,1700.0
2013-12-11 14:45:00,83.79,83.79,83.67,83.68,232200.0,56.2553,56.2553,56.1747,56.1814,232200.0
2013-12-11 14:50:00,83.68,83.71,83.67,83.69,2500.0,56.1814,56.2016,56.1747,56.1881,2500.0
2013-12-11 14:55:00,83.72,83.72,83.68,83.68,800.0,56.2083,56.2083,56.1814,56.1814,800.0
2013-12-11 15:00:00,83.68,83.71,83.68,83.69,1200.0,56.1814,56.2016,56.1814,56.1881,1200.0
2013-12-11 15:05:00,83.7,83.71,83.69,83.7,11500.0,56.1948,56.2016,56.1881,56.1948,11500.0
2013-12-11 15:10:00,83.72,83.77,83.71,83.77,4800.0,56.2083,56.2418,56.2016,56.2418,4800.0
2013-12-11 15:15:00,83.71,83.73,83.66,83.69,92200.0,56.2016,56.215,56.168,56.1881,92200.0
2013-12-11 15:20:00,83.67,83.7,83.67,83.69,10400.0,56.1747,56.1948,56.1747,56.1881,10400.0
2013-12-11 15:25:00,83.67,83.7,83.67,83.67,2700.0,56.1747,56.1948,56.1747,56.1747,2700.0
2013-12-11 15:30:00,83.7,83.7,83.67,83.7,500.0,56.1948,56.1948,56.1747,56.1948,500.0
2013-12-11 15:35:00,83.67,83.69,83.67,83.68,8700.0,56.1747,56.1881,56.1747,56.1814,8700.0
2013-12-11 15:40:00,83.67,83.7,83.66,83.66,900.0,56.1747,56.1948,56.168,56.168,900.0
2013-12-11 15:45:00,83.66,83.7,83.65,83.66,89700.0,56.168,56.1948,56.1613,56.168,89700.0
2013-12-11 15:50:00,83.67,83.67,83.65,83.65,23000.0,56.1747,56.1747,56.1613,56.1613,23000.0
2013-12-11 15:55:00,83.66,83.67,83.65,83.65,13600.0,56.168,56.1747,56.1613,56.1613,13600.0
2013-12-12 09:30:00,83.72,83.72,83.51,83.68,5100.0,56.2083,56.2083,56.0673,56.1814,5100.0
2013-12-12 09:35:00,83.62,83.62,83.54,83.54,900.0,56.1411,56.1411,56.0874,56.0874,900.0
2013-12-12 09:40:00,83.6,83.61,83.54,83.55,1100.0,56.1277,56.1344,56.0874,56.0941,1100.0
2013-12-12 09:45:00,83.54,83.57,83.54,83.54,900.0,56.0874,56.1076,56.0874,56.0874,900.0
2013-12-12 09:50:00,83.56,83.57,83.54,83.54,1400.0,56.1008,56.1076,56.0874,56.0874,1400.0
2013-12-12 09:55:00,83.54,83.55,83.51,83.51,2300.0,56.0874,56.0941,56.0673,56.0673,2300.0
2013-12-12 10:00:00,83.51,83.52,83.51,83.51,1300.0,56.0673,56.074,56.0673,56.0673,1300.0
2013-12-12 10:05:00,83.5,83.5,83.43,83.43,366600.0,56.0606,56.0606,56.0136,56.0136,366600.0
2013-12-12 10:10:00,83.43,83.44,83.4,83.41,550400.0,56.0136,56.0203,55.9934,56.0001,550400.0
2013-12-12 10:15:00,83.42,83.47,83.41,83.44,11000.0,56.0069,56.0404,56.0001,56.0203,11000.0
2013-12-12 10:20:00,83.43,83.46,83.43,83.46,4000.0,56.0136,56.0337,56.0136,56.0337,4000.0
2013-12-12 10:25:00,83.46,83.46,83.42,83.42,10300.0,56.0337,56.0337,56.0069,56.0069,10300.0
2013-12-12 10:30:00,83.42,83.44,83.4,83.43,3200.0,56.0069,56.0203,55.9934,56.0136,3200.0
2013-12-12 10:35:00,83.43,83.44,83.43,83.44,2100.0,56.0136,56.0203,56.0136,56.0203,2100.0
2013-12-12 10:40:00,83.43,83.48,83.43,83.46,2600.0,56.0136,56.0471,56.0136,56.0337,2600.0
2013-12-12 10:45:00,83.46,83.48,83.43,83.48,2900.0,56.0337,56.0471,56.0136,56.0471,2900.0
2013-12-12 10:50:00,83.42,83.42,83.42,83.42,500.0,56.0069,56.0069,56.0069,56.0069,500.0
2013-12-12 10:55:00,83.44,83.48,83.4,83.4,3300.0,56.0203,56.0471,55.9934,55.9934,3300.0
2013-12-12 11:00:00,83.41,83.46,83.4,83.44,2100.0,56.0001,56.0337,55.9934,56.0203,2100.0
2013-12-12 11:05:00,83.45,83.53,83.41,83.45,22000.0,56.027,56.0807,56.0001,56.027,22000.0
2013-12-12 11:10:00,83.45,83.48,83.42,83.47,2500.0,56.027,56.0471,56.0069,56.0404,2500.0
2013-12-12 11:15:00,83.47,83.47,83.44,83.46,1200.0,56.0404,56.0404,56.0203,56.0337,1200.0
2013-12-12 11:20:00,83.46,83.46,83.43,83.43,500.0,56.0337,56.0337,56.0136,56.0136,500.0
2013-12-12 11:25:00,83.41,83.48,83.41,83.48,1400.0,56.0001,56.0471,56.0001,56.0471,1400.0
2013-12-12 11:30:00,83.44,83.48,83.42,83.44,3400.0,56.0203,56.0471,56.0069,56.0203,3400.0
2013-12-12 11:35:00,83.46,83.48,83.42,83.45,1600.0,56.0337,56.0471,56.0069,56.027,1600.0
2013-12-12 11:40:00,83.46,83.48,83.46,83.48,1100.0,56.0337,56.0471,56.0337,56.0471,1100.0
2013-12-12 11:45:00,83.43,83.48,83.43,83.43,1100.0,56.0136,56.0471,56.0136,56.0136,1100.0
2013-12-12 11:50:00,83.48,83.48,83.43,83.45,3100.0,56.0471,56.0471,56.0136,56.027,3100.0
2013-12-12 11:55:00,83.48,83.48,83.43,83.48,1000.0,56.0471,56.0471,56.0136,56.0471,1000.0
2013-12-12 12:00:00,83.44,83.48,83.43,83.48,1300.0,56.0203,56.0471,56.0136,56.0471,1300.0
2013-12-12 12:05:00,83.43,83.48,83.43,83.48,1000.0,56.0136,56.0471,56.0136,56.0471,1000.0
2013-12-12 12:10:00,83.43,83.48,83.43,83.48,1000.0,56.0136,56.0471,56.0136,56.0471,1000.0
2013-12-12 12:15:00,83.43,83.48,83.43,83.43,1000.0,56.0136,56.0471,56.0136,56.0136,1000.0
2013-12-12 12:20:00,83.43,83.48,83.43,83.48,2300.0,56.0136,56.0471,56.0136,56.0471,2300.0
2013-12-12 12:25:00,83.43,83.48,83.43,83.48,54600.0,56.0136,56.0471,56.0136,56.0471,54600.0
2013-12-12 12:30:00,83.45,83.48,83.44,83.48,1000.0,56.027,56.0471,56.0203,56.0471,1000.0
2013-12-12 12:35:00,83.48,83.48,83.48,83.48,100.0,56.0471,56.0471,56.0471,56.0471,100.0
2013-12-12 12:40:00,83.48,83.48,83.48,83.48,400.0,56.0471,56.0471,56.0471,56.0471,400.0
2013-12-12 12:45:00,83.45,83.53,83.45,83.53,3400.0,56.027,56.0807,56.027,56.0807,3400.0
2013-12-12 12:50:00,83.53,83.53,83.51,83.51,1200.0,56.0807,56.0807,56.0673,56.0673,1200.0
2013-12-12 12:55:00,83.51,83.51,83.51,83.51,0.0,56.0673,56.0673,56.0673,56.0673,0.0
2013-12-12 13:00:00,83.48,83.53,83.47,83.47,500.0,56.0471,56.0807,56.0404,56.0404,500.0
2013-12-12 13:05:00,83.47,83.47,83.45,83.45,300.0,56.0404,56.0404,56.027,56.027,300.0
2013-12-12 13:10:00,83.45,83.5,83.45,83.48,4500.0,56.027,56.0606,56.027,56.0471,4500.0
2013-12-12 13:15:00,83.49,83.59,83.49,83.52,700.0,56.0538,56.121,56.0538,56.074,700.0
2013-12-12 13:20:00,83.5,83.52,83.5,83.52,1600.0,56.0606,56.074,56.0606,56.074,1600.0
2013-12-12 13:25:00,83.5,83.57,83.5,83.51,41200.0,56.0606,56.1076,56.0606,56.0673,41200.0
2013-12-12 13:30:00,83.57,83.57,83.5,83.51,3000.0,56.1076,56.1076,56.0606,56.0673,3000.0
2013-12-12 13:35:00,83.5,83.56,83.5,83.5,800.0,56.0606,56.1008,56.0606,56.0606,800.0
2013-12-12 13:40:00,83.53,83.53,83.5,83.5,400.0,56.0807,56.0807,56.0606,56.0606,400.0
2013-12-12 13:45:00,83.56,83.56,83.5,83.5,300.0,56.1008,56.1008,56.0606,56.0606,300.0
2013-12-12 13:50:00,83.53,83.55,83.5,83.53,2800.0,56.0807,56.0941,56.0606,56.0807,2800.0
2013-12-12 13:55:00,83.57,83.57,83.51,83.56,1300.0,56.1076,56.1076,56.0673,56.1008,1300.0
2013-12-12 14:00:00,83.56,83.56,83.54,83.54,300.0,56.1008,56.1008,56.0874,56.0874,300.0
2013-12-12 14:05:00,83.54,83.58,83.53,83.56,1300.0,56.0874,56.1143,56.0807,56.1008,1300.0
2013-12-12 14:10:00,83.54,83.56,83.53,83.53,1100.0,56.0874,56.1008,56.0807,56.0807,1100.0
2013-12-12 14:15:00,83.54,83.56,83.54,83.56,1200.0,56.0874,56.1008,56.0874,56.1008,1200.0
2013-12-12 14:20:00,83.55,83.56,83.54,83.54,600.0,56.0941,56.1008,56.0874,56.0874,600.0
2013-12-12 14:25:00,83.56,83.56,83.56,83.56,700.0,56.1008,56.1008,56.1008,56.1008,700.0
2013-12-12 14:30:00,83.54,83.55,83.54,83.54,1500.0,56.0874,56.0941,56.0874,56.0874,1500.0
2013-12-12 14:35:00,83.55,83.55,83.51,83.55,1200.0,56.0941,56.0941,56.0673,56.0941,1200.0
2013-12-12 14:40:00,83.52,83.54,83.51,83.53,1900.0,56.074,56.0874,56.0673,56.0807,1900.0
2013-12-12 14:45:00,83.52,83.54,83.52,83.54,1400.0,56.074,56.0874,56.074,56.0874,1400.0
2013-12-12 14:50:00,83.52,83.54,83.49,83.49,2500.0,56.074,56.0874,56.0538,56.0538,2500.0
2013-12-12 14:55:00,83.53,83.53,83.49,83.53,400.0,56.0807,56.0807,56.0538,56.0807,400.0
2013-12-12 15:00:00,83.49,83.52,83.48,83.52,1000.0,56.0538,56.074,56.0471,56.074,1000.0
2013-12-12 15:05:00,83.52,83.52,83.48,83.5,17000.0,56.074,56.074,56.0471,56.0606,17000.0
2013-12-12 15:10:00,83.52,83.52,83.46,83.48,3100.0,56.074,56.074,56.0337,56.0471,3100.0
2013-12-12 15:15:00,83.45,83.48,83.44,83.44,2200.0,56.027,56.0471,56.0203,56.0203,2200.0
2013-12-12 15:20:00,83.44,83.49,83.44,83.49,700.0,56.0203,56.0538,56.0203,56.0538,700.0
2013-12-12 15:25:00,83.44,83.49,83.44,83.49,1000.0,56.0203,56.0538,56.0203,56.0538,1000.0
2013-12-12 15:30:00,83.45,83.49,83.44,83.46,1000.0,56.027,56.0538,56.0203,56.0337,1000.0
2013-12-12 15:35:00,83.48,83.49,83.44,83.45,4300.0,56.0471,56.0538,56.0203,56.027,4300.0
2013-12-12 15:40:00,83.46,83.49,83.45,83.45,3400.0,56.0337,56.0538,56.027,56.027,3400.0
2013-12-12 15:45:00,83.49,83.49,83.45,83.45,800.0,56.0538,56.0538,56.027,56.027,800.0
2013-12-12 15:50:00,83.45,83.49,83.44,83.45,2900.0,56.027,56.0538,56.0203,56.027,2900.0
2013-12-12 15:55:00,83.48,83.48,83.44,83.44,20300.0,56.0471,56.0471,56.0203,56.0203,20300.0
2013-12-13 09:30:00,83.53,83.64,83.49,83.57,26700.0,56.0807,56.1546,56.0538,56.1076,26700.0
2013-12-13 09:35:00,83.56,83.57,83.55,83.55,800.0,56.1008,56.1076,56.0941,56.0941,800.0
2013-12-13 09:40:00,83.55,83.62,83.55,83.58,2800.0,56.0941,56.1411,56.0941,56.1143,2800.0
2013-12-13 09:45:00,83.56,83.58,83.54,83.54,1100.0,56.1008,56.1143,56.0874,56.0874,1100.0
2013-12-13 09:50:00,83.53,83.55,83.5,83.5,2400.0,56.0807,56.0941,56.0606,56.0606,2400.0
2013-12-13 09:55:00,83.5,83.52,83.49,83.5,1500.0,56.0606,56.074,56.0538,56.0606,1500.0
2013-12-13 10:00:00,83.51,83.55,83.49,83.5,6800.0,56.0673,56.0941,56.0538,56.0606,6800.0
2013-12-13 10:05:00,83.5,83.51,83.49,83.49,3700.0,56.0606,56.0673,56.0538,56.0538,3700.0
2013-12-13 10:10:00,83.49,83.5,83.49,83.49,1500.0,56.0538,56.0606,56.0538,56.0538,1500.0
2013-12-13 10:15:00,83.5,83.53,83.49,83.53,2600.0,56.0606,56.0807,56.0538,56.0807,2600.0
2013-12-13 10:20:00,83.51,83.54,83.51,83.54,2200.0,56.0673,56.0874,56.0673,56.0874,2200.0
2013-12-13 10:25:00,83.55,83.58,83.55,83.56,7900.0,56.0941,56.1143,56.0941,56.1008,7900.0
2013-12-13 10:30:00,83.55,83.57,83.53,83.56,6200.0,56.0941,56.1076,56.0807,56.1008,6200.0
2013-12-13 10:35:00,83.57,83.6,83.57,83.58,600.0,56.1076,56.1277,56.1076,56.1143,600.0
2013-12-13 10:40:00,83.54,83.58,83.54,83.54,1400.0,56.0874,56.1143,56.0874,56.0874,1400.0
2013-12-13 10:45:00,83.53,83.57,83.53,83.57,700.0,56.0807,56.1076,56.0807,56.1076,700.0
2013-12-13 10:50:00,83.57,83.57,83.54,83.57,1100.0,56.1076,56.1076,56.0874,56.1076,1100.0
2013-12-13 10:55:00,83.54,83.57,83.54,83.56,1600.0,56.0874,56.1076,56.0874,56.1008,1600.0
2013-12-13 11:00:00,83.57,83.57,83.55,83.55,2700.0,56.1076,56.1076,56.0941,56.0941,2700.0
2013-12-13 11:05:00,83.52,83.56,83.52,83.53,1800.0,56.074,56.1008,56.074,56.0807,1800.0
2013-12-13 11:10:00,83.55,83.56,83.53,83.53,1600.0,56.0941,56.1008,56.0807,56.0807,1600.0
2013-12-13 11:15:00,83.52,83.58,83.52,83.58,1200.0,56.074,56.1143,56.074,56.1143,1200.0
2013-12-13 11:20:00,83.55,83.56,83.51,83.56,3700.0,56.0941,56.1008,56.0673,56.1008,3700.0
2013-12-13 11:25:00,83.52,83.55,83.51,83.51,800.0,56.074,56.0941,56.0673,56.0673,800.0
2013-12-13 11:30:00,83.52,83.57,83.52,83.56,17100.0,56.074,56.1076,56.074,56.1008,17100.0
2013-12-13 11:35:00,83.57,83.6,83.57,83.58,9100.0,56.1076,56.1277,56.1076,56.1143,9100.0
2013-12-13 11:40:00,83.57,83.59,83.57,83.59,15400.0,56.1076,56.121,56.1076,56.121,15400.0
2013-12-13 11:45:00,83.58,83.6,83.58,83.6,4300.0,56.1143,56.1277,56.1143,56.1277,4300.0
2013-12-13 11:50:00,83.58,83.58,83.56,83.56,1700.0,56.1143,56.1143,56.1008,56.1008,1700.0
2013-12-13 11:55:00,83.55,83.57,83.55,83.56,1200.0,56.0941,56.1076,56.0941,56.1008,1200.0
2013-12-13 12:00:00,83.57,83.58,83.57,83.57,2300.0,56.1076,56.1143,56.1076,56.1076,2300.0
2013-12-13 12:05:00,83.56,83.58,83.55,83.57,2400.0,56.1008,56.1143,56.0941,56.1076,2400.0
2013-12-13 12:10:00,83.55,83.58,83.55,83.58,2500.0,56.0941,56.1143,56.0941,56.1143,2500.0
2013-12-13 12:15:00,83.55,83.58,83.55,83.58,200.0,56.0941,56.1143,56.0941,56.1143,200.0
2013-12-13 12:20:00,83.58,83.58,83.55,83.55,2000.0,56.1143,56.1143,56.0941,56.0941,2000.0
2013-12-13 12:25:00,83.57,83.57,83.56,83.56,900.0,56.1076,56.1076,56.1008,56.1008,900.0
2013-12-13 12:30:00,83.55,83.57,83.55,83.56,2200.0,56.0941,56.1076,56.0941,56.1008,2200.0
2013-12-13 12:35:00,83.57,83.57,83.55,83.57,2400.0,56.1076,56.1076,56.0941,56.1076,2400.0
2013-12-13 12:40:00,83.55,83.56,83.55,83.55,700.0,56.0941,56.1008,56.0941,56.0941,700.0
2013-12-13 12:45:00,83.55,83.56,83.53,83.53,800.0,56.0941,56.1008,56.0807,56.0807,800.0
2013-12-13 12:50:00,83.53,83.54,83.53,83.54,1500.0,56.0807,56.0874,56.0807,56.0874,1500.0
2013-12-13 12:55:00,83.53,83.56,83.53,83.56,1300.0,56.0807,56.1008,56.0807,56.1008,1300.0
2013-12-13 13:00:00,83.55,83.55,83.53,83.55,1500.0,56.0941,56.0941,56.0807,56.0941,1500.0
2013-12-13 13:05:00,83.56,83.56,83.56,83.56,400.0,56.1008,56.1008,56.1008,56.1008,400.0
2013-12-13 13:10:00,83.55,83.59,83.55,83.57,1400.0,56.0941,56.121,56.0941,56.1076,1400.0
2013-12-13 13:15:00,83.59,83.59,83.56,83.56,1300.0,56.121,56.121,56.1008,56.1008,1300.0
2013-12-13 13:20:00,83.56,83.59,83.55,83.59,2200.0,56.1008,56.121,56.0941,56.121,2200.0
2013-12-13 13:25:00,83.55,83.58,83.55,83.58,800.0,56.0941,56.1143,56.0941,56.1143,800.0
2013-12-13 13:30:00,83.58,83.58,83.57,83.58,1400.0,56.1143,56.1143,56.1076,56.1143,1400.0
2013-12-13 13:35:00,83.57,83.58,83.57,83.58,300.0,56.1076,56.1143,56.1076,56.1143,300.0
2013-12-13 13:40:00,83.57,83.58,83.56,83.58,1200.0,56.1076,56.1143,56.1008,56.1143,1200.0
2013-12-13 13:45:00,83.58,83.58,83.57,83.58,2000.0,56.1143,56.1143,56.1076,56.1143,2000.0
2013-12-13 13:50:00,83.57,83.58,83.57,83.58,4000.0,56.1076,56.1143,56.1076,56.1143,4000.0
2013-12-13 13:55:00,83.6,83.6,83.58,83.6,700.0,56.1277,56.1277,56.1143,56.1277,700.0
2013-12-13 14:00:00,83.58,83.6,83.57,83.6,1500.0,56.1143,56.1277,56.1076,56.1277,1500.0
2013-12-13 14:05:00,83.57,83.59,83.55,83.55,2100.0,56.1076,56.121,56.0941,56.0941,2100.0
2013-12-13 14:10:00,83.55,83.59,83.55,83.55,1000.0,56.0941,56.121,56.0941,56.0941,1000.0
2013-12-13 14:15:00,83.55,83.57,83.55,83.55,700.0,56.0941,56.1076,56.0941,56.0941,700.0
2013-12-13 14:20:00,83.56,83.56,83.54,83.54,700.0,56.1008,56.1008,56.0874,56.0874,700.0
2013-12-13 14:25:00,83.57,83.57,83.54,83.57,2400.0,56.1076,56.1076,56.0874,56.1076,2400.0
2013-12-13 14:30:00,83.55,83.6,83.55,83.56,6700.0,56.0941,56.1277,56.0941,56.1008,6700.0
2013-12-13 14:35:00,83.56,83.58,83.56,83.56,400.0,56.1008,56.1143,56.1008,56.1008,400.0
2013-12-13 14:40:00,83.55,83.6,83.55,83.55,1700.0,56.0941,56.1277,56.0941,56.0941,1700.0
2013-12-13 14:45:00,83.55,83.62,83.55,83.55,22000.0,56.0941,56.1411,56.0941,56.0941,22000.0
2013-12-13 14:50:00,83.58,83.58,83.55,83.55,2600.0,56.1143,56.1143,56.0941,56.0941,2600.0
2013-12-13 14:55:00,83.55,83.56,83.55,83.55,1600.0,56.0941,56.1008,56.0941,56.0941,1600.0
2013-12-13 15:00:00,83.55,83.59,83.55,83.55,2500.0,56.0941,56.121,56.0941,56.0941,2500.0
2013-12-13 15:05:00,83.59,83.59,83.55,83.56,2600.0,56.121,56.121,56.0941,56.1008,2600.0
2013-12-13 15:10:00,83.58,83.58,83.55,83.55,4200.0,56.1143,56.1143,56.0941,56.0941,4200.0
2013-12-13 15:15:00,83.58,83.58,83.55,83.55,2600.0,56.1143,56.1143,56.0941,56.0941,2600.0
2013-12-13 15:20:00,83.56,83.56,83.55,83.56,4900.0,56.1008,56.1008,56.0941,56.1008,4900.0
2013-12-13 15:25:00,83.56,83.61,83.55,83.6,13900.0,56.1008,56.1344,56.0941,56.1277,13900.0
2013-12-13 15:30:00,83.56,83.6,83.55,83.59,1700.0,56.1008,56.1277,56.0941,56.121,1700.0
2013-12-13 15:35:00,83.55,83.55,83.55,83.55,1000.0,56.0941,56.0941,56.0941,56.0941,1000.0
2013-12-13 15:40:00,83.55,83.57,83.54,83.54,1500.0,56.0941,56.1076,56.0874,56.0874,1500.0
2013-12-13 15:45:00,83.54,83.57,83.54,83.54,2200.0,56.0874,56.1076,56.0874,56.0874,2200.0
2013-12-13 15:50:00,83.54,83.57,83.54,83.55,1600.0,56.0874,56.1076,56.0874,56.0941,1600.0
2013-12-13 15:55:00,83.56,83.59,83.55,83.55,7100.0,56.1008,56.121,56.0941,56.0941,7100.0
2013-12-16 09:30:00,83.74,83.75,83.72,83.72,22000.0,56.2217,56.2284,56.2083,56.2083,22000.0
2013-12-16 09:35:00,83.72,83.77,83.72,83.75,30400.0,56.2083,56.2418,56.2083,56.2284,30400.0
2013-12-16 09:40:00,83.76,83.76,83.72,83.75,13500.0,56.2351,56.2351,56.2083,56.2284,13500.0
2013-12-16 09:45:00,83.75,83.75,83.72,83.73,24800.0,56.2284,56.2284,56.2083,56.215,24800.0
2013-12-16 09:50:00,83.74,83.8,83.73,83.74,16600.0,56.2217,56.262,56.215,56.2217,16600.0
2013-12-16 09:55:00,83.72,83.75,83.72,83.73,3200.0,56.2083,56.2284,56.2083,56.215,3200.0
2013-12-16 10:00:00,83.73,83.77,83.71,83.73,11800.0,56.215,56.2418,56.2016,56.215,11800.0
2013-12-16 10:05:00,83.76,83.76,83.71,83.72,6200.0,56.2351,56.2351,56.2016,56.2083,6200.0
2013-12-16 10:10:00,83.72,83.72,83.7,83.71,11300.0,56.2083,56.2083,56.1948,56.2016,11300.0
2013-12-16 10:15:00,83.71,83.78,83.7,83.72,25100.0,56.2016,56.2485,56.1948,56.2083,25100.0
2013-12-16 10:20:00,83.72,83.73,83.71,83.73,17900.0,56.2083,56.215,56.2016,56.215,17900.0
2013-12-16 10:25:00,83.73,83.74,83.71,83.73,18400.0,56.215,56.2217,56.2016,56.215,18400.0
2013-12-16 10:30:00,83.72,83.73,83.7,83.7,14500.0,56.2083,56.215,56.1948,56.1948,14500.0
2013-12-16 10:35:00,83.7,83.72,83.69,83.69,16000.0,56.1948,56.2083,56.1881,56.1881,16000.0
2013-12-16 10:40:00,83.69,83.72,83.69,83.71,15200.0,56.1881,56.2083,56.1881,56.2016,15200.0
2013-12-16 10:45:00,83.7,83.7,83.67,83.69,12400.0,56.1948,56.1948,56.1747,56.1881,12400.0
2013-12-16 10:50:00,83.69,83.69,83.67,83.67,21700.0,56.1881,56.1881,56.1747,56.1747,21700.0
2013-12-16 10:55:00,83.68,83.69,83.68,83.69,20500.0,56.1814,56.1881,56.1814,56.1881,20500.0
2013-12-16 11:00:00,83.69,83.69,83.68,83.69,24400.0,56.1881,56.1881,56.1814,56.1881,24400.0
2013-12-16 11:05:00,83.69,83.7,83.68,83.7,8500.0,56.1881,56.1948,56.1814,56.1948,8500.0
2013-12-16 11:10:00,83.72,83.72,83.68,83.69,12800.0,56.2083,56.2083,56.1814,56.1881,12800.0
2013-12-16 11:15:00,83.7,83.73,83.69,83.73,8600.0,56.1948,56.215,56.1881,56.215,8600.0
2013-12-16 11:20:00,83.7,83.73,83.69,83.73,12700.0,56.1948,56.215,56.1881,56.215,12700.0
2013-12-16 11:25:00,83.71,83.73,83.71,83.71,2800.0,56.2016,56.215,56.2016,56.2016,2800.0
2013-12-16 11:30:00,83.71,83.74,83.71,83.72,21400.0,56.2016,56.2217,56.2016,56.2083,21400.0
2013-12-16 11:35:00,83.71,83.71,83.7,83.7,6200.0,56.2016,56.2016,56.1948,56.1948,6200.0
2013-12-16 11:40:00,83.7,83.72,83.7,83.71,25200.0,56.1948,56.2083,56.1948,56.2016,25200.0
2013-12-16 11:45:00,83.71,83.72,83.7,83.7,11400.0,56.2016,56.2083,56.1948,56.1948,11400.0
2013-12-16 11:50:00,83.7,83.7,83.68,83.68,6900.0,56.1948,56.1948,56.1814,56.1814,6900.0
2013-12-16 11:55:00,83.67,83.68,83.67,83.67,5700.0,56.1747,56.1814,56.1747,56.1747,5700.0
2013-12-16 12:00:00,83.68,83.7,83.67,83.67,6700.0,56.1814,56.1948,56.1747,56.1747,6700.0
2013-12-16 12:05:00,83.68,83.68,83.67,83.68,7000.0,56.1814,56.1814,56.1747,56.1814,7000.0
2013-12-16 12:10:00,83.67,83.68,83.67,83.67,16700.0,56.1747,56.1814,56.1747,56.1747,16700.0
2013-12-16 12:15:00,83.67,83.67,83.65,83.66,7400.0,56.1747,56.1747,56.1613,56.168,7400.0
2013-12-16 12:20:00,83.66,83.66,83.65,83.65,8700.0,56.168,56.168,56.1613,56.1613,8700.0
2013-12-16 12:25:00,83.66,83.67,83.65,83.67,16700.0,56.168,56.1747,56.1613,56.1747,16700.0
2013-12-16 12:30:00,83.65,83.67,83.65,83.65,11000.0,56.1613,56.1747,56.1613,56.1613,11000.0
2013-12-16 12:35:00,83.64,83.64,83.61,83.61,6400.0,56.1546,56.1546,56.1344,56.1344,6400.0
2013-12-16 12:40:00,83.63,83.63,83.6,83.6,4600.0,56.1478,56.1478,56.1277,56.1277,4600.0
2013-12-16 12:45:00,83.6,83.61,83.6,83.61,5200.0,56.1277,56.1344,56.1277,56.1344,5200.0
2013-12-16 12:50:00,83.6,83.64,83.58,83.62,24800.0,56.1277,56.1546,56.1143,56.1411,24800.0
2013-12-16 12:55:00,83.59,83.62,83.58,83.6,19300.0,56.121,56.1411,56.1143,56.1277,19300.0
2013-12-16 13:00:00,83.6,83.61,83.58,83.6,15300.0,56.1277,56.1344,56.1143,56.1277,15300.0
2013-12-16 13:05:00,83.6,83.6,83.58,83.58,3200.0,56.1277,56.1277,56.1143,56.1143,3200.0
2013-12-16 13:10:00,83.58,83.58,83.57,83.58,11400.0,56.1143,56.1143,56.1076,56.1143,11400.0
2013-12-16 13:15:00,83.58,83.58,83.57,83.57,7000.0,56.1143,56.1143,56.1076,56.1076,7000.0
2013-12-16 13:20:00,83.57,83.58,83.56,83.57,13200.0,56.1076,56.1143,56.1008,56.1076,13200.0
2013-12-16 13:25:00,83.56,83.57,83.56,83.57,6400.0,56.1008,56.1076,56.1008,56.1076,6400.0
2013-12-16 13:30:00,83.56,83.59,83.56,83.58,7200.0,56.1008,56.121,56.1008,56.1143,7200.0
2013-12-16 13:35:00,83.58,83.62,83.57,83.59,15200.0,56.1143,56.1411,56.1076,56.121,15200.0
2013-12-16 13:40:00,83.59,83.6,83.56,83.57,9200.0,56.121,56.1277,56.1008,56.1076,9200.0
2013-12-16 13:45:00,83.57,83.59,83.56,83.58,6800.0,56.1076,56.121,56.1008,56.1143,6800.0
2013-12-16 13:50:00,83.57,83.58,83.56,83.57,7300.0,56.1076,56.1143,56.1008,56.1076,7300.0
2013-12-16 13:55:00,83.57,83.59,83.56,83.59,12000.0,56.1076,56.121,56.1008,56.121,12000.0
2013-12-16 14:00:00,83.59,83.59,83.57,83.57,12800.0,56.121,56.121,56.1076,56.1076,12800.0
2013-12-16 14:05:00,83.57,83.61,83.57,83.6,6200.0,56.1076,56.1344,56.1076,56.1277,6200.0
2013-12-16 14:10:00,83.61,83.61,83.6,83.61,9500.0,56.1344,56.1344,56.1277,56.1344,9500.0
2013-12-16 14:15:00,83.61,83.63,83.6,83.63,9400.0,56.1344,56.1478,56.1277,56.1478,9400.0
2013-12-16 14:20:00,83.61,83.61,83.59,83.59,8300.0,56.1344,56.1344,56.121,56.121,8300.0
2013-12-16 14:25:00,83.59,83.6,83.59,83.6,6400.0,56.121,56.1277,56.121,56.1277,6400.0
2013-12-16 14:30:00,83.61,83.61,83.58,83.58,9300.0,56.1344,56.1344,56.1143,56.1143,9300.0
2013-12-16 14:35:00,83.58,83.59,83.58,83.59,8900.0,56.1143,56.121,56.1143,56.121,8900.0
2013-12-16 14:40:00,83.58,83.6,83.58,83.59,6600.0,56.1143,56.1277,56.1143,56.121,6600.0
2013-12-16 14:45:00,83.58,83.6,83.58,83.6,21000.0,56.1143,56.1277,56.1143,56.1277,21000.0
2013-12-16 14:50:00,83.59,83.6,83.58,83.59,24700.0,56.121,56.1277,56.1143,56.121,24700.0
2013-12-16 14:55:00,83.59,83.62,83.59,83.59,1100.0,56.121,56.1411,56.121,56.121,1100.0
2013-12-16 15:00:00,83.59,83.59,83.58,83.59,8300.0,56.121,56.121,56.1143,56.121,8300.0
2013-12-16 15:05:00,83.6,83.63,83.59,83.61,16300.0,56.1277,56.1478,56.121,56.1344,16300.0
2013-12-16 15:10:00,83.6,83.61,83.58,83.61,21300.0,56.1277,56.1344,56.1143,56.1344,21300.0
2013-12-16 15:15:00,83.58,83.6,83.58,83.6,45100.0,56.1143,56.1277,56.1143,56.1277,45100.0
2013-12-16 15:20:00,83.58,83.6,83.58,83.58,25300.0,56.1143,56.1277,56.1143,56.1143,25300.0
2013-12-16 15:25:00,83.59,83.6,83.58,83.6,16800.0,56.121,56.1277,56.1143,56.1277,16800.0
2013-12-16 15:30:00,83.59,83.61,83.59,83.61,9200.0,56.121,56.1344,56.121,56.1344,9200.0
2013-12-16 15:35:00,83.61,83.61,83.59,83.61,24000.0,56.1344,56.1344,56.121,56.1344,24000.0
2013-12-16 15:40:00,83.6,83.62,83.6,83.61,7700.0,56.1277,56.1411,56.1277,56.1344,7700.0
2013-12-16 15:45:00,83.62,83.65,83.61,83.63,8900.0,56.1411,56.1613,56.1344,56.1478,8900.0
2013-12-16 15:50:00,83.63,83.63,83.61,83.61,5300.0,56.1478,56.1478,56.1344,56.1344,5300.0
2013-12-16 15:55:00,83.62,83.66,83.61,83.66,43400.0,56.1411,56.168,56.1344,56.168,43400.0
2013-12-17 09:30:00,83.8,83.8,83.55,83.66,16000.0,56.262,56.262,56.0941,56.168,16000.0
2013-12-17 09:35:00,83.66,83.73,83.66,83.73,2300.0,56.168,56.215,56.168,56.215,2300.0
2013-12-17 09:40:00,83.73,83.73,83.7,83.7,1000.0,56.215,56.215,56.1948,56.1948,1000.0
2013-12-17 09:45:00,83.68,83.69,83.68,83.68,900.0,56.1814,56.1881,56.1814,56.1814,900.0
2013-12-17 09:50:00,83.68,83.7,83.68,83.69,2000.0,56.1814,56.1948,56.1814,56.1881,2000.0
2013-12-17 09:55:00,83.7,83.7,83.69,83.69,900.0,56.1948,56.1948,56.1881,56.1881,900.0
2013-12-17 10:00:00,83.69,83.7,83.69,83.69,11700.0,56.1881,56.1948,56.1881,56.1881,11700.0
2013-12-17 10:05:00,83.7,83.71,83.69,83.71,1700.0,56.1948,56.2016,56.1881,56.2016,1700.0
2013-12-17 10:10:00,83.7,83.71,83.69,83.71,11600.0,56.1948,56.2016,56.1881,56.2016,11600.0
2013-12-17 10:15:00,83.7,83.72,83.69,83.7,1800.0,56.1948,56.2083,56.1881,56.1948,1800.0
2013-12-17 10:20:00,83.71,83.71,83.69,83.7,1700.0,56.2016,56.2016,56.1881,56.1948,1700.0
2013-12-17 10:25:00,83.7,83.71,83.69,83.69,5500.0,56.1948,56.2016,56.1881,56.1881,5500.0
2013-12-17 10:30:00,83.71,83.71,83.7,83.7,3100.0,56.2016,56.2016,56.1948,56.1948,3100.0
2013-12-17 10:35:00,83.69,83.7,83.69,83.69,1500.0,56.1881,56.1948,56.1881,56.1881,1500.0
2013-12-17 10:40:00,83.69,83.7,83.69,83.7,1500.0,56.1881,56.1948,56.1881,56.1948,1500.0
2013-12-17 10:45:00,83.7,83.72,83.69,83.72,2900.0,56.1948,56.2083,56.1881,56.2083,2900.0
2013-12-17 10:50:00,83.73,83.74,83.7,83.7,4500.0,56.215,56.2217,56.1948,56.1948,4500.0
2013-12-17 10:55:00,83.72,83.73,83.72,83.73,3000.0,56.2083,56.215,56.2083,56.215,3000.0
2013-12-17 11:00:00,83.72,83.76,83.72,83.74,4100.0,56.2083,56.2351,56.2083,56.2217,4100.0
2013-12-17 11:05:00,83.75,83.77,83.74,83.76,11300.0,56.2284,56.2418,56.2217,56.2351,11300.0
2013-12-17 11:10:00,83.76,83.78,83.75,83.77,2600.0,56.2351,56.2485,56.2284,56.2418,2600.0
2013-12-17 11:15:00,83.77,83.8,83.77,83.79,15000.0,56.2418,56.262,56.2418,56.2553,15000.0
2013-12-17 11:20:00,83.79,83.82,83.79,83.8,29900.0,56.2553,56.2754,56.2553,56.262,29900.0
2013-12-17 11:25:00,83.81,83.85,83.81,83.82,6200.0,56.2687,56.2955,56.2687,56.2754,6200.0
2013-12-17 11:30:00,83.83,83.84,83.82,83.82,1400.0,56.2821,56.2888,56.2754,56.2754,1400.0
2013-12-17 11:35:00,83.85,83.85,83.82,83.82,600.0,56.2955,56.2955,56.2754,56.2754,600.0
2013-12-17 11:40:00,83.81,83.82,83.8,83.81,700.0,56.2687,56.2754,56.262,56.2687,700.0
2013-12-17 11:45:00,83.81,83.83,83.8,83.82,13600.0,56.2687,56.2821,56.262,56.2754,13600.0
2013-12-17 11:50:00,83.82,83.84,83.81,83.83,15100.0,56.2754,56.2888,56.2687,56.2821,15100.0
2013-12-17 11:55:00,83.83,83.83,83.8,83.8,45800.0,56.2821,56.2821,56.262,56.262,45800.0
2013-12-17 12:00:00,83.81,83.83,83.8,83.82,2900.0,56.2687,56.2821,56.262,56.2754,2900.0
2013-12-17 12:05:00,83.81,83.82,83.79,83.79,3400.0,56.2687,56.2754,56.2553,56.2553,3400.0
2013-12-17 12:10:00,83.79,83.82,83.79,83.81,1400.0,56.2553,56.2754,56.2553,56.2687,1400.0
2013-12-17 12:15:00,83.79,83.82,83.78,83.78,1800.0,56.2553,56.2754,56.2485,56.2485,1800.0
2013-12-17 12:20:00,83.79,83.82,83.78,83.78,900.0,56.2553,56.2754,56.2485,56.2485,900.0
2013-12-17 12:25:00,83.79,83.82,83.79,83.8,1400.0,56.2553,56.2754,56.2553,56.262,1400.0
2013-12-17 12:30:00,83.8,83.82,83.8,83.81,5300.0,56.262,56.2754,56.262,56.2687,5300.0
2013-12-17 12:35:00,83.82,83.83,83.81,83.83,4500.0,56.2754,56.2821,56.2687,56.2821,4500.0
2013-12-17 12:40:00,83.84,83.84,83.84,83.84,300.0,56.2888,56.2888,56.2888,56.2888,300.0
2013-12-17 12:45:00,83.83,83.83,83.81,83.81,2300.0,56.2821,56.2821,56.2687,56.2687,2300.0
2013-12-17 12:50:00,83.82,83.84,83.82,83.84,23600.0,56.2754,56.2888,56.2754,56.2888,23600.0
2013-12-17 12:55:00,83.83,83.85,83.83,83.84,4300.0,56.2821,56.2955,56.2821,56.2888,4300.0
2013-12-17 13:00:00,83.82,83.84,83.82,83.84,2000.0,56.2754,56.2888,56.2754,56.2888,2000.0
2013-12-17 13:05:00,83.84,83.84,83.82,83.83,600.0,56.2888,56.2888,56.2754,56.2821,600.0
2013-12-17 13:10:00,83.84,83.85,83.83,83.85,2900.0,56.2888,56.2955,56.2821,56.2955,2900.0
2013-12-17 13:15:00,83.85,83.86,83.84,83.86,1100.0,56.2955,56.3023,56.2888,56.3023,1100.0
2013-12-17 13:20:00,83.86,83.9,83.84,83.87,7600.0,56.3023,56.3291,56.2888,56.309,7600.0
2013-12-17 13:25:00,83.84,83.88,83.84,83.88,1500.0,56.2888,56.3157,56.2888,56.3157,1500.0
2013-12-17 13:30:00,83.87,83.89,83.85,83.85,2500.0,56.309,56.3224,56.2955,56.2955,2500.0
2013-12-17 13:35:00,83.89,83.89,83.85,83.87,1200.0,56.3224,56.3224,56.2955,56.309,1200.0
2013-12-17 13:40:00,83.85,83.87,83.85,83.85,4000.0,56.2955,56.309,56.2955,56.2955,4000.0
2013-12-17 13:45:00,83.88,83.91,83.85,83.9,5700.0,56.3157,56.3358,56.2955,56.3291,5700.0
2013-12-17 13:50:00,83.87,83.91,83.87,83.87,1300.0,56.309,56.3358,56.309,56.309,1300.0
2013-12-17 13:55:00,83.9,83.9,83.87,83.87,3000.0,56.3291,56.3291,56.309,56.309,3000.0
2013-12-17 14:00:00,83.91,83.91,83.87,83.87,2200.0,56.3358,56.3358,56.309,56.309,2200.0
2013-12-17 14:05:00,83.91,83.91,83.87,83.87,600.0,56.3358,56.3358,56.309,56.309,600.0
2013-12-17 14:10:00,83.87,83.91,83.87,83.9,5600.0,56.309,56.3358,56.309,56.3291,5600.0
2013-12-17 14:15:00,83.9,83.91,83.89,83.89,34700.0,56.3291,56.3358,56.3224,56.3224,34700.0
2013-12-17 14:20:00,83.89,83.89,83.88,83.89,4000.0,56.3224,56.3224,56.3157,56.3224,4000.0
2013-12-17 14:25:00,83.89,83.91,83.89,83.9,8900.0,56.3224,56.3358,56.3224,56.3291,8900.0
2013-12-17 14:30:00,83.9,83.91,83.88,83.91,3600.0,56.3291,56.3358,56.3157,56.3358,3600.0
2013-12-17 14:35:00,83.91,83.91,83.89,83.9,4800.0,56.3358,56.3358,56.3224,56.3291,4800.0
2013-12-17 14:40:00,83.91,83.91,83.89,83.89,800.0,56.3358,56.3358,56.3224,56.3224,800.0
2013-12-17 14:45:00,83.89,83.91,83.89,83.91,1000.0,56.3224,56.3358,56.3224,56.3358,1000.0
2013-12-17 14:50:00,83.89,83.92,83.89,83.9,3400.0,56.3224,56.3425,56.3224,56.3291,3400.0
2013-12-17 14:55:00,83.91,83.91,83.9,83.91,5500.0,56.3358,56.3358,56.3291,56.3358,5500.0
2013-12-17 15:00:00,83.91,83.92,83.9,83.91,12000.0,56.3358,56.3425,56.3291,56.3358,12000.0
2013-12-17 15:05:00,83.91,83.91,83.89,83.9,6700.0,56.3358,56.3358,56.3224,56.3291,6700.0
2013-12-17 15:10:00,83.89,83.89,83.87,83.89,10000.0,56.3224,56.3224,56.309,56.3224,10000.0
2013-12-17 15:15:00,83.88,83.91,83.88,83.88,1500.0,56.3157,56.3358,56.3157,56.3157,1500.0
2013-12-17 15:20:00,83.9,83.9,83.88,83.9,900.0,56.3291,56.3291,56.3157,56.3291,900.0
2013-12-17 15:25:00,83.88,83.9,83.87,83.89,3200.0,56.3157,56.3291,56.309,56.3224,3200.0
2013-12-17 15:30:00,83.89,83.9,83.88,83.89,3200.0,56.3224,56.3291,56.3157,56.3224,3200.0
2013-12-17 15:35:00,83.9,83.91,83.89,83.9,7100.0,56.3291,56.3358,56.3224,56.3291,7100.0
2013-12-17 15:40:00,83.9,83.91,83.89,83.91,4000.0,56.3291,56.3358,56.3224,56.3358,4000.0
2013-12-17 15:45:00,83.9,83.91,83.89,83.91,2000.0,56.3291,56.3358,56.3224,56.3358,2000.0
2013-12-17 15:50:00,83.92,83.92,83.89,83.9,4500.0,56.3425,56.3425,56.3224,56.3291,4500.0
2013-12-17 15:55:00,83.91,83.97,83.9,83.92,22000.0,56.3358,56.3761,56.3291,56.3425,22000.0
2013-12-18 09:30:00,83.98,83.98,83.82,83.86,11200.0,56.3828,56.3828,56.2754,56.3023,11200.0
2013-12-18 09:35:00,83.84,83.85,83.8,83.82,5500.0,56.2888,56.2955,56.262,56.2754,5500.0
2013-12-18 09:40:00,83.8,83.81,83.8,83.81,300.0,56.262,56.2687,56.262,56.2687,300.0
2013-12-18 09:45:00,83.83,83.84,83.79,83.79,1300.0,56.2821,56.2888,56.2553,56.2553,1300.0
2013-12-18 09:50:00,83.8,83.83,83.8,83.83,400.0,56.262,56.2821,56.262,56.2821,400.0
2013-12-18 09:55:00,83.8,83.83,83.8,83.82,14200.0,56.262,56.2821,56.262,56.2754,14200.0
2013-12-18 10:00:00,83.83,83.83,83.82,83.82,3000.0,56.2821,56.2821,56.2754,56.2754,3000.0
2013-12-18 10:05:00,83.83,83.83,83.82,83.82,6800.0,56.2821,56.2821,56.2754,56.2754,6800.0
2013-12-18 10:10:00,83.82,83.83,83.82,83.83,500.0,56.2754,56.2821,56.2754,56.2821,500.0
2013-12-18 10:15:00,83.82,83.83,83.82,83.82,7900.0,56.2754,56.2821,56.2754,56.2754,7900.0
2013-12-18 10:20:00,83.82,83.86,83.81,83.86,8300.0,56.2754,56.3023,56.2687,56.3023,8300.0
2013-12-18 10:25:00,83.81,83.84,83.81,83.84,900.0,56.2687,56.2888,56.2687,56.2888,900.0
2013-12-18 10:30:00,83.81,83.82,83.8,83.8,1300.0,56.2687,56.2754,56.262,56.262,1300.0
2013-12-18 10:35:00,83.79,83.79,83.78,83.78,600.0,56.2553,56.2553,56.2485,56.2485,600.0
2013-12-18 10:40:00,83.8,83.8,83.8,83.8,300.0,56.262,56.262,56.262,56.262,300.0
2013-12-18 10:45:00,83.79,83.81,83.79,83.79,1900.0,56.2553,56.2687,56.2553,56.2553,1900.0
2013-12-18 10:50:00,83.8,83.82,83.78,83.78,2800.0,56.262,56.2754,56.2485,56.2485,2800.0
2013-12-18 10:55:00,83.8,83.82,83.79,83.79,1900.0,56.262,56.2754,56.2553,56.2553,1900.0
2013-12-18 11:00:00,83.82,83.82,83.82,83.82,500.0,56.2754,56.2754,56.2754,56.2754,500.0
2013-12-18 11:05:00,83.78,83.78,83.78,83.78,200.0,56.2485,56.2485,56.2485,56.2485,200.0
2013-12-18 11:10:00,83.82,83.82,83.81,83.81,29900.0,56.2754,56.2754,56.2687,56.2687,29900.0
2013-12-18 11:15:00,83.81,83.84,83.81,83.84,4100.0,56.2687,56.2888,56.2687,56.2888,4100.0
2013-12-18 11:20:00,83.82,83.85,83.82,83.84,3800.0,56.2754,56.2955,56.2754,56.2888,3800.0
2013-12-18 11:25:00,83.84,83.84,83.81,83.81,7500.0,56.2888,56.2888,56.2687,56.2687,7500.0
2013-12-18 11:30:00,83.81,83.82,83.71,83.77,11500.0,56.2687,56.2754,56.2016,56.2418,11500.0
2013-12-18 11:35:00,83.76,83.76,83.74,83.76,1300.0,56.2351,56.2351,56.2217,56.2351,1300.0
2013-12-18 11:40:00,83.74,83.75,83.74,83.74,5200.0,56.2217,56.2284,56.2217,56.2217,5200.0
2013-12-18 11:45:00,83.76,83.79,83.74,83.74,9500.0,56.2351,56.2553,56.2217,56.2217,9500.0
2013-12-18 11:50:00,83.76,83.76,83.74,83.76,5700.0,56.2351,56.2351,56.2217,56.2351,5700.0
2013-12-18 11:55:00,83.75,83.76,83.74,83.76,2200.0,56.2284,56.2351,56.2217,56.2351,2200.0
2013-12-18 12:00:00,83.76,83.79,83.76,83.78,1400.0,56.2351,56.2553,56.2351,56.2485,1400.0
2013-12-18 12:05:00,83.79,83.79,83.78,83.79,500.0,56.2553,56.2553,56.2485,56.2553,500.0
2013-12-18 12:10:00,83.79,83.81,83.78,83.8,5900.0,56.2553,56.2687,56.2485,56.262,5900.0
2013-12-18 12:15:00,83.8,83.82,83.8,83.82,1700.0,56.262,56.2754,56.262,56.2754,1700.0
2013-12-18 12:20:00,83.82,83.85,83.82,83.85,2600.0,56.2754,56.2955,56.2754,56.2955,2600.0
2013-12-18 12:25:00,83.83,83.85,83.83,83.85,1200.0,56.2821,56.2955,56.2821,56.2955,1200.0
2013-12-18 12:30:00,83.85,83.85,83.8,83.85,1500.0,56.2955,56.2955,56.262,56.2955,1500.0
2013-12-18 12:35:00,83.85,83.85,83.79,83.82,2300.0,56.2955,56.2955,56.2553,56.2754,2300.0
2013-12-18 12:40:00,83.82,83.85,83.8,83.85,2600.0,56.2754,56.2955,56.262,56.2955,2600.0
2013-12-18 12:45:00,83.8,83.84,83.8,83.84,600.0,56.262,56.2888,56.262,56.2888,600.0
2013-12-18 12:50:00,83.8,83.85,83.8,83.81,700.0,56.262,56.2955,56.262,56.2687,700.0
2013-12-18 12:55:00,83.81,83.85,83.81,83.85,200.0,56.2687,56.2955,56.2687,56.2955,200.0
2013-12-18 13:00:00,83.82,83.84,83.8,83.84,1200.0,56.2754,56.2888,56.262,56.2888,1200.0
2013-12-18 13:05:00,83.82,83.84,83.82,83.84,400.0,56.2754,56.2888,56.2754,56.2888,400.0
2013-12-18 13:10:00,83.82,83.86,83.82,83.82,400.0,56.2754,56.3023,56.2754,56.2754,400.0
2013-12-18 13:15:00,83.86,83.86,83.82,83.82,4100.0,56.3023,56.3023,56.2754,56.2754,4100.0
2013-12-18 13:20:00,83.86,83.86,83.86,83.86,300.0,56.3023,56.3023,56.3023,56.3023,300.0
2013-12-18 13:25:00,83.83,83.86,83.82,83.82,4100.0,56.2821,56.3023,56.2754,56.2754,4100.0
2013-12-18 13:30:00,83.82,83.86,83.82,83.83,3700.0,56.2754,56.3023,56.2754,56.2821,3700.0
2013-12-18 13:35:00,83.86,83.87,83.82,83.87,2700.0,56.3023,56.309,56.2754,56.309,2700.0
2013-12-18 13:40:00,83.87,83.89,83.87,83.89,900.0,56.309,56.3224,56.309,56.3224,900.0
2013-12-18 13:45:00,83.89,83.91,83.88,83.88,3200.0,56.3224,56.3358,56.3157,56.3157,3200.0
2013-12-18 13:50:00,83.85,83.88,83.79,83.81,7500.0,56.2955,56.3157,56.2553,56.2687,7500.0
2013-12-18 13:55:00,83.8,83.85,83.79,83.85,1800.0,56.262,56.2955,56.2553,56.2955,1800.0
2013-12-18 14:00:00,83.8,83.8,83.6,83.78,3300.0,56.262,56.262,56.1277,56.2485,3300.0
2013-12-18 14:05:00,83.81,84.04,83.81,83.97,12500.0,56.2687,56.4231,56.2687,56.3761,12500.0
2013-12-18 14:10:00,83.98,84.0,83.9,83.94,21700.0,56.3828,56.3963,56.3291,56.356,21700.0
2013-12-18 14:15:00,83.92,83.95,83.88,83.88,7700.0,56.3425,56.3627,56.3157,56.3157,7700.0
2013-12-18 14:20:00,83.93,84.02,83.86,84.0,25000.0,56.3493,56.4097,56.3023,56.3963,25000.0
2013-12-18 14:25:00,84.02,84.11,84.0,84.02,16400.0,56.4097,56.4701,56.3963,56.4097,16400.0
2013-12-18 14:30:00,84.03,84.12,84.03,84.12,5000.0,56.4164,56.4768,56.4164,56.4768,5000.0
2013-12-18 14:35:00,84.12,84.13,84.1,84.13,3700.0,56.4768,56.4835,56.4634,56.4835,3700.0
2013-12-18 14:40:00,84.11,84.18,84.05,84.11,8900.0,56.4701,56.5171,56.4298,56.4701,8900.0
2013-12-18 14:45:00,84.08,84.08,83.91,83.97,2100.0,56.45,56.45,56.3358,56.3761,2100.0
2013-12-18 14:50:00,83.86,84.0,83.86,83.99,4300.0,56.3023,56.3963,56.3023,56.3895,4300.0
2013-12-18 14:55:00,83.97,83.97,83.84,83.96,7300.0,56.3761,56.3761,56.2888,56.3694,7300.0
2013-12-18 15:00:00,83.96,83.96,83.86,83.93,29700.0,56.3694,56.3694,56.3023,56.3493,29700.0
2013-12-18 15:05:00,83.92,84.0,83.92,83.97,8800.0,56.3425,56.3963,56.3425,56.3761,8800.0
2013-12-18 15:10:00,83.96,83.97,83.88,83.88,12100.0,56.3694,56.3761,56.3157,56.3157,12100.0
2013-12-18 15:15:00,83.93,84.02,83.92,84.02,5700.0,56.3493,56.4097,56.3425,56.4097,5700.0
2013-12-18 15:20:00,84.05,84.06,83.96,83.99,6800.0,56.4298,56.4365,56.3694,56.3895,6800.0
2013-12-18 15:25:00,83.95,83.96,83.86,83.86,1700.0,56.3627,56.3694,56.3023,56.3023,1700.0
2013-12-18 15:30:00,83.9,83.94,83.84,83.93,3800.0,56.3291,56.356,56.2888,56.3493,3800.0
2013-12-18 15:35:00,83.89,84.0,83.89,83.89,2100.0,56.3224,56.3963,56.3224,56.3224,2100.0
2013-12-18 15:40:00,83.99,83.99,83.89,83.98,2900.0,56.3895,56.3895,56.3224,56.3828,2900.0
2013-12-18 15:45:00,83.92,83.97,83.89,83.89,3800.0,56.3425,56.3761,56.3224,56.3224,3800.0
2013-12-18 15:50:00,83.89,83.94,83.86,83.89,3200.0,56.3224,56.356,56.3023,56.3224,3200.0
2013-12-18 15:55:00,83.89,83.94,83.89,83.94,4100.0,56.3224,56.356,56.3224,56.356,4100.0
2013-12-19 09:30:00,83.55,83.67,83.55,83.55,4900.0,56.0941,56.1747,56.0941,56.0941,4900.0
2013-12-19 09:35:00,83.55,83.6,83.55,83.57,14900.0,56.0941,56.1277,56.0941,56.1076,14900.0
2013-12-19 09:40:00,83.57,83.65,83.55,83.55,1400.0,56.1076,56.1613,56.0941,56.0941,1400.0
2013-12-19 09:45:00,83.62,83.62,83.6,83.6,300.0,56.1411,56.1411,56.1277,56.1277,300.0
2013-12-19 09:50:00,83.6,83.64,83.58,83.64,2300.0,56.1277,56.1546,56.1143,56.1546,2300.0
2013-12-19 09:55:00,83.63,83.63,83.57,83.57,1600.0,56.1478,56.1478,56.1076,56.1076,1600.0
2013-12-19 10:00:00,83.65,83.66,83.63,83.65,1200.0,56.1613,56.168,56.1478,56.1613,1200.0
2013-12-19 10:05:00,83.65,83.66,83.62,83.64,4200.0,56.1613,56.168,56.1411,56.1546,4200.0
2013-12-19 10:10:00,83.65,83.67,83.63,83.67,1800.0,56.1613,56.1747,56.1478,56.1747,1800.0
2013-12-19 10:15:00,83.65,83.67,83.64,83.64,1500.0,56.1613,56.1747,56.1546,56.1546,1500.0
2013-12-19 10:20:00,83.64,83.65,83.61,83.62,3300.0,56.1546,56.1613,56.1344,56.1411,3300.0
2013-12-19 10:25:00,83.65,83.65,83.61,83.61,700.0,56.1613,56.1613,56.1344,56.1344,700.0
2013-12-19 10:30:00,83.64,83.65,83.64,83.64,1200.0,56.1546,56.1613,56.1546,56.1546,1200.0
2013-12-19 10:35:00,83.65,83.72,83.64,83.65,1800.0,56.1613,56.2083,56.1546,56.1613,1800.0
2013-12-19 10:40:00,83.68,83.68,83.65,83.66,900.0,56.1814,56.1814,56.1613,56.168,900.0
2013-12-19 10:45:00,83.68,83.68,83.65,83.68,1900.0,56.1814,56.1814,56.1613,56.1814,1900.0
2013-12-19 10:50:00,83.65,83.71,83.64,83.64,2200.0,56.1613,56.2016,56.1546,56.1546,2200.0
2013-12-19 10:55:00,83.7,83.71,83.64,83.64,2200.0,56.1948,56.2016,56.1546,56.1546,2200.0
2013-12-19 11:00:00,83.7,83.7,83.6,83.67,1200.0,56.1948,56.1948,56.1277,56.1747,1200.0
2013-12-19 11:05:00,83.6,83.65,83.59,83.63,1800.0,56.1277,56.1613,56.121,56.1478,1800.0
2013-12-19 11:10:00,83.59,83.65,83.57,83.57,5800.0,56.121,56.1613,56.1076,56.1076,5800.0
2013-12-19 11:15:00,83.62,83.62,83.57,83.62,1300.0,56.1411,56.1411,56.1076,56.1411,1300.0
2013-12-19 11:20:00,83.57,83.6,83.55,83.57,17200.0,56.1076,56.1277,56.0941,56.1076,17200.0
2013-12-19 11:25:00,83.59,83.62,83.57,83.57,900.0,56.121,56.1411,56.1076,56.1076,900.0
2013-12-19 11:30:00,83.62,83.62,83.57,83.57,1300.0,56.1411,56.1411,56.1076,56.1076,1300.0
2013-12-19 11:35:00,83.57,83.61,83.57,83.61,2000.0,56.1076,56.1344,56.1076,56.1344,2000.0
2013-12-19 11:40:00,83.61,83.62,83.6,83.62,7100.0,56.1344,56.1411,56.1277,56.1411,7100.0
2013-12-19 11:45:00,83.61,83.63,83.6,83.62,2000.0,56.1344,56.1478,56.1277,56.1411,2000.0
2013-12-19 11:50:00,83.64,83.65,83.64,83.65,4000.0,56.1546,56.1613,56.1546,56.1613,4000.0
2013-12-19 11:55:00,83.64,83.66,83.64,83.65,8600.0,56.1546,56.168,56.1546,56.1613,8600.0
2013-12-19 12:00:00,83.66,83.66,83.65,83.66,5000.0,56.168,56.168,56.1613,56.168,5000.0
2013-12-19 12:05:00,83.66,83.66,83.65,83.65,12700.0,56.168,56.168,56.1613,56.1613,12700.0
2013-12-19 12:10:00,83.65,83.66,83.65,83.66,8500.0,56.1613,56.168,56.1613,56.168,8500.0
2013-12-19 12:15:00,83.65,83.67,83.65,83.65,1300.0,56.1613,56.1747,56.1613,56.1613,1300.0
2013-12-19 12:20:00,83.65,83.66,83.64,83.65,16300.0,56.1613,56.168,56.1546,56.1613,16300.0
2013-12-19 12:25:00,83.65,83.66,83.64,83.66,3400.0,56.1613,56.168,56.1546,56.168,3400.0
2013-12-19 12:30:00,83.65,83.68,83.62,83.62,36900.0,56.1613,56.1814,56.1411,56.1411,36900.0
2013-12-19 12:35:00,83.67,83.67,83.62,83.63,4700.0,56.1747,56.1747,56.1411,56.1478,4700.0
2013-12-19 12:40:00,83.64,83.64,83.62,83.63,1000.0,56.1546,56.1546,56.1411,56.1478,1000.0
2013-12-19 12:45:00,83.62,83.66,83.62,83.63,2100.0,56.1411,56.168,56.1411,56.1478,2100.0
2013-12-19 12:50:00,83.66,83.67,83.66,83.66,1700.0,56.168,56.1747,56.168,56.168,1700.0
2013-12-19 12:55:00,83.66,83.67,83.62,83.63,6800.0,56.168,56.1747,56.1411,56.1478,6800.0
2013-12-19 13:00:00,83.66,83.66,83.59,83.61,8500.0,56.168,56.168,56.121,56.1344,8500.0
2013-12-19 13:05:00,83.61,83.67,83.61,83.62,1600.0,56.1344,56.1747,56.1344,56.1411,1600.0
2013-12-19 13:10:00,83.67,83.67,83.62,83.62,1600.0,56.1747,56.1747,56.1411,56.1411,1600.0
2013-12-19 13:15:00,83.64,83.71,83.64,83.65,1200.0,56.1546,56.2016,56.1546,56.1613,1200.0
2013-12-19 13:20:00,83.65,83.66,83.65,83.66,300.0,56.1613,56.168,56.1613,56.168,300.0
2013-12-19 13:25:00,83.65,83.69,83.62,83.69,1200.0,56.1613,56.1881,56.1411,56.1881,1200.0
2013-12-19 13:30:00,83.64,83.67,83.63,83.63,1500.0,56.1546,56.1747,56.1478,56.1478,1500.0
2013-12-19 13:35:00,83.64,83.69,83.62,83.67,3300.0,56.1546,56.1881,56.1411,56.1747,3300.0
2013-12-19 13:40:00,83.67,83.69,83.65,83.65,3200.0,56.1747,56.1881,56.1613,56.1613,3200.0
2013-12-19 13:45:00,83.65,83.69,83.63,83.69,9100.0,56.1613,56.1881,56.1478,56.1881,9100.0
2013-12-19 13:50:00,83.65,83.68,83.63,83.68,3000.0,56.1613,56.1814,56.1478,56.1814,3000.0
2013-12-19 13:55:00,83.68,83.68,83.63,83.63,3500.0,56.1814,56.1814,56.1478,56.1478,3500.0
2013-12-19 14:00:00,83.62,83.66,83.62,83.65,800.0,56.1411,56.168,56.1411,56.1613,800.0
2013-12-19 14:05:00,83.66,83.67,83.62,83.63,3000.0,56.168,56.1747,56.1411,56.1478,3000.0
2013-12-19 14:10:00,83.62,83.67,83.62,83.67,500.0,56.1411,56.1747,56.1411,56.1747,500.0
2013-12-19 14:15:00,83.67,83.67,83.62,83.62,1000.0,56.1747,56.1747,56.1411,56.1411,1000.0
2013-12-19 14:20:00,83.67,83.67,83.65,83.65,500.0,56.1747,56.1747,56.1613,56.1613,500.0
2013-12-19 14:25:00,83.64,83.68,83.64,83.65,9600.0,56.1546,56.1814,56.1546,56.1613,9600.0
2013-12-19 14:30:00,83.68,83.7,83.65,83.69,7100.0,56.1814,56.1948,56.1613,56.1881,7100.0
2013-12-19 14:35:00,83.71,83.74,83.7,83.74,5900.0,56.2016,56.2217,56.1948,56.2217,5900.0
2013-12-19 14:40:00,83.74,83.74,83.71,83.74,2500.0,56.2217,56.2217,56.2016,56.2217,2500.0
2013-12-19 14:45:00,83.74,83.74,83.73,83.74,1400.0,56.2217,56.2217,56.215,56.2217,1400.0
2013-12-19 14:50:00,83.74,83.74,83.72,83.74,1800.0,56.2217,56.2217,56.2083,56.2217,1800.0
2013-12-19 14:55:00,83.72,83.74,83.72,83.72,1900.0,56.2083,56.2217,56.2083,56.2083,1900.0
2013-12-19 15:00:00,83.72,83.74,83.72,83.73,7300.0,56.2083,56.2217,56.2083,56.215,7300.0
2013-12-19 15:05:00,83.74,83.74,83.72,83.74,6100.0,56.2217,56.2217,56.2083,56.2217,6100.0
2013-12-19 15:10:00,83.73,83.74,83.71,83.72,5500.0,56.215,56.2217,56.2016,56.2083,5500.0
2013-12-19 15:15:00,83.72,83.73,83.7,83.72,4900.0,56.2083,56.215,56.1948,56.2083,4900.0
2013-12-19 15:20:00,83.73,83.73,83.67,83.72,7400.0,56.215,56.215,56.1747,56.2083,7400.0
2013-12-19 15:25:00,83.68,83.72,83.67,83.7,6000.0,56.1814,56.2083,56.1747,56.1948,6000.0
2013-12-19 15:30:00,83.67,83.71,83.67,83.7,4700.0,56.1747,56.2016,56.1747,56.1948,4700.0
2013-12-19 15:35:00,83.71,83.71,83.66,83.7,2400.0,56.2016,56.2016,56.168,56.1948,2400.0
2013-12-19 15:40:00,83.7,83.72,83.67,83.71,6000.0,56.1948,56.2083,56.1747,56.2016,6000.0
2013-12-19 15:45:00,83.72,83.72,83.7,83.71,3900.0,56.2083,56.2083,56.1948,56.2016,3900.0
2013-12-19 15:50:00,83.71,83.71,83.69,83.7,8900.0,56.2016,56.2016,56.1881,56.1948,8900.0
2013-12-19 15:55:00,83.7,83.71,83.66,83.7,6100.0,56.1948,56.2016,56.168,56.1948,6100.0
2013-12-20 09:30:00,83.7,83.73,83.63,83.63,5100.0,56.1948,56.215,56.1478,56.1478,5100.0
2013-12-20 09:35:00,83.61,83.83,83.51,83.83,1700.0,56.1344,56.2821,56.0673,56.2821,1700.0
2013-12-20 09:40:00,83.6,83.83,83.6,83.69,1700.0,56.1277,56.2821,56.1277,56.1881,1700.0
2013-12-20 09:45:00,83.72,83.72,83.7,83.7,9000.0,56.2083,56.2083,56.1948,56.1948,9000.0
2013-12-20 09:50:00,83.72,83.78,83.72,83.77,300.0,56.2083,56.2485,56.2083,56.2418,300.0
2013-12-20 09:55:00,83.71,83.73,83.71,83.73,500.0,56.2016,56.215,56.2016,56.215,500.0
2013-12-20 10:00:00,83.73,83.78,83.73,83.78,1000.0,56.215,56.2485,56.215,56.2485,1000.0
2013-12-20 10:05:00,83.77,83.85,83.76,83.76,900.0,56.2418,56.2955,56.2351,56.2351,900.0
2013-12-20 10:10:00,83.76,83.81,83.71,83.76,3500.0,56.2351,56.2687,56.2016,56.2351,3500.0
2013-12-20 10:15:00,83.76,83.79,83.71,83.71,6400.0,56.2351,56.2553,56.2016,56.2016,6400.0
2013-12-20 10:20:00,83.78,83.79,83.72,83.73,900.0,56.2485,56.2553,56.2083,56.215,900.0
2013-12-20 10:25:00,83.77,83.78,83.73,83.76,1200.0,56.2418,56.2485,56.215,56.2351,1200.0
2013-12-20 10:30:00,83.78,83.81,83.76,83.81,4100.0,56.2485,56.2687,56.2351,56.2687,4100.0
2013-12-20 10:35:00,83.8,83.83,83.79,83.79,2500.0,56.262,56.2821,56.2553,56.2553,2500.0
2013-12-20 10:40:00,83.82,83.84,83.79,83.79,1000.0,56.2754,56.2888,56.2553,56.2553,1000.0
2013-12-20 10:45:00,83.82,83.86,83.8,83.86,1200.0,56.2754,56.3023,56.262,56.3023,1200.0
2013-12-20 10:50:00,83.85,83.85,83.79,83.84,1400.0,56.2955,56.2955,56.2553,56.2888,1400.0
2013-12-20 10:55:00,83.81,83.85,83.8,83.8,1300.0,56.2687,56.2955,56.262,56.262,1300.0
2013-12-20 11:00:00,83.82,83.85,83.8,83.8,1300.0,56.2754,56.2955,56.262,56.262,1300.0
2013-12-20 11:05:00,83.84,83.87,83.81,83.87,4200.0,56.2888,56.309,56.2687,56.309,4200.0
2013-12-20 11:10:00,83.87,83.87,83.86,83.87,1700.0,56.309,56.309,56.3023,56.309,1700.0
2013-12-20 11:15:00,83.87,83.87,83.82,83.87,2700.0,56.309,56.309,56.2754,56.309,2700.0
2013-12-20 11:20:00,83.82,83.87,83.82,83.82,1200.0,56.2754,56.309,56.2754,56.2754,1200.0
2013-12-20 11:25:00,83.82,83.86,83.82,83.82,4000.0,56.2754,56.3023,56.2754,56.2754,4000.0
2013-12-20 11:30:00,83.82,83.86,83.82,83.83,400.0,56.2754,56.3023,56.2754,56.2821,400.0
2013-12-20 11:35:00,83.85,83.86,83.82,83.82,2000.0,56.2955,56.3023,56.2754,56.2754,2000.0
2013-12-20 11:40:00,83.82,83.85,83.81,83.85,1200.0,56.2754,56.2955,56.2687,56.2955,1200.0
2013-12-20 11:45:00,83.85,83.86,83.79,83.81,2500.0,56.2955,56.3023,56.2553,56.2687,2500.0
2013-12-20 11:50:00,83.79,83.84,83.79,83.79,1000.0,56.2553,56.2888,56.2553,56.2553,1000.0
2013-12-20 11:55:00,83.81,83.81,83.76,83.81,1800.0,56.2687,56.2687,56.2351,56.2687,1800.0
2013-12-20 12:00:00,83.77,83.81,83.76,83.78,1700.0,56.2418,56.2687,56.2351,56.2485,1700.0
2013-12-20 12:05:00,83.75,83.79,83.74,83.74,900.0,56.2284,56.2553,56.2217,56.2217,900.0
2013-12-20 12:10:00,83.76,83.76,83.74,83.74,400.0,56.2351,56.2351,56.2217,56.2217,400.0
2013-12-20 12:15:00,83.78,83.81,83.77,83.81,700.0,56.2485,56.2687,56.2418,56.2687,700.0
2013-12-20 12:20:00,83.79,83.82,83.76,83.78,1200.0,56.2553,56.2754,56.2351,56.2485,1200.0
2013-12-20 12:25:00,83.82,83.83,83.8,83.81,1500.0,56.2754,56.2821,56.262,56.2687,1500.0
2013-12-20 12:30:00,83.82,83.84,83.81,83.84,1300.0,56.2754,56.2888,56.2687,56.2888,1300.0
2013-12-20 12:35:00,83.8,83.85,83.8,83.85,400.0,56.262,56.2955,56.262,56.2955,400.0
2013-12-20 12:40:00,83.85,83.88,83.83,83.87,2700.0,56.2955,56.3157,56.2821,56.309,2700.0
2013-12-20 12:45:00,83.86,83.88,83.86,83.88,700.0,56.3023,56.3157,56.3023,56.3157,700.0
2013-12-20 12:50:00,83.84,83.92,83.84,83.89,19300.0,56.2888,56.3425,56.2888,56.3224,19300.0
2013-12-20 12:55:00,83.84,83.88,83.84,83.85,1400.0,56.2888,56.3157,56.2888,56.2955,1400.0
2013-12-20 13:00:00,83.84,83.85,83.84,83.84,500.0,56.2888,56.2955,56.2888,56.2888,500.0
2013-12-20 13:05:00,83.84,83.89,83.84,83.89,1700.0,56.2888,56.3224,56.2888,56.3224,1700.0
2013-12-20 13:10:00,83.9,83.92,83.9,83.91,300.0,56.3291,56.3425,56.3291,56.3358,300.0
2013-12-20 13:15:00,83.91,83.91,83.88,83.89,1300.0,56.3358,56.3358,56.3157,56.3224,1300.0
2013-12-20 13:20:00,83.89,83.9,83.88,83.89,3200.0,56.3224,56.3291,56.3157,56.3224,3200.0
2013-12-20 13:25:00,83.89,83.92,83.89,83.92,2700.0,56.3224,56.3425,56.3224,56.3425,2700.0
2013-12-20 13:30:00,83.91,83.91,83.88,83.89,500.0,56.3358,56.3358,56.3157,56.3224,500.0
2013-12-20 13:35:00,83.91,83.91,83.89,83.9,22100.0,56.3358,56.3358,56.3224,56.3291,22100.0
2013-12-20 13:40:00,83.89,83.91,83.88,83.89,32400.0,56.3224,56.3358,56.3157,56.3224,32400.0
2013-12-20 13:45:00,83.89,83.89,83.87,83.88,6900.0,56.3224,56.3224,56.309,56.3157,6900.0
2013-12-20 13:50:00,83.86,83.87,83.86,83.87,17700.0,56.3023,56.309,56.3023,56.309,17700.0
2013-12-20 13:55:00,83.87,83.87,83.86,83.86,5500.0,56.309,56.309,56.3023,56.3023,5500.0
2013-12-20 14:00:00,83.88,83.88,83.83,83.83,50500.0,56.3157,56.3157,56.2821,56.2821,50500.0
2013-12-20 14:05:00,83.82,83.86,83.82,83.85,1700.0,56.2754,56.3023,56.2754,56.2955,1700.0
2013-12-20 14:10:00,83.82,83.86,83.81,83.81,3200.0,56.2754,56.3023,56.2687,56.2687,3200.0
2013-12-20 14:15:00,83.81,83.86,83.79,83.79,800.0,56.2687,56.3023,56.2553,56.2553,800.0
2013-12-20 14:20:00,83.85,83.86,83.76,83.81,2900.0,56.2955,56.3023,56.2351,56.2687,2900.0
2013-12-20 14:25:00,83.85,83.85,83.78,83.85,2900.0,56.2955,56.2955,56.2485,56.2955,2900.0
2013-12-20 14:30:00,83.86,83.86,83.77,83.78,1600.0,56.3023,56.3023,56.2418,56.2485,1600.0
2013-12-20 14:35:00,83.79,83.86,83.78,83.81,1000.0,56.2553,56.3023,56.2485,56.2687,1000.0
2013-12-20 14:40:00,83.78,83.83,83.77,83.83,1000.0,56.2485,56.2821,56.2418,56.2821,1000.0
2013-12-20 14:45:00,83.79,83.84,83.77,83.82,1700.0,56.2553,56.2888,56.2418,56.2754,1700.0
2013-12-20 14:50:00,83.78,83.86,83.78,83.78,1700.0,56.2485,56.3023,56.2485,56.2485,1700.0
2013-12-20 14:55:00,83.78,83.86,83.78,83.86,500.0,56.2485,56.3023,56.2485,56.3023,500.0
2013-12-20 15:00:00,83.86,83.86,83.78,83.82,700.0,56.3023,56.3023,56.2485,56.2754,700.0
2013-12-20 15:05:00,83.78,83.82,83.78,83.78,1000.0,56.2485,56.2754,56.2485,56.2485,1000.0
2013-12-20 15:10:00,83.86,83.86,83.78,83.86,7200.0,56.3023,56.3023,56.2485,56.3023,7200.0
2013-12-20 15:15:00,83.79,83.86,83.78,83.8,6200.0,56.2553,56.3023,56.2485,56.262,6200.0
2013-12-20 15:20:00,83.8,83.86,83.8,83.8,6100.0,56.262,56.3023,56.262,56.262,6100.0
2013-12-20 15:25:00,83.86,83.86,83.8,83.86,3600.0,56.3023,56.3023,56.262,56.3023,3600.0
2013-12-20 15:30:00,83.8,83.92,83.78,83.91,5900.0,56.262,56.3425,56.2485,56.3358,5900.0
2013-12-20 15:35:00,83.87,83.92,83.78,83.92,2700.0,56.309,56.3425,56.2485,56.3425,2700.0
2013-12-20 15:40:00,83.78,83.92,83.78,83.8,9500.0,56.2485,56.3425,56.2485,56.262,9500.0
2013-12-20 15:45:00,83.84,83.91,83.81,83.85,5700.0,56.2888,56.3358,56.2687,56.2955,5700.0
2013-12-20 15:50:00,83.85,83.85,83.83,83.84,1200.0,56.2955,56.2955,56.2821,56.2888,1200.0
2013-12-20 15:55:00,83.9,83.93,83.89,83.92,2900.0,56.3291,56.3493,56.3224,56.3425,2900.0
2013-12-23 09:30:00,83.8,83.88,83.72,83.88,4400.0,56.262,56.3157,56.2083,56.3157,4400.0
2013-12-23 09:35:00,83.73,83.87,83.72,83.72,2100.0,56.215,56.309,56.2083,56.2083,2100.0
2013-12-23 09:40:00,83.87,83.87,83.72,83.84,4600.0,56.309,56.309,56.2083,56.2888,4600.0
2013-12-23 09:45:00,83.87,83.87,83.72,83.8,2200.0,56.309,56.309,56.2083,56.262,2200.0
2013-12-23 09:50:00,83.72,83.79,83.72,83.79,600.0,56.2083,56.2553,56.2083,56.2553,600.0
2013-12-23 09:55:00,83.77,83.83,83.75,83.81,1200.0,56.2418,56.2821,56.2284,56.2687,1200.0
2013-12-23 10:00:00,83.8,83.82,83.79,83.81,5200.0,56.262,56.2754,56.2553,56.2687,5200.0
2013-12-23 10:05:00,83.84,83.84,83.8,83.8,3500.0,56.2888,56.2888,56.262,56.262,3500.0
2013-12-23 10:10:00,83.8,83.86,83.75,83.86,2100.0,56.262,56.3023,56.2284,56.3023,2100.0
2013-12-23 10:15:00,83.86,83.86,83.76,83.76,3400.0,56.3023,56.3023,56.2351,56.2351,3400.0
2013-12-23 10:20:00,83.84,83.87,83.77,83.78,700.0,56.2888,56.309,56.2418,56.2485,700.0
2013-12-23 10:25:00,83.85,83.88,83.8,83.81,1500.0,56.2955,56.3157,56.262,56.2687,1500.0
2013-12-23 10:30:00,83.84,83.88,83.84,83.86,1700.0,56.2888,56.3157,56.2888,56.3023,1700.0
2013-12-23 10:35:00,83.86,83.88,83.8,83.85,2800.0,56.3023,56.3157,56.262,56.2955,2800.0
2013-12-23 10:40:00,83.84,83.84,83.8,83.8,500.0,56.2888,56.2888,56.262,56.262,500.0
2013-12-23 10:45:00,83.85,83.85,83.8,83.85,1600.0,56.2955,56.2955,56.262,56.2955,1600.0
2013-12-23 10:50:00,83.8,83.86,83.8,83.81,4800.0,56.262,56.3023,56.262,56.2687,4800.0
2013-12-23 10:55:00,83.84,83.84,83.8,83.83,9600.0,56.2888,56.2888,56.262,56.2821,9600.0
2013-12-23 11:00:00,83.81,83.84,83.8,83.81,1100.0,56.2687,56.2888,56.262,56.2687,1100.0
2013-12-23 11:05:00,83.8,83.81,83.78,83.78,7300.0,56.262,56.2687,56.2485,56.2485,7300.0
2013-12-23 11:10:00,83.78,83.81,83.78,83.78,1400.0,56.2485,56.2687,56.2485,56.2485,1400.0
2013-12-23 11:15:00,83.78,83.83,83.78,83.83,3700.0,56.2485,56.2821,56.2485,56.2821,3700.0
2013-12-23 11:20:00,83.82,83.82,83.8,83.81,3400.0,56.2754,56.2754,56.262,56.2687,3400.0
2013-12-23 11:25:00,83.83,83.83,83.82,83.83,900.0,56.2821,56.2821,56.2754,56.2821,900.0
2013-12-23 11:30:00,83.82,83.83,83.82,83.83,800.0,56.2754,56.2821,56.2754,56.2821,800.0
2013-12-23 11:35:00,83.83,83.83,83.81,83.81,1400.0,56.2821,56.2821,56.2687,56.2687,1400.0
2013-12-23 11:40:00,83.82,83.82,83.82,83.82,500.0,56.2754,56.2754,56.2754,56.2754,500.0
2013-12-23 11:45:00,83.82,83.83,83.81,83.82,3700.0,56.2754,56.2821,56.2687,56.2754,3700.0
2013-12-23 11:50:00,83.81,83.82,83.81,83.82,3200.0,56.2687,56.2754,56.2687,56.2754,3200.0
2013-12-23 11:55:00,83.82,83.83,83.79,83.79,2900.0,56.2754,56.2821,56.2553,56.2553,2900.0
2013-12-23 12:00:00,83.82,83.82,83.82,83.82,2700.0,56.2754,56.2754,56.2754,56.2754,2700.0
2013-12-23 12:05:00,83.82,83.84,83.82,83.84,1000.0,56.2754,56.2888,56.2754,56.2888,1000.0
2013-12-23 12:10:00,83.84,83.84,83.84,83.84,100.0,56.2888,56.2888,56.2888,56.2888,100.0
2013-12-23 12:15:00,83.82,83.85,83.82,83.83,2300.0,56.2754,56.2955,56.2754,56.2821,2300.0
2013-12-23 12:20:00,83.85,83.85,83.82,83.83,1100.0,56.2955,56.2955,56.2754,56.2821,1100.0
2013-12-23 12:25:00,83.82,83.85,83.82,83.82,900.0,56.2754,56.2955,56.2754,56.2754,900.0
2013-12-23 12:30:00,83.84,83.84,83.83,83.83,2100.0,56.2888,56.2888,56.2821,56.2821,2100.0
2013-12-23 12:35:00,83.82,83.84,83.82,83.82,800.0,56.2754,56.2888,56.2754,56.2754,800.0
2013-12-23 12:40:00,83.82,83.83,83.8,83.81,3000.0,56.2754,56.2821,56.262,56.2687,3000.0
2013-12-23 12:45:00,83.8,83.82,83.8,83.82,800.0,56.262,56.2754,56.262,56.2754,800.0
2013-12-23 12:50:00,83.82,83.82,83.81,83.82,8000.0,56.2754,56.2754,56.2687,56.2754,8000.0
2013-12-23 12:55:00,83.81,83.82,83.8,83.8,600.0,56.2687,56.2754,56.262,56.262,600.0
2013-12-23 13:00:00,83.82,83.82,83.81,83.81,200.0,56.2754,56.2754,56.2687,56.2687,200.0
2013-12-23 13:05:00,83.81,83.83,83.8,83.81,10300.0,56.2687,56.2821,56.262,56.2687,10300.0
2013-12-23 13:10:00,83.81,83.82,83.8,83.81,4100.0,56.2687,56.2754,56.262,56.2687,4100.0
2013-12-23 13:15:00,83.82,83.82,83.77,83.77,2400.0,56.2754,56.2754,56.2418,56.2418,2400.0
2013-12-23 13:20:00,83.78,83.79,83.77,83.77,1600.0,56.2485,56.2553,56.2418,56.2418,1600.0
2013-12-23 13:25:00,83.78,83.78,83.77,83.77,300.0,56.2485,56.2485,56.2418,56.2418,300.0
2013-12-23 13:30:00,83.79,83.79,83.77,83.77,2200.0,56.2553,56.2553,56.2418,56.2418,2200.0
2013-12-23 13:35:00,83.77,83.78,83.75,83.75,3000.0,56.2418,56.2485,56.2284,56.2284,3000.0
2013-12-23 13:40:00,83.78,83.78,83.75,83.77,1500.0,56.2485,56.2485,56.2284,56.2418,1500.0
2013-12-23 13:45:00,83.75,83.78,83.75,83.76,3200.0,56.2284,56.2485,56.2284,56.2351,3200.0
2013-12-23 13:50:00,83.78,83.78,83.75,83.75,1100.0,56.2485,56.2485,56.2284,56.2284,1100.0
2013-12-23 13:55:00,83.75,83.77,83.75,83.75,2300.0,56.2284,56.2418,56.2284,56.2284,2300.0
2013-12-23 14:00:00,83.75,83.77,83.75,83.75,1900.0,56.2284,56.2418,56.2284,56.2284,1900.0
2013-12-23 14:05:00,83.75,83.77,83.75,83.75,1700.0,56.2284,56.2418,56.2284,56.2284,1700.0
2013-12-23 14:10:00,83.77,83.77,83.68,83.69,3900.0,56.2418,56.2418,56.1814,56.1881,3900.0
2013-12-23 14:15:00,83.68,83.76,83.67,83.67,2100.0,56.1814,56.2351,56.1747,56.1747,2100.0
2013-12-23 14:20:00,83.67,83.76,83.67,83.73,7500.0,56.1747,56.2351,56.1747,56.215,7500.0
2013-12-23 14:25:00,83.75,83.75,83.71,83.75,3700.0,56.2284,56.2284,56.2016,56.2284,3700.0
2013-12-23 14:30:00,83.74,83.75,83.74,83.74,400.0,56.2217,56.2284,56.2217,56.2217,400.0
2013-12-23 14:35:00,83.75,83.75,83.68,83.69,10400.0,56.2284,56.2284,56.1814,56.1881,10400.0
2013-12-23 14:40:00,83.71,83.73,83.68,83.72,2700.0,56.2016,56.215,56.1814,56.2083,2700.0
2013-12-23 14:45:00,83.69,83.7,83.69,83.7,1300.0,56.1881,56.1948,56.1881,56.1948,1300.0
2013-12-23 14:50:00,83.7,83.74,83.69,83.73,6200.0,56.1948,56.2217,56.1881,56.215,6200.0
2013-12-23 14:55:00,83.72,83.74,83.71,83.73,2100.0,56.2083,56.2217,56.2016,56.215,2100.0
2013-12-23 15:00:00,83.71,83.74,83.71,83.74,1100.0,56.2016,56.2217,56.2016,56.2217,1100.0
2013-12-23 15:05:00,83.74,83.74,83.71,83.73,3300.0,56.2217,56.2217,56.2016,56.215,3300.0
2013-12-23 15:10:00,83.74,83.74,83.71,83.72,5900.0,56.2217,56.2217,56.2016,56.2083,5900.0
2013-12-23 15:15:00,83.71,83.74,83.71,83.72,1300.0,56.2016,56.2217,56.2016,56.2083,1300.0
2013-12-23 15:20:00,83.72,83.74,83.71,83.71,4800.0,56.2083,56.2217,56.2016,56.2016,4800.0
2013-12-23 15:25:00,83.71,83.74,83.71,83.74,800.0,56.2016,56.2217,56.2016,56.2217,800.0
2013-12-23 15:30:00,83.73,83.74,83.71,83.74,800.0,56.215,56.2217,56.2016,56.2217,800.0
2013-12-23 15:35:00,83.74,83.78,83.71,83.78,5300.0,56.2217,56.2485,56.2016,56.2485,5300.0
2013-12-23 15:40:00,83.74,83.79,83.72,83.74,600.0,56.2217,56.2553,56.2083,56.2217,600.0
2013-12-23 15:45:00,83.79,83.79,83.72,83.72,4100.0,56.2553,56.2553,56.2083,56.2083,4100.0
2013-12-23 15:50:00,83.73,83.78,83.71,83.71,1900.0,56.215,56.2485,56.2016,56.2016,1900.0
2013-12-23 15:55:00,83.74,83.77,83.72,83.76,4600.0,56.2217,56.2418,56.2083,56.2351,4600.0
2013-12-24 09:30:00,82.93,82.98,82.8,82.83,9300.0,56.226,56.2599,56.1379,56.1582,9300.0
2013-12-24 09:35:00,82.82,82.82,82.73,82.77,8600.0,56.1515,56.1515,56.0904,56.1176,8600.0
2013-12-24 09:40:00,82.72,82.78,82.72,82.74,1000.0,56.0837,56.1243,56.0837,56.0972,1000.0
2013-12-24 09:45:00,82.78,82.82,82.72,82.72,1500.0,56.1243,56.1515,56.0837,56.0837,1500.0
2013-12-24 09:50:00,82.72,82.82,82.72,82.79,16100.0,56.0837,56.1515,56.0837,56.1311,16100.0
2013-12-24 09:55:00,82.79,82.83,82.77,82.79,18100.0,56.1311,56.1582,56.1176,56.1311,18100.0
2013-12-24 10:00:00,82.78,82.84,82.76,82.76,12200.0,56.1243,56.165,56.1108,56.1108,12200.0
2013-12-24 10:05:00,82.76,82.84,82.76,82.84,14100.0,56.1108,56.165,56.1108,56.165,14100.0
2013-12-24 10:10:00,82.82,82.83,82.8,82.82,8800.0,56.1515,56.1582,56.1379,56.1515,8800.0
2013-12-24 10:15:00,82.81,82.82,82.79,82.8,1200.0,56.1447,56.1515,56.1311,56.1379,1200.0
2013-12-24 10:20:00,82.79,82.81,82.76,82.76,12500.0,56.1311,56.1447,56.1108,56.1108,12500.0
2013-12-24 10:25:00,82.76,82.8,82.73,82.73,3000.0,56.1108,56.1379,56.0904,56.0904,3000.0
2013-12-24 10:30:00,82.79,82.8,82.73,82.77,2700.0,56.1311,56.1379,56.0904,56.1176,2700.0
2013-12-24 10:35:00,82.76,82.76,82.72,82.75,9600.0,56.1108,56.1108,56.0837,56.104,9600.0
2013-12-24 10:40:00,82.74,82.76,82.72,82.75,6400.0,56.0972,56.1108,56.0837,56.104,6400.0
2013-12-24 10:45:00,82.74,82.76,82.72,82.76,5200.0,56.0972,56.1108,56.0837,56.1108,5200.0
2013-12-24 10:50:00,82.75,82.77,82.72,82.76,20600.0,56.104,56.1176,56.0837,56.1108,20600.0
2013-12-24 10:55:00,82.77,82.8,82.72,82.76,24500.0,56.1176,56.1379,56.0837,56.1108,24500.0
2013-12-24 11:00:00,82.79,82.79,82.74,82.74,6600.0,56.1311,56.1311,56.0972,56.0972,6600.0
2013-12-24 11:05:00,82.79,82.79,82.76,82.76,14700.0,56.1311,56.1311,56.1108,56.1108,14700.0
2013-12-24 11:10:00,82.76,82.79,82.74,82.76,4900.0,56.1108,56.1311,56.0972,56.1108,4900.0
2013-12-24 11:15:00,82.76,82.77,82.72,82.76,13300.0,56.1108,56.1176,56.0837,56.1108,13300.0
2013-12-24 11:20:00,82.74,82.76,82.72,82.76,4400.0,56.0972,56.1108,56.0837,56.1108,4400.0
2013-12-24 11:25:00,82.73,82.76,82.72,82.75,800.0,56.0904,56.1108,56.0837,56.104,800.0
2013-12-24 11:30:00,82.78,82.79,82.72,82.74,10000.0,56.1243,56.1311,56.0837,56.0972,10000.0
2013-12-24 11:35:00,82.75,82.76,82.72,82.73,7600.0,56.104,56.1108,56.0837,56.0904,7600.0
2013-12-24 11:40:00,82.75,82.76,82.72,82.74,14300.0,56.104,56.1108,56.0837,56.0972,14300.0
2013-12-24 11:45:00,82.71,82.73,82.67,82.68,36700.0,56.0769,56.0904,56.0498,56.0565,36700.0
2013-12-24 11:50:00,82.66,82.74,82.66,82.72,3000.0,56.043,56.0972,56.043,56.0837,3000.0
2013-12-24 11:55:00,82.72,82.72,82.71,82.71,4400.0,56.0837,56.0837,56.0769,56.0769,4400.0
2013-12-24 12:00:00,82.7,82.71,82.66,82.66,8900.0,56.0701,56.0769,56.043,56.043,8900.0
2013-12-24 12:05:00,82.69,82.74,82.67,82.67,3300.0,56.0633,56.0972,56.0498,56.0498,3300.0
2013-12-24 12:10:00,82.69,82.73,82.65,82.66,2600.0,56.0633,56.0904,56.0362,56.043,2600.0
2013-12-24 12:15:00,82.66,82.68,82.64,82.65,13200.0,56.043,56.0565,56.0294,56.0362,13200.0
2013-12-24 12:20:00,82.66,82.68,82.64,82.65,8300.0,56.043,56.0565,56.0294,56.0362,8300.0
2013-12-24 12:25:00,82.65,82.69,82.64,82.64,13800.0,56.0362,56.0633,56.0294,56.0294,13800.0
2013-12-24 12:30:00,82.68,82.69,82.64,82.64,5600.0,56.0565,56.0633,56.0294,56.0294,5600.0
2013-12-24 12:35:00,82.64,82.69,82.64,82.69,5000.0,56.0294,56.0633,56.0294,56.0633,5000.0
2013-12-24 12:40:00,82.69,82.69,82.62,82.62,17000.0,56.0633,56.0633,56.0159,56.0159,17000.0
2013-12-24 12:45:00,82.65,82.68,82.61,82.63,7400.0,56.0362,56.0565,56.0091,56.0226,7400.0
2013-12-24 12:50:00,82.64,82.69,82.6,82.6,21600.0,56.0294,56.0633,56.0023,56.0023,21600.0
2013-12-24 12:55:00,82.63,82.7,82.62,82.69,23900.0,56.0226,56.0701,56.0159,56.0633,23900.0
2013-12-26 09:30:00,82.77,82.81,82.63,82.8,6400.0,56.1176,56.1447,56.0226,56.1379,6400.0
2013-12-26 09:35:00,82.8,82.8,82.74,82.74,1200.0,56.1379,56.1379,56.0972,56.0972,1200.0
2013-12-26 09:40:00,82.8,82.8,82.67,82.8,600.0,56.1379,56.1379,56.0498,56.1379,600.0
2013-12-26 09:45:00,82.8,82.8,82.67,82.76,2100.0,56.1379,56.1379,56.0498,56.1108,2100.0
2013-12-26 09:50:00,82.67,82.75,82.67,82.72,1000.0,56.0498,56.104,56.0498,56.0837,1000.0
2013-12-26 09:55:00,82.73,82.73,82.73,82.73,1500.0,56.0904,56.0904,56.0904,56.0904,1500.0
2013-12-26 10:00:00,82.73,82.73,82.66,82.66,600.0,56.0904,56.0904,56.043,56.043,600.0
2013-12-26 10:05:00,82.66,82.72,82.66,82.72,1200.0,56.043,56.0837,56.043,56.0837,1200.0
2013-12-26 10:10:00,82.7,82.7,82.66,82.7,1700.0,56.0701,56.0701,56.043,56.0701,1700.0
2013-12-26 10:15:00,82.69,82.69,82.6,82.65,6600.0,56.0633,56.0633,56.0023,56.0362,6600.0
2013-12-26 10:20:00,82.62,82.65,82.6,82.65,700.0,56.0159,56.0362,56.0023,56.0362,700.0
2013-12-26 10:25:00,82.65,82.65,82.58,82.64,10900.0,56.0362,56.0362,55.9887,56.0294,10900.0
2013-12-26 10:30:00,82.63,82.66,82.61,82.61,3600.0,56.0226,56.043,56.0091,56.0091,3600.0
2013-12-26 10:35:00,82.61,82.61,82.61,82.61,100.0,56.0091,56.0091,56.0091,56.0091,100.0
2013-12-26 10:40:00,82.65,82.65,82.65,82.65,100.0,56.0362,56.0362,56.0362,56.0362,100.0
2013-12-26 10:45:00,82.63,82.64,82.6,82.6,700.0,56.0226,56.0294,56.0023,56.0023,700.0
2013-12-26 10:50:00,82.61,82.62,82.58,82.58,1700.0,56.0091,56.0159,55.9887,55.9887,1700.0
2013-12-26 10:55:00,82.62,82.62,82.58,82.58,2500.0,56.0159,56.0159,55.9887,55.9887,2500.0
2013-12-26 11:00:00,82.63,82.63,82.58,82.62,2700.0,56.0226,56.0226,55.9887,56.0159,2700.0
2013-12-26 11:05:00,82.58,82.63,82.58,82.62,800.0,55.9887,56.0226,55.9887,56.0159,800.0
2013-12-26 11:10:00,82.6,82.71,82.6,82.71,1700.0,56.0023,56.0769,56.0023,56.0769,1700.0
2013-12-26 11:15:00,82.6,82.71,82.6,82.71,900.0,56.0023,56.0769,56.0023,56.0769,900.0
2013-12-26 11:20:00,82.6,82.71,82.6,82.71,900.0,56.0023,56.0769,56.0023,56.0769,900.0
2013-12-26 11:25:00,82.63,82.71,82.6,82.6,1000.0,56.0226,56.0769,56.0023,56.0023,1000.0
2013-12-26 11:30:00,82.6,82.71,82.6,82.71,900.0,56.0023,56.0769,56.0023,56.0769,900.0
2013-12-26 11:35:00,82.68,82.71,82.6,82.71,12300.0,56.0565,56.0769,56.0023,56.0769,12300.0
2013-12-26 11:40:00,82.65,82.7,82.61,82.61,2000.0,56.0362,56.0701,56.0091,56.0091,2000.0
2013-12-26 11:45:00,82.65,82.7,82.65,82.7,1900.0,56.0362,56.0701,56.0362,56.0701,1900.0
2013-12-26 11:50:00,82.7,82.7,82.6,82.7,1300.0,56.0701,56.0701,56.0023,56.0701,1300.0
2013-12-26 11:55:00,82.7,82.7,82.63,82.7,4700.0,56.0701,56.0701,56.0226,56.0701,4700.0
2013-12-26 12:00:00,82.63,82.7,82.63,82.63,500.0,56.0226,56.0701,56.0226,56.0226,500.0
2013-12-26 12:05:00,82.7,82.7,82.64,82.64,800.0,56.0701,56.0701,56.0294,56.0294,800.0
2013-12-26 12:10:00,82.63,82.7,82.63,82.65,400.0,56.0226,56.0701,56.0226,56.0362,400.0
2013-12-26 12:15:00,82.65,82.7,82.63,82.68,4100.0,56.0362,56.0701,56.0226,56.0565,4100.0
2013-12-26 12:20:00,82.63,82.69,82.63,82.69,600.0,56.0226,56.0633,56.0226,56.0633,600.0
2013-12-26 12:25:00,82.63,82.7,82.63,82.7,200.0,56.0226,56.0701,56.0226,56.0701,200.0
2013-12-26 12:30:00,82.68,82.71,82.66,82.7,2800.0,56.0565,56.0769,56.043,56.0701,2800.0
2013-12-26 12:35:00,82.71,82.71,82.65,82.65,600.0,56.0769,56.0769,56.0362,56.0362,600.0
2013-12-26 12:40:00,82.71,82.71,82.65,82.71,300.0,56.0769,56.0769,56.0362,56.0769,300.0
2013-12-26 12:45:00,82.68,82.71,82.68,82.71,500.0,56.0565,56.0769,56.0565,56.0769,500.0
2013-12-26 12:50:00,82.71,82.71,82.68,82.71,1500.0,56.0769,56.0769,56.0565,56.0769,1500.0
2013-12-26 12:55:00,82.69,82.71,82.68,82.71,1300.0,56.0633,56.0769,56.0565,56.0769,1300.0
2013-12-26 13:00:00,82.69,82.7,82.68,82.69,1700.0,56.0633,56.0701,56.0565,56.0633,1700.0
2013-12-26 13:05:00,82.68,82.73,82.68,82.73,5200.0,56.0565,56.0904,56.0565,56.0904,5200.0
2013-12-26 13:10:00,82.73,82.73,82.68,82.73,1100.0,56.0904,56.0904,56.0565,56.0904,1100.0
2013-12-26 13:15:00,82.73,82.75,82.71,82.71,5100.0,56.0904,56.104,56.0769,56.0769,5100.0
2013-12-26 13:20:00,82.73,82.73,82.7,82.73,500.0,56.0904,56.0904,56.0701,56.0904,500.0
2013-12-26 13:25:00,82.71,82.71,82.68,82.71,1700.0,56.0769,56.0769,56.0565,56.0769,1700.0
2013-12-26 13:30:00,82.71,82.71,82.69,82.69,1800.0,56.0769,56.0769,56.0633,56.0633,1800.0
2013-12-26 13:35:00,82.7,82.73,82.69,82.72,4400.0,56.0701,56.0904,56.0633,56.0837,4400.0
2013-12-26 13:40:00,82.73,82.73,82.68,82.68,3900.0,56.0904,56.0904,56.0565,56.0565,3900.0
2013-12-26 13:45:00,82.7,82.73,82.66,82.66,7000.0,56.0701,56.0904,56.043,56.043,7000.0
2013-12-26 13:50:00,82.7,82.7,82.66,82.66,1300.0,56.0701,56.0701,56.043,56.043,1300.0
2013-12-26 13:55:00,82.68,82.73,82.66,82.73,1300.0,56.0565,56.0904,56.043,56.0904,1300.0
2013-12-26 14:00:00,82.66,82.73,82.66,82.7,1000.0,56.043,56.0904,56.043,56.0701,1000.0
2013-12-26 14:05:00,82.73,82.73,82.73,82.73,300.0,56.0904,56.0904,56.0904,56.0904,300.0
2013-12-26 14:10:00,82.67,82.68,82.67,82.68,200.0,56.0498,56.0565,56.0498,56.0565,200.0
2013-12-26 14:15:00,82.67,82.7,82.67,82.67,400.0,56.0498,56.0701,56.0498,56.0498,400.0
2013-12-26 14:20:00,82.73,82.73,82.66,82.73,4900.0,56.0904,56.0904,56.043,56.0904,4900.0
2013-12-26 14:25:00,82.7,82.72,82.66,82.66,11800.0,56.0701,56.0837,56.043,56.043,11800.0
2013-12-26 14:30:00,82.71,82.73,82.66,82.69,18900.0,56.0769,56.0904,56.043,56.0633,18900.0
2013-12-26 14:35:00,82.69,82.73,82.66,82.7,8200.0,56.0633,56.0904,56.043,56.0701,8200.0
2013-12-26 14:40:00,82.73,82.73,82.65,82.72,2000.0,56.0904,56.0904,56.0362,56.0837,2000.0
2013-12-26 14:45:00,82.65,82.73,82.65,82.73,700.0,56.0362,56.0904,56.0362,56.0904,700.0
2013-12-26 14:50:00,82.69,82.72,82.68,82.72,5700.0,56.0633,56.0837,56.0565,56.0837,5700.0
2013-12-26 14:55:00,82.72,82.76,82.67,82.67,8700.0,56.0837,56.1108,56.0498,56.0498,8700.0
2013-12-26 15:00:00,82.69,82.72,82.67,82.69,29700.0,56.0633,56.0837,56.0498,56.0633,29700.0
2013-12-26 15:05:00,82.72,82.77,82.7,82.77,29900.0,56.0837,56.1176,56.0701,56.1176,29900.0
2013-12-26 15:10:00,82.67,82.74,82.66,82.68,8100.0,56.0498,56.0972,56.043,56.0565,8100.0
2013-12-26 15:15:00,82.68,82.76,82.65,82.67,25900.0,56.0565,56.1108,56.0362,56.0498,25900.0
2013-12-26 15:20:00,82.68,82.76,82.68,82.71,41900.0,56.0565,56.1108,56.0565,56.0769,41900.0
2013-12-26 15:25:00,82.71,82.76,82.65,82.65,10100.0,56.0769,56.1108,56.0362,56.0362,10100.0
2013-12-26 15:30:00,82.67,82.67,82.65,82.65,2500.0,56.0498,56.0498,56.0362,56.0362,2500.0
2013-12-26 15:35:00,82.65,82.77,82.65,82.67,2700.0,56.0362,56.1176,56.0362,56.0498,2700.0
2013-12-26 15:40:00,82.71,82.72,82.66,82.66,800.0,56.0769,56.0837,56.043,56.043,800.0
2013-12-26 15:45:00,82.67,82.7,82.65,82.69,2300.0,56.0498,56.0701,56.0362,56.0633,2300.0
2013-12-26 15:50:00,82.67,82.67,82.67,82.67,500.0,56.0498,56.0498,56.0498,56.0498,500.0
2013-12-26 15:55:00,82.66,82.72,82.65,82.65,2700.0,56.043,56.0837,56.0362,56.0362,2700.0
2013-12-27 09:30:00,82.71,82.77,82.6,82.6,5200.0,56.0769,56.1176,56.0023,56.0023,5200.0
2013-12-27 09:35:00,82.74,82.74,82.7,82.74,1200.0,56.0972,56.0972,56.0701,56.0972,1200.0
2013-12-27 09:40:00,82.62,82.72,82.62,82.72,300.0,56.0159,56.0837,56.0159,56.0837,300.0
2013-12-27 09:45:00,82.61,82.72,82.61,82.72,2400.0,56.0091,56.0837,56.0091,56.0837,2400.0
2013-12-27 09:50:00,82.73,82.73,82.62,82.62,300.0,56.0904,56.0904,56.0159,56.0159,300.0
2013-12-27 09:55:00,82.69,82.69,82.69,82.69,100.0,56.0633,56.0633,56.0633,56.0633,100.0
2013-12-27 10:00:00,82.67,82.72,82.67,82.72,600.0,56.0498,56.0837,56.0498,56.0837,600.0
2013-12-27 10:05:00,82.72,82.72,82.67,82.67,300.0,56.0837,56.0837,56.0498,56.0498,300.0
2013-12-27 10:10:00,82.72,82.72,82.67,82.67,500.0,56.0837,56.0837,56.0498,56.0498,500.0
2013-12-27 10:15:00,82.72,82.72,82.67,82.72,700.0,56.0837,56.0837,56.0498,56.0837,700.0
2013-12-27 10:20:00,82.69,82.75,82.67,82.74,1300.0,56.0633,56.104,56.0498,56.0972,1300.0
2013-12-27 10:25:00,82.75,82.75,82.73,82.74,4700.0,56.104,56.104,56.0904,56.0972,4700.0
2013-12-27 10:30:00,82.68,82.77,82.67,82.72,1200.0,56.0565,56.1176,56.0498,56.0837,1200.0
2013-12-27 10:35:00,82.67,82.81,82.67,82.79,600.0,56.0498,56.1447,56.0498,56.1311,600.0
2013-12-27 10:40:00,82.84,82.84,82.69,82.69,300.0,56.165,56.165,56.0633,56.0633,300.0
2013-12-27 10:45:00,82.75,82.84,82.75,82.84,300.0,56.104,56.165,56.104,56.165,300.0
2013-12-27 10:50:00,82.84,82.85,82.67,82.67,3000.0,56.165,56.1718,56.0498,56.0498,3000.0
2013-12-27 10:55:00,82.67,82.84,82.67,82.84,900.0,56.0498,56.165,56.0498,56.165,900.0
2013-12-27 11:00:00,82.84,82.84,82.67,82.82,19300.0,56.165,56.165,56.0498,56.1515,19300.0
2013-12-27 11:05:00,82.79,82.79,82.75,82.78,3900.0,56.1311,56.1311,56.104,56.1243,3900.0
2013-12-27 11:10:00,82.76,82.78,82.72,82.74,3700.0,56.1108,56.1243,56.0837,56.0972,3700.0
2013-12-27 11:15:00,82.74,82.77,82.71,82.74,8600.0,56.0972,56.1176,56.0769,56.0972,8600.0
2013-12-27 11:20:00,82.73,82.74,82.71,82.74,1300.0,56.0904,56.0972,56.0769,56.0972,1300.0
2013-12-27 11:25:00,82.72,82.77,82.72,82.77,2900.0,56.0837,56.1176,56.0837,56.1176,2900.0
2013-12-27 11:30:00,82.77,82.77,82.75,82.76,600.0,56.1176,56.1176,56.104,56.1108,600.0
2013-12-27 11:35:00,82.77,82.77,82.74,82.74,1400.0,56.1176,56.1176,56.0972,56.0972,1400.0
2013-12-27 11:40:00,82.75,82.77,82.75,82.77,1400.0,56.104,56.1176,56.104,56.1176,1400.0
2013-12-27 11:45:00,82.75,82.75,82.74,82.74,500.0,56.104,56.104,56.0972,56.0972,500.0
2013-12-27 11:50:00,82.75,82.76,82.73,82.76,5400.0,56.104,56.1108,56.0904,56.1108,5400.0
2013-12-27 11:55:00,82.68,82.73,82.68,82.68,1000.0,56.0565,56.0904,56.0565,56.0565,1000.0
2013-12-27 12:00:00,82.72,82.75,82.7,82.75,9400.0,56.0837,56.104,56.0701,56.104,9400.0
2013-12-27 12:05:00,82.72,82.75,82.68,82.75,1900.0,56.0837,56.104,56.0565,56.104,1900.0
2013-12-27 12:10:00,82.76,82.76,82.72,82.76,600.0,56.1108,56.1108,56.0837,56.1108,600.0
2013-12-27 12:15:00,82.76,82.76,82.72,82.75,900.0,56.1108,56.1108,56.0837,56.104,900.0
2013-12-27 12:20:00,82.76,82.76,82.72,82.76,3700.0,56.1108,56.1108,56.0837,56.1108,3700.0
2013-12-27 12:25:00,82.75,82.77,82.73,82.77,800.0,56.104,56.1176,56.0904,56.1176,800.0
2013-12-27 12:30:00,82.77,82.77,82.72,82.77,800.0,56.1176,56.1176,56.0837,56.1176,800.0
2013-12-27 12:35:00,82.77,82.77,82.72,82.72,400.0,56.1176,56.1176,56.0837,56.0837,400.0
2013-12-27 12:40:00,82.73,82.77,82.73,82.77,400.0,56.0904,56.1176,56.0904,56.1176,400.0
2013-12-27 12:45:00,82.72,82.77,82.72,82.77,900.0,56.0837,56.1176,56.0837,56.1176,900.0
2013-12-27 12:50:00,82.72,82.77,82.72,82.75,2200.0,56.0837,56.1176,56.0837,56.104,2200.0
2013-12-27 12:55:00,82.76,82.76,82.72,82.76,2200.0,56.1108,56.1108,56.0837,56.1108,2200.0
2013-12-27 13:00:00,82.76,82.76,82.72,82.76,300.0,56.1108,56.1108,56.0837,56.1108,300.0
2013-12-27 13:05:00,82.75,82.76,82.72,82.76,4000.0,56.104,56.1108,56.0837,56.1108,4000.0
2013-12-27 13:10:00,82.73,82.76,82.73,82.74,1100.0,56.0904,56.1108,56.0904,56.0972,1100.0
2013-12-27 13:15:00,82.73,82.76,82.73,82.75,1600.0,56.0904,56.1108,56.0904,56.104,1600.0
2013-12-27 13:20:00,82.75,82.75,82.69,82.75,1700.0,56.104,56.104,56.0633,56.104,1700.0
2013-12-27 13:25:00,82.72,82.75,82.72,82.72,2100.0,56.0837,56.104,56.0837,56.0837,2100.0
2013-12-27 13:30:00,82.73,82.75,82.73,82.75,300.0,56.0904,56.104,56.0904,56.104,300.0
2013-12-27 13:35:00,82.75,82.75,82.72,82.72,1000.0,56.104,56.104,56.0837,56.0837,1000.0
2013-12-27 13:40:00,82.75,82.75,82.73,82.73,500.0,56.104,56.104,56.0904,56.0904,500.0
2013-12-27 13:45:00,82.72,82.75,82.7,82.7,1000.0,56.0837,56.104,56.0701,56.0701,1000.0
2013-12-27 13:50:00,82.7,82.75,82.7,82.7,700.0,56.0701,56.104,56.0701,56.0701,700.0
2013-12-27 13:55:00,82.75,82.75,82.71,82.71,2500.0,56.104,56.104,56.0769,56.0769,2500.0
2013-12-27 14:00:00,82.75,82.75,82.72,82.75,900.0,56.104,56.104,56.0837,56.104,900.0
2013-12-27 14:05:00,82.75,82.75,82.72,82.74,6500.0,56.104,56.104,56.0837,56.0972,6500.0
2013-12-27 14:10:00,82.74,82.75,82.73,82.75,2300.0,56.0972,56.104,56.0904,56.104,2300.0
2013-12-27 14:15:00,82.75,82.75,82.72,82.72,1200.0,56.104,56.104,56.0837,56.0837,1200.0
2013-12-27 14:20:00,82.72,82.75,82.72,82.73,1300.0,56.0837,56.104,56.0837,56.0904,1300.0
2013-12-27 14:25:00,82.72,82.72,82.72,82.72,2500.0,56.0837,56.0837,56.0837,56.0837,2500.0
2013-12-27 14:30:00,82.75,82.75,82.72,82.75,1800.0,56.104,56.104,56.0837,56.104,1800.0
2013-12-27 14:35:00,82.75,82.76,82.74,82.76,2200.0,56.104,56.1108,56.0972,56.1108,2200.0
2013-12-27 14:40:00,82.76,82.76,82.75,82.76,400.0,56.1108,56.1108,56.104,56.1108,400.0
2013-12-27 14:45:00,82.75,82.78,82.74,82.78,1100.0,56.104,56.1243,56.0972,56.1243,1100.0
2013-12-27 14:50:00,82.78,82.78,82.74,82.77,2200.0,56.1243,56.1243,56.0972,56.1176,2200.0
2013-12-27 14:55:00,82.77,82.78,82.67,82.7,5900.0,56.1176,56.1243,56.0498,56.0701,5900.0
2013-12-27 15:00:00,82.74,82.74,82.69,82.73,1200.0,56.0972,56.0972,56.0633,56.0904,1200.0
2013-12-27 15:05:00,82.73,82.77,82.7,82.76,14200.0,56.0904,56.1176,56.0701,56.1108,14200.0
2013-12-27 15:10:00,82.76,82.76,82.72,82.76,600.0,56.1108,56.1108,56.0837,56.1108,600.0
2013-12-27 15:15:00,82.76,82.76,82.72,82.72,1200.0,56.1108,56.1108,56.0837,56.0837,1200.0
2013-12-27 15:20:00,82.76,82.76,82.72,82.73,800.0,56.1108,56.1108,56.0837,56.0904,800.0
2013-12-27 15:25:00,82.72,82.77,82.72,82.75,12500.0,56.0837,56.1176,56.0837,56.104,12500.0
2013-12-27 15:30:00,82.77,82.77,82.72,82.72,2800.0,56.1176,56.1176,56.0837,56.0837,2800.0
2013-12-27 15:35:00,82.72,82.76,82.7,82.7,2200.0,56.0837,56.1108,56.0701,56.0701,2200.0
2013-12-27 15:40:00,82.73,82.74,82.68,82.74,12200.0,56.0904,56.0972,56.0565,56.0972,12200.0
2013-12-27 15:45:00,82.68,82.77,82.68,82.77,4100.0,56.0565,56.1176,56.0565,56.1176,4100.0
2013-12-27 15:50:00,82.77,82.77,82.69,82.71,1200.0,56.1176,56.1176,56.0633,56.0769,1200.0
2013-12-27 15:55:00,82.71,82.76,82.67,82.68,6600.0,56.0769,56.1108,56.0498,56.0565,6600.0
2013-12-30 09:30:00,82.76,82.89,82.76,82.8,16000.0,56.1108,56.1989,56.1108,56.1379,16000.0
2013-12-30 09:35:00,82.79,82.89,82.79,82.81,2500.0,56.1311,56.1989,56.1311,56.1447,2500.0
2013-12-30 09:40:00,82.87,82.89,82.83,82.83,4800.0,56.1854,56.1989,56.1582,56.1582,4800.0
2013-12-30 09:45:00,82.83,82.87,82.83,82.83,500.0,56.1582,56.1854,56.1582,56.1582,500.0
2013-12-30 09:50:00,82.87,82.9,82.83,82.85,1400.0,56.1854,56.2057,56.1582,56.1718,1400.0
2013-12-30 09:55:00,82.87,82.87,82.86,82.86,1000.0,56.1854,56.1854,56.1786,56.1786,1000.0
2013-12-30 10:00:00,82.76,82.86,82.76,82.78,3600.0,56.1108,56.1786,56.1108,56.1243,3600.0
2013-12-30 10:05:00,82.79,82.87,82.79,82.82,1900.0,56.1311,56.1854,56.1311,56.1515,1900.0
2013-12-30 10:10:00,82.86,82.87,82.84,82.85,500.0,56.1786,56.1854,56.165,56.1718,500.0
2013-12-30 10:15:00,82.86,82.86,82.84,82.84,200.0,56.1786,56.1786,56.165,56.165,200.0
2013-12-30 10:20:00,82.86,82.86,82.84,82.85,1300.0,56.1786,56.1786,56.165,56.1718,1300.0
2013-12-30 10:25:00,82.86,82.86,82.79,82.82,900.0,56.1786,56.1786,56.1311,56.1515,900.0
2013-12-30 10:30:00,82.84,82.86,82.78,82.78,3200.0,56.165,56.1786,56.1243,56.1243,3200.0
2013-12-30 10:35:00,82.86,82.86,82.86,82.86,200.0,56.1786,56.1786,56.1786,56.1786,200.0
2013-12-30 10:40:00,82.78,82.86,82.78,82.82,1300.0,56.1243,56.1786,56.1243,56.1515,1300.0
2013-12-30 10:45:00,82.85,82.85,82.78,82.78,300.0,56.1718,56.1718,56.1243,56.1243,300.0
2013-12-30 10:50:00,82.78,82.85,82.78,82.85,1500.0,56.1243,56.1718,56.1243,56.1718,1500.0
2013-12-30 10:55:00,82.85,82.85,82.78,82.78,500.0,56.1718,56.1718,56.1243,56.1243,500.0
2013-12-30 11:00:00,82.82,82.82,82.78,82.81,3100.0,56.1515,56.1515,56.1243,56.1447,3100.0
2013-12-30 11:05:00,82.83,82.84,82.79,82.84,900.0,56.1582,56.165,56.1311,56.165,900.0
2013-12-30 11:10:00,82.81,82.85,82.81,82.85,3800.0,56.1447,56.1718,56.1447,56.1718,3800.0
2013-12-30 11:15:00,82.85,82.87,82.82,82.87,2800.0,56.1718,56.1854,56.1515,56.1854,2800.0
2013-12-30 11:20:00,82.85,82.94,82.85,82.91,12000.0,56.1718,56.2328,56.1718,56.2125,12000.0
2013-12-30 11:25:00,82.92,82.96,82.86,82.9,62600.0,56.2193,56.2464,56.1786,56.2057,62600.0
2013-12-30 11:30:00,82.9,82.9,82.86,82.86,4100.0,56.2057,56.2057,56.1786,56.1786,4100.0
2013-12-30 11:35:00,82.88,82.88,82.82,82.85,3600.0,56.1921,56.1921,56.1515,56.1718,3600.0
2013-12-30 11:40:00,82.86,82.95,82.84,82.93,6100.0,56.1786,56.2396,56.165,56.226,6100.0
2013-12-30 11:45:00,82.88,82.93,82.83,82.93,1600.0,56.1921,56.226,56.1582,56.226,1600.0
2013-12-30 11:50:00,82.93,82.93,82.87,82.87,500.0,56.226,56.226,56.1854,56.1854,500.0
2013-12-30 11:55:00,82.83,82.93,82.83,82.84,2600.0,56.1582,56.226,56.1582,56.165,2600.0
2013-12-30 12:00:00,82.87,82.93,82.84,82.92,7200.0,56.1854,56.226,56.165,56.2193,7200.0
2013-12-30 12:05:00,82.87,82.88,82.81,82.86,14800.0,56.1854,56.1921,56.1447,56.1786,14800.0
2013-12-30 12:10:00,82.87,82.93,82.81,82.93,3700.0,56.1854,56.226,56.1447,56.226,3700.0
2013-12-30 12:15:00,82.86,82.91,82.81,82.85,15800.0,56.1786,56.2125,56.1447,56.1718,15800.0
2013-12-30 12:20:00,82.81,82.85,82.74,82.85,2100.0,56.1447,56.1718,56.0972,56.1718,2100.0
2013-12-30 12:25:00,82.81,82.89,82.8,82.81,11400.0,56.1447,56.1989,56.1379,56.1447,11400.0
2013-12-30 12:30:00,82.81,82.89,82.81,82.81,8300.0,56.1447,56.1989,56.1447,56.1447,8300.0
2013-12-30 12:35:00,82.81,82.88,82.77,82.77,19200.0,56.1447,56.1921,56.1176,56.1176,19200.0
2013-12-30 12:40:00,82.76,82.84,82.76,82.82,4600.0,56.1108,56.165,56.1108,56.1515,4600.0
2013-12-30 12:45:00,82.83,82.89,82.78,82.83,800.0,56.1582,56.1989,56.1243,56.1582,800.0
2013-12-30 12:50:00,82.85,82.88,82.78,82.88,800.0,56.1718,56.1921,56.1243,56.1921,800.0
2013-12-30 12:55:00,82.81,82.88,82.79,82.8,3800.0,56.1447,56.1921,56.1311,56.1379,3800.0
2013-12-30 13:00:00,82.82,82.88,82.79,82.81,2500.0,56.1515,56.1921,56.1311,56.1447,2500.0
2013-12-30 13:05:00,82.78,82.82,82.78,82.79,3900.0,56.1243,56.1515,56.1243,56.1311,3900.0
2013-12-30 13:10:00,82.8,82.82,82.78,82.8,1600.0,56.1379,56.1515,56.1243,56.1379,1600.0
2013-12-30 13:15:00,82.8,82.82,82.77,82.77,2400.0,56.1379,56.1515,56.1176,56.1176,2400.0
2013-12-30 13:20:00,82.82,82.82,82.77,82.79,1600.0,56.1515,56.1515,56.1176,56.1311,1600.0
2013-12-30 13:25:00,82.79,82.81,82.76,82.78,7300.0,56.1311,56.1447,56.1108,56.1243,7300.0
2013-12-30 13:30:00,82.8,82.8,82.76,82.76,5100.0,56.1379,56.1379,56.1108,56.1108,5100.0
2013-12-30 13:35:00,82.8,82.8,82.76,82.78,2400.0,56.1379,56.1379,56.1108,56.1243,2400.0
2013-12-30 13:40:00,82.77,82.8,82.77,82.8,6700.0,56.1176,56.1379,56.1176,56.1379,6700.0
2013-12-30 13:45:00,82.8,82.89,82.79,82.89,6400.0,56.1379,56.1989,56.1311,56.1989,6400.0
2013-12-30 13:50:00,82.81,82.89,82.81,82.81,600.0,56.1447,56.1989,56.1447,56.1447,600.0
2013-12-30 13:55:00,82.88,82.88,82.83,82.85,1800.0,56.1921,56.1921,56.1582,56.1718,1800.0
2013-12-30 14:00:00,82.83,82.89,82.8,82.89,8500.0,56.1582,56.1989,56.1379,56.1989,8500.0
2013-12-30 14:05:00,82.89,82.89,82.76,82.77,45500.0,56.1989,56.1989,56.1108,56.1176,45500.0
2013-12-30 14:10:00,82.76,82.8,82.76,82.8,5100.0,56.1108,56.1379,56.1108,56.1379,5100.0
2013-12-30 14:15:00,82.76,82.8,82.76,82.8,1000.0,56.1108,56.1379,56.1108,56.1379,1000.0
2013-12-30 14:20:00,82.78,82.79,82.76,82.76,2900.0,56.1243,56.1311,56.1108,56.1108,2900.0
2013-12-30 14:25:00,82.77,82.82,82.77,82.79,16800.0,56.1176,56.1515,56.1176,56.1311,16800.0
2013-12-30 14:30:00,82.81,82.81,82.77,82.77,3700.0,56.1447,56.1447,56.1176,56.1176,3700.0
2013-12-30 14:35:00,82.77,82.77,82.76,82.76,6300.0,56.1176,56.1176,56.1108,56.1108,6300.0
2013-12-30 14:40:00,82.75,82.8,82.75,82.78,6900.0,56.104,56.1379,56.104,56.1243,6900.0
2013-12-30 14:45:00,82.78,82.79,82.77,82.78,1700.0,56.1243,56.1311,56.1176,56.1243,1700.0
2013-12-30 14:50:00,82.78,82.79,82.77,82.78,4800.0,56.1243,56.1311,56.1176,56.1243,4800.0
2013-12-30 14:55:00,82.79,82.8,82.77,82.78,7200.0,56.1311,56.1379,56.1176,56.1243,7200.0
2013-12-30 15:00:00,82.79,82.84,82.78,82.83,14000.0,56.1311,56.165,56.1243,56.1582,14000.0
2013-12-30 15:05:00,82.8,82.81,82.78,82.79,1600.0,56.1379,56.1447,56.1243,56.1311,1600.0
2013-12-30 15:10:00,82.79,82.84,82.78,82.84,4900.0,56.1311,56.165,56.1243,56.165,4900.0
2013-12-30 15:15:00,82.78,82.84,82.78,82.78,2100.0,56.1243,56.165,56.1243,56.1243,2100.0
2013-12-30 15:20:00,82.84,82.84,82.78,82.82,1000.0,56.165,56.165,56.1243,56.1515,1000.0
2013-12-30 15:25:00,82.78,82.82,82.77,82.81,4400.0,56.1243,56.1515,56.1176,56.1447,4400.0
2013-12-30 15:30:00,82.84,82.85,82.77,82.85,3800.0,56.165,56.1718,56.1176,56.1718,3800.0
2013-12-30 15:35:00,82.83,82.83,82.81,82.83,2800.0,56.1582,56.1582,56.1447,56.1582,2800.0
2013-12-30 15:40:00,82.83,82.83,82.8,82.82,4400.0,56.1582,56.1582,56.1379,56.1515,4400.0
2013-12-30 15:45:00,82.81,82.85,82.81,82.85,7700.0,56.1447,56.1718,56.1447,56.1718,7700.0
2013-12-30 15:50:00,82.85,82.86,82.82,82.86,8500.0,56.1718,56.1786,56.1515,56.1786,8500.0
2013-12-30 15:55:00,82.86,82.9,82.83,82.9,7200.0,56.1786,56.2057,56.1582,56.2057,7200.0
2013-12-31 09:30:00,82.89,82.91,82.72,82.82,24600.0,56.1989,56.2125,56.0837,56.1515,24600.0
2013-12-31 09:35:00,82.78,82.78,82.73,82.73,2300.0,56.1243,56.1243,56.0904,56.0904,2300.0
2013-12-31 09:40:00,82.82,82.82,82.82,82.82,200.0,56.1515,56.1515,56.1515,56.1515,200.0
2013-12-31 09:45:00,82.81,82.82,82.75,82.75,400.0,56.1447,56.1515,56.104,56.104,400.0
2013-12-31 09:50:00,82.81,82.82,82.77,82.82,1800.0,56.1447,56.1515,56.1176,56.1515,1800.0
2013-12-31 09:55:00,82.82,82.82,82.76,82.76,400.0,56.1515,56.1515,56.1108,56.1108,400.0
2013-12-31 10:00:00,82.77,82.82,82.76,82.82,6100.0,56.1176,56.1515,56.1108,56.1515,6100.0
2013-12-31 10:05:00,82.82,82.82,82.79,82.8,4500.0,56.1515,56.1515,56.1311,56.1379,4500.0
2013-12-31 10:10:00,82.82,82.87,82.79,82.83,1700.0,56.1515,56.1854,56.1311,56.1582,1700.0
2013-12-31 10:15:00,82.83,82.86,82.8,82.85,4200.0,56.1582,56.1786,56.1379,56.1718,4200.0
2013-12-31 10:20:00,82.85,82.9,82.83,82.84,21800.0,56.1718,56.2057,56.1582,56.165,21800.0
2013-12-31 10:25:00,82.84,82.85,82.83,82.85,2200.0,56.165,56.1718,56.1582,56.1718,2200.0
2013-12-31 10:30:00,82.83,82.88,82.83,82.86,6400.0,56.1582,56.1921,56.1582,56.1786,6400.0
2013-12-31 10:35:00,82.85,82.87,82.82,82.82,4600.0,56.1718,56.1854,56.1515,56.1515,4600.0
2013-12-31 10:40:00,82.81,82.84,82.81,82.83,1900.0,56.1447,56.165,56.1447,56.1582,1900.0
2013-12-31 10:45:00,82.82,82.83,82.79,82.83,600.0,56.1515,56.1582,56.1311,56.1582,600.0
2013-12-31 10:50:00,82.79,82.79,82.79,82.79,100.0,56.1311,56.1311,56.1311,56.1311,100.0
2013-12-31 10:55:00,82.82,82.84,82.79,82.81,1200.0,56.1515,56.165,56.1311,56.1447,1200.0
2013-12-31 11:00:00,82.81,82.81,82.78,82.78,1900.0,56.1447,56.1447,56.1243,56.1243,1900.0
2013-12-31 11:05:00,82.78,82.8,82.76,82.78,16700.0,56.1243,56.1379,56.1108,56.1243,16700.0
2013-12-31 11:10:00,82.76,82.79,82.76,82.78,9800.0,56.1108,56.1311,56.1108,56.1243,9800.0
2013-12-31 11:15:00,82.81,82.81,82.76,82.76,1100.0,56.1447,56.1447,56.1108,56.1108,1100.0
2013-12-31 11:20:00,82.76,82.81,82.75,82.76,6800.0,56.1108,56.1447,56.104,56.1108,6800.0
2013-12-31 11:25:00,82.75,82.78,82.73,82.74,1300.0,56.104,56.1243,56.0904,56.0972,1300.0
2013-12-31 11:30:00,82.75,82.76,82.73,82.76,3300.0,56.104,56.1108,56.0904,56.1108,3300.0
2013-12-31 11:35:00,82.75,82.8,82.74,82.76,1400.0,56.104,56.1379,56.0972,56.1108,1400.0
2013-12-31 11:40:00,82.78,82.78,82.74,82.74,2200.0,56.1243,56.1243,56.0972,56.0972,2200.0
2013-12-31 11:45:00,82.75,82.77,82.75,82.75,1100.0,56.104,56.1176,56.104,56.104,1100.0
2013-12-31 11:50:00,82.79,82.83,82.75,82.8,11800.0,56.1311,56.1582,56.104,56.1379,11800.0
2013-12-31 11:55:00,82.83,82.83,82.76,82.76,800.0,56.1582,56.1582,56.1108,56.1108,800.0
2013-12-31 12:00:00,82.79,82.82,82.77,82.77,52400.0,56.1311,56.1515,56.1176,56.1176,52400.0
2013-12-31 12:05:00,82.76,82.83,82.76,82.78,13400.0,56.1108,56.1582,56.1108,56.1243,13400.0
2013-12-31 12:10:00,82.78,82.78,82.77,82.77,3300.0,56.1243,56.1243,56.1176,56.1176,3300.0
2013-12-31 12:15:00,82.78,82.78,82.77,82.77,1300.0,56.1243,56.1243,56.1176,56.1176,1300.0
2013-12-31 12:20:00,82.78,82.78,82.76,82.76,3200.0,56.1243,56.1243,56.1108,56.1108,3200.0
2013-12-31 12:25:00,82.76,82.78,82.76,82.76,400.0,56.1108,56.1243,56.1108,56.1108,400.0
2013-12-31 12:30:00,82.78,82.78,82.76,82.76,3800.0,56.1243,56.1243,56.1108,56.1108,3800.0
2013-12-31 12:35:00,82.76,82.78,82.76,82.76,2700.0,56.1108,56.1243,56.1108,56.1108,2700.0
2013-12-31 12:40:00,82.78,82.78,82.76,82.77,2200.0,56.1243,56.1243,56.1108,56.1176,2200.0
2013-12-31 12:45:00,82.77,82.78,82.77,82.78,5800.0,56.1176,56.1243,56.1176,56.1243,5800.0
2013-12-31 12:50:00,82.77,82.78,82.77,82.77,1800.0,56.1176,56.1243,56.1176,56.1176,1800.0
2013-12-31 12:55:00,82.76,82.77,82.76,82.76,4100.0,56.1108,56.1176,56.1108,56.1108,4100.0
2013-12-31 13:00:00,82.76,82.77,82.7,82.73,20200.0,56.1108,56.1176,56.0701,56.0904,20200.0
2013-12-31 13:05:00,82.75,82.79,82.72,82.72,12500.0,56.104,56.1311,56.0837,56.0837,12500.0
2013-12-31 13:10:00,82.76,82.81,82.75,82.81,10200.0,56.1108,56.1447,56.104,56.1447,10200.0
2013-12-31 13:15:00,82.76,82.81,82.76,82.78,11400.0,56.1108,56.1447,56.1108,56.1243,11400.0
2013-12-31 13:20:00,82.77,82.81,82.75,82.75,5300.0,56.1176,56.1447,56.104,56.104,5300.0
2013-12-31 13:25:00,82.76,82.76,82.7,82.7,4200.0,56.1108,56.1108,56.0701,56.0701,4200.0
2013-12-31 13:30:00,82.72,82.77,82.69,82.69,3700.0,56.0837,56.1176,56.0633,56.0633,3700.0
2013-12-31 13:35:00,82.77,82.77,82.7,82.76,500.0,56.1176,56.1176,56.0701,56.1108,500.0
2013-12-31 13:40:00,82.76,82.76,82.65,82.65,3300.0,56.1108,56.1108,56.0362,56.0362,3300.0
2013-12-31 13:45:00,82.65,82.71,82.65,82.7,1800.0,56.0362,56.0769,56.0362,56.0701,1800.0
2013-12-31 13:50:00,82.67,82.71,82.67,82.68,1600.0,56.0498,56.0769,56.0498,56.0565,1600.0
2013-12-31 13:55:00,82.68,82.7,82.65,82.65,2600.0,56.0565,56.0701,56.0362,56.0362,2600.0
2013-12-31 14:00:00,82.68,82.7,82.68,82.7,600.0,56.0565,56.0701,56.0565,56.0701,600.0
2013-12-31 14:05:00,82.68,82.7,82.66,82.69,3800.0,56.0565,56.0701,56.043,56.0633,3800.0
2013-12-31 14:10:00,82.67,82.69,82.65,82.67,5500.0,56.0498,56.0633,56.0362,56.0498,5500.0
2013-12-31 14:15:00,82.69,82.7,82.66,82.67,800.0,56.0633,56.0701,56.043,56.0498,800.0
2013-12-31 14:20:00,82.67,82.69,82.63,82.69,4200.0,56.0498,56.0633,56.0226,56.0633,4200.0
2013-12-31 14:25:00,82.69,82.69,82.63,82.68,4500.0,56.0633,56.0633,56.0226,56.0565,4500.0
2013-12-31 14:30:00,82.68,82.8,82.63,82.65,6600.0,56.0565,56.1379,56.0226,56.0362,6600.0
2013-12-31 14:35:00,82.73,82.73,82.66,82.66,300.0,56.0904,56.0904,56.043,56.043,300.0
2013-12-31 14:40:00,82.64,82.79,82.64,82.69,3700.0,56.0294,56.1311,56.0294,56.0633,3700.0
2013-12-31 14:45:00,82.7,82.71,82.62,82.66,7200.0,56.0701,56.0769,56.0159,56.043,7200.0
2013-12-31 14:50:00,82.65,82.7,82.62,82.68,7500.0,56.0362,56.0701,56.0159,56.0565,7500.0
2013-12-31 14:55:00,82.68,82.79,82.67,82.68,8000.0,56.0565,56.1311,56.0498,56.0565,8000.0
2013-12-31 15:00:00,82.79,82.79,82.62,82.69,12200.0,56.1311,56.1311,56.0159,56.0633,12200.0
2013-12-31 15:05:00,82.67,82.7,82.61,82.7,10400.0,56.0498,56.0701,56.0091,56.0701,10400.0
2013-12-31 15:10:00,82.61,82.7,82.61,82.7,200.0,56.0091,56.0701,56.0091,56.0701,200.0
2013-12-31 15:15:00,82.67,82.7,82.62,82.7,3400.0,56.0498,56.0701,56.0159,56.0701,3400.0
2013-12-31 15:20:00,82.69,82.69,82.63,82.67,3400.0,56.0633,56.0633,56.0226,56.0498,3400.0
2013-12-31 15:25:00,82.68,82.72,82.66,82.72,2400.0,56.0565,56.0837,56.043,56.0837,2400.0
2013-12-31 15:30:00,82.69,82.79,82.67,82.67,1400.0,56.0633,56.1311,56.0498,56.0498,1400.0
2013-12-31 15:35:00,82.67,82.71,82.67,82.71,700.0,56.0498,56.0769,56.0498,56.0769,700.0
2013-12-31 15:40:00,82.67,82.71,82.66,82.66,900.0,56.0498,56.0769,56.043,56.043,900.0
2013-12-31 15:45:00,82.66,82.68,82.63,82.65,4400.0,56.043,56.0565,56.0226,56.0362,4400.0
2013-12-31 15:50:00,82.67,82.7,82.63,82.66,5400.0,56.0498,56.0701,56.0226,56.043,5400.0
2013-12-31 15:55:00,82.66,82.71,82.64,82.65,9500.0,56.043,56.0769,56.0294,56.0362,9500.0
2014-01-02 09:30:00,82.76,82.92,82.75,82.75,15900.0,56.1108,56.2193,56.104,56.104,15900.0
2014-01-02 09:35:00,82.75,82.88,82.75,82.75,10700.0,56.104,56.1921,56.104,56.104,10700.0
2014-01-02 09:40:00,82.75,82.87,82.75,82.76,3700.0,56.104,56.1854,56.104,56.1108,3700.0
2014-01-02 09:45:00,82.76,82.85,82.76,82.78,6300.0,56.1108,56.1718,56.1108,56.1243,6300.0
2014-01-02 09:50:00,82.78,82.83,82.76,82.79,27100.0,56.1243,56.1582,56.1108,56.1311,27100.0
2014-01-02 09:55:00,82.77,82.83,82.77,82.78,7000.0,56.1176,56.1582,56.1176,56.1243,7000.0
2014-01-02 10:00:00,82.82,82.88,82.74,82.83,11400.0,56.1515,56.1921,56.0972,56.1582,11400.0
2014-01-02 10:05:00,82.83,82.88,82.79,82.8,7300.0,56.1582,56.1921,56.1311,56.1379,7300.0
2014-01-02 10:10:00,82.87,82.91,82.82,82.82,6000.0,56.1854,56.2125,56.1515,56.1515,6000.0
2014-01-02 10:15:00,82.84,82.84,82.8,82.84,4900.0,56.165,56.165,56.1379,56.165,4900.0
2014-01-02 10:20:00,82.84,82.87,82.84,82.85,5200.0,56.165,56.1854,56.165,56.1718,5200.0
2014-01-02 10:25:00,82.86,82.89,82.85,82.86,4700.0,56.1786,56.1989,56.1718,56.1786,4700.0
2014-01-02 10:30:00,82.87,82.88,82.85,82.87,9500.0,56.1854,56.1921,56.1718,56.1854,9500.0
2014-01-02 10:35:00,82.87,82.88,82.86,82.87,7000.0,56.1854,56.1921,56.1786,56.1854,7000.0
2014-01-02 10:40:00,82.85,82.87,82.83,82.86,3100.0,56.1718,56.1854,56.1582,56.1786,3100.0
2014-01-02 10:45:00,82.85,82.86,82.84,82.86,12600.0,56.1718,56.1786,56.165,56.1786,12600.0
2014-01-02 10:50:00,82.86,82.86,82.82,82.86,2700.0,56.1786,56.1786,56.1515,56.1786,2700.0
2014-01-02 10:55:00,82.82,82.86,82.82,82.84,1100.0,56.1515,56.1786,56.1515,56.165,1100.0
2014-01-02 11:00:00,82.82,82.84,82.82,82.84,1700.0,56.1515,56.165,56.1515,56.165,1700.0
2014-01-02 11:05:00,82.82,82.84,82.82,82.83,21700.0,56.1515,56.165,56.1515,56.1582,21700.0
2014-01-02 11:10:00,82.83,82.84,82.83,82.83,1900.0,56.1582,56.165,56.1582,56.1582,1900.0
2014-01-02 11:15:00,82.82,82.83,82.82,82.83,11300.0,56.1515,56.1582,56.1515,56.1582,11300.0
2014-01-02 11:20:00,82.82,82.86,82.82,82.83,3500.0,56.1515,56.1786,56.1515,56.1582,3500.0
2014-01-02 11:25:00,82.85,82.87,82.85,82.87,2700.0,56.1718,56.1854,56.1718,56.1854,2700.0
2014-01-02 11:30:00,82.84,82.87,82.83,82.84,4200.0,56.165,56.1854,56.1582,56.165,4200.0
2014-01-02 11:35:00,82.86,82.91,82.84,82.89,13800.0,56.1786,56.2125,56.165,56.1989,13800.0
2014-01-02 11:40:00,82.91,82.91,82.87,82.87,2000.0,56.2125,56.2125,56.1854,56.1854,2000.0
2014-01-02 11:45:00,82.88,82.91,82.87,82.89,3600.0,56.1921,56.2125,56.1854,56.1989,3600.0
2014-01-02 11:50:00,82.91,82.91,82.89,82.89,1200.0,56.2125,56.2125,56.1989,56.1989,1200.0
2014-01-02 11:55:00,82.91,82.91,82.89,82.9,5200.0,56.2125,56.2125,56.1989,56.2057,5200.0
2014-01-02 12:00:00,82.91,82.91,82.87,82.87,6400.0,56.2125,56.2125,56.1854,56.1854,6400.0
2014-01-02 12:05:00,82.87,82.9,82.87,82.88,10000.0,56.1854,56.2057,56.1854,56.1921,10000.0
2014-01-02 12:10:00,82.9,82.9,82.87,82.88,15900.0,56.2057,56.2057,56.1854,56.1921,15900.0
2014-01-02 12:15:00,82.87,82.89,82.86,82.87,3800.0,56.1854,56.1989,56.1786,56.1854,3800.0
2014-01-02 12:20:00,82.87,82.88,82.87,82.87,9100.0,56.1854,56.1921,56.1854,56.1854,9100.0
2014-01-02 12:25:00,82.86,82.9,82.86,82.9,6300.0,56.1786,56.2057,56.1786,56.2057,6300.0
2014-01-02 12:30:00,82.9,82.9,82.86,82.86,4100.0,56.2057,56.2057,56.1786,56.1786,4100.0
2014-01-02 12:35:00,82.86,82.9,82.86,82.9,7200.0,56.1786,56.2057,56.1786,56.2057,7200.0
2014-01-02 12:40:00,82.88,82.9,82.88,82.89,2700.0,56.1921,56.2057,56.1921,56.1989,2700.0
2014-01-02 12:45:00,82.88,82.9,82.86,82.87,6200.0,56.1921,56.2057,56.1786,56.1854,6200.0
2014-01-02 12:50:00,82.89,82.9,82.85,82.85,900.0,56.1989,56.2057,56.1718,56.1718,900.0
2014-01-02 12:55:00,82.85,82.9,82.85,82.86,22400.0,56.1718,56.2057,56.1718,56.1786,22400.0
2014-01-02 13:00:00,82.9,82.9,82.86,82.89,500.0,56.2057,56.2057,56.1786,56.1989,500.0
2014-01-02 13:05:00,82.89,82.89,82.86,82.89,2600.0,56.1989,56.1989,56.1786,56.1989,2600.0
2014-01-02 13:10:00,82.88,82.89,82.87,82.87,500.0,56.1921,56.1989,56.1854,56.1854,500.0
2014-01-02 13:15:00,82.87,82.89,82.85,82.85,1700.0,56.1854,56.1989,56.1718,56.1718,1700.0
2014-01-02 13:20:00,82.88,82.88,82.85,82.86,12100.0,56.1921,56.1921,56.1718,56.1786,12100.0
2014-01-02 13:25:00,82.87,82.88,82.87,82.88,9300.0,56.1854,56.1921,56.1854,56.1921,9300.0
2014-01-02 13:30:00,82.87,82.88,82.86,82.86,7100.0,56.1854,56.1921,56.1786,56.1786,7100.0
2014-01-02 13:35:00,82.86,82.9,82.86,82.88,8100.0,56.1786,56.2057,56.1786,56.1921,8100.0
2014-01-02 13:40:00,82.87,82.9,82.87,82.9,2300.0,56.1854,56.2057,56.1854,56.2057,2300.0
2014-01-02 13:45:00,82.89,82.9,82.88,82.9,1700.0,56.1989,56.2057,56.1921,56.2057,1700.0
2014-01-02 13:50:00,82.9,82.91,82.88,82.89,10900.0,56.2057,56.2125,56.1921,56.1989,10900.0
2014-01-02 13:55:00,82.91,82.91,82.91,82.91,3200.0,56.2125,56.2125,56.2125,56.2125,3200.0
2014-01-02 14:00:00,82.91,82.91,82.91,82.91,600.0,56.2125,56.2125,56.2125,56.2125,600.0
2014-01-02 14:05:00,82.91,82.91,82.89,82.91,2200.0,56.2125,56.2125,56.1989,56.2125,2200.0
2014-01-02 14:10:00,82.91,82.92,82.89,82.92,24100.0,56.2125,56.2193,56.1989,56.2193,24100.0
2014-01-02 14:15:00,82.92,82.92,82.89,82.92,1700.0,56.2193,56.2193,56.1989,56.2193,1700.0
2014-01-02 14:20:00,82.89,82.91,82.88,82.91,5100.0,56.1989,56.2125,56.1921,56.2125,5100.0
2014-01-02 14:25:00,82.9,82.9,82.9,82.9,700.0,56.2057,56.2057,56.2057,56.2057,700.0
2014-01-02 14:30:00,82.9,82.91,82.89,82.9,8200.0,56.2057,56.2125,56.1989,56.2057,8200.0
2014-01-02 14:35:00,82.9,82.91,82.88,82.91,11700.0,56.2057,56.2125,56.1921,56.2125,11700.0
2014-01-02 14:40:00,82.9,82.91,82.88,82.88,1600.0,56.2057,56.2125,56.1921,56.1921,1600.0
2014-01-02 14:45:00,82.9,82.91,82.88,82.91,7500.0,56.2057,56.2125,56.1921,56.2125,7500.0
2014-01-02 14:50:00,82.9,82.91,82.88,82.91,12200.0,56.2057,56.2125,56.1921,56.2125,12200.0
2014-01-02 14:55:00,82.91,82.92,82.89,82.89,22600.0,56.2125,56.2193,56.1989,56.1989,22600.0
2014-01-02 15:00:00,82.88,82.92,82.88,82.92,1900.0,56.1921,56.2193,56.1921,56.2193,1900.0
2014-01-02 15:05:00,82.89,82.92,82.89,82.92,1900.0,56.1989,56.2193,56.1989,56.2193,1900.0
2014-01-02 15:10:00,82.89,82.92,82.87,82.91,3200.0,56.1989,56.2193,56.1854,56.2125,3200.0
2014-01-02 15:15:00,82.87,82.89,82.87,82.88,27900.0,56.1854,56.1989,56.1854,56.1921,27900.0
2014-01-02 15:20:00,82.89,82.89,82.87,82.87,11500.0,56.1989,56.1989,56.1854,56.1854,11500.0
2014-01-02 15:25:00,82.87,82.89,82.87,82.89,1700.0,56.1854,56.1989,56.1854,56.1989,1700.0
2014-01-02 15:30:00,82.87,82.88,82.87,82.87,400.0,56.1854,56.1921,56.1854,56.1854,400.0
2014-01-02 15:35:00,82.87,82.88,82.86,82.88,3100.0,56.1854,56.1921,56.1786,56.1921,3100.0
2014-01-02 15:40:00,82.88,82.88,82.86,82.87,32200.0,56.1921,56.1921,56.1786,56.1854,32200.0
2014-01-02 15:45:00,82.88,82.88,82.86,82.87,8000.0,56.1921,56.1921,56.1786,56.1854,8000.0
2014-01-02 15:50:00,82.88,82.88,82.86,82.88,12200.0,56.1921,56.1921,56.1786,56.1921,12200.0
2014-01-02 15:55:00,82.86,82.9,82.85,82.88,35700.0,56.1786,56.2057,56.1718,56.1921,35700.0
2014-01-03 09:30:00,82.98,82.98,82.85,82.85,7400.0,56.2599,56.2599,56.1718,56.1718,7400.0
2014-01-03 09:35:00,82.85,82.85,82.8,82.8,200.0,56.1718,56.1718,56.1379,56.1379,200.0
2014-01-03 09:40:00,82.85,82.99,82.84,82.87,3300.0,56.1718,56.2667,56.165,56.1854,3300.0
2014-01-03 09:45:00,82.9,82.98,82.86,82.88,2500.0,56.2057,56.2599,56.1786,56.1921,2500.0
2014-01-03 09:50:00,82.9,82.93,82.87,82.87,3700.0,56.2057,56.226,56.1854,56.1854,3700.0
2014-01-03 09:55:00,82.99,82.99,82.87,82.92,600.0,56.2667,56.2667,56.1854,56.2193,600.0
2014-01-03 10:00:00,82.99,83.0,82.87,82.87,2900.0,56.2667,56.2735,56.1854,56.1854,2900.0
2014-01-03 10:05:00,82.93,82.99,82.9,82.9,600.0,56.226,56.2667,56.2057,56.2057,600.0
2014-01-03 10:10:00,82.92,82.98,82.91,82.98,3600.0,56.2193,56.2599,56.2125,56.2599,3600.0
2014-01-03 10:15:00,82.93,82.99,82.93,82.93,2700.0,56.226,56.2667,56.226,56.226,2700.0
2014-01-03 10:20:00,82.94,82.96,82.94,82.96,2100.0,56.2328,56.2464,56.2328,56.2464,2100.0
2014-01-03 10:25:00,82.96,82.96,82.89,82.89,2400.0,56.2464,56.2464,56.1989,56.1989,2400.0
2014-01-03 10:30:00,82.89,82.94,82.89,82.94,1400.0,56.1989,56.2328,56.1989,56.2328,1400.0
2014-01-03 10:35:00,82.9,82.92,82.89,82.9,1000.0,56.2057,56.2193,56.1989,56.2057,1000.0
2014-01-03 10:40:00,82.93,82.95,82.9,82.95,1400.0,56.226,56.2396,56.2057,56.2396,1400.0
2014-01-03 10:45:00,82.94,82.96,82.92,82.96,2000.0,56.2328,56.2464,56.2193,56.2464,2000.0
2014-01-03 10:50:00,82.97,82.97,82.95,82.95,300.0,56.2532,56.2532,56.2396,56.2396,300.0
2014-01-03 10:55:00,82.94,82.97,82.94,82.94,400.0,56.2328,56.2532,56.2328,56.2328,400.0
2014-01-03 11:00:00,82.97,82.97,82.94,82.94,2000.0,56.2532,56.2532,56.2328,56.2328,2000.0
2014-01-03 11:05:00,82.96,82.96,82.94,82.96,4800.0,56.2464,56.2464,56.2328,56.2464,4800.0
2014-01-03 11:10:00,82.95,82.96,82.95,82.95,2300.0,56.2396,56.2464,56.2396,56.2396,2300.0
2014-01-03 11:15:00,82.96,82.96,82.94,82.96,500.0,56.2464,56.2464,56.2328,56.2464,500.0
2014-01-03 11:20:00,82.94,82.96,82.94,82.96,800.0,56.2328,56.2464,56.2328,56.2464,800.0
2014-01-03 11:25:00,82.96,82.96,82.94,82.96,1800.0,56.2464,56.2464,56.2328,56.2464,1800.0
2014-01-03 11:30:00,82.96,82.96,82.94,82.95,1600.0,56.2464,56.2464,56.2328,56.2396,1600.0
2014-01-03 11:35:00,82.94,82.96,82.94,82.94,2900.0,56.2328,56.2464,56.2328,56.2328,2900.0
2014-01-03 11:40:00,82.96,82.96,82.94,82.94,2600.0,56.2464,56.2464,56.2328,56.2328,2600.0
2014-01-03 11:45:00,82.91,82.94,82.91,82.94,400.0,56.2125,56.2328,56.2125,56.2328,400.0
2014-01-03 11:50:00,82.96,82.96,82.91,82.91,4600.0,56.2464,56.2464,56.2125,56.2125,4600.0
2014-01-03 11:55:00,82.92,82.96,82.92,82.93,11300.0,56.2193,56.2464,56.2193,56.226,11300.0
2014-01-03 12:00:00,82.97,82.97,82.97,82.97,200.0,56.2532,56.2532,56.2532,56.2532,200.0
2014-01-03 12:05:00,82.96,82.98,82.94,82.95,7300.0,56.2464,56.2599,56.2328,56.2396,7300.0
2014-01-03 12:10:00,82.94,82.95,82.93,82.95,300.0,56.2328,56.2396,56.226,56.2396,300.0
2014-01-03 12:15:00,82.92,82.99,82.92,82.93,2000.0,56.2193,56.2667,56.2193,56.226,2000.0
2014-01-03 12:20:00,82.94,82.99,82.93,82.96,1100.0,56.2328,56.2667,56.226,56.2464,1100.0
2014-01-03 12:25:00,82.94,82.99,82.93,82.99,300.0,56.2328,56.2667,56.226,56.2667,300.0
2014-01-03 12:30:00,82.95,82.98,82.95,82.98,300.0,56.2396,56.2599,56.2396,56.2599,300.0
2014-01-03 12:35:00,82.97,82.99,82.96,82.97,1300.0,56.2532,56.2667,56.2464,56.2532,1300.0
2014-01-03 12:40:00,82.99,83.0,82.97,82.97,1200.0,56.2667,56.2735,56.2532,56.2532,1200.0
2014-01-03 12:45:00,82.97,82.99,82.97,82.99,500.0,56.2532,56.2667,56.2532,56.2667,500.0
2014-01-03 12:50:00,82.98,83.01,82.97,82.99,1500.0,56.2599,56.2803,56.2532,56.2667,1500.0
2014-01-03 12:55:00,82.99,83.01,82.99,83.0,4500.0,56.2667,56.2803,56.2667,56.2735,4500.0
2014-01-03 13:00:00,83.01,83.01,82.99,82.99,7900.0,56.2803,56.2803,56.2667,56.2667,7900.0
2014-01-03 13:05:00,82.99,83.0,82.98,83.0,1600.0,56.2667,56.2735,56.2599,56.2735,1600.0
2014-01-03 13:10:00,82.99,83.0,82.99,82.99,5700.0,56.2667,56.2735,56.2667,56.2667,5700.0
2014-01-03 13:15:00,82.99,83.03,82.98,83.03,3500.0,56.2667,56.2938,56.2599,56.2938,3500.0
2014-01-03 13:20:00,83.03,83.03,83.0,83.01,2600.0,56.2938,56.2938,56.2735,56.2803,2600.0
2014-01-03 13:25:00,83.01,83.02,83.01,83.02,800.0,56.2803,56.2871,56.2803,56.2871,800.0
2014-01-03 13:30:00,83.02,83.03,83.02,83.03,2900.0,56.2871,56.2938,56.2871,56.2938,2900.0
2014-01-03 13:35:00,83.02,83.02,83.01,83.01,12100.0,56.2871,56.2871,56.2803,56.2803,12100.0
2014-01-03 13:40:00,83.01,83.05,83.0,83.04,17900.0,56.2803,56.3074,56.2735,56.3006,17900.0
2014-01-03 13:45:00,83.0,83.01,83.0,83.01,400.0,56.2735,56.2803,56.2735,56.2803,400.0
2014-01-03 13:50:00,83.0,83.04,83.0,83.04,1100.0,56.2735,56.3006,56.2735,56.3006,1100.0
2014-01-03 13:55:00,83.04,83.04,83.0,83.01,1900.0,56.3006,56.3006,56.2735,56.2803,1900.0
2014-01-03 14:00:00,83.02,83.04,82.99,82.99,1900.0,56.2871,56.3006,56.2667,56.2667,1900.0
2014-01-03 14:05:00,83.0,83.04,83.0,83.04,3800.0,56.2735,56.3006,56.2735,56.3006,3800.0
2014-01-03 14:10:00,83.04,83.05,83.0,83.05,800.0,56.3006,56.3074,56.2735,56.3074,800.0
2014-01-03 14:15:00,83.03,83.06,83.02,83.05,19600.0,56.2938,56.3142,56.2871,56.3074,19600.0
2014-01-03 14:20:00,83.05,83.06,83.02,83.06,3500.0,56.3074,56.3142,56.2871,56.3142,3500.0
2014-01-03 14:25:00,83.02,83.02,83.02,83.02,200.0,56.2871,56.2871,56.2871,56.2871,200.0
2014-01-03 14:30:00,83.06,83.06,82.96,83.02,2300.0,56.3142,56.3142,56.2464,56.2871,2300.0
2014-01-03 14:35:00,83.03,83.03,82.96,82.96,200.0,56.2938,56.2938,56.2464,56.2464,200.0
2014-01-03 14:40:00,82.96,83.02,82.96,82.96,1400.0,56.2464,56.2871,56.2464,56.2464,1400.0
2014-01-03 14:45:00,82.96,83.03,82.96,83.03,1700.0,56.2464,56.2938,56.2464,56.2938,1700.0
2014-01-03 14:50:00,83.03,83.03,82.97,82.97,5700.0,56.2938,56.2938,56.2532,56.2532,5700.0
2014-01-03 14:55:00,82.96,83.03,82.96,82.97,16900.0,56.2464,56.2938,56.2464,56.2532,16900.0
2014-01-03 15:00:00,82.97,83.01,82.96,82.98,2600.0,56.2532,56.2803,56.2464,56.2599,2600.0
2014-01-03 15:05:00,82.97,82.98,82.97,82.98,1500.0,56.2532,56.2599,56.2532,56.2599,1500.0
2014-01-03 15:10:00,82.99,82.99,82.97,82.97,1400.0,56.2667,56.2667,56.2532,56.2532,1400.0
2014-01-03 15:15:00,82.98,82.99,82.96,82.97,2100.0,56.2599,56.2667,56.2464,56.2532,2100.0
2014-01-03 15:20:00,82.97,82.97,82.91,82.91,3500.0,56.2532,56.2532,56.2125,56.2125,3500.0
2014-01-03 15:25:00,82.91,82.96,82.91,82.91,6500.0,56.2125,56.2464,56.2125,56.2125,6500.0
2014-01-03 15:30:00,82.92,82.96,82.91,82.96,800.0,56.2193,56.2464,56.2125,56.2464,800.0
2014-01-03 15:35:00,82.95,82.97,82.92,82.92,1900.0,56.2396,56.2532,56.2193,56.2193,1900.0
2014-01-03 15:40:00,82.97,82.97,82.92,82.96,1900.0,56.2532,56.2532,56.2193,56.2464,1900.0
2014-01-03 15:45:00,82.92,82.96,82.91,82.94,1500.0,56.2193,56.2464,56.2125,56.2328,1500.0
2014-01-03 15:50:00,82.92,82.94,82.92,82.94,1000.0,56.2193,56.2328,56.2193,56.2328,1000.0
2014-01-03 15:55:00,82.96,82.96,82.91,82.92,2200.0,56.2464,56.2464,56.2125,56.2193,2200.0
2014-01-06 09:30:00,83.08,83.11,83.01,83.1,20700.0,56.3277,56.3481,56.2803,56.3413,20700.0
2014-01-06 09:35:00,83.08,83.11,83.08,83.09,9300.0,56.3277,56.3481,56.3277,56.3345,9300.0
2014-01-06 09:40:00,83.06,83.11,83.03,83.04,2000.0,56.3142,56.3481,56.2938,56.3006,2000.0
2014-01-06 09:45:00,83.11,83.12,83.11,83.12,2000.0,56.3481,56.3549,56.3481,56.3549,2000.0
2014-01-06 09:50:00,83.09,83.09,83.08,83.08,900.0,56.3345,56.3345,56.3277,56.3277,900.0
2014-01-06 09:55:00,83.05,83.11,83.05,83.08,1500.0,56.3074,56.3481,56.3074,56.3277,1500.0
2014-01-06 10:00:00,83.09,83.24,83.09,83.13,5800.0,56.3345,56.4362,56.3345,56.3616,5800.0
2014-01-06 10:05:00,83.17,83.22,83.16,83.19,2200.0,56.3888,56.4227,56.382,56.4023,2200.0
2014-01-06 10:10:00,83.22,83.22,83.18,83.21,1900.0,56.4227,56.4227,56.3955,56.4159,1900.0
2014-01-06 10:15:00,83.16,83.21,83.16,83.16,1600.0,56.382,56.4159,56.382,56.382,1600.0
2014-01-06 10:20:00,83.17,83.2,83.17,83.19,1000.0,56.3888,56.4091,56.3888,56.4023,1000.0
2014-01-06 10:25:00,83.21,83.21,83.16,83.19,8500.0,56.4159,56.4159,56.382,56.4023,8500.0
2014-01-06 10:30:00,83.16,83.17,83.15,83.17,7200.0,56.382,56.3888,56.3752,56.3888,7200.0
2014-01-06 10:35:00,83.17,83.18,83.14,83.14,10200.0,56.3888,56.3955,56.3684,56.3684,10200.0
2014-01-06 10:40:00,83.14,83.18,83.14,83.17,2400.0,56.3684,56.3955,56.3684,56.3888,2400.0
2014-01-06 10:45:00,83.18,83.18,83.16,83.18,2500.0,56.3955,56.3955,56.382,56.3955,2500.0
2014-01-06 10:50:00,83.17,83.2,83.16,83.18,5500.0,56.3888,56.4091,56.382,56.3955,5500.0
2014-01-06 10:55:00,83.2,83.2,83.17,83.17,6400.0,56.4091,56.4091,56.3888,56.3888,6400.0
2014-01-06 11:00:00,83.18,83.21,83.17,83.21,6800.0,56.3955,56.4159,56.3888,56.4159,6800.0
2014-01-06 11:05:00,83.2,83.2,83.18,83.2,2300.0,56.4091,56.4091,56.3955,56.4091,2300.0
2014-01-06 11:10:00,83.19,83.21,83.18,83.19,1400.0,56.4023,56.4159,56.3955,56.4023,1400.0
2014-01-06 11:15:00,83.2,83.2,83.19,83.2,11700.0,56.4091,56.4091,56.4023,56.4091,11700.0
2014-01-06 11:20:00,83.2,83.23,83.2,83.23,7700.0,56.4091,56.4294,56.4091,56.4294,7700.0
2014-01-06 11:25:00,83.2,83.22,83.2,83.2,3500.0,56.4091,56.4227,56.4091,56.4091,3500.0
2014-01-06 11:30:00,83.2,83.21,83.2,83.2,400.0,56.4091,56.4159,56.4091,56.4091,400.0
2014-01-06 11:35:00,83.17,83.19,83.15,83.16,3600.0,56.3888,56.4023,56.3752,56.382,3600.0
2014-01-06 11:40:00,83.16,83.19,83.16,83.18,900.0,56.382,56.4023,56.382,56.3955,900.0
2014-01-06 11:45:00,83.17,83.2,83.17,83.17,300.0,56.3888,56.4091,56.3888,56.3888,300.0
2014-01-06 11:50:00,83.21,83.21,83.17,83.19,2600.0,56.4159,56.4159,56.3888,56.4023,2600.0
2014-01-06 11:55:00,83.18,83.22,83.18,83.22,400.0,56.3955,56.4227,56.3955,56.4227,400.0
2014-01-06 12:00:00,83.2,83.2,83.17,83.17,1800.0,56.4091,56.4091,56.3888,56.3888,1800.0
2014-01-06 12:05:00,83.19,83.19,83.17,83.17,7700.0,56.4023,56.4023,56.3888,56.3888,7700.0
2014-01-06 12:10:00,83.17,83.19,83.17,83.19,1900.0,56.3888,56.4023,56.3888,56.4023,1900.0
2014-01-06 12:15:00,83.18,83.2,83.18,83.19,1100.0,56.3955,56.4091,56.3955,56.4023,1100.0
2014-01-06 12:20:00,83.2,83.22,83.18,83.19,13600.0,56.4091,56.4227,56.3955,56.4023,13600.0
2014-01-06 12:25:00,83.2,83.22,83.18,83.19,3800.0,56.4091,56.4227,56.3955,56.4023,3800.0
2014-01-06 12:30:00,83.19,83.19,83.18,83.19,4900.0,56.4023,56.4023,56.3955,56.4023,4900.0
2014-01-06 12:35:00,83.19,83.22,83.18,83.21,7500.0,56.4023,56.4227,56.3955,56.4159,7500.0
2014-01-06 12:40:00,83.19,83.2,83.19,83.2,18900.0,56.4023,56.4091,56.4023,56.4091,18900.0
2014-01-06 12:45:00,83.2,83.2,83.18,83.19,2000.0,56.4091,56.4091,56.3955,56.4023,2000.0
2014-01-06 12:50:00,83.19,83.21,83.18,83.2,1900.0,56.4023,56.4159,56.3955,56.4091,1900.0
2014-01-06 12:55:00,83.21,83.22,83.21,83.22,1000.0,56.4159,56.4227,56.4159,56.4227,1000.0
2014-01-06 13:00:00,83.19,83.22,83.19,83.2,8100.0,56.4023,56.4227,56.4023,56.4091,8100.0
2014-01-06 13:05:00,83.21,83.21,83.18,83.19,1600.0,56.4159,56.4159,56.3955,56.4023,1600.0
2014-01-06 13:10:00,83.18,83.22,83.18,83.22,2300.0,56.3955,56.4227,56.3955,56.4227,2300.0
2014-01-06 13:15:00,83.22,83.22,83.19,83.21,2000.0,56.4227,56.4227,56.4023,56.4159,2000.0
2014-01-06 13:20:00,83.21,83.21,83.19,83.2,6100.0,56.4159,56.4159,56.4023,56.4091,6100.0
2014-01-06 13:25:00,83.21,83.22,83.2,83.2,1100.0,56.4159,56.4227,56.4091,56.4091,1100.0
2014-01-06 13:30:00,83.21,83.21,83.18,83.19,1500.0,56.4159,56.4159,56.3955,56.4023,1500.0
2014-01-06 13:35:00,83.21,83.21,83.18,83.18,2500.0,56.4159,56.4159,56.3955,56.3955,2500.0
2014-01-06 13:40:00,83.18,83.21,83.18,83.21,2600.0,56.3955,56.4159,56.3955,56.4159,2600.0
2014-01-06 13:45:00,83.18,83.21,83.18,83.18,9500.0,56.3955,56.4159,56.3955,56.3955,9500.0
2014-01-06 13:50:00,83.18,83.19,83.18,83.19,3700.0,56.3955,56.4023,56.3955,56.4023,3700.0
2014-01-06 13:55:00,83.19,83.2,83.18,83.2,1500.0,56.4023,56.4091,56.3955,56.4091,1500.0
2014-01-06 14:00:00,83.18,83.2,83.17,83.17,3200.0,56.3955,56.4091,56.3888,56.3888,3200.0
2014-01-06 14:05:00,83.19,83.19,83.17,83.18,1000.0,56.4023,56.4023,56.3888,56.3955,1000.0
2014-01-06 14:10:00,83.18,83.19,83.17,83.17,4000.0,56.3955,56.4023,56.3888,56.3888,4000.0
2014-01-06 14:15:00,83.17,83.18,83.15,83.16,1800.0,56.3888,56.3955,56.3752,56.382,1800.0
2014-01-06 14:20:00,83.18,83.18,83.15,83.18,300.0,56.3955,56.3955,56.3752,56.3955,300.0
2014-01-06 14:25:00,83.18,83.18,83.15,83.15,600.0,56.3955,56.3955,56.3752,56.3752,600.0
2014-01-06 14:30:00,83.17,83.18,83.15,83.18,11800.0,56.3888,56.3955,56.3752,56.3955,11800.0
2014-01-06 14:35:00,83.19,83.19,83.15,83.17,1500.0,56.4023,56.4023,56.3752,56.3888,1500.0
2014-01-06 14:40:00,83.16,83.18,83.14,83.18,2500.0,56.382,56.3955,56.3684,56.3955,2500.0
2014-01-06 14:45:00,83.14,83.18,83.14,83.18,2200.0,56.3684,56.3955,56.3684,56.3955,2200.0
2014-01-06 14:50:00,83.14,83.18,83.14,83.14,5700.0,56.3684,56.3955,56.3684,56.3684,5700.0
2014-01-06 14:55:00,83.14,83.17,83.14,83.17,1900.0,56.3684,56.3888,56.3684,56.3888,1900.0
2014-01-06 15:00:00,83.16,83.18,83.16,83.16,2800.0,56.382,56.3955,56.382,56.382,2800.0
2014-01-06 15:05:00,83.16,83.18,83.16,83.17,3100.0,56.382,56.3955,56.382,56.3888,3100.0
2014-01-06 15:10:00,83.17,83.18,83.14,83.16,5000.0,56.3888,56.3955,56.3684,56.382,5000.0
2014-01-06 15:15:00,83.15,83.15,83.14,83.15,5600.0,56.3752,56.3752,56.3684,56.3752,5600.0
2014-01-06 15:20:00,83.15,83.15,83.15,83.15,2100.0,56.3752,56.3752,56.3752,56.3752,2100.0
2014-01-06 15:25:00,83.15,83.15,83.14,83.14,2800.0,56.3752,56.3752,56.3684,56.3684,2800.0
2014-01-06 15:30:00,83.16,83.17,83.13,83.16,5100.0,56.382,56.3888,56.3616,56.382,5100.0
2014-01-06 15:35:00,83.16,83.18,83.13,83.18,5600.0,56.382,56.3955,56.3616,56.3955,5600.0
2014-01-06 15:40:00,83.19,83.19,83.15,83.19,9900.0,56.4023,56.4023,56.3752,56.4023,9900.0
2014-01-06 15:45:00,83.19,83.19,83.15,83.16,3800.0,56.4023,56.4023,56.3752,56.382,3800.0
2014-01-06 15:50:00,83.16,83.18,83.16,83.16,1400.0,56.382,56.3955,56.382,56.382,1400.0
2014-01-06 15:55:00,83.2,83.23,83.16,83.23,6800.0,56.4091,56.4294,56.382,56.4294,6800.0
2014-01-07 09:30:00,83.32,83.36,83.27,83.36,5200.0,56.4905,56.5176,56.4566,56.5176,5200.0
2014-01-07 09:35:00,83.22,83.32,83.22,83.23,5400.0,56.4227,56.4905,56.4227,56.4294,5400.0
2014-01-07 09:40:00,83.24,83.32,83.22,83.24,5300.0,56.4362,56.4905,56.4227,56.4362,5300.0
2014-01-07 09:45:00,83.24,83.24,83.23,83.24,800.0,56.4362,56.4362,56.4294,56.4362,800.0
2014-01-07 09:50:00,83.23,83.25,83.22,83.25,13200.0,56.4294,56.443,56.4227,56.443,13200.0
2014-01-07 09:55:00,83.23,83.23,83.22,83.22,2000.0,56.4294,56.4294,56.4227,56.4227,2000.0
2014-01-07 10:00:00,83.22,83.22,83.2,83.21,1800.0,56.4227,56.4227,56.4091,56.4159,1800.0
2014-01-07 10:05:00,83.2,83.22,83.18,83.2,2900.0,56.4091,56.4227,56.3955,56.4091,2900.0
2014-01-07 10:10:00,83.2,83.24,83.19,83.24,4800.0,56.4091,56.4362,56.4023,56.4362,4800.0
2014-01-07 10:15:00,83.21,83.21,83.2,83.2,1600.0,56.4159,56.4159,56.4091,56.4091,1600.0
2014-01-07 10:20:00,83.21,83.21,83.19,83.2,1600.0,56.4159,56.4159,56.4023,56.4091,1600.0
2014-01-07 10:25:00,83.19,83.21,83.18,83.18,1700.0,56.4023,56.4159,56.3955,56.3955,1700.0
2014-01-07 10:30:00,83.16,83.2,83.16,83.19,1800.0,56.382,56.4091,56.382,56.4023,1800.0
2014-01-07 10:35:00,83.2,83.22,83.19,83.19,3200.0,56.4091,56.4227,56.4023,56.4023,3200.0
2014-01-07 10:40:00,83.2,83.2,83.19,83.2,3900.0,56.4091,56.4091,56.4023,56.4091,3900.0
2014-01-07 10:45:00,83.19,83.2,83.19,83.19,1000.0,56.4023,56.4091,56.4023,56.4023,1000.0
2014-01-07 10:50:00,83.19,83.2,83.19,83.2,4700.0,56.4023,56.4091,56.4023,56.4091,4700.0
2014-01-07 10:55:00,83.2,83.24,83.19,83.19,5300.0,56.4091,56.4362,56.4023,56.4023,5300.0
2014-01-07 11:00:00,83.19,83.2,83.19,83.2,4400.0,56.4023,56.4091,56.4023,56.4091,4400.0
2014-01-07 11:05:00,83.2,83.24,83.19,83.2,19400.0,56.4091,56.4362,56.4023,56.4091,19400.0
2014-01-07 11:10:00,83.2,83.2,83.18,83.2,1900.0,56.4091,56.4091,56.3955,56.4091,1900.0
2014-01-07 11:15:00,83.2,83.2,83.19,83.2,800.0,56.4091,56.4091,56.4023,56.4091,800.0
2014-01-07 11:20:00,83.19,83.2,83.18,83.2,7800.0,56.4023,56.4091,56.3955,56.4091,7800.0
2014-01-07 11:25:00,83.2,83.23,83.19,83.2,4600.0,56.4091,56.4294,56.4023,56.4091,4600.0
2014-01-07 11:30:00,83.19,83.23,83.19,83.2,8500.0,56.4023,56.4294,56.4023,56.4091,8500.0
2014-01-07 11:35:00,83.2,83.2,83.19,83.2,12900.0,56.4091,56.4091,56.4023,56.4091,12900.0
2014-01-07 11:40:00,83.19,83.23,83.19,83.2,4300.0,56.4023,56.4294,56.4023,56.4091,4300.0
2014-01-07 11:45:00,83.22,83.25,83.2,83.25,1800.0,56.4227,56.443,56.4091,56.443,1800.0
2014-01-07 11:50:00,83.22,83.25,83.2,83.23,1500.0,56.4227,56.443,56.4091,56.4294,1500.0
2014-01-07 11:55:00,83.25,83.26,83.21,83.21,700.0,56.443,56.4498,56.4159,56.4159,700.0
2014-01-07 12:00:00,83.26,83.26,83.22,83.25,500.0,56.4498,56.4498,56.4227,56.443,500.0
2014-01-07 12:05:00,83.23,83.26,83.23,83.25,1500.0,56.4294,56.4498,56.4294,56.443,1500.0
2014-01-07 12:10:00,83.23,83.26,83.23,83.26,1500.0,56.4294,56.4498,56.4294,56.4498,1500.0
2014-01-07 12:15:00,83.24,83.27,83.23,83.24,6800.0,56.4362,56.4566,56.4294,56.4362,6800.0
2014-01-07 12:20:00,83.24,83.29,83.24,83.29,4000.0,56.4362,56.4701,56.4362,56.4701,4000.0
2014-01-07 12:25:00,83.24,83.29,83.18,83.29,14800.0,56.4362,56.4701,56.3955,56.4701,14800.0
2014-01-07 12:30:00,83.23,83.29,83.23,83.27,700.0,56.4294,56.4701,56.4294,56.4566,700.0
2014-01-07 12:35:00,83.29,83.29,83.23,83.28,8400.0,56.4701,56.4701,56.4294,56.4633,8400.0
2014-01-07 12:40:00,83.24,83.28,83.24,83.28,2500.0,56.4362,56.4633,56.4362,56.4633,2500.0
2014-01-07 12:45:00,83.27,83.28,83.23,83.25,8600.0,56.4566,56.4633,56.4294,56.443,8600.0
2014-01-07 12:50:00,83.28,83.28,83.23,83.27,1100.0,56.4633,56.4633,56.4294,56.4566,1100.0
2014-01-07 12:55:00,83.27,83.28,83.25,83.25,800.0,56.4566,56.4633,56.443,56.443,800.0
2014-01-07 13:00:00,83.28,83.29,83.24,83.24,1900.0,56.4633,56.4701,56.4362,56.4362,1900.0
2014-01-07 13:05:00,83.23,83.25,83.2,83.2,2800.0,56.4294,56.443,56.4091,56.4091,2800.0
2014-01-07 13:10:00,83.24,83.24,83.22,83.24,1100.0,56.4362,56.4362,56.4227,56.4362,1100.0
2014-01-07 13:15:00,83.23,83.25,83.2,83.25,800.0,56.4294,56.443,56.4091,56.443,800.0
2014-01-07 13:20:00,83.23,83.26,83.21,83.25,1100.0,56.4294,56.4498,56.4159,56.443,1100.0
2014-01-07 13:25:00,83.25,83.28,83.24,83.26,1300.0,56.443,56.4633,56.4362,56.4498,1300.0
2014-01-07 13:30:00,83.24,83.28,83.24,83.26,900.0,56.4362,56.4633,56.4362,56.4498,900.0
2014-01-07 13:35:00,83.28,83.28,83.24,83.24,700.0,56.4633,56.4633,56.4362,56.4362,700.0
2014-01-07 13:40:00,83.25,83.27,83.24,83.26,1100.0,56.443,56.4566,56.4362,56.4498,1100.0
2014-01-07 13:45:00,83.26,83.27,83.24,83.24,800.0,56.4498,56.4566,56.4362,56.4362,800.0
2014-01-07 13:50:00,83.24,83.27,83.24,83.24,1200.0,56.4362,56.4566,56.4362,56.4362,1200.0
2014-01-07 13:55:00,83.26,83.26,83.24,83.24,500.0,56.4498,56.4498,56.4362,56.4362,500.0
2014-01-07 14:00:00,83.26,83.26,83.24,83.26,22700.0,56.4498,56.4498,56.4362,56.4498,22700.0
2014-01-07 14:05:00,83.25,83.27,83.23,83.23,1500.0,56.443,56.4566,56.4294,56.4294,1500.0
2014-01-07 14:10:00,83.25,83.25,83.23,83.23,300.0,56.443,56.443,56.4294,56.4294,300.0
2014-01-07 14:15:00,83.23,83.26,83.23,83.26,800.0,56.4294,56.4498,56.4294,56.4498,800.0
2014-01-07 14:20:00,83.27,83.27,83.23,83.23,1200.0,56.4566,56.4566,56.4294,56.4294,1200.0
2014-01-07 14:25:00,83.24,83.26,83.23,83.24,1100.0,56.4362,56.4498,56.4294,56.4362,1100.0
2014-01-07 14:30:00,83.25,83.26,83.23,83.26,400.0,56.443,56.4498,56.4294,56.4498,400.0
2014-01-07 14:35:00,83.23,83.26,83.23,83.26,1100.0,56.4294,56.4498,56.4294,56.4498,1100.0
2014-01-07 14:40:00,83.23,83.26,83.23,83.23,1400.0,56.4294,56.4498,56.4294,56.4294,1400.0
2014-01-07 14:45:00,83.23,83.26,83.23,83.24,3900.0,56.4294,56.4498,56.4294,56.4362,3900.0
2014-01-07 14:50:00,83.26,83.27,83.24,83.27,1500.0,56.4498,56.4566,56.4362,56.4566,1500.0
2014-01-07 14:55:00,83.26,83.27,83.23,83.23,2000.0,56.4498,56.4566,56.4294,56.4294,2000.0
2014-01-07 15:00:00,83.23,83.26,83.23,83.26,1600.0,56.4294,56.4498,56.4294,56.4498,1600.0
2014-01-07 15:05:00,83.24,83.26,83.24,83.25,2000.0,56.4362,56.4498,56.4362,56.443,2000.0
2014-01-07 15:10:00,83.23,83.26,83.23,83.23,3200.0,56.4294,56.4498,56.4294,56.4294,3200.0
2014-01-07 15:15:00,83.23,83.27,83.23,83.27,4400.0,56.4294,56.4566,56.4294,56.4566,4400.0
2014-01-07 15:20:00,83.23,83.26,83.23,83.24,2000.0,56.4294,56.4498,56.4294,56.4362,2000.0
2014-01-07 15:25:00,83.26,83.28,83.26,83.28,10200.0,56.4498,56.4633,56.4498,56.4633,10200.0
2014-01-07 15:30:00,83.27,83.28,83.25,83.28,36200.0,56.4566,56.4633,56.443,56.4633,36200.0
2014-01-07 15:35:00,83.28,83.29,83.28,83.29,6000.0,56.4633,56.4701,56.4633,56.4701,6000.0
2014-01-07 15:40:00,83.28,83.29,83.27,83.27,1700.0,56.4633,56.4701,56.4566,56.4566,1700.0
2014-01-07 15:45:00,83.29,83.29,83.25,83.29,3000.0,56.4701,56.4701,56.443,56.4701,3000.0
2014-01-07 15:50:00,83.24,83.29,83.24,83.28,2300.0,56.4362,56.4701,56.4362,56.4633,2300.0
2014-01-07 15:55:00,83.27,83.31,83.25,83.31,7600.0,56.4566,56.4837,56.443,56.4837,7600.0
2014-01-08 09:30:00,83.09,83.1,83.05,83.1,10000.0,56.3345,56.3413,56.3074,56.3413,10000.0
2014-01-08 09:35:00,83.1,83.1,83.05,83.05,1100.0,56.3413,56.3413,56.3074,56.3074,1100.0
2014-01-08 09:40:00,83.06,83.08,83.06,83.06,2100.0,56.3142,56.3277,56.3142,56.3142,2100.0
2014-01-08 09:45:00,83.07,83.09,83.05,83.09,9100.0,56.321,56.3345,56.3074,56.3345,9100.0
2014-01-08 09:50:00,83.09,83.09,83.08,83.09,1700.0,56.3345,56.3345,56.3277,56.3345,1700.0
2014-01-08 09:55:00,83.12,83.12,83.08,83.12,800.0,56.3549,56.3549,56.3277,56.3549,800.0
2014-01-08 10:00:00,83.11,83.11,83.05,83.1,3600.0,56.3481,56.3481,56.3074,56.3413,3600.0
2014-01-08 10:05:00,83.05,83.13,83.05,83.05,600.0,56.3074,56.3616,56.3074,56.3074,600.0
2014-01-08 10:10:00,83.08,83.08,83.08,83.08,100.0,56.3277,56.3277,56.3277,56.3277,100.0
2014-01-08 10:15:00,83.11,83.14,83.08,83.12,1000.0,56.3481,56.3684,56.3277,56.3549,1000.0
2014-01-08 10:20:00,83.08,83.1,83.08,83.09,1600.0,56.3277,56.3413,56.3277,56.3345,1600.0
2014-01-08 10:25:00,83.08,83.1,83.08,83.09,2900.0,56.3277,56.3413,56.3277,56.3345,2900.0
2014-01-08 10:30:00,83.1,83.1,83.08,83.08,2400.0,56.3413,56.3413,56.3277,56.3277,2400.0
2014-01-08 10:35:00,83.09,83.09,83.07,83.07,12700.0,56.3345,56.3345,56.321,56.321,12700.0
2014-01-08 10:40:00,83.07,83.08,83.05,83.08,2800.0,56.321,56.3277,56.3074,56.3277,2800.0
2014-01-08 10:45:00,83.08,83.08,83.07,83.07,6300.0,56.3277,56.3277,56.321,56.321,6300.0
2014-01-08 10:50:00,83.08,83.08,83.07,83.07,2400.0,56.3277,56.3277,56.321,56.321,2400.0
2014-01-08 10:55:00,83.08,83.08,83.08,83.08,200.0,56.3277,56.3277,56.3277,56.3277,200.0
2014-01-08 11:00:00,83.08,83.08,83.07,83.07,600.0,56.3277,56.3277,56.321,56.321,600.0
2014-01-08 11:05:00,83.08,83.08,83.01,83.05,17700.0,56.3277,56.3277,56.2803,56.3074,17700.0
2014-01-08 11:10:00,83.04,83.04,82.97,82.97,11400.0,56.3006,56.3006,56.2532,56.2532,11400.0
2014-01-08 11:15:00,82.97,83.0,82.96,82.99,7500.0,56.2532,56.2735,56.2464,56.2667,7500.0
2014-01-08 11:20:00,82.99,83.02,82.98,82.98,1400.0,56.2667,56.2871,56.2599,56.2599,1400.0
2014-01-08 11:25:00,83.01,83.01,82.97,83.01,1200.0,56.2803,56.2803,56.2532,56.2803,1200.0
2014-01-08 11:30:00,82.99,83.0,82.97,82.97,300.0,56.2667,56.2735,56.2532,56.2532,300.0
2014-01-08 11:35:00,83.01,83.04,82.97,83.04,1000.0,56.2803,56.3006,56.2532,56.3006,1000.0
2014-01-08 11:40:00,82.98,83.04,82.97,83.04,900.0,56.2599,56.3006,56.2532,56.3006,900.0
2014-01-08 11:45:00,83.01,83.04,82.99,83.01,3400.0,56.2803,56.3006,56.2667,56.2803,3400.0
2014-01-08 11:50:00,83.0,83.02,82.99,82.99,1500.0,56.2735,56.2871,56.2667,56.2667,1500.0
2014-01-08 11:55:00,83.01,83.03,83.0,83.0,1100.0,56.2803,56.2938,56.2735,56.2735,1100.0
2014-01-08 12:00:00,83.0,83.02,83.0,83.02,3600.0,56.2735,56.2871,56.2735,56.2871,3600.0
2014-01-08 12:05:00,82.99,83.02,82.99,83.01,1900.0,56.2667,56.2871,56.2667,56.2803,1900.0
2014-01-08 12:10:00,83.02,83.02,82.99,83.0,4400.0,56.2871,56.2871,56.2667,56.2735,4400.0
2014-01-08 12:15:00,83.0,83.0,83.0,83.0,500.0,56.2735,56.2735,56.2735,56.2735,500.0
2014-01-08 12:20:00,83.01,83.01,82.99,83.01,2400.0,56.2803,56.2803,56.2667,56.2803,2400.0
2014-01-08 12:25:00,83.01,83.01,82.99,83.0,600.0,56.2803,56.2803,56.2667,56.2735,600.0
2014-01-08 12:30:00,83.0,83.01,82.99,83.01,1200.0,56.2735,56.2803,56.2667,56.2803,1200.0
2014-01-08 12:35:00,82.99,83.0,82.99,82.99,1300.0,56.2667,56.2735,56.2667,56.2667,1300.0
2014-01-08 12:40:00,83.01,83.01,83.0,83.0,1500.0,56.2803,56.2803,56.2735,56.2735,1500.0
2014-01-08 12:45:00,83.0,83.01,82.99,82.99,1300.0,56.2735,56.2803,56.2667,56.2667,1300.0
2014-01-08 12:50:00,83.0,83.01,82.96,82.96,3500.0,56.2735,56.2803,56.2464,56.2464,3500.0
2014-01-08 12:55:00,82.97,82.97,82.92,82.96,14400.0,56.2532,56.2532,56.2193,56.2464,14400.0
2014-01-08 13:00:00,82.96,83.0,82.96,83.0,1500.0,56.2464,56.2735,56.2464,56.2735,1500.0
2014-01-08 13:05:00,82.97,83.01,82.96,83.01,4000.0,56.2532,56.2803,56.2464,56.2803,4000.0
2014-01-08 13:10:00,82.96,82.98,82.96,82.96,1900.0,56.2464,56.2599,56.2464,56.2464,1900.0
2014-01-08 13:15:00,82.96,83.0,82.95,82.95,1600.0,56.2464,56.2735,56.2396,56.2396,1600.0
2014-01-08 13:20:00,82.95,82.98,82.95,82.96,1600.0,56.2396,56.2599,56.2396,56.2464,1600.0
2014-01-08 13:25:00,82.95,82.95,82.95,82.95,700.0,56.2396,56.2396,56.2396,56.2396,700.0
2014-01-08 13:30:00,82.95,83.0,82.95,83.0,2000.0,56.2396,56.2735,56.2396,56.2735,2000.0
2014-01-08 13:35:00,82.96,82.96,82.95,82.95,500.0,56.2464,56.2464,56.2396,56.2396,500.0
2014-01-08 13:40:00,83.02,83.02,82.95,82.99,1900.0,56.2871,56.2871,56.2396,56.2667,1900.0
2014-01-08 13:45:00,83.02,83.02,82.95,83.02,1400.0,56.2871,56.2871,56.2396,56.2871,1400.0
2014-01-08 13:50:00,82.99,83.01,82.95,83.01,1600.0,56.2667,56.2803,56.2396,56.2803,1600.0
2014-01-08 13:55:00,82.99,83.02,82.95,82.96,2200.0,56.2667,56.2871,56.2396,56.2464,2200.0
2014-01-08 14:00:00,82.98,82.99,82.96,82.96,2700.0,56.2599,56.2667,56.2464,56.2464,2700.0
2014-01-08 14:05:00,82.98,82.99,82.96,82.96,4600.0,56.2599,56.2667,56.2464,56.2464,4600.0
2014-01-08 14:10:00,82.97,82.97,82.94,82.95,10900.0,56.2532,56.2532,56.2328,56.2396,10900.0
2014-01-08 14:15:00,82.95,82.99,82.94,82.95,3500.0,56.2396,56.2667,56.2328,56.2396,3500.0
2014-01-08 14:20:00,83.0,83.0,82.92,82.95,6100.0,56.2735,56.2735,56.2193,56.2396,6100.0
2014-01-08 14:25:00,82.93,82.94,82.92,82.92,6700.0,56.226,56.2328,56.2193,56.2193,6700.0
2014-01-08 14:30:00,82.93,82.94,82.92,82.92,5000.0,56.226,56.2328,56.2193,56.2193,5000.0
2014-01-08 14:35:00,82.92,82.96,82.9,82.9,15600.0,56.2193,56.2464,56.2057,56.2057,15600.0
2014-01-08 14:40:00,82.9,82.95,82.9,82.93,5600.0,56.2057,56.2396,56.2057,56.226,5600.0
2014-01-08 14:45:00,82.94,82.95,82.93,82.93,1000.0,56.2328,56.2396,56.226,56.226,1000.0
2014-01-08 14:50:00,82.95,82.96,82.93,82.95,19000.0,56.2396,56.2464,56.226,56.2396,19000.0
2014-01-08 14:55:00,82.93,82.96,82.93,82.95,1900.0,56.226,56.2464,56.226,56.2396,1900.0
2014-01-08 15:00:00,82.95,82.96,82.93,82.95,600.0,56.2396,56.2464,56.226,56.2396,600.0
2014-01-08 15:05:00,82.96,82.96,82.94,82.96,1000.0,56.2464,56.2464,56.2328,56.2464,1000.0
2014-01-08 15:10:00,82.93,82.95,82.93,82.95,300.0,56.226,56.2396,56.226,56.2396,300.0
2014-01-08 15:15:00,82.94,82.94,82.93,82.93,9100.0,56.2328,56.2328,56.226,56.226,9100.0
2014-01-08 15:20:00,82.93,82.94,82.9,82.9,600.0,56.226,56.2328,56.2057,56.2057,600.0
2014-01-08 15:25:00,82.9,82.94,82.9,82.92,16500.0,56.2057,56.2328,56.2057,56.2193,16500.0
2014-01-08 15:30:00,82.94,82.94,82.92,82.94,2600.0,56.2328,56.2328,56.2193,56.2328,2600.0
2014-01-08 15:35:00,82.94,82.95,82.93,82.95,1900.0,56.2328,56.2396,56.226,56.2396,1900.0
2014-01-08 15:40:00,82.99,82.99,82.97,82.97,800.0,56.2667,56.2667,56.2532,56.2532,800.0
2014-01-08 15:45:00,82.97,82.97,82.92,82.94,900.0,56.2532,56.2532,56.2193,56.2328,900.0
2014-01-08 15:50:00,82.97,82.97,82.95,82.95,1600.0,56.2532,56.2532,56.2396,56.2396,1600.0
2014-01-08 15:55:00,82.92,82.97,82.92,82.96,3500.0,56.2193,56.2532,56.2193,56.2464,3500.0
2014-01-09 09:30:00,82.97,83.05,82.97,83.05,7800.0,56.2532,56.3074,56.2532,56.3074,7800.0
2014-01-09 09:35:00,82.97,83.08,82.97,83.0,3400.0,56.2532,56.3277,56.2532,56.2735,3400.0
2014-01-09 09:40:00,83.04,83.04,82.99,83.04,400.0,56.3006,56.3006,56.2667,56.3006,400.0
2014-01-09 09:45:00,82.99,82.99,82.99,82.99,900.0,56.2667,56.2667,56.2667,56.2667,900.0
2014-01-09 09:50:00,82.98,83.02,82.98,83.02,5800.0,56.2599,56.2871,56.2599,56.2871,5800.0
2014-01-09 09:55:00,82.99,83.02,82.99,83.02,400.0,56.2667,56.2871,56.2667,56.2871,400.0
2014-01-09 10:00:00,82.98,83.01,82.98,82.98,800.0,56.2599,56.2803,56.2599,56.2599,800.0
2014-01-09 10:05:00,83.01,83.04,82.98,82.98,15400.0,56.2803,56.3006,56.2599,56.2599,15400.0
2014-01-09 10:10:00,82.98,82.98,82.95,82.98,4100.0,56.2599,56.2599,56.2396,56.2599,4100.0
2014-01-09 10:15:00,82.95,82.97,82.93,82.93,500.0,56.2396,56.2532,56.226,56.226,500.0
2014-01-09 10:20:00,82.93,82.98,82.93,82.96,1300.0,56.226,56.2599,56.226,56.2464,1300.0
2014-01-09 10:25:00,82.98,82.98,82.92,82.97,12400.0,56.2599,56.2599,56.2193,56.2532,12400.0
2014-01-09 10:30:00,82.97,82.98,82.93,82.93,500.0,56.2532,56.2599,56.226,56.226,500.0
2014-01-09 10:35:00,82.98,82.98,82.94,82.94,700.0,56.2599,56.2599,56.2328,56.2328,700.0
2014-01-09 10:40:00,82.93,83.07,82.93,83.07,4400.0,56.226,56.321,56.226,56.321,4400.0
2014-01-09 10:45:00,82.98,83.02,82.94,83.0,1000.0,56.2599,56.2871,56.2328,56.2735,1000.0
2014-01-09 10:50:00,82.94,83.01,82.93,83.0,2400.0,56.2328,56.2803,56.226,56.2735,2400.0
2014-01-09 10:55:00,82.95,83.03,82.94,82.94,1900.0,56.2396,56.2938,56.2328,56.2328,1900.0
2014-01-09 11:00:00,82.94,83.03,82.94,82.94,1300.0,56.2328,56.2938,56.2328,56.2328,1300.0
2014-01-09 11:05:00,83.03,83.04,82.94,82.94,43200.0,56.2938,56.3006,56.2328,56.2328,43200.0
2014-01-09 11:10:00,82.96,83.05,82.94,83.05,1700.0,56.2464,56.3074,56.2328,56.3074,1700.0
2014-01-09 11:15:00,83.04,83.04,82.94,82.99,3000.0,56.3006,56.3006,56.2328,56.2667,3000.0
2014-01-09 11:20:00,82.94,83.05,82.94,83.05,1700.0,56.2328,56.3074,56.2328,56.3074,1700.0
2014-01-09 11:25:00,82.94,83.03,82.94,82.94,800.0,56.2328,56.2938,56.2328,56.2328,800.0
2014-01-09 11:30:00,82.99,82.99,82.99,82.99,200.0,56.2667,56.2667,56.2667,56.2667,200.0
2014-01-09 11:35:00,83.0,83.0,82.94,82.99,900.0,56.2735,56.2735,56.2328,56.2667,900.0
2014-01-09 11:40:00,82.96,82.99,82.94,82.99,600.0,56.2464,56.2667,56.2328,56.2667,600.0
2014-01-09 11:45:00,82.94,82.99,82.94,82.99,1300.0,56.2328,56.2667,56.2328,56.2667,1300.0
2014-01-09 11:50:00,82.99,82.99,82.94,82.98,900.0,56.2667,56.2667,56.2328,56.2599,900.0
2014-01-09 11:55:00,82.98,82.98,82.94,82.94,2000.0,56.2599,56.2599,56.2328,56.2328,2000.0
2014-01-09 12:00:00,82.94,82.98,82.94,82.98,1700.0,56.2328,56.2599,56.2328,56.2599,1700.0
2014-01-09 12:05:00,82.98,82.98,82.94,82.94,3500.0,56.2599,56.2599,56.2328,56.2328,3500.0
2014-01-09 12:10:00,82.94,82.94,82.94,82.94,200.0,56.2328,56.2328,56.2328,56.2328,200.0
2014-01-09 12:15:00,82.94,83.0,82.94,83.0,300.0,56.2328,56.2735,56.2328,56.2735,300.0
2014-01-09 12:20:00,82.96,83.0,82.94,82.99,600.0,56.2464,56.2735,56.2328,56.2667,600.0
2014-01-09 12:25:00,82.98,82.98,82.94,82.94,300.0,56.2599,56.2599,56.2328,56.2328,300.0
2014-01-09 12:30:00,82.96,82.97,82.94,82.97,1200.0,56.2464,56.2532,56.2328,56.2532,1200.0
2014-01-09 12:35:00,82.94,82.98,82.94,82.98,2500.0,56.2328,56.2599,56.2328,56.2599,2500.0
2014-01-09 12:40:00,82.98,82.98,82.94,82.97,1300.0,56.2599,56.2599,56.2328,56.2532,1300.0
2014-01-09 12:45:00,82.96,82.98,82.94,82.95,600.0,56.2464,56.2599,56.2328,56.2396,600.0
2014-01-09 12:50:00,83.0,83.0,82.95,82.99,3000.0,56.2735,56.2735,56.2396,56.2667,3000.0
2014-01-09 12:55:00,82.95,83.01,82.95,82.95,1600.0,56.2396,56.2803,56.2396,56.2396,1600.0
2014-01-09 13:00:00,82.96,83.08,82.96,83.06,4300.0,56.2464,56.3277,56.2464,56.3142,4300.0
2014-01-09 13:05:00,83.06,83.06,82.96,82.96,600.0,56.3142,56.3142,56.2464,56.2464,600.0
2014-01-09 13:10:00,83.06,83.06,82.98,83.03,2900.0,56.3142,56.3142,56.2599,56.2938,2900.0
2014-01-09 13:15:00,82.98,83.03,82.98,83.02,1400.0,56.2599,56.2938,56.2599,56.2871,1400.0
2014-01-09 13:20:00,82.98,83.03,82.98,83.01,1500.0,56.2599,56.2938,56.2599,56.2803,1500.0
2014-01-09 13:25:00,82.98,83.03,82.98,83.01,2500.0,56.2599,56.2938,56.2599,56.2803,2500.0
2014-01-09 13:30:00,83.03,83.07,83.01,83.04,1900.0,56.2938,56.321,56.2803,56.3006,1900.0
2014-01-09 13:35:00,83.02,83.04,83.01,83.02,1800.0,56.2871,56.3006,56.2803,56.2871,1800.0
2014-01-09 13:40:00,83.01,83.04,83.01,83.04,700.0,56.2803,56.3006,56.2803,56.3006,700.0
2014-01-09 13:45:00,83.01,83.04,83.01,83.04,3600.0,56.2803,56.3006,56.2803,56.3006,3600.0
2014-01-09 13:50:00,83.04,83.04,83.01,83.01,1200.0,56.3006,56.3006,56.2803,56.2803,1200.0
2014-01-09 13:55:00,83.01,83.01,83.01,83.01,100.0,56.2803,56.2803,56.2803,56.2803,100.0
2014-01-09 14:00:00,83.01,83.05,83.01,83.01,1400.0,56.2803,56.3074,56.2803,56.2803,1400.0
2014-01-09 14:05:00,83.01,83.06,83.01,83.02,1000.0,56.2803,56.3142,56.2803,56.2871,1000.0
2014-01-09 14:10:00,83.06,83.06,83.03,83.04,3200.0,56.3142,56.3142,56.2938,56.3006,3200.0
2014-01-09 14:15:00,83.04,83.06,83.02,83.02,3700.0,56.3006,56.3142,56.2871,56.2871,3700.0
2014-01-09 14:20:00,83.02,83.05,83.02,83.02,2300.0,56.2871,56.3074,56.2871,56.2871,2300.0
2014-01-09 14:25:00,83.02,83.02,83.02,83.02,2400.0,56.2871,56.2871,56.2871,56.2871,2400.0
2014-01-09 14:30:00,83.03,83.08,83.02,83.03,1400.0,56.2938,56.3277,56.2871,56.2938,1400.0
2014-01-09 14:35:00,83.04,83.08,83.02,83.02,800.0,56.3006,56.3277,56.2871,56.2871,800.0
2014-01-09 14:40:00,83.08,83.1,83.04,83.07,1700.0,56.3277,56.3413,56.3006,56.321,1700.0
2014-01-09 14:45:00,83.04,83.1,83.04,83.06,5900.0,56.3006,56.3413,56.3006,56.3142,5900.0
2014-01-09 14:50:00,83.06,83.07,83.04,83.04,2000.0,56.3142,56.321,56.3006,56.3006,2000.0
2014-01-09 14:55:00,83.04,83.1,83.04,83.08,1300.0,56.3006,56.3413,56.3006,56.3277,1300.0
2014-01-09 15:00:00,83.04,83.1,83.04,83.09,1100.0,56.3006,56.3413,56.3006,56.3345,1100.0
2014-01-09 15:05:00,83.07,83.14,83.07,83.07,9800.0,56.321,56.3684,56.321,56.321,9800.0
2014-01-09 15:10:00,83.14,83.14,83.05,83.13,4400.0,56.3684,56.3684,56.3074,56.3616,4400.0
2014-01-09 15:15:00,83.14,83.16,83.05,83.12,9600.0,56.3684,56.382,56.3074,56.3549,9600.0
2014-01-09 15:20:00,83.06,83.16,83.06,83.11,2800.0,56.3142,56.382,56.3142,56.3481,2800.0
2014-01-09 15:25:00,83.16,83.16,83.06,83.13,1300.0,56.382,56.382,56.3142,56.3616,1300.0
2014-01-09 15:30:00,83.06,83.15,83.06,83.07,1800.0,56.3142,56.3752,56.3142,56.321,1800.0
2014-01-09 15:35:00,83.13,83.13,83.1,83.13,2100.0,56.3616,56.3616,56.3413,56.3616,2100.0
2014-01-09 15:40:00,83.13,83.15,83.1,83.1,2700.0,56.3616,56.3752,56.3413,56.3413,2700.0
2014-01-09 15:45:00,83.1,83.11,83.1,83.11,900.0,56.3413,56.3481,56.3413,56.3481,900.0
2014-01-09 15:50:00,83.1,83.15,83.1,83.15,900.0,56.3413,56.3752,56.3413,56.3752,900.0
2014-01-09 15:55:00,83.12,83.16,83.12,83.15,3900.0,56.3549,56.382,56.3549,56.3752,3900.0
2014-01-10 09:30:00,83.37,83.48,83.35,83.37,5500.0,56.5244,56.5989,56.5108,56.5244,5500.0
2014-01-10 09:35:00,83.48,83.48,83.37,83.43,1000.0,56.5989,56.5989,56.5244,56.565,1000.0
2014-01-10 09:40:00,83.4,83.41,83.4,83.41,2800.0,56.5447,56.5515,56.5447,56.5515,2800.0
2014-01-10 09:45:00,83.46,83.48,83.42,83.48,6200.0,56.5854,56.5989,56.5583,56.5989,6200.0
2014-01-10 09:50:00,83.46,83.48,83.45,83.48,1400.0,56.5854,56.5989,56.5786,56.5989,1400.0
2014-01-10 09:55:00,83.5,83.58,83.48,83.54,2000.0,56.6125,56.6667,56.5989,56.6396,2000.0
2014-01-10 10:00:00,83.49,83.54,83.49,83.5,600.0,56.6057,56.6396,56.6057,56.6125,600.0
2014-01-10 10:05:00,83.51,83.55,83.5,83.53,1000.0,56.6193,56.6464,56.6125,56.6328,1000.0
2014-01-10 10:10:00,83.55,83.55,83.49,83.5,3100.0,56.6464,56.6464,56.6057,56.6125,3100.0
2014-01-10 10:15:00,83.47,83.52,83.47,83.47,1000.0,56.5922,56.6261,56.5922,56.5922,1000.0
2014-01-10 10:20:00,83.47,83.52,83.45,83.49,9400.0,56.5922,56.6261,56.5786,56.6057,9400.0
2014-01-10 10:25:00,83.45,83.48,83.45,83.45,800.0,56.5786,56.5989,56.5786,56.5786,800.0
2014-01-10 10:30:00,83.45,83.48,83.42,83.48,1600.0,56.5786,56.5989,56.5583,56.5989,1600.0
2014-01-10 10:35:00,83.43,83.49,83.43,83.44,1600.0,56.565,56.6057,56.565,56.5718,1600.0
2014-01-10 10:40:00,83.42,83.45,83.42,83.42,1200.0,56.5583,56.5786,56.5583,56.5583,1200.0
2014-01-10 10:45:00,83.42,83.47,83.39,83.46,2300.0,56.5583,56.5922,56.5379,56.5854,2300.0
2014-01-10 10:50:00,83.42,83.46,83.42,83.46,900.0,56.5583,56.5854,56.5583,56.5854,900.0
2014-01-10 10:55:00,83.43,83.48,83.43,83.44,1100.0,56.565,56.5989,56.565,56.5718,1100.0
2014-01-10 11:00:00,83.44,83.48,83.44,83.48,1400.0,56.5718,56.5989,56.5718,56.5989,1400.0
2014-01-10 11:05:00,83.48,83.51,83.47,83.49,5400.0,56.5989,56.6193,56.5922,56.6057,5400.0
2014-01-10 11:10:00,83.48,83.5,83.48,83.49,400.0,56.5989,56.6125,56.5989,56.6057,400.0
2014-01-10 11:15:00,83.5,83.5,83.46,83.46,1800.0,56.6125,56.6125,56.5854,56.5854,1800.0
2014-01-10 11:20:00,83.47,83.5,83.45,83.45,2100.0,56.5922,56.6125,56.5786,56.5786,2100.0
2014-01-10 11:25:00,83.48,83.48,83.45,83.45,1100.0,56.5989,56.5989,56.5786,56.5786,1100.0
2014-01-10 11:30:00,83.47,83.49,83.45,83.48,22900.0,56.5922,56.6057,56.5786,56.5989,22900.0
2014-01-10 11:35:00,83.49,83.5,83.48,83.49,6300.0,56.6057,56.6125,56.5989,56.6057,6300.0
2014-01-10 11:40:00,83.49,83.52,83.49,83.49,2900.0,56.6057,56.6261,56.6057,56.6057,2900.0
2014-01-10 11:45:00,83.47,83.48,83.46,83.46,2600.0,56.5922,56.5989,56.5854,56.5854,2600.0
2014-01-10 11:50:00,83.46,83.5,83.46,83.5,16600.0,56.5854,56.6125,56.5854,56.6125,16600.0
2014-01-10 11:55:00,83.48,83.5,83.47,83.47,1600.0,56.5989,56.6125,56.5922,56.5922,1600.0
2014-01-10 12:00:00,83.49,83.5,83.49,83.5,200.0,56.6057,56.6125,56.6057,56.6125,200.0
2014-01-10 12:05:00,83.47,83.52,83.47,83.5,800.0,56.5922,56.6261,56.5922,56.6125,800.0
2014-01-10 12:10:00,83.52,83.52,83.47,83.52,1100.0,56.6261,56.6261,56.5922,56.6261,1100.0
2014-01-10 12:15:00,83.51,83.52,83.47,83.52,1300.0,56.6193,56.6261,56.5922,56.6261,1300.0
2014-01-10 12:20:00,83.47,83.51,83.47,83.47,1500.0,56.5922,56.6193,56.5922,56.5922,1500.0
2014-01-10 12:25:00,83.5,83.54,83.48,83.49,12400.0,56.6125,56.6396,56.5989,56.6057,12400.0
2014-01-10 12:30:00,83.48,83.52,83.48,83.5,700.0,56.5989,56.6261,56.5989,56.6125,700.0
2014-01-10 12:35:00,83.55,83.55,83.5,83.5,800.0,56.6464,56.6464,56.6125,56.6125,800.0
2014-01-10 12:40:00,83.51,83.56,83.5,83.56,1300.0,56.6193,56.6532,56.6125,56.6532,1300.0
2014-01-10 12:45:00,83.51,83.53,83.51,83.53,9900.0,56.6193,56.6328,56.6193,56.6328,9900.0
2014-01-10 12:50:00,83.55,83.59,83.52,83.52,1100.0,56.6464,56.6735,56.6261,56.6261,1100.0
2014-01-10 12:55:00,83.52,83.54,83.52,83.52,18500.0,56.6261,56.6396,56.6261,56.6261,18500.0
2014-01-10 13:00:00,83.59,83.59,83.54,83.54,3100.0,56.6735,56.6735,56.6396,56.6396,3100.0
2014-01-10 13:05:00,83.54,83.59,83.53,83.59,13400.0,56.6396,56.6735,56.6328,56.6735,13400.0
2014-01-10 13:10:00,83.56,83.59,83.56,83.58,400.0,56.6532,56.6735,56.6532,56.6667,400.0
2014-01-10 13:15:00,83.56,83.59,83.56,83.59,1200.0,56.6532,56.6735,56.6532,56.6735,1200.0
2014-01-10 13:20:00,83.59,83.6,83.58,83.59,24200.0,56.6735,56.6803,56.6667,56.6735,24200.0
2014-01-10 13:25:00,83.6,83.6,83.59,83.59,2100.0,56.6803,56.6803,56.6735,56.6735,2100.0
2014-01-10 13:30:00,83.59,83.6,83.57,83.57,1300.0,56.6735,56.6803,56.66,56.66,1300.0
2014-01-10 13:35:00,83.58,83.6,83.57,83.6,13500.0,56.6667,56.6803,56.66,56.6803,13500.0
2014-01-10 13:40:00,83.57,83.59,83.57,83.59,2900.0,56.66,56.6735,56.66,56.6735,2900.0
2014-01-10 13:45:00,83.58,83.59,83.57,83.59,1700.0,56.6667,56.6735,56.66,56.6735,1700.0
2014-01-10 13:50:00,83.6,83.63,83.58,83.58,6000.0,56.6803,56.7006,56.6667,56.6667,6000.0
2014-01-10 13:55:00,83.62,83.63,83.58,83.61,4000.0,56.6939,56.7006,56.6667,56.6871,4000.0
2014-01-10 14:00:00,83.63,83.64,83.58,83.6,1200.0,56.7006,56.7074,56.6667,56.6803,1200.0
2014-01-10 14:05:00,83.6,83.6,83.58,83.58,1200.0,56.6803,56.6803,56.6667,56.6667,1200.0
2014-01-10 14:10:00,83.58,83.63,83.58,83.63,1400.0,56.6667,56.7006,56.6667,56.7006,1400.0
2014-01-10 14:15:00,83.63,83.63,83.58,83.6,9300.0,56.7006,56.7006,56.6667,56.6803,9300.0
2014-01-10 14:20:00,83.6,83.61,83.6,83.6,700.0,56.6803,56.6871,56.6803,56.6803,700.0
2014-01-10 14:25:00,83.63,83.63,83.6,83.6,300.0,56.7006,56.7006,56.6803,56.6803,300.0
2014-01-10 14:30:00,83.61,83.63,83.61,83.63,3400.0,56.6871,56.7006,56.6871,56.7006,3400.0
2014-01-10 14:35:00,83.62,83.67,83.62,83.62,1400.0,56.6939,56.7278,56.6939,56.6939,1400.0
2014-01-10 14:40:00,83.62,83.67,83.62,83.65,1500.0,56.6939,56.7278,56.6939,56.7142,1500.0
2014-01-10 14:45:00,83.67,83.67,83.62,83.65,700.0,56.7278,56.7278,56.6939,56.7142,700.0
2014-01-10 14:50:00,83.62,83.67,83.62,83.62,3600.0,56.6939,56.7278,56.6939,56.6939,3600.0
2014-01-10 14:55:00,83.67,83.67,83.62,83.62,13600.0,56.7278,56.7278,56.6939,56.6939,13600.0
2014-01-10 15:00:00,83.64,83.64,83.59,83.61,6600.0,56.7074,56.7074,56.6735,56.6871,6600.0
2014-01-10 15:05:00,83.61,83.64,83.6,83.64,1100.0,56.6871,56.7074,56.6803,56.7074,1100.0
2014-01-10 15:10:00,83.62,83.63,83.56,83.56,8900.0,56.6939,56.7006,56.6532,56.6532,8900.0
2014-01-10 15:15:00,83.56,83.63,83.56,83.57,2300.0,56.6532,56.7006,56.6532,56.66,2300.0
2014-01-10 15:20:00,83.57,83.62,83.56,83.6,600.0,56.66,56.6939,56.6532,56.6803,600.0
2014-01-10 15:25:00,83.56,83.64,83.56,83.6,9900.0,56.6532,56.7074,56.6532,56.6803,9900.0
2014-01-10 15:30:00,83.61,83.65,83.59,83.65,3900.0,56.6871,56.7142,56.6735,56.7142,3900.0
2014-01-10 15:35:00,83.61,83.65,83.59,83.65,2300.0,56.6871,56.7142,56.6735,56.7142,2300.0
2014-01-10 15:40:00,83.6,83.63,83.6,83.63,500.0,56.6803,56.7006,56.6803,56.7006,500.0
2014-01-10 15:45:00,83.65,83.65,83.61,83.61,900.0,56.7142,56.7142,56.6871,56.6871,900.0
2014-01-10 15:50:00,83.64,83.65,83.61,83.64,4900.0,56.7074,56.7142,56.6871,56.7074,4900.0
2014-01-10 15:55:00,83.6,83.65,83.6,83.6,2300.0,56.6803,56.7142,56.6803,56.6803,2300.0
2014-01-13 09:30:00,83.79,83.81,83.61,83.8,14800.0,56.8091,56.8227,56.6871,56.8159,14800.0
2014-01-13 09:35:00,83.8,83.8,83.73,83.74,4200.0,56.8159,56.8159,56.7684,56.7752,4200.0
2014-01-13 09:40:00,83.72,83.74,83.65,83.71,7500.0,56.7617,56.7752,56.7142,56.7549,7500.0
2014-01-13 09:45:00,83.73,83.76,83.73,83.73,3300.0,56.7684,56.7888,56.7684,56.7684,3300.0
2014-01-13 09:50:00,83.73,83.74,83.72,83.73,3100.0,56.7684,56.7752,56.7617,56.7684,3100.0
2014-01-13 09:55:00,83.75,83.75,83.7,83.74,5400.0,56.782,56.782,56.7481,56.7752,5400.0
2014-01-13 10:00:00,83.74,83.74,83.7,83.72,6100.0,56.7752,56.7752,56.7481,56.7617,6100.0
2014-01-13 10:05:00,83.75,83.75,83.7,83.73,1600.0,56.782,56.782,56.7481,56.7684,1600.0
2014-01-13 10:10:00,83.71,83.74,83.7,83.7,1200.0,56.7549,56.7752,56.7481,56.7481,1200.0
2014-01-13 10:15:00,83.72,83.73,83.72,83.73,1100.0,56.7617,56.7684,56.7617,56.7684,1100.0
2014-01-13 10:20:00,83.71,83.71,83.66,83.7,2700.0,56.7549,56.7549,56.721,56.7481,2700.0
2014-01-13 10:25:00,83.71,83.73,83.7,83.73,1600.0,56.7549,56.7684,56.7481,56.7684,1600.0
2014-01-13 10:30:00,83.69,83.72,83.69,83.72,300.0,56.7413,56.7617,56.7413,56.7617,300.0
2014-01-13 10:35:00,83.69,83.69,83.69,83.69,700.0,56.7413,56.7413,56.7413,56.7413,700.0
2014-01-13 10:40:00,83.71,83.74,83.7,83.73,1500.0,56.7549,56.7752,56.7481,56.7684,1500.0
2014-01-13 10:45:00,83.74,83.74,83.72,83.72,1600.0,56.7752,56.7752,56.7617,56.7617,1600.0
2014-01-13 10:50:00,83.73,83.74,83.72,83.74,2600.0,56.7684,56.7752,56.7617,56.7752,2600.0
2014-01-13 10:55:00,83.74,83.74,83.72,83.72,1200.0,56.7752,56.7752,56.7617,56.7617,1200.0
2014-01-13 11:00:00,83.75,83.75,83.74,83.74,3100.0,56.782,56.782,56.7752,56.7752,3100.0
2014-01-13 11:05:00,83.75,83.75,83.74,83.74,16500.0,56.782,56.782,56.7752,56.7752,16500.0
2014-01-13 11:10:00,83.72,83.74,83.72,83.72,4400.0,56.7617,56.7752,56.7617,56.7617,4400.0
2014-01-13 11:15:00,83.72,83.75,83.72,83.75,3700.0,56.7617,56.782,56.7617,56.782,3700.0
2014-01-13 11:20:00,83.71,83.74,83.71,83.73,3200.0,56.7549,56.7752,56.7549,56.7684,3200.0
2014-01-13 11:25:00,83.74,83.75,83.73,83.74,3500.0,56.7752,56.782,56.7684,56.7752,3500.0
2014-01-13 11:30:00,83.75,83.76,83.74,83.76,4500.0,56.782,56.7888,56.7752,56.7888,4500.0
2014-01-13 11:35:00,83.76,83.76,83.76,83.76,0.0,56.7888,56.7888,56.7888,56.7888,0.0
2014-01-13 11:40:00,83.76,83.76,83.74,83.75,5500.0,56.7888,56.7888,56.7752,56.782,5500.0
2014-01-13 11:45:00,83.75,83.75,83.73,83.73,4500.0,56.782,56.782,56.7684,56.7684,4500.0
2014-01-13 11:50:00,83.74,83.74,83.73,83.73,1700.0,56.7752,56.7752,56.7684,56.7684,1700.0
2014-01-13 11:55:00,83.75,83.75,83.73,83.74,4600.0,56.782,56.782,56.7684,56.7752,4600.0
2014-01-13 12:00:00,83.75,83.75,83.73,83.73,4600.0,56.782,56.782,56.7684,56.7684,4600.0
2014-01-13 12:05:00,83.74,83.76,83.73,83.75,2300.0,56.7752,56.7888,56.7684,56.782,2300.0
2014-01-13 12:10:00,83.74,83.77,83.74,83.76,3100.0,56.7752,56.7956,56.7752,56.7888,3100.0
2014-01-13 12:15:00,83.75,83.79,83.75,83.79,2600.0,56.782,56.8091,56.782,56.8091,2600.0
2014-01-13 12:20:00,83.78,83.79,83.78,83.78,2500.0,56.8023,56.8091,56.8023,56.8023,2500.0
2014-01-13 12:25:00,83.77,83.81,83.77,83.79,9700.0,56.7956,56.8227,56.7956,56.8091,9700.0
2014-01-13 12:30:00,83.78,83.81,83.78,83.79,1000.0,56.8023,56.8227,56.8023,56.8091,1000.0
2014-01-13 12:35:00,83.81,83.81,83.78,83.8,700.0,56.8227,56.8227,56.8023,56.8159,700.0
2014-01-13 12:40:00,83.82,83.82,83.8,83.81,2800.0,56.8295,56.8295,56.8159,56.8227,2800.0
2014-01-13 12:45:00,83.81,83.81,83.81,83.81,1000.0,56.8227,56.8227,56.8227,56.8227,1000.0
2014-01-13 12:50:00,83.81,83.82,83.81,83.82,2200.0,56.8227,56.8295,56.8227,56.8295,2200.0
2014-01-13 12:55:00,83.81,83.82,83.81,83.81,300.0,56.8227,56.8295,56.8227,56.8227,300.0
2014-01-13 13:00:00,83.81,83.84,83.81,83.82,46300.0,56.8227,56.843,56.8227,56.8295,46300.0
2014-01-13 13:05:00,83.82,83.83,83.82,83.83,1700.0,56.8295,56.8362,56.8295,56.8362,1700.0
2014-01-13 13:10:00,83.81,83.85,83.81,83.85,400.0,56.8227,56.8498,56.8227,56.8498,400.0
2014-01-13 13:15:00,83.85,83.85,83.85,83.85,3700.0,56.8498,56.8498,56.8498,56.8498,3700.0
2014-01-13 13:20:00,83.85,83.85,83.84,83.84,300.0,56.8498,56.8498,56.843,56.843,300.0
2014-01-13 13:25:00,83.85,83.86,83.82,83.82,34100.0,56.8498,56.8566,56.8295,56.8295,34100.0
2014-01-13 13:30:00,83.85,83.87,83.85,83.85,2300.0,56.8498,56.8634,56.8498,56.8498,2300.0
2014-01-13 13:35:00,83.85,83.85,83.83,83.84,800.0,56.8498,56.8498,56.8362,56.843,800.0
2014-01-13 13:40:00,83.83,83.84,83.81,83.82,8200.0,56.8362,56.843,56.8227,56.8295,8200.0
2014-01-13 13:45:00,83.82,83.86,83.81,83.81,1300.0,56.8295,56.8566,56.8227,56.8227,1300.0
2014-01-13 13:50:00,83.82,83.83,83.77,83.77,15700.0,56.8295,56.8362,56.7956,56.7956,15700.0
2014-01-13 13:55:00,83.8,83.85,83.8,83.8,1600.0,56.8159,56.8498,56.8159,56.8159,1600.0
2014-01-13 14:00:00,83.81,83.82,83.8,83.8,1900.0,56.8227,56.8295,56.8159,56.8159,1900.0
2014-01-13 14:05:00,83.81,83.82,83.8,83.82,2900.0,56.8227,56.8295,56.8159,56.8295,2900.0
2014-01-13 14:10:00,83.8,83.85,83.77,83.85,2000.0,56.8159,56.8498,56.7956,56.8498,2000.0
2014-01-13 14:15:00,83.8,83.84,83.8,83.81,300.0,56.8159,56.843,56.8159,56.8227,300.0
2014-01-13 14:20:00,83.81,83.81,83.81,83.81,0.0,56.8227,56.8227,56.8227,56.8227,0.0
2014-01-13 14:25:00,83.81,83.81,83.81,83.81,100.0,56.8227,56.8227,56.8227,56.8227,100.0
2014-01-13 14:30:00,83.8,83.82,83.77,83.77,3100.0,56.8159,56.8295,56.7956,56.7956,3100.0
2014-01-13 14:35:00,83.8,83.81,83.8,83.8,3300.0,56.8159,56.8227,56.8159,56.8159,3300.0
2014-01-13 14:40:00,83.8,83.8,83.8,83.8,1900.0,56.8159,56.8159,56.8159,56.8159,1900.0
2014-01-13 14:45:00,83.79,83.84,83.79,83.81,1400.0,56.8091,56.843,56.8091,56.8227,1400.0
2014-01-13 14:50:00,83.8,83.84,83.79,83.82,1100.0,56.8159,56.843,56.8091,56.8295,1100.0
2014-01-13 14:55:00,83.79,83.84,83.79,83.79,3500.0,56.8091,56.843,56.8091,56.8091,3500.0
2014-01-13 15:00:00,83.81,83.83,83.78,83.78,500.0,56.8227,56.8362,56.8023,56.8023,500.0
2014-01-13 15:05:00,83.81,83.81,83.78,83.78,1000.0,56.8227,56.8227,56.8023,56.8023,1000.0
2014-01-13 15:10:00,83.77,83.8,83.75,83.79,2800.0,56.7956,56.8159,56.782,56.8091,2800.0
2014-01-13 15:15:00,83.82,83.82,83.77,83.77,700.0,56.8295,56.8295,56.7956,56.7956,700.0
2014-01-13 15:20:00,83.82,83.82,83.76,83.79,2800.0,56.8295,56.8295,56.7888,56.8091,2800.0
2014-01-13 15:25:00,83.77,83.82,83.77,83.82,1200.0,56.7956,56.8295,56.7956,56.8295,1200.0
2014-01-13 15:30:00,83.79,83.79,83.79,83.79,1100.0,56.8091,56.8091,56.8091,56.8091,1100.0
2014-01-13 15:35:00,83.76,83.79,83.76,83.78,8500.0,56.7888,56.8091,56.7888,56.8023,8500.0
2014-01-13 15:40:00,83.8,83.8,83.8,83.8,100.0,56.8159,56.8159,56.8159,56.8159,100.0
2014-01-13 15:45:00,83.78,83.78,83.78,83.78,100.0,56.8023,56.8023,56.8023,56.8023,100.0
2014-01-13 15:50:00,83.8,83.82,83.8,83.82,1000.0,56.8159,56.8295,56.8159,56.8295,1000.0
2014-01-13 15:55:00,83.82,83.84,83.79,83.79,12600.0,56.8295,56.843,56.8091,56.8091,12600.0
2014-01-14 09:30:00,83.8,83.81,83.62,83.76,14000.0,56.8159,56.8227,56.6939,56.7888,14000.0
2014-01-14 09:35:00,83.78,83.82,83.76,83.82,33500.0,56.8023,56.8295,56.7888,56.8295,33500.0
2014-01-14 09:40:00,83.77,83.77,83.77,83.77,500.0,56.7956,56.7956,56.7956,56.7956,500.0
2014-01-14 09:45:00,83.77,83.77,83.77,83.77,0.0,56.7956,56.7956,56.7956,56.7956,0.0
2014-01-14 09:50:00,83.79,83.81,83.75,83.79,3300.0,56.8091,56.8227,56.782,56.8091,3300.0
2014-01-14 09:55:00,83.78,83.8,83.76,83.78,2300.0,56.8023,56.8159,56.7888,56.8023,2300.0
2014-01-14 10:00:00,83.78,83.78,83.77,83.77,400.0,56.8023,56.8023,56.7956,56.7956,400.0
2014-01-14 10:05:00,83.78,83.81,83.78,83.78,900.0,56.8023,56.8227,56.8023,56.8023,900.0
2014-01-14 10:10:00,83.78,83.81,83.78,83.78,400.0,56.8023,56.8227,56.8023,56.8023,400.0
2014-01-14 10:15:00,83.78,83.8,83.78,83.8,400.0,56.8023,56.8159,56.8023,56.8159,400.0
2014-01-14 10:20:00,83.8,83.82,83.77,83.82,2700.0,56.8159,56.8295,56.7956,56.8295,2700.0
2014-01-14 10:25:00,83.82,83.83,83.82,83.82,600.0,56.8295,56.8362,56.8295,56.8295,600.0
2014-01-14 10:30:00,83.81,83.81,83.79,83.79,900.0,56.8227,56.8227,56.8091,56.8091,900.0
2014-01-14 10:35:00,83.81,83.81,83.78,83.78,300.0,56.8227,56.8227,56.8023,56.8023,300.0
2014-01-14 10:40:00,83.77,83.77,83.77,83.77,200.0,56.7956,56.7956,56.7956,56.7956,200.0
2014-01-14 10:45:00,83.81,83.81,83.81,83.81,100.0,56.8227,56.8227,56.8227,56.8227,100.0
2014-01-14 10:50:00,83.77,83.81,83.77,83.79,1100.0,56.7956,56.8227,56.7956,56.8091,1100.0
2014-01-14 10:55:00,83.79,83.8,83.79,83.8,300.0,56.8091,56.8159,56.8091,56.8159,300.0
2014-01-14 11:00:00,83.8,83.8,83.78,83.78,4600.0,56.8159,56.8159,56.8023,56.8023,4600.0
2014-01-14 11:05:00,83.8,83.8,83.78,83.78,2400.0,56.8159,56.8159,56.8023,56.8023,2400.0
2014-01-14 11:10:00,83.78,83.78,83.75,83.75,16400.0,56.8023,56.8023,56.782,56.782,16400.0
2014-01-14 11:15:00,83.76,83.76,83.75,83.75,1100.0,56.7888,56.7888,56.782,56.782,1100.0
2014-01-14 11:20:00,83.75,83.76,83.73,83.76,2400.0,56.782,56.7888,56.7684,56.7888,2400.0
2014-01-14 11:25:00,83.76,83.76,83.73,83.73,4600.0,56.7888,56.7888,56.7684,56.7684,4600.0
2014-01-14 11:30:00,83.78,83.78,83.73,83.73,400.0,56.8023,56.8023,56.7684,56.7684,400.0
2014-01-14 11:35:00,83.72,83.74,83.72,83.74,400.0,56.7617,56.7752,56.7617,56.7752,400.0
2014-01-14 11:40:00,83.74,83.74,83.73,83.73,300.0,56.7752,56.7752,56.7684,56.7684,300.0
2014-01-14 11:45:00,83.73,83.73,83.7,83.73,2600.0,56.7684,56.7684,56.7481,56.7684,2600.0
2014-01-14 11:50:00,83.72,83.75,83.72,83.75,300.0,56.7617,56.782,56.7617,56.782,300.0
2014-01-14 11:55:00,83.75,83.75,83.72,83.73,4500.0,56.782,56.782,56.7617,56.7684,4500.0
2014-01-14 12:00:00,83.75,83.75,83.7,83.7,200.0,56.782,56.782,56.7481,56.7481,200.0
2014-01-14 12:05:00,83.75,83.76,83.75,83.76,6500.0,56.782,56.7888,56.782,56.7888,6500.0
2014-01-14 12:10:00,83.74,83.74,83.74,83.74,4000.0,56.7752,56.7752,56.7752,56.7752,4000.0
2014-01-14 12:15:00,83.75,83.75,83.75,83.75,100.0,56.782,56.782,56.782,56.782,100.0
2014-01-14 12:20:00,83.73,83.73,83.7,83.71,1500.0,56.7684,56.7684,56.7481,56.7549,1500.0
2014-01-14 12:25:00,83.73,83.73,83.71,83.72,6000.0,56.7684,56.7684,56.7549,56.7617,6000.0
2014-01-14 12:30:00,83.7,83.7,83.68,83.7,1800.0,56.7481,56.7481,56.7345,56.7481,1800.0
2014-01-14 12:35:00,83.72,83.72,83.72,83.72,100.0,56.7617,56.7617,56.7617,56.7617,100.0
2014-01-14 12:40:00,83.68,83.68,83.67,83.67,17300.0,56.7345,56.7345,56.7278,56.7278,17300.0
2014-01-14 12:45:00,83.71,83.71,83.67,83.7,2400.0,56.7549,56.7549,56.7278,56.7481,2400.0
2014-01-14 12:50:00,83.69,83.7,83.67,83.68,10100.0,56.7413,56.7481,56.7278,56.7345,10100.0
2014-01-14 12:55:00,83.7,83.7,83.66,83.7,2300.0,56.7481,56.7481,56.721,56.7481,2300.0
2014-01-14 13:00:00,83.66,83.67,83.66,83.67,1400.0,56.721,56.7278,56.721,56.7278,1400.0
2014-01-14 13:05:00,83.67,83.7,83.66,83.7,1100.0,56.7278,56.7481,56.721,56.7481,1100.0
2014-01-14 13:10:00,83.66,83.7,83.64,83.64,2200.0,56.721,56.7481,56.7074,56.7074,2200.0
2014-01-14 13:15:00,83.64,83.67,83.64,83.67,3400.0,56.7074,56.7278,56.7074,56.7278,3400.0
2014-01-14 13:20:00,83.68,83.68,83.65,83.65,1900.0,56.7345,56.7345,56.7142,56.7142,1900.0
2014-01-14 13:25:00,83.68,83.68,83.62,83.62,1500.0,56.7345,56.7345,56.6939,56.6939,1500.0
2014-01-14 13:30:00,83.63,83.65,83.62,83.62,3100.0,56.7006,56.7142,56.6939,56.6939,3100.0
2014-01-14 13:35:00,83.62,83.64,83.61,83.61,2300.0,56.6939,56.7074,56.6871,56.6871,2300.0
2014-01-14 13:40:00,83.61,83.65,83.61,83.64,1100.0,56.6871,56.7142,56.6871,56.7074,1100.0
2014-01-14 13:45:00,83.63,83.67,83.63,83.67,3800.0,56.7006,56.7278,56.7006,56.7278,3800.0
2014-01-14 13:50:00,83.67,83.67,83.63,83.63,1800.0,56.7278,56.7278,56.7006,56.7006,1800.0
2014-01-14 13:55:00,83.65,83.67,83.65,83.67,11200.0,56.7142,56.7278,56.7142,56.7278,11200.0
2014-01-14 14:00:00,83.67,83.67,83.64,83.64,4800.0,56.7278,56.7278,56.7074,56.7074,4800.0
2014-01-14 14:05:00,83.65,83.66,83.64,83.65,2600.0,56.7142,56.721,56.7074,56.7142,2600.0
2014-01-14 14:10:00,83.65,83.69,83.64,83.68,1900.0,56.7142,56.7413,56.7074,56.7345,1900.0
2014-01-14 14:15:00,83.64,83.67,83.64,83.64,700.0,56.7074,56.7278,56.7074,56.7074,700.0
2014-01-14 14:20:00,83.64,83.66,83.63,83.63,8400.0,56.7074,56.721,56.7006,56.7006,8400.0
2014-01-14 14:25:00,83.63,83.69,83.63,83.63,2700.0,56.7006,56.7413,56.7006,56.7006,2700.0
2014-01-14 14:30:00,83.63,83.69,83.63,83.63,4400.0,56.7006,56.7413,56.7006,56.7006,4400.0
2014-01-14 14:35:00,83.66,83.66,83.63,83.64,17900.0,56.721,56.721,56.7006,56.7074,17900.0
2014-01-14 14:40:00,83.63,83.65,83.63,83.63,2500.0,56.7006,56.7142,56.7006,56.7006,2500.0
2014-01-14 14:45:00,83.63,83.65,83.63,83.65,4700.0,56.7006,56.7142,56.7006,56.7142,4700.0
2014-01-14 14:50:00,83.65,83.66,83.64,83.65,2300.0,56.7142,56.721,56.7074,56.7142,2300.0
2014-01-14 14:55:00,83.65,83.65,83.64,83.65,2500.0,56.7142,56.7142,56.7074,56.7142,2500.0
2014-01-14 15:00:00,83.65,83.66,83.64,83.65,5100.0,56.7142,56.721,56.7074,56.7142,5100.0
2014-01-14 15:05:00,83.65,83.66,83.64,83.64,1500.0,56.7142,56.721,56.7074,56.7074,1500.0
2014-01-14 15:10:00,83.64,83.67,83.64,83.65,5300.0,56.7074,56.7278,56.7074,56.7142,5300.0
2014-01-14 15:15:00,83.67,83.68,83.66,83.66,2100.0,56.7278,56.7345,56.721,56.721,2100.0
2014-01-14 15:20:00,83.67,83.72,83.65,83.7,61600.0,56.7278,56.7617,56.7142,56.7481,61600.0
2014-01-14 15:25:00,83.7,83.7,83.67,83.68,7800.0,56.7481,56.7481,56.7278,56.7345,7800.0
2014-01-14 15:30:00,83.68,83.72,83.68,83.72,5600.0,56.7345,56.7617,56.7345,56.7617,5600.0
2014-01-14 15:35:00,83.69,83.71,83.67,83.69,2800.0,56.7413,56.7549,56.7278,56.7413,2800.0
2014-01-14 15:40:00,83.69,83.69,83.67,83.67,2900.0,56.7413,56.7413,56.7278,56.7278,2900.0
2014-01-14 15:45:00,83.67,83.69,83.66,83.67,10200.0,56.7278,56.7413,56.721,56.7278,10200.0
2014-01-14 15:50:00,83.67,83.67,83.66,83.67,6300.0,56.7278,56.7278,56.721,56.7278,6300.0
2014-01-14 15:55:00,83.67,83.67,83.65,83.67,11200.0,56.7278,56.7278,56.7142,56.7278,11200.0
2014-01-15 09:30:00,83.61,83.61,83.55,83.55,5700.0,56.6871,56.6871,56.6464,56.6464,5700.0
2014-01-15 09:35:00,83.6,83.62,83.55,83.55,3200.0,56.6803,56.6939,56.6464,56.6464,3200.0
2014-01-15 09:40:00,83.54,83.54,83.54,83.54,400.0,56.6396,56.6396,56.6396,56.6396,400.0
2014-01-15 09:45:00,83.52,83.57,83.5,83.52,2300.0,56.6261,56.66,56.6125,56.6261,2300.0
2014-01-15 09:50:00,83.54,83.54,83.5,83.54,4100.0,56.6396,56.6396,56.6125,56.6396,4100.0
2014-01-15 09:55:00,83.5,83.53,83.5,83.53,1100.0,56.6125,56.6328,56.6125,56.6328,1100.0
2014-01-15 10:00:00,83.47,83.5,83.45,83.48,2800.0,56.5922,56.6125,56.5786,56.5989,2800.0
2014-01-15 10:05:00,83.45,83.5,83.45,83.5,2100.0,56.5786,56.6125,56.5786,56.6125,2100.0
2014-01-15 10:10:00,83.5,83.5,83.48,83.48,500.0,56.6125,56.6125,56.5989,56.5989,500.0
2014-01-15 10:15:00,83.48,83.5,83.48,83.5,10200.0,56.5989,56.6125,56.5989,56.6125,10200.0
2014-01-15 10:20:00,83.5,83.5,83.49,83.5,3200.0,56.6125,56.6125,56.6057,56.6125,3200.0
2014-01-15 10:25:00,83.5,83.5,83.49,83.49,5500.0,56.6125,56.6125,56.6057,56.6057,5500.0
2014-01-15 10:30:00,83.5,83.5,83.5,83.5,1900.0,56.6125,56.6125,56.6125,56.6125,1900.0
2014-01-15 10:35:00,83.5,83.5,83.48,83.48,5500.0,56.6125,56.6125,56.5989,56.5989,5500.0
2014-01-15 10:40:00,83.49,83.5,83.49,83.5,5700.0,56.6057,56.6125,56.6057,56.6125,5700.0
2014-01-15 10:45:00,83.5,83.5,83.49,83.49,5100.0,56.6125,56.6125,56.6057,56.6057,5100.0
2014-01-15 10:50:00,83.49,83.5,83.47,83.49,10500.0,56.6057,56.6125,56.5922,56.6057,10500.0
2014-01-15 10:55:00,83.47,83.5,83.47,83.49,2800.0,56.5922,56.6125,56.5922,56.6057,2800.0
2014-01-15 11:00:00,83.47,83.5,83.47,83.5,2800.0,56.5922,56.6125,56.5922,56.6125,2800.0
2014-01-15 11:05:00,83.47,83.5,83.47,83.5,400.0,56.5922,56.6125,56.5922,56.6125,400.0
2014-01-15 11:10:00,83.5,83.5,83.47,83.5,2300.0,56.6125,56.6125,56.5922,56.6125,2300.0
2014-01-15 11:15:00,83.5,83.5,83.47,83.47,6700.0,56.6125,56.6125,56.5922,56.5922,6700.0
2014-01-15 11:20:00,83.47,83.47,83.46,83.46,200.0,56.5922,56.5922,56.5854,56.5854,200.0
2014-01-15 11:25:00,83.46,83.47,83.46,83.47,1300.0,56.5854,56.5922,56.5854,56.5922,1300.0
2014-01-15 11:30:00,83.46,83.49,83.46,83.49,5100.0,56.5854,56.6057,56.5854,56.6057,5100.0
2014-01-15 11:35:00,83.49,83.5,83.49,83.49,1100.0,56.6057,56.6125,56.6057,56.6057,1100.0
2014-01-15 11:40:00,83.49,83.54,83.49,83.54,9800.0,56.6057,56.6396,56.6057,56.6396,9800.0
2014-01-15 11:45:00,83.55,83.55,83.52,83.54,2000.0,56.6464,56.6464,56.6261,56.6396,2000.0
2014-01-15 11:50:00,83.54,83.54,83.53,83.54,1100.0,56.6396,56.6396,56.6328,56.6396,1100.0
2014-01-15 11:55:00,83.53,83.53,83.53,83.53,600.0,56.6328,56.6328,56.6328,56.6328,600.0
2014-01-15 12:00:00,83.52,83.54,83.51,83.51,3400.0,56.6261,56.6396,56.6193,56.6193,3400.0
2014-01-15 12:05:00,83.54,83.54,83.5,83.53,1700.0,56.6396,56.6396,56.6125,56.6328,1700.0
2014-01-15 12:10:00,83.51,83.53,83.51,83.52,1000.0,56.6193,56.6328,56.6193,56.6261,1000.0
2014-01-15 12:15:00,83.53,83.53,83.53,83.53,1600.0,56.6328,56.6328,56.6328,56.6328,1600.0
2014-01-15 12:20:00,83.54,83.55,83.54,83.55,400.0,56.6396,56.6464,56.6396,56.6464,400.0
2014-01-15 12:25:00,83.55,83.55,83.53,83.53,800.0,56.6464,56.6464,56.6328,56.6328,800.0
2014-01-15 12:30:00,83.53,83.58,83.53,83.56,4400.0,56.6328,56.6667,56.6328,56.6532,4400.0
2014-01-15 12:35:00,83.58,83.62,83.53,83.53,11500.0,56.6667,56.6939,56.6328,56.6328,11500.0
2014-01-15 12:40:00,83.54,83.54,83.5,83.5,1900.0,56.6396,56.6396,56.6125,56.6125,1900.0
2014-01-15 12:45:00,83.5,83.5,83.5,83.5,0.0,56.6125,56.6125,56.6125,56.6125,0.0
2014-01-15 12:50:00,83.52,83.55,83.51,83.53,3400.0,56.6261,56.6464,56.6193,56.6328,3400.0
2014-01-15 12:55:00,83.54,83.54,83.54,83.54,200.0,56.6396,56.6396,56.6396,56.6396,200.0
2014-01-15 13:00:00,83.5,83.52,83.5,83.51,700.0,56.6125,56.6261,56.6125,56.6193,700.0
2014-01-15 13:05:00,83.52,83.52,83.52,83.52,400.0,56.6261,56.6261,56.6261,56.6261,400.0
2014-01-15 13:10:00,83.52,83.52,83.52,83.52,0.0,56.6261,56.6261,56.6261,56.6261,0.0
2014-01-15 13:15:00,83.51,83.51,83.49,83.5,400.0,56.6193,56.6193,56.6057,56.6125,400.0
2014-01-15 13:20:00,83.51,83.51,83.51,83.51,300.0,56.6193,56.6193,56.6193,56.6193,300.0
2014-01-15 13:25:00,83.51,83.52,83.5,83.5,900.0,56.6193,56.6261,56.6125,56.6125,900.0
2014-01-15 13:30:00,83.49,83.53,83.49,83.53,700.0,56.6057,56.6328,56.6057,56.6328,700.0
2014-01-15 13:35:00,83.54,83.54,83.49,83.49,500.0,56.6396,56.6396,56.6057,56.6057,500.0
2014-01-15 13:40:00,83.49,83.49,83.49,83.49,1800.0,56.6057,56.6057,56.6057,56.6057,1800.0
2014-01-15 13:45:00,83.54,83.54,83.49,83.54,2400.0,56.6396,56.6396,56.6057,56.6396,2400.0
2014-01-15 13:50:00,83.56,83.56,83.53,83.55,4400.0,56.6532,56.6532,56.6328,56.6464,4400.0
2014-01-15 13:55:00,83.57,83.57,83.53,83.56,800.0,56.66,56.66,56.6328,56.6532,800.0
2014-01-15 14:00:00,83.52,83.52,83.52,83.52,100.0,56.6261,56.6261,56.6261,56.6261,100.0
2014-01-15 14:05:00,83.56,83.57,83.52,83.57,1700.0,56.6532,56.66,56.6261,56.66,1700.0
2014-01-15 14:10:00,83.57,83.59,83.54,83.54,9500.0,56.66,56.6735,56.6396,56.6396,9500.0
2014-01-15 14:15:00,83.58,83.58,83.53,83.55,1600.0,56.6667,56.6667,56.6328,56.6464,1600.0
2014-01-15 14:20:00,83.53,83.54,83.53,83.54,2100.0,56.6328,56.6396,56.6328,56.6396,2100.0
2014-01-15 14:25:00,83.56,83.56,83.54,83.55,500.0,56.6532,56.6532,56.6396,56.6464,500.0
2014-01-15 14:30:00,83.59,83.59,83.58,83.58,800.0,56.6735,56.6735,56.6667,56.6667,800.0
2014-01-15 14:35:00,83.55,83.6,83.55,83.57,2200.0,56.6464,56.6803,56.6464,56.66,2200.0
2014-01-15 14:40:00,83.59,83.6,83.57,83.57,1700.0,56.6735,56.6803,56.66,56.66,1700.0
2014-01-15 14:45:00,83.6,83.62,83.59,83.6,6500.0,56.6803,56.6939,56.6735,56.6803,6500.0
2014-01-15 14:50:00,83.63,83.63,83.59,83.59,2200.0,56.7006,56.7006,56.6735,56.6735,2200.0
2014-01-15 14:55:00,83.6,83.63,83.58,83.59,20500.0,56.6803,56.7006,56.6667,56.6735,20500.0
2014-01-15 15:00:00,83.63,83.63,83.63,83.63,1100.0,56.7006,56.7006,56.7006,56.7006,1100.0
2014-01-15 15:05:00,83.63,83.63,83.58,83.61,2800.0,56.7006,56.7006,56.6667,56.6871,2800.0
2014-01-15 15:10:00,83.59,83.63,83.58,83.63,4500.0,56.6735,56.7006,56.6667,56.7006,4500.0
2014-01-15 15:15:00,83.58,83.6,83.58,83.6,300.0,56.6667,56.6803,56.6667,56.6803,300.0
2014-01-15 15:20:00,83.6,83.61,83.58,83.58,1000.0,56.6803,56.6871,56.6667,56.6667,1000.0
2014-01-15 15:25:00,83.61,83.61,83.58,83.59,1300.0,56.6871,56.6871,56.6667,56.6735,1300.0
2014-01-15 15:30:00,83.61,83.62,83.6,83.62,600.0,56.6871,56.6939,56.6803,56.6939,600.0
2014-01-15 15:35:00,83.63,83.63,83.62,83.62,2400.0,56.7006,56.7006,56.6939,56.6939,2400.0
2014-01-15 15:40:00,83.59,83.64,83.59,83.63,2300.0,56.6735,56.7074,56.6735,56.7006,2300.0
2014-01-15 15:45:00,83.62,83.62,83.6,83.6,1700.0,56.6939,56.6939,56.6803,56.6803,1700.0
2014-01-15 15:50:00,83.61,83.62,83.61,83.62,2800.0,56.6871,56.6939,56.6871,56.6939,2800.0
2014-01-15 15:55:00,83.6,83.62,83.58,83.6,3600.0,56.6803,56.6939,56.6667,56.6803,3600.0
2014-01-16 09:30:00,83.63,83.63,83.63,83.63,5300.0,56.7006,56.7006,56.7006,56.7006,5300.0
2014-01-16 09:35:00,83.64,83.81,83.64,83.81,1300.0,56.7074,56.8227,56.7074,56.8227,1300.0
2014-01-16 09:40:00,83.79,83.79,83.79,83.79,100.0,56.8091,56.8091,56.8091,56.8091,100.0
2014-01-16 09:45:00,83.81,83.81,83.66,83.8,3300.0,56.8227,56.8227,56.721,56.8159,3300.0
2014-01-16 09:50:00,83.81,83.81,83.66,83.73,7700.0,56.8227,56.8227,56.721,56.7684,7700.0
2014-01-16 09:55:00,83.76,83.76,83.76,83.76,100.0,56.7888,56.7888,56.7888,56.7888,100.0
2014-01-16 10:00:00,83.77,83.77,83.77,83.77,300.0,56.7956,56.7956,56.7956,56.7956,300.0
2014-01-16 10:05:00,83.81,83.85,83.79,83.82,2500.0,56.8227,56.8498,56.8091,56.8295,2500.0
2014-01-16 10:10:00,83.83,83.83,83.83,83.83,1100.0,56.8362,56.8362,56.8362,56.8362,1100.0
2014-01-16 10:15:00,83.85,83.85,83.75,83.75,1300.0,56.8498,56.8498,56.782,56.782,1300.0
2014-01-16 10:20:00,83.75,83.8,83.75,83.8,300.0,56.782,56.8159,56.782,56.8159,300.0
2014-01-16 10:25:00,83.83,83.83,83.83,83.83,500.0,56.8362,56.8362,56.8362,56.8362,500.0
2014-01-16 10:30:00,83.82,83.83,83.75,83.83,8500.0,56.8295,56.8362,56.782,56.8362,8500.0
2014-01-16 10:35:00,83.77,83.81,83.75,83.8,1700.0,56.7956,56.8227,56.782,56.8159,1700.0
2014-01-16 10:40:00,83.79,83.79,83.79,83.79,100.0,56.8091,56.8091,56.8091,56.8091,100.0
2014-01-16 10:45:00,83.8,83.8,83.77,83.8,1700.0,56.8159,56.8159,56.7956,56.8159,1700.0
2014-01-16 10:50:00,83.8,83.8,83.79,83.79,200.0,56.8159,56.8159,56.8091,56.8091,200.0
2014-01-16 10:55:00,83.8,83.8,83.8,83.8,200.0,56.8159,56.8159,56.8159,56.8159,200.0
2014-01-16 11:00:00,83.77,83.77,83.77,83.77,100.0,56.7956,56.7956,56.7956,56.7956,100.0
2014-01-16 11:05:00,83.78,83.8,83.77,83.8,1400.0,56.8023,56.8159,56.7956,56.8159,1400.0
2014-01-16 11:10:00,83.8,83.8,83.8,83.8,300.0,56.8159,56.8159,56.8159,56.8159,300.0
2014-01-16 11:15:00,83.8,83.8,83.8,83.8,100.0,56.8159,56.8159,56.8159,56.8159,100.0
2014-01-16 11:20:00,83.78,83.78,83.78,83.78,1000.0,56.8023,56.8023,56.8023,56.8023,1000.0
2014-01-16 11:25:00,83.81,83.81,83.8,83.81,1900.0,56.8227,56.8227,56.8159,56.8227,1900.0
2014-01-16 11:30:00,83.81,83.85,83.8,83.8,18100.0,56.8227,56.8498,56.8159,56.8159,18100.0
2014-01-16 11:35:00,83.79,83.84,83.79,83.82,900.0,56.8091,56.843,56.8091,56.8295,900.0
2014-01-16 11:40:00,83.83,83.85,83.82,83.85,1000.0,56.8362,56.8498,56.8295,56.8498,1000.0
2014-01-16 11:45:00,83.85,83.85,83.81,83.83,700.0,56.8498,56.8498,56.8227,56.8362,700.0
2014-01-16 11:50:00,83.83,83.83,83.79,83.79,2900.0,56.8362,56.8362,56.8091,56.8091,2900.0
2014-01-16 11:55:00,83.82,83.83,83.82,83.83,1700.0,56.8295,56.8362,56.8295,56.8362,1700.0
2014-01-16 12:00:00,83.83,83.83,83.78,83.8,2400.0,56.8362,56.8362,56.8023,56.8159,2400.0
2014-01-16 12:05:00,83.79,83.79,83.79,83.79,200.0,56.8091,56.8091,56.8091,56.8091,200.0
2014-01-16 12:10:00,83.82,83.82,83.77,83.77,1400.0,56.8295,56.8295,56.7956,56.7956,1400.0
2014-01-16 12:15:00,83.81,83.81,83.81,83.81,600.0,56.8227,56.8227,56.8227,56.8227,600.0
2014-01-16 12:20:00,83.77,83.8,83.77,83.8,12900.0,56.7956,56.8159,56.7956,56.8159,12900.0
2014-01-16 12:25:00,83.78,83.79,83.78,83.79,400.0,56.8023,56.8091,56.8023,56.8091,400.0
2014-01-16 12:30:00,83.78,83.79,83.77,83.77,500.0,56.8023,56.8091,56.7956,56.7956,500.0
2014-01-16 12:35:00,83.78,83.78,83.77,83.77,1500.0,56.8023,56.8023,56.7956,56.7956,1500.0
2014-01-16 12:40:00,83.8,83.8,83.78,83.78,300.0,56.8159,56.8159,56.8023,56.8023,300.0
2014-01-16 12:45:00,83.79,83.79,83.77,83.77,1300.0,56.8091,56.8091,56.7956,56.7956,1300.0
2014-01-16 12:50:00,83.8,83.8,83.8,83.8,200.0,56.8159,56.8159,56.8159,56.8159,200.0
2014-01-16 12:55:00,83.77,83.77,83.77,83.77,200.0,56.7956,56.7956,56.7956,56.7956,200.0
2014-01-16 13:00:00,83.77,83.77,83.77,83.77,0.0,56.7956,56.7956,56.7956,56.7956,0.0
2014-01-16 13:05:00,83.77,83.8,83.77,83.8,500.0,56.7956,56.8159,56.7956,56.8159,500.0
2014-01-16 13:10:00,83.8,83.8,83.8,83.8,200.0,56.8159,56.8159,56.8159,56.8159,200.0
2014-01-16 13:15:00,83.77,83.79,83.77,83.77,2900.0,56.7956,56.8091,56.7956,56.7956,2900.0
2014-01-16 13:20:00,83.77,83.78,83.77,83.78,700.0,56.7956,56.8023,56.7956,56.8023,700.0
2014-01-16 13:25:00,83.78,83.79,83.77,83.78,2800.0,56.8023,56.8091,56.7956,56.8023,2800.0
2014-01-16 13:30:00,83.79,83.8,83.77,83.8,1000.0,56.8091,56.8159,56.7956,56.8159,1000.0
2014-01-16 13:35:00,83.77,83.77,83.77,83.77,200.0,56.7956,56.7956,56.7956,56.7956,200.0
2014-01-16 13:40:00,83.77,83.78,83.73,83.73,3700.0,56.7956,56.8023,56.7684,56.7684,3700.0
2014-01-16 13:45:00,83.77,83.77,83.76,83.76,600.0,56.7956,56.7956,56.7888,56.7888,600.0
2014-01-16 13:50:00,83.76,83.76,83.76,83.76,200.0,56.7888,56.7888,56.7888,56.7888,200.0
2014-01-16 13:55:00,83.74,83.78,83.74,83.78,400.0,56.7752,56.8023,56.7752,56.8023,400.0
2014-01-16 14:00:00,83.81,83.81,83.78,83.78,7800.0,56.8227,56.8227,56.8023,56.8023,7800.0
2014-01-16 14:05:00,83.78,83.78,83.78,83.78,0.0,56.8023,56.8023,56.8023,56.8023,0.0
2014-01-16 14:10:00,83.78,83.81,83.78,83.78,900.0,56.8023,56.8227,56.8023,56.8023,900.0
2014-01-16 14:15:00,83.78,83.8,83.78,83.78,4400.0,56.8023,56.8159,56.8023,56.8023,4400.0
2014-01-16 14:20:00,83.78,83.78,83.78,83.78,4100.0,56.8023,56.8023,56.8023,56.8023,4100.0
2014-01-16 14:25:00,83.76,83.79,83.76,83.76,500.0,56.7888,56.8091,56.7888,56.7888,500.0
2014-01-16 14:30:00,83.8,83.8,83.76,83.76,3100.0,56.8159,56.8159,56.7888,56.7888,3100.0
2014-01-16 14:35:00,83.78,83.8,83.77,83.78,2800.0,56.8023,56.8159,56.7956,56.8023,2800.0
2014-01-16 14:40:00,83.77,83.79,83.77,83.79,3700.0,56.7956,56.8091,56.7956,56.8091,3700.0
2014-01-16 14:45:00,83.77,83.78,83.77,83.77,1300.0,56.7956,56.8023,56.7956,56.7956,1300.0
2014-01-16 14:50:00,83.77,83.78,83.77,83.77,1100.0,56.7956,56.8023,56.7956,56.7956,1100.0
2014-01-16 14:55:00,83.77,83.78,83.77,83.77,1400.0,56.7956,56.8023,56.7956,56.7956,1400.0
2014-01-16 15:00:00,83.79,83.79,83.77,83.78,900.0,56.8091,56.8091,56.7956,56.8023,900.0
2014-01-16 15:05:00,83.79,83.79,83.77,83.77,1700.0,56.8091,56.8091,56.7956,56.7956,1700.0
2014-01-16 15:10:00,83.79,83.79,83.79,83.79,900.0,56.8091,56.8091,56.8091,56.8091,900.0
2014-01-16 15:15:00,83.78,83.78,83.77,83.77,3800.0,56.8023,56.8023,56.7956,56.7956,3800.0
2014-01-16 15:20:00,83.78,83.81,83.77,83.79,9200.0,56.8023,56.8227,56.7956,56.8091,9200.0
2014-01-16 15:25:00,83.79,83.81,83.79,83.81,4700.0,56.8091,56.8227,56.8091,56.8227,4700.0
2014-01-16 15:30:00,83.79,83.79,83.77,83.78,500.0,56.8091,56.8091,56.7956,56.8023,500.0
2014-01-16 15:35:00,83.8,83.8,83.77,83.77,400.0,56.8159,56.8159,56.7956,56.7956,400.0
2014-01-16 15:40:00,83.81,83.81,83.78,83.81,600.0,56.8227,56.8227,56.8023,56.8227,600.0
2014-01-16 15:45:00,83.81,83.81,83.78,83.81,1400.0,56.8227,56.8227,56.8023,56.8227,1400.0
2014-01-16 15:50:00,83.8,83.81,83.8,83.81,1900.0,56.8159,56.8227,56.8159,56.8227,1900.0
2014-01-16 15:55:00,83.79,83.81,83.76,83.81,42600.0,56.8091,56.8227,56.7888,56.8227,42600.0
2014-01-17 09:30:00,83.83,83.88,83.83,83.84,3200.0,56.8362,56.8701,56.8362,56.843,3200.0
2014-01-17 09:35:00,83.83,83.83,83.8,83.81,1100.0,56.8362,56.8362,56.8159,56.8227,1100.0
2014-01-17 09:40:00,83.85,83.85,83.77,83.77,1200.0,56.8498,56.8498,56.7956,56.7956,1200.0
2014-01-17 09:45:00,83.78,83.82,83.75,83.78,1500.0,56.8023,56.8295,56.782,56.8023,1500.0
2014-01-17 09:50:00,83.76,83.76,83.74,83.74,6600.0,56.7888,56.7888,56.7752,56.7752,6600.0
2014-01-17 09:55:00,83.75,83.75,83.73,83.74,2800.0,56.782,56.782,56.7684,56.7752,2800.0
2014-01-17 10:00:00,83.75,83.75,83.72,83.74,3100.0,56.782,56.782,56.7617,56.7752,3100.0
2014-01-17 10:05:00,83.7,83.73,83.7,83.71,1100.0,56.7481,56.7684,56.7481,56.7549,1100.0
2014-01-17 10:10:00,83.74,83.74,83.7,83.7,500.0,56.7752,56.7752,56.7481,56.7481,500.0
2014-01-17 10:15:00,83.79,83.79,83.73,83.73,400.0,56.8091,56.8091,56.7684,56.7684,400.0
2014-01-17 10:20:00,83.75,83.78,83.74,83.74,1000.0,56.782,56.8023,56.7752,56.7752,1000.0
2014-01-17 10:25:00,83.79,83.79,83.74,83.74,700.0,56.8091,56.8091,56.7752,56.7752,700.0
2014-01-17 10:30:00,83.76,83.76,83.75,83.75,500.0,56.7888,56.7888,56.782,56.782,500.0
2014-01-17 10:35:00,83.77,83.79,83.76,83.76,1400.0,56.7956,56.8091,56.7888,56.7888,1400.0
2014-01-17 10:40:00,83.75,83.77,83.75,83.77,500.0,56.782,56.7956,56.782,56.7956,500.0
2014-01-17 10:45:00,83.78,83.78,83.76,83.76,800.0,56.8023,56.8023,56.7888,56.7888,800.0
2014-01-17 10:50:00,83.75,83.79,83.75,83.79,300.0,56.782,56.8091,56.782,56.8091,300.0
2014-01-17 10:55:00,83.79,83.79,83.78,83.78,800.0,56.8091,56.8091,56.8023,56.8023,800.0
2014-01-17 11:00:00,83.78,83.79,83.77,83.79,1500.0,56.8023,56.8091,56.7956,56.8091,1500.0
2014-01-17 11:05:00,83.77,83.78,83.77,83.78,600.0,56.7956,56.8023,56.7956,56.8023,600.0
2014-01-17 11:10:00,83.78,83.78,83.77,83.77,700.0,56.8023,56.8023,56.7956,56.7956,700.0
2014-01-17 11:15:00,83.78,83.78,83.77,83.77,1100.0,56.8023,56.8023,56.7956,56.7956,1100.0
2014-01-17 11:20:00,83.78,83.78,83.77,83.78,5600.0,56.8023,56.8023,56.7956,56.8023,5600.0
2014-01-17 11:25:00,83.79,83.79,83.78,83.78,10800.0,56.8091,56.8091,56.8023,56.8023,10800.0
2014-01-17 11:30:00,83.78,83.79,83.77,83.78,2200.0,56.8023,56.8091,56.7956,56.8023,2200.0
2014-01-17 11:35:00,83.77,83.77,83.76,83.77,800.0,56.7956,56.7956,56.7888,56.7956,800.0
2014-01-17 11:40:00,83.78,83.78,83.75,83.75,7400.0,56.8023,56.8023,56.782,56.782,7400.0
2014-01-17 11:45:00,83.75,83.75,83.75,83.75,0.0,56.782,56.782,56.782,56.782,0.0
2014-01-17 11:50:00,83.76,83.79,83.75,83.79,3600.0,56.7888,56.8091,56.782,56.8091,3600.0
2014-01-17 11:55:00,83.77,83.77,83.77,83.77,400.0,56.7956,56.7956,56.7956,56.7956,400.0
2014-01-17 12:00:00,83.78,83.78,83.78,83.78,200.0,56.8023,56.8023,56.8023,56.8023,200.0
2014-01-17 12:05:00,83.79,83.79,83.78,83.79,300.0,56.8091,56.8091,56.8023,56.8091,300.0
2014-01-17 12:10:00,83.78,83.8,83.78,83.79,8700.0,56.8023,56.8159,56.8023,56.8091,8700.0
2014-01-17 12:15:00,83.8,83.8,83.8,83.8,3500.0,56.8159,56.8159,56.8159,56.8159,3500.0
2014-01-17 12:20:00,83.81,83.81,83.8,83.8,2800.0,56.8227,56.8227,56.8159,56.8159,2800.0
2014-01-17 12:25:00,83.8,83.82,83.79,83.81,5000.0,56.8159,56.8295,56.8091,56.8227,5000.0
2014-01-17 12:30:00,83.81,83.83,83.81,83.83,2800.0,56.8227,56.8362,56.8227,56.8362,2800.0
2014-01-17 12:35:00,83.83,83.83,83.79,83.79,2100.0,56.8362,56.8362,56.8091,56.8091,2100.0
2014-01-17 12:40:00,83.79,83.8,83.79,83.8,1600.0,56.8091,56.8159,56.8091,56.8159,1600.0
2014-01-17 12:45:00,83.79,83.82,83.79,83.79,1300.0,56.8091,56.8295,56.8091,56.8091,1300.0
2014-01-17 12:50:00,83.79,83.79,83.79,83.79,0.0,56.8091,56.8091,56.8091,56.8091,0.0
2014-01-17 12:55:00,83.8,83.82,83.8,83.82,300.0,56.8159,56.8295,56.8159,56.8295,300.0
2014-01-17 13:00:00,83.82,83.82,83.82,83.82,200.0,56.8295,56.8295,56.8295,56.8295,200.0
2014-01-17 13:05:00,83.82,83.82,83.82,83.82,100.0,56.8295,56.8295,56.8295,56.8295,100.0
2014-01-17 13:10:00,83.8,83.8,83.8,83.8,100.0,56.8159,56.8159,56.8159,56.8159,100.0
2014-01-17 13:15:00,83.81,83.83,83.79,83.81,8200.0,56.8227,56.8362,56.8091,56.8227,8200.0
2014-01-17 13:20:00,83.8,83.81,83.8,83.81,300.0,56.8159,56.8227,56.8159,56.8227,300.0
2014-01-17 13:25:00,83.81,83.81,83.81,83.81,0.0,56.8227,56.8227,56.8227,56.8227,0.0
2014-01-17 13:30:00,83.81,83.81,83.79,83.79,1200.0,56.8227,56.8227,56.8091,56.8091,1200.0
2014-01-17 13:35:00,83.8,83.8,83.79,83.79,1000.0,56.8159,56.8159,56.8091,56.8091,1000.0
2014-01-17 13:40:00,83.79,83.79,83.79,83.79,300.0,56.8091,56.8091,56.8091,56.8091,300.0
2014-01-17 13:45:00,83.79,83.79,83.79,83.79,100.0,56.8091,56.8091,56.8091,56.8091,100.0
2014-01-17 13:50:00,83.79,83.79,83.79,83.79,300.0,56.8091,56.8091,56.8091,56.8091,300.0
2014-01-17 13:55:00,83.82,83.82,83.79,83.81,700.0,56.8295,56.8295,56.8091,56.8227,700.0
2014-01-17 14:00:00,83.79,83.82,83.79,83.82,700.0,56.8091,56.8295,56.8091,56.8295,700.0
2014-01-17 14:05:00,83.82,83.82,83.82,83.82,0.0,56.8295,56.8295,56.8295,56.8295,0.0
2014-01-17 14:10:00,83.82,83.82,83.79,83.79,400.0,56.8295,56.8295,56.8091,56.8091,400.0
2014-01-17 14:15:00,83.82,83.82,83.82,83.82,10100.0,56.8295,56.8295,56.8295,56.8295,10100.0
2014-01-17 14:20:00,83.79,83.81,83.79,83.81,800.0,56.8091,56.8227,56.8091,56.8227,800.0
2014-01-17 14:25:00,83.82,83.82,83.82,83.82,100.0,56.8295,56.8295,56.8295,56.8295,100.0
2014-01-17 14:30:00,83.79,83.82,83.79,83.8,2900.0,56.8091,56.8295,56.8091,56.8159,2900.0
2014-01-17 14:35:00,83.8,83.82,83.79,83.81,2700.0,56.8159,56.8295,56.8091,56.8227,2700.0
2014-01-17 14:40:00,83.81,83.81,83.79,83.79,4600.0,56.8227,56.8227,56.8091,56.8091,4600.0
2014-01-17 14:45:00,83.81,83.82,83.79,83.82,1300.0,56.8227,56.8295,56.8091,56.8295,1300.0
2014-01-17 14:50:00,83.8,83.81,83.79,83.8,1500.0,56.8159,56.8227,56.8091,56.8159,1500.0
2014-01-17 14:55:00,83.79,83.79,83.79,83.79,200.0,56.8091,56.8091,56.8091,56.8091,200.0
2014-01-17 15:00:00,83.82,83.82,83.79,83.8,2300.0,56.8295,56.8295,56.8091,56.8159,2300.0
2014-01-17 15:05:00,83.81,83.82,83.81,83.82,3100.0,56.8227,56.8295,56.8227,56.8295,3100.0
2014-01-17 15:10:00,83.82,83.82,83.82,83.82,0.0,56.8295,56.8295,56.8295,56.8295,0.0
2014-01-17 15:15:00,83.8,83.82,83.8,83.82,1000.0,56.8159,56.8295,56.8159,56.8295,1000.0
2014-01-17 15:20:00,83.82,83.82,83.8,83.82,3500.0,56.8295,56.8295,56.8159,56.8295,3500.0
2014-01-17 15:25:00,83.82,83.82,83.81,83.81,3500.0,56.8295,56.8295,56.8227,56.8227,3500.0
2014-01-17 15:30:00,83.81,83.81,83.81,83.81,100.0,56.8227,56.8227,56.8227,56.8227,100.0
2014-01-17 15:35:00,83.82,83.82,83.82,83.82,200.0,56.8295,56.8295,56.8295,56.8295,200.0
2014-01-17 15:40:00,83.82,83.82,83.81,83.82,2000.0,56.8295,56.8295,56.8227,56.8295,2000.0
2014-01-17 15:45:00,83.82,83.9,83.81,83.86,16800.0,56.8295,56.8837,56.8227,56.8566,16800.0
2014-01-17 15:50:00,83.87,83.87,83.86,83.86,5700.0,56.8634,56.8634,56.8566,56.8566,5700.0
2014-01-17 15:55:00,83.86,83.92,83.86,83.9,12700.0,56.8566,56.8973,56.8566,56.8837,12700.0
2014-01-21 09:30:00,83.92,83.92,83.78,83.78,9300.0,56.8973,56.8973,56.8023,56.8023,9300.0
2014-01-21 09:35:00,83.92,83.92,83.84,83.92,1400.0,56.8973,56.8973,56.843,56.8973,1400.0
2014-01-21 09:40:00,83.92,83.92,83.92,83.92,500.0,56.8973,56.8973,56.8973,56.8973,500.0
2014-01-21 09:45:00,83.81,83.91,83.81,83.91,1800.0,56.8227,56.8905,56.8227,56.8905,1800.0
2014-01-21 09:50:00,83.91,83.91,83.91,83.91,0.0,56.8905,56.8905,56.8905,56.8905,0.0
2014-01-21 09:55:00,83.84,83.94,83.81,83.94,4900.0,56.843,56.9108,56.8227,56.9108,4900.0
2014-01-21 10:00:00,83.88,83.92,83.88,83.92,1600.0,56.8701,56.8973,56.8701,56.8973,1600.0
2014-01-21 10:05:00,83.87,83.88,83.85,83.85,1700.0,56.8634,56.8701,56.8498,56.8498,1700.0
2014-01-21 10:10:00,83.92,83.92,83.92,83.92,100.0,56.8973,56.8973,56.8973,56.8973,100.0
2014-01-21 10:15:00,83.92,83.92,83.85,83.85,1300.0,56.8973,56.8973,56.8498,56.8498,1300.0
2014-01-21 10:20:00,83.92,83.94,83.88,83.88,900.0,56.8973,56.9108,56.8701,56.8701,900.0
2014-01-21 10:25:00,83.88,83.88,83.88,83.88,0.0,56.8701,56.8701,56.8701,56.8701,0.0
2014-01-21 10:30:00,83.93,83.95,83.92,83.94,2600.0,56.904,56.9176,56.8973,56.9108,2600.0
2014-01-21 10:35:00,83.95,83.96,83.94,83.96,6500.0,56.9176,56.9244,56.9108,56.9244,6500.0
2014-01-21 10:40:00,83.96,83.96,83.95,83.95,2000.0,56.9244,56.9244,56.9176,56.9176,2000.0
2014-01-21 10:45:00,83.95,83.95,83.9,83.9,600.0,56.9176,56.9176,56.8837,56.8837,600.0
2014-01-21 10:50:00,83.93,83.94,83.93,83.93,600.0,56.904,56.9108,56.904,56.904,600.0
2014-01-21 10:55:00,83.94,83.94,83.94,83.94,100.0,56.9108,56.9108,56.9108,56.9108,100.0
2014-01-21 11:00:00,83.93,83.93,83.93,83.93,100.0,56.904,56.904,56.904,56.904,100.0
2014-01-21 11:05:00,83.92,83.94,83.88,83.89,6900.0,56.8973,56.9108,56.8701,56.8769,6900.0
2014-01-21 11:10:00,83.89,83.92,83.88,83.91,6900.0,56.8769,56.8973,56.8701,56.8905,6900.0
2014-01-21 11:15:00,83.91,83.94,83.9,83.94,2700.0,56.8905,56.9108,56.8837,56.9108,2700.0
2014-01-21 11:20:00,83.92,83.94,83.92,83.94,900.0,56.8973,56.9108,56.8973,56.9108,900.0
2014-01-21 11:25:00,83.95,83.95,83.92,83.92,3000.0,56.9176,56.9176,56.8973,56.8973,3000.0
2014-01-21 11:30:00,83.9,83.95,83.86,83.95,4500.0,56.8837,56.9176,56.8566,56.9176,4500.0
2014-01-21 11:35:00,83.91,83.94,83.89,83.94,300.0,56.8905,56.9108,56.8769,56.9108,300.0
2014-01-21 11:40:00,83.9,83.95,83.87,83.95,600.0,56.8837,56.9176,56.8634,56.9176,600.0
2014-01-21 11:45:00,83.95,83.95,83.95,83.95,0.0,56.9176,56.9176,56.9176,56.9176,0.0
2014-01-21 11:50:00,83.94,83.94,83.87,83.87,400.0,56.9108,56.9108,56.8634,56.8634,400.0
2014-01-21 11:55:00,83.92,83.92,83.9,83.9,500.0,56.8973,56.8973,56.8837,56.8837,500.0
2014-01-21 12:00:00,83.88,83.9,83.88,83.9,1100.0,56.8701,56.8837,56.8701,56.8837,1100.0
2014-01-21 12:05:00,83.89,83.9,83.87,83.89,2500.0,56.8769,56.8837,56.8634,56.8769,2500.0
2014-01-21 12:10:00,83.9,83.9,83.89,83.9,1800.0,56.8837,56.8837,56.8769,56.8837,1800.0
2014-01-21 12:15:00,83.94,83.97,83.93,83.94,1100.0,56.9108,56.9312,56.904,56.9108,1100.0
2014-01-21 12:20:00,83.94,83.95,83.91,83.91,2100.0,56.9108,56.9176,56.8905,56.8905,2100.0
2014-01-21 12:25:00,83.95,83.95,83.94,83.95,900.0,56.9176,56.9176,56.9108,56.9176,900.0
2014-01-21 12:30:00,83.95,83.95,83.95,83.95,200.0,56.9176,56.9176,56.9176,56.9176,200.0
2014-01-21 12:35:00,83.95,83.96,83.94,83.96,4300.0,56.9176,56.9244,56.9108,56.9244,4300.0
2014-01-21 12:40:00,83.94,83.95,83.91,83.92,5500.0,56.9108,56.9176,56.8905,56.8973,5500.0
2014-01-21 12:45:00,83.96,83.96,83.96,83.96,200.0,56.9244,56.9244,56.9244,56.9244,200.0
2014-01-21 12:50:00,83.93,83.93,83.93,83.93,100.0,56.904,56.904,56.904,56.904,100.0
2014-01-21 12:55:00,83.92,83.98,83.92,83.98,400.0,56.8973,56.9379,56.8973,56.9379,400.0
2014-01-21 13:00:00,83.94,83.98,83.94,83.97,2100.0,56.9108,56.9379,56.9108,56.9312,2100.0
2014-01-21 13:05:00,83.93,83.97,83.93,83.96,1500.0,56.904,56.9312,56.904,56.9244,1500.0
2014-01-21 13:10:00,83.97,83.97,83.97,83.97,300.0,56.9312,56.9312,56.9312,56.9312,300.0
2014-01-21 13:15:00,83.96,83.96,83.96,83.96,1500.0,56.9244,56.9244,56.9244,56.9244,1500.0
2014-01-21 13:20:00,83.96,83.96,83.96,83.96,200.0,56.9244,56.9244,56.9244,56.9244,200.0
2014-01-21 13:25:00,83.96,83.96,83.94,83.95,900.0,56.9244,56.9244,56.9108,56.9176,900.0
2014-01-21 13:30:00,83.96,83.96,83.96,83.96,1700.0,56.9244,56.9244,56.9244,56.9244,1700.0
2014-01-21 13:35:00,83.96,83.96,83.96,83.96,2600.0,56.9244,56.9244,56.9244,56.9244,2600.0
2014-01-21 13:40:00,83.95,83.95,83.94,83.94,300.0,56.9176,56.9176,56.9108,56.9108,300.0
2014-01-21 13:45:00,83.94,83.94,83.94,83.94,2600.0,56.9108,56.9108,56.9108,56.9108,2600.0
2014-01-21 13:50:00,83.94,83.96,83.94,83.95,1300.0,56.9108,56.9244,56.9108,56.9176,1300.0
2014-01-21 13:55:00,83.96,83.96,83.96,83.96,100.0,56.9244,56.9244,56.9244,56.9244,100.0
2014-01-21 14:00:00,83.96,83.97,83.94,83.95,1700.0,56.9244,56.9312,56.9108,56.9176,1700.0
2014-01-21 14:05:00,83.96,83.96,83.95,83.95,1800.0,56.9244,56.9244,56.9176,56.9176,1800.0
2014-01-21 14:10:00,83.96,83.96,83.96,83.96,300.0,56.9244,56.9244,56.9244,56.9244,300.0
2014-01-21 14:15:00,83.95,83.96,83.95,83.95,400.0,56.9176,56.9244,56.9176,56.9176,400.0
2014-01-21 14:20:00,83.96,83.96,83.95,83.96,1900.0,56.9244,56.9244,56.9176,56.9244,1900.0
2014-01-21 14:25:00,83.95,83.96,83.94,83.94,5400.0,56.9176,56.9244,56.9108,56.9108,5400.0
2014-01-21 14:30:00,83.95,83.97,83.95,83.96,6300.0,56.9176,56.9312,56.9176,56.9244,6300.0
2014-01-21 14:35:00,83.96,83.98,83.95,83.96,5100.0,56.9244,56.9379,56.9176,56.9244,5100.0
2014-01-21 14:40:00,83.98,83.98,83.97,83.97,1000.0,56.9379,56.9379,56.9312,56.9312,1000.0
2014-01-21 14:45:00,83.97,83.97,83.96,83.96,400.0,56.9312,56.9312,56.9244,56.9244,400.0
2014-01-21 14:50:00,83.96,83.96,83.96,83.96,0.0,56.9244,56.9244,56.9244,56.9244,0.0
2014-01-21 14:55:00,83.96,83.96,83.94,83.94,6300.0,56.9244,56.9244,56.9108,56.9108,6300.0
2014-01-21 15:00:00,83.94,83.95,83.93,83.94,9500.0,56.9108,56.9176,56.904,56.9108,9500.0
2014-01-21 15:05:00,83.94,83.94,83.88,83.93,9200.0,56.9108,56.9108,56.8701,56.904,9200.0
2014-01-21 15:10:00,83.91,83.92,83.9,83.92,1100.0,56.8905,56.8973,56.8837,56.8973,1100.0
2014-01-21 15:15:00,83.95,83.95,83.95,83.95,500.0,56.9176,56.9176,56.9176,56.9176,500.0
2014-01-21 15:20:00,83.92,83.94,83.9,83.92,4700.0,56.8973,56.9108,56.8837,56.8973,4700.0
2014-01-21 15:25:00,83.94,83.94,83.86,83.86,8000.0,56.9108,56.9108,56.8566,56.8566,8000.0
2014-01-21 15:30:00,83.88,83.88,83.86,83.86,1000.0,56.8701,56.8701,56.8566,56.8566,1000.0
2014-01-21 15:35:00,83.88,83.9,83.86,83.86,700.0,56.8701,56.8837,56.8566,56.8566,700.0
2014-01-21 15:40:00,83.86,83.86,83.86,83.86,700.0,56.8566,56.8566,56.8566,56.8566,700.0
2014-01-21 15:45:00,83.88,83.9,83.86,83.9,3500.0,56.8701,56.8837,56.8566,56.8837,3500.0
2014-01-21 15:50:00,83.89,83.9,83.86,83.88,1200.0,56.8769,56.8837,56.8566,56.8701,1200.0
2014-01-21 15:55:00,83.89,83.9,83.88,83.9,3300.0,56.8769,56.8837,56.8701,56.8837,3300.0
2014-01-22 09:30:00,83.83,83.83,83.8,83.81,5300.0,56.8362,56.8362,56.8159,56.8227,5300.0
2014-01-22 09:35:00,83.75,83.77,83.75,83.77,1000.0,56.782,56.7956,56.782,56.7956,1000.0
2014-01-22 09:40:00,83.78,83.81,83.78,83.81,700.0,56.8023,56.8227,56.8023,56.8227,700.0
2014-01-22 09:45:00,83.8,83.8,83.8,83.8,100.0,56.8159,56.8159,56.8159,56.8159,100.0
2014-01-22 09:50:00,83.83,83.83,83.83,83.83,100.0,56.8362,56.8362,56.8362,56.8362,100.0
2014-01-22 09:55:00,83.8,83.8,83.75,83.75,400.0,56.8159,56.8159,56.782,56.782,400.0
2014-01-22 10:00:00,83.83,83.83,83.83,83.83,300.0,56.8362,56.8362,56.8362,56.8362,300.0
2014-01-22 10:05:00,83.85,83.85,83.82,83.82,900.0,56.8498,56.8498,56.8295,56.8295,900.0
2014-01-22 10:10:00,83.82,83.82,83.82,83.82,0.0,56.8295,56.8295,56.8295,56.8295,0.0
2014-01-22 10:15:00,83.85,83.85,83.85,83.85,200.0,56.8498,56.8498,56.8498,56.8498,200.0
2014-01-22 10:20:00,83.85,83.87,83.84,83.86,4700.0,56.8498,56.8634,56.843,56.8566,4700.0
2014-01-22 10:25:00,83.85,83.85,83.85,83.85,300.0,56.8498,56.8498,56.8498,56.8498,300.0
2014-01-22 10:30:00,83.85,83.85,83.85,83.85,300.0,56.8498,56.8498,56.8498,56.8498,300.0
2014-01-22 10:35:00,83.84,83.84,83.81,83.81,5500.0,56.843,56.843,56.8227,56.8227,5500.0
2014-01-22 10:40:00,83.8,83.8,83.78,83.8,1200.0,56.8159,56.8159,56.8023,56.8159,1200.0
2014-01-22 10:45:00,83.78,83.83,83.78,83.83,300.0,56.8023,56.8362,56.8023,56.8362,300.0
2014-01-22 10:50:00,83.79,83.83,83.79,83.83,2000.0,56.8091,56.8362,56.8091,56.8362,2000.0
2014-01-22 10:55:00,83.83,83.83,83.83,83.83,400.0,56.8362,56.8362,56.8362,56.8362,400.0
2014-01-22 11:00:00,83.83,83.83,83.79,83.83,500.0,56.8362,56.8362,56.8091,56.8362,500.0
2014-01-22 11:05:00,83.83,83.83,83.8,83.8,500.0,56.8362,56.8362,56.8159,56.8159,500.0
2014-01-22 11:10:00,83.83,83.83,83.8,83.8,400.0,56.8362,56.8362,56.8159,56.8159,400.0
2014-01-22 11:15:00,83.83,83.86,83.83,83.86,700.0,56.8362,56.8566,56.8362,56.8566,700.0
2014-01-22 11:20:00,83.85,83.86,83.81,83.81,900.0,56.8498,56.8566,56.8227,56.8227,900.0
2014-01-22 11:25:00,83.84,83.88,83.82,83.82,1300.0,56.843,56.8701,56.8295,56.8295,1300.0
2014-01-22 11:30:00,83.82,83.82,83.82,83.82,100.0,56.8295,56.8295,56.8295,56.8295,100.0
2014-01-22 11:35:00,83.88,83.88,83.88,83.88,400.0,56.8701,56.8701,56.8701,56.8701,400.0
2014-01-22 11:40:00,83.86,83.88,83.85,83.86,1400.0,56.8566,56.8701,56.8498,56.8566,1400.0
2014-01-22 11:45:00,83.85,83.85,83.84,83.84,1000.0,56.8498,56.8498,56.843,56.843,1000.0
2014-01-22 11:50:00,83.85,83.85,83.83,83.85,1000.0,56.8498,56.8498,56.8362,56.8498,1000.0
2014-01-22 11:55:00,83.82,83.82,83.8,83.8,3000.0,56.8295,56.8295,56.8159,56.8159,3000.0
2014-01-22 12:00:00,83.79,83.8,83.79,83.8,900.0,56.8091,56.8159,56.8091,56.8159,900.0
2014-01-22 12:05:00,83.79,83.81,83.76,83.76,2000.0,56.8091,56.8227,56.7888,56.7888,2000.0
2014-01-22 12:10:00,83.79,83.79,83.78,83.78,600.0,56.8091,56.8091,56.8023,56.8023,600.0
2014-01-22 12:15:00,83.76,83.76,83.76,83.76,5000.0,56.7888,56.7888,56.7888,56.7888,5000.0
2014-01-22 12:20:00,83.75,83.75,83.74,83.74,3100.0,56.782,56.782,56.7752,56.7752,3100.0
2014-01-22 12:25:00,83.76,83.76,83.76,83.76,700.0,56.7888,56.7888,56.7888,56.7888,700.0
2014-01-22 12:30:00,83.74,83.76,83.72,83.76,5900.0,56.7752,56.7888,56.7617,56.7888,5900.0
2014-01-22 12:35:00,83.75,83.77,83.73,83.77,6700.0,56.782,56.7956,56.7684,56.7956,6700.0
2014-01-22 12:40:00,83.74,83.76,83.74,83.76,6300.0,56.7752,56.7888,56.7752,56.7888,6300.0
2014-01-22 12:45:00,83.72,83.72,83.72,83.72,600.0,56.7617,56.7617,56.7617,56.7617,600.0
2014-01-22 12:50:00,83.77,83.78,83.73,83.77,2300.0,56.7956,56.8023,56.7684,56.7956,2300.0
2014-01-22 12:55:00,83.73,83.73,83.73,83.73,200.0,56.7684,56.7684,56.7684,56.7684,200.0
2014-01-22 13:00:00,83.73,83.73,83.73,83.73,100.0,56.7684,56.7684,56.7684,56.7684,100.0
2014-01-22 13:05:00,83.73,83.78,83.73,83.78,1200.0,56.7684,56.8023,56.7684,56.8023,1200.0
2014-01-22 13:10:00,83.78,83.78,83.78,83.78,0.0,56.8023,56.8023,56.8023,56.8023,0.0
2014-01-22 13:15:00,83.74,83.74,83.74,83.74,200.0,56.7752,56.7752,56.7752,56.7752,200.0
2014-01-22 13:20:00,83.72,83.72,83.72,83.72,100.0,56.7617,56.7617,56.7617,56.7617,100.0
2014-01-22 13:25:00,83.73,83.73,83.73,83.73,300.0,56.7684,56.7684,56.7684,56.7684,300.0
2014-01-22 13:30:00,83.72,83.72,83.72,83.72,200.0,56.7617,56.7617,56.7617,56.7617,200.0
2014-01-22 13:35:00,83.73,83.75,83.73,83.75,600.0,56.7684,56.782,56.7684,56.782,600.0
2014-01-22 13:40:00,83.73,83.75,83.73,83.73,2600.0,56.7684,56.782,56.7684,56.7684,2600.0
2014-01-22 13:45:00,83.72,83.78,83.72,83.78,5300.0,56.7617,56.8023,56.7617,56.8023,5300.0
2014-01-22 13:50:00,83.77,83.77,83.77,83.77,100.0,56.7956,56.7956,56.7956,56.7956,100.0
2014-01-22 13:55:00,83.75,83.78,83.75,83.78,800.0,56.782,56.8023,56.782,56.8023,800.0
2014-01-22 14:00:00,83.78,83.78,83.78,83.78,0.0,56.8023,56.8023,56.8023,56.8023,0.0
2014-01-22 14:05:00,83.73,83.74,83.73,83.74,1100.0,56.7684,56.7752,56.7684,56.7752,1100.0
2014-01-22 14:10:00,83.73,83.76,83.73,83.73,700.0,56.7684,56.7888,56.7684,56.7684,700.0
2014-01-22 14:15:00,83.73,83.73,83.73,83.73,0.0,56.7684,56.7684,56.7684,56.7684,0.0
2014-01-22 14:20:00,83.76,83.77,83.72,83.73,4400.0,56.7888,56.7956,56.7617,56.7684,4400.0
2014-01-22 14:25:00,83.73,83.73,83.73,83.73,0.0,56.7684,56.7684,56.7684,56.7684,0.0
2014-01-22 14:30:00,83.73,83.74,83.72,83.73,1500.0,56.7684,56.7752,56.7617,56.7684,1500.0
2014-01-22 14:35:00,83.75,83.75,83.72,83.72,1500.0,56.782,56.782,56.7617,56.7617,1500.0
2014-01-22 14:40:00,83.74,83.75,83.72,83.75,2000.0,56.7752,56.782,56.7617,56.782,2000.0
2014-01-22 14:45:00,83.75,83.75,83.72,83.72,1200.0,56.782,56.782,56.7617,56.7617,1200.0
2014-01-22 14:50:00,83.74,83.74,83.7,83.7,900.0,56.7752,56.7752,56.7481,56.7481,900.0
2014-01-22 14:55:00,83.74,83.74,83.7,83.72,500.0,56.7752,56.7752,56.7481,56.7617,500.0
2014-01-22 15:00:00,83.7,83.72,83.7,83.7,1800.0,56.7481,56.7617,56.7481,56.7481,1800.0
2014-01-22 15:05:00,83.71,83.72,83.7,83.7,2400.0,56.7549,56.7617,56.7481,56.7481,2400.0
2014-01-22 15:10:00,83.73,83.73,83.73,83.73,800.0,56.7684,56.7684,56.7684,56.7684,800.0
2014-01-22 15:15:00,83.71,83.73,83.69,83.72,4000.0,56.7549,56.7684,56.7413,56.7617,4000.0
2014-01-22 15:20:00,83.7,83.74,83.7,83.74,7600.0,56.7481,56.7752,56.7481,56.7752,7600.0
2014-01-22 15:25:00,83.69,83.74,83.69,83.74,3100.0,56.7413,56.7752,56.7413,56.7752,3100.0
2014-01-22 15:30:00,83.73,83.76,83.73,83.76,1200.0,56.7684,56.7888,56.7684,56.7888,1200.0
2014-01-22 15:35:00,83.74,83.74,83.74,83.74,100.0,56.7752,56.7752,56.7752,56.7752,100.0
2014-01-22 15:40:00,83.73,83.75,83.73,83.75,400.0,56.7684,56.782,56.7684,56.782,400.0
2014-01-22 15:45:00,83.75,83.75,83.75,83.75,100.0,56.782,56.782,56.782,56.782,100.0
2014-01-22 15:50:00,83.74,83.75,83.72,83.72,1200.0,56.7752,56.782,56.7617,56.7617,1200.0
2014-01-22 15:55:00,83.72,83.72,83.72,83.72,4000.0,56.7617,56.7617,56.7617,56.7617,4000.0
2014-01-23 09:30:00,84.0,84.0,83.82,83.82,3300.0,56.9515,56.9515,56.8295,56.8295,3300.0
2014-01-23 09:35:00,83.81,83.97,83.81,83.97,16300.0,56.8227,56.9312,56.8227,56.9312,16300.0
2014-01-23 09:40:00,83.97,83.97,83.97,83.97,0.0,56.9312,56.9312,56.9312,56.9312,0.0
2014-01-23 09:45:00,83.9,83.91,83.9,83.91,300.0,56.8837,56.8905,56.8837,56.8905,300.0
2014-01-23 09:50:00,83.91,83.93,83.91,83.93,600.0,56.8905,56.904,56.8905,56.904,600.0
2014-01-23 09:55:00,83.88,83.97,83.88,83.97,900.0,56.8701,56.9312,56.8701,56.9312,900.0
2014-01-23 10:00:00,83.92,83.92,83.92,83.92,100.0,56.8973,56.8973,56.8973,56.8973,100.0
2014-01-23 10:05:00,83.97,83.98,83.88,83.92,2600.0,56.9312,56.9379,56.8701,56.8973,2600.0
2014-01-23 10:10:00,83.97,83.98,83.97,83.98,1600.0,56.9312,56.9379,56.9312,56.9379,1600.0
2014-01-23 10:15:00,83.9,83.98,83.9,83.95,2100.0,56.8837,56.9379,56.8837,56.9176,2100.0
2014-01-23 10:20:00,83.9,83.9,83.9,83.9,1000.0,56.8837,56.8837,56.8837,56.8837,1000.0
2014-01-23 10:25:00,83.98,83.98,83.9,83.98,15300.0,56.9379,56.9379,56.8837,56.9379,15300.0
2014-01-23 10:30:00,83.91,83.98,83.9,83.94,18300.0,56.8905,56.9379,56.8837,56.9108,18300.0
2014-01-23 10:35:00,83.93,83.97,83.91,83.93,10400.0,56.904,56.9312,56.8905,56.904,10400.0
2014-01-23 10:40:00,83.91,83.96,83.9,83.92,26200.0,56.8905,56.9244,56.8837,56.8973,26200.0
2014-01-23 10:45:00,83.93,83.94,83.9,83.94,15100.0,56.904,56.9108,56.8837,56.9108,15100.0
2014-01-23 10:50:00,83.91,83.94,83.91,83.94,1300.0,56.8905,56.9108,56.8905,56.9108,1300.0
2014-01-23 10:55:00,83.93,83.93,83.92,83.92,400.0,56.904,56.904,56.8973,56.8973,400.0
2014-01-23 11:00:00,83.92,83.92,83.92,83.92,500.0,56.8973,56.8973,56.8973,56.8973,500.0
2014-01-23 11:05:00,83.92,83.94,83.92,83.94,300.0,56.8973,56.9108,56.8973,56.9108,300.0
2014-01-23 11:10:00,83.95,83.95,83.93,83.93,1500.0,56.9176,56.9176,56.904,56.904,1500.0
2014-01-23 11:15:00,83.93,83.94,83.91,83.91,6400.0,56.904,56.9108,56.8905,56.8905,6400.0
2014-01-23 11:20:00,83.93,83.93,83.93,83.93,100.0,56.904,56.904,56.904,56.904,100.0
2014-01-23 11:25:00,83.94,83.98,83.93,83.98,6000.0,56.9108,56.9379,56.904,56.9379,6000.0
2014-01-23 11:30:00,83.93,83.93,83.93,83.93,400.0,56.904,56.904,56.904,56.904,400.0
2014-01-23 11:35:00,83.93,83.93,83.92,83.92,2800.0,56.904,56.904,56.8973,56.8973,2800.0
2014-01-23 11:40:00,83.91,83.91,83.91,83.91,200.0,56.8905,56.8905,56.8905,56.8905,200.0
2014-01-23 11:45:00,83.94,83.94,83.94,83.94,100.0,56.9108,56.9108,56.9108,56.9108,100.0
2014-01-23 11:50:00,83.93,83.95,83.9,83.93,8800.0,56.904,56.9176,56.8837,56.904,8800.0
2014-01-23 11:55:00,83.94,83.97,83.94,83.97,4300.0,56.9108,56.9312,56.9108,56.9312,4300.0
2014-01-23 12:00:00,83.96,83.97,83.91,83.97,7200.0,56.9244,56.9312,56.8905,56.9312,7200.0
2014-01-23 12:05:00,83.91,83.93,83.91,83.93,600.0,56.8905,56.904,56.8905,56.904,600.0
2014-01-23 12:10:00,83.94,83.96,83.93,83.93,900.0,56.9108,56.9244,56.904,56.904,900.0
2014-01-23 12:15:00,83.93,83.95,83.92,83.95,900.0,56.904,56.9176,56.8973,56.9176,900.0
2014-01-23 12:20:00,83.93,83.97,83.93,83.97,3200.0,56.904,56.9312,56.904,56.9312,3200.0
2014-01-23 12:25:00,83.97,83.97,83.96,83.97,900.0,56.9312,56.9312,56.9244,56.9312,900.0
2014-01-23 12:30:00,83.96,84.0,83.96,83.97,3200.0,56.9244,56.9515,56.9244,56.9312,3200.0
2014-01-23 12:35:00,83.98,83.99,83.96,83.97,5800.0,56.9379,56.9447,56.9244,56.9312,5800.0
2014-01-23 12:40:00,83.99,84.0,83.98,83.98,1400.0,56.9447,56.9515,56.9379,56.9379,1400.0
2014-01-23 12:45:00,83.98,83.98,83.98,83.98,0.0,56.9379,56.9379,56.9379,56.9379,0.0
2014-01-23 12:50:00,83.98,84.0,83.98,84.0,500.0,56.9379,56.9515,56.9379,56.9515,500.0
2014-01-23 12:55:00,84.0,84.0,84.0,84.0,0.0,56.9515,56.9515,56.9515,56.9515,0.0
2014-01-23 13:00:00,83.96,83.98,83.96,83.96,1400.0,56.9244,56.9379,56.9244,56.9244,1400.0
2014-01-23 13:05:00,83.99,83.99,83.99,83.99,300.0,56.9447,56.9447,56.9447,56.9447,300.0
2014-01-23 13:10:00,83.97,83.97,83.97,83.97,200.0,56.9312,56.9312,56.9312,56.9312,200.0
2014-01-23 13:15:00,83.97,83.97,83.97,83.97,0.0,56.9312,56.9312,56.9312,56.9312,0.0
2014-01-23 13:20:00,83.99,84.02,83.99,84.02,7900.0,56.9447,56.9651,56.9447,56.9651,7900.0
2014-01-23 13:25:00,84.02,84.04,84.0,84.01,9400.0,56.9651,56.9786,56.9515,56.9583,9400.0
2014-01-23 13:30:00,84.02,84.02,83.99,83.99,3200.0,56.9651,56.9651,56.9447,56.9447,3200.0
2014-01-23 13:35:00,84.04,84.05,83.99,84.05,2900.0,56.9786,56.9854,56.9447,56.9854,2900.0
2014-01-23 13:40:00,84.08,84.08,84.05,84.07,1100.0,57.0057,57.0057,56.9854,56.999,1100.0
2014-01-23 13:45:00,84.08,84.08,84.07,84.08,2200.0,57.0057,57.0057,56.999,57.0057,2200.0
2014-01-23 13:50:00,84.07,84.08,84.07,84.08,3300.0,56.999,57.0057,56.999,57.0057,3300.0
2014-01-23 13:55:00,84.07,84.07,84.07,84.07,100.0,56.999,56.999,56.999,56.999,100.0
2014-01-23 14:00:00,84.08,84.15,84.08,84.1,4400.0,57.0057,57.0532,57.0057,57.0193,4400.0
2014-01-23 14:05:00,84.09,84.12,84.06,84.06,1300.0,57.0125,57.0329,56.9922,56.9922,1300.0
2014-01-23 14:10:00,84.1,84.12,84.05,84.05,2500.0,57.0193,57.0329,56.9854,56.9854,2500.0
2014-01-23 14:15:00,84.1,84.12,84.04,84.04,900.0,57.0193,57.0329,56.9786,56.9786,900.0
2014-01-23 14:20:00,84.06,84.23,84.01,84.18,6800.0,56.9922,57.1074,56.9583,57.0735,6800.0
2014-01-23 14:25:00,84.13,84.17,84.13,84.17,400.0,57.0396,57.0668,57.0396,57.0668,400.0
2014-01-23 14:30:00,84.13,84.13,84.13,84.13,100.0,57.0396,57.0396,57.0396,57.0396,100.0
2014-01-23 14:35:00,84.05,84.05,84.05,84.05,200.0,56.9854,56.9854,56.9854,56.9854,200.0
2014-01-23 14:40:00,84.12,84.12,84.06,84.12,5400.0,57.0329,57.0329,56.9922,57.0329,5400.0
2014-01-23 14:45:00,84.05,84.06,84.01,84.06,1700.0,56.9854,56.9922,56.9583,56.9922,1700.0
2014-01-23 14:50:00,84.1,84.14,84.05,84.05,2100.0,57.0193,57.0464,56.9854,56.9854,2100.0
2014-01-23 14:55:00,84.11,84.13,84.06,84.12,11600.0,57.0261,57.0396,56.9922,57.0329,11600.0
2014-01-23 15:00:00,84.05,84.13,84.03,84.12,5700.0,56.9854,57.0396,56.9718,57.0329,5700.0
2014-01-23 15:05:00,84.03,84.07,84.03,84.05,600.0,56.9718,56.999,56.9718,56.9854,600.0
2014-01-23 15:10:00,84.03,84.04,84.03,84.04,500.0,56.9718,56.9786,56.9718,56.9786,500.0
2014-01-23 15:15:00,84.07,84.07,84.07,84.07,900.0,56.999,56.999,56.999,56.999,900.0
2014-01-23 15:20:00,84.03,84.07,84.02,84.02,3900.0,56.9718,56.999,56.9651,56.9651,3900.0
2014-01-23 15:25:00,84.03,84.03,84.0,84.02,1100.0,56.9718,56.9718,56.9515,56.9651,1100.0
2014-01-23 15:30:00,84.02,84.04,84.02,84.02,700.0,56.9651,56.9786,56.9651,56.9651,700.0
2014-01-23 15:35:00,84.0,84.04,84.0,84.04,600.0,56.9515,56.9786,56.9515,56.9786,600.0
2014-01-23 15:40:00,84.04,84.06,84.04,84.06,1300.0,56.9786,56.9922,56.9786,56.9922,1300.0
2014-01-23 15:45:00,84.06,84.06,84.06,84.06,900.0,56.9922,56.9922,56.9922,56.9922,900.0
2014-01-23 15:50:00,84.0,84.01,83.94,83.97,3300.0,56.9515,56.9583,56.9108,56.9312,3300.0
2014-01-23 15:55:00,83.97,83.99,83.93,83.93,6000.0,56.9312,56.9447,56.904,56.904,6000.0
2014-01-24 09:30:00,84.14,84.16,84.02,84.03,5200.0,57.0464,57.06,56.9651,56.9718,5200.0
2014-01-24 09:35:00,84.17,84.17,84.03,84.03,1100.0,57.0668,57.0668,56.9718,56.9718,1100.0
2014-01-24 09:40:00,84.1,84.17,84.07,84.07,400.0,57.0193,57.0668,56.999,56.999,400.0
2014-01-24 09:45:00,84.2,84.2,84.13,84.19,7300.0,57.0871,57.0871,57.0396,57.0803,7300.0
2014-01-24 09:50:00,84.15,84.15,84.1,84.1,1500.0,57.0532,57.0532,57.0193,57.0193,1500.0
2014-01-24 09:55:00,84.09,84.15,84.09,84.09,1100.0,57.0125,57.0532,57.0125,57.0125,1100.0
2014-01-24 10:00:00,84.15,84.15,84.08,84.08,900.0,57.0532,57.0532,57.0057,57.0057,900.0
2014-01-24 10:05:00,84.11,84.13,84.05,84.12,800.0,57.0261,57.0396,56.9854,57.0329,800.0
2014-01-24 10:10:00,84.09,84.12,84.08,84.12,500.0,57.0125,57.0329,57.0057,57.0329,500.0
2014-01-24 10:15:00,84.1,84.1,84.1,84.1,100.0,57.0193,57.0193,57.0193,57.0193,100.0
2014-01-24 10:20:00,84.11,84.14,84.09,84.13,2300.0,57.0261,57.0464,57.0125,57.0396,2300.0
2014-01-24 10:25:00,84.11,84.11,84.05,84.05,5000.0,57.0261,57.0261,56.9854,56.9854,5000.0
2014-01-24 10:30:00,84.04,84.05,84.04,84.04,600.0,56.9786,56.9854,56.9786,56.9786,600.0
2014-01-24 10:35:00,84.04,84.13,84.04,84.04,1600.0,56.9786,57.0396,56.9786,56.9786,1600.0
2014-01-24 10:40:00,84.04,84.09,84.04,84.04,700.0,56.9786,57.0125,56.9786,56.9786,700.0
2014-01-24 10:45:00,84.04,84.09,84.04,84.09,1100.0,56.9786,57.0125,56.9786,57.0125,1100.0
2014-01-24 10:50:00,84.07,84.1,84.04,84.07,2700.0,56.999,57.0193,56.9786,56.999,2700.0
2014-01-24 10:55:00,84.1,84.1,84.07,84.07,1300.0,57.0193,57.0193,56.999,56.999,1300.0
2014-01-24 11:00:00,84.07,84.09,84.07,84.09,600.0,56.999,57.0125,56.999,57.0125,600.0
2014-01-24 11:05:00,84.07,84.08,84.07,84.08,400.0,56.999,57.0057,56.999,57.0057,400.0
2014-01-24 11:10:00,84.09,84.09,84.08,84.09,1500.0,57.0125,57.0125,57.0057,57.0125,1500.0
2014-01-24 11:15:00,84.09,84.09,84.08,84.08,1300.0,57.0125,57.0125,57.0057,57.0057,1300.0
2014-01-24 11:20:00,84.08,84.09,84.07,84.07,2100.0,57.0057,57.0125,56.999,56.999,2100.0
2014-01-24 11:25:00,84.07,84.09,84.07,84.09,4300.0,56.999,57.0125,56.999,57.0125,4300.0
2014-01-24 11:30:00,84.08,84.14,84.08,84.11,25300.0,57.0057,57.0464,57.0057,57.0261,25300.0
2014-01-24 11:35:00,84.1,84.12,84.07,84.09,13100.0,57.0193,57.0329,56.999,57.0125,13100.0
2014-01-24 11:40:00,84.07,84.07,84.05,84.05,800.0,56.999,56.999,56.9854,56.9854,800.0
2014-01-24 11:45:00,84.07,84.07,84.07,84.07,300.0,56.999,56.999,56.999,56.999,300.0
2014-01-24 11:50:00,84.14,84.14,84.04,84.12,1000.0,57.0464,57.0464,56.9786,57.0329,1000.0
2014-01-24 11:55:00,84.07,84.12,84.03,84.03,300.0,56.999,57.0329,56.9718,56.9718,300.0
2014-01-24 12:00:00,84.1,84.1,84.1,84.1,100.0,57.0193,57.0193,57.0193,57.0193,100.0
2014-01-24 12:05:00,84.06,84.06,84.02,84.05,1000.0,56.9922,56.9922,56.9651,56.9854,1000.0
2014-01-24 12:10:00,84.03,84.03,84.0,84.0,5100.0,56.9718,56.9718,56.9515,56.9515,5100.0
2014-01-24 12:15:00,84.04,84.04,83.94,83.95,1700.0,56.9786,56.9786,56.9108,56.9176,1700.0
2014-01-24 12:20:00,83.95,83.95,83.95,83.95,100.0,56.9176,56.9176,56.9176,56.9176,100.0
2014-01-24 12:25:00,83.95,83.95,83.95,83.95,100.0,56.9176,56.9176,56.9176,56.9176,100.0
2014-01-24 12:30:00,83.96,83.96,83.96,83.96,100.0,56.9244,56.9244,56.9244,56.9244,100.0
2014-01-24 12:35:00,83.96,84.0,83.95,83.96,1900.0,56.9244,56.9515,56.9176,56.9244,1900.0
2014-01-24 12:40:00,83.96,83.98,83.96,83.98,200.0,56.9244,56.9379,56.9244,56.9379,200.0
2014-01-24 12:45:00,83.96,84.0,83.94,83.94,10400.0,56.9244,56.9515,56.9108,56.9108,10400.0
2014-01-24 12:50:00,83.94,83.96,83.94,83.94,700.0,56.9108,56.9244,56.9108,56.9108,700.0
2014-01-24 12:55:00,83.98,83.98,83.93,83.93,200.0,56.9379,56.9379,56.904,56.904,200.0
2014-01-24 13:00:00,83.94,83.94,83.93,83.93,1400.0,56.9108,56.9108,56.904,56.904,1400.0
2014-01-24 13:05:00,83.94,83.96,83.94,83.94,900.0,56.9108,56.9244,56.9108,56.9108,900.0
2014-01-24 13:10:00,83.94,83.94,83.94,83.94,200.0,56.9108,56.9108,56.9108,56.9108,200.0
2014-01-24 13:15:00,83.96,83.98,83.9,83.9,1100.0,56.9244,56.9379,56.8837,56.8837,1100.0
2014-01-24 13:20:00,83.96,83.96,83.92,83.92,900.0,56.9244,56.9244,56.8973,56.8973,900.0
2014-01-24 13:25:00,83.91,83.95,83.9,83.92,1000.0,56.8905,56.9176,56.8837,56.8973,1000.0
2014-01-24 13:30:00,83.91,83.91,83.86,83.86,700.0,56.8905,56.8905,56.8566,56.8566,700.0
2014-01-24 13:35:00,83.87,83.91,83.87,83.87,400.0,56.8634,56.8905,56.8634,56.8634,400.0
2014-01-24 13:40:00,83.93,83.93,83.88,83.88,200.0,56.904,56.904,56.8701,56.8701,200.0
2014-01-24 13:45:00,83.88,83.88,83.88,83.88,0.0,56.8701,56.8701,56.8701,56.8701,0.0
2014-01-24 13:50:00,83.83,83.87,83.83,83.84,600.0,56.8362,56.8634,56.8362,56.843,600.0
2014-01-24 13:55:00,83.92,83.92,83.84,83.84,7300.0,56.8973,56.8973,56.843,56.843,7300.0
2014-01-24 14:00:00,83.9,83.92,83.89,83.92,1600.0,56.8837,56.8973,56.8769,56.8973,1600.0
2014-01-24 14:05:00,83.9,83.92,83.89,83.89,600.0,56.8837,56.8973,56.8769,56.8769,600.0
2014-01-24 14:10:00,83.91,83.99,83.91,83.99,1100.0,56.8905,56.9447,56.8905,56.9447,1100.0
2014-01-24 14:15:00,83.97,83.97,83.9,83.9,600.0,56.9312,56.9312,56.8837,56.8837,600.0
2014-01-24 14:20:00,83.94,83.94,83.92,83.92,400.0,56.9108,56.9108,56.8973,56.8973,400.0
2014-01-24 14:25:00,83.97,83.97,83.92,83.92,500.0,56.9312,56.9312,56.8973,56.8973,500.0
2014-01-24 14:30:00,83.92,83.92,83.92,83.92,1300.0,56.8973,56.8973,56.8973,56.8973,1300.0
2014-01-24 14:35:00,83.95,83.95,83.92,83.95,2500.0,56.9176,56.9176,56.8973,56.9176,2500.0
2014-01-24 14:40:00,83.92,83.97,83.92,83.92,2700.0,56.8973,56.9312,56.8973,56.8973,2700.0
2014-01-24 14:45:00,83.93,83.93,83.93,83.93,400.0,56.904,56.904,56.904,56.904,400.0
2014-01-24 14:50:00,83.99,83.99,83.88,83.88,1000.0,56.9447,56.9447,56.8701,56.8701,1000.0
2014-01-24 14:55:00,83.95,83.95,83.9,83.9,10300.0,56.9176,56.9176,56.8837,56.8837,10300.0
2014-01-24 15:00:00,83.89,83.9,83.89,83.9,43400.0,56.8769,56.8837,56.8769,56.8837,43400.0
2014-01-24 15:05:00,83.9,83.9,83.88,83.9,2300.0,56.8837,56.8837,56.8701,56.8837,2300.0
2014-01-24 15:10:00,83.89,83.9,83.89,83.89,14300.0,56.8769,56.8837,56.8769,56.8769,14300.0
2014-01-24 15:15:00,83.89,83.9,83.89,83.9,3800.0,56.8769,56.8837,56.8769,56.8837,3800.0
2014-01-24 15:20:00,83.9,83.9,83.89,83.9,17600.0,56.8837,56.8837,56.8769,56.8837,17600.0
2014-01-24 15:25:00,83.9,83.9,83.89,83.9,7200.0,56.8837,56.8837,56.8769,56.8837,7200.0
2014-01-24 15:30:00,83.89,83.9,83.89,83.9,14500.0,56.8769,56.8837,56.8769,56.8837,14500.0
2014-01-24 15:35:00,83.9,83.9,83.87,83.87,600.0,56.8837,56.8837,56.8634,56.8634,600.0
2014-01-24 15:40:00,83.88,83.89,83.88,83.89,1800.0,56.8701,56.8769,56.8701,56.8769,1800.0
2014-01-24 15:45:00,83.89,83.89,83.89,83.89,600.0,56.8769,56.8769,56.8769,56.8769,600.0
2014-01-24 15:50:00,83.89,83.9,83.89,83.9,6200.0,56.8769,56.8837,56.8769,56.8837,6200.0
2014-01-24 15:55:00,83.89,83.89,83.87,83.88,2100.0,56.8769,56.8769,56.8634,56.8701,2100.0
2014-01-27 09:30:00,83.98,83.98,83.87,83.87,9900.0,56.9379,56.9379,56.8634,56.8634,9900.0
2014-01-27 09:35:00,83.96,83.97,83.88,83.97,2100.0,56.9244,56.9312,56.8701,56.9312,2100.0
2014-01-27 09:40:00,83.94,83.95,83.91,83.91,1400.0,56.9108,56.9176,56.8905,56.8905,1400.0
2014-01-27 09:45:00,83.91,83.91,83.91,83.91,600.0,56.8905,56.8905,56.8905,56.8905,600.0
2014-01-27 09:50:00,83.91,83.91,83.91,83.91,0.0,56.8905,56.8905,56.8905,56.8905,0.0
2014-01-27 09:55:00,83.93,83.93,83.93,83.93,500.0,56.904,56.904,56.904,56.904,500.0
2014-01-27 10:00:00,83.94,83.95,83.91,83.91,2200.0,56.9108,56.9176,56.8905,56.8905,2200.0
2014-01-27 10:05:00,83.92,83.94,83.92,83.92,3600.0,56.8973,56.9108,56.8973,56.8973,3600.0
2014-01-27 10:10:00,83.92,83.94,83.9,83.93,14100.0,56.8973,56.9108,56.8837,56.904,14100.0
2014-01-27 10:15:00,83.94,83.94,83.93,83.94,1900.0,56.9108,56.9108,56.904,56.9108,1900.0
2014-01-27 10:20:00,83.99,84.0,83.97,84.0,2700.0,56.9447,56.9515,56.9312,56.9515,2700.0
2014-01-27 10:25:00,83.97,83.97,83.95,83.97,400.0,56.9312,56.9312,56.9176,56.9312,400.0
2014-01-27 10:30:00,83.97,83.97,83.95,83.95,600.0,56.9312,56.9312,56.9176,56.9176,600.0
2014-01-27 10:35:00,83.98,83.98,83.98,83.98,9100.0,56.9379,56.9379,56.9379,56.9379,9100.0
2014-01-27 10:40:00,83.91,83.96,83.91,83.96,400.0,56.8905,56.9244,56.8905,56.9244,400.0
2014-01-27 10:45:00,83.89,83.95,83.89,83.95,900.0,56.8769,56.9176,56.8769,56.9176,900.0
2014-01-27 10:50:00,83.95,83.95,83.95,83.95,2000.0,56.9176,56.9176,56.9176,56.9176,2000.0
2014-01-27 10:55:00,83.92,83.95,83.9,83.92,5000.0,56.8973,56.9176,56.8837,56.8973,5000.0
2014-01-27 11:00:00,83.94,83.94,83.94,83.94,800.0,56.9108,56.9108,56.9108,56.9108,800.0
2014-01-27 11:05:00,83.91,83.91,83.89,83.91,1100.0,56.8905,56.8905,56.8769,56.8905,1100.0
2014-01-27 11:10:00,83.89,83.93,83.88,83.88,3500.0,56.8769,56.904,56.8701,56.8701,3500.0
2014-01-27 11:15:00,83.9,83.9,83.88,83.89,1600.0,56.8837,56.8837,56.8701,56.8769,1600.0
2014-01-27 11:20:00,83.89,83.92,83.87,83.87,1600.0,56.8769,56.8973,56.8634,56.8634,1600.0
2014-01-27 11:25:00,83.84,83.87,83.83,83.83,800.0,56.843,56.8634,56.8362,56.8362,800.0
2014-01-27 11:30:00,83.84,83.91,83.84,83.86,900.0,56.843,56.8905,56.843,56.8566,900.0
2014-01-27 11:35:00,83.86,83.94,83.86,83.94,800.0,56.8566,56.9108,56.8566,56.9108,800.0
2014-01-27 11:40:00,83.89,83.94,83.89,83.94,600.0,56.8769,56.9108,56.8769,56.9108,600.0
2014-01-27 11:45:00,83.94,83.94,83.9,83.9,300.0,56.9108,56.9108,56.8837,56.8837,300.0
2014-01-27 11:50:00,83.9,83.94,83.88,83.93,4300.0,56.8837,56.9108,56.8701,56.904,4300.0
2014-01-27 11:55:00,83.89,83.93,83.89,83.91,1200.0,56.8769,56.904,56.8769,56.8905,1200.0
2014-01-27 12:00:00,83.95,83.95,83.89,83.89,700.0,56.9176,56.9176,56.8769,56.8769,700.0
2014-01-27 12:05:00,83.97,83.97,83.97,83.97,800.0,56.9312,56.9312,56.9312,56.9312,800.0
2014-01-27 12:10:00,83.89,83.97,83.89,83.89,1500.0,56.8769,56.9312,56.8769,56.8769,1500.0
2014-01-27 12:15:00,83.88,83.96,83.88,83.9,3900.0,56.8701,56.9244,56.8701,56.8837,3900.0
2014-01-27 12:20:00,83.9,83.94,83.89,83.89,2300.0,56.8837,56.9108,56.8769,56.8769,2300.0
2014-01-27 12:25:00,83.89,83.95,83.86,83.87,4400.0,56.8769,56.9176,56.8566,56.8634,4400.0
2014-01-27 12:30:00,83.93,83.93,83.85,83.85,1700.0,56.904,56.904,56.8498,56.8498,1700.0
2014-01-27 12:35:00,83.92,83.92,83.85,83.86,1900.0,56.8973,56.8973,56.8498,56.8566,1900.0
2014-01-27 12:40:00,83.91,83.91,83.83,83.87,1800.0,56.8905,56.8905,56.8362,56.8634,1800.0
2014-01-27 12:45:00,83.83,83.83,83.83,83.83,500.0,56.8362,56.8362,56.8362,56.8362,500.0
2014-01-27 12:50:00,83.89,83.89,83.86,83.86,300.0,56.8769,56.8769,56.8566,56.8566,300.0
2014-01-27 12:55:00,83.89,83.9,83.83,83.83,3100.0,56.8769,56.8837,56.8362,56.8362,3100.0
2014-01-27 13:00:00,83.83,83.88,83.83,83.86,900.0,56.8362,56.8701,56.8362,56.8566,900.0
2014-01-27 13:05:00,83.83,83.83,83.83,83.83,900.0,56.8362,56.8362,56.8362,56.8362,900.0
2014-01-27 13:10:00,83.86,83.86,83.86,83.86,200.0,56.8566,56.8566,56.8566,56.8566,200.0
2014-01-27 13:15:00,83.83,83.86,83.83,83.86,600.0,56.8362,56.8566,56.8362,56.8566,600.0
2014-01-27 13:20:00,83.83,83.86,83.83,83.84,1300.0,56.8362,56.8566,56.8362,56.843,1300.0
2014-01-27 13:25:00,83.85,83.86,83.83,83.86,800.0,56.8498,56.8566,56.8362,56.8566,800.0
2014-01-27 13:30:00,83.86,83.87,83.83,83.83,1300.0,56.8566,56.8634,56.8362,56.8362,1300.0
2014-01-27 13:35:00,83.83,83.83,83.83,83.83,0.0,56.8362,56.8362,56.8362,56.8362,0.0
2014-01-27 13:40:00,83.87,83.87,83.83,83.86,4300.0,56.8634,56.8634,56.8362,56.8566,4300.0
2014-01-27 13:45:00,83.86,83.86,83.83,83.86,2600.0,56.8566,56.8566,56.8362,56.8566,2600.0
2014-01-27 13:50:00,83.83,83.87,83.83,83.83,1200.0,56.8362,56.8634,56.8362,56.8362,1200.0
2014-01-27 13:55:00,83.83,83.83,83.83,83.83,0.0,56.8362,56.8362,56.8362,56.8362,0.0
2014-01-27 14:00:00,83.87,83.87,83.85,83.85,2600.0,56.8634,56.8634,56.8498,56.8498,2600.0
2014-01-27 14:05:00,83.83,83.85,83.83,83.83,1200.0,56.8362,56.8498,56.8362,56.8362,1200.0
2014-01-27 14:10:00,83.84,83.85,83.83,83.83,2500.0,56.843,56.8498,56.8362,56.8362,2500.0
2014-01-27 14:15:00,83.83,83.85,83.77,83.85,5000.0,56.8362,56.8498,56.7956,56.8498,5000.0
2014-01-27 14:20:00,83.81,83.85,83.79,83.85,1300.0,56.8227,56.8498,56.8091,56.8498,1300.0
2014-01-27 14:25:00,83.82,83.85,83.78,83.78,1600.0,56.8295,56.8498,56.8023,56.8023,1600.0
2014-01-27 14:30:00,83.78,83.85,83.78,83.79,4900.0,56.8023,56.8498,56.8023,56.8091,4900.0
2014-01-27 14:35:00,83.84,83.84,83.78,83.82,8100.0,56.843,56.843,56.8023,56.8295,8100.0
2014-01-27 14:40:00,83.77,83.82,83.77,83.77,1700.0,56.7956,56.8295,56.7956,56.7956,1700.0
2014-01-27 14:45:00,83.81,83.82,83.76,83.81,4100.0,56.8227,56.8295,56.7888,56.8227,4100.0
2014-01-27 14:50:00,83.82,83.82,83.75,83.76,1300.0,56.8295,56.8295,56.782,56.7888,1300.0
2014-01-27 14:55:00,83.82,83.82,83.75,83.82,8600.0,56.8295,56.8295,56.782,56.8295,8600.0
2014-01-27 15:00:00,83.82,83.82,83.76,83.77,9900.0,56.8295,56.8295,56.7888,56.7956,9900.0
2014-01-27 15:05:00,83.75,83.81,83.75,83.81,1200.0,56.782,56.8227,56.782,56.8227,1200.0
2014-01-27 15:10:00,83.75,83.81,83.75,83.81,1300.0,56.782,56.8227,56.782,56.8227,1300.0
2014-01-27 15:15:00,83.81,83.81,83.76,83.81,1700.0,56.8227,56.8227,56.7888,56.8227,1700.0
2014-01-27 15:20:00,83.81,83.81,83.76,83.81,4400.0,56.8227,56.8227,56.7888,56.8227,4400.0
2014-01-27 15:25:00,83.81,83.81,83.76,83.8,1700.0,56.8227,56.8227,56.7888,56.8159,1700.0
2014-01-27 15:30:00,83.8,83.8,83.76,83.76,1500.0,56.8159,56.8159,56.7888,56.7888,1500.0
2014-01-27 15:35:00,83.82,83.83,83.81,83.83,5600.0,56.8295,56.8362,56.8227,56.8362,5600.0
2014-01-27 15:40:00,83.82,83.82,83.8,83.8,700.0,56.8295,56.8295,56.8159,56.8159,700.0
2014-01-27 15:45:00,83.8,83.81,83.77,83.8,700.0,56.8159,56.8227,56.7956,56.8159,700.0
2014-01-27 15:50:00,83.81,83.82,83.77,83.82,500.0,56.8227,56.8295,56.7956,56.8295,500.0
2014-01-27 15:55:00,83.78,83.81,83.75,83.75,9700.0,56.8023,56.8227,56.782,56.782,9700.0
2014-01-28 09:30:00,83.8,83.8,83.8,83.8,4900.0,56.8159,56.8159,56.8159,56.8159,4900.0
2014-01-28 09:35:00,83.8,83.8,83.8,83.8,0.0,56.8159,56.8159,56.8159,56.8159,0.0
2014-01-28 09:40:00,83.96,83.96,83.88,83.88,500.0,56.9244,56.9244,56.8701,56.8701,500.0
2014-01-28 09:45:00,83.96,83.96,83.86,83.86,200.0,56.9244,56.9244,56.8566,56.8566,200.0
2014-01-28 09:50:00,83.94,83.94,83.87,83.89,1200.0,56.9108,56.9108,56.8634,56.8769,1200.0
2014-01-28 09:55:00,83.86,83.92,83.84,83.92,2100.0,56.8566,56.8973,56.843,56.8973,2100.0
2014-01-28 10:00:00,83.84,83.93,83.79,83.79,1100.0,56.843,56.904,56.8091,56.8091,1100.0
2014-01-28 10:05:00,83.79,83.87,83.79,83.86,2900.0,56.8091,56.8634,56.8091,56.8566,2900.0
2014-01-28 10:10:00,83.86,83.88,83.86,83.88,3500.0,56.8566,56.8701,56.8566,56.8701,3500.0
2014-01-28 10:15:00,83.87,83.88,83.87,83.88,1200.0,56.8634,56.8701,56.8634,56.8701,1200.0
2014-01-28 10:20:00,83.9,83.93,83.9,83.93,3200.0,56.8837,56.904,56.8837,56.904,3200.0
2014-01-28 10:25:00,83.9,83.92,83.9,83.92,2200.0,56.8837,56.8973,56.8837,56.8973,2200.0
2014-01-28 10:30:00,83.9,83.91,83.9,83.9,1900.0,56.8837,56.8905,56.8837,56.8837,1900.0
2014-01-28 10:35:00,83.92,83.92,83.91,83.92,5700.0,56.8973,56.8973,56.8905,56.8973,5700.0
2014-01-28 10:40:00,83.9,83.9,83.9,83.9,300.0,56.8837,56.8837,56.8837,56.8837,300.0
2014-01-28 10:45:00,83.91,83.91,83.9,83.9,700.0,56.8905,56.8905,56.8837,56.8837,700.0
2014-01-28 10:50:00,83.9,83.9,83.9,83.9,1400.0,56.8837,56.8837,56.8837,56.8837,1400.0
2014-01-28 10:55:00,83.9,83.95,83.89,83.91,2500.0,56.8837,56.9176,56.8769,56.8905,2500.0
2014-01-28 11:00:00,83.94,83.94,83.91,83.92,3400.0,56.9108,56.9108,56.8905,56.8973,3400.0
2014-01-28 11:05:00,83.92,83.92,83.9,83.9,2000.0,56.8973,56.8973,56.8837,56.8837,2000.0
2014-01-28 11:10:00,83.9,83.92,83.9,83.92,4000.0,56.8837,56.8973,56.8837,56.8973,4000.0
2014-01-28 11:15:00,83.9,83.92,83.9,83.91,1300.0,56.8837,56.8973,56.8837,56.8905,1300.0
2014-01-28 11:20:00,83.93,83.93,83.92,83.93,1600.0,56.904,56.904,56.8973,56.904,1600.0
2014-01-28 11:25:00,83.89,83.92,83.89,83.92,1000.0,56.8769,56.8973,56.8769,56.8973,1000.0
2014-01-28 11:30:00,83.94,83.94,83.9,83.92,2000.0,56.9108,56.9108,56.8837,56.8973,2000.0
2014-01-28 11:35:00,83.91,83.92,83.89,83.92,1200.0,56.8905,56.8973,56.8769,56.8973,1200.0
2014-01-28 11:40:00,83.92,83.92,83.89,83.9,2300.0,56.8973,56.8973,56.8769,56.8837,2300.0
2014-01-28 11:45:00,83.89,83.89,83.89,83.89,300.0,56.8769,56.8769,56.8769,56.8769,300.0
2014-01-28 11:50:00,83.91,83.91,83.91,83.91,100.0,56.8905,56.8905,56.8905,56.8905,100.0
2014-01-28 11:55:00,83.91,83.91,83.91,83.91,100.0,56.8905,56.8905,56.8905,56.8905,100.0
2014-01-28 12:00:00,83.95,83.95,83.89,83.91,1000.0,56.9176,56.9176,56.8769,56.8905,1000.0
2014-01-28 12:05:00,83.93,83.93,83.93,83.93,100.0,56.904,56.904,56.904,56.904,100.0
2014-01-28 12:10:00,83.91,83.91,83.91,83.91,200.0,56.8905,56.8905,56.8905,56.8905,200.0
2014-01-28 12:15:00,83.9,83.9,83.9,83.9,200.0,56.8837,56.8837,56.8837,56.8837,200.0
2014-01-28 12:20:00,83.89,83.89,83.89,83.89,200.0,56.8769,56.8769,56.8769,56.8769,200.0
2014-01-28 12:25:00,83.91,83.94,83.91,83.94,300.0,56.8905,56.9108,56.8905,56.9108,300.0
2014-01-28 12:30:00,83.9,83.94,83.9,83.9,2100.0,56.8837,56.9108,56.8837,56.8837,2100.0
2014-01-28 12:35:00,83.94,83.94,83.94,83.94,1000.0,56.9108,56.9108,56.9108,56.9108,1000.0
2014-01-28 12:40:00,83.94,83.94,83.94,83.94,100.0,56.9108,56.9108,56.9108,56.9108,100.0
2014-01-28 12:45:00,83.92,83.96,83.91,83.96,1400.0,56.8973,56.9244,56.8905,56.9244,1400.0
2014-01-28 12:50:00,83.97,83.97,83.96,83.96,200.0,56.9312,56.9312,56.9244,56.9244,200.0
2014-01-28 12:55:00,83.95,83.96,83.94,83.94,1100.0,56.9176,56.9244,56.9108,56.9108,1100.0
2014-01-28 13:00:00,83.94,83.94,83.94,83.94,0.0,56.9108,56.9108,56.9108,56.9108,0.0
2014-01-28 13:05:00,83.94,83.94,83.94,83.94,0.0,56.9108,56.9108,56.9108,56.9108,0.0
2014-01-28 13:10:00,83.94,83.94,83.94,83.94,0.0,56.9108,56.9108,56.9108,56.9108,0.0
2014-01-28 13:15:00,83.94,83.94,83.94,83.94,0.0,56.9108,56.9108,56.9108,56.9108,0.0
2014-01-28 13:20:00,83.94,83.94,83.94,83.94,0.0,56.9108,56.9108,56.9108,56.9108,0.0
2014-01-28 13:25:00,83.94,83.94,83.92,83.94,1100.0,56.9108,56.9108,56.8973,56.9108,1100.0
2014-01-28 13:30:00,83.91,83.93,83.91,83.92,900.0,56.8905,56.904,56.8905,56.8973,900.0
2014-01-28 13:35:00,83.9,83.95,83.9,83.95,500.0,56.8837,56.9176,56.8837,56.9176,500.0
2014-01-28 13:40:00,83.94,83.94,83.92,83.92,900.0,56.9108,56.9108,56.8973,56.8973,900.0
2014-01-28 13:45:00,83.92,83.92,83.92,83.92,900.0,56.8973,56.8973,56.8973,56.8973,900.0
2014-01-28 13:50:00,83.91,83.93,83.89,83.93,13700.0,56.8905,56.904,56.8769,56.904,13700.0
2014-01-28 13:55:00,83.94,83.94,83.94,83.94,700.0,56.9108,56.9108,56.9108,56.9108,700.0
2014-01-28 14:00:00,83.9,83.94,83.9,83.94,5300.0,56.8837,56.9108,56.8837,56.9108,5300.0
2014-01-28 14:05:00,83.94,83.94,83.94,83.94,0.0,56.9108,56.9108,56.9108,56.9108,0.0
2014-01-28 14:10:00,83.95,83.96,83.92,83.92,1700.0,56.9176,56.9244,56.8973,56.8973,1700.0
2014-01-28 14:15:00,83.91,83.96,83.91,83.96,4900.0,56.8905,56.9244,56.8905,56.9244,4900.0
2014-01-28 14:20:00,83.94,83.96,83.94,83.96,2200.0,56.9108,56.9244,56.9108,56.9244,2200.0
2014-01-28 14:25:00,83.97,83.99,83.97,83.99,200.0,56.9312,56.9447,56.9312,56.9447,200.0
2014-01-28 14:30:00,84.0,84.0,83.96,83.98,700.0,56.9515,56.9515,56.9244,56.9379,700.0
2014-01-28 14:35:00,83.99,84.0,83.98,83.99,1600.0,56.9447,56.9515,56.9379,56.9447,1600.0
2014-01-28 14:40:00,83.99,83.99,83.96,83.97,2900.0,56.9447,56.9447,56.9244,56.9312,2900.0
2014-01-28 14:45:00,83.98,83.99,83.96,83.96,1400.0,56.9379,56.9447,56.9244,56.9244,1400.0
2014-01-28 14:50:00,83.99,84.0,83.99,84.0,2500.0,56.9447,56.9515,56.9447,56.9515,2500.0
2014-01-28 14:55:00,84.0,84.02,84.0,84.02,700.0,56.9515,56.9651,56.9515,56.9651,700.0
2014-01-28 15:00:00,84.01,84.03,83.99,84.0,3500.0,56.9583,56.9718,56.9447,56.9515,3500.0
2014-01-28 15:05:00,83.99,84.03,83.99,84.02,2000.0,56.9447,56.9718,56.9447,56.9651,2000.0
2014-01-28 15:10:00,84.02,84.05,83.96,84.0,4000.0,56.9651,56.9854,56.9244,56.9515,4000.0
2014-01-28 15:15:00,83.95,84.01,83.95,84.01,1100.0,56.9176,56.9583,56.9176,56.9583,1100.0
2014-01-28 15:20:00,83.95,83.95,83.95,83.95,200.0,56.9176,56.9176,56.9176,56.9176,200.0
2014-01-28 15:25:00,83.95,84.01,83.95,84.0,500.0,56.9176,56.9583,56.9176,56.9515,500.0
2014-01-28 15:30:00,83.97,83.97,83.97,83.97,200.0,56.9312,56.9312,56.9312,56.9312,200.0
2014-01-28 15:35:00,83.96,84.03,83.95,83.96,8800.0,56.9244,56.9718,56.9176,56.9244,8800.0
2014-01-28 15:40:00,84.02,84.02,83.96,83.97,2100.0,56.9651,56.9651,56.9244,56.9312,2100.0
2014-01-28 15:45:00,84.0,84.0,84.0,84.0,1000.0,56.9515,56.9515,56.9515,56.9515,1000.0
2014-01-28 15:50:00,84.01,84.01,84.0,84.0,1000.0,56.9583,56.9583,56.9515,56.9515,1000.0
2014-01-28 15:55:00,84.0,84.0,83.98,84.0,1400.0,56.9515,56.9515,56.9379,56.9515,1400.0
2014-01-29 09:30:00,84.05,84.05,84.05,84.05,3800.0,56.9854,56.9854,56.9854,56.9854,3800.0
2014-01-29 09:35:00,84.11,84.12,84.11,84.12,4500.0,57.0261,57.0329,57.0261,57.0329,4500.0
2014-01-29 09:40:00,84.05,84.11,84.04,84.11,1600.0,56.9854,57.0261,56.9786,57.0261,1600.0
2014-01-29 09:45:00,84.15,84.15,84.06,84.1,900.0,57.0532,57.0532,56.9922,57.0193,900.0
2014-01-29 09:50:00,84.1,84.1,84.1,84.1,0.0,57.0193,57.0193,57.0193,57.0193,0.0
2014-01-29 09:55:00,84.1,84.1,84.1,84.1,700.0,57.0193,57.0193,57.0193,57.0193,700.0
2014-01-29 10:00:00,84.11,84.15,84.11,84.15,200.0,57.0261,57.0532,57.0261,57.0532,200.0
2014-01-29 10:05:00,84.15,84.15,84.15,84.15,0.0,57.0532,57.0532,57.0532,57.0532,0.0
2014-01-29 10:10:00,84.04,84.15,84.04,84.12,2300.0,56.9786,57.0532,56.9786,57.0329,2300.0
2014-01-29 10:15:00,84.1,84.1,84.1,84.1,300.0,57.0193,57.0193,57.0193,57.0193,300.0
2014-01-29 10:20:00,84.15,84.15,84.08,84.13,1100.0,57.0532,57.0532,57.0057,57.0396,1100.0
2014-01-29 10:25:00,84.15,84.15,84.08,84.08,2700.0,57.0532,57.0532,57.0057,57.0057,2700.0
2014-01-29 10:30:00,84.13,84.13,84.08,84.08,600.0,57.0396,57.0396,57.0057,57.0057,600.0
2014-01-29 10:35:00,84.09,84.14,84.08,84.08,700.0,57.0125,57.0464,57.0057,57.0057,700.0
2014-01-29 10:40:00,84.08,84.08,84.08,84.08,0.0,57.0057,57.0057,57.0057,57.0057,0.0
2014-01-29 10:45:00,84.09,84.09,84.09,84.09,100.0,57.0125,57.0125,57.0125,57.0125,100.0
2014-01-29 10:50:00,84.12,84.12,84.12,84.12,200.0,57.0329,57.0329,57.0329,57.0329,200.0
2014-01-29 10:55:00,84.11,84.12,84.08,84.08,2600.0,57.0261,57.0329,57.0057,57.0057,2600.0
2014-01-29 11:00:00,84.07,84.07,84.07,84.07,300.0,56.999,56.999,56.999,56.999,300.0
2014-01-29 11:05:00,84.07,84.07,84.06,84.07,1100.0,56.999,56.999,56.9922,56.999,1100.0
2014-01-29 11:10:00,84.1,84.1,84.1,84.1,1300.0,57.0193,57.0193,57.0193,57.0193,1300.0
2014-01-29 11:15:00,84.1,84.1,84.06,84.06,1500.0,57.0193,57.0193,56.9922,56.9922,1500.0
2014-01-29 11:20:00,84.11,84.12,84.11,84.12,200.0,57.0261,57.0329,57.0261,57.0329,200.0
2014-01-29 11:25:00,84.11,84.11,84.0,84.0,600.0,57.0261,57.0261,56.9515,56.9515,600.0
2014-01-29 11:30:00,84.0,84.0,84.0,84.0,0.0,56.9515,56.9515,56.9515,56.9515,0.0
2014-01-29 11:35:00,84.0,84.11,84.0,84.11,700.0,56.9515,57.0261,56.9515,57.0261,700.0
2014-01-29 11:40:00,84.05,84.09,84.05,84.09,1900.0,56.9854,57.0125,56.9854,57.0125,1900.0
2014-01-29 11:45:00,84.12,84.12,84.08,84.08,700.0,57.0329,57.0329,57.0057,57.0057,700.0
2014-01-29 11:50:00,84.1,84.1,84.07,84.07,800.0,57.0193,57.0193,56.999,56.999,800.0
2014-01-29 11:55:00,84.08,84.08,84.08,84.08,100.0,57.0057,57.0057,57.0057,57.0057,100.0
2014-01-29 12:00:00,84.07,84.07,84.07,84.07,100.0,56.999,56.999,56.999,56.999,100.0
2014-01-29 12:05:00,84.07,84.1,84.07,84.07,1100.0,56.999,57.0193,56.999,56.999,1100.0
2014-01-29 12:10:00,84.1,84.1,84.09,84.09,600.0,57.0193,57.0193,57.0125,57.0125,600.0
2014-01-29 12:15:00,84.09,84.09,84.09,84.09,100.0,57.0125,57.0125,57.0125,57.0125,100.0
2014-01-29 12:20:00,84.07,84.09,84.07,84.07,2400.0,56.999,57.0125,56.999,56.999,2400.0
2014-01-29 12:25:00,84.09,84.09,84.09,84.09,100.0,57.0125,57.0125,57.0125,57.0125,100.0
2014-01-29 12:30:00,84.09,84.09,84.09,84.09,0.0,57.0125,57.0125,57.0125,57.0125,0.0
2014-01-29 12:35:00,84.05,84.09,84.05,84.09,500.0,56.9854,57.0125,56.9854,57.0125,500.0
2014-01-29 12:40:00,84.09,84.12,84.06,84.06,1100.0,57.0125,57.0329,56.9922,56.9922,1100.0
2014-01-29 12:45:00,84.08,84.1,84.08,84.1,400.0,57.0057,57.0193,57.0057,57.0193,400.0
2014-01-29 12:50:00,84.07,84.12,84.06,84.12,1100.0,56.999,57.0329,56.9922,57.0329,1100.0
2014-01-29 12:55:00,84.08,84.08,84.08,84.08,200.0,57.0057,57.0057,57.0057,57.0057,200.0
2014-01-29 13:00:00,84.09,84.09,84.06,84.06,7600.0,57.0125,57.0125,56.9922,56.9922,7600.0
2014-01-29 13:05:00,84.11,84.11,84.07,84.07,800.0,57.0261,57.0261,56.999,56.999,800.0
2014-01-29 13:10:00,84.09,84.12,84.07,84.12,1100.0,57.0125,57.0329,56.999,57.0329,1100.0
2014-01-29 13:15:00,84.09,84.09,84.09,84.09,3100.0,57.0125,57.0125,57.0125,57.0125,3100.0
2014-01-29 13:20:00,84.1,84.1,84.06,84.06,1500.0,57.0193,57.0193,56.9922,56.9922,1500.0
2014-01-29 13:25:00,84.06,84.06,84.06,84.06,0.0,56.9922,56.9922,56.9922,56.9922,0.0
2014-01-29 13:30:00,84.06,84.06,84.06,84.06,0.0,56.9922,56.9922,56.9922,56.9922,0.0
2014-01-29 13:35:00,84.06,84.06,84.06,84.06,0.0,56.9922,56.9922,56.9922,56.9922,0.0
2014-01-29 13:40:00,84.1,84.1,84.06,84.09,1500.0,57.0193,57.0193,56.9922,57.0125,1500.0
2014-01-29 13:45:00,84.1,84.1,84.06,84.06,600.0,57.0193,57.0193,56.9922,56.9922,600.0
2014-01-29 13:50:00,84.06,84.06,84.06,84.06,0.0,56.9922,56.9922,56.9922,56.9922,0.0
2014-01-29 13:55:00,84.09,84.09,84.03,84.03,1200.0,57.0125,57.0125,56.9718,56.9718,1200.0
2014-01-29 14:00:00,84.02,84.09,84.0,84.0,4900.0,56.9651,57.0125,56.9515,56.9515,4900.0
2014-01-29 14:05:00,84.06,84.07,84.0,84.02,3100.0,56.9922,56.999,56.9515,56.9651,3100.0
2014-01-29 14:10:00,84.07,84.07,84.07,84.07,700.0,56.999,56.999,56.999,56.999,700.0
2014-01-29 14:15:00,84.01,84.05,84.01,84.05,1100.0,56.9583,56.9854,56.9583,56.9854,1100.0
2014-01-29 14:20:00,84.05,84.16,84.05,84.16,34100.0,56.9854,57.06,56.9854,57.06,34100.0
2014-01-29 14:25:00,84.09,84.09,84.09,84.09,300.0,57.0125,57.0125,57.0125,57.0125,300.0
2014-01-29 14:30:00,84.09,84.09,84.09,84.09,0.0,57.0125,57.0125,57.0125,57.0125,0.0
2014-01-29 14:35:00,84.12,84.15,84.07,84.07,800.0,57.0329,57.0532,56.999,56.999,800.0
2014-01-29 14:40:00,84.09,84.09,84.09,84.09,300.0,57.0125,57.0125,57.0125,57.0125,300.0
2014-01-29 14:45:00,84.15,84.19,84.11,84.14,2700.0,57.0532,57.0803,57.0261,57.0464,2700.0
2014-01-29 14:50:00,84.11,84.21,84.11,84.21,3900.0,57.0261,57.0939,57.0261,57.0939,3900.0
2014-01-29 14:55:00,84.19,84.19,84.19,84.19,1100.0,57.0803,57.0803,57.0803,57.0803,1100.0
2014-01-29 15:00:00,84.24,84.24,84.19,84.19,1100.0,57.1142,57.1142,57.0803,57.0803,1100.0
2014-01-29 15:05:00,84.18,84.18,84.18,84.18,100.0,57.0735,57.0735,57.0735,57.0735,100.0
2014-01-29 15:10:00,84.21,84.21,84.17,84.21,1500.0,57.0939,57.0939,57.0668,57.0939,1500.0
2014-01-29 15:15:00,84.15,84.18,84.15,84.18,400.0,57.0532,57.0735,57.0532,57.0735,400.0
2014-01-29 15:20:00,84.21,84.21,84.21,84.21,200.0,57.0939,57.0939,57.0939,57.0939,200.0
2014-01-29 15:25:00,84.17,84.21,84.14,84.21,1600.0,57.0668,57.0939,57.0464,57.0939,1600.0
2014-01-29 15:30:00,84.21,84.21,84.13,84.21,3200.0,57.0939,57.0939,57.0396,57.0939,3200.0
2014-01-29 15:35:00,84.13,84.21,84.13,84.2,400.0,57.0396,57.0939,57.0396,57.0871,400.0
2014-01-29 15:40:00,84.21,84.21,84.16,84.21,500.0,57.0939,57.0939,57.06,57.0939,500.0
2014-01-29 15:45:00,84.19,84.21,84.16,84.21,2200.0,57.0803,57.0939,57.06,57.0939,2200.0
2014-01-29 15:50:00,84.17,84.21,84.17,84.18,900.0,57.0668,57.0939,57.0668,57.0735,900.0
2014-01-29 15:55:00,84.17,84.17,84.16,84.16,200.0,57.0668,57.0668,57.06,57.06,200.0
2014-01-30 09:30:00,84.11,84.15,84.1,84.1,3900.0,57.0261,57.0532,57.0193,57.0193,3900.0
2014-01-30 09:35:00,84.14,84.15,84.1,84.11,1400.0,57.0464,57.0532,57.0193,57.0261,1400.0
2014-01-30 09:40:00,84.15,84.15,84.11,84.14,2200.0,57.0532,57.0532,57.0261,57.0464,2200.0
2014-01-30 09:45:00,84.17,84.17,84.16,84.16,3000.0,57.0668,57.0668,57.06,57.06,3000.0
2014-01-30 09:50:00,84.11,84.11,84.11,84.11,200.0,57.0261,57.0261,57.0261,57.0261,200.0
2014-01-30 09:55:00,84.12,84.12,84.08,84.1,3000.0,57.0329,57.0329,57.0057,57.0193,3000.0
2014-01-30 10:00:00,84.13,84.14,84.12,84.14,37600.0,57.0396,57.0464,57.0329,57.0464,37600.0
2014-01-30 10:05:00,84.14,84.15,84.14,84.15,11600.0,57.0464,57.0532,57.0464,57.0532,11600.0
2014-01-30 10:10:00,84.16,84.2,84.15,84.17,5900.0,57.06,57.0871,57.0532,57.0668,5900.0
2014-01-30 10:15:00,84.18,84.18,84.17,84.18,600.0,57.0735,57.0735,57.0668,57.0735,600.0
2014-01-30 10:20:00,84.15,84.18,84.15,84.16,6100.0,57.0532,57.0735,57.0532,57.06,6100.0
2014-01-30 10:25:00,84.17,84.17,84.17,84.17,1000.0,57.0668,57.0668,57.0668,57.0668,1000.0
2014-01-30 10:30:00,84.17,84.17,84.17,84.17,0.0,57.0668,57.0668,57.0668,57.0668,0.0
2014-01-30 10:35:00,84.16,84.19,84.16,84.16,1400.0,57.06,57.0803,57.06,57.06,1400.0
2014-01-30 10:40:00,84.17,84.2,84.17,84.2,1300.0,57.0668,57.0871,57.0668,57.0871,1300.0
2014-01-30 10:45:00,84.2,84.23,84.2,84.23,2400.0,57.0871,57.1074,57.0871,57.1074,2400.0
2014-01-30 10:50:00,84.21,84.21,84.21,84.21,100.0,57.0939,57.0939,57.0939,57.0939,100.0
2014-01-30 10:55:00,84.19,84.21,84.19,84.19,2200.0,57.0803,57.0939,57.0803,57.0803,2200.0
2014-01-30 11:00:00,84.17,84.19,84.17,84.19,700.0,57.0668,57.0803,57.0668,57.0803,700.0
2014-01-30 11:05:00,84.19,84.19,84.17,84.18,1700.0,57.0803,57.0803,57.0668,57.0735,1700.0
2014-01-30 11:10:00,84.16,84.16,84.12,84.15,400.0,57.06,57.06,57.0329,57.0532,400.0
2014-01-30 11:15:00,84.15,84.15,84.15,84.15,0.0,57.0532,57.0532,57.0532,57.0532,0.0
2014-01-30 11:20:00,84.15,84.15,84.15,84.15,0.0,57.0532,57.0532,57.0532,57.0532,0.0
2014-01-30 11:25:00,84.15,84.15,84.15,84.15,0.0,57.0532,57.0532,57.0532,57.0532,0.0
2014-01-30 11:30:00,84.14,84.14,84.14,84.14,100.0,57.0464,57.0464,57.0464,57.0464,100.0
2014-01-30 11:35:00,84.14,84.14,84.14,84.14,0.0,57.0464,57.0464,57.0464,57.0464,0.0
2014-01-30 11:40:00,84.17,84.17,84.11,84.14,1400.0,57.0668,57.0668,57.0261,57.0464,1400.0
2014-01-30 11:45:00,84.13,84.16,84.05,84.12,2500.0,57.0396,57.06,56.9854,57.0329,2500.0
2014-01-30 11:50:00,84.11,84.11,84.07,84.07,400.0,57.0261,57.0261,56.999,56.999,400.0
2014-01-30 11:55:00,84.14,84.14,84.14,84.14,100.0,57.0464,57.0464,57.0464,57.0464,100.0
2014-01-30 12:00:00,84.16,84.16,84.14,84.14,400.0,57.06,57.06,57.0464,57.0464,400.0
2014-01-30 12:05:00,84.14,84.16,84.14,84.16,600.0,57.0464,57.06,57.0464,57.06,600.0
2014-01-30 12:10:00,84.16,84.16,84.16,84.16,0.0,57.06,57.06,57.06,57.06,0.0
2014-01-30 12:15:00,84.14,84.16,84.1,84.16,2400.0,57.0464,57.06,57.0193,57.06,2400.0
2014-01-30 12:20:00,84.15,84.15,84.15,84.15,100.0,57.0532,57.0532,57.0532,57.0532,100.0
2014-01-30 12:25:00,84.15,84.2,84.15,84.2,2100.0,57.0532,57.0871,57.0532,57.0871,2100.0
2014-01-30 12:30:00,84.2,84.2,84.2,84.2,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2014-01-30 12:35:00,84.19,84.2,84.17,84.17,1900.0,57.0803,57.0871,57.0668,57.0668,1900.0
2014-01-30 12:40:00,84.2,84.21,84.2,84.2,10700.0,57.0871,57.0939,57.0871,57.0871,10700.0
2014-01-30 12:45:00,84.19,84.19,84.19,84.19,300.0,57.0803,57.0803,57.0803,57.0803,300.0
2014-01-30 12:50:00,84.18,84.21,84.18,84.21,300.0,57.0735,57.0939,57.0735,57.0939,300.0
2014-01-30 12:55:00,84.16,84.2,84.16,84.2,800.0,57.06,57.0871,57.06,57.0871,800.0
2014-01-30 13:00:00,84.2,84.2,84.2,84.2,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2014-01-30 13:05:00,84.23,84.23,84.22,84.22,700.0,57.1074,57.1074,57.1007,57.1007,700.0
2014-01-30 13:10:00,84.23,84.23,84.19,84.19,200.0,57.1074,57.1074,57.0803,57.0803,200.0
2014-01-30 13:15:00,84.2,84.2,84.2,84.2,400.0,57.0871,57.0871,57.0871,57.0871,400.0
2014-01-30 13:20:00,84.25,84.25,84.25,84.25,300.0,57.121,57.121,57.121,57.121,300.0
2014-01-30 13:25:00,84.21,84.21,84.16,84.16,200.0,57.0939,57.0939,57.06,57.06,200.0
2014-01-30 13:30:00,84.16,84.25,84.16,84.16,1300.0,57.06,57.121,57.06,57.06,1300.0
2014-01-30 13:35:00,84.16,84.16,84.16,84.16,100.0,57.06,57.06,57.06,57.06,100.0
2014-01-30 13:40:00,84.23,84.23,84.16,84.16,1600.0,57.1074,57.1074,57.06,57.06,1600.0
2014-01-30 13:45:00,84.23,84.23,84.16,84.16,600.0,57.1074,57.1074,57.06,57.06,600.0
2014-01-30 13:50:00,84.19,84.19,84.19,84.19,100.0,57.0803,57.0803,57.0803,57.0803,100.0
2014-01-30 13:55:00,84.16,84.23,84.16,84.16,1400.0,57.06,57.1074,57.06,57.06,1400.0
2014-01-30 14:00:00,84.21,84.27,84.21,84.23,1600.0,57.0939,57.1346,57.0939,57.1074,1600.0
2014-01-30 14:05:00,84.18,84.22,84.18,84.21,400.0,57.0735,57.1007,57.0735,57.0939,400.0
2014-01-30 14:10:00,84.21,84.23,84.21,84.23,2600.0,57.0939,57.1074,57.0939,57.1074,2600.0
2014-01-30 14:15:00,84.22,84.22,84.22,84.22,300.0,57.1007,57.1007,57.1007,57.1007,300.0
2014-01-30 14:20:00,84.18,84.18,84.18,84.18,300.0,57.0735,57.0735,57.0735,57.0735,300.0
2014-01-30 14:25:00,84.2,84.23,84.18,84.18,2600.0,57.0871,57.1074,57.0735,57.0735,2600.0
2014-01-30 14:30:00,84.21,84.23,84.18,84.18,7200.0,57.0939,57.1074,57.0735,57.0735,7200.0
2014-01-30 14:35:00,84.18,84.19,84.18,84.19,500.0,57.0735,57.0803,57.0735,57.0803,500.0
2014-01-30 14:40:00,84.2,84.25,84.2,84.2,2800.0,57.0871,57.121,57.0871,57.0871,2800.0
2014-01-30 14:45:00,84.19,84.25,84.18,84.18,6000.0,57.0803,57.121,57.0735,57.0735,6000.0
2014-01-30 14:50:00,84.2,84.2,84.2,84.2,700.0,57.0871,57.0871,57.0871,57.0871,700.0
2014-01-30 14:55:00,84.2,84.2,84.2,84.2,300.0,57.0871,57.0871,57.0871,57.0871,300.0
2014-01-30 15:00:00,84.19,84.22,84.19,84.2,4200.0,57.0803,57.1007,57.0803,57.0871,4200.0
2014-01-30 15:05:00,84.23,84.23,84.18,84.18,4000.0,57.1074,57.1074,57.0735,57.0735,4000.0
2014-01-30 15:10:00,84.19,84.22,84.19,84.2,3700.0,57.0803,57.1007,57.0803,57.0871,3700.0
2014-01-30 15:15:00,84.21,84.21,84.2,84.2,500.0,57.0939,57.0939,57.0871,57.0871,500.0
2014-01-30 15:20:00,84.19,84.22,84.17,84.17,3400.0,57.0803,57.1007,57.0668,57.0668,3400.0
2014-01-30 15:25:00,84.22,84.22,84.16,84.21,8700.0,57.1007,57.1007,57.06,57.0939,8700.0
2014-01-30 15:30:00,84.21,84.21,84.21,84.21,0.0,57.0939,57.0939,57.0939,57.0939,0.0
2014-01-30 15:35:00,84.19,84.19,84.19,84.19,200.0,57.0803,57.0803,57.0803,57.0803,200.0
2014-01-30 15:40:00,84.23,84.25,84.21,84.23,5400.0,57.1074,57.121,57.0939,57.1074,5400.0
2014-01-30 15:45:00,84.23,84.23,84.21,84.21,400.0,57.1074,57.1074,57.0939,57.0939,400.0
2014-01-30 15:50:00,84.21,84.21,84.21,84.21,400.0,57.0939,57.0939,57.0939,57.0939,400.0
2014-01-30 15:55:00,84.23,84.23,84.19,84.23,500.0,57.1074,57.1074,57.0803,57.1074,500.0
2014-01-31 09:30:00,84.32,84.43,84.32,84.43,2200.0,57.1685,57.243,57.1685,57.243,2200.0
2014-01-31 09:35:00,84.44,84.45,84.4,84.41,2600.0,57.2498,57.2566,57.2227,57.2295,2600.0
2014-01-31 09:40:00,84.32,84.32,84.32,84.32,200.0,57.1685,57.1685,57.1685,57.1685,200.0
2014-01-31 09:45:00,84.32,84.44,84.32,84.44,200.0,57.1685,57.2498,57.1685,57.2498,200.0
2014-01-31 09:50:00,84.44,84.44,84.44,84.44,0.0,57.2498,57.2498,57.2498,57.2498,0.0
2014-01-31 09:55:00,84.44,84.44,84.44,84.44,0.0,57.2498,57.2498,57.2498,57.2498,0.0
2014-01-31 10:00:00,84.37,84.37,84.36,84.36,200.0,57.2024,57.2024,57.1956,57.1956,200.0
2014-01-31 10:05:00,84.4,84.4,84.32,84.32,2000.0,57.2227,57.2227,57.1685,57.1685,2000.0
2014-01-31 10:10:00,84.32,84.43,84.32,84.43,500.0,57.1685,57.243,57.1685,57.243,500.0
2014-01-31 10:15:00,84.43,84.43,84.39,84.39,1100.0,57.243,57.243,57.2159,57.2159,1100.0
2014-01-31 10:20:00,84.31,84.38,84.31,84.34,500.0,57.1617,57.2091,57.1617,57.182,500.0
2014-01-31 10:25:00,84.3,84.39,84.3,84.35,600.0,57.1549,57.2159,57.1549,57.1888,600.0
2014-01-31 10:30:00,84.33,84.38,84.3,84.38,900.0,57.1752,57.2091,57.1549,57.2091,900.0
2014-01-31 10:35:00,84.38,84.42,84.33,84.33,1800.0,57.2091,57.2363,57.1752,57.1752,1800.0
2014-01-31 10:40:00,84.38,84.38,84.38,84.38,2900.0,57.2091,57.2091,57.2091,57.2091,2900.0
2014-01-31 10:45:00,84.4,84.41,84.33,84.34,900.0,57.2227,57.2295,57.1752,57.182,900.0
2014-01-31 10:50:00,84.41,84.41,84.36,84.36,700.0,57.2295,57.2295,57.1956,57.1956,700.0
2014-01-31 10:55:00,84.36,84.43,84.33,84.43,178400.0,57.1956,57.243,57.1752,57.243,178400.0
2014-01-31 11:00:00,84.43,84.43,84.43,84.43,0.0,57.243,57.243,57.243,57.243,0.0
2014-01-31 11:05:00,84.38,84.38,84.35,84.36,1600.0,57.2091,57.2091,57.1888,57.1956,1600.0
2014-01-31 11:10:00,84.38,84.39,84.38,84.39,1100.0,57.2091,57.2159,57.2091,57.2159,1100.0
2014-01-31 11:15:00,84.39,84.39,84.39,84.39,0.0,57.2159,57.2159,57.2159,57.2159,0.0
2014-01-31 11:20:00,84.39,84.39,84.39,84.39,400.0,57.2159,57.2159,57.2159,57.2159,400.0
2014-01-31 11:25:00,84.35,84.35,84.35,84.35,200.0,57.1888,57.1888,57.1888,57.1888,200.0
2014-01-31 11:30:00,84.39,84.39,84.35,84.38,1400.0,57.2159,57.2159,57.1888,57.2091,1400.0
2014-01-31 11:35:00,84.38,84.38,84.38,84.38,0.0,57.2091,57.2091,57.2091,57.2091,0.0
2014-01-31 11:40:00,84.38,84.38,84.38,84.38,0.0,57.2091,57.2091,57.2091,57.2091,0.0
2014-01-31 11:45:00,84.37,84.4,84.35,84.4,74700.0,57.2024,57.2227,57.1888,57.2227,74700.0
2014-01-31 11:50:00,84.37,84.4,84.37,84.4,400.0,57.2024,57.2227,57.2024,57.2227,400.0
2014-01-31 11:55:00,84.38,84.38,84.38,84.38,100.0,57.2091,57.2091,57.2091,57.2091,100.0
2014-01-31 12:00:00,84.36,84.36,84.35,84.35,2300.0,57.1956,57.1956,57.1888,57.1888,2300.0
2014-01-31 12:05:00,84.35,84.35,84.28,84.28,1200.0,57.1888,57.1888,57.1413,57.1413,1200.0
2014-01-31 12:10:00,84.32,84.32,84.31,84.31,800.0,57.1685,57.1685,57.1617,57.1617,800.0
2014-01-31 12:15:00,84.32,84.32,84.31,84.32,800.0,57.1685,57.1685,57.1617,57.1685,800.0
2014-01-31 12:20:00,84.31,84.32,84.3,84.32,700.0,57.1617,57.1685,57.1549,57.1685,700.0
2014-01-31 12:25:00,84.32,84.32,84.32,84.32,0.0,57.1685,57.1685,57.1685,57.1685,0.0
2014-01-31 12:30:00,84.37,84.38,84.37,84.38,400.0,57.2024,57.2091,57.2024,57.2091,400.0
2014-01-31 12:35:00,84.38,84.38,84.38,84.38,0.0,57.2091,57.2091,57.2091,57.2091,0.0
2014-01-31 12:40:00,84.33,84.33,84.33,84.33,100.0,57.1752,57.1752,57.1752,57.1752,100.0
2014-01-31 12:45:00,84.31,84.36,84.31,84.33,5600.0,57.1617,57.1956,57.1617,57.1752,5600.0
2014-01-31 12:50:00,84.33,84.33,84.33,84.33,0.0,57.1752,57.1752,57.1752,57.1752,0.0
2014-01-31 12:55:00,84.33,84.33,84.33,84.33,0.0,57.1752,57.1752,57.1752,57.1752,0.0
2014-01-31 13:00:00,84.35,84.35,84.32,84.32,1100.0,57.1888,57.1888,57.1685,57.1685,1100.0
2014-01-31 13:05:00,84.31,84.33,84.29,84.33,700.0,57.1617,57.1752,57.1481,57.1752,700.0
2014-01-31 13:10:00,84.34,84.34,84.31,84.31,600.0,57.182,57.182,57.1617,57.1617,600.0
2014-01-31 13:15:00,84.35,84.35,84.33,84.34,2600.0,57.1888,57.1888,57.1752,57.182,2600.0
2014-01-31 13:20:00,84.34,84.34,84.34,84.34,100.0,57.182,57.182,57.182,57.182,100.0
2014-01-31 13:25:00,84.32,84.33,84.32,84.33,800.0,57.1685,57.1752,57.1685,57.1752,800.0
2014-01-31 13:30:00,84.35,84.35,84.34,84.34,1200.0,57.1888,57.1888,57.182,57.182,1200.0
2014-01-31 13:35:00,84.34,84.35,84.3,84.3,1100.0,57.182,57.1888,57.1549,57.1549,1100.0
2014-01-31 13:40:00,84.35,84.35,84.32,84.32,1700.0,57.1888,57.1888,57.1685,57.1685,1700.0
2014-01-31 13:45:00,84.31,84.35,84.31,84.35,400.0,57.1617,57.1888,57.1617,57.1888,400.0
2014-01-31 13:50:00,84.33,84.33,84.33,84.33,1700.0,57.1752,57.1752,57.1752,57.1752,1700.0
2014-01-31 13:55:00,84.31,84.34,84.31,84.32,1700.0,57.1617,57.182,57.1617,57.1685,1700.0
2014-01-31 14:00:00,84.32,84.36,84.32,84.35,1100.0,57.1685,57.1956,57.1685,57.1888,1100.0
2014-01-31 14:05:00,84.36,84.36,84.32,84.35,2800.0,57.1956,57.1956,57.1685,57.1888,2800.0
2014-01-31 14:10:00,84.35,84.35,84.34,84.34,1500.0,57.1888,57.1888,57.182,57.182,1500.0
2014-01-31 14:15:00,84.33,84.35,84.31,84.31,1700.0,57.1752,57.1888,57.1617,57.1617,1700.0
2014-01-31 14:20:00,84.35,84.35,84.31,84.31,200.0,57.1888,57.1888,57.1617,57.1617,200.0
2014-01-31 14:25:00,84.33,84.33,84.32,84.32,600.0,57.1752,57.1752,57.1685,57.1685,600.0
2014-01-31 14:30:00,84.32,84.33,84.3,84.3,9200.0,57.1685,57.1752,57.1549,57.1549,9200.0
2014-01-31 14:35:00,84.33,84.33,84.32,84.32,2200.0,57.1752,57.1752,57.1685,57.1685,2200.0
2014-01-31 14:40:00,84.33,84.33,84.3,84.3,2500.0,57.1752,57.1752,57.1549,57.1549,2500.0
2014-01-31 14:45:00,84.32,84.36,84.32,84.34,4800.0,57.1685,57.1956,57.1685,57.182,4800.0
2014-01-31 14:50:00,84.36,84.36,84.36,84.36,200.0,57.1956,57.1956,57.1956,57.1956,200.0
2014-01-31 14:55:00,84.36,84.36,84.32,84.33,500.0,57.1956,57.1956,57.1685,57.1752,500.0
2014-01-31 15:00:00,84.35,84.36,84.34,84.35,1800.0,57.1888,57.1956,57.182,57.1888,1800.0
2014-01-31 15:05:00,84.35,84.39,84.34,84.37,16600.0,57.1888,57.2159,57.182,57.2024,16600.0
2014-01-31 15:10:00,84.37,84.39,84.37,84.38,15600.0,57.2024,57.2159,57.2024,57.2091,15600.0
2014-01-31 15:15:00,84.4,84.44,84.39,84.44,4300.0,57.2227,57.2498,57.2159,57.2498,4300.0
2014-01-31 15:20:00,84.39,84.4,84.36,84.39,3400.0,57.2159,57.2227,57.1956,57.2159,3400.0
2014-01-31 15:25:00,84.35,84.41,84.35,84.41,800.0,57.1888,57.2295,57.1888,57.2295,800.0
2014-01-31 15:30:00,84.38,84.38,84.38,84.38,300.0,57.2091,57.2091,57.2091,57.2091,300.0
2014-01-31 15:35:00,84.38,84.4,84.38,84.39,2100.0,57.2091,57.2227,57.2091,57.2159,2100.0
2014-01-31 15:40:00,84.41,84.41,84.38,84.39,300.0,57.2295,57.2295,57.2091,57.2159,300.0
2014-01-31 15:45:00,84.41,84.41,84.4,84.41,1500.0,57.2295,57.2295,57.2227,57.2295,1500.0
2014-01-31 15:50:00,84.4,84.41,84.4,84.41,1600.0,57.2227,57.2295,57.2227,57.2295,1600.0
2014-01-31 15:55:00,84.41,84.41,84.38,84.41,800.0,57.2295,57.2295,57.2091,57.2295,800.0
2014-02-03 09:30:00,84.17,84.26,84.14,84.19,25000.0,57.2172,57.2784,57.1968,57.2308,25000.0
2014-02-03 09:35:00,84.19,84.19,84.13,84.17,4600.0,57.2308,57.2308,57.19,57.2172,4600.0
2014-02-03 09:40:00,84.17,84.2,84.14,84.18,5200.0,57.2172,57.2376,57.1968,57.224,5200.0
2014-02-03 09:45:00,84.18,84.2,84.17,84.17,10100.0,57.224,57.2376,57.2172,57.2172,10100.0
2014-02-03 09:50:00,84.19,84.2,84.14,84.14,3300.0,57.2308,57.2376,57.1968,57.1968,3300.0
2014-02-03 09:55:00,84.19,84.19,84.16,84.16,2000.0,57.2308,57.2308,57.2104,57.2104,2000.0
2014-02-03 10:00:00,84.2,84.32,84.2,84.32,4500.0,57.2376,57.3191,57.2376,57.3191,4500.0
2014-02-03 10:05:00,84.33,84.35,84.3,84.35,1200.0,57.3259,57.3395,57.3056,57.3395,1200.0
2014-02-03 10:10:00,84.35,84.38,84.35,84.38,1900.0,57.3395,57.3599,57.3395,57.3599,1900.0
2014-02-03 10:15:00,84.38,84.39,84.37,84.39,600.0,57.3599,57.3667,57.3531,57.3667,600.0
2014-02-03 10:20:00,84.41,84.42,84.34,84.34,1400.0,57.3803,57.3871,57.3327,57.3327,1400.0
2014-02-03 10:25:00,84.37,84.4,84.37,84.4,500.0,57.3531,57.3735,57.3531,57.3735,500.0
2014-02-03 10:30:00,84.35,84.41,84.35,84.41,4700.0,57.3395,57.3803,57.3395,57.3803,4700.0
2014-02-03 10:35:00,84.39,84.4,84.38,84.39,3200.0,57.3667,57.3735,57.3599,57.3667,3200.0
2014-02-03 10:40:00,84.39,84.39,84.38,84.38,800.0,57.3667,57.3667,57.3599,57.3599,800.0
2014-02-03 10:45:00,84.4,84.4,84.35,84.39,5700.0,57.3735,57.3735,57.3395,57.3667,5700.0
2014-02-03 10:50:00,84.38,84.39,84.35,84.35,4300.0,57.3599,57.3667,57.3395,57.3395,4300.0
2014-02-03 10:55:00,84.39,84.39,84.38,84.39,3700.0,57.3667,57.3667,57.3599,57.3667,3700.0
2014-02-03 11:00:00,84.4,84.4,84.37,84.37,4300.0,57.3735,57.3735,57.3531,57.3531,4300.0
2014-02-03 11:05:00,84.41,84.42,84.39,84.4,2700.0,57.3803,57.3871,57.3667,57.3735,2700.0
2014-02-03 11:10:00,84.42,84.49,84.42,84.49,3200.0,57.3871,57.4347,57.3871,57.4347,3200.0
2014-02-03 11:15:00,84.49,84.49,84.41,84.48,2700.0,57.4347,57.4347,57.3803,57.4279,2700.0
2014-02-03 11:20:00,84.47,84.47,84.43,84.45,2900.0,57.4211,57.4211,57.3939,57.4075,2900.0
2014-02-03 11:25:00,84.45,84.47,84.45,84.47,3300.0,57.4075,57.4211,57.4075,57.4211,3300.0
2014-02-03 11:30:00,84.48,84.49,84.47,84.48,1600.0,57.4279,57.4347,57.4211,57.4279,1600.0
2014-02-03 11:35:00,84.49,84.5,84.49,84.49,3300.0,57.4347,57.4415,57.4347,57.4347,3300.0
2014-02-03 11:40:00,84.5,84.5,84.48,84.48,3000.0,57.4415,57.4415,57.4279,57.4279,3000.0
2014-02-03 11:45:00,84.46,84.5,84.46,84.5,4600.0,57.4143,57.4415,57.4143,57.4415,4600.0
2014-02-03 11:50:00,84.49,84.49,84.48,84.48,4400.0,57.4347,57.4347,57.4279,57.4279,4400.0
2014-02-03 11:55:00,84.44,84.49,84.44,84.48,1600.0,57.4007,57.4347,57.4007,57.4279,1600.0
2014-02-03 12:00:00,84.48,84.49,84.48,84.48,5300.0,57.4279,57.4347,57.4279,57.4279,5300.0
2014-02-03 12:05:00,84.48,84.5,84.48,84.49,3200.0,57.4279,57.4415,57.4279,57.4347,3200.0
2014-02-03 12:10:00,84.48,84.49,84.43,84.48,1200.0,57.4279,57.4347,57.3939,57.4279,1200.0
2014-02-03 12:15:00,84.48,84.48,84.48,84.48,0.0,57.4279,57.4279,57.4279,57.4279,0.0
2014-02-03 12:20:00,84.48,84.48,84.48,84.48,0.0,57.4279,57.4279,57.4279,57.4279,0.0
2014-02-03 12:25:00,84.47,84.48,84.44,84.44,500.0,57.4211,57.4279,57.4007,57.4007,500.0
2014-02-03 12:30:00,84.45,84.46,84.44,84.46,5600.0,57.4075,57.4143,57.4007,57.4143,5600.0
2014-02-03 12:35:00,84.45,84.49,84.45,84.47,500.0,57.4075,57.4347,57.4075,57.4211,500.0
2014-02-03 12:40:00,84.47,84.47,84.45,84.46,2400.0,57.4211,57.4211,57.4075,57.4143,2400.0
2014-02-03 12:45:00,84.45,84.47,84.44,84.44,1000.0,57.4075,57.4211,57.4007,57.4007,1000.0
2014-02-03 12:50:00,84.44,84.44,84.44,84.44,700.0,57.4007,57.4007,57.4007,57.4007,700.0
2014-02-03 12:55:00,84.44,84.44,84.44,84.44,0.0,57.4007,57.4007,57.4007,57.4007,0.0
2014-02-03 13:00:00,84.43,84.43,84.43,84.43,700.0,57.3939,57.3939,57.3939,57.3939,700.0
2014-02-03 13:05:00,84.43,84.43,84.43,84.43,600.0,57.3939,57.3939,57.3939,57.3939,600.0
2014-02-03 13:10:00,84.4,84.4,84.4,84.4,3000.0,57.3735,57.3735,57.3735,57.3735,3000.0
2014-02-03 13:15:00,84.45,84.45,84.42,84.45,1100.0,57.4075,57.4075,57.3871,57.4075,1100.0
2014-02-03 13:20:00,84.48,84.49,84.41,84.49,600.0,57.4279,57.4347,57.3803,57.4347,600.0
2014-02-03 13:25:00,84.47,84.47,84.42,84.42,200.0,57.4211,57.4211,57.3871,57.3871,200.0
2014-02-03 13:30:00,84.45,84.46,84.45,84.46,600.0,57.4075,57.4143,57.4075,57.4143,600.0
2014-02-03 13:35:00,84.44,84.48,84.42,84.42,1400.0,57.4007,57.4279,57.3871,57.3871,1400.0
2014-02-03 13:40:00,84.44,84.48,84.44,84.48,400.0,57.4007,57.4279,57.4007,57.4279,400.0
2014-02-03 13:45:00,84.49,84.49,84.47,84.47,1600.0,57.4347,57.4347,57.4211,57.4211,1600.0
2014-02-03 13:50:00,84.49,84.49,84.48,84.48,800.0,57.4347,57.4347,57.4279,57.4279,800.0
2014-02-03 13:55:00,84.48,84.49,84.45,84.45,2400.0,57.4279,57.4347,57.4075,57.4075,2400.0
2014-02-03 14:00:00,84.45,84.49,84.45,84.48,3400.0,57.4075,57.4347,57.4075,57.4279,3400.0
2014-02-03 14:05:00,84.49,84.49,84.45,84.46,700.0,57.4347,57.4347,57.4075,57.4143,700.0
2014-02-03 14:10:00,84.45,84.45,84.45,84.45,200.0,57.4075,57.4075,57.4075,57.4075,200.0
2014-02-03 14:15:00,84.46,84.46,84.45,84.45,1000.0,57.4143,57.4143,57.4075,57.4075,1000.0
2014-02-03 14:20:00,84.45,84.47,84.45,84.47,1100.0,57.4075,57.4211,57.4075,57.4211,1100.0
2014-02-03 14:25:00,84.45,84.45,84.42,84.44,3100.0,57.4075,57.4075,57.3871,57.4007,3100.0
2014-02-03 14:30:00,84.45,84.49,84.42,84.49,5900.0,57.4075,57.4347,57.3871,57.4347,5900.0
2014-02-03 14:35:00,84.5,84.53,84.5,84.53,300.0,57.4415,57.4619,57.4415,57.4619,300.0
2014-02-03 14:40:00,84.55,84.55,84.5,84.5,1400.0,57.4755,57.4755,57.4415,57.4415,1400.0
2014-02-03 14:45:00,84.56,84.61,84.51,84.56,2500.0,57.4823,57.5163,57.4483,57.4823,2500.0
2014-02-03 14:50:00,84.52,84.61,84.52,84.56,600.0,57.4551,57.5163,57.4551,57.4823,600.0
2014-02-03 14:55:00,84.61,84.61,84.58,84.58,600.0,57.5163,57.5163,57.4959,57.4959,600.0
2014-02-03 15:00:00,84.51,84.59,84.51,84.56,1700.0,57.4483,57.5027,57.4483,57.4823,1700.0
2014-02-03 15:05:00,84.53,84.59,84.51,84.52,3100.0,57.4619,57.5027,57.4483,57.4551,3100.0
2014-02-03 15:10:00,84.57,84.57,84.51,84.54,800.0,57.4891,57.4891,57.4483,57.4687,800.0
2014-02-03 15:15:00,84.52,84.6,84.51,84.55,3100.0,57.4551,57.5095,57.4483,57.4755,3100.0
2014-02-03 15:20:00,84.51,84.56,84.51,84.53,7100.0,57.4483,57.4823,57.4483,57.4619,7100.0
2014-02-03 15:25:00,84.53,84.56,84.52,84.56,4400.0,57.4619,57.4823,57.4551,57.4823,4400.0
2014-02-03 15:30:00,84.56,84.58,84.55,84.57,4700.0,57.4823,57.4959,57.4755,57.4891,4700.0
2014-02-03 15:35:00,84.57,84.57,84.56,84.56,1100.0,57.4891,57.4891,57.4823,57.4823,1100.0
2014-02-03 15:40:00,84.56,84.57,84.54,84.57,1100.0,57.4823,57.4891,57.4687,57.4891,1100.0
2014-02-03 15:45:00,84.57,84.58,84.53,84.58,4700.0,57.4891,57.4959,57.4619,57.4959,4700.0
2014-02-03 15:50:00,84.57,84.58,84.54,84.58,2800.0,57.4891,57.4959,57.4687,57.4959,2800.0
2014-02-03 15:55:00,84.58,84.6,84.53,84.6,7400.0,57.4959,57.5095,57.4619,57.5095,7400.0
2014-02-04 09:30:00,84.55,84.58,84.34,84.37,12000.0,57.4755,57.4959,57.3327,57.3531,12000.0
2014-02-04 09:35:00,84.37,84.48,84.37,84.38,3400.0,57.3531,57.4279,57.3531,57.3599,3400.0
2014-02-04 09:40:00,84.4,84.48,84.4,84.45,2700.0,57.3735,57.4279,57.3735,57.4075,2700.0
2014-02-04 09:45:00,84.39,84.42,84.38,84.42,3100.0,57.3667,57.3871,57.3599,57.3871,3100.0
2014-02-04 09:50:00,84.42,84.42,84.42,84.42,0.0,57.3871,57.3871,57.3871,57.3871,0.0
2014-02-04 09:55:00,84.43,84.43,84.38,84.38,1200.0,57.3939,57.3939,57.3599,57.3599,1200.0
2014-02-04 10:00:00,84.41,84.42,84.39,84.42,800.0,57.3803,57.3871,57.3667,57.3871,800.0
2014-02-04 10:05:00,84.4,84.43,84.4,84.4,700.0,57.3735,57.3939,57.3735,57.3735,700.0
2014-02-04 10:10:00,84.4,84.43,84.4,84.41,3300.0,57.3735,57.3939,57.3735,57.3803,3300.0
2014-02-04 10:15:00,84.42,84.44,84.4,84.4,3400.0,57.3871,57.4007,57.3735,57.3735,3400.0
2014-02-04 10:20:00,84.41,84.51,84.41,84.48,19000.0,57.3803,57.4483,57.3803,57.4279,19000.0
2014-02-04 10:25:00,84.48,84.48,84.41,84.41,300.0,57.4279,57.4279,57.3803,57.3803,300.0
2014-02-04 10:30:00,84.47,84.47,84.42,84.42,2400.0,57.4211,57.4211,57.3871,57.3871,2400.0
2014-02-04 10:35:00,84.43,84.47,84.42,84.42,2600.0,57.3939,57.4211,57.3871,57.3871,2600.0
2014-02-04 10:40:00,84.42,84.46,84.42,84.46,600.0,57.3871,57.4143,57.3871,57.4143,600.0
2014-02-04 10:45:00,84.41,84.46,84.41,84.42,900.0,57.3803,57.4143,57.3803,57.3871,900.0
2014-02-04 10:50:00,84.45,84.48,84.4,84.41,3700.0,57.4075,57.4279,57.3735,57.3803,3700.0
2014-02-04 10:55:00,84.48,84.48,84.4,84.4,300.0,57.4279,57.4279,57.3735,57.3735,300.0
2014-02-04 11:00:00,84.41,84.48,84.41,84.45,900.0,57.3803,57.4279,57.3803,57.4075,900.0
2014-02-04 11:05:00,84.46,84.47,84.4,84.4,600.0,57.4143,57.4211,57.3735,57.3735,600.0
2014-02-04 11:10:00,84.45,84.48,84.42,84.46,1100.0,57.4075,57.4279,57.3871,57.4143,1100.0
2014-02-04 11:15:00,84.49,84.49,84.47,84.48,3700.0,57.4347,57.4347,57.4211,57.4279,3700.0
2014-02-04 11:20:00,84.44,84.44,84.44,84.44,200.0,57.4007,57.4007,57.4007,57.4007,200.0
2014-02-04 11:25:00,84.44,84.44,84.41,84.42,400.0,57.4007,57.4007,57.3803,57.3871,400.0
2014-02-04 11:30:00,84.44,84.46,84.44,84.45,2300.0,57.4007,57.4143,57.4007,57.4075,2300.0
2014-02-04 11:35:00,84.41,84.41,84.41,84.41,1200.0,57.3803,57.3803,57.3803,57.3803,1200.0
2014-02-04 11:40:00,84.46,84.47,84.41,84.45,6300.0,57.4143,57.4211,57.3803,57.4075,6300.0
2014-02-04 11:45:00,84.46,84.46,84.44,84.45,4400.0,57.4143,57.4143,57.4007,57.4075,4400.0
2014-02-04 11:50:00,84.44,84.46,84.42,84.46,900.0,57.4007,57.4143,57.3871,57.4143,900.0
2014-02-04 11:55:00,84.45,84.45,84.45,84.45,300.0,57.4075,57.4075,57.4075,57.4075,300.0
2014-02-04 12:00:00,84.41,84.46,84.4,84.4,3700.0,57.3803,57.4143,57.3735,57.3735,3700.0
2014-02-04 12:05:00,84.43,84.43,84.43,84.43,1500.0,57.3939,57.3939,57.3939,57.3939,1500.0
2014-02-04 12:10:00,84.43,84.43,84.4,84.4,1000.0,57.3939,57.3939,57.3735,57.3735,1000.0
2014-02-04 12:15:00,84.44,84.44,84.41,84.44,1000.0,57.4007,57.4007,57.3803,57.4007,1000.0
2014-02-04 12:20:00,84.44,84.49,84.43,84.44,1100.0,57.4007,57.4347,57.3939,57.4007,1100.0
2014-02-04 12:25:00,84.41,84.44,84.41,84.44,200.0,57.3803,57.4007,57.3803,57.4007,200.0
2014-02-04 12:30:00,84.45,84.47,84.45,84.47,900.0,57.4075,57.4211,57.4075,57.4211,900.0
2014-02-04 12:35:00,84.43,84.46,84.43,84.46,700.0,57.3939,57.4143,57.3939,57.4143,700.0
2014-02-04 12:40:00,84.47,84.47,84.43,84.44,1400.0,57.4211,57.4211,57.3939,57.4007,1400.0
2014-02-04 12:45:00,84.46,84.46,84.45,84.45,1200.0,57.4143,57.4143,57.4075,57.4075,1200.0
2014-02-04 12:50:00,84.43,84.45,84.43,84.45,1800.0,57.3939,57.4075,57.3939,57.4075,1800.0
2014-02-04 12:55:00,84.44,84.44,84.44,84.44,100.0,57.4007,57.4007,57.4007,57.4007,100.0
2014-02-04 13:00:00,84.45,84.45,84.41,84.43,2100.0,57.4075,57.4075,57.3803,57.3939,2100.0
2014-02-04 13:05:00,84.45,84.45,84.4,84.41,600.0,57.4075,57.4075,57.3735,57.3803,600.0
2014-02-04 13:10:00,84.44,84.44,84.41,84.41,500.0,57.4007,57.4007,57.3803,57.3803,500.0
2014-02-04 13:15:00,84.45,84.45,84.41,84.41,300.0,57.4075,57.4075,57.3803,57.3803,300.0
2014-02-04 13:20:00,84.41,84.47,84.41,84.47,1300.0,57.3803,57.4211,57.3803,57.4211,1300.0
2014-02-04 13:25:00,84.47,84.47,84.47,84.47,300.0,57.4211,57.4211,57.4211,57.4211,300.0
2014-02-04 13:30:00,84.42,84.43,84.42,84.42,900.0,57.3871,57.3939,57.3871,57.3871,900.0
2014-02-04 13:35:00,84.46,84.46,84.42,84.42,2300.0,57.4143,57.4143,57.3871,57.3871,2300.0
2014-02-04 13:40:00,84.42,84.45,84.42,84.44,4700.0,57.3871,57.4075,57.3871,57.4007,4700.0
2014-02-04 13:45:00,84.42,84.45,84.42,84.44,2400.0,57.3871,57.4075,57.3871,57.4007,2400.0
2014-02-04 13:50:00,84.46,84.5,84.45,84.47,2300.0,57.4143,57.4415,57.4075,57.4211,2300.0
2014-02-04 13:55:00,84.48,84.48,84.45,84.47,10300.0,57.4279,57.4279,57.4075,57.4211,10300.0
2014-02-04 14:00:00,84.46,84.46,84.45,84.45,800.0,57.4143,57.4143,57.4075,57.4075,800.0
2014-02-04 14:05:00,84.45,84.46,84.43,84.46,1200.0,57.4075,57.4143,57.3939,57.4143,1200.0
2014-02-04 14:10:00,84.43,84.44,84.43,84.43,800.0,57.3939,57.4007,57.3939,57.3939,800.0
2014-02-04 14:15:00,84.44,84.45,84.42,84.42,1900.0,57.4007,57.4075,57.3871,57.3871,1900.0
2014-02-04 14:20:00,84.42,84.45,84.42,84.42,2100.0,57.3871,57.4075,57.3871,57.3871,2100.0
2014-02-04 14:25:00,84.45,84.45,84.41,84.41,1500.0,57.4075,57.4075,57.3803,57.3803,1500.0
2014-02-04 14:30:00,84.41,84.45,84.41,84.41,1300.0,57.3803,57.4075,57.3803,57.3803,1300.0
2014-02-04 14:35:00,84.41,84.46,84.41,84.46,2700.0,57.3803,57.4143,57.3803,57.4143,2700.0
2014-02-04 14:40:00,84.42,84.44,84.41,84.44,1200.0,57.3871,57.4007,57.3803,57.4007,1200.0
2014-02-04 14:45:00,84.42,84.42,84.41,84.41,200.0,57.3871,57.3871,57.3803,57.3803,200.0
2014-02-04 14:50:00,84.46,84.46,84.41,84.41,5800.0,57.4143,57.4143,57.3803,57.3803,5800.0
2014-02-04 14:55:00,84.41,84.46,84.41,84.46,1400.0,57.3803,57.4143,57.3803,57.4143,1400.0
2014-02-04 15:00:00,84.41,84.45,84.41,84.42,1500.0,57.3803,57.4075,57.3803,57.3871,1500.0
2014-02-04 15:05:00,84.41,84.48,84.41,84.45,3100.0,57.3803,57.4279,57.3803,57.4075,3100.0
2014-02-04 15:10:00,84.46,84.47,84.46,84.46,2600.0,57.4143,57.4211,57.4143,57.4143,2600.0
2014-02-04 15:15:00,84.47,84.5,84.47,84.49,3000.0,57.4211,57.4415,57.4211,57.4347,3000.0
2014-02-04 15:20:00,84.48,84.51,84.48,84.48,1200.0,57.4279,57.4483,57.4279,57.4279,1200.0
2014-02-04 15:25:00,84.48,84.49,84.48,84.49,1200.0,57.4279,57.4347,57.4279,57.4347,1200.0
2014-02-04 15:30:00,84.49,84.54,84.49,84.52,7000.0,57.4347,57.4687,57.4347,57.4551,7000.0
2014-02-04 15:35:00,84.53,84.53,84.47,84.47,8900.0,57.4619,57.4619,57.4211,57.4211,8900.0
2014-02-04 15:40:00,84.47,84.49,84.46,84.46,3600.0,57.4211,57.4347,57.4143,57.4143,3600.0
2014-02-04 15:45:00,84.47,84.48,84.46,84.47,2300.0,57.4211,57.4279,57.4143,57.4211,2300.0
2014-02-04 15:50:00,84.48,84.5,84.48,84.49,6200.0,57.4279,57.4415,57.4279,57.4347,6200.0
2014-02-04 15:55:00,84.5,84.51,84.49,84.5,5700.0,57.4415,57.4483,57.4347,57.4415,5700.0
2014-02-05 09:30:00,84.53,84.53,84.34,84.34,9600.0,57.4619,57.4619,57.3327,57.3327,9600.0
2014-02-05 09:35:00,84.45,84.45,84.45,84.45,300.0,57.4075,57.4075,57.4075,57.4075,300.0
2014-02-05 09:40:00,84.45,84.45,84.34,84.34,36300.0,57.4075,57.4075,57.3327,57.3327,36300.0
2014-02-05 09:45:00,84.45,84.45,84.45,84.45,100.0,57.4075,57.4075,57.4075,57.4075,100.0
2014-02-05 09:50:00,84.44,84.44,84.35,84.35,6000.0,57.4007,57.4007,57.3395,57.3395,6000.0
2014-02-05 09:55:00,84.38,84.42,84.35,84.42,3500.0,57.3599,57.3871,57.3395,57.3871,3500.0
2014-02-05 10:00:00,84.35,84.42,84.28,84.28,6800.0,57.3395,57.3871,57.292,57.292,6800.0
2014-02-05 10:05:00,84.29,84.38,84.28,84.3,5200.0,57.2988,57.3599,57.292,57.3056,5200.0
2014-02-05 10:10:00,84.29,84.37,84.26,84.26,21200.0,57.2988,57.3531,57.2784,57.2784,21200.0
2014-02-05 10:15:00,84.26,84.39,84.24,84.25,24500.0,57.2784,57.3667,57.2648,57.2716,24500.0
2014-02-05 10:20:00,84.29,84.33,84.25,84.33,13300.0,57.2988,57.3259,57.2716,57.3259,13300.0
2014-02-05 10:25:00,84.32,84.32,84.28,84.29,1100.0,57.3191,57.3191,57.292,57.2988,1100.0
2014-02-05 10:30:00,84.3,84.44,84.3,84.44,3100.0,57.3056,57.4007,57.3056,57.4007,3100.0
2014-02-05 10:35:00,84.31,84.34,84.27,84.27,1500.0,57.3123,57.3327,57.2852,57.2852,1500.0
2014-02-05 10:40:00,84.33,84.34,84.33,84.34,1300.0,57.3259,57.3327,57.3259,57.3327,1300.0
2014-02-05 10:45:00,84.27,84.3,84.25,84.25,1000.0,57.2852,57.3056,57.2716,57.2716,1000.0
2014-02-05 10:50:00,84.35,84.35,84.28,84.28,1100.0,57.3395,57.3395,57.292,57.292,1100.0
2014-02-05 10:55:00,84.39,84.39,84.25,84.34,1400.0,57.3667,57.3667,57.2716,57.3327,1400.0
2014-02-05 11:00:00,84.3,84.38,84.3,84.32,300.0,57.3056,57.3599,57.3056,57.3191,300.0
2014-02-05 11:05:00,84.28,84.28,84.28,84.28,300.0,57.292,57.292,57.292,57.292,300.0
2014-02-05 11:10:00,84.38,84.38,84.38,84.38,200.0,57.3599,57.3599,57.3599,57.3599,200.0
2014-02-05 11:15:00,84.38,84.38,84.38,84.38,0.0,57.3599,57.3599,57.3599,57.3599,0.0
2014-02-05 11:20:00,84.38,84.38,84.27,84.28,700.0,57.3599,57.3599,57.2852,57.292,700.0
2014-02-05 11:25:00,84.27,84.41,84.27,84.41,1400.0,57.2852,57.3803,57.2852,57.3803,1400.0
2014-02-05 11:30:00,84.38,84.39,84.31,84.39,400.0,57.3599,57.3667,57.3123,57.3667,400.0
2014-02-05 11:35:00,84.35,84.39,84.35,84.39,3500.0,57.3395,57.3667,57.3395,57.3667,3500.0
2014-02-05 11:40:00,84.3,84.3,84.29,84.29,300.0,57.3056,57.3056,57.2988,57.2988,300.0
2014-02-05 11:45:00,84.34,84.37,84.32,84.36,400.0,57.3327,57.3531,57.3191,57.3463,400.0
2014-02-05 11:50:00,84.36,84.36,84.3,84.3,2200.0,57.3463,57.3463,57.3056,57.3056,2200.0
2014-02-05 11:55:00,84.33,84.33,84.33,84.33,1900.0,57.3259,57.3259,57.3259,57.3259,1900.0
2014-02-05 12:00:00,84.32,84.33,84.26,84.32,3000.0,57.3191,57.3259,57.2784,57.3191,3000.0
2014-02-05 12:05:00,84.28,84.28,84.27,84.27,200.0,57.292,57.292,57.2852,57.2852,200.0
2014-02-05 12:10:00,84.23,84.33,84.22,84.26,2300.0,57.258,57.3259,57.2512,57.2784,2300.0
2014-02-05 12:15:00,84.27,84.29,84.22,84.27,1100.0,57.2852,57.2988,57.2512,57.2852,1100.0
2014-02-05 12:20:00,84.33,84.33,84.25,84.29,1200.0,57.3259,57.3259,57.2716,57.2988,1200.0
2014-02-05 12:25:00,84.25,84.35,84.25,84.3,600.0,57.2716,57.3395,57.2716,57.3056,600.0
2014-02-05 12:30:00,84.3,84.3,84.3,84.3,0.0,57.3056,57.3056,57.3056,57.3056,0.0
2014-02-05 12:35:00,84.27,84.28,84.27,84.28,1600.0,57.2852,57.292,57.2852,57.292,1600.0
2014-02-05 12:40:00,84.3,84.3,84.3,84.3,100.0,57.3056,57.3056,57.3056,57.3056,100.0
2014-02-05 12:45:00,84.31,84.36,84.31,84.31,800.0,57.3123,57.3463,57.3123,57.3123,800.0
2014-02-05 12:50:00,84.36,84.36,84.27,84.27,800.0,57.3463,57.3463,57.2852,57.2852,800.0
2014-02-05 12:55:00,84.26,84.3,84.26,84.3,500.0,57.2784,57.3056,57.2784,57.3056,500.0
2014-02-05 13:00:00,84.27,84.27,84.27,84.27,100.0,57.2852,57.2852,57.2852,57.2852,100.0
2014-02-05 13:05:00,84.27,84.27,84.27,84.27,0.0,57.2852,57.2852,57.2852,57.2852,0.0
2014-02-05 13:10:00,84.27,84.36,84.27,84.29,1600.0,57.2852,57.3463,57.2852,57.2988,1600.0
2014-02-05 13:15:00,84.31,84.31,84.31,84.31,100.0,57.3123,57.3123,57.3123,57.3123,100.0
2014-02-05 13:20:00,84.34,84.36,84.33,84.33,500.0,57.3327,57.3463,57.3259,57.3259,500.0
2014-02-05 13:25:00,84.29,84.29,84.29,84.29,100.0,57.2988,57.2988,57.2988,57.2988,100.0
2014-02-05 13:30:00,84.29,84.29,84.29,84.29,300.0,57.2988,57.2988,57.2988,57.2988,300.0
2014-02-05 13:35:00,84.29,84.34,84.29,84.34,300.0,57.2988,57.3327,57.2988,57.3327,300.0
2014-02-05 13:40:00,84.34,84.34,84.34,84.34,0.0,57.3327,57.3327,57.3327,57.3327,0.0
2014-02-05 13:45:00,84.34,84.34,84.31,84.31,500.0,57.3327,57.3327,57.3123,57.3123,500.0
2014-02-05 13:50:00,84.27,84.33,84.27,84.33,1200.0,57.2852,57.3259,57.2852,57.3259,1200.0
2014-02-05 13:55:00,84.32,84.34,84.28,84.32,1600.0,57.3191,57.3327,57.292,57.3191,1600.0
2014-02-05 14:00:00,84.32,84.32,84.32,84.32,0.0,57.3191,57.3191,57.3191,57.3191,0.0
2014-02-05 14:05:00,84.33,84.33,84.27,84.27,900.0,57.3259,57.3259,57.2852,57.2852,900.0
2014-02-05 14:10:00,84.35,84.35,84.3,84.34,1100.0,57.3395,57.3395,57.3056,57.3327,1100.0
2014-02-05 14:15:00,84.3,84.3,84.27,84.27,400.0,57.3056,57.3056,57.2852,57.2852,400.0
2014-02-05 14:20:00,84.27,84.31,84.27,84.3,1900.0,57.2852,57.3123,57.2852,57.3056,1900.0
2014-02-05 14:25:00,84.31,84.31,84.28,84.3,2000.0,57.3123,57.3123,57.292,57.3056,2000.0
2014-02-05 14:30:00,84.27,84.29,84.27,84.29,1000.0,57.2852,57.2988,57.2852,57.2988,1000.0
2014-02-05 14:35:00,84.29,84.3,84.27,84.3,600.0,57.2988,57.3056,57.2852,57.3056,600.0
2014-02-05 14:40:00,84.27,84.28,84.27,84.28,200.0,57.2852,57.292,57.2852,57.292,200.0
2014-02-05 14:45:00,84.28,84.29,84.27,84.27,700.0,57.292,57.2988,57.2852,57.2852,700.0
2014-02-05 14:50:00,84.3,84.31,84.29,84.29,2000.0,57.3056,57.3123,57.2988,57.2988,2000.0
2014-02-05 14:55:00,84.29,84.29,84.26,84.26,500.0,57.2988,57.2988,57.2784,57.2784,500.0
2014-02-05 15:00:00,84.26,84.31,84.26,84.3,2000.0,57.2784,57.3123,57.2784,57.3056,2000.0
2014-02-05 15:05:00,84.27,84.27,84.25,84.25,1100.0,57.2852,57.2852,57.2716,57.2716,1100.0
2014-02-05 15:10:00,84.3,84.3,84.3,84.3,700.0,57.3056,57.3056,57.3056,57.3056,700.0
2014-02-05 15:15:00,84.26,84.3,84.25,84.25,3100.0,57.2784,57.3056,57.2716,57.2716,3100.0
2014-02-05 15:20:00,84.28,84.3,84.26,84.3,3200.0,57.292,57.3056,57.2784,57.3056,3200.0
2014-02-05 15:25:00,84.25,84.25,84.25,84.25,1400.0,57.2716,57.2716,57.2716,57.2716,1400.0
2014-02-05 15:30:00,84.26,84.27,84.24,84.26,1700.0,57.2784,57.2852,57.2648,57.2784,1700.0
2014-02-05 15:35:00,84.27,84.27,84.26,84.27,800.0,57.2852,57.2852,57.2784,57.2852,800.0
2014-02-05 15:40:00,84.26,84.27,84.26,84.26,4800.0,57.2784,57.2852,57.2784,57.2784,4800.0
2014-02-05 15:45:00,84.26,84.28,84.26,84.28,300.0,57.2784,57.292,57.2784,57.292,300.0
2014-02-05 15:50:00,84.27,84.28,84.27,84.27,1000.0,57.2852,57.292,57.2852,57.2852,1000.0
2014-02-05 15:55:00,84.28,84.28,84.26,84.27,6900.0,57.292,57.292,57.2784,57.2852,6900.0
2014-02-06 09:30:00,84.21,84.24,84.21,84.24,3600.0,57.2444,57.2648,57.2444,57.2648,3600.0
2014-02-06 09:35:00,84.26,84.26,84.26,84.26,100.0,57.2784,57.2784,57.2784,57.2784,100.0
2014-02-06 09:40:00,84.25,84.26,84.25,84.26,900.0,57.2716,57.2784,57.2716,57.2784,900.0
2014-02-06 09:45:00,84.26,84.26,84.2,84.2,400.0,57.2784,57.2784,57.2376,57.2376,400.0
2014-02-06 09:50:00,84.2,84.23,84.19,84.21,6100.0,57.2376,57.258,57.2308,57.2444,6100.0
2014-02-06 09:55:00,84.19,84.19,84.19,84.19,100.0,57.2308,57.2308,57.2308,57.2308,100.0
2014-02-06 10:00:00,84.2,84.2,84.16,84.2,1900.0,57.2376,57.2376,57.2104,57.2376,1900.0
2014-02-06 10:05:00,84.2,84.2,84.2,84.2,600.0,57.2376,57.2376,57.2376,57.2376,600.0
2014-02-06 10:10:00,84.18,84.21,84.16,84.21,1600.0,57.224,57.2444,57.2104,57.2444,1600.0
2014-02-06 10:15:00,84.22,84.22,84.2,84.22,1900.0,57.2512,57.2512,57.2376,57.2512,1900.0
2014-02-06 10:20:00,84.22,84.22,84.22,84.22,300.0,57.2512,57.2512,57.2512,57.2512,300.0
2014-02-06 10:25:00,84.22,84.22,84.22,84.22,1100.0,57.2512,57.2512,57.2512,57.2512,1100.0
2014-02-06 10:30:00,84.23,84.24,84.2,84.2,1500.0,57.258,57.2648,57.2376,57.2376,1500.0
2014-02-06 10:35:00,84.25,84.25,84.2,84.2,700.0,57.2716,57.2716,57.2376,57.2376,700.0
2014-02-06 10:40:00,84.24,84.24,84.23,84.23,800.0,57.2648,57.2648,57.258,57.258,800.0
2014-02-06 10:45:00,84.23,84.23,84.2,84.23,500.0,57.258,57.258,57.2376,57.258,500.0
2014-02-06 10:50:00,84.2,84.23,84.12,84.23,2000.0,57.2376,57.258,57.1832,57.258,2000.0
2014-02-06 10:55:00,84.19,84.2,84.19,84.19,500.0,57.2308,57.2376,57.2308,57.2308,500.0
2014-02-06 11:00:00,84.22,84.22,84.22,84.22,100.0,57.2512,57.2512,57.2512,57.2512,100.0
2014-02-06 11:05:00,84.22,84.22,84.14,84.14,200.0,57.2512,57.2512,57.1968,57.1968,200.0
2014-02-06 11:10:00,84.12,84.22,84.12,84.22,500.0,57.1832,57.2512,57.1832,57.2512,500.0
2014-02-06 11:15:00,84.17,84.21,84.12,84.19,3700.0,57.2172,57.2444,57.1832,57.2308,3700.0
2014-02-06 11:20:00,84.21,84.21,84.2,84.21,3000.0,57.2444,57.2444,57.2376,57.2444,3000.0
2014-02-06 11:25:00,84.12,84.22,84.12,84.22,3000.0,57.1832,57.2512,57.1832,57.2512,3000.0
2014-02-06 11:30:00,84.22,84.22,84.2,84.22,9100.0,57.2512,57.2512,57.2376,57.2512,9100.0
2014-02-06 11:35:00,84.22,84.22,84.22,84.22,0.0,57.2512,57.2512,57.2512,57.2512,0.0
2014-02-06 11:40:00,84.19,84.21,84.19,84.21,1000.0,57.2308,57.2444,57.2308,57.2444,1000.0
2014-02-06 11:45:00,84.21,84.22,84.2,84.22,1100.0,57.2444,57.2512,57.2376,57.2512,1100.0
2014-02-06 11:50:00,84.22,84.22,84.2,84.21,500.0,57.2512,57.2512,57.2376,57.2444,500.0
2014-02-06 11:55:00,84.19,84.19,84.19,84.19,200.0,57.2308,57.2308,57.2308,57.2308,200.0
2014-02-06 12:00:00,84.2,84.2,84.19,84.19,1700.0,57.2376,57.2376,57.2308,57.2308,1700.0
2014-02-06 12:05:00,84.19,84.19,84.18,84.18,2100.0,57.2308,57.2308,57.224,57.224,2100.0
2014-02-06 12:10:00,84.18,84.19,84.12,84.16,5900.0,57.224,57.2308,57.1832,57.2104,5900.0
2014-02-06 12:15:00,84.2,84.2,84.2,84.2,200.0,57.2376,57.2376,57.2376,57.2376,200.0
2014-02-06 12:20:00,84.17,84.21,84.14,84.14,800.0,57.2172,57.2444,57.1968,57.1968,800.0
2014-02-06 12:25:00,84.21,84.21,84.18,84.2,1700.0,57.2444,57.2444,57.224,57.2376,1700.0
2014-02-06 12:30:00,84.21,84.21,84.21,84.21,100.0,57.2444,57.2444,57.2444,57.2444,100.0
2014-02-06 12:35:00,84.19,84.19,84.19,84.19,900.0,57.2308,57.2308,57.2308,57.2308,900.0
2014-02-06 12:40:00,84.19,84.21,84.19,84.2,1300.0,57.2308,57.2444,57.2308,57.2376,1300.0
2014-02-06 12:45:00,84.22,84.23,84.22,84.23,600.0,57.2512,57.258,57.2512,57.258,600.0
2014-02-06 12:50:00,84.22,84.22,84.16,84.16,17000.0,57.2512,57.2512,57.2104,57.2104,17000.0
2014-02-06 12:55:00,84.19,84.22,84.16,84.18,800.0,57.2308,57.2512,57.2104,57.224,800.0
2014-02-06 13:00:00,84.17,84.22,84.17,84.22,1800.0,57.2172,57.2512,57.2172,57.2512,1800.0
2014-02-06 13:05:00,84.23,84.23,84.23,84.23,200.0,57.258,57.258,57.258,57.258,200.0
2014-02-06 13:10:00,84.19,84.22,84.19,84.22,1300.0,57.2308,57.2512,57.2308,57.2512,1300.0
2014-02-06 13:15:00,84.2,84.22,84.2,84.2,1800.0,57.2376,57.2512,57.2376,57.2376,1800.0
2014-02-06 13:20:00,84.22,84.22,84.21,84.21,42600.0,57.2512,57.2512,57.2444,57.2444,42600.0
2014-02-06 13:25:00,84.2,84.21,84.2,84.2,1200.0,57.2376,57.2444,57.2376,57.2376,1200.0
2014-02-06 13:30:00,84.21,84.22,84.21,84.22,1000.0,57.2444,57.2512,57.2444,57.2512,1000.0
2014-02-06 13:35:00,84.22,84.22,84.2,84.21,700.0,57.2512,57.2512,57.2376,57.2444,700.0
2014-02-06 13:40:00,84.17,84.22,84.17,84.21,7000.0,57.2172,57.2512,57.2172,57.2444,7000.0
2014-02-06 13:45:00,84.21,84.21,84.2,84.2,700.0,57.2444,57.2444,57.2376,57.2376,700.0
2014-02-06 13:50:00,84.21,84.21,84.2,84.2,6600.0,57.2444,57.2444,57.2376,57.2376,6600.0
2014-02-06 13:55:00,84.2,84.2,84.2,84.2,0.0,57.2376,57.2376,57.2376,57.2376,0.0
2014-02-06 14:00:00,84.19,84.19,84.19,84.19,1200.0,57.2308,57.2308,57.2308,57.2308,1200.0
2014-02-06 14:05:00,84.19,84.22,84.19,84.22,800.0,57.2308,57.2512,57.2308,57.2512,800.0
2014-02-06 14:10:00,84.22,84.22,84.2,84.2,6200.0,57.2512,57.2512,57.2376,57.2376,6200.0
2014-02-06 14:15:00,84.2,84.2,84.19,84.19,3100.0,57.2376,57.2376,57.2308,57.2308,3100.0
2014-02-06 14:20:00,84.18,84.18,84.18,84.18,100.0,57.224,57.224,57.224,57.224,100.0
2014-02-06 14:25:00,84.22,84.22,84.22,84.22,700.0,57.2512,57.2512,57.2512,57.2512,700.0
2014-02-06 14:30:00,84.19,84.22,84.18,84.22,7000.0,57.2308,57.2512,57.224,57.2512,7000.0
2014-02-06 14:35:00,84.2,84.22,84.16,84.19,3200.0,57.2376,57.2512,57.2104,57.2308,3200.0
2014-02-06 14:40:00,84.22,84.22,84.19,84.22,1800.0,57.2512,57.2512,57.2308,57.2512,1800.0
2014-02-06 14:45:00,84.21,84.22,84.21,84.22,3000.0,57.2444,57.2512,57.2444,57.2512,3000.0
2014-02-06 14:50:00,84.2,84.22,84.2,84.22,1500.0,57.2376,57.2512,57.2376,57.2512,1500.0
2014-02-06 14:55:00,84.22,84.23,84.22,84.23,800.0,57.2512,57.258,57.2512,57.258,800.0
2014-02-06 15:00:00,84.21,84.23,84.21,84.23,1600.0,57.2444,57.258,57.2444,57.258,1600.0
2014-02-06 15:05:00,84.24,84.24,84.23,84.24,800.0,57.2648,57.2648,57.258,57.2648,800.0
2014-02-06 15:10:00,84.23,84.24,84.23,84.24,1200.0,57.258,57.2648,57.258,57.2648,1200.0
2014-02-06 15:15:00,84.24,84.24,84.21,84.21,2500.0,57.2648,57.2648,57.2444,57.2444,2500.0
2014-02-06 15:20:00,84.22,84.23,84.21,84.21,3200.0,57.2512,57.258,57.2444,57.2444,3200.0
2014-02-06 15:25:00,84.23,84.23,84.21,84.21,4900.0,57.258,57.258,57.2444,57.2444,4900.0
2014-02-06 15:30:00,84.22,84.25,84.21,84.25,1600.0,57.2512,57.2716,57.2444,57.2716,1600.0
2014-02-06 15:35:00,84.24,84.25,84.21,84.21,5200.0,57.2648,57.2716,57.2444,57.2444,5200.0
2014-02-06 15:40:00,84.22,84.25,84.22,84.25,1000.0,57.2512,57.2716,57.2512,57.2716,1000.0
2014-02-06 15:45:00,84.24,84.26,84.22,84.22,1800.0,57.2648,57.2784,57.2512,57.2512,1800.0
2014-02-06 15:50:00,84.23,84.26,84.22,84.24,1100.0,57.258,57.2784,57.2512,57.2648,1100.0
2014-02-06 15:55:00,84.26,84.26,84.21,84.22,2500.0,57.2784,57.2784,57.2444,57.2512,2500.0
2014-02-07 09:30:00,84.38,84.41,84.36,84.4,7900.0,57.3599,57.3803,57.3463,57.3735,7900.0
2014-02-07 09:35:00,84.34,84.38,84.32,84.34,1400.0,57.3327,57.3599,57.3191,57.3327,1400.0
2014-02-07 09:40:00,84.33,84.37,84.33,84.37,1100.0,57.3259,57.3531,57.3259,57.3531,1100.0
2014-02-07 09:45:00,84.4,84.4,84.38,84.38,200.0,57.3735,57.3735,57.3599,57.3599,200.0
2014-02-07 09:50:00,84.4,84.4,84.34,84.39,1600.0,57.3735,57.3735,57.3327,57.3667,1600.0
2014-02-07 09:55:00,84.36,84.4,84.32,84.32,2200.0,57.3463,57.3735,57.3191,57.3191,2200.0
2014-02-07 10:00:00,84.35,84.39,84.32,84.32,1500.0,57.3395,57.3667,57.3191,57.3191,1500.0
2014-02-07 10:05:00,84.32,84.39,84.32,84.36,2200.0,57.3191,57.3667,57.3191,57.3463,2200.0
2014-02-07 10:10:00,84.35,84.4,84.35,84.4,2600.0,57.3395,57.3735,57.3395,57.3735,2600.0
2014-02-07 10:15:00,84.43,84.43,84.42,84.42,200.0,57.3939,57.3939,57.3871,57.3871,200.0
2014-02-07 10:20:00,84.43,84.43,84.42,84.43,1100.0,57.3939,57.3939,57.3871,57.3939,1100.0
2014-02-07 10:25:00,84.43,84.43,84.36,84.36,200.0,57.3939,57.3939,57.3463,57.3463,200.0
2014-02-07 10:30:00,84.44,84.45,84.44,84.45,400.0,57.4007,57.4075,57.4007,57.4075,400.0
2014-02-07 10:35:00,84.42,84.46,84.39,84.39,1200.0,57.3871,57.4143,57.3667,57.3667,1200.0
2014-02-07 10:40:00,84.41,84.44,84.39,84.41,1100.0,57.3803,57.4007,57.3667,57.3803,1100.0
2014-02-07 10:45:00,84.47,84.48,84.42,84.42,2500.0,57.4211,57.4279,57.3871,57.3871,2500.0
2014-02-07 10:50:00,84.49,84.49,84.46,84.46,1000.0,57.4347,57.4347,57.4143,57.4143,1000.0
2014-02-07 10:55:00,84.43,84.43,84.4,84.4,200.0,57.3939,57.3939,57.3735,57.3735,200.0
2014-02-07 11:00:00,84.47,84.49,84.42,84.46,6700.0,57.4211,57.4347,57.3871,57.4143,6700.0
2014-02-07 11:05:00,84.49,84.49,84.44,84.49,4300.0,57.4347,57.4347,57.4007,57.4347,4300.0
2014-02-07 11:10:00,84.49,84.5,84.42,84.42,1100.0,57.4347,57.4415,57.3871,57.3871,1100.0
2014-02-07 11:15:00,84.49,84.5,84.43,84.49,1500.0,57.4347,57.4415,57.3939,57.4347,1500.0
2014-02-07 11:20:00,84.49,84.49,84.49,84.49,0.0,57.4347,57.4347,57.4347,57.4347,0.0
2014-02-07 11:25:00,84.44,84.49,84.44,84.44,500.0,57.4007,57.4347,57.4007,57.4007,500.0
2014-02-07 11:30:00,84.48,84.48,84.43,84.47,2200.0,57.4279,57.4279,57.3939,57.4211,2200.0
2014-02-07 11:35:00,84.48,84.48,84.48,84.48,900.0,57.4279,57.4279,57.4279,57.4279,900.0
2014-02-07 11:40:00,84.49,84.51,84.49,84.51,3000.0,57.4347,57.4483,57.4347,57.4483,3000.0
2014-02-07 11:45:00,84.48,84.51,84.48,84.5,2900.0,57.4279,57.4483,57.4279,57.4415,2900.0
2014-02-07 11:50:00,84.49,84.5,84.49,84.5,1300.0,57.4347,57.4415,57.4347,57.4415,1300.0
2014-02-07 11:55:00,84.48,84.5,84.48,84.48,3200.0,57.4279,57.4415,57.4279,57.4279,3200.0
2014-02-07 12:00:00,84.48,84.48,84.48,84.48,900.0,57.4279,57.4279,57.4279,57.4279,900.0
2014-02-07 12:05:00,84.49,84.51,84.47,84.47,4400.0,57.4347,57.4483,57.4211,57.4211,4400.0
2014-02-07 12:10:00,84.52,84.52,84.49,84.52,2700.0,57.4551,57.4551,57.4347,57.4551,2700.0
2014-02-07 12:15:00,84.49,84.52,84.49,84.52,400.0,57.4347,57.4551,57.4347,57.4551,400.0
2014-02-07 12:20:00,84.49,84.49,84.49,84.49,200.0,57.4347,57.4347,57.4347,57.4347,200.0
2014-02-07 12:25:00,84.49,84.49,84.49,84.49,100.0,57.4347,57.4347,57.4347,57.4347,100.0
2014-02-07 12:30:00,84.49,84.52,84.49,84.52,500.0,57.4347,57.4551,57.4347,57.4551,500.0
2014-02-07 12:35:00,84.54,84.54,84.53,84.53,400.0,57.4687,57.4687,57.4619,57.4619,400.0
2014-02-07 12:40:00,84.52,84.55,84.51,84.51,400.0,57.4551,57.4755,57.4483,57.4483,400.0
2014-02-07 12:45:00,84.5,84.51,84.5,84.51,1600.0,57.4415,57.4483,57.4415,57.4483,1600.0
2014-02-07 12:50:00,84.51,84.51,84.51,84.51,0.0,57.4483,57.4483,57.4483,57.4483,0.0
2014-02-07 12:55:00,84.52,84.52,84.51,84.51,300.0,57.4551,57.4551,57.4483,57.4483,300.0
2014-02-07 13:00:00,84.51,84.51,84.51,84.51,100.0,57.4483,57.4483,57.4483,57.4483,100.0
2014-02-07 13:05:00,84.52,84.54,84.51,84.52,1100.0,57.4551,57.4687,57.4483,57.4551,1100.0
2014-02-07 13:10:00,84.51,84.51,84.51,84.51,200.0,57.4483,57.4483,57.4483,57.4483,200.0
2014-02-07 13:15:00,84.51,84.51,84.51,84.51,0.0,57.4483,57.4483,57.4483,57.4483,0.0
2014-02-07 13:20:00,84.5,84.51,84.5,84.5,300.0,57.4415,57.4483,57.4415,57.4415,300.0
2014-02-07 13:25:00,84.51,84.51,84.5,84.5,2400.0,57.4483,57.4483,57.4415,57.4415,2400.0
2014-02-07 13:30:00,84.5,84.51,84.5,84.5,800.0,57.4415,57.4483,57.4415,57.4415,800.0
2014-02-07 13:35:00,84.5,84.51,84.5,84.5,1100.0,57.4415,57.4483,57.4415,57.4415,1100.0
2014-02-07 13:40:00,84.5,84.5,84.48,84.48,700.0,57.4415,57.4415,57.4279,57.4279,700.0
2014-02-07 13:45:00,84.48,84.48,84.47,84.48,2100.0,57.4279,57.4279,57.4211,57.4279,2100.0
2014-02-07 13:50:00,84.47,84.47,84.47,84.47,1900.0,57.4211,57.4211,57.4211,57.4211,1900.0
2014-02-07 13:55:00,84.47,84.47,84.41,84.45,14600.0,57.4211,57.4211,57.3803,57.4075,14600.0
2014-02-07 14:00:00,84.41,84.42,84.4,84.42,800.0,57.3803,57.3871,57.3735,57.3871,800.0
2014-02-07 14:05:00,84.42,84.42,84.42,84.42,0.0,57.3871,57.3871,57.3871,57.3871,0.0
2014-02-07 14:10:00,84.43,84.45,84.43,84.45,300.0,57.3939,57.4075,57.3939,57.4075,300.0
2014-02-07 14:15:00,84.44,84.44,84.44,84.44,700.0,57.4007,57.4007,57.4007,57.4007,700.0
2014-02-07 14:20:00,84.47,84.49,84.46,84.48,3700.0,57.4211,57.4347,57.4143,57.4279,3700.0
2014-02-07 14:25:00,84.46,84.46,84.43,84.46,800.0,57.4143,57.4143,57.3939,57.4143,800.0
2014-02-07 14:30:00,84.45,84.46,84.42,84.46,3200.0,57.4075,57.4143,57.3871,57.4143,3200.0
2014-02-07 14:35:00,84.42,84.42,84.42,84.42,100.0,57.3871,57.3871,57.3871,57.3871,100.0
2014-02-07 14:40:00,84.47,84.47,84.43,84.43,200.0,57.4211,57.4211,57.3939,57.3939,200.0
2014-02-07 14:45:00,84.47,84.48,84.47,84.48,600.0,57.4211,57.4279,57.4211,57.4279,600.0
2014-02-07 14:50:00,84.43,84.48,84.43,84.48,1700.0,57.3939,57.4279,57.3939,57.4279,1700.0
2014-02-07 14:55:00,84.46,84.49,84.42,84.43,3000.0,57.4143,57.4347,57.3871,57.3939,3000.0
2014-02-07 15:00:00,84.48,84.48,84.45,84.45,2700.0,57.4279,57.4279,57.4075,57.4075,2700.0
2014-02-07 15:05:00,84.46,84.48,84.43,84.48,1000.0,57.4143,57.4279,57.3939,57.4279,1000.0
2014-02-07 15:10:00,84.47,84.48,84.46,84.46,9500.0,57.4211,57.4279,57.4143,57.4143,9500.0
2014-02-07 15:15:00,84.42,84.47,84.42,84.44,4200.0,57.3871,57.4211,57.3871,57.4007,4200.0
2014-02-07 15:20:00,84.44,84.45,84.44,84.45,900.0,57.4007,57.4075,57.4007,57.4075,900.0
2014-02-07 15:25:00,84.41,84.45,84.41,84.45,300.0,57.3803,57.4075,57.3803,57.4075,300.0
2014-02-07 15:30:00,84.45,84.45,84.43,84.44,2000.0,57.4075,57.4075,57.3939,57.4007,2000.0
2014-02-07 15:35:00,84.44,84.44,84.44,84.44,0.0,57.4007,57.4007,57.4007,57.4007,0.0
2014-02-07 15:40:00,84.46,84.49,84.43,84.47,31700.0,57.4143,57.4347,57.3939,57.4211,31700.0
2014-02-07 15:45:00,84.49,84.5,84.47,84.5,18000.0,57.4347,57.4415,57.4211,57.4415,18000.0
2014-02-07 15:50:00,84.48,84.52,84.48,84.52,24000.0,57.4279,57.4551,57.4279,57.4551,24000.0
2014-02-07 15:55:00,84.51,84.52,84.5,84.51,6600.0,57.4483,57.4551,57.4415,57.4483,6600.0
2014-02-10 09:30:00,84.47,84.47,84.41,84.41,10600.0,57.4211,57.4211,57.3803,57.3803,10600.0
2014-02-10 09:35:00,84.42,84.44,84.37,84.42,4000.0,57.3871,57.4007,57.3531,57.3871,4000.0
2014-02-10 09:40:00,84.42,84.44,84.42,84.44,1000.0,57.3871,57.4007,57.3871,57.4007,1000.0
2014-02-10 09:45:00,84.44,84.45,84.41,84.43,1000.0,57.4007,57.4075,57.3803,57.3939,1000.0
2014-02-10 09:50:00,84.4,84.4,84.39,84.39,300.0,57.3735,57.3735,57.3667,57.3667,300.0
2014-02-10 09:55:00,84.41,84.41,84.41,84.41,200.0,57.3803,57.3803,57.3803,57.3803,200.0
2014-02-10 10:00:00,84.42,84.42,84.4,84.42,2800.0,57.3871,57.3871,57.3735,57.3871,2800.0
2014-02-10 10:05:00,84.42,84.45,84.39,84.42,1300.0,57.3871,57.4075,57.3667,57.3871,1300.0
2014-02-10 10:10:00,84.42,84.42,84.4,84.4,200.0,57.3871,57.3871,57.3735,57.3735,200.0
2014-02-10 10:15:00,84.42,84.44,84.41,84.42,1200.0,57.3871,57.4007,57.3803,57.3871,1200.0
2014-02-10 10:20:00,84.41,84.44,84.41,84.44,1300.0,57.3803,57.4007,57.3803,57.4007,1300.0
2014-02-10 10:25:00,84.42,84.43,84.42,84.43,1100.0,57.3871,57.3939,57.3871,57.3939,1100.0
2014-02-10 10:30:00,84.42,84.42,84.42,84.42,100.0,57.3871,57.3871,57.3871,57.3871,100.0
2014-02-10 10:35:00,84.44,84.44,84.44,84.44,400.0,57.4007,57.4007,57.4007,57.4007,400.0
2014-02-10 10:40:00,84.43,84.44,84.43,84.44,2200.0,57.3939,57.4007,57.3939,57.4007,2200.0
2014-02-10 10:45:00,84.46,84.47,84.46,84.47,800.0,57.4143,57.4211,57.4143,57.4211,800.0
2014-02-10 10:50:00,84.44,84.46,84.44,84.46,700.0,57.4007,57.4143,57.4007,57.4143,700.0
2014-02-10 10:55:00,84.45,84.45,84.44,84.44,600.0,57.4075,57.4075,57.4007,57.4007,600.0
2014-02-10 11:00:00,84.44,84.44,84.44,84.44,0.0,57.4007,57.4007,57.4007,57.4007,0.0
2014-02-10 11:05:00,84.43,84.43,84.43,84.43,500.0,57.3939,57.3939,57.3939,57.3939,500.0
2014-02-10 11:10:00,84.46,84.47,84.45,84.46,800.0,57.4143,57.4211,57.4075,57.4143,800.0
2014-02-10 11:15:00,84.44,84.46,84.44,84.46,1300.0,57.4007,57.4143,57.4007,57.4143,1300.0
2014-02-10 11:20:00,84.44,84.46,84.44,84.46,1100.0,57.4007,57.4143,57.4007,57.4143,1100.0
2014-02-10 11:25:00,84.45,84.46,84.44,84.44,700.0,57.4075,57.4143,57.4007,57.4007,700.0
2014-02-10 11:30:00,84.46,84.46,84.46,84.46,100.0,57.4143,57.4143,57.4143,57.4143,100.0
2014-02-10 11:35:00,84.45,84.45,84.45,84.45,6400.0,57.4075,57.4075,57.4075,57.4075,6400.0
2014-02-10 11:40:00,84.46,84.46,84.45,84.45,1200.0,57.4143,57.4143,57.4075,57.4075,1200.0
2014-02-10 11:45:00,84.45,84.45,84.44,84.45,4600.0,57.4075,57.4075,57.4007,57.4075,4600.0
2014-02-10 11:50:00,84.46,84.46,84.44,84.44,2900.0,57.4143,57.4143,57.4007,57.4007,2900.0
2014-02-10 11:55:00,84.46,84.46,84.46,84.46,400.0,57.4143,57.4143,57.4143,57.4143,400.0
2014-02-10 12:00:00,84.44,84.45,84.44,84.45,400.0,57.4007,57.4075,57.4007,57.4075,400.0
2014-02-10 12:05:00,84.45,84.45,84.44,84.44,1400.0,57.4075,57.4075,57.4007,57.4007,1400.0
2014-02-10 12:10:00,84.43,84.43,84.43,84.43,600.0,57.3939,57.3939,57.3939,57.3939,600.0
2014-02-10 12:15:00,84.43,84.43,84.43,84.43,0.0,57.3939,57.3939,57.3939,57.3939,0.0
2014-02-10 12:20:00,84.43,84.43,84.43,84.43,0.0,57.3939,57.3939,57.3939,57.3939,0.0
2014-02-10 12:25:00,84.42,84.42,84.42,84.42,200.0,57.3871,57.3871,57.3871,57.3871,200.0
2014-02-10 12:30:00,84.42,84.42,84.42,84.42,0.0,57.3871,57.3871,57.3871,57.3871,0.0
2014-02-10 12:35:00,84.42,84.42,84.42,84.42,400.0,57.3871,57.3871,57.3871,57.3871,400.0
2014-02-10 12:40:00,84.42,84.42,84.42,84.42,0.0,57.3871,57.3871,57.3871,57.3871,0.0
2014-02-10 12:45:00,84.44,84.44,84.44,84.44,400.0,57.4007,57.4007,57.4007,57.4007,400.0
2014-02-10 12:50:00,84.43,84.44,84.43,84.43,300.0,57.3939,57.4007,57.3939,57.3939,300.0
2014-02-10 12:55:00,84.43,84.43,84.42,84.42,2700.0,57.3939,57.3939,57.3871,57.3871,2700.0
2014-02-10 13:00:00,84.43,84.45,84.42,84.45,1200.0,57.3939,57.4075,57.3871,57.4075,1200.0
2014-02-10 13:05:00,84.46,84.46,84.41,84.43,500.0,57.4143,57.4143,57.3803,57.3939,500.0
2014-02-10 13:10:00,84.41,84.41,84.41,84.41,100.0,57.3803,57.3803,57.3803,57.3803,100.0
2014-02-10 13:15:00,84.44,84.44,84.44,84.44,100.0,57.4007,57.4007,57.4007,57.4007,100.0
2014-02-10 13:20:00,84.42,84.43,84.42,84.42,600.0,57.3871,57.3939,57.3871,57.3871,600.0
2014-02-10 13:25:00,84.42,84.42,84.42,84.42,300.0,57.3871,57.3871,57.3871,57.3871,300.0
2014-02-10 13:30:00,84.42,84.42,84.42,84.42,1800.0,57.3871,57.3871,57.3871,57.3871,1800.0
2014-02-10 13:35:00,84.42,84.42,84.41,84.42,1800.0,57.3871,57.3871,57.3803,57.3871,1800.0
2014-02-10 13:40:00,84.41,84.41,84.39,84.39,1500.0,57.3803,57.3803,57.3667,57.3667,1500.0
2014-02-10 13:45:00,84.41,84.44,84.4,84.44,1700.0,57.3803,57.4007,57.3735,57.4007,1700.0
2014-02-10 13:50:00,84.45,84.45,84.45,84.45,100.0,57.4075,57.4075,57.4075,57.4075,100.0
2014-02-10 13:55:00,84.45,84.45,84.45,84.45,0.0,57.4075,57.4075,57.4075,57.4075,0.0
2014-02-10 14:00:00,84.45,84.45,84.41,84.42,700.0,57.4075,57.4075,57.3803,57.3871,700.0
2014-02-10 14:05:00,84.44,84.44,84.41,84.44,1400.0,57.4007,57.4007,57.3803,57.4007,1400.0
2014-02-10 14:10:00,84.43,84.45,84.42,84.44,3600.0,57.3939,57.4075,57.3871,57.4007,3600.0
2014-02-10 14:15:00,84.44,84.44,84.41,84.43,600.0,57.4007,57.4007,57.3803,57.3939,600.0
2014-02-10 14:20:00,84.42,84.42,84.4,84.4,1300.0,57.3871,57.3871,57.3735,57.3735,1300.0
2014-02-10 14:25:00,84.42,84.43,84.42,84.43,200.0,57.3871,57.3939,57.3871,57.3939,200.0
2014-02-10 14:30:00,84.41,84.43,84.39,84.42,3900.0,57.3803,57.3939,57.3667,57.3871,3900.0
2014-02-10 14:35:00,84.4,84.41,84.4,84.41,1000.0,57.3735,57.3803,57.3735,57.3803,1000.0
2014-02-10 14:40:00,84.43,84.43,84.4,84.42,600.0,57.3939,57.3939,57.3735,57.3871,600.0
2014-02-10 14:45:00,84.42,84.42,84.41,84.41,2500.0,57.3871,57.3871,57.3803,57.3803,2500.0
2014-02-10 14:50:00,84.4,84.43,84.4,84.43,500.0,57.3735,57.3939,57.3735,57.3939,500.0
2014-02-10 14:55:00,84.41,84.44,84.41,84.44,1900.0,57.3803,57.4007,57.3803,57.4007,1900.0
2014-02-10 15:00:00,84.42,84.43,84.42,84.43,700.0,57.3871,57.3939,57.3871,57.3939,700.0
2014-02-10 15:05:00,84.42,84.42,84.41,84.41,1700.0,57.3871,57.3871,57.3803,57.3803,1700.0
2014-02-10 15:10:00,84.42,84.47,84.42,84.42,4300.0,57.3871,57.4211,57.3871,57.3871,4300.0
2014-02-10 15:15:00,84.44,84.48,84.44,84.48,5900.0,57.4007,57.4279,57.4007,57.4279,5900.0
2014-02-10 15:20:00,84.48,84.5,84.46,84.49,16400.0,57.4279,57.4415,57.4143,57.4347,16400.0
2014-02-10 15:25:00,84.5,84.5,84.49,84.5,7000.0,57.4415,57.4415,57.4347,57.4415,7000.0
2014-02-10 15:30:00,84.5,84.5,84.49,84.49,2100.0,57.4415,57.4415,57.4347,57.4347,2100.0
2014-02-10 15:35:00,84.49,84.49,84.44,84.48,3300.0,57.4347,57.4347,57.4007,57.4279,3300.0
2014-02-10 15:40:00,84.48,84.5,84.48,84.5,4500.0,57.4279,57.4415,57.4279,57.4415,4500.0
2014-02-10 15:45:00,84.49,84.5,84.49,84.5,2000.0,57.4347,57.4415,57.4347,57.4415,2000.0
2014-02-10 15:50:00,84.5,84.51,84.49,84.51,4200.0,57.4415,57.4483,57.4347,57.4483,4200.0
2014-02-10 15:55:00,84.51,84.51,84.5,84.51,5800.0,57.4483,57.4483,57.4415,57.4483,5800.0
2014-02-11 09:30:00,84.42,84.46,84.35,84.36,12500.0,57.3871,57.4143,57.3395,57.3463,12500.0
2014-02-11 09:35:00,84.44,84.44,84.35,84.36,1700.0,57.4007,57.4007,57.3395,57.3463,1700.0
2014-02-11 09:40:00,84.35,84.35,84.32,84.33,5900.0,57.3395,57.3395,57.3191,57.3259,5900.0
2014-02-11 09:45:00,84.31,84.31,84.3,84.3,7200.0,57.3123,57.3123,57.3056,57.3056,7200.0
2014-02-11 09:50:00,84.3,84.31,84.21,84.21,14500.0,57.3056,57.3123,57.2444,57.2444,14500.0
2014-02-11 09:55:00,84.29,84.33,84.25,84.28,1300.0,57.2988,57.3259,57.2716,57.292,1300.0
2014-02-11 10:00:00,84.32,84.32,84.3,84.3,600.0,57.3191,57.3191,57.3056,57.3056,600.0
2014-02-11 10:05:00,84.33,84.34,84.33,84.34,300.0,57.3259,57.3327,57.3259,57.3327,300.0
2014-02-11 10:10:00,84.35,84.36,84.3,84.35,1500.0,57.3395,57.3463,57.3056,57.3395,1500.0
2014-02-11 10:15:00,84.35,84.38,84.34,84.35,4400.0,57.3395,57.3599,57.3327,57.3395,4400.0
2014-02-11 10:20:00,84.32,84.35,84.31,84.32,1900.0,57.3191,57.3395,57.3123,57.3191,1900.0
2014-02-11 10:25:00,84.3,84.31,84.3,84.3,400.0,57.3056,57.3123,57.3056,57.3056,400.0
2014-02-11 10:30:00,84.35,84.36,84.31,84.33,2200.0,57.3395,57.3463,57.3123,57.3259,2200.0
2014-02-11 10:35:00,84.35,84.35,84.35,84.35,500.0,57.3395,57.3395,57.3395,57.3395,500.0
2014-02-11 10:40:00,84.34,84.34,84.34,84.34,100.0,57.3327,57.3327,57.3327,57.3327,100.0
2014-02-11 10:45:00,84.34,84.4,84.31,84.31,1600.0,57.3327,57.3735,57.3123,57.3123,1600.0
2014-02-11 10:50:00,84.35,84.35,84.35,84.35,100.0,57.3395,57.3395,57.3395,57.3395,100.0
2014-02-11 10:55:00,84.36,84.4,84.33,84.38,1600.0,57.3463,57.3735,57.3259,57.3599,1600.0
2014-02-11 11:00:00,84.39,84.39,84.36,84.39,3800.0,57.3667,57.3667,57.3463,57.3667,3800.0
2014-02-11 11:05:00,84.38,84.39,84.34,84.36,600.0,57.3599,57.3667,57.3327,57.3463,600.0
2014-02-11 11:10:00,84.4,84.4,84.4,84.4,1300.0,57.3735,57.3735,57.3735,57.3735,1300.0
2014-02-11 11:15:00,84.37,84.37,84.33,84.33,400.0,57.3531,57.3531,57.3259,57.3259,400.0
2014-02-11 11:20:00,84.39,84.4,84.39,84.4,700.0,57.3667,57.3735,57.3667,57.3735,700.0
2014-02-11 11:25:00,84.4,84.4,84.4,84.4,400.0,57.3735,57.3735,57.3735,57.3735,400.0
2014-02-11 11:30:00,84.38,84.4,84.38,84.4,700.0,57.3599,57.3735,57.3599,57.3735,700.0
2014-02-11 11:35:00,84.4,84.4,84.35,84.37,2100.0,57.3735,57.3735,57.3395,57.3531,2100.0
2014-02-11 11:40:00,84.36,84.36,84.36,84.36,200.0,57.3463,57.3463,57.3463,57.3463,200.0
2014-02-11 11:45:00,84.36,84.37,84.32,84.32,2300.0,57.3463,57.3531,57.3191,57.3191,2300.0
2014-02-11 11:50:00,84.34,84.37,84.34,84.37,900.0,57.3327,57.3531,57.3327,57.3531,900.0
2014-02-11 11:55:00,84.37,84.37,84.37,84.37,0.0,57.3531,57.3531,57.3531,57.3531,0.0
2014-02-11 12:00:00,84.33,84.33,84.33,84.33,800.0,57.3259,57.3259,57.3259,57.3259,800.0
2014-02-11 12:05:00,84.37,84.37,84.28,84.34,2600.0,57.3531,57.3531,57.292,57.3327,2600.0
2014-02-11 12:10:00,84.34,84.34,84.34,84.34,0.0,57.3327,57.3327,57.3327,57.3327,0.0
2014-02-11 12:15:00,84.35,84.37,84.35,84.36,1700.0,57.3395,57.3531,57.3395,57.3463,1700.0
2014-02-11 12:20:00,84.35,84.37,84.35,84.35,500.0,57.3395,57.3531,57.3395,57.3395,500.0
2014-02-11 12:25:00,84.35,84.36,84.35,84.35,500.0,57.3395,57.3463,57.3395,57.3395,500.0
2014-02-11 12:30:00,84.33,84.37,84.3,84.3,7100.0,57.3259,57.3531,57.3056,57.3056,7100.0
2014-02-11 12:35:00,84.3,84.33,84.3,84.3,400.0,57.3056,57.3259,57.3056,57.3056,400.0
2014-02-11 12:40:00,84.33,84.33,84.33,84.33,1000.0,57.3259,57.3259,57.3259,57.3259,1000.0
2014-02-11 12:45:00,84.33,84.33,84.33,84.33,0.0,57.3259,57.3259,57.3259,57.3259,0.0
2014-02-11 12:50:00,84.32,84.32,84.32,84.32,100.0,57.3191,57.3191,57.3191,57.3191,100.0
2014-02-11 12:55:00,84.31,84.33,84.31,84.31,800.0,57.3123,57.3259,57.3123,57.3123,800.0
2014-02-11 13:00:00,84.32,84.32,84.31,84.31,1100.0,57.3191,57.3191,57.3123,57.3123,1100.0
2014-02-11 13:05:00,84.32,84.36,84.3,84.32,14500.0,57.3191,57.3463,57.3056,57.3191,14500.0
2014-02-11 13:10:00,84.31,84.31,84.3,84.31,700.0,57.3123,57.3123,57.3056,57.3123,700.0
2014-02-11 13:15:00,84.31,84.31,84.26,84.26,10700.0,57.3123,57.3123,57.2784,57.2784,10700.0
2014-02-11 13:20:00,84.28,84.34,84.28,84.34,300.0,57.292,57.3327,57.292,57.3327,300.0
2014-02-11 13:25:00,84.32,84.32,84.29,84.29,1100.0,57.3191,57.3191,57.2988,57.2988,1100.0
2014-02-11 13:30:00,84.29,84.29,84.29,84.29,100.0,57.2988,57.2988,57.2988,57.2988,100.0
2014-02-11 13:35:00,84.34,84.36,84.34,84.34,2100.0,57.3327,57.3463,57.3327,57.3327,2100.0
2014-02-11 13:40:00,84.32,84.34,84.32,84.34,500.0,57.3191,57.3327,57.3191,57.3327,500.0
2014-02-11 13:45:00,84.34,84.38,84.31,84.31,1300.0,57.3327,57.3599,57.3123,57.3123,1300.0
2014-02-11 13:50:00,84.36,84.36,84.36,84.36,100.0,57.3463,57.3463,57.3463,57.3463,100.0
2014-02-11 13:55:00,84.38,84.38,84.36,84.36,500.0,57.3599,57.3599,57.3463,57.3463,500.0
2014-02-11 14:00:00,84.35,84.37,84.35,84.37,200.0,57.3395,57.3531,57.3395,57.3531,200.0
2014-02-11 14:05:00,84.36,84.37,84.33,84.33,800.0,57.3463,57.3531,57.3259,57.3259,800.0
2014-02-11 14:10:00,84.36,84.36,84.34,84.34,3200.0,57.3463,57.3463,57.3327,57.3327,3200.0
2014-02-11 14:15:00,84.36,84.36,84.33,84.36,3400.0,57.3463,57.3463,57.3259,57.3463,3400.0
2014-02-11 14:20:00,84.35,84.37,84.33,84.37,4800.0,57.3395,57.3531,57.3259,57.3531,4800.0
2014-02-11 14:25:00,84.37,84.37,84.33,84.34,4400.0,57.3531,57.3531,57.3259,57.3327,4400.0
2014-02-11 14:30:00,84.37,84.37,84.33,84.34,2300.0,57.3531,57.3531,57.3259,57.3327,2300.0
2014-02-11 14:35:00,84.36,84.37,84.36,84.37,2200.0,57.3463,57.3531,57.3463,57.3531,2200.0
2014-02-11 14:40:00,84.38,84.39,84.36,84.36,1000.0,57.3599,57.3667,57.3463,57.3463,1000.0
2014-02-11 14:45:00,84.37,84.38,84.35,84.38,1300.0,57.3531,57.3599,57.3395,57.3599,1300.0
2014-02-11 14:50:00,84.39,84.4,84.35,84.35,1100.0,57.3667,57.3735,57.3395,57.3395,1100.0
2014-02-11 14:55:00,84.36,84.39,84.34,84.36,2600.0,57.3463,57.3667,57.3327,57.3463,2600.0
2014-02-11 15:00:00,84.4,84.4,84.37,84.37,800.0,57.3735,57.3735,57.3531,57.3531,800.0
2014-02-11 15:05:00,84.36,84.36,84.36,84.36,1200.0,57.3463,57.3463,57.3463,57.3463,1200.0
2014-02-11 15:10:00,84.38,84.38,84.38,84.38,300.0,57.3599,57.3599,57.3599,57.3599,300.0
2014-02-11 15:15:00,84.38,84.38,84.37,84.37,900.0,57.3599,57.3599,57.3531,57.3531,900.0
2014-02-11 15:20:00,84.38,84.39,84.38,84.39,800.0,57.3599,57.3667,57.3599,57.3667,800.0
2014-02-11 15:25:00,84.39,84.39,84.39,84.39,0.0,57.3667,57.3667,57.3667,57.3667,0.0
2014-02-11 15:30:00,84.36,84.39,84.36,84.37,3500.0,57.3463,57.3667,57.3463,57.3531,3500.0
2014-02-11 15:35:00,84.38,84.38,84.38,84.38,2000.0,57.3599,57.3599,57.3599,57.3599,2000.0
2014-02-11 15:40:00,84.38,84.38,84.37,84.37,5100.0,57.3599,57.3599,57.3531,57.3531,5100.0
2014-02-11 15:45:00,84.37,84.38,84.36,84.36,900.0,57.3531,57.3599,57.3463,57.3463,900.0
2014-02-11 15:50:00,84.38,84.38,84.37,84.37,2100.0,57.3599,57.3599,57.3531,57.3531,2100.0
2014-02-11 15:55:00,84.38,84.38,84.36,84.36,5800.0,57.3599,57.3599,57.3463,57.3463,5800.0
2014-02-12 09:30:00,84.26,84.31,84.23,84.23,8300.0,57.2784,57.3123,57.258,57.258,8300.0
2014-02-12 09:35:00,84.21,84.22,84.21,84.22,8100.0,57.2444,57.2512,57.2444,57.2512,8100.0
2014-02-12 09:40:00,84.21,84.22,84.21,84.22,2900.0,57.2444,57.2512,57.2444,57.2512,2900.0
2014-02-12 09:45:00,84.21,84.22,84.21,84.22,600.0,57.2444,57.2512,57.2444,57.2512,600.0
2014-02-12 09:50:00,84.23,84.24,84.21,84.24,3800.0,57.258,57.2648,57.2444,57.2648,3800.0
2014-02-12 09:55:00,84.24,84.25,84.24,84.25,300.0,57.2648,57.2716,57.2648,57.2716,300.0
2014-02-12 10:00:00,84.22,84.28,84.22,84.28,29000.0,57.2512,57.292,57.2512,57.292,29000.0
2014-02-12 10:05:00,84.29,84.29,84.29,84.29,100.0,57.2988,57.2988,57.2988,57.2988,100.0
2014-02-12 10:10:00,84.27,84.27,84.26,84.26,2100.0,57.2852,57.2852,57.2784,57.2784,2100.0
2014-02-12 10:15:00,84.22,84.25,84.17,84.18,4700.0,57.2512,57.2716,57.2172,57.224,4700.0
2014-02-12 10:20:00,84.2,84.2,84.19,84.2,1600.0,57.2376,57.2376,57.2308,57.2376,1600.0
2014-02-12 10:25:00,84.19,84.19,84.16,84.19,1500.0,57.2308,57.2308,57.2104,57.2308,1500.0
2014-02-12 10:30:00,84.2,84.23,84.16,84.17,1000.0,57.2376,57.258,57.2104,57.2172,1000.0
2014-02-12 10:35:00,84.17,84.17,84.17,84.17,1200.0,57.2172,57.2172,57.2172,57.2172,1200.0
2014-02-12 10:40:00,84.19,84.19,84.16,84.16,600.0,57.2308,57.2308,57.2104,57.2104,600.0
2014-02-12 10:45:00,84.19,84.19,84.16,84.19,500.0,57.2308,57.2308,57.2104,57.2308,500.0
2014-02-12 10:50:00,84.17,84.17,84.17,84.17,200.0,57.2172,57.2172,57.2172,57.2172,200.0
2014-02-12 10:55:00,84.18,84.2,84.12,84.2,2000.0,57.224,57.2376,57.1832,57.2376,2000.0
2014-02-12 11:00:00,84.14,84.18,84.14,84.15,500.0,57.1968,57.224,57.1968,57.2036,500.0
2014-02-12 11:05:00,84.14,84.19,84.14,84.16,2900.0,57.1968,57.2308,57.1968,57.2104,2900.0
2014-02-12 11:10:00,84.16,84.17,84.15,84.17,1700.0,57.2104,57.2172,57.2036,57.2172,1700.0
2014-02-12 11:15:00,84.14,84.14,84.14,84.14,100.0,57.1968,57.1968,57.1968,57.1968,100.0
2014-02-12 11:20:00,84.18,84.18,84.17,84.17,3700.0,57.224,57.224,57.2172,57.2172,3700.0
2014-02-12 11:25:00,84.14,84.19,84.14,84.18,1700.0,57.1968,57.2308,57.1968,57.224,1700.0
2014-02-12 11:30:00,84.19,84.19,84.15,84.15,500.0,57.2308,57.2308,57.2036,57.2036,500.0
2014-02-12 11:35:00,84.17,84.21,84.15,84.21,1800.0,57.2172,57.2444,57.2036,57.2444,1800.0
2014-02-12 11:40:00,84.2,84.2,84.15,84.15,500.0,57.2376,57.2376,57.2036,57.2036,500.0
2014-02-12 11:45:00,84.18,84.2,84.18,84.2,900.0,57.224,57.2376,57.224,57.2376,900.0
2014-02-12 11:50:00,84.15,84.15,84.15,84.15,100.0,57.2036,57.2036,57.2036,57.2036,100.0
2014-02-12 11:55:00,84.21,84.24,84.18,84.18,700.0,57.2444,57.2648,57.224,57.224,700.0
2014-02-12 12:00:00,84.17,84.22,84.17,84.17,800.0,57.2172,57.2512,57.2172,57.2172,800.0
2014-02-12 12:05:00,84.17,84.17,84.17,84.17,0.0,57.2172,57.2172,57.2172,57.2172,0.0
2014-02-12 12:10:00,84.2,84.2,84.2,84.2,400.0,57.2376,57.2376,57.2376,57.2376,400.0
2014-02-12 12:15:00,84.21,84.21,84.19,84.19,300.0,57.2444,57.2444,57.2308,57.2308,300.0
2014-02-12 12:20:00,84.17,84.17,84.17,84.17,200.0,57.2172,57.2172,57.2172,57.2172,200.0
2014-02-12 12:25:00,84.22,84.22,84.17,84.17,400.0,57.2512,57.2512,57.2172,57.2172,400.0
2014-02-12 12:30:00,84.18,84.18,84.14,84.14,400.0,57.224,57.224,57.1968,57.1968,400.0
2014-02-12 12:35:00,84.17,84.17,84.17,84.17,100.0,57.2172,57.2172,57.2172,57.2172,100.0
2014-02-12 12:40:00,84.19,84.19,84.16,84.16,600.0,57.2308,57.2308,57.2104,57.2104,600.0
2014-02-12 12:45:00,84.19,84.19,84.17,84.17,5900.0,57.2308,57.2308,57.2172,57.2172,5900.0
2014-02-12 12:50:00,84.19,84.19,84.18,84.18,200.0,57.2308,57.2308,57.224,57.224,200.0
2014-02-12 12:55:00,84.16,84.18,84.15,84.18,1500.0,57.2104,57.224,57.2036,57.224,1500.0
2014-02-12 13:00:00,84.21,84.21,84.17,84.18,2100.0,57.2444,57.2444,57.2172,57.224,2100.0
2014-02-12 13:05:00,84.17,84.21,84.17,84.18,1000.0,57.2172,57.2444,57.2172,57.224,1000.0
2014-02-12 13:10:00,84.18,84.18,84.18,84.18,900.0,57.224,57.224,57.224,57.224,900.0
2014-02-12 13:15:00,84.19,84.19,84.17,84.17,300.0,57.2308,57.2308,57.2172,57.2172,300.0
2014-02-12 13:20:00,84.17,84.2,84.16,84.16,1400.0,57.2172,57.2376,57.2104,57.2104,1400.0
2014-02-12 13:25:00,84.15,84.15,84.15,84.15,1900.0,57.2036,57.2036,57.2036,57.2036,1900.0
2014-02-12 13:30:00,84.14,84.16,84.13,84.15,2000.0,57.1968,57.2104,57.19,57.2036,2000.0
2014-02-12 13:35:00,84.18,84.18,84.14,84.14,900.0,57.224,57.224,57.1968,57.1968,900.0
2014-02-12 13:40:00,84.18,84.18,84.15,84.15,400.0,57.224,57.224,57.2036,57.2036,400.0
2014-02-12 13:45:00,84.19,84.19,84.16,84.16,1400.0,57.2308,57.2308,57.2104,57.2104,1400.0
2014-02-12 13:50:00,84.17,84.18,84.17,84.18,700.0,57.2172,57.224,57.2172,57.224,700.0
2014-02-12 13:55:00,84.18,84.21,84.16,84.16,700.0,57.224,57.2444,57.2104,57.2104,700.0
2014-02-12 14:00:00,84.19,84.21,84.19,84.21,1300.0,57.2308,57.2444,57.2308,57.2444,1300.0
2014-02-12 14:05:00,84.2,84.21,84.16,84.2,700.0,57.2376,57.2444,57.2104,57.2376,700.0
2014-02-12 14:10:00,84.19,84.22,84.19,84.22,7300.0,57.2308,57.2512,57.2308,57.2512,7300.0
2014-02-12 14:15:00,84.22,84.22,84.2,84.2,1100.0,57.2512,57.2512,57.2376,57.2376,1100.0
2014-02-12 14:20:00,84.21,84.21,84.19,84.19,2600.0,57.2444,57.2444,57.2308,57.2308,2600.0
2014-02-12 14:25:00,84.19,84.21,84.15,84.19,1100.0,57.2308,57.2444,57.2036,57.2308,1100.0
2014-02-12 14:30:00,84.2,84.2,84.18,84.2,300.0,57.2376,57.2376,57.224,57.2376,300.0
2014-02-12 14:35:00,84.21,84.21,84.17,84.17,200.0,57.2444,57.2444,57.2172,57.2172,200.0
2014-02-12 14:40:00,84.19,84.19,84.19,84.19,1800.0,57.2308,57.2308,57.2308,57.2308,1800.0
2014-02-12 14:45:00,84.15,84.17,84.15,84.16,1000.0,57.2036,57.2172,57.2036,57.2104,1000.0
2014-02-12 14:50:00,84.16,84.16,84.16,84.16,100.0,57.2104,57.2104,57.2104,57.2104,100.0
2014-02-12 14:55:00,84.15,84.2,84.15,84.17,4600.0,57.2036,57.2376,57.2036,57.2172,4600.0
2014-02-12 15:00:00,84.19,84.19,84.16,84.19,2000.0,57.2308,57.2308,57.2104,57.2308,2000.0
2014-02-12 15:05:00,84.2,84.2,84.16,84.2,1300.0,57.2376,57.2376,57.2104,57.2376,1300.0
2014-02-12 15:10:00,84.18,84.19,84.16,84.19,1100.0,57.224,57.2308,57.2104,57.2308,1100.0
2014-02-12 15:15:00,84.21,84.21,84.16,84.16,1900.0,57.2444,57.2444,57.2104,57.2104,1900.0
2014-02-12 15:20:00,84.19,84.2,84.16,84.2,3400.0,57.2308,57.2376,57.2104,57.2376,3400.0
2014-02-12 15:25:00,84.16,84.2,84.16,84.2,800.0,57.2104,57.2376,57.2104,57.2376,800.0
2014-02-12 15:30:00,84.17,84.2,84.15,84.18,4200.0,57.2172,57.2376,57.2036,57.224,4200.0
2014-02-12 15:35:00,84.15,84.16,84.15,84.16,800.0,57.2036,57.2104,57.2036,57.2104,800.0
2014-02-12 15:40:00,84.16,84.18,84.16,84.16,1600.0,57.2104,57.224,57.2104,57.2104,1600.0
2014-02-12 15:45:00,84.18,84.21,84.16,84.2,13800.0,57.224,57.2444,57.2104,57.2376,13800.0
2014-02-12 15:50:00,84.17,84.21,84.17,84.21,2900.0,57.2172,57.2444,57.2172,57.2444,2900.0
2014-02-12 15:55:00,84.18,84.19,84.16,84.17,4700.0,57.224,57.2308,57.2104,57.2172,4700.0
2014-02-13 09:30:00,84.35,84.36,84.25,84.35,2100.0,57.3395,57.3463,57.2716,57.3395,2100.0
2014-02-13 09:35:00,84.38,84.38,84.36,84.36,600.0,57.3599,57.3599,57.3463,57.3463,600.0
2014-02-13 09:40:00,84.35,84.36,84.33,84.33,500.0,57.3395,57.3463,57.3259,57.3259,500.0
2014-02-13 09:45:00,84.33,84.45,84.33,84.38,4300.0,57.3259,57.4075,57.3259,57.3599,4300.0
2014-02-13 09:50:00,84.43,84.43,84.43,84.43,100.0,57.3939,57.3939,57.3939,57.3939,100.0
2014-02-13 09:55:00,84.39,84.43,84.39,84.42,1700.0,57.3667,57.3939,57.3667,57.3871,1700.0
2014-02-13 10:00:00,84.38,84.39,84.38,84.38,1200.0,57.3599,57.3667,57.3599,57.3599,1200.0
2014-02-13 10:05:00,84.38,84.38,84.38,84.38,0.0,57.3599,57.3599,57.3599,57.3599,0.0
2014-02-13 10:10:00,84.33,84.37,84.33,84.37,1000.0,57.3259,57.3531,57.3259,57.3531,1000.0
2014-02-13 10:15:00,84.33,84.38,84.33,84.34,4600.0,57.3259,57.3599,57.3259,57.3327,4600.0
2014-02-13 10:20:00,84.34,84.36,84.32,84.32,2800.0,57.3327,57.3463,57.3191,57.3191,2800.0
2014-02-13 10:25:00,84.34,84.36,84.32,84.36,1100.0,57.3327,57.3463,57.3191,57.3463,1100.0
2014-02-13 10:30:00,84.33,84.33,84.33,84.33,200.0,57.3259,57.3259,57.3259,57.3259,200.0
2014-02-13 10:35:00,84.36,84.36,84.35,84.35,200.0,57.3463,57.3463,57.3395,57.3395,200.0
2014-02-13 10:40:00,84.37,84.38,84.37,84.38,800.0,57.3531,57.3599,57.3531,57.3599,800.0
2014-02-13 10:45:00,84.37,84.37,84.37,84.37,700.0,57.3531,57.3531,57.3531,57.3531,700.0
2014-02-13 10:50:00,84.37,84.37,84.33,84.33,1400.0,57.3531,57.3531,57.3259,57.3259,1400.0
2014-02-13 10:55:00,84.35,84.35,84.33,84.33,200.0,57.3395,57.3395,57.3259,57.3259,200.0
2014-02-13 11:00:00,84.35,84.35,84.32,84.32,2000.0,57.3395,57.3395,57.3191,57.3191,2000.0
2014-02-13 11:05:00,84.37,84.37,84.34,84.34,200.0,57.3531,57.3531,57.3327,57.3327,200.0
2014-02-13 11:10:00,84.37,84.37,84.37,84.37,100.0,57.3531,57.3531,57.3531,57.3531,100.0
2014-02-13 11:15:00,84.32,84.32,84.32,84.32,100.0,57.3191,57.3191,57.3191,57.3191,100.0
2014-02-13 11:20:00,84.34,84.35,84.33,84.33,1200.0,57.3327,57.3395,57.3259,57.3259,1200.0
2014-02-13 11:25:00,84.34,84.34,84.34,84.34,800.0,57.3327,57.3327,57.3327,57.3327,800.0
2014-02-13 11:30:00,84.34,84.34,84.34,84.34,0.0,57.3327,57.3327,57.3327,57.3327,0.0
2014-02-13 11:35:00,84.36,84.37,84.34,84.34,1000.0,57.3463,57.3531,57.3327,57.3327,1000.0
2014-02-13 11:40:00,84.35,84.37,84.35,84.37,200.0,57.3395,57.3531,57.3395,57.3531,200.0
2014-02-13 11:45:00,84.36,84.36,84.36,84.36,600.0,57.3463,57.3463,57.3463,57.3463,600.0
2014-02-13 11:50:00,84.37,84.37,84.35,84.35,900.0,57.3531,57.3531,57.3395,57.3395,900.0
2014-02-13 11:55:00,84.35,84.38,84.35,84.38,1800.0,57.3395,57.3599,57.3395,57.3599,1800.0
2014-02-13 12:00:00,84.35,84.35,84.35,84.35,100.0,57.3395,57.3395,57.3395,57.3395,100.0
2014-02-13 12:05:00,84.35,84.35,84.35,84.35,200.0,57.3395,57.3395,57.3395,57.3395,200.0
2014-02-13 12:10:00,84.38,84.38,84.36,84.36,700.0,57.3599,57.3599,57.3463,57.3463,700.0
2014-02-13 12:15:00,84.38,84.38,84.38,84.38,100.0,57.3599,57.3599,57.3599,57.3599,100.0
2014-02-13 12:20:00,84.37,84.43,84.37,84.43,6700.0,57.3531,57.3939,57.3531,57.3939,6700.0
2014-02-13 12:25:00,84.4,84.43,84.4,84.43,1000.0,57.3735,57.3939,57.3735,57.3939,1000.0
2014-02-13 12:30:00,84.42,84.42,84.4,84.4,500.0,57.3871,57.3871,57.3735,57.3735,500.0
2014-02-13 12:35:00,84.39,84.39,84.39,84.39,200.0,57.3667,57.3667,57.3667,57.3667,200.0
2014-02-13 12:40:00,84.38,84.42,84.38,84.42,400.0,57.3599,57.3871,57.3599,57.3871,400.0
2014-02-13 12:45:00,84.39,84.41,84.36,84.41,2200.0,57.3667,57.3803,57.3463,57.3803,2200.0
2014-02-13 12:50:00,84.38,84.45,84.37,84.37,3300.0,57.3599,57.4075,57.3531,57.3531,3300.0
2014-02-13 12:55:00,84.4,84.46,84.4,84.42,4600.0,57.3735,57.4143,57.3735,57.3871,4600.0
2014-02-13 13:00:00,84.42,84.42,84.42,84.42,0.0,57.3871,57.3871,57.3871,57.3871,0.0
2014-02-13 13:05:00,84.4,84.47,84.39,84.39,1500.0,57.3735,57.4211,57.3667,57.3667,1500.0
2014-02-13 13:10:00,84.46,84.47,84.41,84.41,2700.0,57.4143,57.4211,57.3803,57.3803,2700.0
2014-02-13 13:15:00,84.43,84.43,84.43,84.43,100.0,57.3939,57.3939,57.3939,57.3939,100.0
2014-02-13 13:20:00,84.46,84.47,84.44,84.44,600.0,57.4143,57.4211,57.4007,57.4007,600.0
2014-02-13 13:25:00,84.44,84.45,84.42,84.45,1600.0,57.4007,57.4075,57.3871,57.4075,1600.0
2014-02-13 13:30:00,84.43,84.47,84.43,84.47,1400.0,57.3939,57.4211,57.3939,57.4211,1400.0
2014-02-13 13:35:00,84.41,84.47,84.41,84.47,2100.0,57.3803,57.4211,57.3803,57.4211,2100.0
2014-02-13 13:40:00,84.47,84.48,84.42,84.42,500.0,57.4211,57.4279,57.3871,57.3871,500.0
2014-02-13 13:45:00,84.49,84.49,84.49,84.49,100.0,57.4347,57.4347,57.4347,57.4347,100.0
2014-02-13 13:50:00,84.47,84.49,84.46,84.46,1000.0,57.4211,57.4347,57.4143,57.4143,1000.0
2014-02-13 13:55:00,84.46,84.49,84.43,84.45,4800.0,57.4143,57.4347,57.3939,57.4075,4800.0
2014-02-13 14:00:00,84.45,84.46,84.45,84.45,300.0,57.4075,57.4143,57.4075,57.4075,300.0
2014-02-13 14:05:00,84.45,84.45,84.45,84.45,1800.0,57.4075,57.4075,57.4075,57.4075,1800.0
2014-02-13 14:10:00,84.41,84.41,84.41,84.41,100.0,57.3803,57.3803,57.3803,57.3803,100.0
2014-02-13 14:15:00,84.43,84.43,84.43,84.43,700.0,57.3939,57.3939,57.3939,57.3939,700.0
2014-02-13 14:20:00,84.45,84.47,84.44,84.45,3600.0,57.4075,57.4211,57.4007,57.4075,3600.0
2014-02-13 14:25:00,84.45,84.47,84.43,84.47,9800.0,57.4075,57.4211,57.3939,57.4211,9800.0
2014-02-13 14:30:00,84.46,84.46,84.45,84.45,3500.0,57.4143,57.4143,57.4075,57.4075,3500.0
2014-02-13 14:35:00,84.44,84.46,84.44,84.44,3600.0,57.4007,57.4143,57.4007,57.4007,3600.0
2014-02-13 14:40:00,84.48,84.48,84.42,84.46,600.0,57.4279,57.4279,57.3871,57.4143,600.0
2014-02-13 14:45:00,84.46,84.47,84.46,84.47,500.0,57.4143,57.4211,57.4143,57.4211,500.0
2014-02-13 14:50:00,84.47,84.5,84.45,84.47,3400.0,57.4211,57.4415,57.4075,57.4211,3400.0
2014-02-13 14:55:00,84.49,84.49,84.46,84.46,2200.0,57.4347,57.4347,57.4143,57.4143,2200.0
2014-02-13 15:00:00,84.46,84.49,84.45,84.48,5700.0,57.4143,57.4347,57.4075,57.4279,5700.0
2014-02-13 15:05:00,84.48,84.49,84.46,84.46,1400.0,57.4279,57.4347,57.4143,57.4143,1400.0
2014-02-13 15:10:00,84.47,84.49,84.46,84.47,800.0,57.4211,57.4347,57.4143,57.4211,800.0
2014-02-13 15:15:00,84.47,84.47,84.47,84.47,900.0,57.4211,57.4211,57.4211,57.4211,900.0
2014-02-13 15:20:00,84.48,84.49,84.47,84.48,1500.0,57.4279,57.4347,57.4211,57.4279,1500.0
2014-02-13 15:25:00,84.48,84.51,84.48,84.5,2600.0,57.4279,57.4483,57.4279,57.4415,2600.0
2014-02-13 15:30:00,84.5,84.5,84.47,84.47,4400.0,57.4415,57.4415,57.4211,57.4211,4400.0
2014-02-13 15:35:00,84.48,84.49,84.48,84.49,1200.0,57.4279,57.4347,57.4279,57.4347,1200.0
2014-02-13 15:40:00,84.49,84.49,84.48,84.48,1700.0,57.4347,57.4347,57.4279,57.4279,1700.0
2014-02-13 15:45:00,84.48,84.48,84.48,84.48,3200.0,57.4279,57.4279,57.4279,57.4279,3200.0
2014-02-13 15:50:00,84.48,84.49,84.48,84.48,1200.0,57.4279,57.4347,57.4279,57.4279,1200.0
2014-02-13 15:55:00,84.48,84.49,84.48,84.49,5500.0,57.4279,57.4347,57.4279,57.4347,5500.0
2014-02-14 09:30:00,84.58,84.58,84.53,84.53,5700.0,57.4959,57.4959,57.4619,57.4619,5700.0
2014-02-14 09:35:00,84.56,84.56,84.53,84.55,4100.0,57.4823,57.4823,57.4619,57.4755,4100.0
2014-02-14 09:40:00,84.55,84.55,84.55,84.55,800.0,57.4755,57.4755,57.4755,57.4755,800.0
2014-02-14 09:45:00,84.55,84.56,84.5,84.55,6100.0,57.4755,57.4823,57.4415,57.4755,6100.0
2014-02-14 09:50:00,84.59,84.59,84.54,84.55,500.0,57.5027,57.5027,57.4687,57.4755,500.0
2014-02-14 09:55:00,84.54,84.54,84.53,84.53,900.0,57.4687,57.4687,57.4619,57.4619,900.0
2014-02-14 10:00:00,84.54,84.56,84.54,84.56,300.0,57.4687,57.4823,57.4687,57.4823,300.0
2014-02-14 10:05:00,84.55,84.59,84.5,84.58,4200.0,57.4755,57.5027,57.4415,57.4959,4200.0
2014-02-14 10:10:00,84.55,84.57,84.51,84.56,1600.0,57.4755,57.4891,57.4483,57.4823,1600.0
2014-02-14 10:15:00,84.54,84.54,84.5,84.5,700.0,57.4687,57.4687,57.4415,57.4415,700.0
2014-02-14 10:20:00,84.43,84.54,84.43,84.54,700.0,57.3939,57.4687,57.3939,57.4687,700.0
2014-02-14 10:25:00,84.46,84.5,84.46,84.5,300.0,57.4143,57.4415,57.4143,57.4415,300.0
2014-02-14 10:30:00,84.47,84.48,84.45,84.45,1500.0,57.4211,57.4279,57.4075,57.4075,1500.0
2014-02-14 10:35:00,84.48,84.48,84.43,84.43,2600.0,57.4279,57.4279,57.3939,57.3939,2600.0
2014-02-14 10:40:00,84.43,84.49,84.43,84.46,5500.0,57.3939,57.4347,57.3939,57.4143,5500.0
2014-02-14 10:45:00,84.47,84.47,84.45,84.45,800.0,57.4211,57.4211,57.4075,57.4075,800.0
2014-02-14 10:50:00,84.48,84.48,84.48,84.48,300.0,57.4279,57.4279,57.4279,57.4279,300.0
2014-02-14 10:55:00,84.47,84.47,84.47,84.47,200.0,57.4211,57.4211,57.4211,57.4211,200.0
2014-02-14 11:00:00,84.47,84.48,84.47,84.48,400.0,57.4211,57.4279,57.4211,57.4279,400.0
2014-02-14 11:05:00,84.48,84.48,84.48,84.48,0.0,57.4279,57.4279,57.4279,57.4279,0.0
2014-02-14 11:10:00,84.48,84.48,84.48,84.48,0.0,57.4279,57.4279,57.4279,57.4279,0.0
2014-02-14 11:15:00,84.46,84.46,84.46,84.46,200.0,57.4143,57.4143,57.4143,57.4143,200.0
2014-02-14 11:20:00,84.5,84.52,84.46,84.46,5500.0,57.4415,57.4551,57.4143,57.4143,5500.0
2014-02-14 11:25:00,84.46,84.49,84.46,84.46,900.0,57.4143,57.4347,57.4143,57.4143,900.0
2014-02-14 11:30:00,84.47,84.5,84.46,84.5,3300.0,57.4211,57.4415,57.4143,57.4415,3300.0
2014-02-14 11:35:00,84.48,84.48,84.48,84.48,100.0,57.4279,57.4279,57.4279,57.4279,100.0
2014-02-14 11:40:00,84.48,84.48,84.48,84.48,0.0,57.4279,57.4279,57.4279,57.4279,0.0
2014-02-14 11:45:00,84.47,84.48,84.47,84.48,300.0,57.4211,57.4279,57.4211,57.4279,300.0
2014-02-14 11:50:00,84.49,84.49,84.48,84.49,2200.0,57.4347,57.4347,57.4279,57.4347,2200.0
2014-02-14 11:55:00,84.48,84.49,84.48,84.48,700.0,57.4279,57.4347,57.4279,57.4279,700.0
2014-02-14 12:00:00,84.5,84.5,84.47,84.47,2800.0,57.4415,57.4415,57.4211,57.4211,2800.0
2014-02-14 12:05:00,84.48,84.48,84.47,84.47,400.0,57.4279,57.4279,57.4211,57.4211,400.0
2014-02-14 12:10:00,84.49,84.49,84.47,84.49,1300.0,57.4347,57.4347,57.4211,57.4347,1300.0
2014-02-14 12:15:00,84.47,84.5,84.47,84.49,3200.0,57.4211,57.4415,57.4211,57.4347,3200.0
2014-02-14 12:20:00,84.48,84.48,84.48,84.48,700.0,57.4279,57.4279,57.4279,57.4279,700.0
2014-02-14 12:25:00,84.48,84.48,84.48,84.48,100.0,57.4279,57.4279,57.4279,57.4279,100.0
2014-02-14 12:30:00,84.48,84.52,84.48,84.52,1400.0,57.4279,57.4551,57.4279,57.4551,1400.0
2014-02-14 12:35:00,84.52,84.52,84.52,84.52,700.0,57.4551,57.4551,57.4551,57.4551,700.0
2014-02-14 12:40:00,84.52,84.52,84.52,84.52,0.0,57.4551,57.4551,57.4551,57.4551,0.0
2014-02-14 12:45:00,84.53,84.54,84.51,84.53,4600.0,57.4619,57.4687,57.4483,57.4619,4600.0
2014-02-14 12:50:00,84.53,84.53,84.51,84.51,4400.0,57.4619,57.4619,57.4483,57.4483,4400.0
2014-02-14 12:55:00,84.56,84.56,84.51,84.53,6600.0,57.4823,57.4823,57.4483,57.4619,6600.0
2014-02-14 13:00:00,84.52,84.52,84.51,84.51,300.0,57.4551,57.4551,57.4483,57.4483,300.0
2014-02-14 13:05:00,84.54,84.54,84.54,84.54,200.0,57.4687,57.4687,57.4687,57.4687,200.0
2014-02-14 13:10:00,84.53,84.55,84.51,84.53,12800.0,57.4619,57.4755,57.4483,57.4619,12800.0
2014-02-14 13:15:00,84.52,84.53,84.52,84.53,1400.0,57.4551,57.4619,57.4551,57.4619,1400.0
2014-02-14 13:20:00,84.52,84.53,84.52,84.53,300.0,57.4551,57.4619,57.4551,57.4619,300.0
2014-02-14 13:25:00,84.52,84.54,84.52,84.54,800.0,57.4551,57.4687,57.4551,57.4687,800.0
2014-02-14 13:30:00,84.54,84.54,84.54,84.54,0.0,57.4687,57.4687,57.4687,57.4687,0.0
2014-02-14 13:35:00,84.5,84.54,84.5,84.52,1100.0,57.4415,57.4687,57.4415,57.4551,1100.0
2014-02-14 13:40:00,84.52,84.54,84.51,84.52,700.0,57.4551,57.4687,57.4483,57.4551,700.0
2014-02-14 13:45:00,84.54,84.54,84.52,84.52,200.0,57.4687,57.4687,57.4551,57.4551,200.0
2014-02-14 13:50:00,84.53,84.54,84.52,84.52,2600.0,57.4619,57.4687,57.4551,57.4551,2600.0
2014-02-14 13:55:00,84.51,84.51,84.51,84.51,300.0,57.4483,57.4483,57.4483,57.4483,300.0
2014-02-14 14:00:00,84.51,84.51,84.5,84.5,1000.0,57.4483,57.4483,57.4415,57.4415,1000.0
2014-02-14 14:05:00,84.52,84.52,84.5,84.5,700.0,57.4551,57.4551,57.4415,57.4415,700.0
2014-02-14 14:10:00,84.51,84.52,84.5,84.51,1300.0,57.4483,57.4551,57.4415,57.4483,1300.0
2014-02-14 14:15:00,84.51,84.51,84.51,84.51,1000.0,57.4483,57.4483,57.4483,57.4483,1000.0
2014-02-14 14:20:00,84.51,84.51,84.51,84.51,0.0,57.4483,57.4483,57.4483,57.4483,0.0
2014-02-14 14:25:00,84.52,84.55,84.52,84.52,1500.0,57.4551,57.4755,57.4551,57.4551,1500.0
2014-02-14 14:30:00,84.53,84.53,84.51,84.51,500.0,57.4619,57.4619,57.4483,57.4483,500.0
2014-02-14 14:35:00,84.51,84.51,84.51,84.51,0.0,57.4483,57.4483,57.4483,57.4483,0.0
2014-02-14 14:40:00,84.52,84.52,84.5,84.52,2000.0,57.4551,57.4551,57.4415,57.4551,2000.0
2014-02-14 14:45:00,84.51,84.52,84.51,84.52,3000.0,57.4483,57.4551,57.4483,57.4551,3000.0
2014-02-14 14:50:00,84.53,84.55,84.52,84.55,32800.0,57.4619,57.4755,57.4551,57.4755,32800.0
2014-02-14 14:55:00,84.54,84.55,84.5,84.54,4500.0,57.4687,57.4755,57.4415,57.4687,4500.0
2014-02-14 15:00:00,84.54,84.55,84.54,84.55,3400.0,57.4687,57.4755,57.4687,57.4755,3400.0
2014-02-14 15:05:00,84.55,84.56,84.53,84.56,8700.0,57.4755,57.4823,57.4619,57.4823,8700.0
2014-02-14 15:10:00,84.56,84.56,84.55,84.55,900.0,57.4823,57.4823,57.4755,57.4755,900.0
2014-02-14 15:15:00,84.55,84.55,84.51,84.53,300.0,57.4755,57.4755,57.4483,57.4619,300.0
2014-02-14 15:20:00,84.51,84.55,84.5,84.53,5100.0,57.4483,57.4755,57.4415,57.4619,5100.0
2014-02-14 15:25:00,84.54,84.56,84.54,84.54,2800.0,57.4687,57.4823,57.4687,57.4687,2800.0
2014-02-14 15:30:00,84.55,84.55,84.54,84.54,5500.0,57.4755,57.4755,57.4687,57.4687,5500.0
2014-02-14 15:35:00,84.55,84.57,84.51,84.51,6400.0,57.4755,57.4891,57.4483,57.4483,6400.0
2014-02-14 15:40:00,84.51,84.56,84.51,84.52,600.0,57.4483,57.4823,57.4483,57.4551,600.0
2014-02-14 15:45:00,84.52,84.56,84.52,84.54,1000.0,57.4551,57.4823,57.4551,57.4687,1000.0
2014-02-14 15:50:00,84.54,84.54,84.51,84.51,400.0,57.4687,57.4687,57.4483,57.4483,400.0
2014-02-14 15:55:00,84.52,84.56,84.52,84.55,1700.0,57.4551,57.4823,57.4551,57.4755,1700.0
2014-02-18 09:30:00,84.65,84.65,84.6,84.62,14000.0,57.5435,57.5435,57.5095,57.5231,14000.0
2014-02-18 09:35:00,84.61,84.62,84.6,84.62,1300.0,57.5163,57.5231,57.5095,57.5231,1300.0
2014-02-18 09:40:00,84.63,84.63,84.6,84.62,900.0,57.5299,57.5299,57.5095,57.5231,900.0
2014-02-18 09:45:00,84.63,84.64,84.6,84.6,900.0,57.5299,57.5367,57.5095,57.5095,900.0
2014-02-18 09:50:00,84.62,84.62,84.62,84.62,400.0,57.5231,57.5231,57.5231,57.5231,400.0
2014-02-18 09:55:00,84.63,84.67,84.63,84.63,1500.0,57.5299,57.5571,57.5299,57.5299,1500.0
2014-02-18 10:00:00,84.66,84.66,84.64,84.64,3900.0,57.5503,57.5503,57.5367,57.5367,3900.0
2014-02-18 10:05:00,84.63,84.68,84.63,84.68,1800.0,57.5299,57.5639,57.5299,57.5639,1800.0
2014-02-18 10:10:00,84.65,84.68,84.65,84.68,1300.0,57.5435,57.5639,57.5435,57.5639,1300.0
2014-02-18 10:15:00,84.66,84.68,84.66,84.66,5700.0,57.5503,57.5639,57.5503,57.5503,5700.0
2014-02-18 10:20:00,84.65,84.66,84.65,84.66,2400.0,57.5435,57.5503,57.5435,57.5503,2400.0
2014-02-18 10:25:00,84.65,84.65,84.65,84.65,100.0,57.5435,57.5435,57.5435,57.5435,100.0
2014-02-18 10:30:00,84.65,84.65,84.64,84.65,3500.0,57.5435,57.5435,57.5367,57.5435,3500.0
2014-02-18 10:35:00,84.67,84.68,84.66,84.67,2200.0,57.5571,57.5639,57.5503,57.5571,2200.0
2014-02-18 10:40:00,84.66,84.68,84.66,84.68,1500.0,57.5503,57.5639,57.5503,57.5639,1500.0
2014-02-18 10:45:00,84.63,84.67,84.63,84.67,1400.0,57.5299,57.5571,57.5299,57.5571,1400.0
2014-02-18 10:50:00,84.65,84.67,84.65,84.66,1900.0,57.5435,57.5571,57.5435,57.5503,1900.0
2014-02-18 10:55:00,84.68,84.68,84.66,84.66,1400.0,57.5639,57.5639,57.5503,57.5503,1400.0
2014-02-18 11:00:00,84.67,84.67,84.66,84.67,1100.0,57.5571,57.5571,57.5503,57.5571,1100.0
2014-02-18 11:05:00,84.67,84.67,84.64,84.64,3000.0,57.5571,57.5571,57.5367,57.5367,3000.0
2014-02-18 11:10:00,84.66,84.66,84.65,84.65,1300.0,57.5503,57.5503,57.5435,57.5435,1300.0
2014-02-18 11:15:00,84.63,84.66,84.63,84.66,1300.0,57.5299,57.5503,57.5299,57.5503,1300.0
2014-02-18 11:20:00,84.66,84.66,84.66,84.66,900.0,57.5503,57.5503,57.5503,57.5503,900.0
2014-02-18 11:25:00,84.64,84.68,84.64,84.68,1800.0,57.5367,57.5639,57.5367,57.5639,1800.0
2014-02-18 11:30:00,84.67,84.67,84.65,84.65,500.0,57.5571,57.5571,57.5435,57.5435,500.0
2014-02-18 11:35:00,84.67,84.67,84.64,84.64,700.0,57.5571,57.5571,57.5367,57.5367,700.0
2014-02-18 11:40:00,84.66,84.68,84.65,84.68,5200.0,57.5503,57.5639,57.5435,57.5639,5200.0
2014-02-18 11:45:00,84.69,84.7,84.66,84.66,2000.0,57.5707,57.5775,57.5503,57.5503,2000.0
2014-02-18 11:50:00,84.67,84.7,84.67,84.7,600.0,57.5571,57.5775,57.5571,57.5775,600.0
2014-02-18 11:55:00,84.7,84.7,84.7,84.7,0.0,57.5775,57.5775,57.5775,57.5775,0.0
2014-02-18 12:00:00,84.7,84.74,84.69,84.72,2000.0,57.5775,57.6047,57.5707,57.5911,2000.0
2014-02-18 12:05:00,84.73,84.73,84.73,84.73,100.0,57.5979,57.5979,57.5979,57.5979,100.0
2014-02-18 12:10:00,84.71,84.74,84.71,84.74,800.0,57.5843,57.6047,57.5843,57.6047,800.0
2014-02-18 12:15:00,84.71,84.73,84.71,84.71,700.0,57.5843,57.5979,57.5843,57.5843,700.0
2014-02-18 12:20:00,84.73,84.74,84.73,84.73,300.0,57.5979,57.6047,57.5979,57.5979,300.0
2014-02-18 12:25:00,84.71,84.72,84.71,84.72,500.0,57.5843,57.5911,57.5843,57.5911,500.0
2014-02-18 12:30:00,84.72,84.74,84.7,84.71,11100.0,57.5911,57.6047,57.5775,57.5843,11100.0
2014-02-18 12:35:00,84.74,84.74,84.69,84.69,500.0,57.6047,57.6047,57.5707,57.5707,500.0
2014-02-18 12:40:00,84.73,84.73,84.73,84.73,1000.0,57.5979,57.5979,57.5979,57.5979,1000.0
2014-02-18 12:45:00,84.7,84.71,84.7,84.71,300.0,57.5775,57.5843,57.5775,57.5843,300.0
2014-02-18 12:50:00,84.7,84.7,84.69,84.69,400.0,57.5775,57.5775,57.5707,57.5707,400.0
2014-02-18 12:55:00,84.7,84.72,84.7,84.72,3900.0,57.5775,57.5911,57.5775,57.5911,3900.0
2014-02-18 13:00:00,84.74,84.74,84.7,84.7,3200.0,57.6047,57.6047,57.5775,57.5775,3200.0
2014-02-18 13:05:00,84.71,84.78,84.71,84.78,8000.0,57.5843,57.6318,57.5843,57.6318,8000.0
2014-02-18 13:10:00,84.75,84.77,84.74,84.76,7900.0,57.6115,57.625,57.6047,57.6182,7900.0
2014-02-18 13:15:00,84.73,84.77,84.73,84.77,600.0,57.5979,57.625,57.5979,57.625,600.0
2014-02-18 13:20:00,84.76,84.78,84.76,84.78,1000.0,57.6182,57.6318,57.6182,57.6318,1000.0
2014-02-18 13:25:00,84.76,84.78,84.73,84.76,1800.0,57.6182,57.6318,57.5979,57.6182,1800.0
2014-02-18 13:30:00,84.73,84.77,84.73,84.76,1200.0,57.5979,57.625,57.5979,57.6182,1200.0
2014-02-18 13:35:00,84.75,84.76,84.71,84.75,8600.0,57.6115,57.6182,57.5843,57.6115,8600.0
2014-02-18 13:40:00,84.75,84.75,84.73,84.73,1800.0,57.6115,57.6115,57.5979,57.5979,1800.0
2014-02-18 13:45:00,84.73,84.75,84.73,84.74,1100.0,57.5979,57.6115,57.5979,57.6047,1100.0
2014-02-18 13:50:00,84.73,84.74,84.7,84.73,4400.0,57.5979,57.6047,57.5775,57.5979,4400.0
2014-02-18 13:55:00,84.73,84.73,84.71,84.71,400.0,57.5979,57.5979,57.5843,57.5843,400.0
2014-02-18 14:00:00,84.71,84.71,84.71,84.71,0.0,57.5843,57.5843,57.5843,57.5843,0.0
2014-02-18 14:05:00,84.69,84.71,84.69,84.7,3500.0,57.5707,57.5843,57.5707,57.5775,3500.0
2014-02-18 14:10:00,84.7,84.7,84.67,84.67,1000.0,57.5775,57.5775,57.5571,57.5571,1000.0
2014-02-18 14:15:00,84.68,84.68,84.68,84.68,100.0,57.5639,57.5639,57.5639,57.5639,100.0
2014-02-18 14:20:00,84.67,84.68,84.66,84.68,1900.0,57.5571,57.5639,57.5503,57.5639,1900.0
2014-02-18 14:25:00,84.68,84.72,84.68,84.72,5300.0,57.5639,57.5911,57.5639,57.5911,5300.0
2014-02-18 14:30:00,84.7,84.72,84.7,84.72,1100.0,57.5775,57.5911,57.5775,57.5911,1100.0
2014-02-18 14:35:00,84.7,84.71,84.69,84.69,1100.0,57.5775,57.5843,57.5707,57.5707,1100.0
2014-02-18 14:40:00,84.71,84.71,84.69,84.7,3300.0,57.5843,57.5843,57.5707,57.5775,3300.0
2014-02-18 14:45:00,84.7,84.7,84.69,84.7,1300.0,57.5775,57.5775,57.5707,57.5775,1300.0
2014-02-18 14:50:00,84.7,84.7,84.66,84.69,5100.0,57.5775,57.5775,57.5503,57.5707,5100.0
2014-02-18 14:55:00,84.69,84.7,84.67,84.67,5400.0,57.5707,57.5775,57.5571,57.5571,5400.0
2014-02-18 15:00:00,84.68,84.69,84.68,84.68,2900.0,57.5639,57.5707,57.5639,57.5639,2900.0
2014-02-18 15:05:00,84.69,84.71,84.69,84.71,1100.0,57.5707,57.5843,57.5707,57.5843,1100.0
2014-02-18 15:10:00,84.7,84.7,84.69,84.69,1500.0,57.5775,57.5775,57.5707,57.5707,1500.0
2014-02-18 15:15:00,84.69,84.7,84.66,84.66,4700.0,57.5707,57.5775,57.5503,57.5503,4700.0
2014-02-18 15:20:00,84.68,84.7,84.66,84.7,10000.0,57.5639,57.5775,57.5503,57.5775,10000.0
2014-02-18 15:25:00,84.69,84.69,84.69,84.69,2000.0,57.5707,57.5707,57.5707,57.5707,2000.0
2014-02-18 15:30:00,84.69,84.7,84.69,84.69,1400.0,57.5707,57.5775,57.5707,57.5707,1400.0
2014-02-18 15:35:00,84.69,84.71,84.69,84.7,10900.0,57.5707,57.5843,57.5707,57.5775,10900.0
2014-02-18 15:40:00,84.7,84.7,84.69,84.7,5900.0,57.5775,57.5775,57.5707,57.5775,5900.0
2014-02-18 15:45:00,84.7,84.7,84.67,84.67,6500.0,57.5775,57.5775,57.5571,57.5571,6500.0
2014-02-18 15:50:00,84.67,84.69,84.67,84.68,6100.0,57.5571,57.5707,57.5571,57.5639,6100.0
2014-02-18 15:55:00,84.68,84.71,84.66,84.68,8900.0,57.5639,57.5843,57.5503,57.5639,8900.0
2014-02-19 09:30:00,84.82,84.82,84.75,84.77,17000.0,57.659,57.659,57.6115,57.625,17000.0
2014-02-19 09:35:00,84.78,84.81,84.78,84.78,4300.0,57.6318,57.6522,57.6318,57.6318,4300.0
2014-02-19 09:40:00,84.78,84.78,84.78,84.78,200.0,57.6318,57.6318,57.6318,57.6318,200.0
2014-02-19 09:45:00,84.79,84.79,84.78,84.79,900.0,57.6386,57.6386,57.6318,57.6386,900.0
2014-02-19 09:50:00,84.79,84.79,84.79,84.79,1100.0,57.6386,57.6386,57.6386,57.6386,1100.0
2014-02-19 09:55:00,84.79,84.79,84.78,84.78,3900.0,57.6386,57.6386,57.6318,57.6318,3900.0
2014-02-19 10:00:00,84.72,84.73,84.72,84.73,600.0,57.5911,57.5979,57.5911,57.5979,600.0
2014-02-19 10:05:00,84.73,84.79,84.72,84.77,2800.0,57.5979,57.6386,57.5911,57.625,2800.0
2014-02-19 10:10:00,84.76,84.76,84.76,84.76,500.0,57.6182,57.6182,57.6182,57.6182,500.0
2014-02-19 10:15:00,84.79,84.79,84.76,84.77,3100.0,57.6386,57.6386,57.6182,57.625,3100.0
2014-02-19 10:20:00,84.77,84.77,84.75,84.77,3900.0,57.625,57.625,57.6115,57.625,3900.0
2014-02-19 10:25:00,84.77,84.77,84.77,84.77,700.0,57.625,57.625,57.625,57.625,700.0
2014-02-19 10:30:00,84.76,84.77,84.76,84.77,1000.0,57.6182,57.625,57.6182,57.625,1000.0
2014-02-19 10:35:00,84.77,84.77,84.77,84.77,200.0,57.625,57.625,57.625,57.625,200.0
2014-02-19 10:40:00,84.77,84.77,84.76,84.77,1400.0,57.625,57.625,57.6182,57.625,1400.0
2014-02-19 10:45:00,84.8,84.81,84.8,84.81,200.0,57.6454,57.6522,57.6454,57.6522,200.0
2014-02-19 10:50:00,84.79,84.8,84.76,84.79,4500.0,57.6386,57.6454,57.6182,57.6386,4500.0
2014-02-19 10:55:00,84.77,84.79,84.76,84.76,3000.0,57.625,57.6386,57.6182,57.6182,3000.0
2014-02-19 11:00:00,84.76,84.76,84.72,84.74,6000.0,57.6182,57.6182,57.5911,57.6047,6000.0
2014-02-19 11:05:00,84.8,84.8,84.75,84.75,2100.0,57.6454,57.6454,57.6115,57.6115,2100.0
2014-02-19 11:10:00,84.79,84.79,84.77,84.77,800.0,57.6386,57.6386,57.625,57.625,800.0
2014-02-19 11:15:00,84.77,84.79,84.77,84.77,1700.0,57.625,57.6386,57.625,57.625,1700.0
2014-02-19 11:20:00,84.79,84.79,84.77,84.77,600.0,57.6386,57.6386,57.625,57.625,600.0
2014-02-19 11:25:00,84.77,84.77,84.75,84.76,1800.0,57.625,57.625,57.6115,57.6182,1800.0
2014-02-19 11:30:00,84.79,84.79,84.77,84.79,4300.0,57.6386,57.6386,57.625,57.6386,4300.0
2014-02-19 11:35:00,84.79,84.79,84.75,84.76,1000.0,57.6386,57.6386,57.6115,57.6182,1000.0
2014-02-19 11:40:00,84.78,84.78,84.74,84.76,900.0,57.6318,57.6318,57.6047,57.6182,900.0
2014-02-19 11:45:00,84.73,84.77,84.73,84.74,4600.0,57.5979,57.625,57.5979,57.6047,4600.0
2014-02-19 11:50:00,84.74,84.75,84.71,84.75,2500.0,57.6047,57.6115,57.5843,57.6115,2500.0
2014-02-19 11:55:00,84.72,84.77,84.72,84.73,2400.0,57.5911,57.625,57.5911,57.5979,2400.0
2014-02-19 12:00:00,84.77,84.77,84.77,84.77,1000.0,57.625,57.625,57.625,57.625,1000.0
2014-02-19 12:05:00,84.74,84.74,84.71,84.71,200.0,57.6047,57.6047,57.5843,57.5843,200.0
2014-02-19 12:10:00,84.71,84.73,84.71,84.73,200.0,57.5843,57.5979,57.5843,57.5979,200.0
2014-02-19 12:15:00,84.72,84.73,84.72,84.72,3000.0,57.5911,57.5979,57.5911,57.5911,3000.0
2014-02-19 12:20:00,84.75,84.75,84.75,84.75,500.0,57.6115,57.6115,57.6115,57.6115,500.0
2014-02-19 12:25:00,84.73,84.75,84.71,84.71,800.0,57.5979,57.6115,57.5843,57.5843,800.0
2014-02-19 12:30:00,84.73,84.74,84.71,84.74,1200.0,57.5979,57.6047,57.5843,57.6047,1200.0
2014-02-19 12:35:00,84.73,84.76,84.72,84.72,4400.0,57.5979,57.6182,57.5911,57.5911,4400.0
2014-02-19 12:40:00,84.72,84.76,84.71,84.71,9300.0,57.5911,57.6182,57.5843,57.5843,9300.0
2014-02-19 12:45:00,84.71,84.76,84.7,84.71,8100.0,57.5843,57.6182,57.5775,57.5843,8100.0
2014-02-19 12:50:00,84.75,84.76,84.7,84.73,9000.0,57.6115,57.6182,57.5775,57.5979,9000.0
2014-02-19 12:55:00,84.73,84.75,84.71,84.73,6700.0,57.5979,57.6115,57.5843,57.5979,6700.0
2014-02-19 13:00:00,84.73,84.75,84.73,84.75,1900.0,57.5979,57.6115,57.5979,57.6115,1900.0
2014-02-19 13:05:00,84.74,84.75,84.73,84.73,2700.0,57.6047,57.6115,57.5979,57.5979,2700.0
2014-02-19 13:10:00,84.71,84.71,84.7,84.7,900.0,57.5843,57.5843,57.5775,57.5775,900.0
2014-02-19 13:15:00,84.71,84.72,84.71,84.72,300.0,57.5843,57.5911,57.5843,57.5911,300.0
2014-02-19 13:20:00,84.73,84.73,84.71,84.72,700.0,57.5979,57.5979,57.5843,57.5911,700.0
2014-02-19 13:25:00,84.72,84.73,84.72,84.73,300.0,57.5911,57.5979,57.5911,57.5979,300.0
2014-02-19 13:30:00,84.72,84.73,84.71,84.73,2100.0,57.5911,57.5979,57.5843,57.5979,2100.0
2014-02-19 13:35:00,84.73,84.73,84.71,84.71,3900.0,57.5979,57.5979,57.5843,57.5843,3900.0
2014-02-19 13:40:00,84.7,84.71,84.7,84.71,900.0,57.5775,57.5843,57.5775,57.5843,900.0
2014-02-19 13:45:00,84.71,84.71,84.7,84.71,1100.0,57.5843,57.5843,57.5775,57.5843,1100.0
2014-02-19 13:50:00,84.7,84.7,84.68,84.68,4400.0,57.5775,57.5775,57.5639,57.5639,4400.0
2014-02-19 13:55:00,84.67,84.67,84.65,84.67,700.0,57.5571,57.5571,57.5435,57.5571,700.0
2014-02-19 14:00:00,84.64,84.64,84.6,84.6,3500.0,57.5367,57.5367,57.5095,57.5095,3500.0
2014-02-19 14:05:00,84.57,84.61,84.57,84.61,1200.0,57.4891,57.5163,57.4891,57.5163,1200.0
2014-02-19 14:10:00,84.67,84.67,84.57,84.59,1000.0,57.5571,57.5571,57.4891,57.5027,1000.0
2014-02-19 14:15:00,84.62,84.62,84.58,84.58,900.0,57.5231,57.5231,57.4959,57.4959,900.0
2014-02-19 14:20:00,84.58,84.6,84.55,84.6,400.0,57.4959,57.5095,57.4755,57.5095,400.0
2014-02-19 14:25:00,84.56,84.57,84.55,84.55,600.0,57.4823,57.4891,57.4755,57.4755,600.0
2014-02-19 14:30:00,84.53,84.58,84.53,84.58,300.0,57.4619,57.4959,57.4619,57.4959,300.0
2014-02-19 14:35:00,84.58,84.58,84.55,84.57,2300.0,57.4959,57.4959,57.4755,57.4891,2300.0
2014-02-19 14:40:00,84.57,84.57,84.55,84.55,800.0,57.4891,57.4891,57.4755,57.4755,800.0
2014-02-19 14:45:00,84.54,84.54,84.54,84.54,100.0,57.4687,57.4687,57.4687,57.4687,100.0
2014-02-19 14:50:00,84.56,84.59,84.56,84.59,700.0,57.4823,57.5027,57.4823,57.5027,700.0
2014-02-19 14:55:00,84.57,84.59,84.54,84.57,5600.0,57.4891,57.5027,57.4687,57.4891,5600.0
2014-02-19 15:00:00,84.57,84.58,84.54,84.56,3900.0,57.4891,57.4959,57.4687,57.4823,3900.0
2014-02-19 15:05:00,84.55,84.57,84.5,84.57,1600.0,57.4755,57.4891,57.4415,57.4891,1600.0
2014-02-19 15:10:00,84.51,84.54,84.5,84.54,800.0,57.4483,57.4687,57.4415,57.4687,800.0
2014-02-19 15:15:00,84.5,84.57,84.5,84.56,1600.0,57.4415,57.4891,57.4415,57.4823,1600.0
2014-02-19 15:20:00,84.51,84.58,84.5,84.54,4700.0,57.4483,57.4959,57.4415,57.4687,4700.0
2014-02-19 15:25:00,84.5,84.57,84.49,84.49,5300.0,57.4415,57.4891,57.4347,57.4347,5300.0
2014-02-19 15:30:00,84.49,84.5,84.49,84.49,1800.0,57.4347,57.4415,57.4347,57.4347,1800.0
2014-02-19 15:35:00,84.49,84.54,84.49,84.54,6600.0,57.4347,57.4687,57.4347,57.4687,6600.0
2014-02-19 15:40:00,84.53,84.53,84.48,84.49,600.0,57.4619,57.4619,57.4279,57.4347,600.0
2014-02-19 15:45:00,84.5,84.5,84.47,84.47,2800.0,57.4415,57.4415,57.4211,57.4211,2800.0
2014-02-19 15:50:00,84.53,84.53,84.48,84.48,400.0,57.4619,57.4619,57.4279,57.4279,400.0
2014-02-19 15:55:00,84.49,84.54,84.46,84.47,4500.0,57.4347,57.4687,57.4143,57.4211,4500.0
2014-02-20 09:30:00,84.4,84.46,84.4,84.44,4400.0,57.3735,57.4143,57.3735,57.4007,4400.0
2014-02-20 09:35:00,84.42,84.52,84.4,84.43,12500.0,57.3871,57.4551,57.3735,57.3939,12500.0
2014-02-20 09:40:00,84.43,84.46,84.43,84.46,1700.0,57.3939,57.4143,57.3939,57.4143,1700.0
2014-02-20 09:45:00,84.44,84.44,84.44,84.44,300.0,57.4007,57.4007,57.4007,57.4007,300.0
2014-02-20 09:50:00,84.43,84.43,84.43,84.43,100.0,57.3939,57.3939,57.3939,57.3939,100.0
2014-02-20 09:55:00,84.52,84.52,84.43,84.49,1000.0,57.4551,57.4551,57.3939,57.4347,1000.0
2014-02-20 10:00:00,84.5,84.58,84.5,84.56,300.0,57.4415,57.4959,57.4415,57.4823,300.0
2014-02-20 10:05:00,84.54,84.54,84.43,84.51,1600.0,57.4687,57.4687,57.3939,57.4483,1600.0
2014-02-20 10:10:00,84.42,84.42,84.42,84.42,100.0,57.3871,57.3871,57.3871,57.3871,100.0
2014-02-20 10:15:00,84.5,84.5,84.5,84.5,200.0,57.4415,57.4415,57.4415,57.4415,200.0
2014-02-20 10:20:00,84.54,84.54,84.44,84.52,3500.0,57.4687,57.4687,57.4007,57.4551,3500.0
2014-02-20 10:25:00,84.43,84.46,84.4,84.43,6200.0,57.3939,57.4143,57.3735,57.3939,6200.0
2014-02-20 10:30:00,84.41,84.42,84.38,84.38,1300.0,57.3803,57.3871,57.3599,57.3599,1300.0
2014-02-20 10:35:00,84.38,84.45,84.38,84.4,1000.0,57.3599,57.4075,57.3599,57.3735,1000.0
2014-02-20 10:40:00,84.42,84.45,84.42,84.45,900.0,57.3871,57.4075,57.3871,57.4075,900.0
2014-02-20 10:45:00,84.43,84.43,84.37,84.37,700.0,57.3939,57.3939,57.3531,57.3531,700.0
2014-02-20 10:50:00,84.45,84.45,84.45,84.45,100.0,57.4075,57.4075,57.4075,57.4075,100.0
2014-02-20 10:55:00,84.36,84.41,84.33,84.35,6300.0,57.3463,57.3803,57.3259,57.3395,6300.0
2014-02-20 11:00:00,84.36,84.36,84.28,84.28,1900.0,57.3463,57.3463,57.292,57.292,1900.0
2014-02-20 11:05:00,84.34,84.39,84.34,84.39,700.0,57.3327,57.3667,57.3327,57.3667,700.0
2014-02-20 11:10:00,84.36,84.39,84.34,84.39,1000.0,57.3463,57.3667,57.3327,57.3667,1000.0
2014-02-20 11:15:00,84.39,84.39,84.29,84.38,900.0,57.3667,57.3667,57.2988,57.3599,900.0
2014-02-20 11:20:00,84.34,84.34,84.34,84.34,200.0,57.3327,57.3327,57.3327,57.3327,200.0
2014-02-20 11:25:00,84.35,84.35,84.33,84.33,1400.0,57.3395,57.3395,57.3259,57.3259,1400.0
2014-02-20 11:30:00,84.33,84.38,84.3,84.38,2500.0,57.3259,57.3599,57.3056,57.3599,2500.0
2014-02-20 11:35:00,84.34,84.35,84.34,84.35,200.0,57.3327,57.3395,57.3327,57.3395,200.0
2014-02-20 11:40:00,84.38,84.38,84.33,84.34,900.0,57.3599,57.3599,57.3259,57.3327,900.0
2014-02-20 11:45:00,84.37,84.37,84.36,84.36,800.0,57.3531,57.3531,57.3463,57.3463,800.0
2014-02-20 11:50:00,84.37,84.37,84.31,84.37,800.0,57.3531,57.3531,57.3123,57.3531,800.0
2014-02-20 11:55:00,84.34,84.37,84.34,84.37,1000.0,57.3327,57.3531,57.3327,57.3531,1000.0
2014-02-20 12:00:00,84.35,84.4,84.35,84.36,7500.0,57.3395,57.3735,57.3395,57.3463,7500.0
2014-02-20 12:05:00,84.39,84.39,84.36,84.39,3200.0,57.3667,57.3667,57.3463,57.3667,3200.0
2014-02-20 12:10:00,84.39,84.39,84.35,84.37,500.0,57.3667,57.3667,57.3395,57.3531,500.0
2014-02-20 12:15:00,84.36,84.38,84.36,84.38,700.0,57.3463,57.3599,57.3463,57.3599,700.0
2014-02-20 12:20:00,84.38,84.38,84.36,84.36,1900.0,57.3599,57.3599,57.3463,57.3463,1900.0
2014-02-20 12:25:00,84.36,84.36,84.36,84.36,0.0,57.3463,57.3463,57.3463,57.3463,0.0
2014-02-20 12:30:00,84.34,84.34,84.34,84.34,100.0,57.3327,57.3327,57.3327,57.3327,100.0
2014-02-20 12:35:00,84.32,84.34,84.31,84.34,300.0,57.3191,57.3327,57.3123,57.3327,300.0
2014-02-20 12:40:00,84.33,84.36,84.33,84.35,600.0,57.3259,57.3463,57.3259,57.3395,600.0
2014-02-20 12:45:00,84.35,84.36,84.34,84.34,2000.0,57.3395,57.3463,57.3327,57.3327,2000.0
2014-02-20 12:50:00,84.35,84.35,84.35,84.35,200.0,57.3395,57.3395,57.3395,57.3395,200.0
2014-02-20 12:55:00,84.35,84.35,84.35,84.35,0.0,57.3395,57.3395,57.3395,57.3395,0.0
2014-02-20 13:00:00,84.32,84.34,84.32,84.34,500.0,57.3191,57.3327,57.3191,57.3327,500.0
2014-02-20 13:05:00,84.35,84.35,84.35,84.35,100.0,57.3395,57.3395,57.3395,57.3395,100.0
2014-02-20 13:10:00,84.35,84.35,84.35,84.35,0.0,57.3395,57.3395,57.3395,57.3395,0.0
2014-02-20 13:15:00,84.34,84.34,84.34,84.34,100.0,57.3327,57.3327,57.3327,57.3327,100.0
2014-02-20 13:20:00,84.36,84.4,84.33,84.33,1800.0,57.3463,57.3735,57.3259,57.3259,1800.0
2014-02-20 13:25:00,84.34,84.35,84.34,84.35,800.0,57.3327,57.3395,57.3327,57.3395,800.0
2014-02-20 13:30:00,84.34,84.34,84.34,84.34,100.0,57.3327,57.3327,57.3327,57.3327,100.0
2014-02-20 13:35:00,84.4,84.4,84.4,84.4,100.0,57.3735,57.3735,57.3735,57.3735,100.0
2014-02-20 13:40:00,84.4,84.4,84.35,84.35,900.0,57.3735,57.3735,57.3395,57.3395,900.0
2014-02-20 13:45:00,84.36,84.38,84.36,84.38,300.0,57.3463,57.3599,57.3463,57.3599,300.0
2014-02-20 13:50:00,84.36,84.36,84.36,84.36,300.0,57.3463,57.3463,57.3463,57.3463,300.0
2014-02-20 13:55:00,84.36,84.36,84.32,84.36,1600.0,57.3463,57.3463,57.3191,57.3463,1600.0
2014-02-20 14:00:00,84.33,84.33,84.33,84.33,1100.0,57.3259,57.3259,57.3259,57.3259,1100.0
2014-02-20 14:05:00,84.35,84.38,84.32,84.38,23600.0,57.3395,57.3599,57.3191,57.3599,23600.0
2014-02-20 14:10:00,84.39,84.39,84.33,84.33,1600.0,57.3667,57.3667,57.3259,57.3259,1600.0
2014-02-20 14:15:00,84.36,84.39,84.34,84.38,1500.0,57.3463,57.3667,57.3327,57.3599,1500.0
2014-02-20 14:20:00,84.39,84.39,84.34,84.39,2100.0,57.3667,57.3667,57.3327,57.3667,2100.0
2014-02-20 14:25:00,84.37,84.39,84.35,84.35,600.0,57.3531,57.3667,57.3395,57.3395,600.0
2014-02-20 14:30:00,84.37,84.39,84.34,84.34,2500.0,57.3531,57.3667,57.3327,57.3327,2500.0
2014-02-20 14:35:00,84.37,84.37,84.37,84.37,400.0,57.3531,57.3531,57.3531,57.3531,400.0
2014-02-20 14:40:00,84.38,84.38,84.38,84.38,100.0,57.3599,57.3599,57.3599,57.3599,100.0
2014-02-20 14:45:00,84.36,84.39,84.36,84.37,3900.0,57.3463,57.3667,57.3463,57.3531,3900.0
2014-02-20 14:50:00,84.37,84.37,84.37,84.37,0.0,57.3531,57.3531,57.3531,57.3531,0.0
2014-02-20 14:55:00,84.39,84.39,84.38,84.38,500.0,57.3667,57.3667,57.3599,57.3599,500.0
2014-02-20 15:00:00,84.39,84.42,84.39,84.42,700.0,57.3667,57.3871,57.3667,57.3871,700.0
2014-02-20 15:05:00,84.4,84.4,84.35,84.37,600.0,57.3735,57.3735,57.3395,57.3531,600.0
2014-02-20 15:10:00,84.38,84.42,84.38,84.42,1400.0,57.3599,57.3871,57.3599,57.3871,1400.0
2014-02-20 15:15:00,84.4,84.4,84.4,84.4,300.0,57.3735,57.3735,57.3735,57.3735,300.0
2014-02-20 15:20:00,84.41,84.41,84.35,84.39,400.0,57.3803,57.3803,57.3395,57.3667,400.0
2014-02-20 15:25:00,84.36,84.42,84.35,84.36,4100.0,57.3463,57.3871,57.3395,57.3463,4100.0
2014-02-20 15:30:00,84.42,84.42,84.39,84.39,10300.0,57.3871,57.3871,57.3667,57.3667,10300.0
2014-02-20 15:35:00,84.41,84.44,84.35,84.43,25800.0,57.3803,57.4007,57.3395,57.3939,25800.0
2014-02-20 15:40:00,84.41,84.41,84.41,84.41,1000.0,57.3803,57.3803,57.3803,57.3803,1000.0
2014-02-20 15:45:00,84.4,84.4,84.4,84.4,100.0,57.3735,57.3735,57.3735,57.3735,100.0
2014-02-20 15:50:00,84.44,84.44,84.44,84.44,900.0,57.4007,57.4007,57.4007,57.4007,900.0
2014-02-20 15:55:00,84.41,84.44,84.4,84.43,1500.0,57.3803,57.4007,57.3735,57.3939,1500.0
2014-02-21 09:30:00,84.45,84.45,84.4,84.43,9900.0,57.4075,57.4075,57.3735,57.3939,9900.0
2014-02-21 09:35:00,84.41,84.42,84.39,84.4,6600.0,57.3803,57.3871,57.3667,57.3735,6600.0
2014-02-21 09:40:00,84.41,84.41,84.41,84.41,200.0,57.3803,57.3803,57.3803,57.3803,200.0
2014-02-21 09:45:00,84.41,84.41,84.39,84.41,3300.0,57.3803,57.3803,57.3667,57.3803,3300.0
2014-02-21 09:50:00,84.41,84.46,84.39,84.46,4900.0,57.3803,57.4143,57.3667,57.4143,4900.0
2014-02-21 09:55:00,84.43,84.47,84.41,84.41,1400.0,57.3939,57.4211,57.3803,57.3803,1400.0
2014-02-21 10:00:00,84.41,84.41,84.41,84.41,0.0,57.3803,57.3803,57.3803,57.3803,0.0
2014-02-21 10:05:00,84.45,84.46,84.43,84.43,1100.0,57.4075,57.4143,57.3939,57.3939,1100.0
2014-02-21 10:10:00,84.43,84.43,84.43,84.43,0.0,57.3939,57.3939,57.3939,57.3939,0.0
2014-02-21 10:15:00,84.46,84.46,84.39,84.39,400.0,57.4143,57.4143,57.3667,57.3667,400.0
2014-02-21 10:20:00,84.46,84.46,84.41,84.42,1800.0,57.4143,57.4143,57.3803,57.3871,1800.0
2014-02-21 10:25:00,84.46,84.46,84.43,84.43,700.0,57.4143,57.4143,57.3939,57.3939,700.0
2014-02-21 10:30:00,84.45,84.45,84.4,84.45,2000.0,57.4075,57.4075,57.3735,57.4075,2000.0
2014-02-21 10:35:00,84.45,84.45,84.45,84.45,100.0,57.4075,57.4075,57.4075,57.4075,100.0
2014-02-21 10:40:00,84.45,84.45,84.41,84.44,2500.0,57.4075,57.4075,57.3803,57.4007,2500.0
2014-02-21 10:45:00,84.4,84.4,84.4,84.4,100.0,57.3735,57.3735,57.3735,57.3735,100.0
2014-02-21 10:50:00,84.4,84.42,84.4,84.42,1400.0,57.3735,57.3871,57.3735,57.3871,1400.0
2014-02-21 10:55:00,84.45,84.45,84.45,84.45,3600.0,57.4075,57.4075,57.4075,57.4075,3600.0
2014-02-21 11:00:00,84.45,84.45,84.45,84.45,0.0,57.4075,57.4075,57.4075,57.4075,0.0
2014-02-21 11:05:00,84.45,84.46,84.4,84.4,1200.0,57.4075,57.4143,57.3735,57.3735,1200.0
2014-02-21 11:10:00,84.46,84.46,84.41,84.41,900.0,57.4143,57.4143,57.3803,57.3803,900.0
2014-02-21 11:15:00,84.47,84.47,84.43,84.43,1600.0,57.4211,57.4211,57.3939,57.3939,1600.0
2014-02-21 11:20:00,84.42,84.42,84.42,84.42,800.0,57.3871,57.3871,57.3871,57.3871,800.0
2014-02-21 11:25:00,84.46,84.47,84.42,84.42,1900.0,57.4143,57.4211,57.3871,57.3871,1900.0
2014-02-21 11:30:00,84.47,84.47,84.47,84.47,200.0,57.4211,57.4211,57.4211,57.4211,200.0
2014-02-21 11:35:00,84.44,84.47,84.44,84.47,1500.0,57.4007,57.4211,57.4007,57.4211,1500.0
2014-02-21 11:40:00,84.45,84.47,84.44,84.46,400.0,57.4075,57.4211,57.4007,57.4143,400.0
2014-02-21 11:45:00,84.46,84.47,84.45,84.45,700.0,57.4143,57.4211,57.4075,57.4075,700.0
2014-02-21 11:50:00,84.47,84.47,84.46,84.46,600.0,57.4211,57.4211,57.4143,57.4143,600.0
2014-02-21 11:55:00,84.47,84.5,84.44,84.44,5900.0,57.4211,57.4415,57.4007,57.4007,5900.0
2014-02-21 12:00:00,84.44,84.44,84.43,84.43,200.0,57.4007,57.4007,57.3939,57.3939,200.0
2014-02-21 12:05:00,84.48,84.49,84.42,84.42,2500.0,57.4279,57.4347,57.3871,57.3871,2500.0
2014-02-21 12:10:00,84.5,84.5,84.44,84.49,1600.0,57.4415,57.4415,57.4007,57.4347,1600.0
2014-02-21 12:15:00,84.5,84.5,84.47,84.5,1100.0,57.4415,57.4415,57.4211,57.4415,1100.0
2014-02-21 12:20:00,84.48,84.57,84.44,84.51,19300.0,57.4279,57.4891,57.4007,57.4483,19300.0
2014-02-21 12:25:00,84.54,84.54,84.54,84.54,400.0,57.4687,57.4687,57.4687,57.4687,400.0
2014-02-21 12:30:00,84.54,84.54,84.47,84.47,500.0,57.4687,57.4687,57.4211,57.4211,500.0
2014-02-21 12:35:00,84.54,84.54,84.48,84.48,400.0,57.4687,57.4687,57.4279,57.4279,400.0
2014-02-21 12:40:00,84.48,84.48,84.48,84.48,0.0,57.4279,57.4279,57.4279,57.4279,0.0
2014-02-21 12:45:00,84.48,84.55,84.48,84.55,3500.0,57.4279,57.4755,57.4279,57.4755,3500.0
2014-02-21 12:50:00,84.48,84.55,84.48,84.55,4800.0,57.4279,57.4755,57.4279,57.4755,4800.0
2014-02-21 12:55:00,84.53,84.53,84.5,84.5,300.0,57.4619,57.4619,57.4415,57.4415,300.0
2014-02-21 13:00:00,84.5,84.5,84.5,84.5,0.0,57.4415,57.4415,57.4415,57.4415,0.0
2014-02-21 13:05:00,84.5,84.5,84.5,84.5,200.0,57.4415,57.4415,57.4415,57.4415,200.0
2014-02-21 13:10:00,84.55,84.55,84.55,84.55,600.0,57.4755,57.4755,57.4755,57.4755,600.0
2014-02-21 13:15:00,84.55,84.55,84.55,84.55,100.0,57.4755,57.4755,57.4755,57.4755,100.0
2014-02-21 13:20:00,84.52,84.52,84.52,84.52,100.0,57.4551,57.4551,57.4551,57.4551,100.0
2014-02-21 13:25:00,84.53,84.54,84.52,84.54,1400.0,57.4619,57.4687,57.4551,57.4687,1400.0
2014-02-21 13:30:00,84.55,84.55,84.53,84.53,500.0,57.4755,57.4755,57.4619,57.4619,500.0
2014-02-21 13:35:00,84.53,84.55,84.52,84.55,1600.0,57.4619,57.4755,57.4551,57.4755,1600.0
2014-02-21 13:40:00,84.52,84.56,84.52,84.56,1000.0,57.4551,57.4823,57.4551,57.4823,1000.0
2014-02-21 13:45:00,84.53,84.54,84.53,84.54,700.0,57.4619,57.4687,57.4619,57.4687,700.0
2014-02-21 13:50:00,84.56,84.56,84.53,84.54,2900.0,57.4823,57.4823,57.4619,57.4687,2900.0
2014-02-21 13:55:00,84.53,84.56,84.53,84.56,1200.0,57.4619,57.4823,57.4619,57.4823,1200.0
2014-02-21 14:00:00,84.55,84.55,84.53,84.53,500.0,57.4755,57.4755,57.4619,57.4619,500.0
2014-02-21 14:05:00,84.53,84.54,84.53,84.54,500.0,57.4619,57.4687,57.4619,57.4687,500.0
2014-02-21 14:10:00,84.52,84.54,84.52,84.54,800.0,57.4551,57.4687,57.4551,57.4687,800.0
2014-02-21 14:15:00,84.55,84.58,84.52,84.56,14800.0,57.4755,57.4959,57.4551,57.4823,14800.0
2014-02-21 14:20:00,84.57,84.59,84.57,84.57,1500.0,57.4891,57.5027,57.4891,57.4891,1500.0
2014-02-21 14:25:00,84.56,84.56,84.52,84.52,1500.0,57.4823,57.4823,57.4551,57.4551,1500.0
2014-02-21 14:30:00,84.57,84.57,84.53,84.53,200.0,57.4891,57.4891,57.4619,57.4619,200.0
2014-02-21 14:35:00,84.58,84.58,84.55,84.56,700.0,57.4959,57.4959,57.4755,57.4823,700.0
2014-02-21 14:40:00,84.57,84.58,84.55,84.57,4900.0,57.4891,57.4959,57.4755,57.4891,4900.0
2014-02-21 14:45:00,84.55,84.57,84.55,84.57,4000.0,57.4755,57.4891,57.4755,57.4891,4000.0
2014-02-21 14:50:00,84.56,84.56,84.55,84.56,500.0,57.4823,57.4823,57.4755,57.4823,500.0
2014-02-21 14:55:00,84.55,84.56,84.55,84.55,300.0,57.4755,57.4823,57.4755,57.4755,300.0
2014-02-21 15:00:00,84.55,84.55,84.55,84.55,0.0,57.4755,57.4755,57.4755,57.4755,0.0
2014-02-21 15:05:00,84.52,84.52,84.52,84.52,600.0,57.4551,57.4551,57.4551,57.4551,600.0
2014-02-21 15:10:00,84.57,84.57,84.54,84.55,1500.0,57.4891,57.4891,57.4687,57.4755,1500.0
2014-02-21 15:15:00,84.55,84.57,84.55,84.55,600.0,57.4755,57.4891,57.4755,57.4755,600.0
2014-02-21 15:20:00,84.56,84.57,84.56,84.57,200.0,57.4823,57.4891,57.4823,57.4891,200.0
2014-02-21 15:25:00,84.58,84.58,84.57,84.57,1600.0,57.4959,57.4959,57.4891,57.4891,1600.0
2014-02-21 15:30:00,84.58,84.58,84.56,84.57,5700.0,57.4959,57.4959,57.4823,57.4891,5700.0
2014-02-21 15:35:00,84.58,84.58,84.58,84.58,2000.0,57.4959,57.4959,57.4959,57.4959,2000.0
2014-02-21 15:40:00,84.58,84.63,84.56,84.62,14100.0,57.4959,57.5299,57.4823,57.5231,14100.0
2014-02-21 15:45:00,84.58,84.6,84.57,84.6,1400.0,57.4959,57.5095,57.4891,57.5095,1400.0
2014-02-21 15:50:00,84.55,84.58,84.55,84.58,1000.0,57.4755,57.4959,57.4755,57.4959,1000.0
2014-02-21 15:55:00,84.59,84.61,84.58,84.58,4200.0,57.5027,57.5163,57.4959,57.4959,4200.0
2014-02-24 09:30:00,84.62,84.65,84.6,84.63,6600.0,57.5231,57.5435,57.5095,57.5299,6600.0
2014-02-24 09:35:00,84.62,84.63,84.62,84.63,1800.0,57.5231,57.5299,57.5231,57.5299,1800.0
2014-02-24 09:40:00,84.64,84.64,84.63,84.63,4200.0,57.5367,57.5367,57.5299,57.5299,4200.0
2014-02-24 09:45:00,84.64,84.64,84.62,84.62,1200.0,57.5367,57.5367,57.5231,57.5231,1200.0
2014-02-24 09:50:00,84.62,84.64,84.62,84.62,1100.0,57.5231,57.5367,57.5231,57.5231,1100.0
2014-02-24 09:55:00,84.62,84.62,84.62,84.62,0.0,57.5231,57.5231,57.5231,57.5231,0.0
2014-02-24 10:00:00,84.6,84.6,84.56,84.6,2700.0,57.5095,57.5095,57.4823,57.5095,2700.0
2014-02-24 10:05:00,84.6,84.6,84.52,84.58,400.0,57.5095,57.5095,57.4551,57.4959,400.0
2014-02-24 10:10:00,84.61,84.61,84.61,84.61,500.0,57.5163,57.5163,57.5163,57.5163,500.0
2014-02-24 10:15:00,84.61,84.61,84.55,84.61,2500.0,57.5163,57.5163,57.4755,57.5163,2500.0
2014-02-24 10:20:00,84.61,84.61,84.55,84.6,1200.0,57.5163,57.5163,57.4755,57.5095,1200.0
2014-02-24 10:25:00,84.59,84.62,84.59,84.59,700.0,57.5027,57.5231,57.5027,57.5027,700.0
2014-02-24 10:30:00,84.62,84.66,84.6,84.62,649300.0,57.5231,57.5503,57.5095,57.5231,649300.0
2014-02-24 10:35:00,84.61,84.61,84.6,84.61,13700.0,57.5163,57.5163,57.5095,57.5163,13700.0
2014-02-24 10:40:00,84.61,84.62,84.61,84.62,300.0,57.5163,57.5231,57.5163,57.5231,300.0
2014-02-24 10:45:00,84.61,84.62,84.6,84.6,9000.0,57.5163,57.5231,57.5095,57.5095,9000.0
2014-02-24 10:50:00,84.61,84.62,84.6,84.61,1700.0,57.5163,57.5231,57.5095,57.5163,1700.0
2014-02-24 10:55:00,84.61,84.61,84.61,84.61,0.0,57.5163,57.5163,57.5163,57.5163,0.0
2014-02-24 11:00:00,84.62,84.62,84.61,84.62,500.0,57.5231,57.5231,57.5163,57.5231,500.0
2014-02-24 11:05:00,84.63,84.64,84.63,84.64,4900.0,57.5299,57.5367,57.5299,57.5367,4900.0
2014-02-24 11:10:00,84.64,84.66,84.63,84.66,7300.0,57.5367,57.5503,57.5299,57.5503,7300.0
2014-02-24 11:15:00,84.62,84.64,84.62,84.64,800.0,57.5231,57.5367,57.5231,57.5367,800.0
2014-02-24 11:20:00,84.66,84.66,84.62,84.66,2200.0,57.5503,57.5503,57.5231,57.5503,2200.0
2014-02-24 11:25:00,84.62,84.65,84.62,84.65,2000.0,57.5231,57.5435,57.5231,57.5435,2000.0
2014-02-24 11:30:00,84.61,84.66,84.61,84.61,6800.0,57.5163,57.5503,57.5163,57.5163,6800.0
2014-02-24 11:35:00,84.63,84.66,84.61,84.63,4000.0,57.5299,57.5503,57.5163,57.5299,4000.0
2014-02-24 11:40:00,84.63,84.63,84.6,84.62,700.0,57.5299,57.5299,57.5095,57.5231,700.0
2014-02-24 11:45:00,84.61,84.61,84.61,84.61,100.0,57.5163,57.5163,57.5163,57.5163,100.0
2014-02-24 11:50:00,84.63,84.63,84.62,84.62,1300.0,57.5299,57.5299,57.5231,57.5231,1300.0
2014-02-24 11:55:00,84.61,84.63,84.61,84.63,2400.0,57.5163,57.5299,57.5163,57.5299,2400.0
2014-02-24 12:00:00,84.63,84.63,84.63,84.63,1400.0,57.5299,57.5299,57.5299,57.5299,1400.0
2014-02-24 12:05:00,84.63,84.64,84.61,84.64,1100.0,57.5299,57.5367,57.5163,57.5367,1100.0
2014-02-24 12:10:00,84.64,84.64,84.64,84.64,100.0,57.5367,57.5367,57.5367,57.5367,100.0
2014-02-24 12:15:00,84.6,84.62,84.5,84.59,5900.0,57.5095,57.5231,57.4415,57.5027,5900.0
2014-02-24 12:20:00,84.61,84.61,84.61,84.61,500.0,57.5163,57.5163,57.5163,57.5163,500.0
2014-02-24 12:25:00,84.63,84.63,84.61,84.61,600.0,57.5299,57.5299,57.5163,57.5163,600.0
2014-02-24 12:30:00,84.59,84.59,84.53,84.58,1400.0,57.5027,57.5027,57.4619,57.4959,1400.0
2014-02-24 12:35:00,84.59,84.6,84.56,84.56,4200.0,57.5027,57.5095,57.4823,57.4823,4200.0
2014-02-24 12:40:00,84.59,84.59,84.55,84.55,1100.0,57.5027,57.5027,57.4755,57.4755,1100.0
2014-02-24 12:45:00,84.57,84.57,84.54,84.54,300.0,57.4891,57.4891,57.4687,57.4687,300.0
2014-02-24 12:50:00,84.57,84.58,84.57,84.58,1500.0,57.4891,57.4959,57.4891,57.4959,1500.0
2014-02-24 12:55:00,84.58,84.58,84.58,84.58,300.0,57.4959,57.4959,57.4959,57.4959,300.0
2014-02-24 13:00:00,84.56,84.56,84.56,84.56,200.0,57.4823,57.4823,57.4823,57.4823,200.0
2014-02-24 13:05:00,84.56,84.56,84.56,84.56,600.0,57.4823,57.4823,57.4823,57.4823,600.0
2014-02-24 13:10:00,84.6,84.6,84.59,84.59,700.0,57.5095,57.5095,57.5027,57.5027,700.0
2014-02-24 13:15:00,84.57,84.59,84.57,84.59,300.0,57.4891,57.5027,57.4891,57.5027,300.0
2014-02-24 13:20:00,84.59,84.59,84.55,84.59,3200.0,57.5027,57.5027,57.4755,57.5027,3200.0
2014-02-24 13:25:00,84.57,84.59,84.57,84.57,3000.0,57.4891,57.5027,57.4891,57.4891,3000.0
2014-02-24 13:30:00,84.57,84.59,84.56,84.56,1400.0,57.4891,57.5027,57.4823,57.4823,1400.0
2014-02-24 13:35:00,84.56,84.57,84.56,84.57,400.0,57.4823,57.4891,57.4823,57.4891,400.0
2014-02-24 13:40:00,84.6,84.6,84.6,84.6,2900.0,57.5095,57.5095,57.5095,57.5095,2900.0
2014-02-24 13:45:00,84.58,84.59,84.58,84.59,400.0,57.4959,57.5027,57.4959,57.5027,400.0
2014-02-24 13:50:00,84.62,84.62,84.56,84.57,600.0,57.5231,57.5231,57.4823,57.4891,600.0
2014-02-24 13:55:00,84.6,84.61,84.56,84.61,500.0,57.5095,57.5163,57.4823,57.5163,500.0
2014-02-24 14:00:00,84.56,84.6,84.56,84.56,1500.0,57.4823,57.5095,57.4823,57.4823,1500.0
2014-02-24 14:05:00,84.57,84.6,84.56,84.6,2600.0,57.4891,57.5095,57.4823,57.5095,2600.0
2014-02-24 14:10:00,84.61,84.61,84.58,84.58,1000.0,57.5163,57.5163,57.4959,57.4959,1000.0
2014-02-24 14:15:00,84.58,84.58,84.58,84.58,500.0,57.4959,57.4959,57.4959,57.4959,500.0
2014-02-24 14:20:00,84.6,84.6,84.56,84.56,800.0,57.5095,57.5095,57.4823,57.4823,800.0
2014-02-24 14:25:00,84.58,84.61,84.56,84.56,3200.0,57.4959,57.5163,57.4823,57.4823,3200.0
2014-02-24 14:30:00,84.56,84.61,84.56,84.56,2400.0,57.4823,57.5163,57.4823,57.4823,2400.0
2014-02-24 14:35:00,84.56,84.58,84.56,84.58,800.0,57.4823,57.4959,57.4823,57.4959,800.0
2014-02-24 14:40:00,84.57,84.62,84.56,84.57,1800.0,57.4891,57.5231,57.4823,57.4891,1800.0
2014-02-24 14:45:00,84.57,84.63,84.57,84.57,3000.0,57.4891,57.5299,57.4891,57.4891,3000.0
2014-02-24 14:50:00,84.57,84.57,84.57,84.57,700.0,57.4891,57.4891,57.4891,57.4891,700.0
2014-02-24 14:55:00,84.57,84.61,84.56,84.61,1000.0,57.4891,57.5163,57.4823,57.5163,1000.0
2014-02-24 15:00:00,84.6,84.6,84.6,84.6,100.0,57.5095,57.5095,57.5095,57.5095,100.0
2014-02-24 15:05:00,84.6,84.63,84.6,84.63,300.0,57.5095,57.5299,57.5095,57.5299,300.0
2014-02-24 15:10:00,84.62,84.63,84.6,84.61,500.0,57.5231,57.5299,57.5095,57.5163,500.0
2014-02-24 15:15:00,84.6,84.62,84.6,84.62,1900.0,57.5095,57.5231,57.5095,57.5231,1900.0
2014-02-24 15:20:00,84.62,84.63,84.61,84.61,2100.0,57.5231,57.5299,57.5163,57.5163,2100.0
2014-02-24 15:25:00,84.62,84.62,84.62,84.62,1400.0,57.5231,57.5231,57.5231,57.5231,1400.0
2014-02-24 15:30:00,84.62,84.62,84.56,84.6,5900.0,57.5231,57.5231,57.4823,57.5095,5900.0
2014-02-24 15:35:00,84.6,84.63,84.59,84.61,11900.0,57.5095,57.5299,57.5027,57.5163,11900.0
2014-02-24 15:40:00,84.6,84.64,84.58,84.61,1900.0,57.5095,57.5367,57.4959,57.5163,1900.0
2014-02-24 15:45:00,84.58,84.63,84.58,84.62,3400.0,57.4959,57.5299,57.4959,57.5231,3400.0
2014-02-24 15:50:00,84.62,84.62,84.58,84.58,1800.0,57.5231,57.5231,57.4959,57.4959,1800.0
2014-02-24 15:55:00,84.58,84.63,84.58,84.62,4400.0,57.4959,57.5299,57.4959,57.5231,4400.0
2014-02-25 09:30:00,84.76,84.76,84.64,84.65,9800.0,57.6182,57.6182,57.5367,57.5435,9800.0
2014-02-25 09:35:00,84.76,84.76,84.76,84.76,100.0,57.6182,57.6182,57.6182,57.6182,100.0
2014-02-25 09:40:00,84.76,84.76,84.76,84.76,0.0,57.6182,57.6182,57.6182,57.6182,0.0
2014-02-25 09:45:00,84.76,84.76,84.76,84.76,0.0,57.6182,57.6182,57.6182,57.6182,0.0
2014-02-25 09:50:00,84.75,84.78,84.75,84.77,1600.0,57.6115,57.6318,57.6115,57.625,1600.0
2014-02-25 09:55:00,84.81,84.81,84.78,84.78,700.0,57.6522,57.6522,57.6318,57.6318,700.0
2014-02-25 10:00:00,84.82,84.82,84.79,84.82,1300.0,57.659,57.659,57.6386,57.659,1300.0
2014-02-25 10:05:00,84.81,84.82,84.77,84.81,2300.0,57.6522,57.659,57.625,57.6522,2300.0
2014-02-25 10:10:00,84.81,84.83,84.81,84.81,5000.0,57.6522,57.6658,57.6522,57.6522,5000.0
2014-02-25 10:15:00,84.82,84.82,84.8,84.82,4300.0,57.659,57.659,57.6454,57.659,4300.0
2014-02-25 10:20:00,84.81,84.81,84.74,84.78,1000.0,57.6522,57.6522,57.6047,57.6318,1000.0
2014-02-25 10:25:00,84.74,84.81,84.73,84.81,700.0,57.6047,57.6522,57.5979,57.6522,700.0
2014-02-25 10:30:00,84.81,84.81,84.81,84.81,0.0,57.6522,57.6522,57.6522,57.6522,0.0
2014-02-25 10:35:00,84.7,84.71,84.69,84.69,700.0,57.5775,57.5843,57.5707,57.5707,700.0
2014-02-25 10:40:00,84.76,84.79,84.76,84.77,400.0,57.6182,57.6386,57.6182,57.625,400.0
2014-02-25 10:45:00,84.8,84.81,84.76,84.8,1100.0,57.6454,57.6522,57.6182,57.6454,1100.0
2014-02-25 10:50:00,84.8,84.81,84.78,84.79,3600.0,57.6454,57.6522,57.6318,57.6386,3600.0
2014-02-25 10:55:00,84.79,84.81,84.76,84.76,1700.0,57.6386,57.6522,57.6182,57.6182,1700.0
2014-02-25 11:00:00,84.8,84.82,84.8,84.81,1700.0,57.6454,57.659,57.6454,57.6522,1700.0
2014-02-25 11:05:00,84.83,84.83,84.78,84.83,3800.0,57.6658,57.6658,57.6318,57.6658,3800.0
2014-02-25 11:10:00,84.85,84.91,84.84,84.87,5800.0,57.6794,57.7202,57.6726,57.693,5800.0
2014-02-25 11:15:00,84.87,84.87,84.78,84.78,3700.0,57.693,57.693,57.6318,57.6318,3700.0
2014-02-25 11:20:00,84.83,84.85,84.78,84.85,800.0,57.6658,57.6794,57.6318,57.6794,800.0
2014-02-25 11:25:00,84.85,84.85,84.85,84.85,100.0,57.6794,57.6794,57.6794,57.6794,100.0
2014-02-25 11:30:00,84.84,84.84,84.81,84.81,200.0,57.6726,57.6726,57.6522,57.6522,200.0
2014-02-25 11:35:00,84.83,84.84,84.81,84.83,1700.0,57.6658,57.6726,57.6522,57.6658,1700.0
2014-02-25 11:40:00,84.83,84.83,84.83,84.83,0.0,57.6658,57.6658,57.6658,57.6658,0.0
2014-02-25 11:45:00,84.87,84.87,84.87,84.87,400.0,57.693,57.693,57.693,57.693,400.0
2014-02-25 11:50:00,84.85,84.87,84.85,84.86,6300.0,57.6794,57.693,57.6794,57.6862,6300.0
2014-02-25 11:55:00,84.87,84.87,84.87,84.87,100.0,57.693,57.693,57.693,57.693,100.0
2014-02-25 12:00:00,84.82,84.86,84.81,84.81,1000.0,57.659,57.6862,57.6522,57.6522,1000.0
2014-02-25 12:05:00,84.83,84.86,84.83,84.83,3400.0,57.6658,57.6862,57.6658,57.6658,3400.0
2014-02-25 12:10:00,84.86,84.87,84.86,84.87,300.0,57.6862,57.693,57.6862,57.693,300.0
2014-02-25 12:15:00,84.86,84.87,84.83,84.83,1000.0,57.6862,57.693,57.6658,57.6658,1000.0
2014-02-25 12:20:00,84.83,84.83,84.83,84.83,0.0,57.6658,57.6658,57.6658,57.6658,0.0
2014-02-25 12:25:00,84.86,84.87,84.86,84.87,200.0,57.6862,57.693,57.6862,57.693,200.0
2014-02-25 12:30:00,84.87,84.87,84.87,84.87,0.0,57.693,57.693,57.693,57.693,0.0
2014-02-25 12:35:00,84.82,84.82,84.82,84.82,200.0,57.659,57.659,57.659,57.659,200.0
2014-02-25 12:40:00,84.82,84.82,84.82,84.82,0.0,57.659,57.659,57.659,57.659,0.0
2014-02-25 12:45:00,84.82,84.86,84.79,84.86,1500.0,57.659,57.6862,57.6386,57.6862,1500.0
2014-02-25 12:50:00,84.8,84.8,84.8,84.8,100.0,57.6454,57.6454,57.6454,57.6454,100.0
2014-02-25 12:55:00,84.78,84.84,84.78,84.84,1400.0,57.6318,57.6726,57.6318,57.6726,1400.0
2014-02-25 13:00:00,84.84,84.84,84.84,84.84,0.0,57.6726,57.6726,57.6726,57.6726,0.0
2014-02-25 13:05:00,84.82,84.87,84.78,84.87,400.0,57.659,57.693,57.6318,57.693,400.0
2014-02-25 13:10:00,84.87,84.87,84.87,84.87,0.0,57.693,57.693,57.693,57.693,0.0
2014-02-25 13:15:00,84.79,84.79,84.79,84.79,200.0,57.6386,57.6386,57.6386,57.6386,200.0
2014-02-25 13:20:00,84.79,84.85,84.79,84.85,300.0,57.6386,57.6794,57.6386,57.6794,300.0
2014-02-25 13:25:00,84.84,84.84,84.84,84.84,1000.0,57.6726,57.6726,57.6726,57.6726,1000.0
2014-02-25 13:30:00,84.85,84.88,84.84,84.86,900.0,57.6794,57.6998,57.6726,57.6862,900.0
2014-02-25 13:35:00,84.83,84.88,84.81,84.81,4700.0,57.6658,57.6998,57.6522,57.6522,4700.0
2014-02-25 13:40:00,84.81,84.81,84.81,84.81,0.0,57.6522,57.6522,57.6522,57.6522,0.0
2014-02-25 13:45:00,84.85,84.85,84.85,84.85,100.0,57.6794,57.6794,57.6794,57.6794,100.0
2014-02-25 13:50:00,84.85,84.85,84.84,84.84,200.0,57.6794,57.6794,57.6726,57.6726,200.0
2014-02-25 13:55:00,84.84,84.84,84.84,84.84,100.0,57.6726,57.6726,57.6726,57.6726,100.0
2014-02-25 14:00:00,84.85,84.88,84.84,84.84,700.0,57.6794,57.6998,57.6726,57.6726,700.0
2014-02-25 14:05:00,84.82,84.85,84.81,84.82,1400.0,57.659,57.6794,57.6522,57.659,1400.0
2014-02-25 14:10:00,84.83,84.86,84.81,84.84,1800.0,57.6658,57.6862,57.6522,57.6726,1800.0
2014-02-25 14:15:00,84.85,84.86,84.84,84.86,2000.0,57.6794,57.6862,57.6726,57.6862,2000.0
2014-02-25 14:20:00,84.83,84.83,84.82,84.82,200.0,57.6658,57.6658,57.659,57.659,200.0
2014-02-25 14:25:00,84.8,84.87,84.8,84.82,2600.0,57.6454,57.693,57.6454,57.659,2600.0
2014-02-25 14:30:00,84.87,84.87,84.83,84.86,1600.0,57.693,57.693,57.6658,57.6862,1600.0
2014-02-25 14:35:00,84.87,84.87,84.84,84.84,7400.0,57.693,57.693,57.6726,57.6726,7400.0
2014-02-25 14:40:00,84.85,84.87,84.84,84.87,1400.0,57.6794,57.693,57.6726,57.693,1400.0
2014-02-25 14:45:00,84.87,84.87,84.84,84.86,1900.0,57.693,57.693,57.6726,57.6862,1900.0
2014-02-25 14:50:00,84.85,84.86,84.85,84.85,2500.0,57.6794,57.6862,57.6794,57.6794,2500.0
2014-02-25 14:55:00,84.85,84.85,84.81,84.83,1600.0,57.6794,57.6794,57.6522,57.6658,1600.0
2014-02-25 15:00:00,84.83,84.87,84.83,84.86,4300.0,57.6658,57.693,57.6658,57.6862,4300.0
2014-02-25 15:05:00,84.87,84.88,84.86,84.86,9200.0,57.693,57.6998,57.6862,57.6862,9200.0
2014-02-25 15:10:00,84.86,84.87,84.86,84.87,2100.0,57.6862,57.693,57.6862,57.693,2100.0
2014-02-25 15:15:00,84.87,84.87,84.85,84.86,5300.0,57.693,57.693,57.6794,57.6862,5300.0
2014-02-25 15:20:00,84.86,84.86,84.85,84.86,900.0,57.6862,57.6862,57.6794,57.6862,900.0
2014-02-25 15:25:00,84.84,84.87,84.84,84.84,600.0,57.6726,57.693,57.6726,57.6726,600.0
2014-02-25 15:30:00,84.84,84.87,84.84,84.87,1300.0,57.6726,57.693,57.6726,57.693,1300.0
2014-02-25 15:35:00,84.86,84.87,84.86,84.86,2900.0,57.6862,57.693,57.6862,57.6862,2900.0
2014-02-25 15:40:00,84.85,84.85,84.85,84.85,400.0,57.6794,57.6794,57.6794,57.6794,400.0
2014-02-25 15:45:00,84.87,84.87,84.81,84.84,600.0,57.693,57.693,57.6522,57.6726,600.0
2014-02-25 15:50:00,84.82,84.87,84.82,84.87,200.0,57.659,57.693,57.659,57.693,200.0
2014-02-25 15:55:00,84.83,84.86,84.78,84.85,17900.0,57.6658,57.6862,57.6318,57.6794,17900.0
2014-02-26 09:30:00,84.85,84.89,84.85,84.88,11400.0,57.6794,57.7066,57.6794,57.6998,11400.0
2014-02-26 09:35:00,84.92,84.93,84.92,84.93,500.0,57.727,57.7338,57.727,57.7338,500.0
2014-02-26 09:40:00,84.95,84.95,84.95,84.95,100.0,57.7474,57.7474,57.7474,57.7474,100.0
2014-02-26 09:45:00,84.95,84.95,84.83,84.94,700.0,57.7474,57.7474,57.6658,57.7406,700.0
2014-02-26 09:50:00,84.95,84.95,84.94,84.94,600.0,57.7474,57.7474,57.7406,57.7406,600.0
2014-02-26 09:55:00,84.93,84.96,84.9,84.96,600.0,57.7338,57.7542,57.7134,57.7542,600.0
2014-02-26 10:00:00,84.97,84.97,84.91,84.91,1200.0,57.761,57.761,57.7202,57.7202,1200.0
2014-02-26 10:05:00,84.97,84.97,84.97,84.97,100.0,57.761,57.761,57.761,57.761,100.0
2014-02-26 10:10:00,84.97,84.97,84.97,84.97,0.0,57.761,57.761,57.761,57.761,0.0
2014-02-26 10:15:00,84.93,84.97,84.93,84.97,2000.0,57.7338,57.761,57.7338,57.761,2000.0
2014-02-26 10:20:00,84.93,84.96,84.93,84.96,700.0,57.7338,57.7542,57.7338,57.7542,700.0
2014-02-26 10:25:00,84.94,84.94,84.89,84.89,1400.0,57.7406,57.7406,57.7066,57.7066,1400.0
2014-02-26 10:30:00,84.91,84.91,84.89,84.89,1500.0,57.7202,57.7202,57.7066,57.7066,1500.0
2014-02-26 10:35:00,84.89,84.89,84.89,84.89,0.0,57.7066,57.7066,57.7066,57.7066,0.0
2014-02-26 10:40:00,84.91,84.92,84.91,84.92,500.0,57.7202,57.727,57.7202,57.727,500.0
2014-02-26 10:45:00,84.93,84.94,84.93,84.94,200.0,57.7338,57.7406,57.7338,57.7406,200.0
2014-02-26 10:50:00,84.91,84.91,84.9,84.91,1900.0,57.7202,57.7202,57.7134,57.7202,1900.0
2014-02-26 10:55:00,84.91,84.91,84.91,84.91,0.0,57.7202,57.7202,57.7202,57.7202,0.0
2014-02-26 11:00:00,84.91,84.91,84.91,84.91,0.0,57.7202,57.7202,57.7202,57.7202,0.0
2014-02-26 11:05:00,84.93,84.94,84.9,84.9,13800.0,57.7338,57.7406,57.7134,57.7134,13800.0
2014-02-26 11:10:00,84.92,84.92,84.92,84.92,100.0,57.727,57.727,57.727,57.727,100.0
2014-02-26 11:15:00,84.9,84.92,84.9,84.91,900.0,57.7134,57.727,57.7134,57.7202,900.0
2014-02-26 11:20:00,84.91,84.91,84.91,84.91,400.0,57.7202,57.7202,57.7202,57.7202,400.0
2014-02-26 11:25:00,84.91,84.93,84.86,84.88,7700.0,57.7202,57.7338,57.6862,57.6998,7700.0
2014-02-26 11:30:00,84.87,84.87,84.87,84.87,500.0,57.693,57.693,57.693,57.693,500.0
2014-02-26 11:35:00,84.89,84.91,84.88,84.89,900.0,57.7066,57.7202,57.6998,57.7066,900.0
2014-02-26 11:40:00,84.91,84.91,84.9,84.9,800.0,57.7202,57.7202,57.7134,57.7134,800.0
2014-02-26 11:45:00,84.9,84.9,84.9,84.9,0.0,57.7134,57.7134,57.7134,57.7134,0.0
2014-02-26 11:50:00,84.88,84.89,84.88,84.88,1600.0,57.6998,57.7066,57.6998,57.6998,1600.0
2014-02-26 11:55:00,84.89,84.9,84.85,84.87,12600.0,57.7066,57.7134,57.6794,57.693,12600.0
2014-02-26 12:00:00,84.88,84.89,84.88,84.88,2500.0,57.6998,57.7066,57.6998,57.6998,2500.0
2014-02-26 12:05:00,84.89,84.9,84.88,84.88,1300.0,57.7066,57.7134,57.6998,57.6998,1300.0
2014-02-26 12:10:00,84.88,84.92,84.88,84.9,4300.0,57.6998,57.727,57.6998,57.7134,4300.0
2014-02-26 12:15:00,84.9,84.91,84.88,84.89,2200.0,57.7134,57.7202,57.6998,57.7066,2200.0
2014-02-26 12:20:00,84.9,84.91,84.89,84.9,3200.0,57.7134,57.7202,57.7066,57.7134,3200.0
2014-02-26 12:25:00,84.89,84.91,84.89,84.89,8000.0,57.7066,57.7202,57.7066,57.7066,8000.0
2014-02-26 12:30:00,84.9,84.9,84.9,84.9,100.0,57.7134,57.7134,57.7134,57.7134,100.0
2014-02-26 12:35:00,84.89,84.89,84.88,84.88,1600.0,57.7066,57.7066,57.6998,57.6998,1600.0
2014-02-26 12:40:00,84.9,84.9,84.89,84.89,800.0,57.7134,57.7134,57.7066,57.7066,800.0
2014-02-26 12:45:00,84.88,84.89,84.88,84.88,4300.0,57.6998,57.7066,57.6998,57.6998,4300.0
2014-02-26 12:50:00,84.88,84.89,84.88,84.89,1500.0,57.6998,57.7066,57.6998,57.7066,1500.0
2014-02-26 12:55:00,84.91,84.91,84.87,84.91,10100.0,57.7202,57.7202,57.693,57.7202,10100.0
2014-02-26 13:00:00,84.9,84.92,84.9,84.92,3400.0,57.7134,57.727,57.7134,57.727,3400.0
2014-02-26 13:05:00,84.93,84.94,84.93,84.94,1500.0,57.7338,57.7406,57.7338,57.7406,1500.0
2014-02-26 13:10:00,84.95,84.98,84.95,84.98,600.0,57.7474,57.7678,57.7474,57.7678,600.0
2014-02-26 13:15:00,84.93,84.99,84.93,84.97,1500.0,57.7338,57.7746,57.7338,57.761,1500.0
2014-02-26 13:20:00,84.98,85.03,84.98,85.03,2500.0,57.7678,57.8018,57.7678,57.8018,2500.0
2014-02-26 13:25:00,84.99,85.01,84.99,84.99,7700.0,57.7746,57.7882,57.7746,57.7746,7700.0
2014-02-26 13:30:00,84.99,84.99,84.99,84.99,0.0,57.7746,57.7746,57.7746,57.7746,0.0
2014-02-26 13:35:00,84.98,84.98,84.98,84.98,300.0,57.7678,57.7678,57.7678,57.7678,300.0
2014-02-26 13:40:00,84.99,85.01,84.99,85.01,400.0,57.7746,57.7882,57.7746,57.7882,400.0
2014-02-26 13:45:00,84.98,84.98,84.98,84.98,800.0,57.7678,57.7678,57.7678,57.7678,800.0
2014-02-26 13:50:00,85.0,85.01,84.94,85.01,12600.0,57.7814,57.7882,57.7406,57.7882,12600.0
2014-02-26 13:55:00,85.0,85.01,84.98,84.99,2100.0,57.7814,57.7882,57.7678,57.7746,2100.0
2014-02-26 14:00:00,85.01,85.04,84.99,85.03,1100.0,57.7882,57.8086,57.7746,57.8018,1100.0
2014-02-26 14:05:00,85.0,85.0,84.99,84.99,200.0,57.7814,57.7814,57.7746,57.7746,200.0
2014-02-26 14:10:00,85.0,85.02,85.0,85.02,300.0,57.7814,57.795,57.7814,57.795,300.0
2014-02-26 14:15:00,85.03,85.05,85.0,85.0,1700.0,57.8018,57.8154,57.7814,57.7814,1700.0
2014-02-26 14:20:00,85.01,85.07,85.01,85.07,4100.0,57.7882,57.829,57.7882,57.829,4100.0
2014-02-26 14:25:00,85.02,85.04,85.02,85.04,4300.0,57.795,57.8086,57.795,57.8086,4300.0
2014-02-26 14:30:00,85.03,85.05,85.01,85.01,1100.0,57.8018,57.8154,57.7882,57.7882,1100.0
2014-02-26 14:35:00,85.05,85.08,85.02,85.02,18900.0,57.8154,57.8358,57.795,57.795,18900.0
2014-02-26 14:40:00,85.07,85.07,85.01,85.01,800.0,57.829,57.829,57.7882,57.7882,800.0
2014-02-26 14:45:00,85.08,85.08,85.02,85.06,3300.0,57.8358,57.8358,57.795,57.8222,3300.0
2014-02-26 14:50:00,85.04,85.06,85.03,85.06,2700.0,57.8086,57.8222,57.8018,57.8222,2700.0
2014-02-26 14:55:00,85.03,85.05,84.99,85.05,500.0,57.8018,57.8154,57.7746,57.8154,500.0
2014-02-26 15:00:00,84.99,85.03,84.99,85.03,800.0,57.7746,57.8018,57.7746,57.8018,800.0
2014-02-26 15:05:00,85.06,85.06,85.02,85.02,1300.0,57.8222,57.8222,57.795,57.795,1300.0
2014-02-26 15:10:00,85.02,85.07,85.02,85.04,4400.0,57.795,57.829,57.795,57.8086,4400.0
2014-02-26 15:15:00,85.03,85.06,85.03,85.06,2100.0,57.8018,57.8222,57.8018,57.8222,2100.0
2014-02-26 15:20:00,85.05,85.06,85.05,85.06,1500.0,57.8154,57.8222,57.8154,57.8222,1500.0
2014-02-26 15:25:00,85.05,85.07,85.05,85.07,6800.0,57.8154,57.829,57.8154,57.829,6800.0
2014-02-26 15:30:00,85.07,85.07,85.05,85.06,5700.0,57.829,57.829,57.8154,57.8222,5700.0
2014-02-26 15:35:00,85.05,85.07,84.98,85.05,4600.0,57.8154,57.829,57.7678,57.8154,4600.0
2014-02-26 15:40:00,85.05,85.05,84.99,85.0,2200.0,57.8154,57.8154,57.7746,57.7814,2200.0
2014-02-26 15:45:00,84.98,85.05,84.98,85.05,1800.0,57.7678,57.8154,57.7678,57.8154,1800.0
2014-02-26 15:50:00,85.05,85.07,85.05,85.07,1000.0,57.8154,57.829,57.8154,57.829,1000.0
2014-02-26 15:55:00,85.07,85.09,85.06,85.06,900.0,57.829,57.8426,57.8222,57.8222,900.0
2014-02-27 09:30:00,85.17,85.17,85.15,85.15,9800.0,57.897,57.897,57.8834,57.8834,9800.0
2014-02-27 09:35:00,85.15,85.15,85.15,85.15,700.0,57.8834,57.8834,57.8834,57.8834,700.0
2014-02-27 09:40:00,85.12,85.14,85.12,85.14,600.0,57.863,57.8766,57.863,57.8766,600.0
2014-02-27 09:45:00,85.14,85.14,85.14,85.14,0.0,57.8766,57.8766,57.8766,57.8766,0.0
2014-02-27 09:50:00,85.14,85.14,85.14,85.14,1300.0,57.8766,57.8766,57.8766,57.8766,1300.0
2014-02-27 09:55:00,85.11,85.26,85.11,85.25,1600.0,57.8562,57.9581,57.8562,57.9513,1600.0
2014-02-27 10:00:00,85.25,85.25,85.25,85.25,200.0,57.9513,57.9513,57.9513,57.9513,200.0
2014-02-27 10:05:00,85.23,85.24,85.23,85.24,900.0,57.9377,57.9445,57.9377,57.9445,900.0
2014-02-27 10:10:00,85.25,85.25,85.21,85.25,1600.0,57.9513,57.9513,57.9242,57.9513,1600.0
2014-02-27 10:15:00,85.14,85.19,85.14,85.19,400.0,57.8766,57.9106,57.8766,57.9106,400.0
2014-02-27 10:20:00,85.19,85.19,85.15,85.15,900.0,57.9106,57.9106,57.8834,57.8834,900.0
2014-02-27 10:25:00,85.15,85.15,85.15,85.15,100.0,57.8834,57.8834,57.8834,57.8834,100.0
2014-02-27 10:30:00,85.2,85.2,85.15,85.15,500.0,57.9174,57.9174,57.8834,57.8834,500.0
2014-02-27 10:35:00,85.2,85.26,85.19,85.26,900.0,57.9174,57.9581,57.9106,57.9581,900.0
2014-02-27 10:40:00,85.19,85.19,85.19,85.19,200.0,57.9106,57.9106,57.9106,57.9106,200.0
2014-02-27 10:45:00,85.19,85.26,85.19,85.2,4400.0,57.9106,57.9581,57.9106,57.9174,4400.0
2014-02-27 10:50:00,85.19,85.25,85.15,85.15,6600.0,57.9106,57.9513,57.8834,57.8834,6600.0
2014-02-27 10:55:00,85.15,85.15,85.15,85.15,0.0,57.8834,57.8834,57.8834,57.8834,0.0
2014-02-27 11:00:00,85.2,85.24,85.18,85.24,1400.0,57.9174,57.9445,57.9038,57.9445,1400.0
2014-02-27 11:05:00,85.24,85.24,85.23,85.23,2600.0,57.9445,57.9445,57.9377,57.9377,2600.0
2014-02-27 11:10:00,85.17,85.18,85.11,85.11,1700.0,57.897,57.9038,57.8562,57.8562,1700.0
2014-02-27 11:15:00,85.11,85.11,85.11,85.11,2800.0,57.8562,57.8562,57.8562,57.8562,2800.0
2014-02-27 11:20:00,85.11,85.11,85.11,85.11,0.0,57.8562,57.8562,57.8562,57.8562,0.0
2014-02-27 11:25:00,85.12,85.22,85.12,85.19,1700.0,57.863,57.9309,57.863,57.9106,1700.0
2014-02-27 11:30:00,85.22,85.24,85.16,85.24,1400.0,57.9309,57.9445,57.8902,57.9445,1400.0
2014-02-27 11:35:00,85.24,85.24,85.24,85.24,0.0,57.9445,57.9445,57.9445,57.9445,0.0
2014-02-27 11:40:00,85.21,85.22,85.18,85.18,700.0,57.9242,57.9309,57.9038,57.9038,700.0
2014-02-27 11:45:00,85.2,85.24,85.18,85.18,1300.0,57.9174,57.9445,57.9038,57.9038,1300.0
2014-02-27 11:50:00,85.16,85.18,85.16,85.18,200.0,57.8902,57.9038,57.8902,57.9038,200.0
2014-02-27 11:55:00,85.16,85.24,85.16,85.24,1100.0,57.8902,57.9445,57.8902,57.9445,1100.0
2014-02-27 12:00:00,85.19,85.24,85.16,85.24,400.0,57.9106,57.9445,57.8902,57.9445,400.0
2014-02-27 12:05:00,85.18,85.23,85.18,85.23,500.0,57.9038,57.9377,57.9038,57.9377,500.0
2014-02-27 12:10:00,85.17,85.24,85.17,85.23,700.0,57.897,57.9445,57.897,57.9377,700.0
2014-02-27 12:15:00,85.24,85.24,85.19,85.24,1500.0,57.9445,57.9445,57.9106,57.9445,1500.0
2014-02-27 12:20:00,85.17,85.19,85.17,85.19,1100.0,57.897,57.9106,57.897,57.9106,1100.0
2014-02-27 12:25:00,85.23,85.23,85.16,85.16,1700.0,57.9377,57.9377,57.8902,57.8902,1700.0
2014-02-27 12:30:00,85.18,85.24,85.18,85.24,600.0,57.9038,57.9445,57.9038,57.9445,600.0
2014-02-27 12:35:00,85.19,85.2,85.19,85.2,600.0,57.9106,57.9174,57.9106,57.9174,600.0
2014-02-27 12:40:00,85.18,85.23,85.18,85.23,1100.0,57.9038,57.9377,57.9038,57.9377,1100.0
2014-02-27 12:45:00,85.21,85.23,85.21,85.21,1400.0,57.9242,57.9377,57.9242,57.9242,1400.0
2014-02-27 12:50:00,85.23,85.25,85.2,85.25,1100.0,57.9377,57.9513,57.9174,57.9513,1100.0
2014-02-27 12:55:00,85.25,85.25,85.25,85.25,0.0,57.9513,57.9513,57.9513,57.9513,0.0
2014-02-27 13:00:00,85.25,85.25,85.2,85.24,2600.0,57.9513,57.9513,57.9174,57.9445,2600.0
2014-02-27 13:05:00,85.2,85.24,85.2,85.23,1600.0,57.9174,57.9445,57.9174,57.9377,1600.0
2014-02-27 13:10:00,85.24,85.25,85.23,85.23,3100.0,57.9445,57.9513,57.9377,57.9377,3100.0
2014-02-27 13:15:00,85.25,85.25,85.25,85.25,400.0,57.9513,57.9513,57.9513,57.9513,400.0
2014-02-27 13:20:00,85.25,85.25,85.23,85.23,600.0,57.9513,57.9513,57.9377,57.9377,600.0
2014-02-27 13:25:00,85.23,85.23,85.23,85.23,0.0,57.9377,57.9377,57.9377,57.9377,0.0
2014-02-27 13:30:00,85.21,85.21,85.2,85.2,500.0,57.9242,57.9242,57.9174,57.9174,500.0
2014-02-27 13:35:00,85.21,85.25,85.2,85.2,1700.0,57.9242,57.9513,57.9174,57.9174,1700.0
2014-02-27 13:40:00,85.2,85.25,85.2,85.25,1000.0,57.9174,57.9513,57.9174,57.9513,1000.0
2014-02-27 13:45:00,85.2,85.21,85.16,85.21,2500.0,57.9174,57.9242,57.8902,57.9242,2500.0
2014-02-27 13:50:00,85.22,85.22,85.18,85.18,1400.0,57.9309,57.9309,57.9038,57.9038,1400.0
2014-02-27 13:55:00,85.2,85.22,85.19,85.2,800.0,57.9174,57.9309,57.9106,57.9174,800.0
2014-02-27 14:00:00,85.21,85.23,85.18,85.22,14900.0,57.9242,57.9377,57.9038,57.9309,14900.0
2014-02-27 14:05:00,85.22,85.25,85.22,85.24,15200.0,57.9309,57.9513,57.9309,57.9445,15200.0
2014-02-27 14:10:00,85.18,85.25,85.18,85.25,2100.0,57.9038,57.9513,57.9038,57.9513,2100.0
2014-02-27 14:15:00,85.21,85.25,85.2,85.2,2800.0,57.9242,57.9513,57.9174,57.9174,2800.0
2014-02-27 14:20:00,85.23,85.26,85.23,85.25,6300.0,57.9377,57.9581,57.9377,57.9513,6300.0
2014-02-27 14:25:00,85.26,85.26,85.26,85.26,200.0,57.9581,57.9581,57.9581,57.9581,200.0
2014-02-27 14:30:00,85.22,85.26,85.21,85.23,2300.0,57.9309,57.9581,57.9242,57.9377,2300.0
2014-02-27 14:35:00,85.25,85.25,85.25,85.25,500.0,57.9513,57.9513,57.9513,57.9513,500.0
2014-02-27 14:40:00,85.24,85.26,85.23,85.26,700.0,57.9445,57.9581,57.9377,57.9581,700.0
2014-02-27 14:45:00,85.26,85.26,85.24,85.26,5600.0,57.9581,57.9581,57.9445,57.9581,5600.0
2014-02-27 14:50:00,85.26,85.28,85.25,85.25,2500.0,57.9581,57.9717,57.9513,57.9513,2500.0
2014-02-27 14:55:00,85.26,85.26,85.23,85.23,500.0,57.9581,57.9581,57.9377,57.9377,500.0
2014-02-27 15:00:00,85.23,85.23,85.23,85.23,0.0,57.9377,57.9377,57.9377,57.9377,0.0
2014-02-27 15:05:00,85.28,85.28,85.27,85.27,300.0,57.9717,57.9717,57.9649,57.9649,300.0
2014-02-27 15:10:00,85.27,85.28,85.24,85.27,2600.0,57.9649,57.9717,57.9445,57.9649,2600.0
2014-02-27 15:15:00,85.22,85.27,85.22,85.23,3200.0,57.9309,57.9649,57.9309,57.9377,3200.0
2014-02-27 15:20:00,85.26,85.27,85.25,85.25,1400.0,57.9581,57.9649,57.9513,57.9513,1400.0
2014-02-27 15:25:00,85.24,85.24,85.23,85.23,2100.0,57.9445,57.9445,57.9377,57.9377,2100.0
2014-02-27 15:30:00,85.24,85.26,85.23,85.26,700.0,57.9445,57.9581,57.9377,57.9581,700.0
2014-02-27 15:35:00,85.23,85.26,85.22,85.22,1300.0,57.9377,57.9581,57.9309,57.9309,1300.0
2014-02-27 15:40:00,85.22,85.26,85.22,85.26,3100.0,57.9309,57.9581,57.9309,57.9581,3100.0
2014-02-27 15:45:00,85.26,85.27,85.22,85.26,4900.0,57.9581,57.9649,57.9309,57.9581,4900.0
2014-02-27 15:50:00,85.27,85.28,85.25,85.25,6600.0,57.9649,57.9717,57.9513,57.9513,6600.0
2014-02-27 15:55:00,85.25,85.28,85.25,85.26,4500.0,57.9513,57.9717,57.9513,57.9581,4500.0
2014-02-28 09:30:00,85.16,85.17,85.14,85.15,21100.0,57.8902,57.897,57.8766,57.8834,21100.0
2014-02-28 09:35:00,85.15,85.15,85.12,85.12,5100.0,57.8834,57.8834,57.863,57.863,5100.0
2014-02-28 09:40:00,85.12,85.12,85.08,85.08,1700.0,57.863,57.863,57.8358,57.8358,1700.0
2014-02-28 09:45:00,85.07,85.07,85.03,85.06,700.0,57.829,57.829,57.8018,57.8222,700.0
2014-02-28 09:50:00,85.08,85.08,85.07,85.07,1400.0,57.8358,57.8358,57.829,57.829,1400.0
2014-02-28 09:55:00,85.06,85.06,84.96,85.02,1800.0,57.8222,57.8222,57.7542,57.795,1800.0
2014-02-28 10:00:00,85.06,85.09,85.05,85.05,2000.0,57.8222,57.8426,57.8154,57.8154,2000.0
2014-02-28 10:05:00,85.06,85.13,85.06,85.13,300.0,57.8222,57.8698,57.8222,57.8698,300.0
2014-02-28 10:10:00,85.09,85.09,85.09,85.09,200.0,57.8426,57.8426,57.8426,57.8426,200.0
2014-02-28 10:15:00,85.07,85.09,85.07,85.09,800.0,57.829,57.8426,57.829,57.8426,800.0
2014-02-28 10:20:00,85.08,85.08,85.05,85.05,2500.0,57.8358,57.8358,57.8154,57.8154,2500.0
2014-02-28 10:25:00,85.07,85.07,85.06,85.06,300.0,57.829,57.829,57.8222,57.8222,300.0
2014-02-28 10:30:00,85.04,85.04,85.04,85.04,600.0,57.8086,57.8086,57.8086,57.8086,600.0
2014-02-28 10:35:00,85.05,85.05,85.02,85.05,800.0,57.8154,57.8154,57.795,57.8154,800.0
2014-02-28 10:40:00,85.04,85.04,85.02,85.02,1000.0,57.8086,57.8086,57.795,57.795,1000.0
2014-02-28 10:45:00,85.02,85.02,85.02,85.02,300.0,57.795,57.795,57.795,57.795,300.0
2014-02-28 10:50:00,85.04,85.06,85.01,85.05,3000.0,57.8086,57.8222,57.7882,57.8154,3000.0
2014-02-28 10:55:00,85.06,85.06,85.06,85.06,100.0,57.8222,57.8222,57.8222,57.8222,100.0
2014-02-28 11:00:00,85.04,85.04,85.04,85.04,300.0,57.8086,57.8086,57.8086,57.8086,300.0
2014-02-28 11:05:00,85.05,85.05,85.03,85.03,200.0,57.8154,57.8154,57.8018,57.8018,200.0
2014-02-28 11:10:00,85.06,85.06,85.06,85.06,1700.0,57.8222,57.8222,57.8222,57.8222,1700.0
2014-02-28 11:15:00,85.06,85.06,85.06,85.06,600.0,57.8222,57.8222,57.8222,57.8222,600.0
2014-02-28 11:20:00,85.04,85.04,85.04,85.04,700.0,57.8086,57.8086,57.8086,57.8086,700.0
2014-02-28 11:25:00,85.04,85.04,85.04,85.04,700.0,57.8086,57.8086,57.8086,57.8086,700.0
2014-02-28 11:30:00,85.08,85.08,85.07,85.08,600.0,57.8358,57.8358,57.829,57.8358,600.0
2014-02-28 11:35:00,85.05,85.07,85.05,85.07,1300.0,57.8154,57.829,57.8154,57.829,1300.0
2014-02-28 11:40:00,85.07,85.1,85.07,85.09,800.0,57.829,57.8494,57.829,57.8426,800.0
2014-02-28 11:45:00,85.08,85.08,85.07,85.07,2300.0,57.8358,57.8358,57.829,57.829,2300.0
2014-02-28 11:50:00,85.08,85.1,85.08,85.1,3000.0,57.8358,57.8494,57.8358,57.8494,3000.0
2014-02-28 11:55:00,85.09,85.09,85.09,85.09,400.0,57.8426,57.8426,57.8426,57.8426,400.0
2014-02-28 12:00:00,85.09,85.1,85.07,85.07,1000.0,57.8426,57.8494,57.829,57.829,1000.0
2014-02-28 12:05:00,85.09,85.09,85.08,85.09,1200.0,57.8426,57.8426,57.8358,57.8426,1200.0
2014-02-28 12:10:00,85.11,85.12,85.11,85.12,600.0,57.8562,57.863,57.8562,57.863,600.0
2014-02-28 12:15:00,85.12,85.12,85.12,85.12,1000.0,57.863,57.863,57.863,57.863,1000.0
2014-02-28 12:20:00,85.12,85.12,85.11,85.12,4000.0,57.863,57.863,57.8562,57.863,4000.0
2014-02-28 12:25:00,85.11,85.12,85.09,85.12,1300.0,57.8562,57.863,57.8426,57.863,1300.0
2014-02-28 12:30:00,85.1,85.12,85.09,85.11,1900.0,57.8494,57.863,57.8426,57.8562,1900.0
2014-02-28 12:35:00,85.11,85.11,85.11,85.11,1500.0,57.8562,57.8562,57.8562,57.8562,1500.0
2014-02-28 12:40:00,85.16,85.16,85.13,85.13,700.0,57.8902,57.8902,57.8698,57.8698,700.0
2014-02-28 12:45:00,85.13,85.13,85.13,85.13,0.0,57.8698,57.8698,57.8698,57.8698,0.0
2014-02-28 12:50:00,85.11,85.11,85.11,85.11,100.0,57.8562,57.8562,57.8562,57.8562,100.0
2014-02-28 12:55:00,85.11,85.11,85.11,85.11,0.0,57.8562,57.8562,57.8562,57.8562,0.0
2014-02-28 13:00:00,85.14,85.14,85.1,85.11,900.0,57.8766,57.8766,57.8494,57.8562,900.0
2014-02-28 13:05:00,85.13,85.13,85.1,85.13,1300.0,57.8698,57.8698,57.8494,57.8698,1300.0
2014-02-28 13:10:00,85.13,85.13,85.13,85.13,0.0,57.8698,57.8698,57.8698,57.8698,0.0
2014-02-28 13:15:00,85.13,85.13,85.12,85.12,200.0,57.8698,57.8698,57.863,57.863,200.0
2014-02-28 13:20:00,85.16,85.16,85.12,85.12,2300.0,57.8902,57.8902,57.863,57.863,2300.0
2014-02-28 13:25:00,85.15,85.15,85.12,85.13,300.0,57.8834,57.8834,57.863,57.8698,300.0
2014-02-28 13:30:00,85.14,85.14,85.14,85.14,100.0,57.8766,57.8766,57.8766,57.8766,100.0
2014-02-28 13:35:00,85.13,85.15,85.13,85.13,1400.0,57.8698,57.8834,57.8698,57.8698,1400.0
2014-02-28 13:40:00,85.16,85.18,85.13,85.13,700.0,57.8902,57.9038,57.8698,57.8698,700.0
2014-02-28 13:45:00,85.16,85.18,85.11,85.18,1100.0,57.8902,57.9038,57.8562,57.9038,1100.0
2014-02-28 13:50:00,85.12,85.15,85.11,85.13,1600.0,57.863,57.8834,57.8562,57.8698,1600.0
2014-02-28 13:55:00,85.11,85.14,85.11,85.14,2500.0,57.8562,57.8766,57.8562,57.8766,2500.0
2014-02-28 14:00:00,85.1,85.12,85.1,85.12,400.0,57.8494,57.863,57.8494,57.863,400.0
2014-02-28 14:05:00,85.14,85.14,85.1,85.1,4300.0,57.8766,57.8766,57.8494,57.8494,4300.0
2014-02-28 14:10:00,85.1,85.12,85.1,85.12,600.0,57.8494,57.863,57.8494,57.863,600.0
2014-02-28 14:15:00,85.11,85.11,85.1,85.11,11000.0,57.8562,57.8562,57.8494,57.8562,11000.0
2014-02-28 14:20:00,85.12,85.12,85.1,85.1,700.0,57.863,57.863,57.8494,57.8494,700.0
2014-02-28 14:25:00,85.12,85.16,85.12,85.13,1700.0,57.863,57.8902,57.863,57.8698,1700.0
2014-02-28 14:30:00,85.12,85.13,85.12,85.13,2000.0,57.863,57.8698,57.863,57.8698,2000.0
2014-02-28 14:35:00,85.18,85.18,85.12,85.16,600.0,57.9038,57.9038,57.863,57.8902,600.0
2014-02-28 14:40:00,85.12,85.12,85.12,85.12,500.0,57.863,57.863,57.863,57.863,500.0
2014-02-28 14:45:00,85.18,85.18,85.17,85.18,400.0,57.9038,57.9038,57.897,57.9038,400.0
2014-02-28 14:50:00,85.12,85.18,85.12,85.18,400.0,57.863,57.9038,57.863,57.9038,400.0
2014-02-28 14:55:00,85.13,85.16,85.13,85.16,800.0,57.8698,57.8902,57.8698,57.8902,800.0
2014-02-28 15:00:00,85.13,85.2,85.1,85.16,3300.0,57.8698,57.9174,57.8494,57.8902,3300.0
2014-02-28 15:05:00,85.14,85.15,85.14,85.15,200.0,57.8766,57.8834,57.8766,57.8834,200.0
2014-02-28 15:10:00,85.19,85.19,85.14,85.17,6500.0,57.9106,57.9106,57.8766,57.897,6500.0
2014-02-28 15:15:00,85.17,85.2,85.17,85.2,900.0,57.897,57.9174,57.897,57.9174,900.0
2014-02-28 15:20:00,85.18,85.18,85.18,85.18,400.0,57.9038,57.9038,57.9038,57.9038,400.0
2014-02-28 15:25:00,85.2,85.2,85.17,85.17,7900.0,57.9174,57.9174,57.897,57.897,7900.0
2014-02-28 15:30:00,85.19,85.2,85.15,85.15,5800.0,57.9106,57.9174,57.8834,57.8834,5800.0
2014-02-28 15:35:00,85.15,85.2,85.15,85.15,8900.0,57.8834,57.9174,57.8834,57.8834,8900.0
2014-02-28 15:40:00,85.15,85.19,85.13,85.15,6400.0,57.8834,57.9106,57.8698,57.8834,6400.0
2014-02-28 15:45:00,85.15,85.17,85.12,85.13,7400.0,57.8834,57.897,57.863,57.8698,7400.0
2014-02-28 15:50:00,85.17,85.17,85.1,85.12,6800.0,57.897,57.897,57.8494,57.863,6800.0
2014-02-28 15:55:00,85.12,85.19,85.1,85.19,7400.0,57.863,57.9106,57.8494,57.9106,7400.0
2014-03-03 09:30:00,85.2,85.2,85.08,85.08,14200.0,58.0696,58.0696,57.9878,57.9878,14200.0
2014-03-03 09:35:00,85.05,85.1,85.05,85.09,700.0,57.9674,58.0015,57.9674,57.9947,700.0
2014-03-03 09:40:00,85.07,85.07,85.07,85.07,100.0,57.981,57.981,57.981,57.981,100.0
2014-03-03 09:45:00,85.08,85.12,85.08,85.12,1400.0,57.9878,58.0151,57.9878,58.0151,1400.0
2014-03-03 09:50:00,85.11,85.12,85.1,85.12,3300.0,58.0083,58.0151,58.0015,58.0151,3300.0
2014-03-03 09:55:00,85.11,85.12,85.11,85.12,600.0,58.0083,58.0151,58.0083,58.0151,600.0
2014-03-03 10:00:00,85.09,85.09,85.07,85.09,4200.0,57.9947,57.9947,57.981,57.9947,4200.0
2014-03-03 10:05:00,85.09,85.09,85.06,85.06,2300.0,57.9947,57.9947,57.9742,57.9742,2300.0
2014-03-03 10:10:00,85.1,85.1,85.09,85.09,300.0,58.0015,58.0015,57.9947,57.9947,300.0
2014-03-03 10:15:00,85.06,85.12,85.06,85.12,1300.0,57.9742,58.0151,57.9742,58.0151,1300.0
2014-03-03 10:20:00,85.14,85.14,85.12,85.14,1200.0,58.0287,58.0287,58.0151,58.0287,1200.0
2014-03-03 10:25:00,85.12,85.12,85.11,85.11,400.0,58.0151,58.0151,58.0083,58.0083,400.0
2014-03-03 10:30:00,85.1,85.1,85.1,85.1,400.0,58.0015,58.0015,58.0015,58.0015,400.0
2014-03-03 10:35:00,85.12,85.13,85.12,85.12,700.0,58.0151,58.0219,58.0151,58.0151,700.0
2014-03-03 10:40:00,85.11,85.14,85.11,85.14,800.0,58.0083,58.0287,58.0083,58.0287,800.0
2014-03-03 10:45:00,85.12,85.12,85.12,85.12,200.0,58.0151,58.0151,58.0151,58.0151,200.0
2014-03-03 10:50:00,85.12,85.13,85.1,85.12,800.0,58.0151,58.0219,58.0015,58.0151,800.0
2014-03-03 10:55:00,85.12,85.13,85.12,85.13,600.0,58.0151,58.0219,58.0151,58.0219,600.0
2014-03-03 11:00:00,85.12,85.14,85.12,85.14,500.0,58.0151,58.0287,58.0151,58.0287,500.0
2014-03-03 11:05:00,85.14,85.18,85.14,85.15,5200.0,58.0287,58.056,58.0287,58.0355,5200.0
2014-03-03 11:10:00,85.17,85.17,85.16,85.16,300.0,58.0492,58.0492,58.0424,58.0424,300.0
2014-03-03 11:15:00,85.16,85.19,85.15,85.18,3300.0,58.0424,58.0628,58.0355,58.056,3300.0
2014-03-03 11:20:00,85.18,85.19,85.18,85.19,300.0,58.056,58.0628,58.056,58.0628,300.0
2014-03-03 11:25:00,85.2,85.2,85.17,85.18,7900.0,58.0696,58.0696,58.0492,58.056,7900.0
2014-03-03 11:30:00,85.19,85.19,85.19,85.19,100.0,58.0628,58.0628,58.0628,58.0628,100.0
2014-03-03 11:35:00,85.2,85.2,85.2,85.2,100.0,58.0696,58.0696,58.0696,58.0696,100.0
2014-03-03 11:40:00,85.2,85.2,85.2,85.2,100.0,58.0696,58.0696,58.0696,58.0696,100.0
2014-03-03 11:45:00,85.17,85.2,85.17,85.2,300.0,58.0492,58.0696,58.0492,58.0696,300.0
2014-03-03 11:50:00,85.2,85.21,85.2,85.2,9100.0,58.0696,58.0764,58.0696,58.0696,9100.0
2014-03-03 11:55:00,85.2,85.22,85.2,85.22,3300.0,58.0696,58.0833,58.0696,58.0833,3300.0
2014-03-03 12:00:00,85.2,85.23,85.2,85.21,12200.0,58.0696,58.0901,58.0696,58.0764,12200.0
2014-03-03 12:05:00,85.21,85.21,85.19,85.2,4000.0,58.0764,58.0764,58.0628,58.0696,4000.0
2014-03-03 12:10:00,85.23,85.23,85.22,85.22,6700.0,58.0901,58.0901,58.0833,58.0833,6700.0
2014-03-03 12:15:00,85.23,85.23,85.2,85.2,1400.0,58.0901,58.0901,58.0696,58.0696,1400.0
2014-03-03 12:20:00,85.22,85.22,85.2,85.21,2000.0,58.0833,58.0833,58.0696,58.0764,2000.0
2014-03-03 12:25:00,85.2,85.21,85.2,85.21,1300.0,58.0696,58.0764,58.0696,58.0764,1300.0
2014-03-03 12:30:00,85.21,85.23,85.21,85.23,2600.0,58.0764,58.0901,58.0764,58.0901,2600.0
2014-03-03 12:35:00,85.23,85.24,85.23,85.23,2100.0,58.0901,58.0969,58.0901,58.0901,2100.0
2014-03-03 12:40:00,85.24,85.24,85.23,85.23,500.0,58.0969,58.0969,58.0901,58.0901,500.0
2014-03-03 12:45:00,85.23,85.24,85.23,85.24,600.0,58.0901,58.0969,58.0901,58.0969,600.0
2014-03-03 12:50:00,85.23,85.24,85.23,85.24,1000.0,58.0901,58.0969,58.0901,58.0969,1000.0
2014-03-03 12:55:00,85.23,85.23,85.23,85.23,400.0,58.0901,58.0901,58.0901,58.0901,400.0
2014-03-03 13:00:00,85.22,85.23,85.21,85.21,500.0,58.0833,58.0901,58.0764,58.0764,500.0
2014-03-03 13:05:00,85.24,85.24,85.24,85.24,100.0,58.0969,58.0969,58.0969,58.0969,100.0
2014-03-03 13:10:00,85.22,85.22,85.22,85.22,1000.0,58.0833,58.0833,58.0833,58.0833,1000.0
2014-03-03 13:15:00,85.21,85.24,85.21,85.24,600.0,58.0764,58.0969,58.0764,58.0969,600.0
2014-03-03 13:20:00,85.21,85.21,85.21,85.21,900.0,58.0764,58.0764,58.0764,58.0764,900.0
2014-03-03 13:25:00,85.2,85.23,85.2,85.23,500.0,58.0696,58.0901,58.0696,58.0901,500.0
2014-03-03 13:30:00,85.24,85.24,85.24,85.24,1200.0,58.0969,58.0969,58.0969,58.0969,1200.0
2014-03-03 13:35:00,85.23,85.25,85.23,85.23,1300.0,58.0901,58.1037,58.0901,58.0901,1300.0
2014-03-03 13:40:00,85.23,85.23,85.23,85.23,0.0,58.0901,58.0901,58.0901,58.0901,0.0
2014-03-03 13:45:00,85.21,85.22,85.21,85.22,400.0,58.0764,58.0833,58.0764,58.0833,400.0
2014-03-03 13:50:00,85.22,85.22,85.22,85.22,200.0,58.0833,58.0833,58.0833,58.0833,200.0
2014-03-03 13:55:00,85.21,85.22,85.21,85.22,600.0,58.0764,58.0833,58.0764,58.0833,600.0
2014-03-03 14:00:00,85.2,85.2,85.17,85.17,5100.0,58.0696,58.0696,58.0492,58.0492,5100.0
2014-03-03 14:05:00,85.19,85.19,85.19,85.19,500.0,58.0628,58.0628,58.0628,58.0628,500.0
2014-03-03 14:10:00,85.17,85.21,85.17,85.21,400.0,58.0492,58.0764,58.0492,58.0764,400.0
2014-03-03 14:15:00,85.21,85.21,85.21,85.21,100.0,58.0764,58.0764,58.0764,58.0764,100.0
2014-03-03 14:20:00,85.19,85.22,85.19,85.22,300.0,58.0628,58.0833,58.0628,58.0833,300.0
2014-03-03 14:25:00,85.22,85.22,85.2,85.2,700.0,58.0833,58.0833,58.0696,58.0696,700.0
2014-03-03 14:30:00,85.24,85.24,85.23,85.23,200.0,58.0969,58.0969,58.0901,58.0901,200.0
2014-03-03 14:35:00,85.21,85.21,85.1,85.19,14600.0,58.0764,58.0764,58.0015,58.0628,14600.0
2014-03-03 14:40:00,85.15,85.23,85.11,85.17,8000.0,58.0355,58.0901,58.0083,58.0492,8000.0
2014-03-03 14:45:00,85.12,85.18,85.12,85.15,3200.0,58.0151,58.056,58.0151,58.0355,3200.0
2014-03-03 14:50:00,85.17,85.18,85.17,85.18,200.0,58.0492,58.056,58.0492,58.056,200.0
2014-03-03 14:55:00,85.18,85.18,85.18,85.18,400.0,58.056,58.056,58.056,58.056,400.0
2014-03-03 15:00:00,85.18,85.18,85.18,85.18,0.0,58.056,58.056,58.056,58.056,0.0
2014-03-03 15:05:00,85.16,85.2,85.14,85.2,6500.0,58.0424,58.0696,58.0287,58.0696,6500.0
2014-03-03 15:10:00,85.17,85.17,85.16,85.16,200.0,58.0492,58.0492,58.0424,58.0424,200.0
2014-03-03 15:15:00,85.17,85.19,85.15,85.19,1900.0,58.0492,58.0628,58.0355,58.0628,1900.0
2014-03-03 15:20:00,85.17,85.2,85.17,85.17,1200.0,58.0492,58.0696,58.0492,58.0492,1200.0
2014-03-03 15:25:00,85.17,85.17,85.17,85.17,400.0,58.0492,58.0492,58.0492,58.0492,400.0
2014-03-03 15:30:00,85.19,85.2,85.17,85.17,1500.0,58.0628,58.0696,58.0492,58.0492,1500.0
2014-03-03 15:35:00,85.18,85.21,85.15,85.15,800.0,58.056,58.0764,58.0355,58.0355,800.0
2014-03-03 15:40:00,85.15,85.21,85.15,85.16,900.0,58.0355,58.0764,58.0355,58.0424,900.0
2014-03-03 15:45:00,85.17,85.2,85.17,85.17,900.0,58.0492,58.0696,58.0492,58.0492,900.0
2014-03-03 15:50:00,85.21,85.21,85.18,85.18,800.0,58.0764,58.0764,58.056,58.056,800.0
2014-03-03 15:55:00,85.21,85.21,85.17,85.17,1700.0,58.0764,58.0764,58.0492,58.0492,1700.0
2014-03-04 09:30:00,85.15,85.15,84.9,84.93,14000.0,58.0355,58.0355,57.8652,57.8856,14000.0
2014-03-04 09:35:00,84.95,85.0,84.93,84.93,1300.0,57.8992,57.9333,57.8856,57.8856,1300.0
2014-03-04 09:40:00,85.01,85.01,84.98,85.0,3200.0,57.9401,57.9401,57.9197,57.9333,3200.0
2014-03-04 09:45:00,84.98,84.98,84.98,84.98,1000.0,57.9197,57.9197,57.9197,57.9197,1000.0
2014-03-04 09:50:00,84.98,85.0,84.98,85.0,1900.0,57.9197,57.9333,57.9197,57.9333,1900.0
2014-03-04 09:55:00,85.0,85.0,85.0,85.0,0.0,57.9333,57.9333,57.9333,57.9333,0.0
2014-03-04 10:00:00,84.98,85.01,84.91,85.01,1300.0,57.9197,57.9401,57.872,57.9401,1300.0
2014-03-04 10:05:00,84.97,85.0,84.93,84.93,1300.0,57.9129,57.9333,57.8856,57.8856,1300.0
2014-03-04 10:10:00,85.0,85.01,84.9,84.9,800.0,57.9333,57.9401,57.8652,57.8652,800.0
2014-03-04 10:15:00,85.0,85.01,84.95,84.97,1100.0,57.9333,57.9401,57.8992,57.9129,1100.0
2014-03-04 10:20:00,84.9,85.01,84.9,85.01,2200.0,57.8652,57.9401,57.8652,57.9401,2200.0
2014-03-04 10:25:00,85.01,85.01,84.98,84.98,600.0,57.9401,57.9401,57.9197,57.9197,600.0
2014-03-04 10:30:00,85.01,85.01,84.97,84.97,1100.0,57.9401,57.9401,57.9129,57.9129,1100.0
2014-03-04 10:35:00,84.99,85.0,84.95,84.95,1600.0,57.9265,57.9333,57.8992,57.8992,1600.0
2014-03-04 10:40:00,84.9,84.99,84.9,84.98,3000.0,57.8652,57.9265,57.8652,57.9197,3000.0
2014-03-04 10:45:00,84.9,84.98,84.9,84.9,400.0,57.8652,57.9197,57.8652,57.8652,400.0
2014-03-04 10:50:00,84.9,84.98,84.9,84.98,800.0,57.8652,57.9197,57.8652,57.9197,800.0
2014-03-04 10:55:00,84.9,84.98,84.9,84.9,1000.0,57.8652,57.9197,57.8652,57.8652,1000.0
2014-03-04 11:00:00,84.91,84.91,84.91,84.91,500.0,57.872,57.872,57.872,57.872,500.0
2014-03-04 11:05:00,84.91,84.97,84.89,84.89,31100.0,57.872,57.9129,57.8583,57.8583,31100.0
2014-03-04 11:10:00,84.98,84.98,84.93,84.95,1400.0,57.9197,57.9197,57.8856,57.8992,1400.0
2014-03-04 11:15:00,84.96,84.96,84.96,84.96,100.0,57.906,57.906,57.906,57.906,100.0
2014-03-04 11:20:00,84.89,84.97,84.89,84.93,2300.0,57.8583,57.9129,57.8583,57.8856,2300.0
2014-03-04 11:25:00,84.97,84.97,84.94,84.97,2600.0,57.9129,57.9129,57.8924,57.9129,2600.0
2014-03-04 11:30:00,84.97,84.97,84.92,84.92,700.0,57.9129,57.9129,57.8788,57.8788,700.0
2014-03-04 11:35:00,84.97,84.97,84.95,84.95,1100.0,57.9129,57.9129,57.8992,57.8992,1100.0
2014-03-04 11:40:00,84.9,84.93,84.9,84.93,200.0,57.8652,57.8856,57.8652,57.8856,200.0
2014-03-04 11:45:00,84.9,84.9,84.9,84.9,400.0,57.8652,57.8652,57.8652,57.8652,400.0
2014-03-04 11:50:00,84.96,84.97,84.9,84.97,1700.0,57.906,57.9129,57.8652,57.9129,1700.0
2014-03-04 11:55:00,84.9,84.96,84.9,84.96,300.0,57.8652,57.906,57.8652,57.906,300.0
2014-03-04 12:00:00,84.96,84.96,84.96,84.96,0.0,57.906,57.906,57.906,57.906,0.0
2014-03-04 12:05:00,84.9,84.9,84.83,84.85,2000.0,57.8652,57.8652,57.8174,57.8311,2000.0
2014-03-04 12:10:00,84.9,84.95,84.9,84.95,300.0,57.8652,57.8992,57.8652,57.8992,300.0
2014-03-04 12:15:00,84.95,84.95,84.95,84.95,0.0,57.8992,57.8992,57.8992,57.8992,0.0
2014-03-04 12:20:00,84.95,84.95,84.95,84.95,0.0,57.8992,57.8992,57.8992,57.8992,0.0
2014-03-04 12:25:00,84.95,84.95,84.95,84.95,100.0,57.8992,57.8992,57.8992,57.8992,100.0
2014-03-04 12:30:00,84.94,84.95,84.94,84.95,1500.0,57.8924,57.8992,57.8924,57.8992,1500.0
2014-03-04 12:35:00,84.95,84.95,84.95,84.95,0.0,57.8992,57.8992,57.8992,57.8992,0.0
2014-03-04 12:40:00,84.95,84.95,84.95,84.95,400.0,57.8992,57.8992,57.8992,57.8992,400.0
2014-03-04 12:45:00,84.95,84.95,84.92,84.92,200.0,57.8992,57.8992,57.8788,57.8788,200.0
2014-03-04 12:50:00,84.91,84.92,84.89,84.89,900.0,57.872,57.8788,57.8583,57.8583,900.0
2014-03-04 12:55:00,84.94,84.94,84.93,84.94,800.0,57.8924,57.8924,57.8856,57.8924,800.0
2014-03-04 13:00:00,84.92,84.94,84.86,84.94,1500.0,57.8788,57.8924,57.8379,57.8924,1500.0
2014-03-04 13:05:00,84.94,84.94,84.91,84.91,500.0,57.8924,57.8924,57.872,57.872,500.0
2014-03-04 13:10:00,84.9,84.95,84.9,84.91,2000.0,57.8652,57.8992,57.8652,57.872,2000.0
2014-03-04 13:15:00,84.91,84.92,84.88,84.92,8700.0,57.872,57.8788,57.8515,57.8788,8700.0
2014-03-04 13:20:00,84.93,84.93,84.86,84.86,300.0,57.8856,57.8856,57.8379,57.8379,300.0
2014-03-04 13:25:00,84.9,84.92,84.88,84.92,3200.0,57.8652,57.8788,57.8515,57.8788,3200.0
2014-03-04 13:30:00,84.91,84.91,84.9,84.9,200.0,57.872,57.872,57.8652,57.8652,200.0
2014-03-04 13:35:00,84.88,84.9,84.86,84.86,1500.0,57.8515,57.8652,57.8379,57.8379,1500.0
2014-03-04 13:40:00,84.86,84.86,84.86,84.86,0.0,57.8379,57.8379,57.8379,57.8379,0.0
2014-03-04 13:45:00,84.91,84.92,84.87,84.87,600.0,57.872,57.8788,57.8447,57.8447,600.0
2014-03-04 13:50:00,84.94,84.95,84.91,84.94,2300.0,57.8924,57.8992,57.872,57.8924,2300.0
2014-03-04 13:55:00,84.93,84.93,84.92,84.92,500.0,57.8856,57.8856,57.8788,57.8788,500.0
2014-03-04 14:00:00,84.88,84.91,84.86,84.86,1000.0,57.8515,57.872,57.8379,57.8379,1000.0
2014-03-04 14:05:00,84.91,84.91,84.89,84.89,400.0,57.872,57.872,57.8583,57.8583,400.0
2014-03-04 14:10:00,84.92,84.92,84.91,84.92,1500.0,57.8788,57.8788,57.872,57.8788,1500.0
2014-03-04 14:15:00,84.91,84.91,84.89,84.89,700.0,57.872,57.872,57.8583,57.8583,700.0
2014-03-04 14:20:00,84.92,84.92,84.92,84.92,100.0,57.8788,57.8788,57.8788,57.8788,100.0
2014-03-04 14:25:00,84.91,84.91,84.89,84.89,2000.0,57.872,57.872,57.8583,57.8583,2000.0
2014-03-04 14:30:00,84.91,84.93,84.91,84.93,1400.0,57.872,57.8856,57.872,57.8856,1400.0
2014-03-04 14:35:00,84.93,84.93,84.93,84.93,0.0,57.8856,57.8856,57.8856,57.8856,0.0
2014-03-04 14:40:00,84.89,84.91,84.89,84.91,500.0,57.8583,57.872,57.8583,57.872,500.0
2014-03-04 14:45:00,84.91,84.92,84.9,84.9,1800.0,57.872,57.8788,57.8652,57.8652,1800.0
2014-03-04 14:50:00,84.91,84.91,84.89,84.89,3900.0,57.872,57.872,57.8583,57.8583,3900.0
2014-03-04 14:55:00,84.88,84.88,84.84,84.84,600.0,57.8515,57.8515,57.8243,57.8243,600.0
2014-03-04 15:00:00,84.88,84.91,84.83,84.91,1700.0,57.8515,57.872,57.8174,57.872,1700.0
2014-03-04 15:05:00,84.9,84.91,84.85,84.89,2500.0,57.8652,57.872,57.8311,57.8583,2500.0
2014-03-04 15:10:00,84.9,84.91,84.86,84.86,1200.0,57.8652,57.872,57.8379,57.8379,1200.0
2014-03-04 15:15:00,84.91,84.93,84.85,84.91,6200.0,57.872,57.8856,57.8311,57.872,6200.0
2014-03-04 15:20:00,84.86,84.91,84.86,84.89,1100.0,57.8379,57.872,57.8379,57.8583,1100.0
2014-03-04 15:25:00,84.89,84.9,84.84,84.89,2800.0,57.8583,57.8652,57.8243,57.8583,2800.0
2014-03-04 15:30:00,84.84,84.88,84.81,84.87,3700.0,57.8243,57.8515,57.8038,57.8447,3700.0
2014-03-04 15:35:00,84.89,84.89,84.88,84.88,500.0,57.8583,57.8583,57.8515,57.8515,500.0
2014-03-04 15:40:00,84.88,84.88,84.83,84.88,79500.0,57.8515,57.8515,57.8174,57.8515,79500.0
2014-03-04 15:45:00,84.88,84.88,84.85,84.87,1300.0,57.8515,57.8515,57.8311,57.8447,1300.0
2014-03-04 15:50:00,84.87,84.88,84.87,84.87,1800.0,57.8447,57.8515,57.8447,57.8447,1800.0
2014-03-04 15:55:00,84.87,84.88,84.86,84.87,3000.0,57.8447,57.8515,57.8379,57.8447,3000.0
2014-03-05 09:30:00,84.78,84.81,84.78,84.81,6200.0,57.7834,57.8038,57.7834,57.8038,6200.0
2014-03-05 09:35:00,84.77,84.8,84.77,84.78,1100.0,57.7765,57.797,57.7765,57.7834,1100.0
2014-03-05 09:40:00,84.76,84.78,84.76,84.78,500.0,57.7697,57.7834,57.7697,57.7834,500.0
2014-03-05 09:45:00,84.77,84.77,84.77,84.77,900.0,57.7765,57.7765,57.7765,57.7765,900.0
2014-03-05 09:50:00,84.77,84.78,84.77,84.78,700.0,57.7765,57.7834,57.7765,57.7834,700.0
2014-03-05 09:55:00,84.77,84.83,84.76,84.83,6400.0,57.7765,57.8174,57.7697,57.8174,6400.0
2014-03-05 10:00:00,84.82,84.85,84.82,84.85,3400.0,57.8106,57.8311,57.8106,57.8311,3400.0
2014-03-05 10:05:00,84.85,84.85,84.85,84.85,500.0,57.8311,57.8311,57.8311,57.8311,500.0
2014-03-05 10:10:00,84.82,84.82,84.78,84.82,4300.0,57.8106,57.8106,57.7834,57.8106,4300.0
2014-03-05 10:15:00,84.81,84.81,84.81,84.81,100.0,57.8038,57.8038,57.8038,57.8038,100.0
2014-03-05 10:20:00,84.85,84.88,84.84,84.84,1200.0,57.8311,57.8515,57.8243,57.8243,1200.0
2014-03-05 10:25:00,84.88,84.88,84.87,84.88,2400.0,57.8515,57.8515,57.8447,57.8515,2400.0
2014-03-05 10:30:00,84.9,84.9,84.88,84.88,2100.0,57.8652,57.8652,57.8515,57.8515,2100.0
2014-03-05 10:35:00,84.85,84.91,84.85,84.91,400.0,57.8311,57.872,57.8311,57.872,400.0
2014-03-05 10:40:00,84.92,84.92,84.92,84.92,400.0,57.8788,57.8788,57.8788,57.8788,400.0
2014-03-05 10:45:00,84.86,84.94,84.86,84.94,400.0,57.8379,57.8924,57.8379,57.8924,400.0
2014-03-05 10:50:00,84.88,84.94,84.88,84.93,300.0,57.8515,57.8924,57.8515,57.8856,300.0
2014-03-05 10:55:00,84.95,84.95,84.92,84.93,400.0,57.8992,57.8992,57.8788,57.8856,400.0
2014-03-05 11:00:00,84.91,84.92,84.9,84.92,1200.0,57.872,57.8788,57.8652,57.8788,1200.0
2014-03-05 11:05:00,84.88,84.88,84.88,84.88,200.0,57.8515,57.8515,57.8515,57.8515,200.0
2014-03-05 11:10:00,84.9,84.92,84.9,84.91,1200.0,57.8652,57.8788,57.8652,57.872,1200.0
2014-03-05 11:15:00,84.94,84.94,84.88,84.92,2900.0,57.8924,57.8924,57.8515,57.8788,2900.0
2014-03-05 11:20:00,84.89,84.91,84.89,84.9,600.0,57.8583,57.872,57.8583,57.8652,600.0
2014-03-05 11:25:00,84.91,84.93,84.91,84.92,2300.0,57.872,57.8856,57.872,57.8788,2300.0
2014-03-05 11:30:00,84.93,84.93,84.9,84.93,1300.0,57.8856,57.8856,57.8652,57.8856,1300.0
2014-03-05 11:35:00,84.93,84.93,84.9,84.9,200.0,57.8856,57.8856,57.8652,57.8652,200.0
2014-03-05 11:40:00,84.89,84.89,84.89,84.89,200.0,57.8583,57.8583,57.8583,57.8583,200.0
2014-03-05 11:45:00,84.93,84.93,84.88,84.88,1000.0,57.8856,57.8856,57.8515,57.8515,1000.0
2014-03-05 11:50:00,84.9,84.9,84.89,84.89,2200.0,57.8652,57.8652,57.8583,57.8583,2200.0
2014-03-05 11:55:00,84.89,84.89,84.88,84.88,6400.0,57.8583,57.8583,57.8515,57.8515,6400.0
2014-03-05 12:00:00,84.9,84.9,84.9,84.9,100.0,57.8652,57.8652,57.8652,57.8652,100.0
2014-03-05 12:05:00,84.89,84.89,84.88,84.88,300.0,57.8583,57.8583,57.8515,57.8515,300.0
2014-03-05 12:10:00,84.89,84.89,84.89,84.89,300.0,57.8583,57.8583,57.8583,57.8583,300.0
2014-03-05 12:15:00,84.9,84.92,84.89,84.89,1600.0,57.8652,57.8788,57.8583,57.8583,1600.0
2014-03-05 12:20:00,84.91,84.92,84.91,84.92,300.0,57.872,57.8788,57.872,57.8788,300.0
2014-03-05 12:25:00,84.92,84.92,84.91,84.91,700.0,57.8788,57.8788,57.872,57.872,700.0
2014-03-05 12:30:00,84.92,84.92,84.9,84.91,1200.0,57.8788,57.8788,57.8652,57.872,1200.0
2014-03-05 12:35:00,84.92,84.92,84.9,84.9,300.0,57.8788,57.8788,57.8652,57.8652,300.0
2014-03-05 12:40:00,84.89,84.89,84.89,84.89,300.0,57.8583,57.8583,57.8583,57.8583,300.0
2014-03-05 12:45:00,84.9,84.9,84.89,84.89,300.0,57.8652,57.8652,57.8583,57.8583,300.0
2014-03-05 12:50:00,84.9,84.91,84.9,84.91,500.0,57.8652,57.872,57.8652,57.872,500.0
2014-03-05 12:55:00,84.91,84.91,84.89,84.89,600.0,57.872,57.872,57.8583,57.8583,600.0
2014-03-05 13:00:00,84.91,84.91,84.89,84.91,600.0,57.872,57.872,57.8583,57.872,600.0
2014-03-05 13:05:00,84.91,84.91,84.91,84.91,0.0,57.872,57.872,57.872,57.872,0.0
2014-03-05 13:10:00,84.91,84.92,84.89,84.92,13500.0,57.872,57.8788,57.8583,57.8788,13500.0
2014-03-05 13:15:00,84.92,84.92,84.91,84.91,1500.0,57.8788,57.8788,57.872,57.872,1500.0
2014-03-05 13:20:00,84.92,84.92,84.91,84.92,3500.0,57.8788,57.8788,57.872,57.8788,3500.0
2014-03-05 13:25:00,84.92,84.92,84.91,84.91,400.0,57.8788,57.8788,57.872,57.872,400.0
2014-03-05 13:30:00,84.9,84.91,84.88,84.89,1300.0,57.8652,57.872,57.8515,57.8583,1300.0
2014-03-05 13:35:00,84.9,84.9,84.88,84.88,400.0,57.8652,57.8652,57.8515,57.8515,400.0
2014-03-05 13:40:00,84.9,84.9,84.88,84.89,1100.0,57.8652,57.8652,57.8515,57.8583,1100.0
2014-03-05 13:45:00,84.88,84.89,84.88,84.89,600.0,57.8515,57.8583,57.8515,57.8583,600.0
2014-03-05 13:50:00,84.89,84.89,84.89,84.89,400.0,57.8583,57.8583,57.8583,57.8583,400.0
2014-03-05 13:55:00,84.88,84.89,84.85,84.89,2200.0,57.8515,57.8583,57.8311,57.8583,2200.0
2014-03-05 14:00:00,84.89,84.89,84.89,84.89,0.0,57.8583,57.8583,57.8583,57.8583,0.0
2014-03-05 14:05:00,84.88,84.88,84.88,84.88,200.0,57.8515,57.8515,57.8515,57.8515,200.0
2014-03-05 14:10:00,84.88,84.88,84.88,84.88,0.0,57.8515,57.8515,57.8515,57.8515,0.0
2014-03-05 14:15:00,84.87,84.87,84.87,84.87,400.0,57.8447,57.8447,57.8447,57.8447,400.0
2014-03-05 14:20:00,84.87,84.9,84.87,84.9,600.0,57.8447,57.8652,57.8447,57.8652,600.0
2014-03-05 14:25:00,84.9,84.9,84.87,84.89,2900.0,57.8652,57.8652,57.8447,57.8583,2900.0
2014-03-05 14:30:00,84.9,84.9,84.9,84.9,1300.0,57.8652,57.8652,57.8652,57.8652,1300.0
2014-03-05 14:35:00,84.88,84.9,84.87,84.87,900.0,57.8515,57.8652,57.8447,57.8447,900.0
2014-03-05 14:40:00,84.9,84.9,84.89,84.89,20800.0,57.8652,57.8652,57.8583,57.8583,20800.0
2014-03-05 14:45:00,84.91,84.96,84.89,84.89,22000.0,57.872,57.906,57.8583,57.8583,22000.0
2014-03-05 14:50:00,84.9,84.9,84.89,84.89,200.0,57.8652,57.8652,57.8583,57.8583,200.0
2014-03-05 14:55:00,84.88,84.88,84.88,84.88,100.0,57.8515,57.8515,57.8515,57.8515,100.0
2014-03-05 15:00:00,84.91,84.95,84.87,84.94,1700.0,57.872,57.8992,57.8447,57.8924,1700.0
2014-03-05 15:05:00,84.89,84.95,84.89,84.95,1300.0,57.8583,57.8992,57.8583,57.8992,1300.0
2014-03-05 15:10:00,84.89,84.95,84.89,84.94,2100.0,57.8583,57.8992,57.8583,57.8924,2100.0
2014-03-05 15:15:00,84.92,84.94,84.92,84.94,900.0,57.8788,57.8924,57.8788,57.8924,900.0
2014-03-05 15:20:00,84.93,84.94,84.9,84.94,3400.0,57.8856,57.8924,57.8652,57.8924,3400.0
2014-03-05 15:25:00,84.93,84.94,84.92,84.93,1600.0,57.8856,57.8924,57.8788,57.8856,1600.0
2014-03-05 15:30:00,84.94,84.94,84.92,84.94,4700.0,57.8924,57.8924,57.8788,57.8924,4700.0
2014-03-05 15:35:00,84.93,84.95,84.93,84.95,5500.0,57.8856,57.8992,57.8856,57.8992,5500.0
2014-03-05 15:40:00,84.97,84.97,84.94,84.95,5000.0,57.9129,57.9129,57.8924,57.8992,5000.0
2014-03-05 15:45:00,84.95,84.97,84.95,84.96,3000.0,57.8992,57.9129,57.8992,57.906,3000.0
2014-03-05 15:50:00,84.95,84.97,84.93,84.96,3000.0,57.8992,57.9129,57.8856,57.906,3000.0
2014-03-05 15:55:00,84.96,84.99,84.91,84.98,5400.0,57.906,57.9265,57.872,57.9197,5400.0
2014-03-06 09:30:00,84.56,84.76,84.5,84.6,23900.0,57.6334,57.7697,57.5925,57.6607,23900.0
2014-03-06 09:35:00,84.59,84.67,84.59,84.67,9700.0,57.6539,57.7084,57.6539,57.7084,9700.0
2014-03-06 09:40:00,84.66,84.66,84.61,84.61,1800.0,57.7016,57.7016,57.6675,57.6675,1800.0
2014-03-06 09:45:00,84.62,84.66,84.62,84.65,4300.0,57.6743,57.7016,57.6743,57.6948,4300.0
2014-03-06 09:50:00,84.65,84.65,84.65,84.65,400.0,57.6948,57.6948,57.6948,57.6948,400.0
2014-03-06 09:55:00,84.64,84.66,84.64,84.66,1300.0,57.6879,57.7016,57.6879,57.7016,1300.0
2014-03-06 10:00:00,84.66,84.72,84.65,84.71,1600.0,57.7016,57.7425,57.6948,57.7357,1600.0
2014-03-06 10:05:00,84.71,84.72,84.69,84.71,102000.0,57.7357,57.7425,57.722,57.7357,102000.0
2014-03-06 10:10:00,84.7,84.72,84.7,84.7,1900.0,57.7288,57.7425,57.7288,57.7288,1900.0
2014-03-06 10:15:00,84.72,84.72,84.69,84.69,8800.0,57.7425,57.7425,57.722,57.722,8800.0
2014-03-06 10:20:00,84.71,84.71,84.71,84.71,900.0,57.7357,57.7357,57.7357,57.7357,900.0
2014-03-06 10:25:00,84.71,84.71,84.71,84.71,100.0,57.7357,57.7357,57.7357,57.7357,100.0
2014-03-06 10:30:00,84.7,84.71,84.7,84.71,900.0,57.7288,57.7357,57.7288,57.7357,900.0
2014-03-06 10:35:00,84.71,84.71,84.71,84.71,300.0,57.7357,57.7357,57.7357,57.7357,300.0
2014-03-06 10:40:00,84.71,84.71,84.71,84.71,100.0,57.7357,57.7357,57.7357,57.7357,100.0
2014-03-06 10:45:00,84.71,84.71,84.71,84.71,0.0,57.7357,57.7357,57.7357,57.7357,0.0
2014-03-06 10:50:00,84.71,84.71,84.71,84.71,0.0,57.7357,57.7357,57.7357,57.7357,0.0
2014-03-06 10:55:00,84.71,84.71,84.69,84.69,300.0,57.7357,57.7357,57.722,57.722,300.0
2014-03-06 11:00:00,84.67,84.68,84.67,84.68,400.0,57.7084,57.7152,57.7084,57.7152,400.0
2014-03-06 11:05:00,84.67,84.67,84.66,84.66,900.0,57.7084,57.7084,57.7016,57.7016,900.0
2014-03-06 11:10:00,84.65,84.66,84.63,84.63,2100.0,57.6948,57.7016,57.6811,57.6811,2100.0
2014-03-06 11:15:00,84.67,84.67,84.67,84.67,200.0,57.7084,57.7084,57.7084,57.7084,200.0
2014-03-06 11:20:00,84.67,84.67,84.67,84.67,1100.0,57.7084,57.7084,57.7084,57.7084,1100.0
2014-03-06 11:25:00,84.67,84.68,84.67,84.68,300.0,57.7084,57.7152,57.7084,57.7152,300.0
2014-03-06 11:30:00,84.68,84.7,84.68,84.7,700.0,57.7152,57.7288,57.7152,57.7288,700.0
2014-03-06 11:35:00,84.72,84.72,84.7,84.7,400.0,57.7425,57.7425,57.7288,57.7288,400.0
2014-03-06 11:40:00,84.7,84.72,84.7,84.72,1200.0,57.7288,57.7425,57.7288,57.7425,1200.0
2014-03-06 11:45:00,84.73,84.73,84.73,84.73,400.0,57.7493,57.7493,57.7493,57.7493,400.0
2014-03-06 11:50:00,84.7,84.71,84.7,84.71,4300.0,57.7288,57.7357,57.7288,57.7357,4300.0
2014-03-06 11:55:00,84.73,84.73,84.7,84.72,9300.0,57.7493,57.7493,57.7288,57.7425,9300.0
2014-03-06 12:00:00,84.7,84.72,84.7,84.72,3000.0,57.7288,57.7425,57.7288,57.7425,3000.0
2014-03-06 12:05:00,84.71,84.73,84.71,84.73,700.0,57.7357,57.7493,57.7357,57.7493,700.0
2014-03-06 12:10:00,84.74,84.74,84.74,84.74,100.0,57.7561,57.7561,57.7561,57.7561,100.0
2014-03-06 12:15:00,84.74,84.74,84.74,84.74,100.0,57.7561,57.7561,57.7561,57.7561,100.0
2014-03-06 12:20:00,84.74,84.74,84.74,84.74,500.0,57.7561,57.7561,57.7561,57.7561,500.0
2014-03-06 12:25:00,84.74,84.74,84.74,84.74,0.0,57.7561,57.7561,57.7561,57.7561,0.0
2014-03-06 12:30:00,84.73,84.75,84.72,84.74,3100.0,57.7493,57.7629,57.7425,57.7561,3100.0
2014-03-06 12:35:00,84.73,84.75,84.73,84.75,900.0,57.7493,57.7629,57.7493,57.7629,900.0
2014-03-06 12:40:00,84.73,84.74,84.73,84.73,1100.0,57.7493,57.7561,57.7493,57.7493,1100.0
2014-03-06 12:45:00,84.73,84.74,84.72,84.72,8600.0,57.7493,57.7561,57.7425,57.7425,8600.0
2014-03-06 12:50:00,84.72,84.72,84.71,84.71,200.0,57.7425,57.7425,57.7357,57.7357,200.0
2014-03-06 12:55:00,84.73,84.74,84.72,84.73,3800.0,57.7493,57.7561,57.7425,57.7493,3800.0
2014-03-06 13:00:00,84.73,84.73,84.73,84.73,0.0,57.7493,57.7493,57.7493,57.7493,0.0
2014-03-06 13:05:00,84.72,84.72,84.7,84.7,900.0,57.7425,57.7425,57.7288,57.7288,900.0
2014-03-06 13:10:00,84.7,84.7,84.7,84.7,0.0,57.7288,57.7288,57.7288,57.7288,0.0
2014-03-06 13:15:00,84.72,84.72,84.72,84.72,300.0,57.7425,57.7425,57.7425,57.7425,300.0
2014-03-06 13:20:00,84.71,84.73,84.71,84.71,1300.0,57.7357,57.7493,57.7357,57.7357,1300.0
2014-03-06 13:25:00,84.7,84.73,84.7,84.72,600.0,57.7288,57.7493,57.7288,57.7425,600.0
2014-03-06 13:30:00,84.73,84.73,84.73,84.73,300.0,57.7493,57.7493,57.7493,57.7493,300.0
2014-03-06 13:35:00,84.7,84.7,84.7,84.7,100.0,57.7288,57.7288,57.7288,57.7288,100.0
2014-03-06 13:40:00,84.72,84.72,84.72,84.72,200.0,57.7425,57.7425,57.7425,57.7425,200.0
2014-03-06 13:45:00,84.72,84.72,84.72,84.72,200.0,57.7425,57.7425,57.7425,57.7425,200.0
2014-03-06 13:50:00,84.72,84.72,84.72,84.72,300.0,57.7425,57.7425,57.7425,57.7425,300.0
2014-03-06 13:55:00,84.71,84.72,84.7,84.71,6500.0,57.7357,57.7425,57.7288,57.7357,6500.0
2014-03-06 14:00:00,84.71,84.71,84.7,84.7,500.0,57.7357,57.7357,57.7288,57.7288,500.0
2014-03-06 14:05:00,84.7,84.7,84.68,84.68,1000.0,57.7288,57.7288,57.7152,57.7152,1000.0
2014-03-06 14:10:00,84.69,84.69,84.68,84.68,300.0,57.722,57.722,57.7152,57.7152,300.0
2014-03-06 14:15:00,84.7,84.7,84.69,84.69,300.0,57.7288,57.7288,57.722,57.722,300.0
2014-03-06 14:20:00,84.66,84.69,84.66,84.66,4500.0,57.7016,57.722,57.7016,57.7016,4500.0
2014-03-06 14:25:00,84.68,84.69,84.66,84.69,1800.0,57.7152,57.722,57.7016,57.722,1800.0
2014-03-06 14:30:00,84.68,84.68,84.68,84.68,100.0,57.7152,57.7152,57.7152,57.7152,100.0
2014-03-06 14:35:00,84.67,84.67,84.67,84.67,200.0,57.7084,57.7084,57.7084,57.7084,200.0
2014-03-06 14:40:00,84.7,84.7,84.68,84.68,2700.0,57.7288,57.7288,57.7152,57.7152,2700.0
2014-03-06 14:45:00,84.7,84.7,84.68,84.68,3000.0,57.7288,57.7288,57.7152,57.7152,3000.0
2014-03-06 14:50:00,84.67,84.67,84.67,84.67,200.0,57.7084,57.7084,57.7084,57.7084,200.0
2014-03-06 14:55:00,84.65,84.67,84.65,84.67,200.0,57.6948,57.7084,57.6948,57.7084,200.0
2014-03-06 15:00:00,84.65,84.69,84.65,84.69,3200.0,57.6948,57.722,57.6948,57.722,3200.0
2014-03-06 15:05:00,84.69,84.69,84.66,84.66,1400.0,57.722,57.722,57.7016,57.7016,1400.0
2014-03-06 15:10:00,84.68,84.68,84.68,84.68,1100.0,57.7152,57.7152,57.7152,57.7152,1100.0
2014-03-06 15:15:00,84.66,84.69,84.64,84.69,1600.0,57.7016,57.722,57.6879,57.722,1600.0
2014-03-06 15:20:00,84.69,84.69,84.69,84.69,600.0,57.722,57.722,57.722,57.722,600.0
2014-03-06 15:25:00,84.64,84.69,84.64,84.66,2100.0,57.6879,57.722,57.6879,57.7016,2100.0
2014-03-06 15:30:00,84.68,84.68,84.64,84.64,900.0,57.7152,57.7152,57.6879,57.6879,900.0
2014-03-06 15:35:00,84.67,84.67,84.64,84.64,2600.0,57.7084,57.7084,57.6879,57.6879,2600.0
2014-03-06 15:40:00,84.65,84.65,84.65,84.65,800.0,57.6948,57.6948,57.6948,57.6948,800.0
2014-03-06 15:45:00,84.65,84.65,84.65,84.65,700.0,57.6948,57.6948,57.6948,57.6948,700.0
2014-03-06 15:50:00,84.65,84.67,84.65,84.66,500.0,57.6948,57.7084,57.6948,57.7016,500.0
2014-03-06 15:55:00,84.65,84.67,84.63,84.67,2800.0,57.6948,57.7084,57.6811,57.7084,2800.0
2014-03-07 09:30:00,84.54,84.54,84.25,84.39,17700.0,57.6198,57.6198,57.4221,57.5176,17700.0
2014-03-07 09:35:00,84.4,84.4,84.34,84.4,3600.0,57.5244,57.5244,57.4835,57.5244,3600.0
2014-03-07 09:40:00,84.33,84.36,84.33,84.36,1100.0,57.4767,57.4971,57.4767,57.4971,1100.0
2014-03-07 09:45:00,84.39,84.4,84.35,84.36,18100.0,57.5176,57.5244,57.4903,57.4971,18100.0
2014-03-07 09:50:00,84.37,84.37,84.35,84.35,9500.0,57.5039,57.5039,57.4903,57.4903,9500.0
2014-03-07 09:55:00,84.36,84.37,84.35,84.35,29700.0,57.4971,57.5039,57.4903,57.4903,29700.0
2014-03-07 10:00:00,84.35,84.36,84.35,84.36,5300.0,57.4903,57.4971,57.4903,57.4971,5300.0
2014-03-07 10:05:00,84.36,84.36,84.29,84.34,13900.0,57.4971,57.4971,57.4494,57.4835,13900.0
2014-03-07 10:10:00,84.3,84.35,84.3,84.33,3200.0,57.4562,57.4903,57.4562,57.4767,3200.0
2014-03-07 10:15:00,84.34,84.34,84.33,84.34,400.0,57.4835,57.4835,57.4767,57.4835,400.0
2014-03-07 10:20:00,84.33,84.36,84.32,84.36,1900.0,57.4767,57.4971,57.4698,57.4971,1900.0
2014-03-07 10:25:00,84.37,84.37,84.35,84.36,800.0,57.5039,57.5039,57.4903,57.4971,800.0
2014-03-07 10:30:00,84.36,84.36,84.34,84.34,1000.0,57.4971,57.4971,57.4835,57.4835,1000.0
2014-03-07 10:35:00,84.35,84.35,84.34,84.34,900.0,57.4903,57.4903,57.4835,57.4835,900.0
2014-03-07 10:40:00,84.34,84.34,84.34,84.34,300.0,57.4835,57.4835,57.4835,57.4835,300.0
2014-03-07 10:45:00,84.33,84.35,84.33,84.33,2000.0,57.4767,57.4903,57.4767,57.4767,2000.0
2014-03-07 10:50:00,84.33,84.33,84.33,84.33,0.0,57.4767,57.4767,57.4767,57.4767,0.0
2014-03-07 10:55:00,84.35,84.36,84.35,84.36,700.0,57.4903,57.4971,57.4903,57.4971,700.0
2014-03-07 11:00:00,84.36,84.37,84.36,84.37,300.0,57.4971,57.5039,57.4971,57.5039,300.0
2014-03-07 11:05:00,84.37,84.37,84.34,84.34,400.0,57.5039,57.5039,57.4835,57.4835,400.0
2014-03-07 11:10:00,84.36,84.4,84.36,84.39,9300.0,57.4971,57.5244,57.4971,57.5176,9300.0
2014-03-07 11:15:00,84.39,84.39,84.39,84.39,0.0,57.5176,57.5176,57.5176,57.5176,0.0
2014-03-07 11:20:00,84.38,84.38,84.37,84.37,1600.0,57.5107,57.5107,57.5039,57.5039,1600.0
2014-03-07 11:25:00,84.36,84.37,84.34,84.36,18000.0,57.4971,57.5039,57.4835,57.4971,18000.0
2014-03-07 11:30:00,84.37,84.38,84.35,84.36,49400.0,57.5039,57.5107,57.4903,57.4971,49400.0
2014-03-07 11:35:00,84.35,84.37,84.35,84.35,3000.0,57.4903,57.5039,57.4903,57.4903,3000.0
2014-03-07 11:40:00,84.34,84.36,84.34,84.36,4100.0,57.4835,57.4971,57.4835,57.4971,4100.0
2014-03-07 11:45:00,84.36,84.36,84.34,84.34,1600.0,57.4971,57.4971,57.4835,57.4835,1600.0
2014-03-07 11:50:00,84.35,84.36,84.35,84.35,500.0,57.4903,57.4971,57.4903,57.4903,500.0
2014-03-07 11:55:00,84.35,84.38,84.34,84.34,2000.0,57.4903,57.5107,57.4835,57.4835,2000.0
2014-03-07 12:00:00,84.34,84.34,84.34,84.34,100.0,57.4835,57.4835,57.4835,57.4835,100.0
2014-03-07 12:05:00,84.36,84.36,84.34,84.34,300.0,57.4971,57.4971,57.4835,57.4835,300.0
2014-03-07 12:10:00,84.36,84.36,84.34,84.34,800.0,57.4971,57.4971,57.4835,57.4835,800.0
2014-03-07 12:15:00,84.34,84.34,84.34,84.34,200.0,57.4835,57.4835,57.4835,57.4835,200.0
2014-03-07 12:20:00,84.34,84.35,84.34,84.35,1000.0,57.4835,57.4903,57.4835,57.4903,1000.0
2014-03-07 12:25:00,84.36,84.36,84.34,84.35,7800.0,57.4971,57.4971,57.4835,57.4903,7800.0
2014-03-07 12:30:00,84.36,84.36,84.34,84.34,400.0,57.4971,57.4971,57.4835,57.4835,400.0
2014-03-07 12:35:00,84.35,84.35,84.35,84.35,100.0,57.4903,57.4903,57.4903,57.4903,100.0
2014-03-07 12:40:00,84.34,84.36,84.34,84.36,3300.0,57.4835,57.4971,57.4835,57.4971,3300.0
2014-03-07 12:45:00,84.34,84.34,84.34,84.34,100.0,57.4835,57.4835,57.4835,57.4835,100.0
2014-03-07 12:50:00,84.36,84.36,84.35,84.35,1000.0,57.4971,57.4971,57.4903,57.4903,1000.0
2014-03-07 12:55:00,84.35,84.39,84.35,84.39,7300.0,57.4903,57.5176,57.4903,57.5176,7300.0
2014-03-07 13:00:00,84.4,84.41,84.4,84.41,3300.0,57.5244,57.5312,57.5244,57.5312,3300.0
2014-03-07 13:05:00,84.4,84.4,84.39,84.39,1200.0,57.5244,57.5244,57.5176,57.5176,1200.0
2014-03-07 13:10:00,84.39,84.39,84.39,84.39,0.0,57.5176,57.5176,57.5176,57.5176,0.0
2014-03-07 13:15:00,84.38,84.39,84.38,84.38,2300.0,57.5107,57.5176,57.5107,57.5107,2300.0
2014-03-07 13:20:00,84.38,84.39,84.38,84.38,2200.0,57.5107,57.5176,57.5107,57.5107,2200.0
2014-03-07 13:25:00,84.38,84.38,84.38,84.38,0.0,57.5107,57.5107,57.5107,57.5107,0.0
2014-03-07 13:30:00,84.38,84.38,84.38,84.38,100.0,57.5107,57.5107,57.5107,57.5107,100.0
2014-03-07 13:35:00,84.37,84.39,84.37,84.39,300.0,57.5039,57.5176,57.5039,57.5176,300.0
2014-03-07 13:40:00,84.4,84.41,84.37,84.37,700.0,57.5244,57.5312,57.5039,57.5039,700.0
2014-03-07 13:45:00,84.4,84.4,84.4,84.4,200.0,57.5244,57.5244,57.5244,57.5244,200.0
2014-03-07 13:50:00,84.39,84.4,84.39,84.4,300.0,57.5176,57.5244,57.5176,57.5244,300.0
2014-03-07 13:55:00,84.4,84.4,84.37,84.38,8700.0,57.5244,57.5244,57.5039,57.5107,8700.0
2014-03-07 14:00:00,84.38,84.38,84.38,84.38,1300.0,57.5107,57.5107,57.5107,57.5107,1300.0
2014-03-07 14:05:00,84.37,84.38,84.37,84.38,900.0,57.5039,57.5107,57.5039,57.5107,900.0
2014-03-07 14:10:00,84.38,84.4,84.38,84.4,3400.0,57.5107,57.5244,57.5107,57.5244,3400.0
2014-03-07 14:15:00,84.41,84.41,84.4,84.41,2700.0,57.5312,57.5312,57.5244,57.5312,2700.0
2014-03-07 14:20:00,84.41,84.43,84.4,84.4,900.0,57.5312,57.5448,57.5244,57.5244,900.0
2014-03-07 14:25:00,84.4,84.41,84.4,84.4,1000.0,57.5244,57.5312,57.5244,57.5244,1000.0
2014-03-07 14:30:00,84.4,84.4,84.4,84.4,3700.0,57.5244,57.5244,57.5244,57.5244,3700.0
2014-03-07 14:35:00,84.38,84.4,84.37,84.38,3700.0,57.5107,57.5244,57.5039,57.5107,3700.0
2014-03-07 14:40:00,84.38,84.38,84.38,84.38,800.0,57.5107,57.5107,57.5107,57.5107,800.0
2014-03-07 14:45:00,84.38,84.4,84.37,84.39,2300.0,57.5107,57.5244,57.5039,57.5176,2300.0
2014-03-07 14:50:00,84.39,84.39,84.37,84.38,2900.0,57.5176,57.5176,57.5039,57.5107,2900.0
2014-03-07 14:55:00,84.39,84.39,84.39,84.39,100.0,57.5176,57.5176,57.5176,57.5176,100.0
2014-03-07 15:00:00,84.38,84.41,84.38,84.41,12300.0,57.5107,57.5312,57.5107,57.5312,12300.0
2014-03-07 15:05:00,84.37,84.37,84.37,84.37,200.0,57.5039,57.5039,57.5039,57.5039,200.0
2014-03-07 15:10:00,84.41,84.41,84.37,84.37,300.0,57.5312,57.5312,57.5039,57.5039,300.0
2014-03-07 15:15:00,84.38,84.38,84.38,84.38,100.0,57.5107,57.5107,57.5107,57.5107,100.0
2014-03-07 15:20:00,84.38,84.39,84.38,84.39,800.0,57.5107,57.5176,57.5107,57.5176,800.0
2014-03-07 15:25:00,84.39,84.4,84.37,84.4,500.0,57.5176,57.5244,57.5039,57.5244,500.0
2014-03-07 15:30:00,84.37,84.41,84.37,84.41,1000.0,57.5039,57.5312,57.5039,57.5312,1000.0
2014-03-07 15:35:00,84.41,84.41,84.4,84.4,4100.0,57.5312,57.5312,57.5244,57.5244,4100.0
2014-03-07 15:40:00,84.4,84.4,84.38,84.38,4600.0,57.5244,57.5244,57.5107,57.5107,4600.0
2014-03-07 15:45:00,84.38,84.4,84.37,84.37,10900.0,57.5107,57.5244,57.5039,57.5039,10900.0
2014-03-07 15:50:00,84.37,84.38,84.37,84.37,6700.0,57.5039,57.5107,57.5039,57.5039,6700.0
2014-03-07 15:55:00,84.37,84.39,84.33,84.34,22100.0,57.5039,57.5176,57.4767,57.4835,22100.0
2014-03-10 09:30:00,84.34,84.34,84.3,84.3,12400.0,57.4835,57.4835,57.4562,57.4562,12400.0
2014-03-10 09:35:00,84.3,84.32,84.26,84.32,2200.0,57.4562,57.4698,57.4289,57.4698,2200.0
2014-03-10 09:40:00,84.22,84.27,84.22,84.22,900.0,57.4017,57.4358,57.4017,57.4017,900.0
2014-03-10 09:45:00,84.22,84.24,84.22,84.23,500.0,57.4017,57.4153,57.4017,57.4085,500.0
2014-03-10 09:50:00,84.23,84.24,84.23,84.24,700.0,57.4085,57.4153,57.4085,57.4153,700.0
2014-03-10 09:55:00,84.32,84.32,84.24,84.32,3400.0,57.4698,57.4698,57.4153,57.4698,3400.0
2014-03-10 10:00:00,84.31,84.32,84.29,84.32,7700.0,57.463,57.4698,57.4494,57.4698,7700.0
2014-03-10 10:05:00,84.29,84.32,84.28,84.29,3800.0,57.4494,57.4698,57.4426,57.4494,3800.0
2014-03-10 10:10:00,84.31,84.36,84.31,84.35,5700.0,57.463,57.4971,57.463,57.4903,5700.0
2014-03-10 10:15:00,84.35,84.35,84.34,84.34,1100.0,57.4903,57.4903,57.4835,57.4835,1100.0
2014-03-10 10:20:00,84.34,84.36,84.33,84.36,3500.0,57.4835,57.4971,57.4767,57.4971,3500.0
2014-03-10 10:25:00,84.37,84.37,84.37,84.37,400.0,57.5039,57.5039,57.5039,57.5039,400.0
2014-03-10 10:30:00,84.37,84.38,84.37,84.38,800.0,57.5039,57.5107,57.5039,57.5107,800.0
2014-03-10 10:35:00,84.38,84.38,84.37,84.37,500.0,57.5107,57.5107,57.5039,57.5039,500.0
2014-03-10 10:40:00,84.36,84.36,84.36,84.36,400.0,57.4971,57.4971,57.4971,57.4971,400.0
2014-03-10 10:45:00,84.36,84.36,84.32,84.32,2200.0,57.4971,57.4971,57.4698,57.4698,2200.0
2014-03-10 10:50:00,84.32,84.36,84.32,84.32,2000.0,57.4698,57.4971,57.4698,57.4698,2000.0
2014-03-10 10:55:00,84.32,84.36,84.32,84.36,1400.0,57.4698,57.4971,57.4698,57.4971,1400.0
2014-03-10 11:00:00,84.36,84.36,84.32,84.35,2600.0,57.4971,57.4971,57.4698,57.4903,2600.0
2014-03-10 11:05:00,84.36,84.36,84.33,84.36,2600.0,57.4971,57.4971,57.4767,57.4971,2600.0
2014-03-10 11:10:00,84.36,84.36,84.33,84.36,1900.0,57.4971,57.4971,57.4767,57.4971,1900.0
2014-03-10 11:15:00,84.36,84.36,84.3,84.33,4700.0,57.4971,57.4971,57.4562,57.4767,4700.0
2014-03-10 11:20:00,84.33,84.33,84.31,84.33,1900.0,57.4767,57.4767,57.463,57.4767,1900.0
2014-03-10 11:25:00,84.33,84.36,84.28,84.35,2500.0,57.4767,57.4971,57.4426,57.4903,2500.0
2014-03-10 11:30:00,84.34,84.4,84.33,84.37,12500.0,57.4835,57.5244,57.4767,57.5039,12500.0
2014-03-10 11:35:00,84.35,84.36,84.35,84.35,1500.0,57.4903,57.4971,57.4903,57.4903,1500.0
2014-03-10 11:40:00,84.34,84.35,84.34,84.34,3400.0,57.4835,57.4903,57.4835,57.4835,3400.0
2014-03-10 11:45:00,84.35,84.36,84.34,84.36,2500.0,57.4903,57.4971,57.4835,57.4971,2500.0
2014-03-10 11:50:00,84.36,84.37,84.35,84.35,3500.0,57.4971,57.5039,57.4903,57.4903,3500.0
2014-03-10 11:55:00,84.37,84.37,84.35,84.35,700.0,57.5039,57.5039,57.4903,57.4903,700.0
2014-03-10 12:00:00,84.35,84.42,84.35,84.36,532200.0,57.4903,57.538,57.4903,57.4971,532200.0
2014-03-10 12:05:00,84.37,84.37,84.35,84.35,800.0,57.5039,57.5039,57.4903,57.4903,800.0
2014-03-10 12:10:00,84.36,84.36,84.36,84.36,400.0,57.4971,57.4971,57.4971,57.4971,400.0
2014-03-10 12:15:00,84.35,84.35,84.31,84.31,800.0,57.4903,57.4903,57.463,57.463,800.0
2014-03-10 12:20:00,84.3,84.37,84.3,84.37,1700.0,57.4562,57.5039,57.4562,57.5039,1700.0
2014-03-10 12:25:00,84.35,84.37,84.3,84.33,1200.0,57.4903,57.5039,57.4562,57.4767,1200.0
2014-03-10 12:30:00,84.33,84.37,84.31,84.37,6600.0,57.4767,57.5039,57.463,57.5039,6600.0
2014-03-10 12:35:00,84.37,84.37,84.37,84.37,400.0,57.5039,57.5039,57.5039,57.5039,400.0
2014-03-10 12:40:00,84.37,84.37,84.37,84.37,0.0,57.5039,57.5039,57.5039,57.5039,0.0
2014-03-10 12:45:00,84.37,84.37,84.33,84.33,2800.0,57.5039,57.5039,57.4767,57.4767,2800.0
2014-03-10 12:50:00,84.33,84.33,84.33,84.33,800.0,57.4767,57.4767,57.4767,57.4767,800.0
2014-03-10 12:55:00,84.33,84.33,84.33,84.33,800.0,57.4767,57.4767,57.4767,57.4767,800.0
2014-03-10 13:00:00,84.34,84.35,84.33,84.34,1400.0,57.4835,57.4903,57.4767,57.4835,1400.0
2014-03-10 13:05:00,84.33,84.35,84.33,84.34,2000.0,57.4767,57.4903,57.4767,57.4835,2000.0
2014-03-10 13:10:00,84.34,84.36,84.32,84.32,3500.0,57.4835,57.4971,57.4698,57.4698,3500.0
2014-03-10 13:15:00,84.32,84.32,84.32,84.32,500.0,57.4698,57.4698,57.4698,57.4698,500.0
2014-03-10 13:20:00,84.32,84.35,84.32,84.34,900.0,57.4698,57.4903,57.4698,57.4835,900.0
2014-03-10 13:25:00,84.36,84.36,84.32,84.35,1700.0,57.4971,57.4971,57.4698,57.4903,1700.0
2014-03-10 13:30:00,84.35,84.35,84.32,84.35,2500.0,57.4903,57.4903,57.4698,57.4903,2500.0
2014-03-10 13:35:00,84.35,84.35,84.33,84.34,2600.0,57.4903,57.4903,57.4767,57.4835,2600.0
2014-03-10 13:40:00,84.35,84.38,84.35,84.36,1100.0,57.4903,57.5107,57.4903,57.4971,1100.0
2014-03-10 13:45:00,84.35,84.36,84.35,84.36,900.0,57.4903,57.4971,57.4903,57.4971,900.0
2014-03-10 13:50:00,84.34,84.34,84.33,84.33,1300.0,57.4835,57.4835,57.4767,57.4767,1300.0
2014-03-10 13:55:00,84.36,84.37,84.34,84.37,3600.0,57.4971,57.5039,57.4835,57.5039,3600.0
2014-03-10 14:00:00,84.37,84.38,84.36,84.37,600.0,57.5039,57.5107,57.4971,57.5039,600.0
2014-03-10 14:05:00,84.38,84.38,84.33,84.33,2600.0,57.5107,57.5107,57.4767,57.4767,2600.0
2014-03-10 14:10:00,84.33,84.33,84.33,84.33,700.0,57.4767,57.4767,57.4767,57.4767,700.0
2014-03-10 14:15:00,84.33,84.38,84.33,84.33,1200.0,57.4767,57.5107,57.4767,57.4767,1200.0
2014-03-10 14:20:00,84.34,84.35,84.33,84.35,4000.0,57.4835,57.4903,57.4767,57.4903,4000.0
2014-03-10 14:25:00,84.38,84.4,84.34,84.34,4200.0,57.5107,57.5244,57.4835,57.4835,4200.0
2014-03-10 14:30:00,84.34,84.38,84.33,84.35,6300.0,57.4835,57.5107,57.4767,57.4903,6300.0
2014-03-10 14:35:00,84.33,84.36,84.33,84.36,1400.0,57.4767,57.4971,57.4767,57.4971,1400.0
2014-03-10 14:40:00,84.37,84.37,84.33,84.36,1700.0,57.5039,57.5039,57.4767,57.4971,1700.0
2014-03-10 14:45:00,84.36,84.36,84.35,84.35,1600.0,57.4971,57.4971,57.4903,57.4903,1600.0
2014-03-10 14:50:00,84.33,84.36,84.33,84.36,1800.0,57.4767,57.4971,57.4767,57.4971,1800.0
2014-03-10 14:55:00,84.36,84.36,84.33,84.36,2300.0,57.4971,57.4971,57.4767,57.4971,2300.0
2014-03-10 15:00:00,84.36,84.36,84.33,84.34,5400.0,57.4971,57.4971,57.4767,57.4835,5400.0
2014-03-10 15:05:00,84.35,84.37,84.35,84.37,2200.0,57.4903,57.5039,57.4903,57.5039,2200.0
2014-03-10 15:10:00,84.36,84.36,84.36,84.36,800.0,57.4971,57.4971,57.4971,57.4971,800.0
2014-03-10 15:15:00,84.36,84.36,84.35,84.35,3900.0,57.4971,57.4971,57.4903,57.4903,3900.0
2014-03-10 15:20:00,84.35,84.37,84.35,84.35,2400.0,57.4903,57.5039,57.4903,57.4903,2400.0
2014-03-10 15:25:00,84.37,84.38,84.37,84.38,10400.0,57.5039,57.5107,57.5039,57.5107,10400.0
2014-03-10 15:30:00,84.38,84.38,84.36,84.38,3300.0,57.5107,57.5107,57.4971,57.5107,3300.0
2014-03-10 15:35:00,84.36,84.38,84.36,84.38,1000.0,57.4971,57.5107,57.4971,57.5107,1000.0
2014-03-10 15:40:00,84.38,84.39,84.36,84.36,2900.0,57.5107,57.5176,57.4971,57.4971,2900.0
2014-03-10 15:45:00,84.36,84.39,84.35,84.36,4800.0,57.4971,57.5176,57.4903,57.4971,4800.0
2014-03-10 15:50:00,84.38,84.41,84.38,84.41,18400.0,57.5107,57.5312,57.5107,57.5312,18400.0
2014-03-10 15:55:00,84.41,84.41,84.35,84.35,17500.0,57.5312,57.5312,57.4903,57.4903,17500.0
2014-03-11 09:30:00,84.44,84.46,84.36,84.37,24100.0,57.5516,57.5653,57.4971,57.5039,24100.0
2014-03-11 09:35:00,84.4,84.4,84.4,84.4,400.0,57.5244,57.5244,57.5244,57.5244,400.0
2014-03-11 09:40:00,84.4,84.4,84.4,84.4,0.0,57.5244,57.5244,57.5244,57.5244,0.0
2014-03-11 09:45:00,84.4,84.4,84.39,84.4,500.0,57.5244,57.5244,57.5176,57.5244,500.0
2014-03-11 09:50:00,84.4,84.4,84.38,84.38,800.0,57.5244,57.5244,57.5107,57.5107,800.0
2014-03-11 09:55:00,84.38,84.39,84.38,84.39,12000.0,57.5107,57.5176,57.5107,57.5176,12000.0
2014-03-11 10:00:00,84.38,84.39,84.38,84.39,300.0,57.5107,57.5176,57.5107,57.5176,300.0
2014-03-11 10:05:00,84.38,84.38,84.38,84.38,400.0,57.5107,57.5107,57.5107,57.5107,400.0
2014-03-11 10:10:00,84.39,84.39,84.38,84.39,2000.0,57.5176,57.5176,57.5107,57.5176,2000.0
2014-03-11 10:15:00,84.38,84.38,84.37,84.37,2600.0,57.5107,57.5107,57.5039,57.5039,2600.0
2014-03-11 10:20:00,84.36,84.36,84.36,84.36,1600.0,57.4971,57.4971,57.4971,57.4971,1600.0
2014-03-11 10:25:00,84.36,84.37,84.33,84.33,6300.0,57.4971,57.5039,57.4767,57.4767,6300.0
2014-03-11 10:30:00,84.33,84.33,84.32,84.32,1100.0,57.4767,57.4767,57.4698,57.4698,1100.0
2014-03-11 10:35:00,84.32,84.32,84.32,84.32,700.0,57.4698,57.4698,57.4698,57.4698,700.0
2014-03-11 10:40:00,84.32,84.33,84.32,84.33,400.0,57.4698,57.4767,57.4698,57.4767,400.0
2014-03-11 10:45:00,84.33,84.34,84.33,84.34,1400.0,57.4767,57.4835,57.4767,57.4835,1400.0
2014-03-11 10:50:00,84.33,84.35,84.33,84.35,3300.0,57.4767,57.4903,57.4767,57.4903,3300.0
2014-03-11 10:55:00,84.34,84.35,84.34,84.34,1500.0,57.4835,57.4903,57.4835,57.4835,1500.0
2014-03-11 11:00:00,84.34,84.35,84.34,84.35,1500.0,57.4835,57.4903,57.4835,57.4903,1500.0
2014-03-11 11:05:00,84.36,84.36,84.32,84.34,2600.0,57.4971,57.4971,57.4698,57.4835,2600.0
2014-03-11 11:10:00,84.36,84.38,84.35,84.38,3600.0,57.4971,57.5107,57.4903,57.5107,3600.0
2014-03-11 11:15:00,84.36,84.36,84.32,84.32,200.0,57.4971,57.4971,57.4698,57.4698,200.0
2014-03-11 11:20:00,84.32,84.39,84.32,84.39,500.0,57.4698,57.5176,57.4698,57.5176,500.0
2014-03-11 11:25:00,84.37,84.37,84.34,84.34,400.0,57.5039,57.5039,57.4835,57.4835,400.0
2014-03-11 11:30:00,84.35,84.38,84.35,84.38,3100.0,57.4903,57.5107,57.4903,57.5107,3100.0
2014-03-11 11:35:00,84.37,84.39,84.37,84.39,1900.0,57.5039,57.5176,57.5039,57.5176,1900.0
2014-03-11 11:40:00,84.39,84.39,84.37,84.37,700.0,57.5176,57.5176,57.5039,57.5039,700.0
2014-03-11 11:45:00,84.38,84.39,84.38,84.38,700.0,57.5107,57.5176,57.5107,57.5107,700.0
2014-03-11 11:50:00,84.38,84.41,84.35,84.39,2700.0,57.5107,57.5312,57.4903,57.5176,2700.0
2014-03-11 11:55:00,84.39,84.39,84.37,84.37,400.0,57.5176,57.5176,57.5039,57.5039,400.0
2014-03-11 12:00:00,84.38,84.38,84.38,84.38,100.0,57.5107,57.5107,57.5107,57.5107,100.0
2014-03-11 12:05:00,84.41,84.41,84.38,84.39,500.0,57.5312,57.5312,57.5107,57.5176,500.0
2014-03-11 12:10:00,84.42,84.42,84.42,84.42,300.0,57.538,57.538,57.538,57.538,300.0
2014-03-11 12:15:00,84.41,84.42,84.41,84.42,200.0,57.5312,57.538,57.5312,57.538,200.0
2014-03-11 12:20:00,84.46,84.46,84.38,84.38,700.0,57.5653,57.5653,57.5107,57.5107,700.0
2014-03-11 12:25:00,84.38,84.42,84.38,84.42,600.0,57.5107,57.538,57.5107,57.538,600.0
2014-03-11 12:30:00,84.45,84.45,84.37,84.37,400.0,57.5584,57.5584,57.5039,57.5039,400.0
2014-03-11 12:35:00,84.45,84.45,84.37,84.38,1000.0,57.5584,57.5584,57.5039,57.5107,1000.0
2014-03-11 12:40:00,84.39,84.44,84.38,84.41,8100.0,57.5176,57.5516,57.5107,57.5312,8100.0
2014-03-11 12:45:00,84.39,84.44,84.39,84.41,2000.0,57.5176,57.5516,57.5176,57.5312,2000.0
2014-03-11 12:50:00,84.41,84.41,84.41,84.41,0.0,57.5312,57.5312,57.5312,57.5312,0.0
2014-03-11 12:55:00,84.41,84.41,84.41,84.41,0.0,57.5312,57.5312,57.5312,57.5312,0.0
2014-03-11 13:00:00,84.45,84.46,84.44,84.46,300.0,57.5584,57.5653,57.5516,57.5653,300.0
2014-03-11 13:05:00,84.4,84.46,84.4,84.46,700.0,57.5244,57.5653,57.5244,57.5653,700.0
2014-03-11 13:10:00,84.41,84.44,84.36,84.38,3100.0,57.5312,57.5516,57.4971,57.5107,3100.0
2014-03-11 13:15:00,84.38,84.38,84.38,84.38,0.0,57.5107,57.5107,57.5107,57.5107,0.0
2014-03-11 13:20:00,84.38,84.44,84.38,84.44,4400.0,57.5107,57.5516,57.5107,57.5516,4400.0
2014-03-11 13:25:00,84.44,84.44,84.44,84.44,0.0,57.5516,57.5516,57.5516,57.5516,0.0
2014-03-11 13:30:00,84.41,84.42,84.4,84.42,6700.0,57.5312,57.538,57.5244,57.538,6700.0
2014-03-11 13:35:00,84.49,84.49,84.41,84.41,1300.0,57.5857,57.5857,57.5312,57.5312,1300.0
2014-03-11 13:40:00,84.47,84.47,84.47,84.47,200.0,57.5721,57.5721,57.5721,57.5721,200.0
2014-03-11 13:45:00,84.45,84.45,84.45,84.45,200.0,57.5584,57.5584,57.5584,57.5584,200.0
2014-03-11 13:50:00,84.5,84.5,84.41,84.44,1300.0,57.5925,57.5925,57.5312,57.5516,1300.0
2014-03-11 13:55:00,84.43,84.46,84.41,84.46,500.0,57.5448,57.5653,57.5312,57.5653,500.0
2014-03-11 14:00:00,84.44,84.49,84.44,84.45,1000.0,57.5516,57.5857,57.5516,57.5584,1000.0
2014-03-11 14:05:00,84.45,84.48,84.45,84.48,300.0,57.5584,57.5789,57.5584,57.5789,300.0
2014-03-11 14:10:00,84.43,84.43,84.43,84.43,1100.0,57.5448,57.5448,57.5448,57.5448,1100.0
2014-03-11 14:15:00,84.45,84.48,84.45,84.48,2200.0,57.5584,57.5789,57.5584,57.5789,2200.0
2014-03-11 14:20:00,84.44,84.46,84.41,84.46,1800.0,57.5516,57.5653,57.5312,57.5653,1800.0
2014-03-11 14:25:00,84.43,84.44,84.41,84.41,2700.0,57.5448,57.5516,57.5312,57.5312,2700.0
2014-03-11 14:30:00,84.45,84.47,84.42,84.44,1100.0,57.5584,57.5721,57.538,57.5516,1100.0
2014-03-11 14:35:00,84.47,84.47,84.45,84.45,300.0,57.5721,57.5721,57.5584,57.5584,300.0
2014-03-11 14:40:00,84.45,84.49,84.42,84.47,3700.0,57.5584,57.5857,57.538,57.5721,3700.0
2014-03-11 14:45:00,84.49,84.49,84.45,84.46,1900.0,57.5857,57.5857,57.5584,57.5653,1900.0
2014-03-11 14:50:00,84.49,84.49,84.49,84.49,100.0,57.5857,57.5857,57.5857,57.5857,100.0
2014-03-11 14:55:00,84.49,84.49,84.49,84.49,500.0,57.5857,57.5857,57.5857,57.5857,500.0
2014-03-11 15:00:00,84.43,84.48,84.43,84.48,200.0,57.5448,57.5789,57.5448,57.5789,200.0
2014-03-11 15:05:00,84.48,84.48,84.48,84.48,0.0,57.5789,57.5789,57.5789,57.5789,0.0
2014-03-11 15:10:00,84.49,84.49,84.44,84.44,2600.0,57.5857,57.5857,57.5516,57.5516,2600.0
2014-03-11 15:15:00,84.45,84.49,84.43,84.43,3300.0,57.5584,57.5857,57.5448,57.5448,3300.0
2014-03-11 15:20:00,84.46,84.49,84.44,84.49,700.0,57.5653,57.5857,57.5516,57.5857,700.0
2014-03-11 15:25:00,84.49,84.49,84.49,84.49,300.0,57.5857,57.5857,57.5857,57.5857,300.0
2014-03-11 15:30:00,84.44,84.48,84.43,84.46,1300.0,57.5516,57.5789,57.5448,57.5653,1300.0
2014-03-11 15:35:00,84.45,84.47,84.43,84.45,800.0,57.5584,57.5721,57.5448,57.5584,800.0
2014-03-11 15:40:00,84.46,84.46,84.43,84.43,1200.0,57.5653,57.5653,57.5448,57.5448,1200.0
2014-03-11 15:45:00,84.43,84.46,84.43,84.44,2700.0,57.5448,57.5653,57.5448,57.5516,2700.0
2014-03-11 15:50:00,84.44,84.45,84.44,84.45,1000.0,57.5516,57.5584,57.5516,57.5584,1000.0
2014-03-11 15:55:00,84.44,84.45,84.4,84.4,2200.0,57.5516,57.5584,57.5244,57.5244,2200.0
2014-03-12 09:30:00,84.57,84.57,84.57,84.57,3300.0,57.6402,57.6402,57.6402,57.6402,3300.0
2014-03-12 09:35:00,84.46,84.46,84.46,84.46,100.0,57.5653,57.5653,57.5653,57.5653,100.0
2014-03-12 09:40:00,84.54,84.54,84.54,84.54,400.0,57.6198,57.6198,57.6198,57.6198,400.0
2014-03-12 09:45:00,84.61,84.61,84.61,84.61,1000.0,57.6675,57.6675,57.6675,57.6675,1000.0
2014-03-12 09:50:00,84.61,84.61,84.57,84.57,3200.0,57.6675,57.6675,57.6402,57.6402,3200.0
2014-03-12 09:55:00,84.56,84.56,84.56,84.56,600.0,57.6334,57.6334,57.6334,57.6334,600.0
2014-03-12 10:00:00,84.59,84.62,84.57,84.61,10100.0,57.6539,57.6743,57.6402,57.6675,10100.0
2014-03-12 10:05:00,84.57,84.57,84.57,84.57,2300.0,57.6402,57.6402,57.6402,57.6402,2300.0
2014-03-12 10:10:00,84.62,84.62,84.62,84.62,100.0,57.6743,57.6743,57.6743,57.6743,100.0
2014-03-12 10:15:00,84.61,84.61,84.59,84.59,900.0,57.6675,57.6675,57.6539,57.6539,900.0
2014-03-12 10:20:00,84.61,84.61,84.58,84.61,1400.0,57.6675,57.6675,57.6471,57.6675,1400.0
2014-03-12 10:25:00,84.63,84.63,84.61,84.63,500.0,57.6811,57.6811,57.6675,57.6811,500.0
2014-03-12 10:30:00,84.59,84.59,84.58,84.58,300.0,57.6539,57.6539,57.6471,57.6471,300.0
2014-03-12 10:35:00,84.59,84.6,84.59,84.59,2300.0,57.6539,57.6607,57.6539,57.6539,2300.0
2014-03-12 10:40:00,84.58,84.58,84.57,84.57,500.0,57.6471,57.6471,57.6402,57.6402,500.0
2014-03-12 10:45:00,84.6,84.6,84.57,84.58,1200.0,57.6607,57.6607,57.6402,57.6471,1200.0
2014-03-12 10:50:00,84.57,84.6,84.57,84.6,500.0,57.6402,57.6607,57.6402,57.6607,500.0
2014-03-12 10:55:00,84.6,84.6,84.58,84.6,3300.0,57.6607,57.6607,57.6471,57.6607,3300.0
2014-03-12 11:00:00,84.6,84.6,84.6,84.6,3600.0,57.6607,57.6607,57.6607,57.6607,3600.0
2014-03-12 11:05:00,84.59,84.59,84.57,84.59,1300.0,57.6539,57.6539,57.6402,57.6539,1300.0
2014-03-12 11:10:00,84.58,84.58,84.56,84.56,2000.0,57.6471,57.6471,57.6334,57.6334,2000.0
2014-03-12 11:15:00,84.58,84.58,84.57,84.58,1200.0,57.6471,57.6471,57.6402,57.6471,1200.0
2014-03-12 11:20:00,84.56,84.57,84.54,84.55,2300.0,57.6334,57.6402,57.6198,57.6266,2300.0
2014-03-12 11:25:00,84.55,84.55,84.55,84.55,0.0,57.6266,57.6266,57.6266,57.6266,0.0
2014-03-12 11:30:00,84.55,84.55,84.55,84.55,200.0,57.6266,57.6266,57.6266,57.6266,200.0
2014-03-12 11:35:00,84.54,84.54,84.51,84.52,5200.0,57.6198,57.6198,57.5993,57.6062,5200.0
2014-03-12 11:40:00,84.52,84.52,84.51,84.51,400.0,57.6062,57.6062,57.5993,57.5993,400.0
2014-03-12 11:45:00,84.51,84.52,84.51,84.52,200.0,57.5993,57.6062,57.5993,57.6062,200.0
2014-03-12 11:50:00,84.52,84.52,84.51,84.52,2200.0,57.6062,57.6062,57.5993,57.6062,2200.0
2014-03-12 11:55:00,84.52,84.52,84.51,84.52,600.0,57.6062,57.6062,57.5993,57.6062,600.0
2014-03-12 12:00:00,84.52,84.52,84.52,84.52,300.0,57.6062,57.6062,57.6062,57.6062,300.0
2014-03-12 12:05:00,84.53,84.53,84.51,84.51,400.0,57.613,57.613,57.5993,57.5993,400.0
2014-03-12 12:10:00,84.52,84.52,84.51,84.51,500.0,57.6062,57.6062,57.5993,57.5993,500.0
2014-03-12 12:15:00,84.53,84.53,84.53,84.53,200.0,57.613,57.613,57.613,57.613,200.0
2014-03-12 12:20:00,84.53,84.53,84.53,84.53,700.0,57.613,57.613,57.613,57.613,700.0
2014-03-12 12:25:00,84.53,84.54,84.53,84.53,1100.0,57.613,57.6198,57.613,57.613,1100.0
2014-03-12 12:30:00,84.52,84.53,84.52,84.53,1700.0,57.6062,57.613,57.6062,57.613,1700.0
2014-03-12 12:35:00,84.53,84.53,84.53,84.53,0.0,57.613,57.613,57.613,57.613,0.0
2014-03-12 12:40:00,84.52,84.54,84.52,84.53,3200.0,57.6062,57.6198,57.6062,57.613,3200.0
2014-03-12 12:45:00,84.53,84.53,84.53,84.53,0.0,57.613,57.613,57.613,57.613,0.0
2014-03-12 12:50:00,84.53,84.54,84.52,84.52,1700.0,57.613,57.6198,57.6062,57.6062,1700.0
2014-03-12 12:55:00,84.53,84.54,84.53,84.54,500.0,57.613,57.6198,57.613,57.6198,500.0
2014-03-12 13:00:00,84.53,84.56,84.53,84.54,1700.0,57.613,57.6334,57.613,57.6198,1700.0
2014-03-12 13:05:00,84.54,84.54,84.54,84.54,0.0,57.6198,57.6198,57.6198,57.6198,0.0
2014-03-12 13:10:00,84.57,84.57,84.52,84.57,3500.0,57.6402,57.6402,57.6062,57.6402,3500.0
2014-03-12 13:15:00,84.56,84.58,84.56,84.58,1600.0,57.6334,57.6471,57.6334,57.6471,1600.0
2014-03-12 13:20:00,84.57,84.58,84.56,84.58,800.0,57.6402,57.6471,57.6334,57.6471,800.0
2014-03-12 13:25:00,84.58,84.58,84.56,84.56,1500.0,57.6471,57.6471,57.6334,57.6334,1500.0
2014-03-12 13:30:00,84.56,84.57,84.56,84.57,300.0,57.6334,57.6402,57.6334,57.6402,300.0
2014-03-12 13:35:00,84.56,84.56,84.56,84.56,600.0,57.6334,57.6334,57.6334,57.6334,600.0
2014-03-12 13:40:00,84.55,84.58,84.55,84.58,1100.0,57.6266,57.6471,57.6266,57.6471,1100.0
2014-03-12 13:45:00,84.58,84.58,84.54,84.54,200.0,57.6471,57.6471,57.6198,57.6198,200.0
2014-03-12 13:50:00,84.58,84.58,84.57,84.57,300.0,57.6471,57.6471,57.6402,57.6402,300.0
2014-03-12 13:55:00,84.58,84.58,84.56,84.56,800.0,57.6471,57.6471,57.6334,57.6334,800.0
2014-03-12 14:00:00,84.58,84.58,84.53,84.53,600.0,57.6471,57.6471,57.613,57.613,600.0
2014-03-12 14:05:00,84.56,84.56,84.53,84.54,1300.0,57.6334,57.6334,57.613,57.6198,1300.0
2014-03-12 14:10:00,84.56,84.56,84.54,84.54,1100.0,57.6334,57.6334,57.6198,57.6198,1100.0
2014-03-12 14:15:00,84.55,84.55,84.54,84.54,400.0,57.6266,57.6266,57.6198,57.6198,400.0
2014-03-12 14:20:00,84.54,84.56,84.54,84.56,200.0,57.6198,57.6334,57.6198,57.6334,200.0
2014-03-12 14:25:00,84.56,84.58,84.55,84.56,4500.0,57.6334,57.6471,57.6266,57.6334,4500.0
2014-03-12 14:30:00,84.54,84.54,84.54,84.54,200.0,57.6198,57.6198,57.6198,57.6198,200.0
2014-03-12 14:35:00,84.56,84.56,84.54,84.54,3500.0,57.6334,57.6334,57.6198,57.6198,3500.0
2014-03-12 14:40:00,84.55,84.56,84.54,84.54,1300.0,57.6266,57.6334,57.6198,57.6198,1300.0
2014-03-12 14:45:00,84.54,84.54,84.54,84.54,600.0,57.6198,57.6198,57.6198,57.6198,600.0
2014-03-12 14:50:00,84.55,84.55,84.54,84.54,1600.0,57.6266,57.6266,57.6198,57.6198,1600.0
2014-03-12 14:55:00,84.55,84.56,84.54,84.54,2400.0,57.6266,57.6334,57.6198,57.6198,2400.0
2014-03-12 15:00:00,84.55,84.56,84.54,84.55,2500.0,57.6266,57.6334,57.6198,57.6266,2500.0
2014-03-12 15:05:00,84.56,84.56,84.56,84.56,300.0,57.6334,57.6334,57.6334,57.6334,300.0
2014-03-12 15:10:00,84.54,84.54,84.54,84.54,300.0,57.6198,57.6198,57.6198,57.6198,300.0
2014-03-12 15:15:00,84.55,84.59,84.54,84.57,2700.0,57.6266,57.6539,57.6198,57.6402,2700.0
2014-03-12 15:20:00,84.57,84.57,84.57,84.57,0.0,57.6402,57.6402,57.6402,57.6402,0.0
2014-03-12 15:25:00,84.56,84.58,84.56,84.58,1100.0,57.6334,57.6471,57.6334,57.6471,1100.0
2014-03-12 15:30:00,84.58,84.58,84.58,84.58,0.0,57.6471,57.6471,57.6471,57.6471,0.0
2014-03-12 15:35:00,84.57,84.57,84.57,84.57,1400.0,57.6402,57.6402,57.6402,57.6402,1400.0
2014-03-12 15:40:00,84.59,84.59,84.57,84.59,4600.0,57.6539,57.6539,57.6402,57.6539,4600.0
2014-03-12 15:45:00,84.58,84.59,84.58,84.59,1500.0,57.6471,57.6539,57.6471,57.6539,1500.0
2014-03-12 15:50:00,84.59,84.59,84.59,84.59,0.0,57.6539,57.6539,57.6539,57.6539,0.0
2014-03-12 15:55:00,84.58,84.59,84.58,84.58,7200.0,57.6471,57.6539,57.6471,57.6471,7200.0
2014-03-13 09:30:00,84.47,84.47,84.4,84.4,2700.0,57.5721,57.5721,57.5244,57.5244,2700.0
2014-03-13 09:35:00,84.4,84.4,84.4,84.4,0.0,57.5244,57.5244,57.5244,57.5244,0.0
2014-03-13 09:40:00,84.48,84.48,84.48,84.48,700.0,57.5789,57.5789,57.5789,57.5789,700.0
2014-03-13 09:45:00,84.51,84.51,84.51,84.51,100.0,57.5993,57.5993,57.5993,57.5993,100.0
2014-03-13 09:50:00,84.5,84.55,84.46,84.55,3100.0,57.5925,57.6266,57.5653,57.6266,3100.0
2014-03-13 09:55:00,84.51,84.55,84.5,84.55,600.0,57.5993,57.6266,57.5925,57.6266,600.0
2014-03-13 10:00:00,84.51,84.59,84.51,84.59,600.0,57.5993,57.6539,57.5993,57.6539,600.0
2014-03-13 10:05:00,84.57,84.57,84.57,84.57,100.0,57.6402,57.6402,57.6402,57.6402,100.0
2014-03-13 10:10:00,84.54,84.56,84.51,84.51,500.0,57.6198,57.6334,57.5993,57.5993,500.0
2014-03-13 10:15:00,84.6,84.6,84.55,84.55,1600.0,57.6607,57.6607,57.6266,57.6266,1600.0
2014-03-13 10:20:00,84.6,84.6,84.5,84.59,1300.0,57.6607,57.6607,57.5925,57.6539,1300.0
2014-03-13 10:25:00,84.58,84.59,84.5,84.54,1800.0,57.6471,57.6539,57.5925,57.6198,1800.0
2014-03-13 10:30:00,84.54,84.55,84.54,84.55,400.0,57.6198,57.6266,57.6198,57.6266,400.0
2014-03-13 10:35:00,84.58,84.63,84.58,84.62,1400.0,57.6471,57.6811,57.6471,57.6743,1400.0
2014-03-13 10:40:00,84.62,84.62,84.51,84.6,1300.0,57.6743,57.6743,57.5993,57.6607,1300.0
2014-03-13 10:45:00,84.53,84.55,84.53,84.55,200.0,57.613,57.6266,57.613,57.6266,200.0
2014-03-13 10:50:00,84.61,84.64,84.61,84.63,800.0,57.6675,57.6879,57.6675,57.6811,800.0
2014-03-13 10:55:00,84.62,84.63,84.61,84.61,1200.0,57.6743,57.6811,57.6675,57.6675,1200.0
2014-03-13 11:00:00,84.64,84.64,84.62,84.62,600.0,57.6879,57.6879,57.6743,57.6743,600.0
2014-03-13 11:05:00,84.63,84.63,84.63,84.63,100.0,57.6811,57.6811,57.6811,57.6811,100.0
2014-03-13 11:10:00,84.68,84.69,84.66,84.66,900.0,57.7152,57.722,57.7016,57.7016,900.0
2014-03-13 11:15:00,84.61,84.67,84.61,84.66,1300.0,57.6675,57.7084,57.6675,57.7016,1300.0
2014-03-13 11:20:00,84.6,84.66,84.6,84.66,10700.0,57.6607,57.7016,57.6607,57.7016,10700.0
2014-03-13 11:25:00,84.7,84.73,84.7,84.73,2400.0,57.7288,57.7493,57.7288,57.7493,2400.0
2014-03-13 11:30:00,84.74,84.77,84.73,84.73,7700.0,57.7561,57.7765,57.7493,57.7493,7700.0
2014-03-13 11:35:00,84.72,84.72,84.72,84.72,2800.0,57.7425,57.7425,57.7425,57.7425,2800.0
2014-03-13 11:40:00,84.71,84.73,84.66,84.72,4200.0,57.7357,57.7493,57.7016,57.7425,4200.0
2014-03-13 11:45:00,84.72,84.77,84.72,84.77,3100.0,57.7425,57.7765,57.7425,57.7765,3100.0
2014-03-13 11:50:00,84.77,84.82,84.77,84.82,400.0,57.7765,57.8106,57.7765,57.8106,400.0
2014-03-13 11:55:00,84.82,84.83,84.8,84.83,1900.0,57.8106,57.8174,57.797,57.8174,1900.0
2014-03-13 12:00:00,84.85,84.86,84.83,84.83,2000.0,57.8311,57.8379,57.8174,57.8174,2000.0
2014-03-13 12:05:00,84.75,84.9,84.75,84.9,800.0,57.7629,57.8652,57.7629,57.8652,800.0
2014-03-13 12:10:00,84.9,84.9,84.9,84.9,200.0,57.8652,57.8652,57.8652,57.8652,200.0
2014-03-13 12:15:00,84.87,84.87,84.87,84.87,400.0,57.8447,57.8447,57.8447,57.8447,400.0
2014-03-13 12:20:00,84.89,84.89,84.83,84.86,2400.0,57.8583,57.8583,57.8174,57.8379,2400.0
2014-03-13 12:25:00,84.87,84.87,84.87,84.87,500.0,57.8447,57.8447,57.8447,57.8447,500.0
2014-03-13 12:30:00,84.9,84.9,84.9,84.9,100.0,57.8652,57.8652,57.8652,57.8652,100.0
2014-03-13 12:35:00,84.88,84.92,84.88,84.88,2100.0,57.8515,57.8788,57.8515,57.8515,2100.0
2014-03-13 12:40:00,84.86,84.88,84.86,84.88,1000.0,57.8379,57.8515,57.8379,57.8515,1000.0
2014-03-13 12:45:00,84.88,84.88,84.88,84.88,0.0,57.8515,57.8515,57.8515,57.8515,0.0
2014-03-13 12:50:00,84.9,84.91,84.9,84.91,600.0,57.8652,57.872,57.8652,57.872,600.0
2014-03-13 12:55:00,84.92,84.92,84.91,84.91,800.0,57.8788,57.8788,57.872,57.872,800.0
2014-03-13 13:00:00,84.88,84.89,84.88,84.88,1100.0,57.8515,57.8583,57.8515,57.8515,1100.0
2014-03-13 13:05:00,84.87,84.88,84.87,84.88,2000.0,57.8447,57.8515,57.8447,57.8515,2000.0
2014-03-13 13:10:00,84.87,84.87,84.87,84.87,200.0,57.8447,57.8447,57.8447,57.8447,200.0
2014-03-13 13:15:00,84.9,84.9,84.86,84.86,400.0,57.8652,57.8652,57.8379,57.8379,400.0
2014-03-13 13:20:00,84.86,84.86,84.86,84.86,0.0,57.8379,57.8379,57.8379,57.8379,0.0
2014-03-13 13:25:00,84.86,84.89,84.86,84.89,400.0,57.8379,57.8583,57.8379,57.8583,400.0
2014-03-13 13:30:00,84.85,84.85,84.85,84.85,200.0,57.8311,57.8311,57.8311,57.8311,200.0
2014-03-13 13:35:00,84.89,84.89,84.89,84.89,600.0,57.8583,57.8583,57.8583,57.8583,600.0
2014-03-13 13:40:00,84.88,84.9,84.83,84.83,500.0,57.8515,57.8652,57.8174,57.8174,500.0
2014-03-13 13:45:00,84.84,84.87,84.84,84.87,1600.0,57.8243,57.8447,57.8243,57.8447,1600.0
2014-03-13 13:50:00,84.87,84.87,84.87,84.87,0.0,57.8447,57.8447,57.8447,57.8447,0.0
2014-03-13 13:55:00,84.86,84.86,84.85,84.85,200.0,57.8379,57.8379,57.8311,57.8311,200.0
2014-03-13 14:00:00,84.88,84.9,84.83,84.83,1800.0,57.8515,57.8652,57.8174,57.8174,1800.0
2014-03-13 14:05:00,84.9,84.9,84.84,84.9,4000.0,57.8652,57.8652,57.8243,57.8652,4000.0
2014-03-13 14:10:00,84.85,84.9,84.85,84.87,2100.0,57.8311,57.8652,57.8311,57.8447,2100.0
2014-03-13 14:15:00,84.89,84.9,84.87,84.9,1800.0,57.8583,57.8652,57.8447,57.8652,1800.0
2014-03-13 14:20:00,84.91,84.91,84.86,84.91,1800.0,57.872,57.872,57.8379,57.872,1800.0
2014-03-13 14:25:00,84.84,84.93,84.84,84.93,700.0,57.8243,57.8856,57.8243,57.8856,700.0
2014-03-13 14:30:00,84.91,84.91,84.86,84.86,300.0,57.872,57.872,57.8379,57.8379,300.0
2014-03-13 14:35:00,84.86,84.93,84.86,84.93,5200.0,57.8379,57.8856,57.8379,57.8856,5200.0
2014-03-13 14:40:00,84.89,84.93,84.87,84.91,5400.0,57.8583,57.8856,57.8447,57.872,5400.0
2014-03-13 14:45:00,84.91,84.91,84.88,84.88,300.0,57.872,57.872,57.8515,57.8515,300.0
2014-03-13 14:50:00,84.87,84.91,84.87,84.91,1100.0,57.8447,57.872,57.8447,57.872,1100.0
2014-03-13 14:55:00,84.91,84.91,84.9,84.9,600.0,57.872,57.872,57.8652,57.8652,600.0
2014-03-13 15:00:00,84.92,84.93,84.91,84.93,1200.0,57.8788,57.8856,57.872,57.8856,1200.0
2014-03-13 15:05:00,84.88,84.95,84.88,84.95,700.0,57.8515,57.8992,57.8515,57.8992,700.0
2014-03-13 15:10:00,84.91,84.95,84.91,84.91,700.0,57.872,57.8992,57.872,57.872,700.0
2014-03-13 15:15:00,84.91,84.91,84.91,84.91,0.0,57.872,57.872,57.872,57.872,0.0
2014-03-13 15:20:00,84.9,84.9,84.9,84.9,2300.0,57.8652,57.8652,57.8652,57.8652,2300.0
2014-03-13 15:25:00,84.92,84.93,84.92,84.92,3300.0,57.8788,57.8856,57.8788,57.8788,3300.0
2014-03-13 15:30:00,84.92,84.92,84.91,84.91,700.0,57.8788,57.8788,57.872,57.872,700.0
2014-03-13 15:35:00,84.91,84.91,84.9,84.9,5200.0,57.872,57.872,57.8652,57.8652,5200.0
2014-03-13 15:40:00,84.9,84.92,84.9,84.91,4300.0,57.8652,57.8788,57.8652,57.872,4300.0
2014-03-13 15:45:00,84.91,84.94,84.9,84.9,8100.0,57.872,57.8924,57.8652,57.8652,8100.0
2014-03-13 15:50:00,84.9,84.93,84.9,84.92,5800.0,57.8652,57.8856,57.8652,57.8788,5800.0
2014-03-13 15:55:00,84.94,84.95,84.87,84.87,46000.0,57.8924,57.8992,57.8447,57.8447,46000.0
2014-03-14 09:30:00,85.03,85.03,85.03,85.03,2600.0,57.9538,57.9538,57.9538,57.9538,2600.0
2014-03-14 09:35:00,85.01,85.05,84.99,85.03,9400.0,57.9401,57.9674,57.9265,57.9538,9400.0
2014-03-14 09:40:00,85.03,85.09,85.01,85.02,2700.0,57.9538,57.9947,57.9401,57.9469,2700.0
2014-03-14 09:45:00,85.08,85.08,85.08,85.08,1000.0,57.9878,57.9878,57.9878,57.9878,1000.0
2014-03-14 09:50:00,85.08,85.08,85.08,85.08,0.0,57.9878,57.9878,57.9878,57.9878,0.0
2014-03-14 09:55:00,84.84,84.84,84.84,84.84,500.0,57.8243,57.8243,57.8243,57.8243,500.0
2014-03-14 10:00:00,84.84,84.84,84.84,84.84,0.0,57.8243,57.8243,57.8243,57.8243,0.0
2014-03-14 10:05:00,85.0,85.0,85.0,85.0,500.0,57.9333,57.9333,57.9333,57.9333,500.0
2014-03-14 10:10:00,84.98,84.99,84.98,84.99,200.0,57.9197,57.9265,57.9197,57.9265,200.0
2014-03-14 10:15:00,85.01,85.03,84.93,84.95,1100.0,57.9401,57.9538,57.8856,57.8992,1100.0
2014-03-14 10:20:00,84.97,85.01,84.94,85.01,1200.0,57.9129,57.9401,57.8924,57.9401,1200.0
2014-03-14 10:25:00,85.01,85.01,85.0,85.0,500.0,57.9401,57.9401,57.9333,57.9333,500.0
2014-03-14 10:30:00,85.0,85.0,84.98,84.98,200.0,57.9333,57.9333,57.9197,57.9197,200.0
2014-03-14 10:35:00,84.96,84.96,84.96,84.96,200.0,57.906,57.906,57.906,57.906,200.0
2014-03-14 10:40:00,85.01,85.01,84.97,84.97,700.0,57.9401,57.9401,57.9129,57.9129,700.0
2014-03-14 10:45:00,85.01,85.01,85.01,85.01,400.0,57.9401,57.9401,57.9401,57.9401,400.0
2014-03-14 10:50:00,84.99,85.04,84.92,85.04,1200.0,57.9265,57.9606,57.8788,57.9606,1200.0
2014-03-14 10:55:00,84.92,84.92,84.92,84.92,200.0,57.8788,57.8788,57.8788,57.8788,200.0
2014-03-14 11:00:00,85.04,85.04,85.03,85.03,1500.0,57.9606,57.9606,57.9538,57.9538,1500.0
2014-03-14 11:05:00,85.07,85.07,85.0,85.02,1200.0,57.981,57.981,57.9333,57.9469,1200.0
2014-03-14 11:10:00,85.02,85.07,85.0,85.07,1200.0,57.9469,57.981,57.9333,57.981,1200.0
2014-03-14 11:15:00,85.12,85.12,85.01,85.01,600.0,58.0151,58.0151,57.9401,57.9401,600.0
2014-03-14 11:20:00,85.1,85.1,85.1,85.1,100.0,58.0015,58.0015,58.0015,58.0015,100.0
2014-03-14 11:25:00,85.01,85.08,85.01,85.08,700.0,57.9401,57.9878,57.9401,57.9878,700.0
2014-03-14 11:30:00,85.12,85.12,85.12,85.12,300.0,58.0151,58.0151,58.0151,58.0151,300.0
2014-03-14 11:35:00,85.12,85.12,85.12,85.12,0.0,58.0151,58.0151,58.0151,58.0151,0.0
2014-03-14 11:40:00,85.05,85.05,84.96,84.98,800.0,57.9674,57.9674,57.906,57.9197,800.0
2014-03-14 11:45:00,84.96,84.96,84.96,84.96,300.0,57.906,57.906,57.906,57.906,300.0
2014-03-14 11:50:00,84.92,84.97,84.92,84.97,600.0,57.8788,57.9129,57.8788,57.9129,600.0
2014-03-14 11:55:00,84.94,85.0,84.94,85.0,400.0,57.8924,57.9333,57.8924,57.9333,400.0
2014-03-14 12:00:00,85.0,85.0,85.0,85.0,0.0,57.9333,57.9333,57.9333,57.9333,0.0
2014-03-14 12:05:00,85.01,85.01,84.93,84.93,1500.0,57.9401,57.9401,57.8856,57.8856,1500.0
2014-03-14 12:10:00,84.95,84.95,84.95,84.95,300.0,57.8992,57.8992,57.8992,57.8992,300.0
2014-03-14 12:15:00,84.95,84.95,84.91,84.91,900.0,57.8992,57.8992,57.872,57.872,900.0
2014-03-14 12:20:00,84.96,84.96,84.96,84.96,1000.0,57.906,57.906,57.906,57.906,1000.0
2014-03-14 12:25:00,84.96,84.96,84.96,84.96,0.0,57.906,57.906,57.906,57.906,0.0
2014-03-14 12:30:00,84.91,84.98,84.91,84.98,3900.0,57.872,57.9197,57.872,57.9197,3900.0
2014-03-14 12:35:00,84.87,84.96,84.87,84.96,200.0,57.8447,57.906,57.8447,57.906,200.0
2014-03-14 12:40:00,84.94,84.95,84.94,84.95,600.0,57.8924,57.8992,57.8924,57.8992,600.0
2014-03-14 12:45:00,84.89,84.99,84.81,84.99,1500.0,57.8583,57.9265,57.8038,57.9265,1500.0
2014-03-14 12:50:00,84.99,84.99,84.99,84.99,0.0,57.9265,57.9265,57.9265,57.9265,0.0
2014-03-14 12:55:00,84.89,84.99,84.88,84.91,5900.0,57.8583,57.9265,57.8515,57.872,5900.0
2014-03-14 13:00:00,84.96,84.96,84.96,84.96,7000.0,57.906,57.906,57.906,57.906,7000.0
2014-03-14 13:05:00,84.96,84.96,84.86,84.92,500.0,57.906,57.906,57.8379,57.8788,500.0
2014-03-14 13:10:00,85.01,85.01,85.01,85.01,300.0,57.9401,57.9401,57.9401,57.9401,300.0
2014-03-14 13:15:00,85.02,85.03,84.91,85.03,900.0,57.9469,57.9538,57.872,57.9538,900.0
2014-03-14 13:20:00,85.03,85.03,85.03,85.03,0.0,57.9538,57.9538,57.9538,57.9538,0.0
2014-03-14 13:25:00,85.03,85.03,85.03,85.03,0.0,57.9538,57.9538,57.9538,57.9538,0.0
2014-03-14 13:30:00,85.02,85.06,85.02,85.06,1200.0,57.9469,57.9742,57.9469,57.9742,1200.0
2014-03-14 13:35:00,85.06,85.06,85.06,85.06,0.0,57.9742,57.9742,57.9742,57.9742,0.0
2014-03-14 13:40:00,84.99,84.99,84.99,84.99,100.0,57.9265,57.9265,57.9265,57.9265,100.0
2014-03-14 13:45:00,84.99,85.03,84.91,85.03,1500.0,57.9265,57.9538,57.872,57.9538,1500.0
2014-03-14 13:50:00,85.03,85.03,85.03,85.03,3000.0,57.9538,57.9538,57.9538,57.9538,3000.0
2014-03-14 13:55:00,85.04,85.04,84.92,85.03,1600.0,57.9606,57.9606,57.8788,57.9538,1600.0
2014-03-14 14:00:00,85.03,85.03,84.91,85.03,1700.0,57.9538,57.9538,57.872,57.9538,1700.0
2014-03-14 14:05:00,85.03,85.03,84.92,84.98,1400.0,57.9538,57.9538,57.8788,57.9197,1400.0
2014-03-14 14:10:00,84.95,84.95,84.95,84.95,600.0,57.8992,57.8992,57.8992,57.8992,600.0
2014-03-14 14:15:00,85.0,85.04,84.91,84.96,2800.0,57.9333,57.9606,57.872,57.906,2800.0
2014-03-14 14:20:00,84.99,84.99,84.97,84.97,1000.0,57.9265,57.9265,57.9129,57.9129,1000.0
2014-03-14 14:25:00,84.99,85.02,84.97,85.02,9500.0,57.9265,57.9469,57.9129,57.9469,9500.0
2014-03-14 14:30:00,85.01,85.01,84.97,85.01,2600.0,57.9401,57.9401,57.9129,57.9401,2600.0
2014-03-14 14:35:00,84.97,84.97,84.97,84.97,300.0,57.9129,57.9129,57.9129,57.9129,300.0
2014-03-14 14:40:00,84.97,84.98,84.97,84.98,2700.0,57.9129,57.9197,57.9129,57.9197,2700.0
2014-03-14 14:45:00,84.99,84.99,84.99,84.99,100.0,57.9265,57.9265,57.9265,57.9265,100.0
2014-03-14 14:50:00,84.97,84.98,84.93,84.93,1600.0,57.9129,57.9197,57.8856,57.8856,1600.0
2014-03-14 14:55:00,84.99,84.99,84.96,84.96,400.0,57.9265,57.9265,57.906,57.906,400.0
2014-03-14 15:00:00,84.95,84.99,84.93,84.93,700.0,57.8992,57.9265,57.8856,57.8856,700.0
2014-03-14 15:05:00,84.94,84.95,84.93,84.95,1700.0,57.8924,57.8992,57.8856,57.8992,1700.0
2014-03-14 15:10:00,84.98,84.98,84.98,84.98,300.0,57.9197,57.9197,57.9197,57.9197,300.0
2014-03-14 15:15:00,84.97,84.97,84.97,84.97,300.0,57.9129,57.9129,57.9129,57.9129,300.0
2014-03-14 15:20:00,84.97,84.97,84.96,84.97,600.0,57.9129,57.9129,57.906,57.9129,600.0
2014-03-14 15:25:00,84.97,84.98,84.95,84.95,6700.0,57.9129,57.9197,57.8992,57.8992,6700.0
2014-03-14 15:30:00,84.95,84.96,84.95,84.95,2700.0,57.8992,57.906,57.8992,57.8992,2700.0
2014-03-14 15:35:00,84.95,84.96,84.95,84.95,1800.0,57.8992,57.906,57.8992,57.8992,1800.0
2014-03-14 15:40:00,84.96,84.96,84.96,84.96,500.0,57.906,57.906,57.906,57.906,500.0
2014-03-14 15:45:00,84.94,84.95,84.94,84.95,200.0,57.8924,57.8992,57.8924,57.8992,200.0
2014-03-14 15:50:00,84.95,84.95,84.94,84.95,1300.0,57.8992,57.8992,57.8924,57.8992,1300.0
2014-03-14 15:55:00,84.95,84.95,84.93,84.94,2000.0,57.8992,57.8992,57.8856,57.8924,2000.0
2014-03-17 09:30:00,84.89,84.89,84.75,84.75,6800.0,57.8583,57.8583,57.7629,57.7629,6800.0
2014-03-17 09:35:00,84.75,84.75,84.75,84.75,0.0,57.7629,57.7629,57.7629,57.7629,0.0
2014-03-17 09:40:00,84.86,84.86,84.86,84.86,1700.0,57.8379,57.8379,57.8379,57.8379,1700.0
2014-03-17 09:45:00,84.89,84.9,84.86,84.9,3100.0,57.8583,57.8652,57.8379,57.8652,3100.0
2014-03-17 09:50:00,84.89,84.89,84.87,84.87,300.0,57.8583,57.8583,57.8447,57.8447,300.0
2014-03-17 09:55:00,84.87,84.87,84.87,84.87,0.0,57.8447,57.8447,57.8447,57.8447,0.0
2014-03-17 10:00:00,84.87,84.89,84.85,84.88,500.0,57.8447,57.8583,57.8311,57.8515,500.0
2014-03-17 10:05:00,84.87,84.87,84.86,84.86,800.0,57.8447,57.8447,57.8379,57.8379,800.0
2014-03-17 10:10:00,84.89,84.9,84.89,84.9,400.0,57.8583,57.8652,57.8583,57.8652,400.0
2014-03-17 10:15:00,84.85,84.85,84.85,84.85,200.0,57.8311,57.8311,57.8311,57.8311,200.0
2014-03-17 10:20:00,84.85,84.85,84.85,84.85,200.0,57.8311,57.8311,57.8311,57.8311,200.0
2014-03-17 10:25:00,84.86,84.86,84.8,84.8,700.0,57.8379,57.8379,57.797,57.797,700.0
2014-03-17 10:30:00,84.87,84.87,84.87,84.87,400.0,57.8447,57.8447,57.8447,57.8447,400.0
2014-03-17 10:35:00,84.87,84.87,84.87,84.87,200.0,57.8447,57.8447,57.8447,57.8447,200.0
2014-03-17 10:40:00,84.89,84.89,84.85,84.88,900.0,57.8583,57.8583,57.8311,57.8515,900.0
2014-03-17 10:45:00,84.85,84.89,84.85,84.88,2000.0,57.8311,57.8583,57.8311,57.8515,2000.0
2014-03-17 10:50:00,84.88,84.88,84.87,84.88,1300.0,57.8515,57.8515,57.8447,57.8515,1300.0
2014-03-17 10:55:00,84.87,84.9,84.87,84.89,2400.0,57.8447,57.8652,57.8447,57.8583,2400.0
2014-03-17 11:00:00,84.9,84.9,84.87,84.87,5800.0,57.8652,57.8652,57.8447,57.8447,5800.0
2014-03-17 11:05:00,84.87,84.87,84.86,84.86,500.0,57.8447,57.8447,57.8379,57.8379,500.0
2014-03-17 11:10:00,84.89,84.89,84.86,84.86,1200.0,57.8583,57.8583,57.8379,57.8379,1200.0
2014-03-17 11:15:00,84.87,84.87,84.86,84.87,2100.0,57.8447,57.8447,57.8379,57.8447,2100.0
2014-03-17 11:20:00,84.88,84.9,84.86,84.89,6300.0,57.8515,57.8652,57.8379,57.8583,6300.0
2014-03-17 11:25:00,84.9,84.91,84.9,84.9,2200.0,57.8652,57.872,57.8652,57.8652,2200.0
2014-03-17 11:30:00,84.9,84.9,84.86,84.86,700.0,57.8652,57.8652,57.8379,57.8379,700.0
2014-03-17 11:35:00,84.9,84.9,84.88,84.89,700.0,57.8652,57.8652,57.8515,57.8583,700.0
2014-03-17 11:40:00,84.89,84.9,84.89,84.9,3700.0,57.8583,57.8652,57.8583,57.8652,3700.0
2014-03-17 11:45:00,84.88,84.9,84.88,84.88,3900.0,57.8515,57.8652,57.8515,57.8515,3900.0
2014-03-17 11:50:00,84.88,84.88,84.88,84.88,1600.0,57.8515,57.8515,57.8515,57.8515,1600.0
2014-03-17 11:55:00,84.86,84.86,84.86,84.86,300.0,57.8379,57.8379,57.8379,57.8379,300.0
2014-03-17 12:00:00,84.86,84.87,84.85,84.86,2800.0,57.8379,57.8447,57.8311,57.8379,2800.0
2014-03-17 12:05:00,84.88,84.88,84.86,84.86,1600.0,57.8515,57.8515,57.8379,57.8379,1600.0
2014-03-17 12:10:00,84.88,84.88,84.84,84.84,1600.0,57.8515,57.8515,57.8243,57.8243,1600.0
2014-03-17 12:15:00,84.85,84.86,84.84,84.84,300.0,57.8311,57.8379,57.8243,57.8243,300.0
2014-03-17 12:20:00,84.84,84.84,84.84,84.84,0.0,57.8243,57.8243,57.8243,57.8243,0.0
2014-03-17 12:25:00,84.87,84.87,84.87,84.87,300.0,57.8447,57.8447,57.8447,57.8447,300.0
2014-03-17 12:30:00,84.86,84.86,84.86,84.86,1000.0,57.8379,57.8379,57.8379,57.8379,1000.0
2014-03-17 12:35:00,84.88,84.88,84.88,84.88,100.0,57.8515,57.8515,57.8515,57.8515,100.0
2014-03-17 12:40:00,84.84,84.87,84.84,84.87,600.0,57.8243,57.8447,57.8243,57.8447,600.0
2014-03-17 12:45:00,84.87,84.87,84.84,84.87,3000.0,57.8447,57.8447,57.8243,57.8447,3000.0
2014-03-17 12:50:00,84.86,84.9,84.86,84.87,19000.0,57.8379,57.8652,57.8379,57.8447,19000.0
2014-03-17 12:55:00,84.87,84.87,84.86,84.86,5900.0,57.8447,57.8447,57.8379,57.8379,5900.0
2014-03-17 13:00:00,84.86,84.86,84.86,84.86,0.0,57.8379,57.8379,57.8379,57.8379,0.0
2014-03-17 13:05:00,84.87,84.87,84.86,84.86,1100.0,57.8447,57.8447,57.8379,57.8379,1100.0
2014-03-17 13:10:00,84.87,84.88,84.87,84.88,10000.0,57.8447,57.8515,57.8447,57.8515,10000.0
2014-03-17 13:15:00,84.87,84.88,84.87,84.88,2000.0,57.8447,57.8515,57.8447,57.8515,2000.0
2014-03-17 13:20:00,84.85,84.87,84.85,84.87,1100.0,57.8311,57.8447,57.8311,57.8447,1100.0
2014-03-17 13:25:00,84.87,84.87,84.87,84.87,0.0,57.8447,57.8447,57.8447,57.8447,0.0
2014-03-17 13:30:00,84.86,84.88,84.85,84.86,800.0,57.8379,57.8515,57.8311,57.8379,800.0
2014-03-17 13:35:00,84.85,84.86,84.85,84.86,1200.0,57.8311,57.8379,57.8311,57.8379,1200.0
2014-03-17 13:40:00,84.85,84.85,84.85,84.85,100.0,57.8311,57.8311,57.8311,57.8311,100.0
2014-03-17 13:45:00,84.87,84.87,84.85,84.85,2300.0,57.8447,57.8447,57.8311,57.8311,2300.0
2014-03-17 13:50:00,84.87,84.87,84.87,84.87,300.0,57.8447,57.8447,57.8447,57.8447,300.0
2014-03-17 13:55:00,84.87,84.87,84.87,84.87,800.0,57.8447,57.8447,57.8447,57.8447,800.0
2014-03-17 14:00:00,84.85,84.86,84.84,84.84,17000.0,57.8311,57.8379,57.8243,57.8243,17000.0
2014-03-17 14:05:00,84.83,84.84,84.8,84.84,1100.0,57.8174,57.8243,57.797,57.8243,1100.0
2014-03-17 14:10:00,84.83,84.84,84.83,84.84,300.0,57.8174,57.8243,57.8174,57.8243,300.0
2014-03-17 14:15:00,84.82,84.82,84.8,84.81,800.0,57.8106,57.8106,57.797,57.8038,800.0
2014-03-17 14:20:00,84.82,84.82,84.8,84.82,1200.0,57.8106,57.8106,57.797,57.8106,1200.0
2014-03-17 14:25:00,84.8,84.8,84.79,84.8,1400.0,57.797,57.797,57.7902,57.797,1400.0
2014-03-17 14:30:00,84.79,84.82,84.77,84.81,1900.0,57.7902,57.8106,57.7765,57.8038,1900.0
2014-03-17 14:35:00,84.81,84.81,84.78,84.78,3600.0,57.8038,57.8038,57.7834,57.7834,3600.0
2014-03-17 14:40:00,84.81,84.81,84.77,84.77,1700.0,57.8038,57.8038,57.7765,57.7765,1700.0
2014-03-17 14:45:00,84.8,84.8,84.78,84.8,900.0,57.797,57.797,57.7834,57.797,900.0
2014-03-17 14:50:00,84.77,84.78,84.77,84.77,900.0,57.7765,57.7834,57.7765,57.7765,900.0
2014-03-17 14:55:00,84.75,84.77,84.75,84.76,2900.0,57.7629,57.7765,57.7629,57.7697,2900.0
2014-03-17 15:00:00,84.76,84.78,84.75,84.77,800.0,57.7697,57.7834,57.7629,57.7765,800.0
2014-03-17 15:05:00,84.75,84.77,84.74,84.77,600.0,57.7629,57.7765,57.7561,57.7765,600.0
2014-03-17 15:10:00,84.76,84.78,84.75,84.76,800.0,57.7697,57.7834,57.7629,57.7697,800.0
2014-03-17 15:15:00,84.75,84.78,84.75,84.77,6700.0,57.7629,57.7834,57.7629,57.7765,6700.0
2014-03-17 15:20:00,84.77,84.78,84.76,84.78,400.0,57.7765,57.7834,57.7697,57.7834,400.0
2014-03-17 15:25:00,84.78,84.8,84.78,84.8,1900.0,57.7834,57.797,57.7834,57.797,1900.0
2014-03-17 15:30:00,84.77,84.8,84.77,84.8,10900.0,57.7765,57.797,57.7765,57.797,10900.0
2014-03-17 15:35:00,84.76,84.79,84.76,84.77,500.0,57.7697,57.7902,57.7697,57.7765,500.0
2014-03-17 15:40:00,84.79,84.79,84.76,84.78,10700.0,57.7902,57.7902,57.7697,57.7834,10700.0
2014-03-17 15:45:00,84.78,84.79,84.78,84.79,700.0,57.7834,57.7902,57.7834,57.7902,700.0
2014-03-17 15:50:00,84.8,84.8,84.78,84.8,700.0,57.797,57.797,57.7834,57.797,700.0
2014-03-17 15:55:00,84.8,84.8,84.76,84.8,5000.0,57.797,57.797,57.7697,57.797,5000.0
2014-03-18 09:30:00,84.87,84.87,84.8,84.84,21500.0,57.8447,57.8447,57.797,57.8243,21500.0
2014-03-18 09:35:00,84.83,84.83,84.8,84.83,15300.0,57.8174,57.8174,57.797,57.8174,15300.0
2014-03-18 09:40:00,84.8,84.8,84.8,84.8,200.0,57.797,57.797,57.797,57.797,200.0
2014-03-18 09:45:00,84.85,84.85,84.84,84.84,400.0,57.8311,57.8311,57.8243,57.8243,400.0
2014-03-18 09:50:00,84.87,84.87,84.83,84.83,5400.0,57.8447,57.8447,57.8174,57.8174,5400.0
2014-03-18 09:55:00,84.84,84.85,84.84,84.85,11700.0,57.8243,57.8311,57.8243,57.8311,11700.0
2014-03-18 10:00:00,84.85,84.87,84.85,84.86,3900.0,57.8311,57.8447,57.8311,57.8379,3900.0
2014-03-18 10:05:00,84.85,84.85,84.84,84.85,2000.0,57.8311,57.8311,57.8243,57.8311,2000.0
2014-03-18 10:10:00,84.86,84.87,84.86,84.86,7000.0,57.8379,57.8447,57.8379,57.8379,7000.0
2014-03-18 10:15:00,84.86,84.88,84.86,84.86,11400.0,57.8379,57.8515,57.8379,57.8379,11400.0
2014-03-18 10:20:00,84.86,84.86,84.85,84.85,6800.0,57.8379,57.8379,57.8311,57.8311,6800.0
2014-03-18 10:25:00,84.85,84.86,84.84,84.85,28900.0,57.8311,57.8379,57.8243,57.8311,28900.0
2014-03-18 10:30:00,84.87,84.87,84.86,84.86,2800.0,57.8447,57.8447,57.8379,57.8379,2800.0
2014-03-18 10:35:00,84.86,84.86,84.81,84.83,5900.0,57.8379,57.8379,57.8038,57.8174,5900.0
2014-03-18 10:40:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-18 10:45:00,84.87,84.87,84.81,84.87,800.0,57.8447,57.8447,57.8038,57.8447,800.0
2014-03-18 10:50:00,84.82,84.84,84.82,84.84,1400.0,57.8106,57.8243,57.8106,57.8243,1400.0
2014-03-18 10:55:00,84.87,84.87,84.86,84.87,1900.0,57.8447,57.8447,57.8379,57.8447,1900.0
2014-03-18 11:00:00,84.87,84.87,84.87,84.87,3100.0,57.8447,57.8447,57.8447,57.8447,3100.0
2014-03-18 11:05:00,84.87,84.88,84.86,84.88,4400.0,57.8447,57.8515,57.8379,57.8515,4400.0
2014-03-18 11:10:00,84.88,84.88,84.87,84.88,2300.0,57.8515,57.8515,57.8447,57.8515,2300.0
2014-03-18 11:15:00,84.88,84.89,84.87,84.89,2600.0,57.8515,57.8583,57.8447,57.8583,2600.0
2014-03-18 11:20:00,84.89,84.9,84.89,84.9,13300.0,57.8583,57.8652,57.8583,57.8652,13300.0
2014-03-18 11:25:00,84.88,84.9,84.88,84.9,800.0,57.8515,57.8652,57.8515,57.8652,800.0
2014-03-18 11:30:00,84.88,84.9,84.88,84.88,1300.0,57.8515,57.8652,57.8515,57.8515,1300.0
2014-03-18 11:35:00,84.86,84.9,84.86,84.9,3400.0,57.8379,57.8652,57.8379,57.8652,3400.0
2014-03-18 11:40:00,84.9,84.9,84.86,84.86,3700.0,57.8652,57.8652,57.8379,57.8379,3700.0
2014-03-18 11:45:00,84.9,84.92,84.88,84.92,20200.0,57.8652,57.8788,57.8515,57.8788,20200.0
2014-03-18 11:50:00,84.93,84.93,84.91,84.91,2200.0,57.8856,57.8856,57.872,57.872,2200.0
2014-03-18 11:55:00,84.91,84.91,84.9,84.9,16500.0,57.872,57.872,57.8652,57.8652,16500.0
2014-03-18 12:00:00,84.91,84.92,84.86,84.86,4300.0,57.872,57.8788,57.8379,57.8379,4300.0
2014-03-18 12:05:00,84.91,84.91,84.86,84.91,3700.0,57.872,57.872,57.8379,57.872,3700.0
2014-03-18 12:10:00,84.9,84.91,84.9,84.91,900.0,57.8652,57.872,57.8652,57.872,900.0
2014-03-18 12:15:00,84.91,84.92,84.91,84.92,1200.0,57.872,57.8788,57.872,57.8788,1200.0
2014-03-18 12:20:00,84.91,84.91,84.91,84.91,50700.0,57.872,57.872,57.872,57.872,50700.0
2014-03-18 12:25:00,84.9,84.9,84.88,84.88,11400.0,57.8652,57.8652,57.8515,57.8515,11400.0
2014-03-18 12:30:00,84.88,84.89,84.87,84.89,900.0,57.8515,57.8583,57.8447,57.8583,900.0
2014-03-18 12:35:00,84.89,84.89,84.86,84.86,1200.0,57.8583,57.8583,57.8379,57.8379,1200.0
2014-03-18 12:40:00,84.89,84.89,84.89,84.89,3200.0,57.8583,57.8583,57.8583,57.8583,3200.0
2014-03-18 12:45:00,84.89,84.92,84.88,84.89,15900.0,57.8583,57.8788,57.8515,57.8583,15900.0
2014-03-18 12:50:00,84.88,84.89,84.88,84.89,57000.0,57.8515,57.8583,57.8515,57.8583,57000.0
2014-03-18 12:55:00,84.9,84.91,84.9,84.91,200.0,57.8652,57.872,57.8652,57.872,200.0
2014-03-18 13:00:00,84.91,84.91,84.91,84.91,100.0,57.872,57.872,57.872,57.872,100.0
2014-03-18 13:05:00,84.91,84.92,84.91,84.91,2500.0,57.872,57.8788,57.872,57.872,2500.0
2014-03-18 13:10:00,84.92,84.92,84.92,84.92,1200.0,57.8788,57.8788,57.8788,57.8788,1200.0
2014-03-18 13:15:00,84.93,84.93,84.92,84.93,1600.0,57.8856,57.8856,57.8788,57.8856,1600.0
2014-03-18 13:20:00,84.92,84.92,84.92,84.92,3600.0,57.8788,57.8788,57.8788,57.8788,3600.0
2014-03-18 13:25:00,84.93,84.93,84.9,84.91,14000.0,57.8856,57.8856,57.8652,57.872,14000.0
2014-03-18 13:30:00,84.91,84.91,84.9,84.91,11000.0,57.872,57.872,57.8652,57.872,11000.0
2014-03-18 13:35:00,84.91,84.91,84.91,84.91,0.0,57.872,57.872,57.872,57.872,0.0
2014-03-18 13:40:00,84.91,84.91,84.91,84.91,200.0,57.872,57.872,57.872,57.872,200.0
2014-03-18 13:45:00,84.91,84.92,84.9,84.92,12800.0,57.872,57.8788,57.8652,57.8788,12800.0
2014-03-18 13:50:00,84.91,84.92,84.91,84.92,10500.0,57.872,57.8788,57.872,57.8788,10500.0
2014-03-18 13:55:00,84.91,84.94,84.9,84.94,14000.0,57.872,57.8924,57.8652,57.8924,14000.0
2014-03-18 14:00:00,84.92,84.94,84.92,84.94,1200.0,57.8788,57.8924,57.8788,57.8924,1200.0
2014-03-18 14:05:00,84.94,84.94,84.91,84.94,1000.0,57.8924,57.8924,57.872,57.8924,1000.0
2014-03-18 14:10:00,84.92,84.94,84.92,84.94,2600.0,57.8788,57.8924,57.8788,57.8924,2600.0
2014-03-18 14:15:00,84.9,84.9,84.9,84.9,300.0,57.8652,57.8652,57.8652,57.8652,300.0
2014-03-18 14:20:00,84.94,84.94,84.9,84.91,1000.0,57.8924,57.8924,57.8652,57.872,1000.0
2014-03-18 14:25:00,84.94,84.94,84.91,84.91,300.0,57.8924,57.8924,57.872,57.872,300.0
2014-03-18 14:30:00,84.91,84.94,84.91,84.94,151100.0,57.872,57.8924,57.872,57.8924,151100.0
2014-03-18 14:35:00,84.94,84.94,84.94,84.94,200.0,57.8924,57.8924,57.8924,57.8924,200.0
2014-03-18 14:40:00,84.95,84.95,84.95,84.95,200.0,57.8992,57.8992,57.8992,57.8992,200.0
2014-03-18 14:45:00,84.95,84.95,84.91,84.91,3900.0,57.8992,57.8992,57.872,57.872,3900.0
2014-03-18 14:50:00,84.95,84.95,84.93,84.95,1700.0,57.8992,57.8992,57.8856,57.8992,1700.0
2014-03-18 14:55:00,84.94,84.95,84.91,84.91,3500.0,57.8924,57.8992,57.872,57.872,3500.0
2014-03-18 15:00:00,84.95,84.95,84.93,84.93,2300.0,57.8992,57.8992,57.8856,57.8856,2300.0
2014-03-18 15:05:00,84.97,84.97,84.96,84.96,2400.0,57.9129,57.9129,57.906,57.906,2400.0
2014-03-18 15:10:00,84.97,84.99,84.96,84.99,1500.0,57.9129,57.9265,57.906,57.9265,1500.0
2014-03-18 15:15:00,84.99,85.0,84.96,85.0,900.0,57.9265,57.9333,57.906,57.9333,900.0
2014-03-18 15:20:00,84.98,85.0,84.97,85.0,11500.0,57.9197,57.9333,57.9129,57.9333,11500.0
2014-03-18 15:25:00,85.0,85.0,84.98,84.99,4900.0,57.9333,57.9333,57.9197,57.9265,4900.0
2014-03-18 15:30:00,85.01,85.01,84.97,85.0,18700.0,57.9401,57.9401,57.9129,57.9333,18700.0
2014-03-18 15:35:00,85.0,85.0,84.98,85.0,17900.0,57.9333,57.9333,57.9197,57.9333,17900.0
2014-03-18 15:40:00,84.99,84.99,84.98,84.98,200.0,57.9265,57.9265,57.9197,57.9197,200.0
2014-03-18 15:45:00,85.0,85.0,84.97,85.0,14800.0,57.9333,57.9333,57.9129,57.9333,14800.0
2014-03-18 15:50:00,85.01,85.01,84.97,85.0,5500.0,57.9401,57.9401,57.9129,57.9333,5500.0
2014-03-18 15:55:00,85.0,85.0,84.97,85.0,22500.0,57.9333,57.9333,57.9129,57.9333,22500.0
2014-03-19 09:30:00,85.09,85.09,85.01,85.01,7000.0,57.9947,57.9947,57.9401,57.9401,7000.0
2014-03-19 09:35:00,85.08,85.08,85.04,85.04,1100.0,57.9878,57.9878,57.9606,57.9606,1100.0
2014-03-19 09:40:00,84.98,84.98,84.98,84.98,100.0,57.9197,57.9197,57.9197,57.9197,100.0
2014-03-19 09:45:00,85.04,85.05,85.04,85.05,2900.0,57.9606,57.9674,57.9606,57.9674,2900.0
2014-03-19 09:50:00,85.03,85.06,85.03,85.05,2700.0,57.9538,57.9742,57.9538,57.9674,2700.0
2014-03-19 09:55:00,85.02,85.04,85.0,85.0,2700.0,57.9469,57.9606,57.9333,57.9333,2700.0
2014-03-19 10:00:00,85.02,85.03,85.0,85.01,1900.0,57.9469,57.9538,57.9333,57.9401,1900.0
2014-03-19 10:05:00,85.01,85.01,85.01,85.01,0.0,57.9401,57.9401,57.9401,57.9401,0.0
2014-03-19 10:10:00,85.03,85.03,85.0,85.0,1400.0,57.9538,57.9538,57.9333,57.9333,1400.0
2014-03-19 10:15:00,85.0,85.01,85.0,85.01,3600.0,57.9333,57.9401,57.9333,57.9401,3600.0
2014-03-19 10:20:00,85.02,85.02,84.98,85.02,3500.0,57.9469,57.9469,57.9197,57.9469,3500.0
2014-03-19 10:25:00,84.99,85.01,84.99,85.01,600.0,57.9265,57.9401,57.9265,57.9401,600.0
2014-03-19 10:30:00,84.97,84.98,84.97,84.98,1100.0,57.9129,57.9197,57.9129,57.9197,1100.0
2014-03-19 10:35:00,85.01,85.01,84.96,84.96,2100.0,57.9401,57.9401,57.906,57.906,2100.0
2014-03-19 10:40:00,84.99,84.99,84.97,84.97,1500.0,57.9265,57.9265,57.9129,57.9129,1500.0
2014-03-19 10:45:00,84.99,85.0,84.98,84.99,6400.0,57.9265,57.9333,57.9197,57.9265,6400.0
2014-03-19 10:50:00,85.0,85.0,84.96,84.96,3200.0,57.9333,57.9333,57.906,57.906,3200.0
2014-03-19 10:55:00,84.95,85.0,84.95,85.0,2900.0,57.8992,57.9333,57.8992,57.9333,2900.0
2014-03-19 11:00:00,85.0,85.01,84.99,84.99,1600.0,57.9333,57.9401,57.9265,57.9265,1600.0
2014-03-19 11:05:00,85.01,85.02,85.0,85.0,2200.0,57.9401,57.9469,57.9333,57.9333,2200.0
2014-03-19 11:10:00,85.01,85.01,85.01,85.01,300.0,57.9401,57.9401,57.9401,57.9401,300.0
2014-03-19 11:15:00,84.96,85.01,84.96,85.01,1200.0,57.906,57.9401,57.906,57.9401,1200.0
2014-03-19 11:20:00,85.01,85.01,84.95,84.98,89700.0,57.9401,57.9401,57.8992,57.9197,89700.0
2014-03-19 11:25:00,84.98,84.98,84.98,84.98,1500.0,57.9197,57.9197,57.9197,57.9197,1500.0
2014-03-19 11:30:00,85.01,85.01,84.99,84.99,3300.0,57.9401,57.9401,57.9265,57.9265,3300.0
2014-03-19 11:35:00,84.99,84.99,84.99,84.99,1600.0,57.9265,57.9265,57.9265,57.9265,1600.0
2014-03-19 11:40:00,84.99,84.99,84.99,84.99,500.0,57.9265,57.9265,57.9265,57.9265,500.0
2014-03-19 11:45:00,85.0,85.0,84.99,84.99,10600.0,57.9333,57.9333,57.9265,57.9265,10600.0
2014-03-19 11:50:00,84.97,84.99,84.92,84.99,8300.0,57.9129,57.9265,57.8788,57.9265,8300.0
2014-03-19 11:55:00,84.96,84.98,84.96,84.98,7100.0,57.906,57.9197,57.906,57.9197,7100.0
2014-03-19 12:00:00,84.95,84.99,84.94,84.94,2300.0,57.8992,57.9265,57.8924,57.8924,2300.0
2014-03-19 12:05:00,84.96,84.98,84.96,84.98,900.0,57.906,57.9197,57.906,57.9197,900.0
2014-03-19 12:10:00,84.96,84.96,84.96,84.96,1100.0,57.906,57.906,57.906,57.906,1100.0
2014-03-19 12:15:00,84.97,84.97,84.96,84.97,400.0,57.9129,57.9129,57.906,57.9129,400.0
2014-03-19 12:20:00,84.96,84.97,84.96,84.97,1400.0,57.906,57.9129,57.906,57.9129,1400.0
2014-03-19 12:25:00,84.95,84.96,84.95,84.95,1700.0,57.8992,57.906,57.8992,57.8992,1700.0
2014-03-19 12:30:00,84.94,84.94,84.92,84.94,3100.0,57.8924,57.8924,57.8788,57.8924,3100.0
2014-03-19 12:35:00,84.95,84.96,84.94,84.96,1400.0,57.8992,57.906,57.8924,57.906,1400.0
2014-03-19 12:40:00,84.92,84.96,84.92,84.96,3800.0,57.8788,57.906,57.8788,57.906,3800.0
2014-03-19 12:45:00,84.96,84.96,84.95,84.95,3500.0,57.906,57.906,57.8992,57.8992,3500.0
2014-03-19 12:50:00,84.95,84.95,84.94,84.94,700.0,57.8992,57.8992,57.8924,57.8924,700.0
2014-03-19 12:55:00,84.93,84.94,84.93,84.94,3600.0,57.8856,57.8924,57.8856,57.8924,3600.0
2014-03-19 13:00:00,84.93,84.94,84.92,84.92,2200.0,57.8856,57.8924,57.8788,57.8788,2200.0
2014-03-19 13:05:00,84.92,84.92,84.91,84.91,3200.0,57.8788,57.8788,57.872,57.872,3200.0
2014-03-19 13:10:00,84.91,84.91,84.89,84.89,3100.0,57.872,57.872,57.8583,57.8583,3100.0
2014-03-19 13:15:00,84.9,84.9,84.9,84.9,1600.0,57.8652,57.8652,57.8652,57.8652,1600.0
2014-03-19 13:20:00,84.91,84.91,84.9,84.91,1300.0,57.872,57.872,57.8652,57.872,1300.0
2014-03-19 13:25:00,84.9,84.91,84.86,84.9,7100.0,57.8652,57.872,57.8379,57.8652,7100.0
2014-03-19 13:30:00,84.89,84.89,84.81,84.81,500.0,57.8583,57.8583,57.8038,57.8038,500.0
2014-03-19 13:35:00,84.81,84.91,84.81,84.91,3300.0,57.8038,57.872,57.8038,57.872,3300.0
2014-03-19 13:40:00,84.84,84.91,84.84,84.85,3300.0,57.8243,57.872,57.8243,57.8311,3300.0
2014-03-19 13:45:00,84.9,84.91,84.84,84.84,1100.0,57.8652,57.872,57.8243,57.8243,1100.0
2014-03-19 13:50:00,84.9,84.91,84.85,84.9,1500.0,57.8652,57.872,57.8311,57.8652,1500.0
2014-03-19 13:55:00,84.9,84.9,84.9,84.9,0.0,57.8652,57.8652,57.8652,57.8652,0.0
2014-03-19 14:00:00,84.85,84.91,84.42,84.6,30700.0,57.8311,57.872,57.538,57.6607,30700.0
2014-03-19 14:05:00,84.64,84.64,84.52,84.57,48300.0,57.6879,57.6879,57.6062,57.6402,48300.0
2014-03-19 14:10:00,84.63,84.64,84.51,84.52,9200.0,57.6811,57.6879,57.5993,57.6062,9200.0
2014-03-19 14:15:00,84.53,84.53,84.42,84.51,3200.0,57.613,57.613,57.538,57.5993,3200.0
2014-03-19 14:20:00,84.43,84.6,84.43,84.6,2500.0,57.5448,57.6607,57.5448,57.6607,2500.0
2014-03-19 14:25:00,84.57,84.57,84.45,84.45,400.0,57.6402,57.6402,57.5584,57.5584,400.0
2014-03-19 14:30:00,84.58,84.6,84.46,84.46,4100.0,57.6471,57.6607,57.5653,57.5653,4100.0
2014-03-19 14:35:00,84.55,84.55,84.47,84.55,21200.0,57.6266,57.6266,57.5721,57.6266,21200.0
2014-03-19 14:40:00,84.55,84.55,84.51,84.55,2500.0,57.6266,57.6266,57.5993,57.6266,2500.0
2014-03-19 14:45:00,84.54,84.54,84.52,84.54,1600.0,57.6198,57.6198,57.6062,57.6198,1600.0
2014-03-19 14:50:00,84.53,84.53,84.48,84.53,2400.0,57.613,57.613,57.5789,57.613,2400.0
2014-03-19 14:55:00,84.49,84.54,84.47,84.47,8300.0,57.5857,57.6198,57.5721,57.5721,8300.0
2014-03-19 15:00:00,84.45,84.48,84.42,84.46,7800.0,57.5584,57.5789,57.538,57.5653,7800.0
2014-03-19 15:05:00,84.4,84.47,84.37,84.37,12000.0,57.5244,57.5721,57.5039,57.5039,12000.0
2014-03-19 15:10:00,84.38,84.39,84.31,84.31,13800.0,57.5107,57.5176,57.463,57.463,13800.0
2014-03-19 15:15:00,84.32,84.33,84.28,84.3,6200.0,57.4698,57.4767,57.4426,57.4562,6200.0
2014-03-19 15:20:00,84.29,84.39,84.27,84.38,9500.0,57.4494,57.5176,57.4358,57.5107,9500.0
2014-03-19 15:25:00,84.33,84.38,84.33,84.37,24600.0,57.4767,57.5107,57.4767,57.5039,24600.0
2014-03-19 15:30:00,84.37,84.46,84.37,84.46,2000.0,57.5039,57.5653,57.5039,57.5653,2000.0
2014-03-19 15:35:00,84.41,84.46,84.41,84.44,1900.0,57.5312,57.5653,57.5312,57.5516,1900.0
2014-03-19 15:40:00,84.45,84.45,84.36,84.41,17700.0,57.5584,57.5584,57.4971,57.5312,17700.0
2014-03-19 15:45:00,84.4,84.46,84.38,84.46,2900.0,57.5244,57.5653,57.5107,57.5653,2900.0
2014-03-19 15:50:00,84.42,84.46,84.39,84.46,5000.0,57.538,57.5653,57.5176,57.5653,5000.0
2014-03-19 15:55:00,84.46,84.49,84.41,84.42,34400.0,57.5653,57.5857,57.5312,57.538,34400.0
2014-03-20 09:30:00,84.43,84.43,84.36,84.36,7000.0,57.5448,57.5448,57.4971,57.4971,7000.0
2014-03-20 09:35:00,84.37,84.38,84.37,84.38,2000.0,57.5039,57.5107,57.5039,57.5107,2000.0
2014-03-20 09:40:00,84.37,84.39,84.37,84.38,4200.0,57.5039,57.5176,57.5039,57.5107,4200.0
2014-03-20 09:45:00,84.38,84.39,84.35,84.39,3600.0,57.5107,57.5176,57.4903,57.5176,3600.0
2014-03-20 09:50:00,84.35,84.35,84.34,84.34,900.0,57.4903,57.4903,57.4835,57.4835,900.0
2014-03-20 09:55:00,84.35,84.37,84.35,84.37,3000.0,57.4903,57.5039,57.4903,57.5039,3000.0
2014-03-20 10:00:00,84.31,84.33,84.29,84.33,6800.0,57.463,57.4767,57.4494,57.4767,6800.0
2014-03-20 10:05:00,84.33,84.33,84.32,84.32,1900.0,57.4767,57.4767,57.4698,57.4698,1900.0
2014-03-20 10:10:00,84.32,84.32,84.31,84.32,800.0,57.4698,57.4698,57.463,57.4698,800.0
2014-03-20 10:15:00,84.32,84.32,84.3,84.32,16700.0,57.4698,57.4698,57.4562,57.4698,16700.0
2014-03-20 10:20:00,84.31,84.31,84.31,84.31,700.0,57.463,57.463,57.463,57.463,700.0
2014-03-20 10:25:00,84.32,84.35,84.32,84.32,700.0,57.4698,57.4903,57.4698,57.4698,700.0
2014-03-20 10:30:00,84.33,84.34,84.31,84.31,13300.0,57.4767,57.4835,57.463,57.463,13300.0
2014-03-20 10:35:00,84.32,84.33,84.3,84.33,7400.0,57.4698,57.4767,57.4562,57.4767,7400.0
2014-03-20 10:40:00,84.33,84.4,84.32,84.37,5000.0,57.4767,57.5244,57.4698,57.5039,5000.0
2014-03-20 10:45:00,84.39,84.39,84.33,84.33,2900.0,57.5176,57.5176,57.4767,57.4767,2900.0
2014-03-20 10:50:00,84.34,84.34,84.34,84.34,400.0,57.4835,57.4835,57.4835,57.4835,400.0
2014-03-20 10:55:00,84.29,84.35,84.27,84.27,700.0,57.4494,57.4903,57.4358,57.4358,700.0
2014-03-20 11:00:00,84.34,84.34,84.34,84.34,100.0,57.4835,57.4835,57.4835,57.4835,100.0
2014-03-20 11:05:00,84.35,84.36,84.34,84.35,3000.0,57.4903,57.4971,57.4835,57.4903,3000.0
2014-03-20 11:10:00,84.36,84.36,84.31,84.31,1900.0,57.4971,57.4971,57.463,57.463,1900.0
2014-03-20 11:15:00,84.37,84.37,84.34,84.34,2100.0,57.5039,57.5039,57.4835,57.4835,2100.0
2014-03-20 11:20:00,84.33,84.35,84.28,84.35,1400.0,57.4767,57.4903,57.4426,57.4903,1400.0
2014-03-20 11:25:00,84.27,84.35,84.27,84.35,1900.0,57.4358,57.4903,57.4358,57.4903,1900.0
2014-03-20 11:30:00,84.33,84.34,84.33,84.33,500.0,57.4767,57.4835,57.4767,57.4767,500.0
2014-03-20 11:35:00,84.32,84.32,84.32,84.32,100.0,57.4698,57.4698,57.4698,57.4698,100.0
2014-03-20 11:40:00,84.33,84.33,84.33,84.33,3200.0,57.4767,57.4767,57.4767,57.4767,3200.0
2014-03-20 11:45:00,84.33,84.36,84.3,84.36,5700.0,57.4767,57.4971,57.4562,57.4971,5700.0
2014-03-20 11:50:00,84.34,84.34,84.33,84.34,300.0,57.4835,57.4835,57.4767,57.4835,300.0
2014-03-20 11:55:00,84.35,84.37,84.34,84.37,1200.0,57.4903,57.5039,57.4835,57.5039,1200.0
2014-03-20 12:00:00,84.34,84.37,84.34,84.37,1600.0,57.4835,57.5039,57.4835,57.5039,1600.0
2014-03-20 12:05:00,84.34,84.37,84.34,84.37,400.0,57.4835,57.5039,57.4835,57.5039,400.0
2014-03-20 12:10:00,84.36,84.36,84.33,84.33,700.0,57.4971,57.4971,57.4767,57.4767,700.0
2014-03-20 12:15:00,84.35,84.36,84.33,84.33,1000.0,57.4903,57.4971,57.4767,57.4767,1000.0
2014-03-20 12:20:00,84.33,84.33,84.33,84.33,0.0,57.4767,57.4767,57.4767,57.4767,0.0
2014-03-20 12:25:00,84.35,84.35,84.35,84.35,300.0,57.4903,57.4903,57.4903,57.4903,300.0
2014-03-20 12:30:00,84.34,84.34,84.34,84.34,300.0,57.4835,57.4835,57.4835,57.4835,300.0
2014-03-20 12:35:00,84.34,84.34,84.34,84.34,0.0,57.4835,57.4835,57.4835,57.4835,0.0
2014-03-20 12:40:00,84.36,84.36,84.33,84.33,1500.0,57.4971,57.4971,57.4767,57.4767,1500.0
2014-03-20 12:45:00,84.32,84.33,84.32,84.32,4800.0,57.4698,57.4767,57.4698,57.4698,4800.0
2014-03-20 12:50:00,84.34,84.34,84.31,84.33,2900.0,57.4835,57.4835,57.463,57.4767,2900.0
2014-03-20 12:55:00,84.3,84.34,84.3,84.31,17500.0,57.4562,57.4835,57.4562,57.463,17500.0
2014-03-20 13:00:00,84.31,84.31,84.31,84.31,0.0,57.463,57.463,57.463,57.463,0.0
2014-03-20 13:05:00,84.33,84.33,84.33,84.33,200.0,57.4767,57.4767,57.4767,57.4767,200.0
2014-03-20 13:10:00,84.34,84.34,84.33,84.33,200.0,57.4835,57.4835,57.4767,57.4767,200.0
2014-03-20 13:15:00,84.29,84.33,84.29,84.31,1700.0,57.4494,57.4767,57.4494,57.463,1700.0
2014-03-20 13:20:00,84.29,84.33,84.29,84.33,1100.0,57.4494,57.4767,57.4494,57.4767,1100.0
2014-03-20 13:25:00,84.31,84.33,84.28,84.3,2300.0,57.463,57.4767,57.4426,57.4562,2300.0
2014-03-20 13:30:00,84.31,84.33,84.28,84.28,3000.0,57.463,57.4767,57.4426,57.4426,3000.0
2014-03-20 13:35:00,84.32,84.32,84.3,84.3,700.0,57.4698,57.4698,57.4562,57.4562,700.0
2014-03-20 13:40:00,84.33,84.33,84.28,84.28,1900.0,57.4767,57.4767,57.4426,57.4426,1900.0
2014-03-20 13:45:00,84.32,84.35,84.29,84.32,1400.0,57.4698,57.4903,57.4494,57.4698,1400.0
2014-03-20 13:50:00,84.29,84.35,84.29,84.35,5400.0,57.4494,57.4903,57.4494,57.4903,5400.0
2014-03-20 13:55:00,84.34,84.34,84.29,84.33,7300.0,57.4835,57.4835,57.4494,57.4767,7300.0
2014-03-20 14:00:00,84.29,84.32,84.28,84.32,4300.0,57.4494,57.4698,57.4426,57.4698,4300.0
2014-03-20 14:05:00,84.32,84.32,84.32,84.32,600.0,57.4698,57.4698,57.4698,57.4698,600.0
2014-03-20 14:10:00,84.3,84.34,84.28,84.32,3100.0,57.4562,57.4835,57.4426,57.4698,3100.0
2014-03-20 14:15:00,84.33,84.34,84.31,84.31,2500.0,57.4767,57.4835,57.463,57.463,2500.0
2014-03-20 14:20:00,84.33,84.34,84.33,84.33,1700.0,57.4767,57.4835,57.4767,57.4767,1700.0
2014-03-20 14:25:00,84.33,84.33,84.33,84.33,2000.0,57.4767,57.4767,57.4767,57.4767,2000.0
2014-03-20 14:30:00,84.37,84.37,84.37,84.37,200.0,57.5039,57.5039,57.5039,57.5039,200.0
2014-03-20 14:35:00,84.32,84.36,84.32,84.36,500.0,57.4698,57.4971,57.4698,57.4971,500.0
2014-03-20 14:40:00,84.38,84.38,84.34,84.35,3300.0,57.5107,57.5107,57.4835,57.4903,3300.0
2014-03-20 14:45:00,84.32,84.33,84.32,84.33,300.0,57.4698,57.4767,57.4698,57.4767,300.0
2014-03-20 14:50:00,84.32,84.38,84.32,84.36,5100.0,57.4698,57.5107,57.4698,57.4971,5100.0
2014-03-20 14:55:00,84.33,84.37,84.32,84.36,2300.0,57.4767,57.5039,57.4698,57.4971,2300.0
2014-03-20 15:00:00,84.35,84.38,84.34,84.38,1100.0,57.4903,57.5107,57.4835,57.5107,1100.0
2014-03-20 15:05:00,84.34,84.34,84.34,84.34,200.0,57.4835,57.4835,57.4835,57.4835,200.0
2014-03-20 15:10:00,84.37,84.37,84.37,84.37,400.0,57.5039,57.5039,57.5039,57.5039,400.0
2014-03-20 15:15:00,84.37,84.37,84.33,84.34,6400.0,57.5039,57.5039,57.4767,57.4835,6400.0
2014-03-20 15:20:00,84.32,84.35,84.31,84.35,2000.0,57.4698,57.4903,57.463,57.4903,2000.0
2014-03-20 15:25:00,84.33,84.36,84.33,84.35,2100.0,57.4767,57.4971,57.4767,57.4903,2100.0
2014-03-20 15:30:00,84.33,84.35,84.33,84.34,4800.0,57.4767,57.4903,57.4767,57.4835,4800.0
2014-03-20 15:35:00,84.34,84.36,84.34,84.34,3600.0,57.4835,57.4971,57.4835,57.4835,3600.0
2014-03-20 15:40:00,84.34,84.34,84.34,84.34,2100.0,57.4835,57.4835,57.4835,57.4835,2100.0
2014-03-20 15:45:00,84.34,84.34,84.33,84.33,3800.0,57.4835,57.4835,57.4767,57.4767,3800.0
2014-03-20 15:50:00,84.33,84.35,84.32,84.32,2800.0,57.4767,57.4903,57.4698,57.4698,2800.0
2014-03-20 15:55:00,84.33,84.38,84.3,84.32,6300.0,57.4767,57.5107,57.4562,57.4698,6300.0
2014-03-21 09:30:00,84.4,84.4,84.4,84.4,2800.0,57.5244,57.5244,57.5244,57.5244,2800.0
2014-03-21 09:35:00,84.43,84.43,84.38,84.43,2700.0,57.5448,57.5448,57.5107,57.5448,2700.0
2014-03-21 09:40:00,84.42,84.42,84.41,84.41,1000.0,57.538,57.538,57.5312,57.5312,1000.0
2014-03-21 09:45:00,84.46,84.46,84.4,84.41,4900.0,57.5653,57.5653,57.5244,57.5312,4900.0
2014-03-21 09:50:00,84.4,84.4,84.4,84.4,100.0,57.5244,57.5244,57.5244,57.5244,100.0
2014-03-21 09:55:00,84.44,84.44,84.42,84.44,1600.0,57.5516,57.5516,57.538,57.5516,1600.0
2014-03-21 10:00:00,84.36,84.45,84.36,84.45,2200.0,57.4971,57.5584,57.4971,57.5584,2200.0
2014-03-21 10:05:00,84.45,84.45,84.43,84.44,1100.0,57.5584,57.5584,57.5448,57.5516,1100.0
2014-03-21 10:10:00,84.44,84.44,84.44,84.44,100.0,57.5516,57.5516,57.5516,57.5516,100.0
2014-03-21 10:15:00,84.44,84.44,84.43,84.43,300.0,57.5516,57.5516,57.5448,57.5448,300.0
2014-03-21 10:20:00,84.42,84.43,84.42,84.43,300.0,57.538,57.5448,57.538,57.5448,300.0
2014-03-21 10:25:00,84.42,84.42,84.42,84.42,100.0,57.538,57.538,57.538,57.538,100.0
2014-03-21 10:30:00,84.51,84.51,84.42,84.42,300.0,57.5993,57.5993,57.538,57.538,300.0
2014-03-21 10:35:00,84.49,84.49,84.42,84.44,1200.0,57.5857,57.5857,57.538,57.5516,1200.0
2014-03-21 10:40:00,84.44,84.44,84.44,84.44,0.0,57.5516,57.5516,57.5516,57.5516,0.0
2014-03-21 10:45:00,84.46,84.48,84.43,84.45,3400.0,57.5653,57.5789,57.5448,57.5584,3400.0
2014-03-21 10:50:00,84.42,84.42,84.42,84.42,100.0,57.538,57.538,57.538,57.538,100.0
2014-03-21 10:55:00,84.46,84.46,84.46,84.46,300.0,57.5653,57.5653,57.5653,57.5653,300.0
2014-03-21 11:00:00,84.44,84.44,84.44,84.44,100.0,57.5516,57.5516,57.5516,57.5516,100.0
2014-03-21 11:05:00,84.42,84.42,84.42,84.42,100.0,57.538,57.538,57.538,57.538,100.0
2014-03-21 11:10:00,84.46,84.48,84.46,84.48,2300.0,57.5653,57.5789,57.5653,57.5789,2300.0
2014-03-21 11:15:00,84.44,84.44,84.44,84.44,100.0,57.5516,57.5516,57.5516,57.5516,100.0
2014-03-21 11:20:00,84.44,84.44,84.44,84.44,100.0,57.5516,57.5516,57.5516,57.5516,100.0
2014-03-21 11:25:00,84.47,84.47,84.42,84.42,500.0,57.5721,57.5721,57.538,57.538,500.0
2014-03-21 11:30:00,84.43,84.43,84.43,84.43,100.0,57.5448,57.5448,57.5448,57.5448,100.0
2014-03-21 11:35:00,84.46,84.46,84.45,84.46,1300.0,57.5653,57.5653,57.5584,57.5653,1300.0
2014-03-21 11:40:00,84.46,84.46,84.45,84.46,2200.0,57.5653,57.5653,57.5584,57.5653,2200.0
2014-03-21 11:45:00,84.46,84.46,84.45,84.45,3000.0,57.5653,57.5653,57.5584,57.5584,3000.0
2014-03-21 11:50:00,84.46,84.47,84.45,84.47,10300.0,57.5653,57.5721,57.5584,57.5721,10300.0
2014-03-21 11:55:00,84.46,84.47,84.46,84.47,800.0,57.5653,57.5721,57.5653,57.5721,800.0
2014-03-21 12:00:00,84.47,84.47,84.46,84.47,6100.0,57.5721,57.5721,57.5653,57.5721,6100.0
2014-03-21 12:05:00,84.46,84.47,84.46,84.47,400.0,57.5653,57.5721,57.5653,57.5721,400.0
2014-03-21 12:10:00,84.48,84.49,84.47,84.47,2600.0,57.5789,57.5857,57.5721,57.5721,2600.0
2014-03-21 12:15:00,84.47,84.47,84.47,84.47,0.0,57.5721,57.5721,57.5721,57.5721,0.0
2014-03-21 12:20:00,84.49,84.5,84.49,84.5,10800.0,57.5857,57.5925,57.5857,57.5925,10800.0
2014-03-21 12:25:00,84.5,84.51,84.5,84.51,700.0,57.5925,57.5993,57.5925,57.5993,700.0
2014-03-21 12:30:00,84.5,84.51,84.5,84.51,6700.0,57.5925,57.5993,57.5925,57.5993,6700.0
2014-03-21 12:35:00,84.5,84.51,84.5,84.51,1100.0,57.5925,57.5993,57.5925,57.5993,1100.0
2014-03-21 12:40:00,84.49,84.52,84.49,84.5,300.0,57.5857,57.6062,57.5857,57.5925,300.0
2014-03-21 12:45:00,84.51,84.51,84.48,84.48,8000.0,57.5993,57.5993,57.5789,57.5789,8000.0
2014-03-21 12:50:00,84.51,84.52,84.49,84.49,300.0,57.5993,57.6062,57.5857,57.5857,300.0
2014-03-21 12:55:00,84.49,84.49,84.49,84.49,0.0,57.5857,57.5857,57.5857,57.5857,0.0
2014-03-21 13:00:00,84.49,84.49,84.49,84.49,0.0,57.5857,57.5857,57.5857,57.5857,0.0
2014-03-21 13:05:00,84.52,84.52,84.52,84.52,900.0,57.6062,57.6062,57.6062,57.6062,900.0
2014-03-21 13:10:00,84.52,84.52,84.52,84.52,100.0,57.6062,57.6062,57.6062,57.6062,100.0
2014-03-21 13:15:00,84.49,84.52,84.49,84.49,900.0,57.5857,57.6062,57.5857,57.5857,900.0
2014-03-21 13:20:00,84.5,84.5,84.49,84.49,1300.0,57.5925,57.5925,57.5857,57.5857,1300.0
2014-03-21 13:25:00,84.49,84.49,84.49,84.49,0.0,57.5857,57.5857,57.5857,57.5857,0.0
2014-03-21 13:30:00,84.5,84.5,84.49,84.5,1000.0,57.5925,57.5925,57.5857,57.5925,1000.0
2014-03-21 13:35:00,84.5,84.5,84.49,84.5,3300.0,57.5925,57.5925,57.5857,57.5925,3300.0
2014-03-21 13:40:00,84.5,84.5,84.5,84.5,0.0,57.5925,57.5925,57.5925,57.5925,0.0
2014-03-21 13:45:00,84.49,84.49,84.49,84.49,100.0,57.5857,57.5857,57.5857,57.5857,100.0
2014-03-21 13:50:00,84.51,84.53,84.51,84.53,300.0,57.5993,57.613,57.5993,57.613,300.0
2014-03-21 13:55:00,84.52,84.52,84.5,84.5,600.0,57.6062,57.6062,57.5925,57.5925,600.0
2014-03-21 14:00:00,84.54,84.54,84.49,84.51,2300.0,57.6198,57.6198,57.5857,57.5993,2300.0
2014-03-21 14:05:00,84.53,84.53,84.51,84.51,1300.0,57.613,57.613,57.5993,57.5993,1300.0
2014-03-21 14:10:00,84.49,84.53,84.49,84.53,1100.0,57.5857,57.613,57.5857,57.613,1100.0
2014-03-21 14:15:00,84.53,84.54,84.41,84.41,5900.0,57.613,57.6198,57.5312,57.5312,5900.0
2014-03-21 14:20:00,84.43,84.45,84.42,84.42,3500.0,57.5448,57.5584,57.538,57.538,3500.0
2014-03-21 14:25:00,84.42,84.47,84.41,84.42,7900.0,57.538,57.5721,57.5312,57.538,7900.0
2014-03-21 14:30:00,84.43,84.46,84.42,84.46,3700.0,57.5448,57.5653,57.538,57.5653,3700.0
2014-03-21 14:35:00,84.42,84.46,84.42,84.44,4900.0,57.538,57.5653,57.538,57.5516,4900.0
2014-03-21 14:40:00,84.47,84.5,84.47,84.5,1200.0,57.5721,57.5925,57.5721,57.5925,1200.0
2014-03-21 14:45:00,84.46,84.47,84.45,84.47,3600.0,57.5653,57.5721,57.5584,57.5721,3600.0
2014-03-21 14:50:00,84.49,84.49,84.45,84.47,15000.0,57.5857,57.5857,57.5584,57.5721,15000.0
2014-03-21 14:55:00,84.47,84.47,84.44,84.47,3600.0,57.5721,57.5721,57.5516,57.5721,3600.0
2014-03-21 15:00:00,84.46,84.47,84.46,84.47,700.0,57.5653,57.5721,57.5653,57.5721,700.0
2014-03-21 15:05:00,84.49,84.49,84.48,84.48,400.0,57.5857,57.5857,57.5789,57.5789,400.0
2014-03-21 15:10:00,84.46,84.49,84.46,84.47,600.0,57.5653,57.5857,57.5653,57.5721,600.0
2014-03-21 15:15:00,84.48,84.49,84.48,84.49,1600.0,57.5789,57.5857,57.5789,57.5857,1600.0
2014-03-21 15:20:00,84.48,84.48,84.48,84.48,400.0,57.5789,57.5789,57.5789,57.5789,400.0
2014-03-21 15:25:00,84.5,84.5,84.48,84.48,700.0,57.5925,57.5925,57.5789,57.5789,700.0
2014-03-21 15:30:00,84.47,84.47,84.47,84.47,600.0,57.5721,57.5721,57.5721,57.5721,600.0
2014-03-21 15:35:00,84.5,84.5,84.47,84.49,2900.0,57.5925,57.5925,57.5721,57.5857,2900.0
2014-03-21 15:40:00,84.49,84.5,84.48,84.49,2100.0,57.5857,57.5925,57.5789,57.5857,2100.0
2014-03-21 15:45:00,84.5,84.5,84.5,84.5,1500.0,57.5925,57.5925,57.5925,57.5925,1500.0
2014-03-21 15:50:00,84.5,84.5,84.48,84.48,1600.0,57.5925,57.5925,57.5789,57.5789,1600.0
2014-03-21 15:55:00,84.48,84.49,84.48,84.48,1900.0,57.5789,57.5857,57.5789,57.5789,1900.0
2014-03-24 09:30:00,84.44,84.44,84.4,84.4,11100.0,57.5516,57.5516,57.5244,57.5244,11100.0
2014-03-24 09:35:00,84.42,84.42,84.35,84.4,14600.0,57.538,57.538,57.4903,57.5244,14600.0
2014-03-24 09:40:00,84.42,84.42,84.37,84.37,2900.0,57.538,57.538,57.5039,57.5039,2900.0
2014-03-24 09:45:00,84.37,84.46,84.37,84.46,1700.0,57.5039,57.5653,57.5039,57.5653,1700.0
2014-03-24 09:50:00,84.46,84.46,84.46,84.46,0.0,57.5653,57.5653,57.5653,57.5653,0.0
2014-03-24 09:55:00,84.44,84.44,84.4,84.4,2500.0,57.5516,57.5516,57.5244,57.5244,2500.0
2014-03-24 10:00:00,84.43,84.45,84.43,84.45,400.0,57.5448,57.5584,57.5448,57.5584,400.0
2014-03-24 10:05:00,84.46,84.46,84.43,84.44,900.0,57.5653,57.5653,57.5448,57.5516,900.0
2014-03-24 10:10:00,84.44,84.44,84.43,84.44,8700.0,57.5516,57.5516,57.5448,57.5516,8700.0
2014-03-24 10:15:00,84.44,84.45,84.43,84.43,2100.0,57.5516,57.5584,57.5448,57.5448,2100.0
2014-03-24 10:20:00,84.44,84.44,84.44,84.44,100.0,57.5516,57.5516,57.5516,57.5516,100.0
2014-03-24 10:25:00,84.45,84.49,84.45,84.45,2300.0,57.5584,57.5857,57.5584,57.5584,2300.0
2014-03-24 10:30:00,84.45,84.45,84.44,84.44,200.0,57.5584,57.5584,57.5516,57.5516,200.0
2014-03-24 10:35:00,84.44,84.45,84.44,84.45,800.0,57.5516,57.5584,57.5516,57.5584,800.0
2014-03-24 10:40:00,84.45,84.45,84.44,84.45,300.0,57.5584,57.5584,57.5516,57.5584,300.0
2014-03-24 10:45:00,84.45,84.45,84.45,84.45,400.0,57.5584,57.5584,57.5584,57.5584,400.0
2014-03-24 10:50:00,84.47,84.47,84.47,84.47,3700.0,57.5721,57.5721,57.5721,57.5721,3700.0
2014-03-24 10:55:00,84.46,84.47,84.46,84.47,3100.0,57.5653,57.5721,57.5653,57.5721,3100.0
2014-03-24 11:00:00,84.47,84.47,84.46,84.47,900.0,57.5721,57.5721,57.5653,57.5721,900.0
2014-03-24 11:05:00,84.48,84.49,84.48,84.49,1500.0,57.5789,57.5857,57.5789,57.5857,1500.0
2014-03-24 11:10:00,84.48,84.5,84.48,84.49,1800.0,57.5789,57.5925,57.5789,57.5857,1800.0
2014-03-24 11:15:00,84.49,84.49,84.49,84.49,0.0,57.5857,57.5857,57.5857,57.5857,0.0
2014-03-24 11:20:00,84.49,84.49,84.48,84.48,800.0,57.5857,57.5857,57.5789,57.5789,800.0
2014-03-24 11:25:00,84.49,84.5,84.49,84.5,700.0,57.5857,57.5925,57.5857,57.5925,700.0
2014-03-24 11:30:00,84.5,84.51,84.5,84.51,1100.0,57.5925,57.5993,57.5925,57.5993,1100.0
2014-03-24 11:35:00,84.49,84.51,84.49,84.51,1200.0,57.5857,57.5993,57.5857,57.5993,1200.0
2014-03-24 11:40:00,84.51,84.51,84.49,84.49,600.0,57.5993,57.5993,57.5857,57.5857,600.0
2014-03-24 11:45:00,84.49,84.54,84.49,84.54,1100.0,57.5857,57.6198,57.5857,57.6198,1100.0
2014-03-24 11:50:00,84.54,84.54,84.54,84.54,0.0,57.6198,57.6198,57.6198,57.6198,0.0
2014-03-24 11:55:00,84.56,84.58,84.53,84.53,900.0,57.6334,57.6471,57.613,57.613,900.0
2014-03-24 12:00:00,84.58,84.58,84.58,84.58,500.0,57.6471,57.6471,57.6471,57.6471,500.0
2014-03-24 12:05:00,84.57,84.57,84.52,84.52,1400.0,57.6402,57.6402,57.6062,57.6062,1400.0
2014-03-24 12:10:00,84.57,84.59,84.57,84.57,1000.0,57.6402,57.6539,57.6402,57.6402,1000.0
2014-03-24 12:15:00,84.54,84.54,84.54,84.54,800.0,57.6198,57.6198,57.6198,57.6198,800.0
2014-03-24 12:20:00,84.6,84.6,84.58,84.58,800.0,57.6607,57.6607,57.6471,57.6471,800.0
2014-03-24 12:25:00,84.56,84.56,84.55,84.55,500.0,57.6334,57.6334,57.6266,57.6266,500.0
2014-03-24 12:30:00,84.57,84.57,84.57,84.57,400.0,57.6402,57.6402,57.6402,57.6402,400.0
2014-03-24 12:35:00,84.55,84.55,84.55,84.55,100.0,57.6266,57.6266,57.6266,57.6266,100.0
2014-03-24 12:40:00,84.58,84.58,84.58,84.58,2100.0,57.6471,57.6471,57.6471,57.6471,2100.0
2014-03-24 12:45:00,84.58,84.58,84.58,84.58,0.0,57.6471,57.6471,57.6471,57.6471,0.0
2014-03-24 12:50:00,84.59,84.59,84.59,84.59,700.0,57.6539,57.6539,57.6539,57.6539,700.0
2014-03-24 12:55:00,84.6,84.6,84.6,84.6,1600.0,57.6607,57.6607,57.6607,57.6607,1600.0
2014-03-24 13:00:00,84.57,84.57,84.54,84.56,2800.0,57.6402,57.6402,57.6198,57.6334,2800.0
2014-03-24 13:05:00,84.55,84.58,84.55,84.58,300.0,57.6266,57.6471,57.6266,57.6471,300.0
2014-03-24 13:10:00,84.58,84.58,84.58,84.58,0.0,57.6471,57.6471,57.6471,57.6471,0.0
2014-03-24 13:15:00,84.54,84.6,84.54,84.54,4400.0,57.6198,57.6607,57.6198,57.6198,4400.0
2014-03-24 13:20:00,84.54,84.54,84.54,84.54,400.0,57.6198,57.6198,57.6198,57.6198,400.0
2014-03-24 13:25:00,84.57,84.59,84.54,84.58,1100.0,57.6402,57.6539,57.6198,57.6471,1100.0
2014-03-24 13:30:00,84.57,84.57,84.55,84.55,300.0,57.6402,57.6402,57.6266,57.6266,300.0
2014-03-24 13:35:00,84.56,84.56,84.56,84.56,400.0,57.6334,57.6334,57.6334,57.6334,400.0
2014-03-24 13:40:00,84.56,84.56,84.55,84.56,2100.0,57.6334,57.6334,57.6266,57.6334,2100.0
2014-03-24 13:45:00,84.56,84.56,84.56,84.56,500.0,57.6334,57.6334,57.6334,57.6334,500.0
2014-03-24 13:50:00,84.56,84.56,84.55,84.55,1000.0,57.6334,57.6334,57.6266,57.6266,1000.0
2014-03-24 13:55:00,84.55,84.56,84.55,84.56,500.0,57.6266,57.6334,57.6266,57.6334,500.0
2014-03-24 14:00:00,84.55,84.56,84.52,84.55,7500.0,57.6266,57.6334,57.6062,57.6266,7500.0
2014-03-24 14:05:00,84.53,84.56,84.51,84.56,2700.0,57.613,57.6334,57.5993,57.6334,2700.0
2014-03-24 14:10:00,84.56,84.56,84.56,84.56,0.0,57.6334,57.6334,57.6334,57.6334,0.0
2014-03-24 14:15:00,84.58,84.59,84.54,84.58,3700.0,57.6471,57.6539,57.6198,57.6471,3700.0
2014-03-24 14:20:00,84.54,84.61,84.54,84.58,900.0,57.6198,57.6675,57.6198,57.6471,900.0
2014-03-24 14:25:00,84.61,84.61,84.61,84.61,200.0,57.6675,57.6675,57.6675,57.6675,200.0
2014-03-24 14:30:00,84.59,84.59,84.59,84.59,400.0,57.6539,57.6539,57.6539,57.6539,400.0
2014-03-24 14:35:00,84.6,84.61,84.56,84.59,700.0,57.6607,57.6675,57.6334,57.6539,700.0
2014-03-24 14:40:00,84.57,84.59,84.54,84.59,2100.0,57.6402,57.6539,57.6198,57.6539,2100.0
2014-03-24 14:45:00,84.59,84.59,84.59,84.59,0.0,57.6539,57.6539,57.6539,57.6539,0.0
2014-03-24 14:50:00,84.57,84.57,84.55,84.55,200.0,57.6402,57.6402,57.6266,57.6266,200.0
2014-03-24 14:55:00,84.61,84.61,84.54,84.56,1700.0,57.6675,57.6675,57.6198,57.6334,1700.0
2014-03-24 15:00:00,84.54,84.57,84.54,84.57,1800.0,57.6198,57.6402,57.6198,57.6402,1800.0
2014-03-24 15:05:00,84.57,84.57,84.51,84.56,4400.0,57.6402,57.6402,57.5993,57.6334,4400.0
2014-03-24 15:10:00,84.5,84.5,84.5,84.5,200.0,57.5925,57.5925,57.5925,57.5925,200.0
2014-03-24 15:15:00,84.54,84.54,84.53,84.53,300.0,57.6198,57.6198,57.613,57.613,300.0
2014-03-24 15:20:00,84.52,84.58,84.52,84.58,400.0,57.6062,57.6471,57.6062,57.6471,400.0
2014-03-24 15:25:00,84.52,84.59,84.52,84.59,1000.0,57.6062,57.6539,57.6062,57.6539,1000.0
2014-03-24 15:30:00,84.58,84.59,84.53,84.59,300.0,57.6471,57.6539,57.613,57.6539,300.0
2014-03-24 15:35:00,84.54,84.59,84.54,84.59,1000.0,57.6198,57.6539,57.6198,57.6539,1000.0
2014-03-24 15:40:00,84.58,84.6,84.58,84.6,300.0,57.6471,57.6607,57.6471,57.6607,300.0
2014-03-24 15:45:00,84.57,84.57,84.57,84.57,100.0,57.6402,57.6402,57.6402,57.6402,100.0
2014-03-24 15:50:00,84.54,84.58,84.53,84.54,3000.0,57.6198,57.6471,57.613,57.6198,3000.0
2014-03-24 15:55:00,84.53,84.56,84.51,84.52,14100.0,57.613,57.6334,57.5993,57.6062,14100.0
2014-03-25 09:30:00,84.55,84.61,84.52,84.61,4000.0,57.6266,57.6675,57.6062,57.6675,4000.0
2014-03-25 09:35:00,84.61,84.62,84.61,84.62,1700.0,57.6675,57.6743,57.6675,57.6743,1700.0
2014-03-25 09:40:00,84.62,84.62,84.62,84.62,0.0,57.6743,57.6743,57.6743,57.6743,0.0
2014-03-25 09:45:00,84.61,84.61,84.5,84.5,1800.0,57.6675,57.6675,57.5925,57.5925,1800.0
2014-03-25 09:50:00,84.5,84.5,84.5,84.5,0.0,57.5925,57.5925,57.5925,57.5925,0.0
2014-03-25 09:55:00,84.56,84.61,84.56,84.61,400.0,57.6334,57.6675,57.6334,57.6675,400.0
2014-03-25 10:00:00,84.59,84.6,84.59,84.6,1300.0,57.6539,57.6607,57.6539,57.6607,1300.0
2014-03-25 10:05:00,84.61,84.65,84.6,84.65,10600.0,57.6675,57.6948,57.6607,57.6948,10600.0
2014-03-25 10:10:00,84.66,84.66,84.6,84.63,2900.0,57.7016,57.7016,57.6607,57.6811,2900.0
2014-03-25 10:15:00,84.66,84.71,84.66,84.71,2000.0,57.7016,57.7357,57.7016,57.7357,2000.0
2014-03-25 10:20:00,84.68,84.7,84.68,84.7,300.0,57.7152,57.7288,57.7152,57.7288,300.0
2014-03-25 10:25:00,84.61,84.61,84.61,84.61,400.0,57.6675,57.6675,57.6675,57.6675,400.0
2014-03-25 10:30:00,84.61,84.61,84.61,84.61,0.0,57.6675,57.6675,57.6675,57.6675,0.0
2014-03-25 10:35:00,84.64,84.68,84.64,84.65,1100.0,57.6879,57.7152,57.6879,57.6948,1100.0
2014-03-25 10:40:00,84.66,84.71,84.65,84.68,5400.0,57.7016,57.7357,57.6948,57.7152,5400.0
2014-03-25 10:45:00,84.66,84.66,84.66,84.66,100.0,57.7016,57.7016,57.7016,57.7016,100.0
2014-03-25 10:50:00,84.63,84.67,84.63,84.67,900.0,57.6811,57.7084,57.6811,57.7084,900.0
2014-03-25 10:55:00,84.61,84.68,84.61,84.64,500.0,57.6675,57.7152,57.6675,57.6879,500.0
2014-03-25 11:00:00,84.68,84.68,84.61,84.63,500.0,57.7152,57.7152,57.6675,57.6811,500.0
2014-03-25 11:05:00,84.65,84.68,84.61,84.68,1400.0,57.6948,57.7152,57.6675,57.7152,1400.0
2014-03-25 11:10:00,84.61,84.67,84.61,84.67,1500.0,57.6675,57.7084,57.6675,57.7084,1500.0
2014-03-25 11:15:00,84.63,84.66,84.63,84.66,1200.0,57.6811,57.7016,57.6811,57.7016,1200.0
2014-03-25 11:20:00,84.65,84.66,84.62,84.66,700.0,57.6948,57.7016,57.6743,57.7016,700.0
2014-03-25 11:25:00,84.65,84.68,84.61,84.68,1300.0,57.6948,57.7152,57.6675,57.7152,1300.0
2014-03-25 11:30:00,84.66,84.68,84.65,84.65,3900.0,57.7016,57.7152,57.6948,57.6948,3900.0
2014-03-25 11:35:00,84.65,84.65,84.65,84.65,0.0,57.6948,57.6948,57.6948,57.6948,0.0
2014-03-25 11:40:00,84.7,84.71,84.63,84.63,1100.0,57.7288,57.7357,57.6811,57.6811,1100.0
2014-03-25 11:45:00,84.66,84.66,84.66,84.66,1300.0,57.7016,57.7016,57.7016,57.7016,1300.0
2014-03-25 11:50:00,84.64,84.64,84.63,84.63,900.0,57.6879,57.6879,57.6811,57.6811,900.0
2014-03-25 11:55:00,84.64,84.65,84.61,84.65,1000.0,57.6879,57.6948,57.6675,57.6948,1000.0
2014-03-25 12:00:00,84.61,84.61,84.61,84.61,100.0,57.6675,57.6675,57.6675,57.6675,100.0
2014-03-25 12:05:00,84.67,84.67,84.62,84.66,3100.0,57.7084,57.7084,57.6743,57.7016,3100.0
2014-03-25 12:10:00,84.62,84.62,84.62,84.62,500.0,57.6743,57.6743,57.6743,57.6743,500.0
2014-03-25 12:15:00,84.62,84.65,84.62,84.65,1700.0,57.6743,57.6948,57.6743,57.6948,1700.0
2014-03-25 12:20:00,84.65,84.66,84.65,84.66,1300.0,57.6948,57.7016,57.6948,57.7016,1300.0
2014-03-25 12:25:00,84.67,84.7,84.67,84.7,6400.0,57.7084,57.7288,57.7084,57.7288,6400.0
2014-03-25 12:30:00,84.67,84.67,84.67,84.67,100.0,57.7084,57.7084,57.7084,57.7084,100.0
2014-03-25 12:35:00,84.67,84.67,84.67,84.67,0.0,57.7084,57.7084,57.7084,57.7084,0.0
2014-03-25 12:40:00,84.67,84.69,84.66,84.69,1700.0,57.7084,57.722,57.7016,57.722,1700.0
2014-03-25 12:45:00,84.7,84.7,84.65,84.65,6200.0,57.7288,57.7288,57.6948,57.6948,6200.0
2014-03-25 12:50:00,84.67,84.67,84.67,84.67,200.0,57.7084,57.7084,57.7084,57.7084,200.0
2014-03-25 12:55:00,84.67,84.67,84.67,84.67,0.0,57.7084,57.7084,57.7084,57.7084,0.0
2014-03-25 13:00:00,84.69,84.69,84.67,84.67,4900.0,57.722,57.722,57.7084,57.7084,4900.0
2014-03-25 13:05:00,84.7,84.7,84.7,84.7,700.0,57.7288,57.7288,57.7288,57.7288,700.0
2014-03-25 13:10:00,84.67,84.72,84.67,84.72,1900.0,57.7084,57.7425,57.7084,57.7425,1900.0
2014-03-25 13:15:00,84.72,84.72,84.72,84.72,0.0,57.7425,57.7425,57.7425,57.7425,0.0
2014-03-25 13:20:00,84.68,84.68,84.65,84.68,2300.0,57.7152,57.7152,57.6948,57.7152,2300.0
2014-03-25 13:25:00,84.67,84.69,84.67,84.69,800.0,57.7084,57.722,57.7084,57.722,800.0
2014-03-25 13:30:00,84.7,84.74,84.67,84.67,700.0,57.7288,57.7561,57.7084,57.7084,700.0
2014-03-25 13:35:00,84.72,84.72,84.68,84.68,300.0,57.7425,57.7425,57.7152,57.7152,300.0
2014-03-25 13:40:00,84.74,84.75,84.71,84.71,1700.0,57.7561,57.7629,57.7357,57.7357,1700.0
2014-03-25 13:45:00,84.68,84.68,84.68,84.68,100.0,57.7152,57.7152,57.7152,57.7152,100.0
2014-03-25 13:50:00,84.68,84.68,84.68,84.68,0.0,57.7152,57.7152,57.7152,57.7152,0.0
2014-03-25 13:55:00,84.66,84.72,84.66,84.66,1300.0,57.7016,57.7425,57.7016,57.7016,1300.0
2014-03-25 14:00:00,84.66,84.71,84.66,84.66,300.0,57.7016,57.7357,57.7016,57.7016,300.0
2014-03-25 14:05:00,84.72,84.73,84.72,84.73,4800.0,57.7425,57.7493,57.7425,57.7493,4800.0
2014-03-25 14:10:00,84.72,84.72,84.62,84.66,28000.0,57.7425,57.7425,57.6743,57.7016,28000.0
2014-03-25 14:15:00,84.71,84.71,84.67,84.69,8100.0,57.7357,57.7357,57.7084,57.722,8100.0
2014-03-25 14:20:00,84.7,84.71,84.7,84.7,4500.0,57.7288,57.7357,57.7288,57.7288,4500.0
2014-03-25 14:25:00,84.69,84.72,84.69,84.72,1100.0,57.722,57.7425,57.722,57.7425,1100.0
2014-03-25 14:30:00,84.72,84.72,84.72,84.72,0.0,57.7425,57.7425,57.7425,57.7425,0.0
2014-03-25 14:35:00,84.7,84.72,84.7,84.7,500.0,57.7288,57.7425,57.7288,57.7288,500.0
2014-03-25 14:40:00,84.72,84.72,84.69,84.69,400.0,57.7425,57.7425,57.722,57.722,400.0
2014-03-25 14:45:00,84.69,84.69,84.69,84.69,0.0,57.722,57.722,57.722,57.722,0.0
2014-03-25 14:50:00,84.69,84.7,84.64,84.64,13800.0,57.722,57.7288,57.6879,57.6879,13800.0
2014-03-25 14:55:00,84.69,84.7,84.69,84.7,5600.0,57.722,57.7288,57.722,57.7288,5600.0
2014-03-25 15:00:00,84.65,84.7,84.65,84.69,2600.0,57.6948,57.7288,57.6948,57.722,2600.0
2014-03-25 15:05:00,84.61,84.68,84.61,84.65,3000.0,57.6675,57.7152,57.6675,57.6948,3000.0
2014-03-25 15:10:00,84.66,84.68,84.61,84.68,2600.0,57.7016,57.7152,57.6675,57.7152,2600.0
2014-03-25 15:15:00,84.64,84.64,84.64,84.64,300.0,57.6879,57.6879,57.6879,57.6879,300.0
2014-03-25 15:20:00,84.67,84.67,84.66,84.67,1300.0,57.7084,57.7084,57.7016,57.7084,1300.0
2014-03-25 15:25:00,84.67,84.68,84.62,84.62,1200.0,57.7084,57.7152,57.6743,57.6743,1200.0
2014-03-25 15:30:00,84.68,84.68,84.62,84.63,3300.0,57.7152,57.7152,57.6743,57.6811,3300.0
2014-03-25 15:35:00,84.66,84.67,84.63,84.67,3900.0,57.7016,57.7084,57.6811,57.7084,3900.0
2014-03-25 15:40:00,84.67,84.69,84.66,84.67,1800.0,57.7084,57.722,57.7016,57.7084,1800.0
2014-03-25 15:45:00,84.67,84.67,84.67,84.67,0.0,57.7084,57.7084,57.7084,57.7084,0.0
2014-03-25 15:50:00,84.64,84.65,84.61,84.62,4700.0,57.6879,57.6948,57.6675,57.6743,4700.0
2014-03-25 15:55:00,84.62,84.62,84.59,84.59,18300.0,57.6743,57.6743,57.6539,57.6539,18300.0
2014-03-26 09:30:00,84.67,84.77,84.67,84.77,2900.0,57.7084,57.7765,57.7084,57.7765,2900.0
2014-03-26 09:35:00,84.69,84.69,84.69,84.69,200.0,57.722,57.722,57.722,57.722,200.0
2014-03-26 09:40:00,84.65,84.65,84.65,84.65,200.0,57.6948,57.6948,57.6948,57.6948,200.0
2014-03-26 09:45:00,84.76,84.76,84.76,84.76,300.0,57.7697,57.7697,57.7697,57.7697,300.0
2014-03-26 09:50:00,84.7,84.7,84.7,84.7,200.0,57.7288,57.7288,57.7288,57.7288,200.0
2014-03-26 09:55:00,84.76,84.76,84.72,84.72,2100.0,57.7697,57.7697,57.7425,57.7425,2100.0
2014-03-26 10:00:00,84.7,84.7,84.7,84.7,300.0,57.7288,57.7288,57.7288,57.7288,300.0
2014-03-26 10:05:00,84.76,84.76,84.76,84.76,200.0,57.7697,57.7697,57.7697,57.7697,200.0
2014-03-26 10:10:00,84.73,84.77,84.72,84.72,3100.0,57.7493,57.7765,57.7425,57.7425,3100.0
2014-03-26 10:15:00,84.75,84.75,84.75,84.75,100.0,57.7629,57.7629,57.7629,57.7629,100.0
2014-03-26 10:20:00,84.74,84.78,84.74,84.76,400.0,57.7561,57.7834,57.7561,57.7697,400.0
2014-03-26 10:25:00,84.81,84.81,84.81,84.81,400.0,57.8038,57.8038,57.8038,57.8038,400.0
2014-03-26 10:30:00,84.77,84.79,84.72,84.73,1800.0,57.7765,57.7902,57.7425,57.7493,1800.0
2014-03-26 10:35:00,84.79,84.8,84.79,84.8,400.0,57.7902,57.797,57.7902,57.797,400.0
2014-03-26 10:40:00,84.8,84.86,84.8,84.85,1100.0,57.797,57.8379,57.797,57.8311,1100.0
2014-03-26 10:45:00,84.85,84.85,84.84,84.84,800.0,57.8311,57.8311,57.8243,57.8243,800.0
2014-03-26 10:50:00,84.75,84.85,84.74,84.84,1000.0,57.7629,57.8311,57.7561,57.8243,1000.0
2014-03-26 10:55:00,84.83,84.84,84.74,84.84,3400.0,57.8174,57.8243,57.7561,57.8243,3400.0
2014-03-26 11:00:00,84.79,84.79,84.79,84.79,200.0,57.7902,57.7902,57.7902,57.7902,200.0
2014-03-26 11:05:00,84.79,84.84,84.73,84.76,21800.0,57.7902,57.8243,57.7493,57.7697,21800.0
2014-03-26 11:10:00,84.84,84.84,84.75,84.83,3300.0,57.8243,57.8243,57.7629,57.8174,3300.0
2014-03-26 11:15:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-26 11:20:00,84.79,84.82,84.79,84.8,2200.0,57.7902,57.8106,57.7902,57.797,2200.0
2014-03-26 11:25:00,84.82,84.82,84.82,84.82,100.0,57.8106,57.8106,57.8106,57.8106,100.0
2014-03-26 11:30:00,84.84,84.84,84.84,84.84,200.0,57.8243,57.8243,57.8243,57.8243,200.0
2014-03-26 11:35:00,84.83,84.83,84.82,84.83,1000.0,57.8174,57.8174,57.8106,57.8174,1000.0
2014-03-26 11:40:00,84.83,84.83,84.82,84.82,3400.0,57.8174,57.8174,57.8106,57.8106,3400.0
2014-03-26 11:45:00,84.83,84.84,84.81,84.82,800.0,57.8174,57.8243,57.8038,57.8106,800.0
2014-03-26 11:50:00,84.81,84.82,84.8,84.82,1000.0,57.8038,57.8106,57.797,57.8106,1000.0
2014-03-26 11:55:00,84.8,84.83,84.8,84.8,3900.0,57.797,57.8174,57.797,57.797,3900.0
2014-03-26 12:00:00,84.81,84.81,84.76,84.79,600.0,57.8038,57.8038,57.7697,57.7902,600.0
2014-03-26 12:05:00,84.8,84.81,84.8,84.81,1200.0,57.797,57.8038,57.797,57.8038,1200.0
2014-03-26 12:10:00,84.82,84.82,84.75,84.77,1600.0,57.8106,57.8106,57.7629,57.7765,1600.0
2014-03-26 12:15:00,84.76,84.81,84.75,84.8,800.0,57.7697,57.8038,57.7629,57.797,800.0
2014-03-26 12:20:00,84.81,84.81,84.79,84.79,200.0,57.8038,57.8038,57.7902,57.7902,200.0
2014-03-26 12:25:00,84.79,84.79,84.79,84.79,0.0,57.7902,57.7902,57.7902,57.7902,0.0
2014-03-26 12:30:00,84.75,84.8,84.75,84.8,800.0,57.7629,57.797,57.7629,57.797,800.0
2014-03-26 12:35:00,84.75,84.8,84.75,84.8,600.0,57.7629,57.797,57.7629,57.797,600.0
2014-03-26 12:40:00,84.75,84.79,84.75,84.79,800.0,57.7629,57.7902,57.7629,57.7902,800.0
2014-03-26 12:45:00,84.8,84.8,84.8,84.8,1000.0,57.797,57.797,57.797,57.797,1000.0
2014-03-26 12:50:00,84.79,84.8,84.79,84.8,900.0,57.7902,57.797,57.7902,57.797,900.0
2014-03-26 12:55:00,84.8,84.8,84.8,84.8,100.0,57.797,57.797,57.797,57.797,100.0
2014-03-26 13:00:00,84.76,84.85,84.76,84.78,1900.0,57.7697,57.8311,57.7697,57.7834,1900.0
2014-03-26 13:05:00,84.78,84.84,84.78,84.78,900.0,57.7834,57.8243,57.7834,57.7834,900.0
2014-03-26 13:10:00,84.85,84.85,84.85,84.85,100.0,57.8311,57.8311,57.8311,57.8311,100.0
2014-03-26 13:15:00,84.89,84.92,84.88,84.9,3900.0,57.8583,57.8788,57.8515,57.8652,3900.0
2014-03-26 13:20:00,84.9,84.9,84.9,84.9,0.0,57.8652,57.8652,57.8652,57.8652,0.0
2014-03-26 13:25:00,84.89,84.91,84.89,84.91,200.0,57.8583,57.872,57.8583,57.872,200.0
2014-03-26 13:30:00,84.89,84.91,84.88,84.88,17500.0,57.8583,57.872,57.8515,57.8515,17500.0
2014-03-26 13:35:00,84.91,84.91,84.88,84.89,900.0,57.872,57.872,57.8515,57.8583,900.0
2014-03-26 13:40:00,84.88,84.9,84.88,84.9,4300.0,57.8515,57.8652,57.8515,57.8652,4300.0
2014-03-26 13:45:00,84.91,84.91,84.88,84.91,600.0,57.872,57.872,57.8515,57.872,600.0
2014-03-26 13:50:00,84.93,84.93,84.88,84.88,600.0,57.8856,57.8856,57.8515,57.8515,600.0
2014-03-26 13:55:00,84.88,84.88,84.88,84.88,100.0,57.8515,57.8515,57.8515,57.8515,100.0
2014-03-26 14:00:00,84.92,84.93,84.88,84.89,1700.0,57.8788,57.8856,57.8515,57.8583,1700.0
2014-03-26 14:05:00,84.92,84.92,84.88,84.89,1200.0,57.8788,57.8788,57.8515,57.8583,1200.0
2014-03-26 14:10:00,84.92,84.92,84.89,84.89,900.0,57.8788,57.8788,57.8583,57.8583,900.0
2014-03-26 14:15:00,84.9,84.9,84.86,84.86,3500.0,57.8652,57.8652,57.8379,57.8379,3500.0
2014-03-26 14:20:00,84.89,84.9,84.87,84.87,300.0,57.8583,57.8652,57.8447,57.8447,300.0
2014-03-26 14:25:00,84.86,84.9,84.86,84.87,1900.0,57.8379,57.8652,57.8379,57.8447,1900.0
2014-03-26 14:30:00,84.9,84.9,84.9,84.9,100.0,57.8652,57.8652,57.8652,57.8652,100.0
2014-03-26 14:35:00,84.88,84.88,84.88,84.88,1400.0,57.8515,57.8515,57.8515,57.8515,1400.0
2014-03-26 14:40:00,84.89,84.89,84.89,84.89,1300.0,57.8583,57.8583,57.8583,57.8583,1300.0
2014-03-26 14:45:00,84.9,84.9,84.88,84.89,7600.0,57.8652,57.8652,57.8515,57.8583,7600.0
2014-03-26 14:50:00,84.88,84.88,84.88,84.88,500.0,57.8515,57.8515,57.8515,57.8515,500.0
2014-03-26 14:55:00,84.88,84.88,84.88,84.88,0.0,57.8515,57.8515,57.8515,57.8515,0.0
2014-03-26 15:00:00,84.89,84.91,84.89,84.91,300.0,57.8583,57.872,57.8583,57.872,300.0
2014-03-26 15:05:00,84.88,84.9,84.88,84.88,4400.0,57.8515,57.8652,57.8515,57.8515,4400.0
2014-03-26 15:10:00,84.9,84.91,84.88,84.88,1100.0,57.8652,57.872,57.8515,57.8515,1100.0
2014-03-26 15:15:00,84.88,84.91,84.88,84.9,1800.0,57.8515,57.872,57.8515,57.8652,1800.0
2014-03-26 15:20:00,84.91,84.91,84.88,84.88,600.0,57.872,57.872,57.8515,57.8515,600.0
2014-03-26 15:25:00,84.89,84.89,84.88,84.88,800.0,57.8583,57.8583,57.8515,57.8515,800.0
2014-03-26 15:30:00,84.87,84.87,84.87,84.87,600.0,57.8447,57.8447,57.8447,57.8447,600.0
2014-03-26 15:35:00,84.87,84.87,84.87,84.87,300.0,57.8447,57.8447,57.8447,57.8447,300.0
2014-03-26 15:40:00,84.87,84.88,84.87,84.87,1500.0,57.8447,57.8515,57.8447,57.8447,1500.0
2014-03-26 15:45:00,84.88,84.88,84.87,84.87,1200.0,57.8515,57.8515,57.8447,57.8447,1200.0
2014-03-26 15:50:00,84.88,84.88,84.87,84.88,400.0,57.8515,57.8515,57.8447,57.8515,400.0
2014-03-26 15:55:00,84.87,84.87,84.8,84.8,6400.0,57.8447,57.8447,57.797,57.797,6400.0
2014-03-27 09:30:00,84.82,84.86,84.82,84.86,4300.0,57.8106,57.8379,57.8106,57.8379,4300.0
2014-03-27 09:35:00,84.86,84.86,84.86,84.86,0.0,57.8379,57.8379,57.8379,57.8379,0.0
2014-03-27 09:40:00,84.8,84.81,84.77,84.81,1300.0,57.797,57.8038,57.7765,57.8038,1300.0
2014-03-27 09:45:00,84.81,84.81,84.81,84.81,600.0,57.8038,57.8038,57.8038,57.8038,600.0
2014-03-27 09:50:00,84.82,84.82,84.82,84.82,300.0,57.8106,57.8106,57.8106,57.8106,300.0
2014-03-27 09:55:00,84.82,84.82,84.82,84.82,100.0,57.8106,57.8106,57.8106,57.8106,100.0
2014-03-27 10:00:00,84.87,84.87,84.87,84.87,100.0,57.8447,57.8447,57.8447,57.8447,100.0
2014-03-27 10:05:00,84.88,84.88,84.84,84.87,500.0,57.8515,57.8515,57.8243,57.8447,500.0
2014-03-27 10:10:00,84.84,84.84,84.84,84.84,600.0,57.8243,57.8243,57.8243,57.8243,600.0
2014-03-27 10:15:00,84.84,84.84,84.77,84.84,2300.0,57.8243,57.8243,57.7765,57.8243,2300.0
2014-03-27 10:20:00,84.81,84.83,84.81,84.82,900.0,57.8038,57.8174,57.8038,57.8106,900.0
2014-03-27 10:25:00,84.82,84.82,84.82,84.82,0.0,57.8106,57.8106,57.8106,57.8106,0.0
2014-03-27 10:30:00,84.77,84.77,84.77,84.77,700.0,57.7765,57.7765,57.7765,57.7765,700.0
2014-03-27 10:35:00,84.79,84.84,84.79,84.84,500.0,57.7902,57.8243,57.7902,57.8243,500.0
2014-03-27 10:40:00,84.83,84.83,84.81,84.81,300.0,57.8174,57.8174,57.8038,57.8038,300.0
2014-03-27 10:45:00,84.81,84.81,84.76,84.77,5100.0,57.8038,57.8038,57.7697,57.7765,5100.0
2014-03-27 10:50:00,84.82,84.86,84.79,84.86,1000.0,57.8106,57.8379,57.7902,57.8379,1000.0
2014-03-27 10:55:00,84.84,84.86,84.8,84.86,2200.0,57.8243,57.8379,57.797,57.8379,2200.0
2014-03-27 11:00:00,84.88,84.88,84.85,84.85,800.0,57.8515,57.8515,57.8311,57.8311,800.0
2014-03-27 11:05:00,84.84,84.89,84.84,84.89,2700.0,57.8243,57.8583,57.8243,57.8583,2700.0
2014-03-27 11:10:00,84.87,84.87,84.84,84.85,1300.0,57.8447,57.8447,57.8243,57.8311,1300.0
2014-03-27 11:15:00,84.81,84.86,84.81,84.82,400.0,57.8038,57.8379,57.8038,57.8106,400.0
2014-03-27 11:20:00,84.87,84.87,84.83,84.83,1500.0,57.8447,57.8447,57.8174,57.8174,1500.0
2014-03-27 11:25:00,84.83,84.83,84.83,84.83,100.0,57.8174,57.8174,57.8174,57.8174,100.0
2014-03-27 11:30:00,84.86,84.91,84.84,84.86,6400.0,57.8379,57.872,57.8243,57.8379,6400.0
2014-03-27 11:35:00,84.85,84.91,84.85,84.86,21300.0,57.8311,57.872,57.8311,57.8379,21300.0
2014-03-27 11:40:00,84.87,84.91,84.87,84.88,11500.0,57.8447,57.872,57.8447,57.8515,11500.0
2014-03-27 11:45:00,84.88,84.89,84.86,84.88,2600.0,57.8515,57.8583,57.8379,57.8515,2600.0
2014-03-27 11:50:00,84.88,84.93,84.83,84.93,6800.0,57.8515,57.8856,57.8174,57.8856,6800.0
2014-03-27 11:55:00,84.93,84.95,84.89,84.89,3500.0,57.8856,57.8992,57.8583,57.8583,3500.0
2014-03-27 12:00:00,84.86,84.88,84.85,84.88,1700.0,57.8379,57.8515,57.8311,57.8515,1700.0
2014-03-27 12:05:00,84.87,84.9,84.87,84.9,4400.0,57.8447,57.8652,57.8447,57.8652,4400.0
2014-03-27 12:10:00,84.88,84.88,84.83,84.83,600.0,57.8515,57.8515,57.8174,57.8174,600.0
2014-03-27 12:15:00,84.9,84.9,84.9,84.9,400.0,57.8652,57.8652,57.8652,57.8652,400.0
2014-03-27 12:20:00,84.9,84.92,84.9,84.91,900.0,57.8652,57.8788,57.8652,57.872,900.0
2014-03-27 12:25:00,84.91,84.91,84.88,84.9,6900.0,57.872,57.872,57.8515,57.8652,6900.0
2014-03-27 12:30:00,84.9,84.9,84.9,84.9,600.0,57.8652,57.8652,57.8652,57.8652,600.0
2014-03-27 12:35:00,84.89,84.9,84.89,84.89,300.0,57.8583,57.8652,57.8583,57.8583,300.0
2014-03-27 12:40:00,84.88,84.88,84.84,84.85,3600.0,57.8515,57.8515,57.8243,57.8311,3600.0
2014-03-27 12:45:00,84.9,84.93,84.86,84.91,35500.0,57.8652,57.8856,57.8379,57.872,35500.0
2014-03-27 12:50:00,84.92,84.92,84.92,84.92,200.0,57.8788,57.8788,57.8788,57.8788,200.0
2014-03-27 12:55:00,84.91,84.93,84.91,84.91,1400.0,57.872,57.8856,57.872,57.872,1400.0
2014-03-27 13:00:00,84.92,84.93,84.91,84.91,36800.0,57.8788,57.8856,57.872,57.872,36800.0
2014-03-27 13:05:00,84.9,84.9,84.9,84.9,100.0,57.8652,57.8652,57.8652,57.8652,100.0
2014-03-27 13:10:00,84.92,84.92,84.92,84.92,100.0,57.8788,57.8788,57.8788,57.8788,100.0
2014-03-27 13:15:00,84.88,84.88,84.88,84.88,500.0,57.8515,57.8515,57.8515,57.8515,500.0
2014-03-27 13:20:00,84.89,84.89,84.88,84.88,1600.0,57.8583,57.8583,57.8515,57.8515,1600.0
2014-03-27 13:25:00,84.88,84.88,84.88,84.88,0.0,57.8515,57.8515,57.8515,57.8515,0.0
2014-03-27 13:30:00,84.92,84.92,84.92,84.92,900.0,57.8788,57.8788,57.8788,57.8788,900.0
2014-03-27 13:35:00,84.92,84.92,84.89,84.92,800.0,57.8788,57.8788,57.8583,57.8788,800.0
2014-03-27 13:40:00,84.92,84.93,84.92,84.93,1700.0,57.8788,57.8856,57.8788,57.8856,1700.0
2014-03-27 13:45:00,84.93,84.94,84.93,84.93,500.0,57.8856,57.8924,57.8856,57.8856,500.0
2014-03-27 13:50:00,84.92,84.94,84.92,84.94,300.0,57.8788,57.8924,57.8788,57.8924,300.0
2014-03-27 13:55:00,84.92,84.92,84.92,84.92,500.0,57.8788,57.8788,57.8788,57.8788,500.0
2014-03-27 14:00:00,84.92,84.93,84.92,84.93,300.0,57.8788,57.8856,57.8788,57.8856,300.0
2014-03-27 14:05:00,84.94,84.96,84.94,84.96,2000.0,57.8924,57.906,57.8924,57.906,2000.0
2014-03-27 14:10:00,84.94,84.98,84.9,84.9,3200.0,57.8924,57.9197,57.8652,57.8652,3200.0
2014-03-27 14:15:00,84.97,84.97,84.9,84.9,1400.0,57.9129,57.9129,57.8652,57.8652,1400.0
2014-03-27 14:20:00,84.94,84.94,84.9,84.9,2400.0,57.8924,57.8924,57.8652,57.8652,2400.0
2014-03-27 14:25:00,84.95,84.95,84.91,84.92,1800.0,57.8992,57.8992,57.872,57.8788,1800.0
2014-03-27 14:30:00,84.95,84.97,84.93,84.94,600.0,57.8992,57.9129,57.8856,57.8924,600.0
2014-03-27 14:35:00,84.91,84.91,84.91,84.91,100.0,57.872,57.872,57.872,57.872,100.0
2014-03-27 14:40:00,84.96,84.96,84.9,84.9,900.0,57.906,57.906,57.8652,57.8652,900.0
2014-03-27 14:45:00,84.9,84.97,84.9,84.96,6000.0,57.8652,57.9129,57.8652,57.906,6000.0
2014-03-27 14:50:00,84.93,84.95,84.88,84.9,3400.0,57.8856,57.8992,57.8515,57.8652,3400.0
2014-03-27 14:55:00,84.93,84.93,84.93,84.93,100.0,57.8856,57.8856,57.8856,57.8856,100.0
2014-03-27 15:00:00,84.93,84.93,84.91,84.91,600.0,57.8856,57.8856,57.872,57.872,600.0
2014-03-27 15:05:00,84.87,84.87,84.87,84.87,100.0,57.8447,57.8447,57.8447,57.8447,100.0
2014-03-27 15:10:00,84.88,84.92,84.88,84.89,3900.0,57.8515,57.8788,57.8515,57.8583,3900.0
2014-03-27 15:15:00,84.91,84.92,84.87,84.92,7000.0,57.872,57.8788,57.8447,57.8788,7000.0
2014-03-27 15:20:00,84.87,84.92,84.87,84.92,4500.0,57.8447,57.8788,57.8447,57.8788,4500.0
2014-03-27 15:25:00,84.92,84.92,84.92,84.92,400.0,57.8788,57.8788,57.8788,57.8788,400.0
2014-03-27 15:30:00,84.91,84.91,84.87,84.87,700.0,57.872,57.872,57.8447,57.8447,700.0
2014-03-27 15:35:00,84.91,84.91,84.9,84.91,800.0,57.872,57.872,57.8652,57.872,800.0
2014-03-27 15:40:00,84.9,84.92,84.9,84.9,1400.0,57.8652,57.8788,57.8652,57.8652,1400.0
2014-03-27 15:45:00,84.9,84.91,84.85,84.87,5700.0,57.8652,57.872,57.8311,57.8447,5700.0
2014-03-27 15:50:00,84.9,84.92,84.89,84.92,1500.0,57.8652,57.8788,57.8583,57.8788,1500.0
2014-03-27 15:55:00,84.9,84.91,84.89,84.91,3400.0,57.8652,57.872,57.8583,57.872,3400.0
2014-03-28 09:30:00,84.83,84.83,84.83,84.83,2900.0,57.8174,57.8174,57.8174,57.8174,2900.0
2014-03-28 09:35:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-28 09:40:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-28 09:45:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-28 09:50:00,84.85,84.86,84.85,84.86,400.0,57.8311,57.8379,57.8311,57.8379,400.0
2014-03-28 09:55:00,84.86,84.88,84.83,84.83,1500.0,57.8379,57.8515,57.8174,57.8174,1500.0
2014-03-28 10:00:00,84.83,84.85,84.83,84.85,300.0,57.8174,57.8311,57.8174,57.8311,300.0
2014-03-28 10:05:00,84.84,84.84,84.84,84.84,200.0,57.8243,57.8243,57.8243,57.8243,200.0
2014-03-28 10:10:00,84.85,84.85,84.84,84.84,1500.0,57.8311,57.8311,57.8243,57.8243,1500.0
2014-03-28 10:15:00,84.84,84.85,84.84,84.84,600.0,57.8243,57.8311,57.8243,57.8243,600.0
2014-03-28 10:20:00,84.84,84.85,84.83,84.83,3600.0,57.8243,57.8311,57.8174,57.8174,3600.0
2014-03-28 10:25:00,84.85,84.87,84.82,84.85,2100.0,57.8311,57.8447,57.8106,57.8311,2100.0
2014-03-28 10:30:00,84.85,84.85,84.85,84.85,0.0,57.8311,57.8311,57.8311,57.8311,0.0
2014-03-28 10:35:00,84.83,84.86,84.82,84.86,800.0,57.8174,57.8379,57.8106,57.8379,800.0
2014-03-28 10:40:00,84.86,84.86,84.82,84.82,1600.0,57.8379,57.8379,57.8106,57.8106,1600.0
2014-03-28 10:45:00,84.84,84.85,84.81,84.81,300.0,57.8243,57.8311,57.8038,57.8038,300.0
2014-03-28 10:50:00,84.8,84.8,84.8,84.8,500.0,57.797,57.797,57.797,57.797,500.0
2014-03-28 10:55:00,84.78,84.78,84.78,84.78,100.0,57.7834,57.7834,57.7834,57.7834,100.0
2014-03-28 11:00:00,84.8,84.82,84.8,84.81,500.0,57.797,57.8106,57.797,57.8038,500.0
2014-03-28 11:05:00,84.82,84.82,84.75,84.77,6000.0,57.8106,57.8106,57.7629,57.7765,6000.0
2014-03-28 11:10:00,84.77,84.77,84.77,84.77,1000.0,57.7765,57.7765,57.7765,57.7765,1000.0
2014-03-28 11:15:00,84.77,84.8,84.75,84.79,3100.0,57.7765,57.797,57.7629,57.7902,3100.0
2014-03-28 11:20:00,84.79,84.8,84.77,84.78,2400.0,57.7902,57.797,57.7765,57.7834,2400.0
2014-03-28 11:25:00,84.78,84.82,84.78,84.79,800.0,57.7834,57.8106,57.7834,57.7902,800.0
2014-03-28 11:30:00,84.82,84.82,84.78,84.79,3000.0,57.8106,57.8106,57.7834,57.7902,3000.0
2014-03-28 11:35:00,84.78,84.82,84.77,84.82,800.0,57.7834,57.8106,57.7765,57.8106,800.0
2014-03-28 11:40:00,84.77,84.82,84.76,84.76,2100.0,57.7765,57.8106,57.7697,57.7697,2100.0
2014-03-28 11:45:00,84.76,84.76,84.76,84.76,0.0,57.7697,57.7697,57.7697,57.7697,0.0
2014-03-28 11:50:00,84.81,84.81,84.76,84.79,1900.0,57.8038,57.8038,57.7697,57.7902,1900.0
2014-03-28 11:55:00,84.78,84.78,84.74,84.74,10400.0,57.7834,57.7834,57.7561,57.7561,10400.0
2014-03-28 12:00:00,84.73,84.76,84.73,84.76,4500.0,57.7493,57.7697,57.7493,57.7697,4500.0
2014-03-28 12:05:00,84.76,84.76,84.72,84.74,3800.0,57.7697,57.7697,57.7425,57.7561,3800.0
2014-03-28 12:10:00,84.76,84.76,84.75,84.76,3700.0,57.7697,57.7697,57.7629,57.7697,3700.0
2014-03-28 12:15:00,84.79,84.8,84.75,84.8,2100.0,57.7902,57.797,57.7629,57.797,2100.0
2014-03-28 12:20:00,84.8,84.8,84.77,84.79,3000.0,57.797,57.797,57.7765,57.7902,3000.0
2014-03-28 12:25:00,84.79,84.79,84.77,84.77,1700.0,57.7902,57.7902,57.7765,57.7765,1700.0
2014-03-28 12:30:00,84.79,84.79,84.77,84.79,1400.0,57.7902,57.7902,57.7765,57.7902,1400.0
2014-03-28 12:35:00,84.78,84.79,84.77,84.79,600.0,57.7834,57.7902,57.7765,57.7902,600.0
2014-03-28 12:40:00,84.77,84.82,84.77,84.77,1300.0,57.7765,57.8106,57.7765,57.7765,1300.0
2014-03-28 12:45:00,84.82,84.82,84.7,84.7,3400.0,57.8106,57.8106,57.7288,57.7288,3400.0
2014-03-28 12:50:00,84.79,84.79,84.75,84.75,200.0,57.7902,57.7902,57.7629,57.7629,200.0
2014-03-28 12:55:00,84.78,84.78,84.72,84.76,1000.0,57.7834,57.7834,57.7425,57.7697,1000.0
2014-03-28 13:00:00,84.75,84.76,84.73,84.75,900.0,57.7629,57.7697,57.7493,57.7629,900.0
2014-03-28 13:05:00,84.75,84.78,84.75,84.76,2100.0,57.7629,57.7834,57.7629,57.7697,2100.0
2014-03-28 13:10:00,84.76,84.76,84.74,84.74,1600.0,57.7697,57.7697,57.7561,57.7561,1600.0
2014-03-28 13:15:00,84.73,84.78,84.72,84.72,600.0,57.7493,57.7834,57.7425,57.7425,600.0
2014-03-28 13:20:00,84.78,84.78,84.75,84.77,15700.0,57.7834,57.7834,57.7629,57.7765,15700.0
2014-03-28 13:25:00,84.8,84.8,84.8,84.8,300.0,57.797,57.797,57.797,57.797,300.0
2014-03-28 13:30:00,84.78,84.82,84.77,84.82,1300.0,57.7834,57.8106,57.7765,57.8106,1300.0
2014-03-28 13:35:00,84.77,84.8,84.77,84.77,1500.0,57.7765,57.797,57.7765,57.7765,1500.0
2014-03-28 13:40:00,84.78,84.78,84.74,84.74,1100.0,57.7834,57.7834,57.7561,57.7561,1100.0
2014-03-28 13:45:00,84.74,84.74,84.74,84.74,0.0,57.7561,57.7561,57.7561,57.7561,0.0
2014-03-28 13:50:00,84.79,84.79,84.75,84.75,1300.0,57.7902,57.7902,57.7629,57.7629,1300.0
2014-03-28 13:55:00,84.77,84.77,84.76,84.76,700.0,57.7765,57.7765,57.7697,57.7697,700.0
2014-03-28 14:00:00,84.77,84.77,84.75,84.76,2600.0,57.7765,57.7765,57.7629,57.7697,2600.0
2014-03-28 14:05:00,84.75,84.78,84.75,84.76,10800.0,57.7629,57.7834,57.7629,57.7697,10800.0
2014-03-28 14:10:00,84.73,84.81,84.73,84.81,6400.0,57.7493,57.8038,57.7493,57.8038,6400.0
2014-03-28 14:15:00,84.8,84.81,84.76,84.81,2500.0,57.797,57.8038,57.7697,57.8038,2500.0
2014-03-28 14:20:00,84.8,84.84,84.8,84.8,15300.0,57.797,57.8243,57.797,57.797,15300.0
2014-03-28 14:25:00,84.8,84.84,84.8,84.82,1500.0,57.797,57.8243,57.797,57.8106,1500.0
2014-03-28 14:30:00,84.82,84.83,84.82,84.83,200.0,57.8106,57.8174,57.8106,57.8174,200.0
2014-03-28 14:35:00,84.82,84.82,84.82,84.82,200.0,57.8106,57.8106,57.8106,57.8106,200.0
2014-03-28 14:40:00,84.84,84.85,84.79,84.85,1500.0,57.8243,57.8311,57.7902,57.8311,1500.0
2014-03-28 14:45:00,84.82,84.84,84.81,84.84,4500.0,57.8106,57.8243,57.8038,57.8243,4500.0
2014-03-28 14:50:00,84.83,84.86,84.83,84.86,5200.0,57.8174,57.8379,57.8174,57.8379,5200.0
2014-03-28 14:55:00,84.83,84.86,84.83,84.86,200.0,57.8174,57.8379,57.8174,57.8379,200.0
2014-03-28 15:00:00,84.84,84.84,84.83,84.84,1400.0,57.8243,57.8243,57.8174,57.8243,1400.0
2014-03-28 15:05:00,84.83,84.85,84.83,84.83,1100.0,57.8174,57.8311,57.8174,57.8174,1100.0
2014-03-28 15:10:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-28 15:15:00,84.84,84.86,84.84,84.86,600.0,57.8243,57.8379,57.8243,57.8379,600.0
2014-03-28 15:20:00,84.83,84.83,84.82,84.83,1400.0,57.8174,57.8174,57.8106,57.8174,1400.0
2014-03-28 15:25:00,84.83,84.83,84.78,84.78,8900.0,57.8174,57.8174,57.7834,57.7834,8900.0
2014-03-28 15:30:00,84.82,84.82,84.81,84.82,800.0,57.8106,57.8106,57.8038,57.8106,800.0
2014-03-28 15:35:00,84.82,84.82,84.81,84.82,5200.0,57.8106,57.8106,57.8038,57.8106,5200.0
2014-03-28 15:40:00,84.81,84.83,84.81,84.81,3700.0,57.8038,57.8174,57.8038,57.8038,3700.0
2014-03-28 15:45:00,84.83,84.84,84.81,84.84,5100.0,57.8174,57.8243,57.8038,57.8243,5100.0
2014-03-28 15:50:00,84.84,84.87,84.82,84.86,17700.0,57.8243,57.8447,57.8106,57.8379,17700.0
2014-03-28 15:55:00,84.87,84.88,84.85,84.85,20200.0,57.8447,57.8515,57.8311,57.8311,20200.0
2014-03-31 09:30:00,84.81,84.82,84.75,84.75,13000.0,57.8038,57.8106,57.7629,57.7629,13000.0
2014-03-31 09:35:00,84.73,84.73,84.73,84.73,200.0,57.7493,57.7493,57.7493,57.7493,200.0
2014-03-31 09:40:00,84.72,84.76,84.7,84.71,500.0,57.7425,57.7697,57.7288,57.7357,500.0
2014-03-31 09:45:00,84.75,84.76,84.75,84.76,200.0,57.7629,57.7697,57.7629,57.7697,200.0
2014-03-31 09:50:00,84.76,84.82,84.72,84.81,7200.0,57.7697,57.8106,57.7425,57.8038,7200.0
2014-03-31 09:55:00,84.82,84.84,84.78,84.78,3500.0,57.8106,57.8243,57.7834,57.7834,3500.0
2014-03-31 10:00:00,84.78,84.78,84.78,84.78,0.0,57.7834,57.7834,57.7834,57.7834,0.0
2014-03-31 10:05:00,84.73,84.77,84.73,84.73,700.0,57.7493,57.7765,57.7493,57.7493,700.0
2014-03-31 10:10:00,84.74,84.75,84.72,84.75,1200.0,57.7561,57.7629,57.7425,57.7629,1200.0
2014-03-31 10:15:00,84.75,84.75,84.73,84.73,400.0,57.7629,57.7629,57.7493,57.7493,400.0
2014-03-31 10:20:00,84.74,84.75,84.73,84.73,900.0,57.7561,57.7629,57.7493,57.7493,900.0
2014-03-31 10:25:00,84.78,84.81,84.75,84.81,4200.0,57.7834,57.8038,57.7629,57.8038,4200.0
2014-03-31 10:30:00,84.83,84.85,84.83,84.84,6900.0,57.8174,57.8311,57.8174,57.8243,6900.0
2014-03-31 10:35:00,84.87,84.87,84.83,84.86,1300.0,57.8447,57.8447,57.8174,57.8379,1300.0
2014-03-31 10:40:00,84.83,84.87,84.77,84.87,3700.0,57.8174,57.8447,57.7765,57.8447,3700.0
2014-03-31 10:45:00,84.88,84.88,84.82,84.86,3000.0,57.8515,57.8515,57.8106,57.8379,3000.0
2014-03-31 10:50:00,84.86,84.86,84.8,84.85,3800.0,57.8379,57.8379,57.797,57.8311,3800.0
2014-03-31 10:55:00,84.87,84.87,84.86,84.86,1300.0,57.8447,57.8447,57.8379,57.8379,1300.0
2014-03-31 11:00:00,84.8,84.85,84.8,84.83,2300.0,57.797,57.8311,57.797,57.8174,2300.0
2014-03-31 11:05:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-31 11:10:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-31 11:15:00,84.8,84.82,84.78,84.8,400.0,57.797,57.8106,57.7834,57.797,400.0
2014-03-31 11:20:00,84.8,84.8,84.77,84.77,3700.0,57.797,57.797,57.7765,57.7765,3700.0
2014-03-31 11:25:00,84.77,84.78,84.76,84.76,1500.0,57.7765,57.7834,57.7697,57.7697,1500.0
2014-03-31 11:30:00,84.77,84.79,84.76,84.79,2300.0,57.7765,57.7902,57.7697,57.7902,2300.0
2014-03-31 11:35:00,84.79,84.79,84.79,84.79,6800.0,57.7902,57.7902,57.7902,57.7902,6800.0
2014-03-31 11:40:00,84.79,84.81,84.79,84.81,800.0,57.7902,57.8038,57.7902,57.8038,800.0
2014-03-31 11:45:00,84.81,84.83,84.81,84.83,900.0,57.8038,57.8174,57.8038,57.8174,900.0
2014-03-31 11:50:00,84.83,84.83,84.82,84.82,4900.0,57.8174,57.8174,57.8106,57.8106,4900.0
2014-03-31 11:55:00,84.82,84.82,84.82,84.82,0.0,57.8106,57.8106,57.8106,57.8106,0.0
2014-03-31 12:00:00,84.83,84.84,84.83,84.84,2200.0,57.8174,57.8243,57.8174,57.8243,2200.0
2014-03-31 12:05:00,84.84,84.84,84.84,84.84,400.0,57.8243,57.8243,57.8243,57.8243,400.0
2014-03-31 12:10:00,84.84,84.84,84.83,84.83,2600.0,57.8243,57.8243,57.8174,57.8174,2600.0
2014-03-31 12:15:00,84.83,84.83,84.83,84.83,400.0,57.8174,57.8174,57.8174,57.8174,400.0
2014-03-31 12:20:00,84.84,84.84,84.83,84.84,500.0,57.8243,57.8243,57.8174,57.8243,500.0
2014-03-31 12:25:00,84.84,84.84,84.84,84.84,500.0,57.8243,57.8243,57.8243,57.8243,500.0
2014-03-31 12:30:00,84.84,84.87,84.84,84.86,2700.0,57.8243,57.8447,57.8243,57.8379,2700.0
2014-03-31 12:35:00,84.87,84.87,84.85,84.85,900.0,57.8447,57.8447,57.8311,57.8311,900.0
2014-03-31 12:40:00,84.86,84.87,84.85,84.87,800.0,57.8379,57.8447,57.8311,57.8447,800.0
2014-03-31 12:45:00,84.87,84.87,84.85,84.86,1700.0,57.8447,57.8447,57.8311,57.8379,1700.0
2014-03-31 12:50:00,84.87,84.87,84.87,84.87,300.0,57.8447,57.8447,57.8447,57.8447,300.0
2014-03-31 12:55:00,84.86,84.87,84.86,84.87,1200.0,57.8379,57.8447,57.8379,57.8447,1200.0
2014-03-31 13:00:00,84.87,84.88,84.85,84.85,600.0,57.8447,57.8515,57.8311,57.8311,600.0
2014-03-31 13:05:00,84.87,84.88,84.86,84.88,700.0,57.8447,57.8515,57.8379,57.8515,700.0
2014-03-31 13:10:00,84.88,84.88,84.86,84.88,800.0,57.8515,57.8515,57.8379,57.8515,800.0
2014-03-31 13:15:00,84.88,84.93,84.84,84.93,4200.0,57.8515,57.8856,57.8243,57.8856,4200.0
2014-03-31 13:20:00,84.92,84.92,84.92,84.92,200.0,57.8788,57.8788,57.8788,57.8788,200.0
2014-03-31 13:25:00,84.89,84.92,84.89,84.92,1900.0,57.8583,57.8788,57.8583,57.8788,1900.0
2014-03-31 13:30:00,84.9,84.9,84.9,84.9,500.0,57.8652,57.8652,57.8652,57.8652,500.0
2014-03-31 13:35:00,84.9,84.9,84.88,84.88,1000.0,57.8652,57.8652,57.8515,57.8515,1000.0
2014-03-31 13:40:00,84.9,84.9,84.88,84.9,300.0,57.8652,57.8652,57.8515,57.8652,300.0
2014-03-31 13:45:00,84.9,84.9,84.9,84.9,1200.0,57.8652,57.8652,57.8652,57.8652,1200.0
2014-03-31 13:50:00,84.9,84.9,84.88,84.88,300.0,57.8652,57.8652,57.8515,57.8515,300.0
2014-03-31 13:55:00,84.85,84.89,84.85,84.89,300.0,57.8311,57.8583,57.8311,57.8583,300.0
2014-03-31 14:00:00,84.86,84.87,84.84,84.87,8200.0,57.8379,57.8447,57.8243,57.8447,8200.0
2014-03-31 14:05:00,84.88,84.88,84.88,84.88,400.0,57.8515,57.8515,57.8515,57.8515,400.0
2014-03-31 14:10:00,84.88,84.88,84.82,84.83,1200.0,57.8515,57.8515,57.8106,57.8174,1200.0
2014-03-31 14:15:00,84.85,84.85,84.82,84.85,1900.0,57.8311,57.8311,57.8106,57.8311,1900.0
2014-03-31 14:20:00,84.88,84.88,84.85,84.88,1900.0,57.8515,57.8515,57.8311,57.8515,1900.0
2014-03-31 14:25:00,84.87,84.9,84.87,84.9,1900.0,57.8447,57.8652,57.8447,57.8652,1900.0
2014-03-31 14:30:00,84.9,84.9,84.86,84.86,800.0,57.8652,57.8652,57.8379,57.8379,800.0
2014-03-31 14:35:00,84.9,84.9,84.85,84.9,2100.0,57.8652,57.8652,57.8311,57.8652,2100.0
2014-03-31 14:40:00,84.9,84.9,84.87,84.9,4000.0,57.8652,57.8652,57.8447,57.8652,4000.0
2014-03-31 14:45:00,84.86,84.93,84.86,84.92,3600.0,57.8379,57.8856,57.8379,57.8788,3600.0
2014-03-31 14:50:00,84.92,84.94,84.9,84.91,2400.0,57.8788,57.8924,57.8652,57.872,2400.0
2014-03-31 14:55:00,84.92,84.95,84.87,84.93,2900.0,57.8788,57.8992,57.8447,57.8856,2900.0
2014-03-31 15:00:00,84.91,84.95,84.91,84.95,2400.0,57.872,57.8992,57.872,57.8992,2400.0
2014-03-31 15:05:00,84.95,84.95,84.87,84.95,4300.0,57.8992,57.8992,57.8447,57.8992,4300.0
2014-03-31 15:10:00,84.94,84.95,84.92,84.95,3100.0,57.8924,57.8992,57.8788,57.8992,3100.0
2014-03-31 15:15:00,84.88,84.95,84.88,84.95,3400.0,57.8515,57.8992,57.8515,57.8992,3400.0
2014-03-31 15:20:00,84.95,84.95,84.88,84.95,1900.0,57.8992,57.8992,57.8515,57.8992,1900.0
2014-03-31 15:25:00,84.94,84.95,84.88,84.95,1900.0,57.8924,57.8992,57.8515,57.8992,1900.0
2014-03-31 15:30:00,84.95,84.95,84.91,84.94,5200.0,57.8992,57.8992,57.872,57.8924,5200.0
2014-03-31 15:35:00,84.95,84.95,84.91,84.93,8500.0,57.8992,57.8992,57.872,57.8856,8500.0
2014-03-31 15:40:00,84.94,84.95,84.93,84.93,2800.0,57.8924,57.8992,57.8856,57.8856,2800.0
2014-03-31 15:45:00,84.93,84.94,84.92,84.92,3900.0,57.8856,57.8924,57.8788,57.8788,3900.0
2014-03-31 15:50:00,84.92,84.95,84.92,84.95,6100.0,57.8788,57.8992,57.8788,57.8992,6100.0
2014-03-31 15:55:00,84.94,84.95,84.93,84.95,3400.0,57.8924,57.8992,57.8856,57.8992,3400.0
2014-04-01 09:30:00,84.66,84.71,84.53,84.66,16200.0,57.8575,57.8917,57.7686,57.8575,16200.0
2014-04-01 09:35:00,84.64,84.72,84.62,84.72,20100.0,57.8438,57.8985,57.8302,57.8985,20100.0
2014-04-01 09:40:00,84.64,84.64,84.63,84.63,3200.0,57.8438,57.8438,57.837,57.837,3200.0
2014-04-01 09:45:00,84.66,84.68,84.65,84.66,11300.0,57.8575,57.8712,57.8507,57.8575,11300.0
2014-04-01 09:50:00,84.67,84.67,84.65,84.66,24900.0,57.8643,57.8643,57.8507,57.8575,24900.0
2014-04-01 09:55:00,84.66,84.69,84.66,84.67,21400.0,57.8575,57.878,57.8575,57.8643,21400.0
2014-04-01 10:00:00,84.69,84.71,84.63,84.66,13500.0,57.878,57.8917,57.837,57.8575,13500.0
2014-04-01 10:05:00,84.65,84.7,84.63,84.64,11100.0,57.8507,57.8848,57.837,57.8438,11100.0
2014-04-01 10:10:00,84.63,84.65,84.57,84.64,4300.0,57.837,57.8507,57.796,57.8438,4300.0
2014-04-01 10:15:00,84.62,84.66,84.61,84.65,3500.0,57.8302,57.8575,57.8233,57.8507,3500.0
2014-04-01 10:20:00,84.65,84.67,84.65,84.65,10100.0,57.8507,57.8643,57.8507,57.8507,10100.0
2014-04-01 10:25:00,84.65,84.69,84.65,84.66,2400.0,57.8507,57.878,57.8507,57.8575,2400.0
2014-04-01 10:30:00,84.69,84.69,84.65,84.65,10600.0,57.878,57.878,57.8507,57.8507,10600.0
2014-04-01 10:35:00,84.65,84.68,84.65,84.65,1600.0,57.8507,57.8712,57.8507,57.8507,1600.0
2014-04-01 10:40:00,84.68,84.68,84.65,84.65,24600.0,57.8712,57.8712,57.8507,57.8507,24600.0
2014-04-01 10:45:00,84.65,84.68,84.61,84.65,5900.0,57.8507,57.8712,57.8233,57.8507,5900.0
2014-04-01 10:50:00,84.62,84.68,84.62,84.65,1700.0,57.8302,57.8712,57.8302,57.8507,1700.0
2014-04-01 10:55:00,84.65,84.68,84.63,84.65,14800.0,57.8507,57.8712,57.837,57.8507,14800.0
2014-04-01 11:00:00,84.65,84.67,84.65,84.65,7000.0,57.8507,57.8643,57.8507,57.8507,7000.0
2014-04-01 11:05:00,84.65,84.67,84.61,84.66,5100.0,57.8507,57.8643,57.8233,57.8575,5100.0
2014-04-01 11:10:00,84.64,84.65,84.64,84.65,300.0,57.8438,57.8507,57.8438,57.8507,300.0
2014-04-01 11:15:00,84.69,84.69,84.67,84.67,700.0,57.878,57.878,57.8643,57.8643,700.0
2014-04-01 11:20:00,84.68,84.68,84.68,84.68,200.0,57.8712,57.8712,57.8712,57.8712,200.0
2014-04-01 11:25:00,84.7,84.7,84.69,84.7,10900.0,57.8848,57.8848,57.878,57.8848,10900.0
2014-04-01 11:30:00,84.7,84.71,84.7,84.71,10100.0,57.8848,57.8917,57.8848,57.8917,10100.0
2014-04-01 11:35:00,84.71,84.71,84.69,84.71,18900.0,57.8917,57.8917,57.878,57.8917,18900.0
2014-04-01 11:40:00,84.7,84.71,84.69,84.71,7000.0,57.8848,57.8917,57.878,57.8917,7000.0
2014-04-01 11:45:00,84.68,84.71,84.68,84.68,1100.0,57.8712,57.8917,57.8712,57.8712,1100.0
2014-04-01 11:50:00,84.71,84.72,84.71,84.72,5100.0,57.8917,57.8985,57.8917,57.8985,5100.0
2014-04-01 11:55:00,84.72,84.73,84.69,84.73,14100.0,57.8985,57.9053,57.878,57.9053,14100.0
2014-04-01 12:00:00,84.73,84.77,84.72,84.77,8100.0,57.9053,57.9327,57.8985,57.9327,8100.0
2014-04-01 12:05:00,84.76,84.78,84.72,84.77,6000.0,57.9258,57.9395,57.8985,57.9327,6000.0
2014-04-01 12:10:00,84.77,84.78,84.76,84.78,5100.0,57.9327,57.9395,57.9258,57.9395,5100.0
2014-04-01 12:15:00,84.78,84.79,84.75,84.78,5000.0,57.9395,57.9463,57.919,57.9395,5000.0
2014-04-01 12:20:00,84.78,84.78,84.75,84.76,13500.0,57.9395,57.9395,57.919,57.9258,13500.0
2014-04-01 12:25:00,84.77,84.77,84.74,84.75,32100.0,57.9327,57.9327,57.9122,57.919,32100.0
2014-04-01 12:30:00,84.74,84.76,84.74,84.75,1200.0,57.9122,57.9258,57.9122,57.919,1200.0
2014-04-01 12:35:00,84.75,84.75,84.75,84.75,0.0,57.919,57.919,57.919,57.919,0.0
2014-04-01 12:40:00,84.75,84.76,84.74,84.75,6700.0,57.919,57.9258,57.9122,57.919,6700.0
2014-04-01 12:45:00,84.75,84.75,84.75,84.75,0.0,57.919,57.919,57.919,57.919,0.0
2014-04-01 12:50:00,84.76,84.76,84.75,84.76,6200.0,57.9258,57.9258,57.919,57.9258,6200.0
2014-04-01 12:55:00,84.75,84.76,84.75,84.76,10300.0,57.919,57.9258,57.919,57.9258,10300.0
2014-04-01 13:00:00,84.77,84.77,84.76,84.77,3600.0,57.9327,57.9327,57.9258,57.9327,3600.0
2014-04-01 13:05:00,84.78,84.78,84.76,84.77,27700.0,57.9395,57.9395,57.9258,57.9327,27700.0
2014-04-01 13:10:00,84.75,84.77,84.75,84.76,5300.0,57.919,57.9327,57.919,57.9258,5300.0
2014-04-01 13:15:00,84.76,84.77,84.75,84.76,12000.0,57.9258,57.9327,57.919,57.9258,12000.0
2014-04-01 13:20:00,84.76,84.76,84.76,84.76,0.0,57.9258,57.9258,57.9258,57.9258,0.0
2014-04-01 13:25:00,84.76,84.77,84.73,84.75,12700.0,57.9258,57.9327,57.9053,57.919,12700.0
2014-04-01 13:30:00,84.73,84.76,84.73,84.76,600.0,57.9053,57.9258,57.9053,57.9258,600.0
2014-04-01 13:35:00,84.76,84.76,84.76,84.76,500.0,57.9258,57.9258,57.9258,57.9258,500.0
2014-04-01 13:40:00,84.75,84.75,84.75,84.75,1100.0,57.919,57.919,57.919,57.919,1100.0
2014-04-01 13:45:00,84.75,84.75,84.75,84.75,0.0,57.919,57.919,57.919,57.919,0.0
2014-04-01 13:50:00,84.75,84.75,84.75,84.75,200.0,57.919,57.919,57.919,57.919,200.0
2014-04-01 13:55:00,84.76,84.76,84.73,84.75,8900.0,57.9258,57.9258,57.9053,57.919,8900.0
2014-04-01 14:00:00,84.75,84.75,84.74,84.75,14400.0,57.919,57.919,57.9122,57.919,14400.0
2014-04-01 14:05:00,84.75,84.76,84.73,84.75,10400.0,57.919,57.9258,57.9053,57.919,10400.0
2014-04-01 14:10:00,84.75,84.75,84.74,84.75,13400.0,57.919,57.919,57.9122,57.919,13400.0
2014-04-01 14:15:00,84.75,84.75,84.74,84.75,14500.0,57.919,57.919,57.9122,57.919,14500.0
2014-04-01 14:20:00,84.75,84.77,84.75,84.77,9600.0,57.919,57.9327,57.919,57.9327,9600.0
2014-04-01 14:25:00,84.76,84.77,84.76,84.77,20800.0,57.9258,57.9327,57.9258,57.9327,20800.0
2014-04-01 14:30:00,84.77,84.77,84.76,84.77,13900.0,57.9327,57.9327,57.9258,57.9327,13900.0
2014-04-01 14:35:00,84.77,84.78,84.76,84.78,11600.0,57.9327,57.9395,57.9258,57.9395,11600.0
2014-04-01 14:40:00,84.78,84.79,84.77,84.79,6800.0,57.9395,57.9463,57.9327,57.9463,6800.0
2014-04-01 14:45:00,84.79,84.79,84.78,84.78,7600.0,57.9463,57.9463,57.9395,57.9395,7600.0
2014-04-01 14:50:00,84.78,84.78,84.77,84.78,6300.0,57.9395,57.9395,57.9327,57.9395,6300.0
2014-04-01 14:55:00,84.78,84.78,84.77,84.78,5800.0,57.9395,57.9395,57.9327,57.9395,5800.0
2014-04-01 15:00:00,84.78,84.78,84.76,84.77,16800.0,57.9395,57.9395,57.9258,57.9327,16800.0
2014-04-01 15:05:00,84.76,84.76,84.75,84.75,6500.0,57.9258,57.9258,57.919,57.919,6500.0
2014-04-01 15:10:00,84.74,84.75,84.74,84.75,6300.0,57.9122,57.919,57.9122,57.919,6300.0
2014-04-01 15:15:00,84.75,84.76,84.75,84.75,8300.0,57.919,57.9258,57.919,57.919,8300.0
2014-04-01 15:20:00,84.75,84.76,84.75,84.76,7500.0,57.919,57.9258,57.919,57.9258,7500.0
2014-04-01 15:25:00,84.76,84.79,84.74,84.78,8200.0,57.9258,57.9463,57.9122,57.9395,8200.0
2014-04-01 15:30:00,84.78,84.79,84.75,84.78,12000.0,57.9395,57.9463,57.919,57.9395,12000.0
2014-04-01 15:35:00,84.78,84.79,84.78,84.78,5000.0,57.9395,57.9463,57.9395,57.9395,5000.0
2014-04-01 15:40:00,84.78,84.79,84.77,84.77,17800.0,57.9395,57.9463,57.9327,57.9327,17800.0
2014-04-01 15:45:00,84.77,84.77,84.73,84.74,22300.0,57.9327,57.9327,57.9053,57.9122,22300.0
2014-04-01 15:50:00,84.74,84.74,84.73,84.73,3400.0,57.9122,57.9122,57.9053,57.9053,3400.0
2014-04-01 15:55:00,84.74,84.74,84.7,84.7,16600.0,57.9122,57.9122,57.8848,57.8848,16600.0
2014-04-02 09:30:00,84.64,84.64,84.52,84.52,16200.0,57.8438,57.8438,57.7618,57.7618,16200.0
2014-04-02 09:35:00,84.6,84.64,84.52,84.64,700.0,57.8165,57.8438,57.7618,57.8438,700.0
2014-04-02 09:40:00,84.52,84.52,84.52,84.52,200.0,57.7618,57.7618,57.7618,57.7618,200.0
2014-04-02 09:45:00,84.51,84.52,84.5,84.51,700.0,57.755,57.7618,57.7481,57.755,700.0
2014-04-02 09:50:00,84.52,84.52,84.47,84.47,5400.0,57.7618,57.7618,57.7276,57.7276,5400.0
2014-04-02 09:55:00,84.49,84.49,84.47,84.47,1700.0,57.7413,57.7413,57.7276,57.7276,1700.0
2014-04-02 10:00:00,84.47,84.47,84.45,84.46,900.0,57.7276,57.7276,57.714,57.7208,900.0
2014-04-02 10:05:00,84.41,84.45,84.41,84.44,1300.0,57.6866,57.714,57.6866,57.7071,1300.0
2014-04-02 10:10:00,84.43,84.47,84.43,84.45,1100.0,57.7003,57.7276,57.7003,57.714,1100.0
2014-04-02 10:15:00,84.46,84.46,84.46,84.46,500.0,57.7208,57.7208,57.7208,57.7208,500.0
2014-04-02 10:20:00,84.45,84.46,84.45,84.46,600.0,57.714,57.7208,57.714,57.7208,600.0
2014-04-02 10:25:00,84.46,84.46,84.46,84.46,100.0,57.7208,57.7208,57.7208,57.7208,100.0
2014-04-02 10:30:00,84.46,84.49,84.46,84.47,2400.0,57.7208,57.7413,57.7208,57.7276,2400.0
2014-04-02 10:35:00,84.47,84.47,84.44,84.45,1800.0,57.7276,57.7276,57.7071,57.714,1800.0
2014-04-02 10:40:00,84.46,84.46,84.44,84.44,400.0,57.7208,57.7208,57.7071,57.7071,400.0
2014-04-02 10:45:00,84.45,84.46,84.43,84.45,1000.0,57.714,57.7208,57.7003,57.714,1000.0
2014-04-02 10:50:00,84.45,84.45,84.43,84.45,3600.0,57.714,57.714,57.7003,57.714,3600.0
2014-04-02 10:55:00,84.46,84.49,84.43,84.49,700.0,57.7208,57.7413,57.7003,57.7413,700.0
2014-04-02 11:00:00,84.43,84.49,84.43,84.49,4200.0,57.7003,57.7413,57.7003,57.7413,4200.0
2014-04-02 11:05:00,84.49,84.49,84.44,84.44,600.0,57.7413,57.7413,57.7071,57.7071,600.0
2014-04-02 11:10:00,84.49,84.49,84.46,84.47,300.0,57.7413,57.7413,57.7208,57.7276,300.0
2014-04-02 11:15:00,84.47,84.47,84.46,84.46,5500.0,57.7276,57.7276,57.7208,57.7208,5500.0
2014-04-02 11:20:00,84.46,84.46,84.43,84.43,1000.0,57.7208,57.7208,57.7003,57.7003,1000.0
2014-04-02 11:25:00,84.43,84.43,84.43,84.43,0.0,57.7003,57.7003,57.7003,57.7003,0.0
2014-04-02 11:30:00,84.43,84.44,84.43,84.44,1100.0,57.7003,57.7071,57.7003,57.7071,1100.0
2014-04-02 11:35:00,84.44,84.44,84.44,84.44,400.0,57.7071,57.7071,57.7071,57.7071,400.0
2014-04-02 11:40:00,84.43,84.43,84.43,84.43,300.0,57.7003,57.7003,57.7003,57.7003,300.0
2014-04-02 11:45:00,84.44,84.44,84.44,84.44,100.0,57.7071,57.7071,57.7071,57.7071,100.0
2014-04-02 11:50:00,84.44,84.44,84.41,84.41,400.0,57.7071,57.7071,57.6866,57.6866,400.0
2014-04-02 11:55:00,84.41,84.44,84.41,84.44,2100.0,57.6866,57.7071,57.6866,57.7071,2100.0
2014-04-02 12:00:00,84.42,84.44,84.42,84.44,400.0,57.6935,57.7071,57.6935,57.7071,400.0
2014-04-02 12:05:00,84.44,84.44,84.44,84.44,0.0,57.7071,57.7071,57.7071,57.7071,0.0
2014-04-02 12:10:00,84.44,84.44,84.43,84.43,4200.0,57.7071,57.7071,57.7003,57.7003,4200.0
2014-04-02 12:15:00,84.42,84.44,84.41,84.44,19800.0,57.6935,57.7071,57.6866,57.7071,19800.0
2014-04-02 12:20:00,84.44,84.44,84.44,84.44,5700.0,57.7071,57.7071,57.7071,57.7071,5700.0
2014-04-02 12:25:00,84.44,84.44,84.44,84.44,800.0,57.7071,57.7071,57.7071,57.7071,800.0
2014-04-02 12:30:00,84.43,84.44,84.42,84.42,11600.0,57.7003,57.7071,57.6935,57.6935,11600.0
2014-04-02 12:35:00,84.42,84.44,84.41,84.42,5500.0,57.6935,57.7071,57.6866,57.6935,5500.0
2014-04-02 12:40:00,84.42,84.44,84.41,84.41,2200.0,57.6935,57.7071,57.6866,57.6866,2200.0
2014-04-02 12:45:00,84.41,84.41,84.41,84.41,0.0,57.6866,57.6866,57.6866,57.6866,0.0
2014-04-02 12:50:00,84.42,84.44,84.41,84.44,1700.0,57.6935,57.7071,57.6866,57.7071,1700.0
2014-04-02 12:55:00,84.41,84.44,84.41,84.44,500.0,57.6866,57.7071,57.6866,57.7071,500.0
2014-04-02 13:00:00,84.42,84.44,84.42,84.43,500.0,57.6935,57.7071,57.6935,57.7003,500.0
2014-04-02 13:05:00,84.42,84.44,84.42,84.44,6300.0,57.6935,57.7071,57.6935,57.7071,6300.0
2014-04-02 13:10:00,84.44,84.44,84.44,84.44,0.0,57.7071,57.7071,57.7071,57.7071,0.0
2014-04-02 13:15:00,84.44,84.44,84.44,84.44,3100.0,57.7071,57.7071,57.7071,57.7071,3100.0
2014-04-02 13:20:00,84.44,84.44,84.43,84.43,3100.0,57.7071,57.7071,57.7003,57.7003,3100.0
2014-04-02 13:25:00,84.44,84.44,84.43,84.44,400.0,57.7071,57.7071,57.7003,57.7071,400.0
2014-04-02 13:30:00,84.43,84.43,84.43,84.43,100.0,57.7003,57.7003,57.7003,57.7003,100.0
2014-04-02 13:35:00,84.44,84.44,84.44,84.44,1200.0,57.7071,57.7071,57.7071,57.7071,1200.0
2014-04-02 13:40:00,84.44,84.44,84.43,84.43,1300.0,57.7071,57.7071,57.7003,57.7003,1300.0
2014-04-02 13:45:00,84.43,84.44,84.43,84.44,300.0,57.7003,57.7071,57.7003,57.7071,300.0
2014-04-02 13:50:00,84.43,84.44,84.43,84.44,8300.0,57.7003,57.7071,57.7003,57.7071,8300.0
2014-04-02 13:55:00,84.43,84.43,84.43,84.43,700.0,57.7003,57.7003,57.7003,57.7003,700.0
2014-04-02 14:00:00,84.43,84.43,84.43,84.43,900.0,57.7003,57.7003,57.7003,57.7003,900.0
2014-04-02 14:05:00,84.42,84.44,84.42,84.44,700.0,57.6935,57.7071,57.6935,57.7071,700.0
2014-04-02 14:10:00,84.44,84.44,84.42,84.42,800.0,57.7071,57.7071,57.6935,57.6935,800.0
2014-04-02 14:15:00,84.44,84.44,84.44,84.44,400.0,57.7071,57.7071,57.7071,57.7071,400.0
2014-04-02 14:20:00,84.43,84.44,84.43,84.44,1100.0,57.7003,57.7071,57.7003,57.7071,1100.0
2014-04-02 14:25:00,84.44,84.44,84.43,84.44,1300.0,57.7071,57.7071,57.7003,57.7071,1300.0
2014-04-02 14:30:00,84.43,84.44,84.43,84.44,5400.0,57.7003,57.7071,57.7003,57.7071,5400.0
2014-04-02 14:35:00,84.43,84.44,84.42,84.43,3900.0,57.7003,57.7071,57.6935,57.7003,3900.0
2014-04-02 14:40:00,84.42,84.42,84.42,84.42,1300.0,57.6935,57.6935,57.6935,57.6935,1300.0
2014-04-02 14:45:00,84.43,84.43,84.42,84.43,3500.0,57.7003,57.7003,57.6935,57.7003,3500.0
2014-04-02 14:50:00,84.42,84.42,84.42,84.42,400.0,57.6935,57.6935,57.6935,57.6935,400.0
2014-04-02 14:55:00,84.43,84.43,84.42,84.42,900.0,57.7003,57.7003,57.6935,57.6935,900.0
2014-04-02 15:00:00,84.42,84.43,84.41,84.41,2600.0,57.6935,57.7003,57.6866,57.6866,2600.0
2014-04-02 15:05:00,84.43,84.45,84.42,84.42,900.0,57.7003,57.714,57.6935,57.6935,900.0
2014-04-02 15:10:00,84.41,84.42,84.41,84.42,700.0,57.6866,57.6935,57.6866,57.6935,700.0
2014-04-02 15:15:00,84.41,84.41,84.41,84.41,800.0,57.6866,57.6866,57.6866,57.6866,800.0
2014-04-02 15:20:00,84.44,84.44,84.41,84.42,400.0,57.7071,57.7071,57.6866,57.6935,400.0
2014-04-02 15:25:00,84.44,84.44,84.41,84.44,8200.0,57.7071,57.7071,57.6866,57.7071,8200.0
2014-04-02 15:30:00,84.41,84.44,84.41,84.41,500.0,57.6866,57.7071,57.6866,57.6866,500.0
2014-04-02 15:35:00,84.42,84.44,84.42,84.43,700.0,57.6935,57.7071,57.6935,57.7003,700.0
2014-04-02 15:40:00,84.43,84.43,84.42,84.42,300.0,57.7003,57.7003,57.6935,57.6935,300.0
2014-04-02 15:45:00,84.43,84.44,84.42,84.44,1500.0,57.7003,57.7071,57.6935,57.7071,1500.0
2014-04-02 15:50:00,84.42,84.43,84.42,84.43,1200.0,57.6935,57.7003,57.6935,57.7003,1200.0
2014-04-02 15:55:00,84.44,84.45,84.42,84.42,1200.0,57.7071,57.714,57.6935,57.6935,1200.0
2014-04-03 09:30:00,84.45,84.45,84.4,84.4,5400.0,57.714,57.714,57.6798,57.6798,5400.0
2014-04-03 09:35:00,84.41,84.57,84.41,84.55,15600.0,57.6866,57.796,57.6866,57.7823,15600.0
2014-04-03 09:40:00,84.55,84.55,84.55,84.55,0.0,57.7823,57.7823,57.7823,57.7823,0.0
2014-04-03 09:45:00,84.41,84.41,84.41,84.41,100.0,57.6866,57.6866,57.6866,57.6866,100.0
2014-04-03 09:50:00,84.55,84.55,84.49,84.49,200.0,57.7823,57.7823,57.7413,57.7413,200.0
2014-04-03 09:55:00,84.54,84.54,84.52,84.52,5800.0,57.7755,57.7755,57.7618,57.7618,5800.0
2014-04-03 10:00:00,84.52,84.52,84.52,84.52,0.0,57.7618,57.7618,57.7618,57.7618,0.0
2014-04-03 10:05:00,84.57,84.58,84.52,84.52,900.0,57.796,57.8028,57.7618,57.7618,900.0
2014-04-03 10:10:00,84.54,84.59,84.47,84.5,3800.0,57.7755,57.8097,57.7276,57.7481,3800.0
2014-04-03 10:15:00,84.57,84.57,84.57,84.57,100.0,57.796,57.796,57.796,57.796,100.0
2014-04-03 10:20:00,84.57,84.57,84.57,84.57,0.0,57.796,57.796,57.796,57.796,0.0
2014-04-03 10:25:00,84.51,84.51,84.51,84.51,100.0,57.755,57.755,57.755,57.755,100.0
2014-04-03 10:30:00,84.66,84.66,84.51,84.59,17700.0,57.8575,57.8575,57.755,57.8097,17700.0
2014-04-03 10:35:00,84.55,84.65,84.53,84.63,600.0,57.7823,57.8507,57.7686,57.837,600.0
2014-04-03 10:40:00,84.53,84.64,84.53,84.64,1300.0,57.7686,57.8438,57.7686,57.8438,1300.0
2014-04-03 10:45:00,84.62,84.63,84.61,84.63,2400.0,57.8302,57.837,57.8233,57.837,2400.0
2014-04-03 10:50:00,84.63,84.63,84.61,84.62,3200.0,57.837,57.837,57.8233,57.8302,3200.0
2014-04-03 10:55:00,84.55,84.62,84.55,84.61,1500.0,57.7823,57.8302,57.7823,57.8233,1500.0
2014-04-03 11:00:00,84.61,84.61,84.55,84.61,1700.0,57.8233,57.8233,57.7823,57.8233,1700.0
2014-04-03 11:05:00,84.61,84.61,84.55,84.6,700.0,57.8233,57.8233,57.7823,57.8165,700.0
2014-04-03 11:10:00,84.56,84.56,84.55,84.55,800.0,57.7891,57.7891,57.7823,57.7823,800.0
2014-04-03 11:15:00,84.55,84.55,84.55,84.55,0.0,57.7823,57.7823,57.7823,57.7823,0.0
2014-04-03 11:20:00,84.59,84.6,84.59,84.6,500.0,57.8097,57.8165,57.8097,57.8165,500.0
2014-04-03 11:25:00,84.54,84.61,84.54,84.54,300.0,57.7755,57.8233,57.7755,57.7755,300.0
2014-04-03 11:30:00,84.6,84.6,84.6,84.6,1500.0,57.8165,57.8165,57.8165,57.8165,1500.0
2014-04-03 11:35:00,84.6,84.63,84.56,84.63,5000.0,57.8165,57.837,57.7891,57.837,5000.0
2014-04-03 11:40:00,84.6,84.6,84.57,84.57,1500.0,57.8165,57.8165,57.796,57.796,1500.0
2014-04-03 11:45:00,84.63,84.63,84.63,84.63,400.0,57.837,57.837,57.837,57.837,400.0
2014-04-03 11:50:00,84.63,84.63,84.63,84.63,900.0,57.837,57.837,57.837,57.837,900.0
2014-04-03 11:55:00,84.58,84.58,84.58,84.58,200.0,57.8028,57.8028,57.8028,57.8028,200.0
2014-04-03 12:00:00,84.62,84.64,84.57,84.64,3900.0,57.8302,57.8438,57.796,57.8438,3900.0
2014-04-03 12:05:00,84.64,84.64,84.64,84.64,300.0,57.8438,57.8438,57.8438,57.8438,300.0
2014-04-03 12:10:00,84.64,84.64,84.64,84.64,0.0,57.8438,57.8438,57.8438,57.8438,0.0
2014-04-03 12:15:00,84.62,84.62,84.56,84.59,1600.0,57.8302,57.8302,57.7891,57.8097,1600.0
2014-04-03 12:20:00,84.59,84.59,84.59,84.59,0.0,57.8097,57.8097,57.8097,57.8097,0.0
2014-04-03 12:25:00,84.6,84.64,84.6,84.62,1700.0,57.8165,57.8438,57.8165,57.8302,1700.0
2014-04-03 12:30:00,84.56,84.56,84.56,84.56,100.0,57.7891,57.7891,57.7891,57.7891,100.0
2014-04-03 12:35:00,84.62,84.62,84.6,84.6,2200.0,57.8302,57.8302,57.8165,57.8165,2200.0
2014-04-03 12:40:00,84.57,84.57,84.57,84.57,200.0,57.796,57.796,57.796,57.796,200.0
2014-04-03 12:45:00,84.55,84.55,84.55,84.55,200.0,57.7823,57.7823,57.7823,57.7823,200.0
2014-04-03 12:50:00,84.57,84.57,84.55,84.55,200.0,57.796,57.796,57.7823,57.7823,200.0
2014-04-03 12:55:00,84.55,84.55,84.55,84.55,0.0,57.7823,57.7823,57.7823,57.7823,0.0
2014-04-03 13:00:00,84.55,84.6,84.55,84.55,4100.0,57.7823,57.8165,57.7823,57.7823,4100.0
2014-04-03 13:05:00,84.57,84.57,84.57,84.57,1800.0,57.796,57.796,57.796,57.796,1800.0
2014-04-03 13:10:00,84.58,84.58,84.55,84.58,3300.0,57.8028,57.8028,57.7823,57.8028,3300.0
2014-04-03 13:15:00,84.56,84.56,84.56,84.56,300.0,57.7891,57.7891,57.7891,57.7891,300.0
2014-04-03 13:20:00,84.55,84.55,84.53,84.53,1300.0,57.7823,57.7823,57.7686,57.7686,1300.0
2014-04-03 13:25:00,84.55,84.55,84.55,84.55,200.0,57.7823,57.7823,57.7823,57.7823,200.0
2014-04-03 13:30:00,84.57,84.57,84.57,84.57,200.0,57.796,57.796,57.796,57.796,200.0
2014-04-03 13:35:00,84.55,84.56,84.55,84.56,700.0,57.7823,57.7891,57.7823,57.7891,700.0
2014-04-03 13:40:00,84.56,84.57,84.56,84.57,2700.0,57.7891,57.796,57.7891,57.796,2700.0
2014-04-03 13:45:00,84.55,84.57,84.55,84.55,1300.0,57.7823,57.796,57.7823,57.7823,1300.0
2014-04-03 13:50:00,84.55,84.56,84.55,84.56,600.0,57.7823,57.7891,57.7823,57.7891,600.0
2014-04-03 13:55:00,84.55,84.55,84.55,84.55,900.0,57.7823,57.7823,57.7823,57.7823,900.0
2014-04-03 14:00:00,84.55,84.56,84.55,84.56,2000.0,57.7823,57.7891,57.7823,57.7891,2000.0
2014-04-03 14:05:00,84.55,84.56,84.55,84.56,600.0,57.7823,57.7891,57.7823,57.7891,600.0
2014-04-03 14:10:00,84.56,84.56,84.56,84.56,400.0,57.7891,57.7891,57.7891,57.7891,400.0
2014-04-03 14:15:00,84.57,84.57,84.55,84.55,1500.0,57.796,57.796,57.7823,57.7823,1500.0
2014-04-03 14:20:00,84.53,84.55,84.53,84.55,1200.0,57.7686,57.7823,57.7686,57.7823,1200.0
2014-04-03 14:25:00,84.55,84.55,84.53,84.53,2600.0,57.7823,57.7823,57.7686,57.7686,2600.0
2014-04-03 14:30:00,84.55,84.55,84.53,84.53,15900.0,57.7823,57.7823,57.7686,57.7686,15900.0
2014-04-03 14:35:00,84.54,84.54,84.52,84.52,1600.0,57.7755,57.7755,57.7618,57.7618,1600.0
2014-04-03 14:40:00,84.52,84.52,84.52,84.52,100.0,57.7618,57.7618,57.7618,57.7618,100.0
2014-04-03 14:45:00,84.52,84.55,84.51,84.55,1400.0,57.7618,57.7823,57.755,57.7823,1400.0
2014-04-03 14:50:00,84.51,84.51,84.51,84.51,100.0,57.755,57.755,57.755,57.755,100.0
2014-04-03 14:55:00,84.54,84.54,84.52,84.52,1500.0,57.7755,57.7755,57.7618,57.7618,1500.0
2014-04-03 15:00:00,84.52,84.52,84.5,84.5,200.0,57.7618,57.7618,57.7481,57.7481,200.0
2014-04-03 15:05:00,84.51,84.52,84.5,84.5,5200.0,57.755,57.7618,57.7481,57.7481,5200.0
2014-04-03 15:10:00,84.5,84.5,84.5,84.5,0.0,57.7481,57.7481,57.7481,57.7481,0.0
2014-04-03 15:15:00,84.51,84.51,84.51,84.51,200.0,57.755,57.755,57.755,57.755,200.0
2014-04-03 15:20:00,84.51,84.54,84.51,84.54,2100.0,57.755,57.7755,57.755,57.7755,2100.0
2014-04-03 15:25:00,84.56,84.56,84.5,84.5,1300.0,57.7891,57.7891,57.7481,57.7481,1300.0
2014-04-03 15:30:00,84.52,84.53,84.51,84.53,2700.0,57.7618,57.7686,57.755,57.7686,2700.0
2014-04-03 15:35:00,84.51,84.53,84.51,84.52,1900.0,57.755,57.7686,57.755,57.7618,1900.0
2014-04-03 15:40:00,84.52,84.53,84.52,84.52,7400.0,57.7618,57.7686,57.7618,57.7618,7400.0
2014-04-03 15:45:00,84.52,84.53,84.52,84.53,400.0,57.7618,57.7686,57.7618,57.7686,400.0
2014-04-03 15:50:00,84.54,84.54,84.52,84.52,2000.0,57.7755,57.7755,57.7618,57.7618,2000.0
2014-04-03 15:55:00,84.54,84.54,84.52,84.52,4700.0,57.7755,57.7755,57.7618,57.7618,4700.0
2014-04-04 09:30:00,84.8,84.82,84.65,84.82,12800.0,57.9532,57.9668,57.8507,57.9668,12800.0
2014-04-04 09:35:00,84.82,84.82,84.77,84.78,2600.0,57.9668,57.9668,57.9327,57.9395,2600.0
2014-04-04 09:40:00,84.79,84.79,84.78,84.78,400.0,57.9463,57.9463,57.9395,57.9395,400.0
2014-04-04 09:45:00,84.78,84.8,84.77,84.79,6000.0,57.9395,57.9532,57.9327,57.9463,6000.0
2014-04-04 09:50:00,84.79,84.82,84.79,84.81,25700.0,57.9463,57.9668,57.9463,57.96,25700.0
2014-04-04 09:55:00,84.79,84.8,84.78,84.8,1600.0,57.9463,57.9532,57.9395,57.9532,1600.0
2014-04-04 10:00:00,84.79,84.81,84.78,84.8,1700.0,57.9463,57.96,57.9395,57.9532,1700.0
2014-04-04 10:05:00,84.79,84.8,84.78,84.79,2200.0,57.9463,57.9532,57.9395,57.9463,2200.0
2014-04-04 10:10:00,84.78,84.79,84.75,84.77,1700.0,57.9395,57.9463,57.919,57.9327,1700.0
2014-04-04 10:15:00,84.77,84.79,84.75,84.79,3800.0,57.9327,57.9463,57.919,57.9463,3800.0
2014-04-04 10:20:00,84.79,84.79,84.79,84.79,2100.0,57.9463,57.9463,57.9463,57.9463,2100.0
2014-04-04 10:25:00,84.79,84.82,84.79,84.82,3700.0,57.9463,57.9668,57.9463,57.9668,3700.0
2014-04-04 10:30:00,84.82,84.84,84.82,84.84,3800.0,57.9668,57.9805,57.9668,57.9805,3800.0
2014-04-04 10:35:00,84.84,84.84,84.83,84.83,900.0,57.9805,57.9805,57.9737,57.9737,900.0
2014-04-04 10:40:00,84.82,84.86,84.82,84.85,1700.0,57.9668,57.9942,57.9668,57.9873,1700.0
2014-04-04 10:45:00,84.87,84.87,84.84,84.85,800.0,58.001,58.001,57.9805,57.9873,800.0
2014-04-04 10:50:00,84.85,84.87,84.85,84.87,1400.0,57.9873,58.001,57.9873,58.001,1400.0
2014-04-04 10:55:00,84.87,84.9,84.87,84.89,2600.0,58.001,58.0215,58.001,58.0147,2600.0
2014-04-04 11:00:00,84.87,84.9,84.87,84.9,700.0,58.001,58.0215,58.001,58.0215,700.0
2014-04-04 11:05:00,84.9,84.9,84.88,84.88,1800.0,58.0215,58.0215,58.0078,58.0078,1800.0
2014-04-04 11:10:00,84.9,84.9,84.89,84.89,1900.0,58.0215,58.0215,58.0147,58.0147,1900.0
2014-04-04 11:15:00,84.89,84.93,84.89,84.93,10900.0,58.0147,58.042,58.0147,58.042,10900.0
2014-04-04 11:20:00,84.93,84.93,84.91,84.92,800.0,58.042,58.042,58.0283,58.0352,800.0
2014-04-04 11:25:00,84.93,84.93,84.9,84.93,400.0,58.042,58.042,58.0215,58.042,400.0
2014-04-04 11:30:00,84.92,84.93,84.9,84.93,12600.0,58.0352,58.042,58.0215,58.042,12600.0
2014-04-04 11:35:00,84.92,84.93,84.92,84.93,900.0,58.0352,58.042,58.0352,58.042,900.0
2014-04-04 11:40:00,84.93,84.93,84.93,84.93,2100.0,58.042,58.042,58.042,58.042,2100.0
2014-04-04 11:45:00,84.92,84.96,84.92,84.96,18400.0,58.0352,58.0625,58.0352,58.0625,18400.0
2014-04-04 11:50:00,84.96,84.96,84.95,84.95,1700.0,58.0625,58.0625,58.0557,58.0557,1700.0
2014-04-04 11:55:00,84.94,84.94,84.93,84.93,5300.0,58.0488,58.0488,58.042,58.042,5300.0
2014-04-04 12:00:00,84.91,84.92,84.91,84.92,1900.0,58.0283,58.0352,58.0283,58.0352,1900.0
2014-04-04 12:05:00,84.91,84.93,84.91,84.93,1700.0,58.0283,58.042,58.0283,58.042,1700.0
2014-04-04 12:10:00,84.93,84.93,84.93,84.93,0.0,58.042,58.042,58.042,58.042,0.0
2014-04-04 12:15:00,84.92,84.93,84.89,84.9,5600.0,58.0352,58.042,58.0147,58.0215,5600.0
2014-04-04 12:20:00,84.92,84.93,84.91,84.91,5100.0,58.0352,58.042,58.0283,58.0283,5100.0
2014-04-04 12:25:00,84.9,84.92,84.9,84.92,1000.0,58.0215,58.0352,58.0215,58.0352,1000.0
2014-04-04 12:30:00,84.91,84.92,84.9,84.9,900.0,58.0283,58.0352,58.0215,58.0215,900.0
2014-04-04 12:35:00,84.92,84.93,84.91,84.93,900.0,58.0352,58.042,58.0283,58.042,900.0
2014-04-04 12:40:00,84.93,84.93,84.91,84.91,1400.0,58.042,58.042,58.0283,58.0283,1400.0
2014-04-04 12:45:00,84.92,84.92,84.92,84.92,200.0,58.0352,58.0352,58.0352,58.0352,200.0
2014-04-04 12:50:00,84.93,84.93,84.91,84.91,3400.0,58.042,58.042,58.0283,58.0283,3400.0
2014-04-04 12:55:00,84.92,84.92,84.92,84.92,1700.0,58.0352,58.0352,58.0352,58.0352,1700.0
2014-04-04 13:00:00,84.92,84.94,84.92,84.94,5000.0,58.0352,58.0488,58.0352,58.0488,5000.0
2014-04-04 13:05:00,84.94,84.94,84.91,84.91,800.0,58.0488,58.0488,58.0283,58.0283,800.0
2014-04-04 13:10:00,84.93,84.93,84.91,84.91,200.0,58.042,58.042,58.0283,58.0283,200.0
2014-04-04 13:15:00,84.92,84.93,84.9,84.92,6300.0,58.0352,58.042,58.0215,58.0352,6300.0
2014-04-04 13:20:00,84.89,84.91,84.89,84.91,200.0,58.0147,58.0283,58.0147,58.0283,200.0
2014-04-04 13:25:00,84.91,84.94,84.91,84.94,1300.0,58.0283,58.0488,58.0283,58.0488,1300.0
2014-04-04 13:30:00,84.9,84.9,84.9,84.9,200.0,58.0215,58.0215,58.0215,58.0215,200.0
2014-04-04 13:35:00,84.92,84.92,84.91,84.91,500.0,58.0352,58.0352,58.0283,58.0283,500.0
2014-04-04 13:40:00,84.9,84.9,84.9,84.9,200.0,58.0215,58.0215,58.0215,58.0215,200.0
2014-04-04 13:45:00,84.89,84.9,84.83,84.85,6100.0,58.0147,58.0215,57.9737,57.9873,6100.0
2014-04-04 13:50:00,84.85,84.85,84.84,84.85,1000.0,57.9873,57.9873,57.9805,57.9873,1000.0
2014-04-04 13:55:00,84.86,84.87,84.86,84.87,900.0,57.9942,58.001,57.9942,58.001,900.0
2014-04-04 14:00:00,84.84,84.87,84.84,84.84,2400.0,57.9805,58.001,57.9805,57.9805,2400.0
2014-04-04 14:05:00,84.87,84.87,84.84,84.85,1900.0,58.001,58.001,57.9805,57.9873,1900.0
2014-04-04 14:10:00,84.84,84.86,84.84,84.85,500.0,57.9805,57.9942,57.9805,57.9873,500.0
2014-04-04 14:15:00,84.86,84.86,84.85,84.86,1300.0,57.9942,57.9942,57.9873,57.9942,1300.0
2014-04-04 14:20:00,84.86,84.86,84.85,84.86,1500.0,57.9942,57.9942,57.9873,57.9942,1500.0
2014-04-04 14:25:00,84.85,84.87,84.84,84.87,2700.0,57.9873,58.001,57.9805,58.001,2700.0
2014-04-04 14:30:00,84.86,84.87,84.86,84.86,3200.0,57.9942,58.001,57.9942,57.9942,3200.0
2014-04-04 14:35:00,84.87,84.87,84.86,84.86,1300.0,58.001,58.001,57.9942,57.9942,1300.0
2014-04-04 14:40:00,84.87,84.87,84.84,84.84,4100.0,58.001,58.001,57.9805,57.9805,4100.0
2014-04-04 14:45:00,84.86,84.87,84.85,84.87,1800.0,57.9942,58.001,57.9873,58.001,1800.0
2014-04-04 14:50:00,84.87,84.88,84.86,84.87,26200.0,58.001,58.0078,57.9942,58.001,26200.0
2014-04-04 14:55:00,84.88,84.88,84.87,84.87,1900.0,58.0078,58.0078,58.001,58.001,1900.0
2014-04-04 15:00:00,84.87,84.88,84.87,84.87,1700.0,58.001,58.0078,58.001,58.001,1700.0
2014-04-04 15:05:00,84.88,84.89,84.88,84.89,500.0,58.0078,58.0147,58.0078,58.0147,500.0
2014-04-04 15:10:00,84.88,84.88,84.88,84.88,2500.0,58.0078,58.0078,58.0078,58.0078,2500.0
2014-04-04 15:15:00,84.9,84.9,84.9,84.9,3400.0,58.0215,58.0215,58.0215,58.0215,3400.0
2014-04-04 15:20:00,84.89,84.9,84.88,84.89,2300.0,58.0147,58.0215,58.0078,58.0147,2300.0
2014-04-04 15:25:00,84.87,84.9,84.86,84.89,3600.0,58.001,58.0215,57.9942,58.0147,3600.0
2014-04-04 15:30:00,84.9,84.9,84.9,84.9,600.0,58.0215,58.0215,58.0215,58.0215,600.0
2014-04-04 15:35:00,84.9,84.9,84.88,84.9,4800.0,58.0215,58.0215,58.0078,58.0215,4800.0
2014-04-04 15:40:00,84.88,84.9,84.88,84.9,1300.0,58.0078,58.0215,58.0078,58.0215,1300.0
2014-04-04 15:45:00,84.9,84.9,84.88,84.9,1200.0,58.0215,58.0215,58.0078,58.0215,1200.0
2014-04-04 15:50:00,84.9,84.9,84.88,84.88,1300.0,58.0215,58.0215,58.0078,58.0078,1300.0
2014-04-04 15:55:00,84.91,84.92,84.88,84.92,4500.0,58.0283,58.0352,58.0078,58.0352,4500.0
2014-04-07 09:30:00,85.01,85.02,85.01,85.02,14000.0,58.0967,58.1035,58.0967,58.1035,14000.0
2014-04-07 09:35:00,85.0,85.03,85.0,85.03,1800.0,58.0898,58.1104,58.0898,58.1104,1800.0
2014-04-07 09:40:00,84.99,85.03,84.99,85.01,1700.0,58.083,58.1104,58.083,58.0967,1700.0
2014-04-07 09:45:00,85.07,85.07,85.0,85.0,2100.0,58.1377,58.1377,58.0898,58.0898,2100.0
2014-04-07 09:50:00,85.03,85.03,84.95,85.01,4400.0,58.1104,58.1104,58.0557,58.0967,4400.0
2014-04-07 09:55:00,84.96,85.02,84.96,84.99,4700.0,58.0625,58.1035,58.0625,58.083,4700.0
2014-04-07 10:00:00,85.02,85.02,84.99,84.99,700.0,58.1035,58.1035,58.083,58.083,700.0
2014-04-07 10:05:00,85.03,85.03,85.03,85.03,1100.0,58.1104,58.1104,58.1104,58.1104,1100.0
2014-04-07 10:10:00,85.0,85.03,85.0,85.01,700.0,58.0898,58.1104,58.0898,58.0967,700.0
2014-04-07 10:15:00,85.0,85.02,85.0,85.02,1600.0,58.0898,58.1035,58.0898,58.1035,1600.0
2014-04-07 10:20:00,85.03,85.03,85.0,85.0,800.0,58.1104,58.1104,58.0898,58.0898,800.0
2014-04-07 10:25:00,85.03,85.03,85.03,85.03,300.0,58.1104,58.1104,58.1104,58.1104,300.0
2014-04-07 10:30:00,85.02,85.02,85.01,85.02,1400.0,58.1035,58.1035,58.0967,58.1035,1400.0
2014-04-07 10:35:00,85.01,85.02,85.01,85.01,7200.0,58.0967,58.1035,58.0967,58.0967,7200.0
2014-04-07 10:40:00,84.98,85.02,84.98,84.99,1100.0,58.0762,58.1035,58.0762,58.083,1100.0
2014-04-07 10:45:00,85.01,85.02,85.01,85.02,2300.0,58.0967,58.1035,58.0967,58.1035,2300.0
2014-04-07 10:50:00,85.01,85.01,85.01,85.01,600.0,58.0967,58.0967,58.0967,58.0967,600.0
2014-04-07 10:55:00,85.02,85.04,85.01,85.04,2600.0,58.1035,58.1172,58.0967,58.1172,2600.0
2014-04-07 11:00:00,85.03,85.04,85.03,85.04,200.0,58.1104,58.1172,58.1104,58.1172,200.0
2014-04-07 11:05:00,85.02,85.04,85.02,85.04,400.0,58.1035,58.1172,58.1035,58.1172,400.0
2014-04-07 11:10:00,85.03,85.05,85.03,85.05,6200.0,58.1104,58.124,58.1104,58.124,6200.0
2014-04-07 11:15:00,85.05,85.05,85.05,85.05,200.0,58.124,58.124,58.124,58.124,200.0
2014-04-07 11:20:00,85.06,85.06,85.06,85.06,2900.0,58.1309,58.1309,58.1309,58.1309,2900.0
2014-04-07 11:25:00,85.06,85.06,85.06,85.06,1100.0,58.1309,58.1309,58.1309,58.1309,1100.0
2014-04-07 11:30:00,85.05,85.06,85.05,85.06,300.0,58.124,58.1309,58.124,58.1309,300.0
2014-04-07 11:35:00,85.06,85.06,85.06,85.06,0.0,58.1309,58.1309,58.1309,58.1309,0.0
2014-04-07 11:40:00,85.06,85.06,85.06,85.06,4000.0,58.1309,58.1309,58.1309,58.1309,4000.0
2014-04-07 11:45:00,85.06,85.06,85.05,85.05,7700.0,58.1309,58.1309,58.124,58.124,7700.0
2014-04-07 11:50:00,85.05,85.06,85.04,85.05,6300.0,58.124,58.1309,58.1172,58.124,6300.0
2014-04-07 11:55:00,85.05,85.06,85.05,85.06,4500.0,58.124,58.1309,58.124,58.1309,4500.0
2014-04-07 12:00:00,85.05,85.07,85.05,85.06,600.0,58.124,58.1377,58.124,58.1309,600.0
2014-04-07 12:05:00,85.06,85.06,85.06,85.06,1600.0,58.1309,58.1309,58.1309,58.1309,1600.0
2014-04-07 12:10:00,85.06,85.06,85.05,85.05,300.0,58.1309,58.1309,58.124,58.124,300.0
2014-04-07 12:15:00,85.05,85.06,85.05,85.05,1300.0,58.124,58.1309,58.124,58.124,1300.0
2014-04-07 12:20:00,85.05,85.05,85.05,85.05,1800.0,58.124,58.124,58.124,58.124,1800.0
2014-04-07 12:25:00,85.05,85.05,85.05,85.05,1300.0,58.124,58.124,58.124,58.124,1300.0
2014-04-07 12:30:00,85.05,85.06,85.05,85.05,3100.0,58.124,58.1309,58.124,58.124,3100.0
2014-04-07 12:35:00,85.02,85.05,85.02,85.05,900.0,58.1035,58.124,58.1035,58.124,900.0
2014-04-07 12:40:00,85.02,85.06,85.02,85.02,800.0,58.1035,58.1309,58.1035,58.1035,800.0
2014-04-07 12:45:00,85.05,85.05,85.04,85.04,1200.0,58.124,58.124,58.1172,58.1172,1200.0
2014-04-07 12:50:00,85.02,85.04,85.02,85.04,300.0,58.1035,58.1172,58.1035,58.1172,300.0
2014-04-07 12:55:00,85.04,85.05,85.03,85.05,3100.0,58.1172,58.124,58.1104,58.124,3100.0
2014-04-07 13:00:00,85.03,85.03,85.02,85.03,4300.0,58.1104,58.1104,58.1035,58.1104,4300.0
2014-04-07 13:05:00,85.03,85.03,85.02,85.02,1000.0,58.1104,58.1104,58.1035,58.1035,1000.0
2014-04-07 13:10:00,85.01,85.03,85.01,85.03,1200.0,58.0967,58.1104,58.0967,58.1104,1200.0
2014-04-07 13:15:00,85.03,85.03,85.03,85.03,200.0,58.1104,58.1104,58.1104,58.1104,200.0
2014-04-07 13:20:00,85.04,85.04,85.01,85.01,600.0,58.1172,58.1172,58.0967,58.0967,600.0
2014-04-07 13:25:00,85.05,85.05,85.02,85.02,1200.0,58.124,58.124,58.1035,58.1035,1200.0
2014-04-07 13:30:00,85.02,85.03,85.02,85.03,1500.0,58.1035,58.1104,58.1035,58.1104,1500.0
2014-04-07 13:35:00,85.04,85.04,85.04,85.04,1000.0,58.1172,58.1172,58.1172,58.1172,1000.0
2014-04-07 13:40:00,85.03,85.03,85.03,85.03,1400.0,58.1104,58.1104,58.1104,58.1104,1400.0
2014-04-07 13:45:00,85.03,85.04,85.03,85.04,1500.0,58.1104,58.1172,58.1104,58.1172,1500.0
2014-04-07 13:50:00,85.03,85.05,85.03,85.05,1100.0,58.1104,58.124,58.1104,58.124,1100.0
2014-04-07 13:55:00,85.05,85.05,85.05,85.05,0.0,58.124,58.124,58.124,58.124,0.0
2014-04-07 14:00:00,85.04,85.05,85.03,85.04,700.0,58.1172,58.124,58.1104,58.1172,700.0
2014-04-07 14:05:00,85.04,85.04,85.04,85.04,0.0,58.1172,58.1172,58.1172,58.1172,0.0
2014-04-07 14:10:00,85.04,85.05,85.03,85.04,2400.0,58.1172,58.124,58.1104,58.1172,2400.0
2014-04-07 14:15:00,85.04,85.05,85.03,85.04,2500.0,58.1172,58.124,58.1104,58.1172,2500.0
2014-04-07 14:20:00,85.04,85.05,85.04,85.05,400.0,58.1172,58.124,58.1172,58.124,400.0
2014-04-07 14:25:00,85.03,85.04,85.03,85.03,1200.0,58.1104,58.1172,58.1104,58.1104,1200.0
2014-04-07 14:30:00,85.04,85.05,85.04,85.04,1700.0,58.1172,58.124,58.1172,58.1172,1700.0
2014-04-07 14:35:00,85.04,85.05,85.04,85.04,600.0,58.1172,58.124,58.1172,58.1172,600.0
2014-04-07 14:40:00,85.05,85.05,85.03,85.03,4800.0,58.124,58.124,58.1104,58.1104,4800.0
2014-04-07 14:45:00,85.02,85.03,85.02,85.03,300.0,58.1035,58.1104,58.1035,58.1104,300.0
2014-04-07 14:50:00,85.02,85.05,85.01,85.03,19600.0,58.1035,58.124,58.0967,58.1104,19600.0
2014-04-07 14:55:00,85.05,85.05,85.05,85.05,100.0,58.124,58.124,58.124,58.124,100.0
2014-04-07 15:00:00,85.03,85.04,85.01,85.04,4200.0,58.1104,58.1172,58.0967,58.1172,4200.0
2014-04-07 15:05:00,85.03,85.04,85.02,85.04,400.0,58.1104,58.1172,58.1035,58.1172,400.0
2014-04-07 15:10:00,85.01,85.06,85.01,85.01,3000.0,58.0967,58.1309,58.0967,58.0967,3000.0
2014-04-07 15:15:00,85.05,85.06,85.0,85.03,4000.0,58.124,58.1309,58.0898,58.1104,4000.0
2014-04-07 15:20:00,85.03,85.05,85.02,85.02,2300.0,58.1104,58.124,58.1035,58.1035,2300.0
2014-04-07 15:25:00,85.05,85.06,85.03,85.04,19300.0,58.124,58.1309,58.1104,58.1172,19300.0
2014-04-07 15:30:00,85.03,85.05,85.02,85.02,2600.0,58.1104,58.124,58.1035,58.1035,2600.0
2014-04-07 15:35:00,85.02,85.03,85.0,85.0,8800.0,58.1035,58.1104,58.0898,58.0898,8800.0
2014-04-07 15:40:00,84.97,85.02,84.95,84.98,6600.0,58.0693,58.1035,58.0557,58.0762,6600.0
2014-04-07 15:45:00,84.98,85.03,84.97,85.03,5000.0,58.0762,58.1104,58.0693,58.1104,5000.0
2014-04-07 15:50:00,85.03,85.03,84.97,84.99,9600.0,58.1104,58.1104,58.0693,58.083,9600.0
2014-04-07 15:55:00,84.99,85.04,84.97,84.98,17900.0,58.083,58.1172,58.0693,58.0762,17900.0
2014-04-08 09:30:00,85.07,85.09,85.06,85.09,7500.0,58.1377,58.1514,58.1309,58.1514,7500.0
2014-04-08 09:35:00,85.02,85.06,85.01,85.04,2800.0,58.1035,58.1309,58.0967,58.1172,2800.0
2014-04-08 09:40:00,85.01,85.01,85.01,85.01,500.0,58.0967,58.0967,58.0967,58.0967,500.0
2014-04-08 09:45:00,85.02,85.04,85.02,85.02,1300.0,58.1035,58.1172,58.1035,58.1035,1300.0
2014-04-08 09:50:00,85.04,85.06,85.04,85.06,3300.0,58.1172,58.1309,58.1172,58.1309,3300.0
2014-04-08 09:55:00,85.03,85.04,85.03,85.04,200.0,58.1104,58.1172,58.1104,58.1172,200.0
2014-04-08 10:00:00,85.05,85.05,85.02,85.03,9200.0,58.124,58.124,58.1035,58.1104,9200.0
2014-04-08 10:05:00,85.02,85.02,85.01,85.02,11500.0,58.1035,58.1035,58.0967,58.1035,11500.0
2014-04-08 10:10:00,85.02,85.03,85.01,85.02,600.0,58.1035,58.1104,58.0967,58.1035,600.0
2014-04-08 10:15:00,85.02,85.03,85.01,85.01,3800.0,58.1035,58.1104,58.0967,58.0967,3800.0
2014-04-08 10:20:00,85.02,85.03,85.01,85.02,10300.0,58.1035,58.1104,58.0967,58.1035,10300.0
2014-04-08 10:25:00,85.03,85.03,85.0,85.0,600.0,58.1104,58.1104,58.0898,58.0898,600.0
2014-04-08 10:30:00,84.99,85.03,84.99,85.03,500.0,58.083,58.1104,58.083,58.1104,500.0
2014-04-08 10:35:00,84.99,85.03,84.99,85.01,6900.0,58.083,58.1104,58.083,58.0967,6900.0
2014-04-08 10:40:00,85.01,85.03,85.01,85.03,2100.0,58.0967,58.1104,58.0967,58.1104,2100.0
2014-04-08 10:45:00,85.02,85.02,85.01,85.01,700.0,58.1035,58.1035,58.0967,58.0967,700.0
2014-04-08 10:50:00,85.01,85.01,85.01,85.01,0.0,58.0967,58.0967,58.0967,58.0967,0.0
2014-04-08 10:55:00,85.03,85.04,85.02,85.02,700.0,58.1104,58.1172,58.1035,58.1035,700.0
2014-04-08 11:00:00,85.03,85.05,85.01,85.05,5100.0,58.1104,58.124,58.0967,58.124,5100.0
2014-04-08 11:05:00,85.04,85.05,85.02,85.05,2200.0,58.1172,58.124,58.1035,58.124,2200.0
2014-04-08 11:10:00,85.05,85.05,85.05,85.05,0.0,58.124,58.124,58.124,58.124,0.0
2014-04-08 11:15:00,85.07,85.07,85.02,85.07,2900.0,58.1377,58.1377,58.1035,58.1377,2900.0
2014-04-08 11:20:00,85.04,85.08,85.04,85.08,24100.0,58.1172,58.1445,58.1172,58.1445,24100.0
2014-04-08 11:25:00,85.05,85.06,85.04,85.04,1900.0,58.124,58.1309,58.1172,58.1172,1900.0
2014-04-08 11:30:00,85.05,85.06,85.05,85.06,700.0,58.124,58.1309,58.124,58.1309,700.0
2014-04-08 11:35:00,85.06,85.08,85.06,85.08,1300.0,58.1309,58.1445,58.1309,58.1445,1300.0
2014-04-08 11:40:00,85.04,85.09,85.04,85.09,600.0,58.1172,58.1514,58.1172,58.1514,600.0
2014-04-08 11:45:00,85.06,85.06,85.06,85.06,200.0,58.1309,58.1309,58.1309,58.1309,200.0
2014-04-08 11:50:00,85.06,85.06,85.06,85.06,0.0,58.1309,58.1309,58.1309,58.1309,0.0
2014-04-08 11:55:00,85.09,85.09,85.09,85.09,100.0,58.1514,58.1514,58.1514,58.1514,100.0
2014-04-08 12:00:00,85.04,85.04,85.03,85.03,600.0,58.1172,58.1172,58.1104,58.1104,600.0
2014-04-08 12:05:00,85.05,85.05,85.03,85.03,400.0,58.124,58.124,58.1104,58.1104,400.0
2014-04-08 12:10:00,85.06,85.08,85.06,85.08,1600.0,58.1309,58.1445,58.1309,58.1445,1600.0
2014-04-08 12:15:00,85.08,85.09,85.06,85.08,1200.0,58.1445,58.1514,58.1309,58.1445,1200.0
2014-04-08 12:20:00,85.07,85.09,85.07,85.08,300.0,58.1377,58.1514,58.1377,58.1445,300.0
2014-04-08 12:25:00,85.08,85.09,85.07,85.09,5100.0,58.1445,58.1514,58.1377,58.1514,5100.0
2014-04-08 12:30:00,85.1,85.1,85.09,85.09,1100.0,58.1582,58.1582,58.1514,58.1514,1100.0
2014-04-08 12:35:00,85.06,85.07,85.06,85.07,200.0,58.1309,58.1377,58.1309,58.1377,200.0
2014-04-08 12:40:00,85.1,85.1,85.1,85.1,200.0,58.1582,58.1582,58.1582,58.1582,200.0
2014-04-08 12:45:00,85.1,85.1,85.1,85.1,0.0,58.1582,58.1582,58.1582,58.1582,0.0
2014-04-08 12:50:00,85.1,85.1,85.1,85.1,0.0,58.1582,58.1582,58.1582,58.1582,0.0
2014-04-08 12:55:00,85.06,85.06,85.06,85.06,100.0,58.1309,58.1309,58.1309,58.1309,100.0
2014-04-08 13:00:00,85.11,85.11,85.08,85.08,800.0,58.165,58.165,58.1445,58.1445,800.0
2014-04-08 13:05:00,85.12,85.12,85.12,85.12,2200.0,58.1719,58.1719,58.1719,58.1719,2200.0
2014-04-08 13:10:00,85.08,85.12,85.06,85.06,400.0,58.1445,58.1719,58.1309,58.1309,400.0
2014-04-08 13:15:00,85.09,85.12,85.09,85.12,2300.0,58.1514,58.1719,58.1514,58.1719,2300.0
2014-04-08 13:20:00,85.06,85.06,85.06,85.06,100.0,58.1309,58.1309,58.1309,58.1309,100.0
2014-04-08 13:25:00,85.06,85.06,85.06,85.06,0.0,58.1309,58.1309,58.1309,58.1309,0.0
2014-04-08 13:30:00,85.11,85.11,85.06,85.1,900.0,58.165,58.165,58.1309,58.1582,900.0
2014-04-08 13:35:00,85.07,85.11,85.06,85.09,1900.0,58.1377,58.165,58.1309,58.1514,1900.0
2014-04-08 13:40:00,85.09,85.1,85.09,85.1,1600.0,58.1514,58.1582,58.1514,58.1582,1600.0
2014-04-08 13:45:00,85.09,85.11,85.09,85.1,9200.0,58.1514,58.165,58.1514,58.1582,9200.0
2014-04-08 13:50:00,85.11,85.11,85.11,85.11,900.0,58.165,58.165,58.165,58.165,900.0
2014-04-08 13:55:00,85.09,85.09,85.09,85.09,100.0,58.1514,58.1514,58.1514,58.1514,100.0
2014-04-08 14:00:00,85.09,85.09,85.09,85.09,0.0,58.1514,58.1514,58.1514,58.1514,0.0
2014-04-08 14:05:00,85.11,85.13,85.09,85.13,1700.0,58.165,58.1787,58.1514,58.1787,1700.0
2014-04-08 14:10:00,85.13,85.13,85.11,85.13,2400.0,58.1787,58.1787,58.165,58.1787,2400.0
2014-04-08 14:15:00,85.15,85.15,85.15,85.15,3400.0,58.1924,58.1924,58.1924,58.1924,3400.0
2014-04-08 14:20:00,85.15,85.15,85.15,85.15,700.0,58.1924,58.1924,58.1924,58.1924,700.0
2014-04-08 14:25:00,85.15,85.15,85.11,85.11,1100.0,58.1924,58.1924,58.165,58.165,1100.0
2014-04-08 14:30:00,85.14,85.14,85.11,85.11,3200.0,58.1855,58.1855,58.165,58.165,3200.0
2014-04-08 14:35:00,85.13,85.16,85.11,85.16,12300.0,58.1787,58.1992,58.165,58.1992,12300.0
2014-04-08 14:40:00,85.13,85.16,85.13,85.16,3500.0,58.1787,58.1992,58.1787,58.1992,3500.0
2014-04-08 14:45:00,85.16,85.16,85.12,85.12,500.0,58.1992,58.1992,58.1719,58.1719,500.0
2014-04-08 14:50:00,85.15,85.15,85.15,85.15,100.0,58.1924,58.1924,58.1924,58.1924,100.0
2014-04-08 14:55:00,85.14,85.14,85.14,85.14,100.0,58.1855,58.1855,58.1855,58.1855,100.0
2014-04-08 15:00:00,85.13,85.13,85.13,85.13,100.0,58.1787,58.1787,58.1787,58.1787,100.0
2014-04-08 15:05:00,85.13,85.15,85.13,85.13,400.0,58.1787,58.1924,58.1787,58.1787,400.0
2014-04-08 15:10:00,85.15,85.15,85.15,85.15,4300.0,58.1924,58.1924,58.1924,58.1924,4300.0
2014-04-08 15:15:00,85.15,85.17,85.12,85.16,51700.0,58.1924,58.206,58.1719,58.1992,51700.0
2014-04-08 15:20:00,85.16,85.17,85.16,85.17,1300.0,58.1992,58.206,58.1992,58.206,1300.0
2014-04-08 15:25:00,85.17,85.17,85.17,85.17,300.0,58.206,58.206,58.206,58.206,300.0
2014-04-08 15:30:00,85.17,85.17,85.17,85.17,1100.0,58.206,58.206,58.206,58.206,1100.0
2014-04-08 15:35:00,85.17,85.17,85.16,85.17,2700.0,58.206,58.206,58.1992,58.206,2700.0
2014-04-08 15:40:00,85.16,85.17,85.16,85.16,9900.0,58.1992,58.206,58.1992,58.1992,9900.0
2014-04-08 15:45:00,85.16,85.18,85.15,85.15,12000.0,58.1992,58.2129,58.1924,58.1924,12000.0
2014-04-08 15:50:00,85.15,85.17,85.15,85.15,10900.0,58.1924,58.206,58.1924,58.1924,10900.0
2014-04-08 15:55:00,85.17,85.17,85.14,85.14,7400.0,58.206,58.206,58.1855,58.1855,7400.0
2014-04-09 09:30:00,85.09,85.09,85.05,85.05,11400.0,58.1514,58.1514,58.124,58.124,11400.0
2014-04-09 09:35:00,85.07,85.09,85.0,85.04,5900.0,58.1377,58.1514,58.0898,58.1172,5900.0
2014-04-09 09:40:00,85.03,85.04,85.03,85.03,900.0,58.1104,58.1172,58.1104,58.1104,900.0
2014-04-09 09:45:00,85.06,85.06,85.0,85.03,3700.0,58.1309,58.1309,58.0898,58.1104,3700.0
2014-04-09 09:50:00,85.02,85.04,85.01,85.04,900.0,58.1035,58.1172,58.0967,58.1172,900.0
2014-04-09 09:55:00,85.05,85.07,85.05,85.07,2800.0,58.124,58.1377,58.124,58.1377,2800.0
2014-04-09 10:00:00,85.06,85.09,85.05,85.09,4300.0,58.1309,58.1514,58.124,58.1514,4300.0
2014-04-09 10:05:00,85.05,85.09,85.03,85.03,12600.0,58.124,58.1514,58.1104,58.1104,12600.0
2014-04-09 10:10:00,85.04,85.06,85.03,85.03,2900.0,58.1172,58.1309,58.1104,58.1104,2900.0
2014-04-09 10:15:00,85.03,85.06,85.03,85.06,8700.0,58.1104,58.1309,58.1104,58.1309,8700.0
2014-04-09 10:20:00,85.06,85.07,85.03,85.03,6600.0,58.1309,58.1377,58.1104,58.1104,6600.0
2014-04-09 10:25:00,85.03,85.07,85.03,85.03,3100.0,58.1104,58.1377,58.1104,58.1104,3100.0
2014-04-09 10:30:00,85.03,85.04,85.03,85.03,2200.0,58.1104,58.1172,58.1104,58.1104,2200.0
2014-04-09 10:35:00,85.03,85.04,85.03,85.03,4000.0,58.1104,58.1172,58.1104,58.1104,4000.0
2014-04-09 10:40:00,85.03,85.04,85.02,85.02,3700.0,58.1104,58.1172,58.1035,58.1035,3700.0
2014-04-09 10:45:00,85.02,85.04,85.02,85.02,1900.0,58.1035,58.1172,58.1035,58.1035,1900.0
2014-04-09 10:50:00,85.02,85.03,85.02,85.03,2600.0,58.1035,58.1104,58.1035,58.1104,2600.0
2014-04-09 10:55:00,85.02,85.06,85.02,85.06,3800.0,58.1035,58.1309,58.1035,58.1309,3800.0
2014-04-09 11:00:00,85.06,85.08,85.04,85.08,3900.0,58.1309,58.1445,58.1172,58.1445,3900.0
2014-04-09 11:05:00,85.04,85.08,85.04,85.07,4000.0,58.1172,58.1445,58.1172,58.1377,4000.0
2014-04-09 11:10:00,85.07,85.09,85.04,85.06,4200.0,58.1377,58.1514,58.1172,58.1309,4200.0
2014-04-09 11:15:00,85.06,85.1,85.06,85.1,3700.0,58.1309,58.1582,58.1309,58.1582,3700.0
2014-04-09 11:20:00,85.09,85.1,85.08,85.08,2700.0,58.1514,58.1582,58.1445,58.1445,2700.0
2014-04-09 11:25:00,85.08,85.1,85.08,85.09,5200.0,58.1445,58.1582,58.1445,58.1514,5200.0
2014-04-09 11:30:00,85.09,85.1,85.07,85.1,10600.0,58.1514,58.1582,58.1377,58.1582,10600.0
2014-04-09 11:35:00,85.1,85.1,85.08,85.09,4200.0,58.1582,58.1582,58.1445,58.1514,4200.0
2014-04-09 11:40:00,85.08,85.1,85.08,85.09,4600.0,58.1445,58.1582,58.1445,58.1514,4600.0
2014-04-09 11:45:00,85.08,85.1,85.08,85.09,1800.0,58.1445,58.1582,58.1445,58.1514,1800.0
2014-04-09 11:50:00,85.09,85.09,85.06,85.08,13300.0,58.1514,58.1514,58.1309,58.1445,13300.0
2014-04-09 11:55:00,85.08,85.08,85.05,85.06,21100.0,58.1445,58.1445,58.124,58.1309,21100.0
2014-04-09 12:00:00,85.07,85.07,85.05,85.05,14400.0,58.1377,58.1377,58.124,58.124,14400.0
2014-04-09 12:05:00,85.05,85.06,85.05,85.06,2700.0,58.124,58.1309,58.124,58.1309,2700.0
2014-04-09 12:10:00,85.06,85.06,85.06,85.06,100.0,58.1309,58.1309,58.1309,58.1309,100.0
2014-04-09 12:15:00,85.07,85.08,85.05,85.07,3700.0,58.1377,58.1445,58.124,58.1377,3700.0
2014-04-09 12:20:00,85.07,85.08,85.07,85.07,900.0,58.1377,58.1445,58.1377,58.1377,900.0
2014-04-09 12:25:00,85.06,85.07,85.06,85.06,2200.0,58.1309,58.1377,58.1309,58.1309,2200.0
2014-04-09 12:30:00,85.06,85.07,85.06,85.06,4800.0,58.1309,58.1377,58.1309,58.1309,4800.0
2014-04-09 12:35:00,85.06,85.07,85.06,85.07,600.0,58.1309,58.1377,58.1309,58.1377,600.0
2014-04-09 12:40:00,85.06,85.07,85.06,85.07,3400.0,58.1309,58.1377,58.1309,58.1377,3400.0
2014-04-09 12:45:00,85.06,85.07,85.04,85.04,2600.0,58.1309,58.1377,58.1172,58.1172,2600.0
2014-04-09 12:50:00,85.05,85.05,85.03,85.04,500.0,58.124,58.124,58.1104,58.1172,500.0
2014-04-09 12:55:00,85.05,85.06,85.04,85.06,600.0,58.124,58.1309,58.1172,58.1309,600.0
2014-04-09 13:00:00,85.02,85.02,85.0,85.01,2300.0,58.1035,58.1035,58.0898,58.0967,2300.0
2014-04-09 13:05:00,85.0,85.01,85.0,85.01,200.0,58.0898,58.0967,58.0898,58.0967,200.0
2014-04-09 13:10:00,85.0,85.02,85.0,85.02,400.0,58.0898,58.1035,58.0898,58.1035,400.0
2014-04-09 13:15:00,85.01,85.01,84.99,84.99,7300.0,58.0967,58.0967,58.083,58.083,7300.0
2014-04-09 13:20:00,85.0,85.0,84.97,85.0,5600.0,58.0898,58.0898,58.0693,58.0898,5600.0
2014-04-09 13:25:00,85.0,85.0,85.0,85.0,200.0,58.0898,58.0898,58.0898,58.0898,200.0
2014-04-09 13:30:00,85.0,85.0,84.99,84.99,200.0,58.0898,58.0898,58.083,58.083,200.0
2014-04-09 13:35:00,84.98,84.98,84.96,84.96,4200.0,58.0762,58.0762,58.0625,58.0625,4200.0
2014-04-09 13:40:00,84.96,84.99,84.95,84.99,5700.0,58.0625,58.083,58.0557,58.083,5700.0
2014-04-09 13:45:00,84.94,85.06,84.94,85.0,2700.0,58.0488,58.1309,58.0488,58.0898,2700.0
2014-04-09 13:50:00,85.01,85.06,85.0,85.06,600.0,58.0967,58.1309,58.0898,58.1309,600.0
2014-04-09 13:55:00,85.0,85.06,85.0,85.06,400.0,58.0898,58.1309,58.0898,58.1309,400.0
2014-04-09 14:00:00,85.06,85.31,85.04,85.31,58500.0,58.1309,58.3017,58.1172,58.3017,58500.0
2014-04-09 14:05:00,85.29,85.3,85.21,85.25,11600.0,58.288,58.2949,58.2334,58.2607,11600.0
2014-04-09 14:10:00,85.24,85.26,85.23,85.25,5000.0,58.2539,58.2675,58.247,58.2607,5000.0
2014-04-09 14:15:00,85.27,85.27,85.25,85.25,300.0,58.2744,58.2744,58.2607,58.2607,300.0
2014-04-09 14:20:00,85.22,85.34,85.22,85.28,12200.0,58.2402,58.3222,58.2402,58.2812,12200.0
2014-04-09 14:25:00,85.27,85.34,85.27,85.28,11000.0,58.2744,58.3222,58.2744,58.2812,11000.0
2014-04-09 14:30:00,85.28,85.31,85.27,85.27,1900.0,58.2812,58.3017,58.2744,58.2744,1900.0
2014-04-09 14:35:00,85.27,85.29,85.25,85.25,4100.0,58.2744,58.288,58.2607,58.2607,4100.0
2014-04-09 14:40:00,85.25,85.28,85.25,85.25,2300.0,58.2607,58.2812,58.2607,58.2607,2300.0
2014-04-09 14:45:00,85.23,85.23,85.23,85.23,500.0,58.247,58.247,58.247,58.247,500.0
2014-04-09 14:50:00,85.22,85.22,85.21,85.22,3200.0,58.2402,58.2402,58.2334,58.2402,3200.0
2014-04-09 14:55:00,85.21,85.21,85.21,85.21,400.0,58.2334,58.2334,58.2334,58.2334,400.0
2014-04-09 15:00:00,85.24,85.24,85.22,85.22,900.0,58.2539,58.2539,58.2402,58.2402,900.0
2014-04-09 15:05:00,85.22,85.22,85.21,85.21,200.0,58.2402,58.2402,58.2334,58.2334,200.0
2014-04-09 15:10:00,85.26,85.26,85.22,85.26,4200.0,58.2675,58.2675,58.2402,58.2675,4200.0
2014-04-09 15:15:00,85.22,85.23,85.22,85.23,800.0,58.2402,58.247,58.2402,58.247,800.0
2014-04-09 15:20:00,85.25,85.25,85.22,85.22,800.0,58.2607,58.2607,58.2402,58.2402,800.0
2014-04-09 15:25:00,85.25,85.25,85.25,85.25,1200.0,58.2607,58.2607,58.2607,58.2607,1200.0
2014-04-09 15:30:00,85.21,85.23,85.21,85.21,2000.0,58.2334,58.247,58.2334,58.2334,2000.0
2014-04-09 15:35:00,85.21,85.24,85.21,85.24,700.0,58.2334,58.2539,58.2334,58.2539,700.0
2014-04-09 15:40:00,85.23,85.24,85.2,85.24,2600.0,58.247,58.2539,58.2265,58.2539,2600.0
2014-04-09 15:45:00,85.25,85.27,85.22,85.27,8100.0,58.2607,58.2744,58.2402,58.2744,8100.0
2014-04-09 15:50:00,85.27,85.28,85.24,85.26,3600.0,58.2744,58.2812,58.2539,58.2675,3600.0
2014-04-09 15:55:00,85.25,85.3,85.25,85.3,4400.0,58.2607,58.2949,58.2607,58.2949,4400.0
2014-04-10 09:30:00,85.33,85.39,85.33,85.39,5400.0,58.3154,58.3564,58.3154,58.3564,5400.0
2014-04-10 09:35:00,85.37,85.38,85.36,85.37,2100.0,58.3427,58.3495,58.3359,58.3427,2100.0
2014-04-10 09:40:00,85.37,85.4,85.37,85.39,1100.0,58.3427,58.3632,58.3427,58.3564,1100.0
2014-04-10 09:45:00,85.4,85.4,85.33,85.4,2400.0,58.3632,58.3632,58.3154,58.3632,2400.0
2014-04-10 09:50:00,85.4,85.4,85.33,85.34,5300.0,58.3632,58.3632,58.3154,58.3222,5300.0
2014-04-10 09:55:00,85.33,85.4,85.33,85.4,4100.0,58.3154,58.3632,58.3154,58.3632,4100.0
2014-04-10 10:00:00,85.35,85.35,85.35,85.35,200.0,58.329,58.329,58.329,58.329,200.0
2014-04-10 10:05:00,85.35,85.35,85.35,85.35,0.0,58.329,58.329,58.329,58.329,0.0
2014-04-10 10:10:00,85.36,85.4,85.36,85.4,1500.0,58.3359,58.3632,58.3359,58.3632,1500.0
2014-04-10 10:15:00,85.42,85.42,85.39,85.39,1800.0,58.3769,58.3769,58.3564,58.3564,1800.0
2014-04-10 10:20:00,85.43,85.44,85.41,85.44,1800.0,58.3837,58.3906,58.37,58.3906,1800.0
2014-04-10 10:25:00,85.44,85.44,85.41,85.41,800.0,58.3906,58.3906,58.37,58.37,800.0
2014-04-10 10:30:00,85.4,85.41,85.38,85.38,900.0,58.3632,58.37,58.3495,58.3495,900.0
2014-04-10 10:35:00,85.41,85.46,85.39,85.43,2800.0,58.37,58.4042,58.3564,58.3837,2800.0
2014-04-10 10:40:00,85.45,85.45,85.42,85.45,3700.0,58.3974,58.3974,58.3769,58.3974,3700.0
2014-04-10 10:45:00,85.41,85.48,85.41,85.48,2200.0,58.37,58.4179,58.37,58.4179,2200.0
2014-04-10 10:50:00,85.48,85.48,85.46,85.47,1700.0,58.4179,58.4179,58.4042,58.4111,1700.0
2014-04-10 10:55:00,85.47,85.47,85.44,85.44,1000.0,58.4111,58.4111,58.3906,58.3906,1000.0
2014-04-10 11:00:00,85.41,85.43,85.41,85.42,1900.0,58.37,58.3837,58.37,58.3769,1900.0
2014-04-10 11:05:00,85.45,85.47,85.42,85.44,1000.0,58.3974,58.4111,58.3769,58.3906,1000.0
2014-04-10 11:10:00,85.5,85.5,85.5,85.5,300.0,58.4316,58.4316,58.4316,58.4316,300.0
2014-04-10 11:15:00,85.45,85.5,85.45,85.5,900.0,58.3974,58.4316,58.3974,58.4316,900.0
2014-04-10 11:20:00,85.5,85.5,85.45,85.5,13100.0,58.4316,58.4316,58.3974,58.4316,13100.0
2014-04-10 11:25:00,85.5,85.55,85.42,85.55,3000.0,58.4316,58.4657,58.3769,58.4657,3000.0
2014-04-10 11:30:00,85.5,85.55,85.48,85.51,14400.0,58.4316,58.4657,58.4179,58.4384,14400.0
2014-04-10 11:35:00,85.51,85.51,85.49,85.49,2400.0,58.4384,58.4384,58.4247,58.4247,2400.0
2014-04-10 11:40:00,85.5,85.5,85.47,85.47,2900.0,58.4316,58.4316,58.4111,58.4111,2900.0
2014-04-10 11:45:00,85.49,85.49,85.48,85.49,2300.0,58.4247,58.4247,58.4179,58.4247,2300.0
2014-04-10 11:50:00,85.49,85.52,85.49,85.52,2000.0,58.4247,58.4452,58.4247,58.4452,2000.0
2014-04-10 11:55:00,85.51,85.53,85.48,85.48,26000.0,58.4384,58.4521,58.4179,58.4179,26000.0
2014-04-10 12:00:00,85.52,85.52,85.48,85.5,2700.0,58.4452,58.4452,58.4179,58.4316,2700.0
2014-04-10 12:05:00,85.48,85.5,85.48,85.48,4300.0,58.4179,58.4316,58.4179,58.4179,4300.0
2014-04-10 12:10:00,85.49,85.51,85.48,85.51,16800.0,58.4247,58.4384,58.4179,58.4384,16800.0
2014-04-10 12:15:00,85.5,85.56,85.5,85.53,6600.0,58.4316,58.4726,58.4316,58.4521,6600.0
2014-04-10 12:20:00,85.52,85.56,85.52,85.56,5700.0,58.4452,58.4726,58.4452,58.4726,5700.0
2014-04-10 12:25:00,85.56,85.56,85.48,85.5,4300.0,58.4726,58.4726,58.4179,58.4316,4300.0
2014-04-10 12:30:00,85.49,85.52,85.49,85.52,300.0,58.4247,58.4452,58.4247,58.4452,300.0
2014-04-10 12:35:00,85.48,85.51,85.48,85.48,900.0,58.4179,58.4384,58.4179,58.4179,900.0
2014-04-10 12:40:00,85.48,85.52,85.48,85.52,300.0,58.4179,58.4452,58.4179,58.4452,300.0
2014-04-10 12:45:00,85.49,85.52,85.49,85.52,1000.0,58.4247,58.4452,58.4247,58.4452,1000.0
2014-04-10 12:50:00,85.49,85.52,85.49,85.52,1000.0,58.4247,58.4452,58.4247,58.4452,1000.0
2014-04-10 12:55:00,85.49,85.49,85.49,85.49,300.0,58.4247,58.4247,58.4247,58.4247,300.0
2014-04-10 13:00:00,85.48,85.51,85.48,85.48,5700.0,58.4179,58.4384,58.4179,58.4179,5700.0
2014-04-10 13:05:00,85.47,85.48,85.46,85.46,500.0,58.4111,58.4179,58.4042,58.4042,500.0
2014-04-10 13:10:00,85.53,85.54,85.53,85.54,200.0,58.4521,58.4589,58.4521,58.4589,200.0
2014-04-10 13:15:00,85.57,85.58,85.55,85.55,1700.0,58.4794,58.4862,58.4657,58.4657,1700.0
2014-04-10 13:20:00,85.58,85.58,85.58,85.58,2900.0,58.4862,58.4862,58.4862,58.4862,2900.0
2014-04-10 13:25:00,85.55,85.57,85.55,85.57,200.0,58.4657,58.4794,58.4657,58.4794,200.0
2014-04-10 13:30:00,85.57,85.57,85.57,85.57,0.0,58.4794,58.4794,58.4794,58.4794,0.0
2014-04-10 13:35:00,85.59,85.59,85.55,85.56,700.0,58.4931,58.4931,58.4657,58.4726,700.0
2014-04-10 13:40:00,85.56,85.59,85.55,85.55,2100.0,58.4726,58.4931,58.4657,58.4657,2100.0
2014-04-10 13:45:00,85.56,85.57,85.54,85.54,2000.0,58.4726,58.4794,58.4589,58.4589,2000.0
2014-04-10 13:50:00,85.54,85.54,85.54,85.54,600.0,58.4589,58.4589,58.4589,58.4589,600.0
2014-04-10 13:55:00,85.52,85.52,85.52,85.52,1300.0,58.4452,58.4452,58.4452,58.4452,1300.0
2014-04-10 14:00:00,85.54,85.54,85.5,85.5,1600.0,58.4589,58.4589,58.4316,58.4316,1600.0
2014-04-10 14:05:00,85.51,85.51,85.48,85.51,1500.0,58.4384,58.4384,58.4179,58.4384,1500.0
2014-04-10 14:10:00,85.52,85.52,85.52,85.52,1100.0,58.4452,58.4452,58.4452,58.4452,1100.0
2014-04-10 14:15:00,85.48,85.48,85.45,85.45,1000.0,58.4179,58.4179,58.3974,58.3974,1000.0
2014-04-10 14:20:00,85.52,85.52,85.45,85.45,900.0,58.4452,58.4452,58.3974,58.3974,900.0
2014-04-10 14:25:00,85.52,85.52,85.48,85.51,2600.0,58.4452,58.4452,58.4179,58.4384,2600.0
2014-04-10 14:30:00,85.45,85.51,85.45,85.51,500.0,58.3974,58.4384,58.3974,58.4384,500.0
2014-04-10 14:35:00,85.53,85.53,85.53,85.53,400.0,58.4521,58.4521,58.4521,58.4521,400.0
2014-04-10 14:40:00,85.48,85.48,85.48,85.48,2200.0,58.4179,58.4179,58.4179,58.4179,2200.0
2014-04-10 14:45:00,85.48,85.5,85.47,85.5,2000.0,58.4179,58.4316,58.4111,58.4316,2000.0
2014-04-10 14:50:00,85.48,85.48,85.48,85.48,200.0,58.4179,58.4179,58.4179,58.4179,200.0
2014-04-10 14:55:00,85.5,85.5,85.48,85.49,1200.0,58.4316,58.4316,58.4179,58.4247,1200.0
2014-04-10 15:00:00,85.49,85.49,85.48,85.48,400.0,58.4247,58.4247,58.4179,58.4179,400.0
2014-04-10 15:05:00,85.48,85.48,85.48,85.48,0.0,58.4179,58.4179,58.4179,58.4179,0.0
2014-04-10 15:10:00,85.5,85.5,85.5,85.5,400.0,58.4316,58.4316,58.4316,58.4316,400.0
2014-04-10 15:15:00,85.47,85.5,85.47,85.47,900.0,58.4111,58.4316,58.4111,58.4111,900.0
2014-04-10 15:20:00,85.48,85.48,85.47,85.47,500.0,58.4179,58.4179,58.4111,58.4111,500.0
2014-04-10 15:25:00,85.47,85.48,85.47,85.48,600.0,58.4111,58.4179,58.4111,58.4179,600.0
2014-04-10 15:30:00,85.48,85.48,85.45,85.45,2000.0,58.4179,58.4179,58.3974,58.3974,2000.0
2014-04-10 15:35:00,85.45,85.45,85.45,85.45,200.0,58.3974,58.3974,58.3974,58.3974,200.0
2014-04-10 15:40:00,85.45,85.47,85.45,85.46,2700.0,58.3974,58.4111,58.3974,58.4042,2700.0
2014-04-10 15:45:00,85.46,85.46,85.46,85.46,100.0,58.4042,58.4042,58.4042,58.4042,100.0
2014-04-10 15:50:00,85.47,85.47,85.47,85.47,500.0,58.4111,58.4111,58.4111,58.4111,500.0
2014-04-10 15:55:00,85.47,85.47,85.46,85.47,4100.0,58.4111,58.4111,58.4042,58.4111,4100.0
2014-04-11 09:30:00,85.59,85.64,85.59,85.61,5600.0,58.4931,58.5272,58.4931,58.5067,5600.0
2014-04-11 09:35:00,85.61,85.64,85.61,85.62,600.0,58.5067,58.5272,58.5067,58.5136,600.0
2014-04-11 09:40:00,85.53,85.6,85.53,85.54,3300.0,58.4521,58.4999,58.4521,58.4589,3300.0
2014-04-11 09:45:00,85.62,85.62,85.62,85.62,800.0,58.5136,58.5136,58.5136,58.5136,800.0
2014-04-11 09:50:00,85.6,85.6,85.56,85.56,600.0,58.4999,58.4999,58.4726,58.4726,600.0
2014-04-11 09:55:00,85.59,85.59,85.54,85.58,7100.0,58.4931,58.4931,58.4589,58.4862,7100.0
2014-04-11 10:00:00,85.54,85.58,85.54,85.58,700.0,58.4589,58.4862,58.4589,58.4862,700.0
2014-04-11 10:05:00,85.58,85.58,85.58,85.58,1000.0,58.4862,58.4862,58.4862,58.4862,1000.0
2014-04-11 10:10:00,85.53,85.53,85.53,85.53,300.0,58.4521,58.4521,58.4521,58.4521,300.0
2014-04-11 10:15:00,85.53,85.53,85.53,85.53,0.0,58.4521,58.4521,58.4521,58.4521,0.0
2014-04-11 10:20:00,85.6,85.6,85.54,85.57,1400.0,58.4999,58.4999,58.4589,58.4794,1400.0
2014-04-11 10:25:00,85.56,85.58,85.56,85.58,600.0,58.4726,58.4862,58.4726,58.4862,600.0
2014-04-11 10:30:00,85.55,85.58,85.55,85.58,1700.0,58.4657,58.4862,58.4657,58.4862,1700.0
2014-04-11 10:35:00,85.56,85.56,85.54,85.56,1200.0,58.4726,58.4726,58.4589,58.4726,1200.0
2014-04-11 10:40:00,85.58,85.58,85.54,85.54,2800.0,58.4862,58.4862,58.4589,58.4589,2800.0
2014-04-11 10:45:00,85.55,85.56,85.53,85.53,1000.0,58.4657,58.4726,58.4521,58.4521,1000.0
2014-04-11 10:50:00,85.54,85.54,85.53,85.54,3000.0,58.4589,58.4589,58.4521,58.4589,3000.0
2014-04-11 10:55:00,85.53,85.54,85.53,85.53,2000.0,58.4521,58.4589,58.4521,58.4521,2000.0
2014-04-11 11:00:00,85.53,85.53,85.53,85.53,0.0,58.4521,58.4521,58.4521,58.4521,0.0
2014-04-11 11:05:00,85.54,85.54,85.52,85.54,5200.0,58.4589,58.4589,58.4452,58.4589,5200.0
2014-04-11 11:10:00,85.54,85.55,85.54,85.55,1500.0,58.4589,58.4657,58.4589,58.4657,1500.0
2014-04-11 11:15:00,85.53,85.54,85.51,85.54,3400.0,58.4521,58.4589,58.4384,58.4589,3400.0
2014-04-11 11:20:00,85.54,85.54,85.5,85.5,400.0,58.4589,58.4589,58.4316,58.4316,400.0
2014-04-11 11:25:00,85.49,85.54,85.49,85.54,200.0,58.4247,58.4589,58.4247,58.4589,200.0
2014-04-11 11:30:00,85.5,85.53,85.49,85.49,500.0,58.4316,58.4521,58.4247,58.4247,500.0
2014-04-11 11:35:00,85.52,85.55,85.52,85.55,1100.0,58.4452,58.4657,58.4452,58.4657,1100.0
2014-04-11 11:40:00,85.55,85.55,85.51,85.52,1700.0,58.4657,58.4657,58.4384,58.4452,1700.0
2014-04-11 11:45:00,85.52,85.52,85.52,85.52,0.0,58.4452,58.4452,58.4452,58.4452,0.0
2014-04-11 11:50:00,85.55,85.55,85.54,85.54,500.0,58.4657,58.4657,58.4589,58.4589,500.0
2014-04-11 11:55:00,85.54,85.54,85.54,85.54,0.0,58.4589,58.4589,58.4589,58.4589,0.0
2014-04-11 12:00:00,85.5,85.53,85.5,85.52,2100.0,58.4316,58.4521,58.4316,58.4452,2100.0
2014-04-11 12:05:00,85.52,85.52,85.52,85.52,100.0,58.4452,58.4452,58.4452,58.4452,100.0
2014-04-11 12:10:00,85.54,85.55,85.54,85.55,1100.0,58.4589,58.4657,58.4589,58.4657,1100.0
2014-04-11 12:15:00,85.52,85.52,85.52,85.52,100.0,58.4452,58.4452,58.4452,58.4452,100.0
2014-04-11 12:20:00,85.52,85.52,85.52,85.52,100.0,58.4452,58.4452,58.4452,58.4452,100.0
2014-04-11 12:25:00,85.53,85.54,85.52,85.54,300.0,58.4521,58.4589,58.4452,58.4589,300.0
2014-04-11 12:30:00,85.53,85.53,85.48,85.48,900.0,58.4521,58.4521,58.4179,58.4179,900.0
2014-04-11 12:35:00,85.48,85.48,85.48,85.48,0.0,58.4179,58.4179,58.4179,58.4179,0.0
2014-04-11 12:40:00,85.49,85.52,85.45,85.48,3600.0,58.4247,58.4452,58.3974,58.4179,3600.0
2014-04-11 12:45:00,85.53,85.53,85.48,85.48,400.0,58.4521,58.4521,58.4179,58.4179,400.0
2014-04-11 12:50:00,85.47,85.48,85.46,85.48,400.0,58.4111,58.4179,58.4042,58.4179,400.0
2014-04-11 12:55:00,85.54,85.54,85.51,85.53,1300.0,58.4589,58.4589,58.4384,58.4521,1300.0
2014-04-11 13:00:00,85.49,85.53,85.49,85.53,300.0,58.4247,58.4521,58.4247,58.4521,300.0
2014-04-11 13:05:00,85.51,85.56,85.51,85.53,2800.0,58.4384,58.4726,58.4384,58.4521,2800.0
2014-04-11 13:10:00,85.52,85.52,85.52,85.52,100.0,58.4452,58.4452,58.4452,58.4452,100.0
2014-04-11 13:15:00,85.55,85.55,85.55,85.55,400.0,58.4657,58.4657,58.4657,58.4657,400.0
2014-04-11 13:20:00,85.54,85.55,85.5,85.5,700.0,58.4589,58.4657,58.4316,58.4316,700.0
2014-04-11 13:25:00,85.5,85.51,85.5,85.51,600.0,58.4316,58.4384,58.4316,58.4384,600.0
2014-04-11 13:30:00,85.51,85.56,85.51,85.56,1800.0,58.4384,58.4726,58.4384,58.4726,1800.0
2014-04-11 13:35:00,85.51,85.55,85.51,85.55,900.0,58.4384,58.4657,58.4384,58.4657,900.0
2014-04-11 13:40:00,85.55,85.55,85.55,85.55,0.0,58.4657,58.4657,58.4657,58.4657,0.0
2014-04-11 13:45:00,85.54,85.54,85.52,85.52,2300.0,58.4589,58.4589,58.4452,58.4452,2300.0
2014-04-11 13:50:00,85.51,85.51,85.51,85.51,1400.0,58.4384,58.4384,58.4384,58.4384,1400.0
2014-04-11 13:55:00,85.55,85.55,85.51,85.55,1400.0,58.4657,58.4657,58.4384,58.4657,1400.0
2014-04-11 14:00:00,85.53,85.53,85.53,85.53,400.0,58.4521,58.4521,58.4521,58.4521,400.0
2014-04-11 14:05:00,85.56,85.56,85.53,85.53,1600.0,58.4726,58.4726,58.4521,58.4521,1600.0
2014-04-11 14:10:00,85.53,85.54,85.53,85.54,700.0,58.4521,58.4589,58.4521,58.4589,700.0
2014-04-11 14:15:00,85.54,85.55,85.54,85.55,1300.0,58.4589,58.4657,58.4589,58.4657,1300.0
2014-04-11 14:20:00,85.57,85.57,85.56,85.57,700.0,58.4794,58.4794,58.4726,58.4794,700.0
2014-04-11 14:25:00,85.56,85.56,85.56,85.56,200.0,58.4726,58.4726,58.4726,58.4726,200.0
2014-04-11 14:30:00,85.56,85.57,85.55,85.55,1700.0,58.4726,58.4794,58.4657,58.4657,1700.0
2014-04-11 14:35:00,85.55,85.56,85.54,85.54,500.0,58.4657,58.4726,58.4589,58.4589,500.0
2014-04-11 14:40:00,85.57,85.57,85.57,85.57,100.0,58.4794,58.4794,58.4794,58.4794,100.0
2014-04-11 14:45:00,85.56,85.56,85.56,85.56,100.0,58.4726,58.4726,58.4726,58.4726,100.0
2014-04-11 14:50:00,85.54,85.55,85.54,85.55,200.0,58.4589,58.4657,58.4589,58.4657,200.0
2014-04-11 14:55:00,85.56,85.56,85.54,85.54,300.0,58.4726,58.4726,58.4589,58.4589,300.0
2014-04-11 15:00:00,85.53,85.55,85.53,85.55,1900.0,58.4521,58.4657,58.4521,58.4657,1900.0
2014-04-11 15:05:00,85.56,85.56,85.53,85.56,3000.0,58.4726,58.4726,58.4521,58.4726,3000.0
2014-04-11 15:10:00,85.54,85.56,85.54,85.54,6400.0,58.4589,58.4726,58.4589,58.4589,6400.0
2014-04-11 15:15:00,85.54,85.54,85.54,85.54,300.0,58.4589,58.4589,58.4589,58.4589,300.0
2014-04-11 15:20:00,85.54,85.57,85.54,85.57,1500.0,58.4589,58.4794,58.4589,58.4794,1500.0
2014-04-11 15:25:00,85.53,85.55,85.53,85.55,1400.0,58.4521,58.4657,58.4521,58.4657,1400.0
2014-04-11 15:30:00,85.56,85.56,85.53,85.53,2100.0,58.4726,58.4726,58.4521,58.4521,2100.0
2014-04-11 15:35:00,85.54,85.54,85.53,85.53,200.0,58.4589,58.4589,58.4521,58.4521,200.0
2014-04-11 15:40:00,85.53,85.57,85.53,85.54,1600.0,58.4521,58.4794,58.4521,58.4589,1600.0
2014-04-11 15:45:00,85.55,85.56,85.54,85.56,6100.0,58.4657,58.4726,58.4589,58.4726,6100.0
2014-04-11 15:50:00,85.55,85.55,85.53,85.53,300.0,58.4657,58.4657,58.4521,58.4521,300.0
2014-04-11 15:55:00,85.54,85.54,85.53,85.53,6200.0,58.4589,58.4589,58.4521,58.4521,6200.0
2014-04-14 09:30:00,85.55,85.55,85.47,85.47,27000.0,58.4657,58.4657,58.4111,58.4111,27000.0
2014-04-14 09:35:00,85.47,85.47,85.47,85.47,0.0,58.4111,58.4111,58.4111,58.4111,0.0
2014-04-14 09:40:00,85.47,85.47,85.47,85.47,0.0,58.4111,58.4111,58.4111,58.4111,0.0
2014-04-14 09:45:00,85.54,85.55,85.54,85.54,3200.0,58.4589,58.4657,58.4589,58.4589,3200.0
2014-04-14 09:50:00,85.52,85.52,85.52,85.52,100.0,58.4452,58.4452,58.4452,58.4452,100.0
2014-04-14 09:55:00,85.49,85.49,85.49,85.49,300.0,58.4247,58.4247,58.4247,58.4247,300.0
2014-04-14 10:00:00,85.49,85.49,85.49,85.49,300.0,58.4247,58.4247,58.4247,58.4247,300.0
2014-04-14 10:05:00,85.49,85.51,85.49,85.51,900.0,58.4247,58.4384,58.4247,58.4384,900.0
2014-04-14 10:10:00,85.5,85.52,85.5,85.5,4700.0,58.4316,58.4452,58.4316,58.4316,4700.0
2014-04-14 10:15:00,85.51,85.52,85.49,85.49,3000.0,58.4384,58.4452,58.4247,58.4247,3000.0
2014-04-14 10:20:00,85.48,85.49,85.48,85.48,1900.0,58.4179,58.4247,58.4179,58.4179,1900.0
2014-04-14 10:25:00,85.49,85.49,85.49,85.49,500.0,58.4247,58.4247,58.4247,58.4247,500.0
2014-04-14 10:30:00,85.46,85.49,85.46,85.49,3200.0,58.4042,58.4247,58.4042,58.4247,3200.0
2014-04-14 10:35:00,85.48,85.48,85.46,85.46,4100.0,58.4179,58.4179,58.4042,58.4042,4100.0
2014-04-14 10:40:00,85.47,85.49,85.47,85.49,12000.0,58.4111,58.4247,58.4111,58.4247,12000.0
2014-04-14 10:45:00,85.47,85.49,85.47,85.49,12400.0,58.4111,58.4247,58.4111,58.4247,12400.0
2014-04-14 10:50:00,85.47,85.49,85.44,85.49,2500.0,58.4111,58.4247,58.3906,58.4247,2500.0
2014-04-14 10:55:00,85.43,85.47,85.43,85.47,1500.0,58.3837,58.4111,58.3837,58.4111,1500.0
2014-04-14 11:00:00,85.49,85.49,85.45,85.45,500.0,58.4247,58.4247,58.3974,58.3974,500.0
2014-04-14 11:05:00,85.46,85.48,85.46,85.48,200.0,58.4042,58.4179,58.4042,58.4179,200.0
2014-04-14 11:10:00,85.52,85.52,85.52,85.52,300.0,58.4452,58.4452,58.4452,58.4452,300.0
2014-04-14 11:15:00,85.48,85.52,85.48,85.51,600.0,58.4179,58.4452,58.4179,58.4384,600.0
2014-04-14 11:20:00,85.51,85.51,85.51,85.51,200.0,58.4384,58.4384,58.4384,58.4384,200.0
2014-04-14 11:25:00,85.45,85.45,85.45,85.45,6300.0,58.3974,58.3974,58.3974,58.3974,6300.0
2014-04-14 11:30:00,85.47,85.47,85.47,85.47,200.0,58.4111,58.4111,58.4111,58.4111,200.0
2014-04-14 11:35:00,85.51,85.51,85.47,85.51,1700.0,58.4384,58.4384,58.4111,58.4384,1700.0
2014-04-14 11:40:00,85.51,85.51,85.51,85.51,900.0,58.4384,58.4384,58.4384,58.4384,900.0
2014-04-14 11:45:00,85.51,85.51,85.51,85.51,100.0,58.4384,58.4384,58.4384,58.4384,100.0
2014-04-14 11:50:00,85.46,85.47,85.46,85.47,2400.0,58.4042,58.4111,58.4042,58.4111,2400.0
2014-04-14 11:55:00,85.51,85.51,85.46,85.47,2300.0,58.4384,58.4384,58.4042,58.4111,2300.0
2014-04-14 12:00:00,85.47,85.47,85.47,85.47,0.0,58.4111,58.4111,58.4111,58.4111,0.0
2014-04-14 12:05:00,85.5,85.51,85.45,85.45,3800.0,58.4316,58.4384,58.3974,58.3974,3800.0
2014-04-14 12:10:00,85.45,85.5,85.45,85.49,4700.0,58.3974,58.4316,58.3974,58.4247,4700.0
2014-04-14 12:15:00,85.48,85.48,85.45,85.45,600.0,58.4179,58.4179,58.3974,58.3974,600.0
2014-04-14 12:20:00,85.5,85.5,85.47,85.47,4100.0,58.4316,58.4316,58.4111,58.4111,4100.0
2014-04-14 12:25:00,85.48,85.51,85.41,85.45,5600.0,58.4179,58.4384,58.37,58.3974,5600.0
2014-04-14 12:30:00,85.49,85.51,85.44,85.44,10600.0,58.4247,58.4384,58.3906,58.3906,10600.0
2014-04-14 12:35:00,85.42,85.46,85.42,85.46,600.0,58.3769,58.4042,58.3769,58.4042,600.0
2014-04-14 12:40:00,85.47,85.5,85.42,85.5,900.0,58.4111,58.4316,58.3769,58.4316,900.0
2014-04-14 12:45:00,85.5,85.51,85.46,85.51,700.0,58.4316,58.4384,58.4042,58.4384,700.0
2014-04-14 12:50:00,85.48,85.48,85.48,85.48,200.0,58.4179,58.4179,58.4179,58.4179,200.0
2014-04-14 12:55:00,85.51,85.51,85.51,85.51,200.0,58.4384,58.4384,58.4384,58.4384,200.0
2014-04-14 13:00:00,85.48,85.49,85.48,85.49,300.0,58.4179,58.4247,58.4179,58.4247,300.0
2014-04-14 13:05:00,85.5,85.53,85.5,85.52,10500.0,58.4316,58.4521,58.4316,58.4452,10500.0
2014-04-14 13:10:00,85.49,85.49,85.49,85.49,300.0,58.4247,58.4247,58.4247,58.4247,300.0
2014-04-14 13:15:00,85.49,85.49,85.49,85.49,400.0,58.4247,58.4247,58.4247,58.4247,400.0
2014-04-14 13:20:00,85.47,85.47,85.46,85.47,7000.0,58.4111,58.4111,58.4042,58.4111,7000.0
2014-04-14 13:25:00,85.46,85.47,85.46,85.47,700.0,58.4042,58.4111,58.4042,58.4111,700.0
2014-04-14 13:30:00,85.47,85.47,85.47,85.47,800.0,58.4111,58.4111,58.4111,58.4111,800.0
2014-04-14 13:35:00,85.47,85.47,85.46,85.47,3000.0,58.4111,58.4111,58.4042,58.4111,3000.0
2014-04-14 13:40:00,85.47,85.5,85.47,85.48,8300.0,58.4111,58.4316,58.4111,58.4179,8300.0
2014-04-14 13:45:00,85.47,85.47,85.47,85.47,300.0,58.4111,58.4111,58.4111,58.4111,300.0
2014-04-14 13:50:00,85.48,85.49,85.48,85.49,400.0,58.4179,58.4247,58.4179,58.4247,400.0
2014-04-14 13:55:00,85.48,85.49,85.46,85.48,4200.0,58.4179,58.4247,58.4042,58.4179,4200.0
2014-04-14 14:00:00,85.48,85.48,85.48,85.48,0.0,58.4179,58.4179,58.4179,58.4179,0.0
2014-04-14 14:05:00,85.51,85.51,85.49,85.5,5300.0,58.4384,58.4384,58.4247,58.4316,5300.0
2014-04-14 14:10:00,85.51,85.51,85.51,85.51,100.0,58.4384,58.4384,58.4384,58.4384,100.0
2014-04-14 14:15:00,85.51,85.51,85.51,85.51,100.0,58.4384,58.4384,58.4384,58.4384,100.0
2014-04-14 14:20:00,85.49,85.49,85.49,85.49,100.0,58.4247,58.4247,58.4247,58.4247,100.0
2014-04-14 14:25:00,85.49,85.49,85.49,85.49,0.0,58.4247,58.4247,58.4247,58.4247,0.0
2014-04-14 14:30:00,85.5,85.5,85.5,85.5,200.0,58.4316,58.4316,58.4316,58.4316,200.0
2014-04-14 14:35:00,85.5,85.51,85.5,85.51,1800.0,58.4316,58.4384,58.4316,58.4384,1800.0
2014-04-14 14:40:00,85.5,85.51,85.5,85.5,900.0,58.4316,58.4384,58.4316,58.4316,900.0
2014-04-14 14:45:00,85.51,85.54,85.47,85.54,22200.0,58.4384,58.4589,58.4111,58.4589,22200.0
2014-04-14 14:50:00,85.53,85.53,85.51,85.51,1600.0,58.4521,58.4521,58.4384,58.4384,1600.0
2014-04-14 14:55:00,85.52,85.55,85.5,85.53,8100.0,58.4452,58.4657,58.4316,58.4521,8100.0
2014-04-14 15:00:00,85.53,85.53,85.52,85.52,1200.0,58.4521,58.4521,58.4452,58.4452,1200.0
2014-04-14 15:05:00,85.52,85.52,85.52,85.52,500.0,58.4452,58.4452,58.4452,58.4452,500.0
2014-04-14 15:10:00,85.53,85.53,85.53,85.53,2000.0,58.4521,58.4521,58.4521,58.4521,2000.0
2014-04-14 15:15:00,85.52,85.52,85.5,85.52,2800.0,58.4452,58.4452,58.4316,58.4452,2800.0
2014-04-14 15:20:00,85.5,85.52,85.5,85.52,1900.0,58.4316,58.4452,58.4316,58.4452,1900.0
2014-04-14 15:25:00,85.52,85.53,85.5,85.53,700.0,58.4452,58.4521,58.4316,58.4521,700.0
2014-04-14 15:30:00,85.5,85.51,85.5,85.5,5900.0,58.4316,58.4384,58.4316,58.4316,5900.0
2014-04-14 15:35:00,85.54,85.54,85.5,85.53,400.0,58.4589,58.4589,58.4316,58.4521,400.0
2014-04-14 15:40:00,85.51,85.53,85.51,85.53,2000.0,58.4384,58.4521,58.4384,58.4521,2000.0
2014-04-14 15:45:00,85.51,85.53,85.51,85.53,1100.0,58.4384,58.4521,58.4384,58.4521,1100.0
2014-04-14 15:50:00,85.52,85.53,85.51,85.53,8600.0,58.4452,58.4521,58.4384,58.4521,8600.0
2014-04-14 15:55:00,85.51,85.54,85.5,85.53,7800.0,58.4384,58.4589,58.4316,58.4521,7800.0
2014-04-15 09:30:00,85.49,85.52,85.48,85.48,5900.0,58.4247,58.4452,58.4179,58.4179,5900.0
2014-04-15 09:35:00,85.49,85.49,85.41,85.45,1300.0,58.4247,58.4247,58.37,58.3974,1300.0
2014-04-15 09:40:00,85.42,85.42,85.42,85.42,100.0,58.3769,58.3769,58.3769,58.3769,100.0
2014-04-15 09:45:00,85.46,85.46,85.46,85.46,200.0,58.4042,58.4042,58.4042,58.4042,200.0
2014-04-15 09:50:00,85.46,85.46,85.46,85.46,0.0,58.4042,58.4042,58.4042,58.4042,0.0
2014-04-15 09:55:00,85.46,85.46,85.46,85.46,100.0,58.4042,58.4042,58.4042,58.4042,100.0
2014-04-15 10:00:00,85.42,85.42,85.42,85.42,300.0,58.3769,58.3769,58.3769,58.3769,300.0
2014-04-15 10:05:00,85.47,85.47,85.47,85.47,2400.0,58.4111,58.4111,58.4111,58.4111,2400.0
2014-04-15 10:10:00,85.47,85.47,85.47,85.47,0.0,58.4111,58.4111,58.4111,58.4111,0.0
2014-04-15 10:15:00,85.53,85.54,85.49,85.49,1500.0,58.4521,58.4589,58.4247,58.4247,1500.0
2014-04-15 10:20:00,85.52,85.54,85.46,85.46,1000.0,58.4452,58.4589,58.4042,58.4042,1000.0
2014-04-15 10:25:00,85.47,85.47,85.46,85.46,1600.0,58.4111,58.4111,58.4042,58.4042,1600.0
2014-04-15 10:30:00,85.47,85.54,85.47,85.54,900.0,58.4111,58.4589,58.4111,58.4589,900.0
2014-04-15 10:35:00,85.53,85.54,85.47,85.54,3300.0,58.4521,58.4589,58.4111,58.4589,3300.0
2014-04-15 10:40:00,85.54,85.54,85.53,85.53,400.0,58.4589,58.4589,58.4521,58.4521,400.0
2014-04-15 10:45:00,85.54,85.54,85.53,85.53,200.0,58.4589,58.4589,58.4521,58.4521,200.0
2014-04-15 10:50:00,85.52,85.52,85.52,85.52,600.0,58.4452,58.4452,58.4452,58.4452,600.0
2014-04-15 10:55:00,85.54,85.62,85.5,85.55,11400.0,58.4589,58.5136,58.4316,58.4657,11400.0
2014-04-15 11:00:00,85.56,85.56,85.56,85.56,3000.0,58.4726,58.4726,58.4726,58.4726,3000.0
2014-04-15 11:05:00,85.57,85.65,85.57,85.65,800.0,58.4794,58.5341,58.4794,58.5341,800.0
2014-04-15 11:10:00,85.62,85.62,85.62,85.62,700.0,58.5136,58.5136,58.5136,58.5136,700.0
2014-04-15 11:15:00,85.62,85.62,85.62,85.62,0.0,58.5136,58.5136,58.5136,58.5136,0.0
2014-04-15 11:20:00,85.56,85.56,85.56,85.56,200.0,58.4726,58.4726,58.4726,58.4726,200.0
2014-04-15 11:25:00,85.64,85.66,85.61,85.62,3500.0,58.5272,58.5409,58.5067,58.5136,3500.0
2014-04-15 11:30:00,85.63,85.63,85.63,85.63,2500.0,58.5204,58.5204,58.5204,58.5204,2500.0
2014-04-15 11:35:00,85.62,85.62,85.6,85.61,1400.0,58.5136,58.5136,58.4999,58.5067,1400.0
2014-04-15 11:40:00,85.6,85.61,85.6,85.61,300.0,58.4999,58.5067,58.4999,58.5067,300.0
2014-04-15 11:45:00,85.63,85.63,85.57,85.57,1500.0,58.5204,58.5204,58.4794,58.4794,1500.0
2014-04-15 11:50:00,85.62,85.62,85.6,85.61,500.0,58.5136,58.5136,58.4999,58.5067,500.0
2014-04-15 11:55:00,85.61,85.61,85.58,85.61,700.0,58.5067,58.5067,58.4862,58.5067,700.0
2014-04-15 12:00:00,85.59,85.66,85.58,85.58,36900.0,58.4931,58.5409,58.4862,58.4862,36900.0
2014-04-15 12:05:00,85.64,85.65,85.58,85.65,600.0,58.5272,58.5341,58.4862,58.5341,600.0
2014-04-15 12:10:00,85.63,85.65,85.58,85.65,1700.0,58.5204,58.5341,58.4862,58.5341,1700.0
2014-04-15 12:15:00,85.65,85.65,85.65,85.65,0.0,58.5341,58.5341,58.5341,58.5341,0.0
2014-04-15 12:20:00,85.61,85.65,85.61,85.65,200.0,58.5067,58.5341,58.5067,58.5341,200.0
2014-04-15 12:25:00,85.61,85.66,85.61,85.66,2100.0,58.5067,58.5409,58.5067,58.5409,2100.0
2014-04-15 12:30:00,85.61,85.63,85.61,85.63,800.0,58.5067,58.5204,58.5067,58.5204,800.0
2014-04-15 12:35:00,85.69,85.69,85.63,85.64,900.0,58.5614,58.5614,58.5204,58.5272,900.0
2014-04-15 12:40:00,85.66,85.66,85.65,85.65,1800.0,58.5409,58.5409,58.5341,58.5341,1800.0
2014-04-15 12:45:00,85.65,85.65,85.65,85.65,300.0,58.5341,58.5341,58.5341,58.5341,300.0
2014-04-15 12:50:00,85.66,85.66,85.66,85.66,100.0,58.5409,58.5409,58.5409,58.5409,100.0
2014-04-15 12:55:00,85.66,85.66,85.66,85.66,0.0,58.5409,58.5409,58.5409,58.5409,0.0
2014-04-15 13:00:00,85.71,85.71,85.71,85.71,800.0,58.5751,58.5751,58.5751,58.5751,800.0
2014-04-15 13:05:00,85.68,85.68,85.67,85.67,600.0,58.5546,58.5546,58.5477,58.5477,600.0
2014-04-15 13:10:00,85.65,85.67,85.65,85.67,200.0,58.5341,58.5477,58.5341,58.5477,200.0
2014-04-15 13:15:00,85.67,85.67,85.67,85.67,100.0,58.5477,58.5477,58.5477,58.5477,100.0
2014-04-15 13:20:00,85.67,85.69,85.67,85.69,200.0,58.5477,58.5614,58.5477,58.5614,200.0
2014-04-15 13:25:00,85.69,85.69,85.66,85.66,1000.0,58.5614,58.5614,58.5409,58.5409,1000.0
2014-04-15 13:30:00,85.66,85.66,85.65,85.65,2500.0,58.5409,58.5409,58.5341,58.5341,2500.0
2014-04-15 13:35:00,85.63,85.63,85.61,85.61,2300.0,58.5204,58.5204,58.5067,58.5067,2300.0
2014-04-15 13:40:00,85.61,85.61,85.61,85.61,0.0,58.5067,58.5067,58.5067,58.5067,0.0
2014-04-15 13:45:00,85.61,85.64,85.61,85.61,500.0,58.5067,58.5272,58.5067,58.5067,500.0
2014-04-15 13:50:00,85.62,85.62,85.6,85.6,500.0,58.5136,58.5136,58.4999,58.4999,500.0
2014-04-15 13:55:00,85.61,85.61,85.58,85.58,300.0,58.5067,58.5067,58.4862,58.4862,300.0
2014-04-15 14:00:00,85.62,85.62,85.59,85.6,800.0,58.5136,58.5136,58.4931,58.4999,800.0
2014-04-15 14:05:00,85.6,85.62,85.6,85.61,800.0,58.4999,58.5136,58.4999,58.5067,800.0
2014-04-15 14:10:00,85.62,85.64,85.59,85.64,900.0,58.5136,58.5272,58.4931,58.5272,900.0
2014-04-15 14:15:00,85.61,85.61,85.61,85.61,3400.0,58.5067,58.5067,58.5067,58.5067,3400.0
2014-04-15 14:20:00,85.64,85.64,85.59,85.63,2000.0,58.5272,58.5272,58.4931,58.5204,2000.0
2014-04-15 14:25:00,85.61,85.64,85.61,85.61,1500.0,58.5067,58.5272,58.5067,58.5067,1500.0
2014-04-15 14:30:00,85.61,85.61,85.59,85.59,800.0,58.5067,58.5067,58.4931,58.4931,800.0
2014-04-15 14:35:00,85.58,85.61,85.58,85.61,600.0,58.4862,58.5067,58.4862,58.5067,600.0
2014-04-15 14:40:00,85.59,85.61,85.58,85.58,1300.0,58.4931,58.5067,58.4862,58.4862,1300.0
2014-04-15 14:45:00,85.59,85.61,85.57,85.59,1200.0,58.4931,58.5067,58.4794,58.4931,1200.0
2014-04-15 14:50:00,85.56,85.58,85.53,85.56,6100.0,58.4726,58.4862,58.4521,58.4726,6100.0
2014-04-15 14:55:00,85.55,85.55,85.55,85.55,400.0,58.4657,58.4657,58.4657,58.4657,400.0
2014-04-15 15:00:00,85.55,85.55,85.55,85.55,0.0,58.4657,58.4657,58.4657,58.4657,0.0
2014-04-15 15:05:00,85.55,85.62,85.54,85.56,2900.0,58.4657,58.5136,58.4589,58.4726,2900.0
2014-04-15 15:10:00,85.54,85.54,85.53,85.53,500.0,58.4589,58.4589,58.4521,58.4521,500.0
2014-04-15 15:15:00,85.54,85.57,85.54,85.57,400.0,58.4589,58.4794,58.4589,58.4794,400.0
2014-04-15 15:20:00,85.57,85.57,85.54,85.54,1500.0,58.4794,58.4794,58.4589,58.4589,1500.0
2014-04-15 15:25:00,85.54,85.54,85.54,85.54,2100.0,58.4589,58.4589,58.4589,58.4589,2100.0
2014-04-15 15:30:00,85.57,85.57,85.56,85.56,8100.0,58.4794,58.4794,58.4726,58.4726,8100.0
2014-04-15 15:35:00,85.57,85.59,85.54,85.54,3800.0,58.4794,58.4931,58.4589,58.4589,3800.0
2014-04-15 15:40:00,85.56,85.56,85.55,85.55,600.0,58.4726,58.4726,58.4657,58.4657,600.0
2014-04-15 15:45:00,85.56,85.56,85.56,85.56,500.0,58.4726,58.4726,58.4726,58.4726,500.0
2014-04-15 15:50:00,85.54,85.56,85.54,85.56,1600.0,58.4589,58.4726,58.4589,58.4726,1600.0
2014-04-15 15:55:00,85.55,85.59,85.54,85.59,16400.0,58.4657,58.4931,58.4589,58.4931,16400.0
2014-04-16 09:30:00,85.48,85.48,85.4,85.4,3600.0,58.4179,58.4179,58.3632,58.3632,3600.0
2014-04-16 09:35:00,85.42,85.43,85.42,85.43,800.0,58.3769,58.3837,58.3769,58.3837,800.0
2014-04-16 09:40:00,85.43,85.49,85.42,85.43,3500.0,58.3837,58.4247,58.3769,58.3837,3500.0
2014-04-16 09:45:00,85.43,85.49,85.43,85.43,1700.0,58.3837,58.4247,58.3837,58.3837,1700.0
2014-04-16 09:50:00,85.43,85.48,85.43,85.47,2900.0,58.3837,58.4179,58.3837,58.4111,2900.0
2014-04-16 09:55:00,85.44,85.45,85.42,85.42,600.0,58.3906,58.3974,58.3769,58.3769,600.0
2014-04-16 10:00:00,85.43,85.43,85.4,85.4,400.0,58.3837,58.3837,58.3632,58.3632,400.0
2014-04-16 10:05:00,85.4,85.47,85.4,85.45,4400.0,58.3632,58.4111,58.3632,58.3974,4400.0
2014-04-16 10:10:00,85.45,85.45,85.41,85.42,300.0,58.3974,58.3974,58.37,58.3769,300.0
2014-04-16 10:15:00,85.42,85.44,85.41,85.42,600.0,58.3769,58.3906,58.37,58.3769,600.0
2014-04-16 10:20:00,85.42,85.47,85.42,85.43,1000.0,58.3769,58.4111,58.3769,58.3837,1000.0
2014-04-16 10:25:00,85.43,85.44,85.43,85.43,600.0,58.3837,58.3906,58.3837,58.3837,600.0
2014-04-16 10:30:00,85.43,85.47,85.43,85.47,1900.0,58.3837,58.4111,58.3837,58.4111,1900.0
2014-04-16 10:35:00,85.43,85.43,85.43,85.43,300.0,58.3837,58.3837,58.3837,58.3837,300.0
2014-04-16 10:40:00,85.43,85.46,85.43,85.45,1200.0,58.3837,58.4042,58.3837,58.3974,1200.0
2014-04-16 10:45:00,85.47,85.47,85.44,85.47,4300.0,58.4111,58.4111,58.3906,58.4111,4300.0
2014-04-16 10:50:00,85.45,85.5,85.44,85.49,72600.0,58.3974,58.4316,58.3906,58.4247,72600.0
2014-04-16 10:55:00,85.47,85.49,85.46,85.46,700.0,58.4111,58.4247,58.4042,58.4042,700.0
2014-04-16 11:00:00,85.46,85.47,85.44,85.47,1100.0,58.4042,58.4111,58.3906,58.4111,1100.0
2014-04-16 11:05:00,85.46,85.48,85.45,85.45,2000.0,58.4042,58.4179,58.3974,58.3974,2000.0
2014-04-16 11:10:00,85.45,85.47,85.45,85.46,1100.0,58.3974,58.4111,58.3974,58.4042,1100.0
2014-04-16 11:15:00,85.48,85.48,85.44,85.45,2700.0,58.4179,58.4179,58.3906,58.3974,2700.0
2014-04-16 11:20:00,85.47,85.48,85.45,85.47,6500.0,58.4111,58.4179,58.3974,58.4111,6500.0
2014-04-16 11:25:00,85.48,85.49,85.47,85.47,5700.0,58.4179,58.4247,58.4111,58.4111,5700.0
2014-04-16 11:30:00,85.46,85.48,85.46,85.48,200.0,58.4042,58.4179,58.4042,58.4179,200.0
2014-04-16 11:35:00,85.46,85.46,85.46,85.46,100.0,58.4042,58.4042,58.4042,58.4042,100.0
2014-04-16 11:40:00,85.48,85.48,85.48,85.48,1200.0,58.4179,58.4179,58.4179,58.4179,1200.0
2014-04-16 11:45:00,85.48,85.48,85.48,85.48,900.0,58.4179,58.4179,58.4179,58.4179,900.0
2014-04-16 11:50:00,85.48,85.48,85.47,85.47,500.0,58.4179,58.4179,58.4111,58.4111,500.0
2014-04-16 11:55:00,85.47,85.47,85.47,85.47,0.0,58.4111,58.4111,58.4111,58.4111,0.0
2014-04-16 12:00:00,85.48,85.49,85.46,85.49,4900.0,58.4179,58.4247,58.4042,58.4247,4900.0
2014-04-16 12:05:00,85.49,85.49,85.49,85.49,0.0,58.4247,58.4247,58.4247,58.4247,0.0
2014-04-16 12:10:00,85.49,85.49,85.48,85.49,1800.0,58.4247,58.4247,58.4179,58.4247,1800.0
2014-04-16 12:15:00,85.48,85.5,85.47,85.5,7300.0,58.4179,58.4316,58.4111,58.4316,7300.0
2014-04-16 12:20:00,85.52,85.52,85.5,85.5,3000.0,58.4452,58.4452,58.4316,58.4316,3000.0
2014-04-16 12:25:00,85.52,85.53,85.47,85.49,2700.0,58.4452,58.4521,58.4111,58.4247,2700.0
2014-04-16 12:30:00,85.48,85.5,85.43,85.44,3300.0,58.4179,58.4316,58.3837,58.3906,3300.0
2014-04-16 12:35:00,85.47,85.47,85.47,85.47,200.0,58.4111,58.4111,58.4111,58.4111,200.0
2014-04-16 12:40:00,85.44,85.49,85.44,85.47,700.0,58.3906,58.4247,58.3906,58.4111,700.0
2014-04-16 12:45:00,85.44,85.51,85.44,85.51,600.0,58.3906,58.4384,58.3906,58.4384,600.0
2014-04-16 12:50:00,85.46,85.52,85.46,85.52,2600.0,58.4042,58.4452,58.4042,58.4452,2600.0
2014-04-16 12:55:00,85.52,85.52,85.46,85.46,1900.0,58.4452,58.4452,58.4042,58.4042,1900.0
2014-04-16 13:00:00,85.5,85.53,85.44,85.44,8300.0,58.4316,58.4521,58.3906,58.3906,8300.0
2014-04-16 13:05:00,85.52,85.52,85.5,85.5,900.0,58.4452,58.4452,58.4316,58.4316,900.0
2014-04-16 13:10:00,85.47,85.51,85.47,85.51,1700.0,58.4111,58.4384,58.4111,58.4384,1700.0
2014-04-16 13:15:00,85.53,85.54,85.53,85.54,400.0,58.4521,58.4589,58.4521,58.4589,400.0
2014-04-16 13:20:00,85.5,85.5,85.47,85.47,1200.0,58.4316,58.4316,58.4111,58.4111,1200.0
2014-04-16 13:25:00,85.48,85.48,85.48,85.48,400.0,58.4179,58.4179,58.4179,58.4179,400.0
2014-04-16 13:30:00,85.49,85.54,85.48,85.54,3000.0,58.4247,58.4589,58.4179,58.4589,3000.0
2014-04-16 13:35:00,85.53,85.53,85.47,85.47,2900.0,58.4521,58.4521,58.4111,58.4111,2900.0
2014-04-16 13:40:00,85.47,85.48,85.47,85.48,1200.0,58.4111,58.4179,58.4111,58.4179,1200.0
2014-04-16 13:45:00,85.48,85.5,85.47,85.47,3700.0,58.4179,58.4316,58.4111,58.4111,3700.0
2014-04-16 13:50:00,85.49,85.49,85.49,85.49,400.0,58.4247,58.4247,58.4247,58.4247,400.0
2014-04-16 13:55:00,85.49,85.49,85.49,85.49,100.0,58.4247,58.4247,58.4247,58.4247,100.0
2014-04-16 14:00:00,85.49,85.52,85.49,85.52,700.0,58.4247,58.4452,58.4247,58.4452,700.0
2014-04-16 14:05:00,85.51,85.52,85.49,85.52,800.0,58.4384,58.4452,58.4247,58.4452,800.0
2014-04-16 14:10:00,85.51,85.51,85.49,85.49,700.0,58.4384,58.4384,58.4247,58.4247,700.0
2014-04-16 14:15:00,85.51,85.52,85.49,85.52,1900.0,58.4384,58.4452,58.4247,58.4452,1900.0
2014-04-16 14:20:00,85.51,85.52,85.51,85.52,200.0,58.4384,58.4452,58.4384,58.4452,200.0
2014-04-16 14:25:00,85.49,85.52,85.49,85.52,3300.0,58.4247,58.4452,58.4247,58.4452,3300.0
2014-04-16 14:30:00,85.53,85.54,85.49,85.49,2100.0,58.4521,58.4589,58.4247,58.4247,2100.0
2014-04-16 14:35:00,85.54,85.54,85.49,85.52,1700.0,58.4589,58.4589,58.4247,58.4452,1700.0
2014-04-16 14:40:00,85.51,85.51,85.49,85.51,1500.0,58.4384,58.4384,58.4247,58.4384,1500.0
2014-04-16 14:45:00,85.49,85.51,85.49,85.49,1400.0,58.4247,58.4384,58.4247,58.4247,1400.0
2014-04-16 14:50:00,85.49,85.52,85.49,85.52,2000.0,58.4247,58.4452,58.4247,58.4452,2000.0
2014-04-16 14:55:00,85.49,85.51,85.49,85.5,1100.0,58.4247,58.4384,58.4247,58.4316,1100.0
2014-04-16 15:00:00,85.51,85.51,85.5,85.5,900.0,58.4384,58.4384,58.4316,58.4316,900.0
2014-04-16 15:05:00,85.51,85.51,85.51,85.51,400.0,58.4384,58.4384,58.4384,58.4384,400.0
2014-04-16 15:10:00,85.49,85.5,85.48,85.5,600.0,58.4247,58.4316,58.4179,58.4316,600.0
2014-04-16 15:15:00,85.49,85.5,85.48,85.49,2700.0,58.4247,58.4316,58.4179,58.4247,2700.0
2014-04-16 15:20:00,85.49,85.5,85.47,85.5,1500.0,58.4247,58.4316,58.4111,58.4316,1500.0
2014-04-16 15:25:00,85.49,85.5,85.47,85.48,1100.0,58.4247,58.4316,58.4111,58.4179,1100.0
2014-04-16 15:30:00,85.49,85.49,85.49,85.49,100.0,58.4247,58.4247,58.4247,58.4247,100.0
2014-04-16 15:35:00,85.47,85.47,85.47,85.47,2700.0,58.4111,58.4111,58.4111,58.4111,2700.0
2014-04-16 15:40:00,85.5,85.5,85.48,85.5,4000.0,58.4316,58.4316,58.4179,58.4316,4000.0
2014-04-16 15:45:00,85.53,85.53,85.51,85.52,900.0,58.4521,58.4521,58.4384,58.4452,900.0
2014-04-16 15:50:00,85.49,85.5,85.49,85.5,1000.0,58.4247,58.4316,58.4247,58.4316,1000.0
2014-04-16 15:55:00,85.49,85.49,85.41,85.42,41400.0,58.4247,58.4247,58.37,58.3769,41400.0
2014-04-17 09:30:00,85.49,85.54,85.49,85.51,11100.0,58.4247,58.4589,58.4247,58.4384,11100.0
2014-04-17 09:35:00,85.51,85.51,85.45,85.51,4900.0,58.4384,58.4384,58.3974,58.4384,4900.0
2014-04-17 09:40:00,85.51,85.51,85.45,85.48,4200.0,58.4384,58.4384,58.3974,58.4179,4200.0
2014-04-17 09:45:00,85.48,85.51,85.48,85.51,1200.0,58.4179,58.4384,58.4179,58.4384,1200.0
2014-04-17 09:50:00,85.48,85.51,85.48,85.49,1200.0,58.4179,58.4384,58.4179,58.4247,1200.0
2014-04-17 09:55:00,85.46,85.52,85.46,85.52,3000.0,58.4042,58.4452,58.4042,58.4452,3000.0
2014-04-17 10:00:00,85.48,85.54,85.42,85.48,4000.0,58.4179,58.4589,58.3769,58.4179,4000.0
2014-04-17 10:05:00,85.45,85.48,85.4,85.43,2000.0,58.3974,58.4179,58.3632,58.3837,2000.0
2014-04-17 10:10:00,85.47,85.47,85.44,85.45,600.0,58.4111,58.4111,58.3906,58.3974,600.0
2014-04-17 10:15:00,85.42,85.42,85.39,85.39,3700.0,58.3769,58.3769,58.3564,58.3564,3700.0
2014-04-17 10:20:00,85.35,85.35,85.35,85.35,200.0,58.329,58.329,58.329,58.329,200.0
2014-04-17 10:25:00,85.43,85.43,85.4,85.4,400.0,58.3837,58.3837,58.3632,58.3632,400.0
2014-04-17 10:30:00,85.4,85.43,85.38,85.43,1500.0,58.3632,58.3837,58.3495,58.3837,1500.0
2014-04-17 10:35:00,85.43,85.43,85.38,85.38,1000.0,58.3837,58.3837,58.3495,58.3495,1000.0
2014-04-17 10:40:00,85.35,85.35,85.35,85.35,400.0,58.329,58.329,58.329,58.329,400.0
2014-04-17 10:45:00,85.37,85.4,85.37,85.4,1200.0,58.3427,58.3632,58.3427,58.3632,1200.0
2014-04-17 10:50:00,85.4,85.4,85.4,85.4,0.0,58.3632,58.3632,58.3632,58.3632,0.0
2014-04-17 10:55:00,85.35,85.39,85.35,85.38,900.0,58.329,58.3564,58.329,58.3495,900.0
2014-04-17 11:00:00,85.35,85.37,85.35,85.37,1100.0,58.329,58.3427,58.329,58.3427,1100.0
2014-04-17 11:05:00,85.38,85.39,85.35,85.35,400.0,58.3495,58.3564,58.329,58.329,400.0
2014-04-17 11:10:00,85.35,85.35,85.35,85.35,100.0,58.329,58.329,58.329,58.329,100.0
2014-04-17 11:15:00,85.38,85.38,85.38,85.38,600.0,58.3495,58.3495,58.3495,58.3495,600.0
2014-04-17 11:20:00,85.37,85.39,85.37,85.39,400.0,58.3427,58.3564,58.3427,58.3564,400.0
2014-04-17 11:25:00,85.4,85.4,85.35,85.37,5800.0,58.3632,58.3632,58.329,58.3427,5800.0
2014-04-17 11:30:00,85.4,85.4,85.38,85.38,200.0,58.3632,58.3632,58.3495,58.3495,200.0
2014-04-17 11:35:00,85.36,85.38,85.35,85.36,1300.0,58.3359,58.3495,58.329,58.3359,1300.0
2014-04-17 11:40:00,85.34,85.34,85.3,85.3,700.0,58.3222,58.3222,58.2949,58.2949,700.0
2014-04-17 11:45:00,85.32,85.39,85.32,85.38,2200.0,58.3085,58.3564,58.3085,58.3495,2200.0
2014-04-17 11:50:00,85.32,85.38,85.32,85.38,200.0,58.3085,58.3495,58.3085,58.3495,200.0
2014-04-17 11:55:00,85.37,85.37,85.32,85.33,700.0,58.3427,58.3427,58.3085,58.3154,700.0
2014-04-17 12:00:00,85.31,85.31,85.3,85.3,300.0,58.3017,58.3017,58.2949,58.2949,300.0
2014-04-17 12:05:00,85.31,85.31,85.31,85.31,100.0,58.3017,58.3017,58.3017,58.3017,100.0
2014-04-17 12:10:00,85.26,85.26,85.26,85.26,400.0,58.2675,58.2675,58.2675,58.2675,400.0
2014-04-17 12:15:00,85.27,85.27,85.26,85.26,1700.0,58.2744,58.2744,58.2675,58.2675,1700.0
2014-04-17 12:20:00,85.25,85.25,85.25,85.25,100.0,58.2607,58.2607,58.2607,58.2607,100.0
2014-04-17 12:25:00,85.28,85.28,85.2,85.2,14400.0,58.2812,58.2812,58.2265,58.2265,14400.0
2014-04-17 12:30:00,85.2,85.2,85.2,85.2,0.0,58.2265,58.2265,58.2265,58.2265,0.0
2014-04-17 12:35:00,85.18,85.18,85.18,85.18,100.0,58.2129,58.2129,58.2129,58.2129,100.0
2014-04-17 12:40:00,85.18,85.22,85.18,85.2,4400.0,58.2129,58.2402,58.2129,58.2265,4400.0
2014-04-17 12:45:00,85.21,85.22,85.19,85.22,900.0,58.2334,58.2402,58.2197,58.2402,900.0
2014-04-17 12:50:00,85.22,85.22,85.22,85.22,0.0,58.2402,58.2402,58.2402,58.2402,0.0
2014-04-17 12:55:00,85.22,85.22,85.22,85.22,100.0,58.2402,58.2402,58.2402,58.2402,100.0
2014-04-17 13:00:00,85.21,85.22,85.21,85.22,300.0,58.2334,58.2402,58.2334,58.2402,300.0
2014-04-17 13:05:00,85.21,85.21,85.21,85.21,100.0,58.2334,58.2334,58.2334,58.2334,100.0
2014-04-17 13:10:00,85.23,85.23,85.2,85.2,700.0,58.247,58.247,58.2265,58.2265,700.0
2014-04-17 13:15:00,85.22,85.22,85.2,85.2,2300.0,58.2402,58.2402,58.2265,58.2265,2300.0
2014-04-17 13:20:00,85.2,85.2,85.18,85.19,2200.0,58.2265,58.2265,58.2129,58.2197,2200.0
2014-04-17 13:25:00,85.19,85.19,85.19,85.19,0.0,58.2197,58.2197,58.2197,58.2197,0.0
2014-04-17 13:30:00,85.18,85.18,85.15,85.16,300.0,58.2129,58.2129,58.1924,58.1992,300.0
2014-04-17 13:35:00,85.15,85.16,85.13,85.16,2900.0,58.1924,58.1992,58.1787,58.1992,2900.0
2014-04-17 13:40:00,85.18,85.18,85.18,85.18,600.0,58.2129,58.2129,58.2129,58.2129,600.0
2014-04-17 13:45:00,85.18,85.18,85.18,85.18,300.0,58.2129,58.2129,58.2129,58.2129,300.0
2014-04-17 13:50:00,85.15,85.15,85.15,85.15,200.0,58.1924,58.1924,58.1924,58.1924,200.0
2014-04-17 13:55:00,85.2,85.2,85.15,85.15,4900.0,58.2265,58.2265,58.1924,58.1924,4900.0
2014-04-17 14:00:00,85.17,85.17,85.15,85.16,3500.0,58.206,58.206,58.1924,58.1992,3500.0
2014-04-17 14:05:00,85.16,85.16,85.15,85.15,13500.0,58.1992,58.1992,58.1924,58.1924,13500.0
2014-04-17 14:10:00,85.16,85.17,85.14,85.14,15000.0,58.1992,58.206,58.1855,58.1855,15000.0
2014-04-17 14:15:00,85.14,85.14,85.14,85.14,4000.0,58.1855,58.1855,58.1855,58.1855,4000.0
2014-04-17 14:20:00,85.17,85.17,85.17,85.17,200.0,58.206,58.206,58.206,58.206,200.0
2014-04-17 14:25:00,85.14,85.21,85.14,85.17,1200.0,58.1855,58.2334,58.1855,58.206,1200.0
2014-04-17 14:30:00,85.18,85.18,85.14,85.14,2300.0,58.2129,58.2129,58.1855,58.1855,2300.0
2014-04-17 14:35:00,85.16,85.16,85.14,85.14,900.0,58.1992,58.1992,58.1855,58.1855,900.0
2014-04-17 14:40:00,85.14,85.14,85.14,85.14,0.0,58.1855,58.1855,58.1855,58.1855,0.0
2014-04-17 14:45:00,85.21,85.21,85.21,85.21,1000.0,58.2334,58.2334,58.2334,58.2334,1000.0
2014-04-17 14:50:00,85.21,85.21,85.2,85.2,1300.0,58.2334,58.2334,58.2265,58.2265,1300.0
2014-04-17 14:55:00,85.18,85.18,85.15,85.15,10100.0,58.2129,58.2129,58.1924,58.1924,10100.0
2014-04-17 15:00:00,85.15,85.2,85.15,85.15,9500.0,58.1924,58.2265,58.1924,58.1924,9500.0
2014-04-17 15:05:00,85.15,85.15,85.15,85.15,0.0,58.1924,58.1924,58.1924,58.1924,0.0
2014-04-17 15:10:00,85.2,85.2,85.2,85.2,700.0,58.2265,58.2265,58.2265,58.2265,700.0
2014-04-17 15:15:00,85.18,85.19,85.18,85.18,400.0,58.2129,58.2197,58.2129,58.2129,400.0
2014-04-17 15:20:00,85.18,85.18,85.18,85.18,0.0,58.2129,58.2129,58.2129,58.2129,0.0
2014-04-17 15:25:00,85.16,85.18,85.15,85.18,3800.0,58.1992,58.2129,58.1924,58.2129,3800.0
2014-04-17 15:30:00,85.18,85.18,85.18,85.18,0.0,58.2129,58.2129,58.2129,58.2129,0.0
2014-04-17 15:35:00,85.19,85.19,85.19,85.19,800.0,58.2197,58.2197,58.2197,58.2197,800.0
2014-04-17 15:40:00,85.17,85.18,85.17,85.18,700.0,58.206,58.2129,58.206,58.2129,700.0
2014-04-17 15:45:00,85.19,85.2,85.19,85.19,700.0,58.2197,58.2265,58.2197,58.2197,700.0
2014-04-17 15:50:00,85.21,85.21,85.21,85.21,200.0,58.2334,58.2334,58.2334,58.2334,200.0
2014-04-17 15:55:00,85.18,85.22,85.18,85.22,9900.0,58.2129,58.2402,58.2129,58.2402,9900.0
2014-04-21 09:30:00,85.24,85.24,85.22,85.22,19400.0,58.2539,58.2539,58.2402,58.2402,19400.0
2014-04-21 09:35:00,85.22,85.23,85.22,85.22,4400.0,58.2402,58.247,58.2402,58.2402,4400.0
2014-04-21 09:40:00,85.22,85.25,85.22,85.24,4100.0,58.2402,58.2607,58.2402,58.2539,4100.0
2014-04-21 09:45:00,85.24,85.24,85.23,85.24,1500.0,58.2539,58.2539,58.247,58.2539,1500.0
2014-04-21 09:50:00,85.23,85.25,85.22,85.24,6400.0,58.247,58.2607,58.2402,58.2539,6400.0
2014-04-21 09:55:00,85.22,85.22,85.22,85.22,200.0,58.2402,58.2402,58.2402,58.2402,200.0
2014-04-21 10:00:00,85.25,85.25,85.22,85.24,1200.0,58.2607,58.2607,58.2402,58.2539,1200.0
2014-04-21 10:05:00,85.25,85.25,85.25,85.25,300.0,58.2607,58.2607,58.2607,58.2607,300.0
2014-04-21 10:10:00,85.22,85.23,85.22,85.22,800.0,58.2402,58.247,58.2402,58.2402,800.0
2014-04-21 10:15:00,85.22,85.22,85.22,85.22,0.0,58.2402,58.2402,58.2402,58.2402,0.0
2014-04-21 10:20:00,85.25,85.25,85.22,85.22,700.0,58.2607,58.2607,58.2402,58.2402,700.0
2014-04-21 10:25:00,85.24,85.27,85.23,85.27,10600.0,58.2539,58.2744,58.247,58.2744,10600.0
2014-04-21 10:30:00,85.29,85.29,85.26,85.29,10200.0,58.288,58.288,58.2675,58.288,10200.0
2014-04-21 10:35:00,85.3,85.3,85.3,85.3,900.0,58.2949,58.2949,58.2949,58.2949,900.0
2014-04-21 10:40:00,85.31,85.31,85.31,85.31,100.0,58.3017,58.3017,58.3017,58.3017,100.0
2014-04-21 10:45:00,85.28,85.28,85.27,85.27,200.0,58.2812,58.2812,58.2744,58.2744,200.0
2014-04-21 10:50:00,85.28,85.32,85.28,85.31,900.0,58.2812,58.3085,58.2812,58.3017,900.0
2014-04-21 10:55:00,85.3,85.3,85.28,85.3,1400.0,58.2949,58.2949,58.2812,58.2949,1400.0
2014-04-21 11:00:00,85.28,85.28,85.28,85.28,300.0,58.2812,58.2812,58.2812,58.2812,300.0
2014-04-21 11:05:00,85.28,85.28,85.28,85.28,0.0,58.2812,58.2812,58.2812,58.2812,0.0
2014-04-21 11:10:00,85.29,85.32,85.29,85.31,2500.0,58.288,58.3085,58.288,58.3017,2500.0
2014-04-21 11:15:00,85.3,85.3,85.29,85.29,900.0,58.2949,58.2949,58.288,58.288,900.0
2014-04-21 11:20:00,85.29,85.29,85.29,85.29,0.0,58.288,58.288,58.288,58.288,0.0
2014-04-21 11:25:00,85.31,85.31,85.31,85.31,500.0,58.3017,58.3017,58.3017,58.3017,500.0
2014-04-21 11:30:00,85.3,85.3,85.3,85.3,500.0,58.2949,58.2949,58.2949,58.2949,500.0
2014-04-21 11:35:00,85.31,85.32,85.3,85.3,2100.0,58.3017,58.3085,58.2949,58.2949,2100.0
2014-04-21 11:40:00,85.3,85.3,85.3,85.3,2400.0,58.2949,58.2949,58.2949,58.2949,2400.0
2014-04-21 11:45:00,85.31,85.31,85.27,85.29,1700.0,58.3017,58.3017,58.2744,58.288,1700.0
2014-04-21 11:50:00,85.28,85.3,85.28,85.29,10700.0,58.2812,58.2949,58.2812,58.288,10700.0
2014-04-21 11:55:00,85.29,85.29,85.27,85.27,900.0,58.288,58.288,58.2744,58.2744,900.0
2014-04-21 12:00:00,85.28,85.29,85.28,85.29,400.0,58.2812,58.288,58.2812,58.288,400.0
2014-04-21 12:05:00,85.29,85.29,85.29,85.29,0.0,58.288,58.288,58.288,58.288,0.0
2014-04-21 12:10:00,85.28,85.3,85.28,85.28,1500.0,58.2812,58.2949,58.2812,58.2812,1500.0
2014-04-21 12:15:00,85.3,85.3,85.28,85.28,6300.0,58.2949,58.2949,58.2812,58.2812,6300.0
2014-04-21 12:20:00,85.28,85.28,85.27,85.27,3200.0,58.2812,58.2812,58.2744,58.2744,3200.0
2014-04-21 12:25:00,85.29,85.3,85.27,85.29,2000.0,58.288,58.2949,58.2744,58.288,2000.0
2014-04-21 12:30:00,85.29,85.29,85.28,85.28,400.0,58.288,58.288,58.2812,58.2812,400.0
2014-04-21 12:35:00,85.29,85.29,85.27,85.27,300.0,58.288,58.288,58.2744,58.2744,300.0
2014-04-21 12:40:00,85.29,85.29,85.27,85.27,1400.0,58.288,58.288,58.2744,58.2744,1400.0
2014-04-21 12:45:00,85.27,85.28,85.27,85.28,1000.0,58.2744,58.2812,58.2744,58.2812,1000.0
2014-04-21 12:50:00,85.28,85.28,85.27,85.27,400.0,58.2812,58.2812,58.2744,58.2744,400.0
2014-04-21 12:55:00,85.29,85.29,85.28,85.28,300.0,58.288,58.288,58.2812,58.2812,300.0
2014-04-21 13:00:00,85.28,85.28,85.27,85.27,200.0,58.2812,58.2812,58.2744,58.2744,200.0
2014-04-21 13:05:00,85.27,85.29,85.27,85.29,500.0,58.2744,58.288,58.2744,58.288,500.0
2014-04-21 13:10:00,85.27,85.28,85.27,85.28,1500.0,58.2744,58.2812,58.2744,58.2812,1500.0
2014-04-21 13:15:00,85.28,85.28,85.27,85.27,14000.0,58.2812,58.2812,58.2744,58.2744,14000.0
2014-04-21 13:20:00,85.26,85.26,85.26,85.26,300.0,58.2675,58.2675,58.2675,58.2675,300.0
2014-04-21 13:25:00,85.26,85.26,85.26,85.26,100.0,58.2675,58.2675,58.2675,58.2675,100.0
2014-04-21 13:30:00,85.27,85.27,85.25,85.25,400.0,58.2744,58.2744,58.2607,58.2607,400.0
2014-04-21 13:35:00,85.25,85.27,85.25,85.27,700.0,58.2607,58.2744,58.2607,58.2744,700.0
2014-04-21 13:40:00,85.25,85.25,85.24,85.24,700.0,58.2607,58.2607,58.2539,58.2539,700.0
2014-04-21 13:45:00,85.25,85.25,85.23,85.24,2100.0,58.2607,58.2607,58.247,58.2539,2100.0
2014-04-21 13:50:00,85.24,85.25,85.24,85.25,900.0,58.2539,58.2607,58.2539,58.2607,900.0
2014-04-21 13:55:00,85.24,85.25,85.24,85.25,1100.0,58.2539,58.2607,58.2539,58.2607,1100.0
2014-04-21 14:00:00,85.24,85.24,85.23,85.24,2500.0,58.2539,58.2539,58.247,58.2539,2500.0
2014-04-21 14:05:00,85.23,85.24,85.23,85.24,1100.0,58.247,58.2539,58.247,58.2539,1100.0
2014-04-21 14:10:00,85.22,85.24,85.22,85.24,2400.0,58.2402,58.2539,58.2402,58.2539,2400.0
2014-04-21 14:15:00,85.23,85.23,85.22,85.23,2500.0,58.247,58.247,58.2402,58.247,2500.0
2014-04-21 14:20:00,85.23,85.23,85.23,85.23,0.0,58.247,58.247,58.247,58.247,0.0
2014-04-21 14:25:00,85.22,85.25,85.22,85.25,700.0,58.2402,58.2607,58.2402,58.2607,700.0
2014-04-21 14:30:00,85.24,85.24,85.22,85.24,7200.0,58.2539,58.2539,58.2402,58.2539,7200.0
2014-04-21 14:35:00,85.23,85.24,85.23,85.24,700.0,58.247,58.2539,58.247,58.2539,700.0
2014-04-21 14:40:00,85.23,85.23,85.23,85.23,100.0,58.247,58.247,58.247,58.247,100.0
2014-04-21 14:45:00,85.24,85.24,85.22,85.23,600.0,58.2539,58.2539,58.2402,58.247,600.0
2014-04-21 14:50:00,85.22,85.22,85.22,85.22,3200.0,58.2402,58.2402,58.2402,58.2402,3200.0
2014-04-21 14:55:00,85.21,85.21,85.2,85.2,1700.0,58.2334,58.2334,58.2265,58.2265,1700.0
2014-04-21 15:00:00,85.22,85.22,85.21,85.21,3700.0,58.2402,58.2402,58.2334,58.2334,3700.0
2014-04-21 15:05:00,85.22,85.22,85.2,85.21,500.0,58.2402,58.2402,58.2265,58.2334,500.0
2014-04-21 15:10:00,85.21,85.22,85.21,85.21,300.0,58.2334,58.2402,58.2334,58.2334,300.0
2014-04-21 15:15:00,85.21,85.23,85.21,85.22,1700.0,58.2334,58.247,58.2334,58.2402,1700.0
2014-04-21 15:20:00,85.23,85.24,85.22,85.22,1200.0,58.247,58.2539,58.2402,58.2402,1200.0
2014-04-21 15:25:00,85.21,85.23,85.21,85.23,3600.0,58.2334,58.247,58.2334,58.247,3600.0
2014-04-21 15:30:00,85.21,85.21,85.21,85.21,100.0,58.2334,58.2334,58.2334,58.2334,100.0
2014-04-21 15:35:00,85.23,85.24,85.21,85.21,6700.0,58.247,58.2539,58.2334,58.2334,6700.0
2014-04-21 15:40:00,85.24,85.24,85.23,85.23,600.0,58.2539,58.2539,58.247,58.247,600.0
2014-04-21 15:45:00,85.23,85.24,85.22,85.22,1500.0,58.247,58.2539,58.2402,58.2402,1500.0
2014-04-21 15:50:00,85.23,85.23,85.23,85.23,300.0,58.247,58.247,58.247,58.247,300.0
2014-04-21 15:55:00,85.24,85.24,85.23,85.24,4500.0,58.2539,58.2539,58.247,58.2539,4500.0
2014-04-22 09:30:00,85.17,85.2,85.17,85.2,16900.0,58.206,58.2265,58.206,58.2265,16900.0
2014-04-22 09:35:00,85.24,85.24,85.19,85.23,5100.0,58.2539,58.2539,58.2197,58.247,5100.0
2014-04-22 09:40:00,85.22,85.23,85.19,85.23,9800.0,58.2402,58.247,58.2197,58.247,9800.0
2014-04-22 09:45:00,85.15,85.2,85.15,85.17,1300.0,58.1924,58.2265,58.1924,58.206,1300.0
2014-04-22 09:50:00,85.13,85.17,85.13,85.13,700.0,58.1787,58.206,58.1787,58.1787,700.0
2014-04-22 09:55:00,85.17,85.18,85.17,85.18,4400.0,58.206,58.2129,58.206,58.2129,4400.0
2014-04-22 10:00:00,85.15,85.18,85.13,85.13,1500.0,58.1924,58.2129,58.1787,58.1787,1500.0
2014-04-22 10:05:00,85.17,85.18,85.16,85.18,4700.0,58.206,58.2129,58.1992,58.2129,4700.0
2014-04-22 10:10:00,85.17,85.19,85.17,85.19,3200.0,58.206,58.2197,58.206,58.2197,3200.0
2014-04-22 10:15:00,85.2,85.2,85.18,85.18,700.0,58.2265,58.2265,58.2129,58.2129,700.0
2014-04-22 10:20:00,85.2,85.2,85.13,85.14,2300.0,58.2265,58.2265,58.1787,58.1855,2300.0
2014-04-22 10:25:00,85.14,85.14,85.14,85.14,300.0,58.1855,58.1855,58.1855,58.1855,300.0
2014-04-22 10:30:00,85.15,85.15,85.14,85.15,3000.0,58.1924,58.1924,58.1855,58.1924,3000.0
2014-04-22 10:35:00,85.14,85.17,85.13,85.13,1400.0,58.1855,58.206,58.1787,58.1787,1400.0
2014-04-22 10:40:00,85.13,85.15,85.12,85.15,2000.0,58.1787,58.1924,58.1719,58.1924,2000.0
2014-04-22 10:45:00,85.17,85.19,85.14,85.14,2000.0,58.206,58.2197,58.1855,58.1855,2000.0
2014-04-22 10:50:00,85.17,85.17,85.12,85.12,400.0,58.206,58.206,58.1719,58.1719,400.0
2014-04-22 10:55:00,85.2,85.2,85.2,85.2,100.0,58.2265,58.2265,58.2265,58.2265,100.0
2014-04-22 11:00:00,85.18,85.18,85.18,85.18,100.0,58.2129,58.2129,58.2129,58.2129,100.0
2014-04-22 11:05:00,85.14,85.18,85.14,85.18,700.0,58.1855,58.2129,58.1855,58.2129,700.0
2014-04-22 11:10:00,85.18,85.18,85.18,85.18,0.0,58.2129,58.2129,58.2129,58.2129,0.0
2014-04-22 11:15:00,85.17,85.17,85.17,85.17,100.0,58.206,58.206,58.206,58.206,100.0
2014-04-22 11:20:00,85.17,85.17,85.17,85.17,0.0,58.206,58.206,58.206,58.206,0.0
2014-04-22 11:25:00,85.17,85.17,85.17,85.17,100.0,58.206,58.206,58.206,58.206,100.0
2014-04-22 11:30:00,85.17,85.17,85.17,85.17,0.0,58.206,58.206,58.206,58.206,0.0
2014-04-22 11:35:00,85.17,85.17,85.17,85.17,1100.0,58.206,58.206,58.206,58.206,1100.0
2014-04-22 11:40:00,85.17,85.17,85.17,85.17,0.0,58.206,58.206,58.206,58.206,0.0
2014-04-22 11:45:00,85.2,85.2,85.2,85.2,400.0,58.2265,58.2265,58.2265,58.2265,400.0
2014-04-22 11:50:00,85.19,85.2,85.19,85.2,3600.0,58.2197,58.2265,58.2197,58.2265,3600.0
2014-04-22 11:55:00,85.19,85.22,85.19,85.22,700.0,58.2197,58.2402,58.2197,58.2402,700.0
2014-04-22 12:00:00,85.21,85.21,85.2,85.2,2700.0,58.2334,58.2334,58.2265,58.2265,2700.0
2014-04-22 12:05:00,85.22,85.22,85.21,85.22,4300.0,58.2402,58.2402,58.2334,58.2402,4300.0
2014-04-22 12:10:00,85.22,85.25,85.21,85.25,6000.0,58.2402,58.2607,58.2334,58.2607,6000.0
2014-04-22 12:15:00,85.26,85.26,85.24,85.24,500.0,58.2675,58.2675,58.2539,58.2539,500.0
2014-04-22 12:20:00,85.24,85.24,85.24,85.24,0.0,58.2539,58.2539,58.2539,58.2539,0.0
2014-04-22 12:25:00,85.22,85.25,85.22,85.25,1600.0,58.2402,58.2607,58.2402,58.2607,1600.0
2014-04-22 12:30:00,85.24,85.24,85.24,85.24,500.0,58.2539,58.2539,58.2539,58.2539,500.0
2014-04-22 12:35:00,85.22,85.26,85.22,85.23,1300.0,58.2402,58.2675,58.2402,58.247,1300.0
2014-04-22 12:40:00,85.23,85.23,85.23,85.23,1000.0,58.247,58.247,58.247,58.247,1000.0
2014-04-22 12:45:00,85.23,85.23,85.21,85.21,1600.0,58.247,58.247,58.2334,58.2334,1600.0
2014-04-22 12:50:00,85.24,85.24,85.19,85.2,3700.0,58.2539,58.2539,58.2197,58.2265,3700.0
2014-04-22 12:55:00,85.21,85.23,85.21,85.23,1400.0,58.2334,58.247,58.2334,58.247,1400.0
2014-04-22 13:00:00,85.23,85.23,85.21,85.22,1700.0,58.247,58.247,58.2334,58.2402,1700.0
2014-04-22 13:05:00,85.2,85.22,85.2,85.22,200.0,58.2265,58.2402,58.2265,58.2402,200.0
2014-04-22 13:10:00,85.24,85.24,85.24,85.24,1400.0,58.2539,58.2539,58.2539,58.2539,1400.0
2014-04-22 13:15:00,85.23,85.24,85.2,85.24,6700.0,58.247,58.2539,58.2265,58.2539,6700.0
2014-04-22 13:20:00,85.22,85.22,85.2,85.22,800.0,58.2402,58.2402,58.2265,58.2402,800.0
2014-04-22 13:25:00,85.22,85.24,85.22,85.22,7300.0,58.2402,58.2539,58.2402,58.2402,7300.0
2014-04-22 13:30:00,85.21,85.22,85.21,85.22,20600.0,58.2334,58.2402,58.2334,58.2402,20600.0
2014-04-22 13:35:00,85.22,85.24,85.21,85.22,6700.0,58.2402,58.2539,58.2334,58.2402,6700.0
2014-04-22 13:40:00,85.21,85.24,85.21,85.23,10600.0,58.2334,58.2539,58.2334,58.247,10600.0
2014-04-22 13:45:00,85.23,85.23,85.23,85.23,1200.0,58.247,58.247,58.247,58.247,1200.0
2014-04-22 13:50:00,85.22,85.23,85.21,85.22,8200.0,58.2402,58.247,58.2334,58.2402,8200.0
2014-04-22 13:55:00,85.23,85.25,85.21,85.21,1700.0,58.247,58.2607,58.2334,58.2334,1700.0
2014-04-22 14:00:00,85.24,85.24,85.21,85.23,1500.0,58.2539,58.2539,58.2334,58.247,1500.0
2014-04-22 14:05:00,85.23,85.24,85.22,85.22,1600.0,58.247,58.2539,58.2402,58.2402,1600.0
2014-04-22 14:10:00,85.24,85.24,85.24,85.24,500.0,58.2539,58.2539,58.2539,58.2539,500.0
2014-04-22 14:15:00,85.23,85.23,85.22,85.23,900.0,58.247,58.247,58.2402,58.247,900.0
2014-04-22 14:20:00,85.21,85.25,85.21,85.22,1300.0,58.2334,58.2607,58.2334,58.2402,1300.0
2014-04-22 14:25:00,85.25,85.25,85.23,85.24,1000.0,58.2607,58.2607,58.247,58.2539,1000.0
2014-04-22 14:30:00,85.25,85.25,85.25,85.25,1600.0,58.2607,58.2607,58.2607,58.2607,1600.0
2014-04-22 14:35:00,85.25,85.25,85.24,85.25,1500.0,58.2607,58.2607,58.2539,58.2607,1500.0
2014-04-22 14:40:00,85.25,85.25,85.25,85.25,400.0,58.2607,58.2607,58.2607,58.2607,400.0
2014-04-22 14:45:00,85.25,85.25,85.23,85.24,2800.0,58.2607,58.2607,58.247,58.2539,2800.0
2014-04-22 14:50:00,85.25,85.25,85.24,85.24,1700.0,58.2607,58.2607,58.2539,58.2539,1700.0
2014-04-22 14:55:00,85.25,85.25,85.24,85.24,800.0,58.2607,58.2607,58.2539,58.2539,800.0
2014-04-22 15:00:00,85.25,85.25,85.22,85.25,2300.0,58.2607,58.2607,58.2402,58.2607,2300.0
2014-04-22 15:05:00,85.22,85.25,85.22,85.22,2500.0,58.2402,58.2607,58.2402,58.2402,2500.0
2014-04-22 15:10:00,85.25,85.25,85.22,85.25,1000.0,58.2607,58.2607,58.2402,58.2607,1000.0
2014-04-22 15:15:00,85.25,85.29,85.24,85.29,1900.0,58.2607,58.288,58.2539,58.288,1900.0
2014-04-22 15:20:00,85.27,85.27,85.27,85.27,300.0,58.2744,58.2744,58.2744,58.2744,300.0
2014-04-22 15:25:00,85.27,85.27,85.27,85.27,0.0,58.2744,58.2744,58.2744,58.2744,0.0
2014-04-22 15:30:00,85.25,85.25,85.25,85.25,100.0,58.2607,58.2607,58.2607,58.2607,100.0
2014-04-22 15:35:00,85.26,85.26,85.24,85.24,400.0,58.2675,58.2675,58.2539,58.2539,400.0
2014-04-22 15:40:00,85.27,85.27,85.26,85.26,300.0,58.2744,58.2744,58.2675,58.2675,300.0
2014-04-22 15:45:00,85.25,85.26,85.25,85.25,1100.0,58.2607,58.2675,58.2607,58.2607,1100.0
2014-04-22 15:50:00,85.25,85.25,85.25,85.25,200.0,58.2607,58.2607,58.2607,58.2607,200.0
2014-04-22 15:55:00,85.27,85.28,85.25,85.26,3600.0,58.2744,58.2812,58.2607,58.2675,3600.0
2014-04-23 09:30:00,85.39,85.39,85.39,85.39,5600.0,58.3564,58.3564,58.3564,58.3564,5600.0
2014-04-23 09:35:00,85.4,85.4,85.33,85.34,1600.0,58.3632,58.3632,58.3154,58.3222,1600.0
2014-04-23 09:40:00,85.3,85.35,85.24,85.33,2700.0,58.2949,58.329,58.2539,58.3154,2700.0
2014-04-23 09:45:00,85.29,85.29,85.25,85.28,2800.0,58.288,58.288,58.2607,58.2812,2800.0
2014-04-23 09:50:00,85.3,85.35,85.28,85.35,1800.0,58.2949,58.329,58.2812,58.329,1800.0
2014-04-23 09:55:00,85.31,85.31,85.31,85.31,300.0,58.3017,58.3017,58.3017,58.3017,300.0
2014-04-23 10:00:00,85.34,85.34,85.34,85.34,100.0,58.3222,58.3222,58.3222,58.3222,100.0
2014-04-23 10:05:00,85.36,85.36,85.36,85.36,1300.0,58.3359,58.3359,58.3359,58.3359,1300.0
2014-04-23 10:10:00,85.4,85.4,85.37,85.37,900.0,58.3632,58.3632,58.3427,58.3427,900.0
2014-04-23 10:15:00,85.41,85.41,85.4,85.41,800.0,58.37,58.37,58.3632,58.37,800.0
2014-04-23 10:20:00,85.39,85.39,85.39,85.39,500.0,58.3564,58.3564,58.3564,58.3564,500.0
2014-04-23 10:25:00,85.36,85.36,85.36,85.36,4300.0,58.3359,58.3359,58.3359,58.3359,4300.0
2014-04-23 10:30:00,85.41,85.41,85.39,85.39,900.0,58.37,58.37,58.3564,58.3564,900.0
2014-04-23 10:35:00,85.41,85.41,85.36,85.36,200.0,58.37,58.37,58.3359,58.3359,200.0
2014-04-23 10:40:00,85.36,85.39,85.36,85.38,600.0,58.3359,58.3564,58.3359,58.3495,600.0
2014-04-23 10:45:00,85.41,85.41,85.37,85.38,1400.0,58.37,58.37,58.3427,58.3495,1400.0
2014-04-23 10:50:00,85.38,85.41,85.38,85.39,1000.0,58.3495,58.37,58.3495,58.3564,1000.0
2014-04-23 10:55:00,85.41,85.41,85.41,85.41,300.0,58.37,58.37,58.37,58.37,300.0
2014-04-23 11:00:00,85.42,85.42,85.42,85.42,300.0,58.3769,58.3769,58.3769,58.3769,300.0
2014-04-23 11:05:00,85.4,85.43,85.4,85.4,1000.0,58.3632,58.3837,58.3632,58.3632,1000.0
2014-04-23 11:10:00,85.37,85.49,85.37,85.49,800.0,58.3427,58.4247,58.3427,58.4247,800.0
2014-04-23 11:15:00,85.49,85.49,85.45,85.45,1100.0,58.4247,58.4247,58.3974,58.3974,1100.0
2014-04-23 11:20:00,85.46,85.46,85.46,85.46,100.0,58.4042,58.4042,58.4042,58.4042,100.0
2014-04-23 11:25:00,85.46,85.46,85.46,85.46,0.0,58.4042,58.4042,58.4042,58.4042,0.0
2014-04-23 11:30:00,85.45,85.45,85.45,85.45,500.0,58.3974,58.3974,58.3974,58.3974,500.0
2014-04-23 11:35:00,85.46,85.48,85.41,85.44,1200.0,58.4042,58.4179,58.37,58.3906,1200.0
2014-04-23 11:40:00,85.44,85.44,85.44,85.44,0.0,58.3906,58.3906,58.3906,58.3906,0.0
2014-04-23 11:45:00,85.46,85.46,85.46,85.46,200.0,58.4042,58.4042,58.4042,58.4042,200.0
2014-04-23 11:50:00,85.47,85.47,85.47,85.47,700.0,58.4111,58.4111,58.4111,58.4111,700.0
2014-04-23 11:55:00,85.48,85.48,85.44,85.44,2400.0,58.4179,58.4179,58.3906,58.3906,2400.0
2014-04-23 12:00:00,85.48,85.48,85.46,85.46,1200.0,58.4179,58.4179,58.4042,58.4042,1200.0
2014-04-23 12:05:00,85.48,85.48,85.41,85.44,2700.0,58.4179,58.4179,58.37,58.3906,2700.0
2014-04-23 12:10:00,85.44,85.44,85.44,85.44,800.0,58.3906,58.3906,58.3906,58.3906,800.0
2014-04-23 12:15:00,85.47,85.47,85.41,85.46,400.0,58.4111,58.4111,58.37,58.4042,400.0
2014-04-23 12:20:00,85.45,85.45,85.45,85.45,100.0,58.3974,58.3974,58.3974,58.3974,100.0
2014-04-23 12:25:00,85.41,85.41,85.41,85.41,100.0,58.37,58.37,58.37,58.37,100.0
2014-04-23 12:30:00,85.41,85.45,85.41,85.43,1800.0,58.37,58.3974,58.37,58.3837,1800.0
2014-04-23 12:35:00,85.41,85.41,85.41,85.41,200.0,58.37,58.37,58.37,58.37,200.0
2014-04-23 12:40:00,85.41,85.43,85.41,85.43,600.0,58.37,58.3837,58.37,58.3837,600.0
2014-04-23 12:45:00,85.41,85.41,85.4,85.4,300.0,58.37,58.37,58.3632,58.3632,300.0
2014-04-23 12:50:00,85.38,85.38,85.38,85.38,300.0,58.3495,58.3495,58.3495,58.3495,300.0
2014-04-23 12:55:00,85.38,85.38,85.37,85.37,1700.0,58.3495,58.3495,58.3427,58.3427,1700.0
2014-04-23 13:00:00,85.38,85.38,85.37,85.37,400.0,58.3495,58.3495,58.3427,58.3427,400.0
2014-04-23 13:05:00,85.38,85.38,85.38,85.38,100.0,58.3495,58.3495,58.3495,58.3495,100.0
2014-04-23 13:10:00,85.37,85.38,85.37,85.38,700.0,58.3427,58.3495,58.3427,58.3495,700.0
2014-04-23 13:15:00,85.38,85.38,85.37,85.37,6100.0,58.3495,58.3495,58.3427,58.3427,6100.0
2014-04-23 13:20:00,85.36,85.36,85.34,85.36,1600.0,58.3359,58.3359,58.3222,58.3359,1600.0
2014-04-23 13:25:00,85.33,85.34,85.32,85.34,1700.0,58.3154,58.3222,58.3085,58.3222,1700.0
2014-04-23 13:30:00,85.33,85.33,85.33,85.33,1300.0,58.3154,58.3154,58.3154,58.3154,1300.0
2014-04-23 13:35:00,85.33,85.35,85.33,85.34,2000.0,58.3154,58.329,58.3154,58.3222,2000.0
2014-04-23 13:40:00,85.34,85.34,85.34,85.34,200.0,58.3222,58.3222,58.3222,58.3222,200.0
2014-04-23 13:45:00,85.35,85.37,85.31,85.37,5600.0,58.329,58.3427,58.3017,58.3427,5600.0
2014-04-23 13:50:00,85.35,85.37,85.33,85.35,3200.0,58.329,58.3427,58.3154,58.329,3200.0
2014-04-23 13:55:00,85.35,85.35,85.35,85.35,100.0,58.329,58.329,58.329,58.329,100.0
2014-04-23 14:00:00,85.38,85.44,85.38,85.42,16200.0,58.3495,58.3906,58.3495,58.3769,16200.0
2014-04-23 14:05:00,85.37,85.42,85.37,85.39,5400.0,58.3427,58.3769,58.3427,58.3564,5400.0
2014-04-23 14:10:00,85.39,85.42,85.32,85.37,22800.0,58.3564,58.3769,58.3085,58.3427,22800.0
2014-04-23 14:15:00,85.37,85.39,85.34,85.38,17000.0,58.3427,58.3564,58.3222,58.3495,17000.0
2014-04-23 14:20:00,85.38,85.39,85.36,85.36,16200.0,58.3495,58.3564,58.3359,58.3359,16200.0
2014-04-23 14:25:00,85.36,85.41,85.34,85.39,5200.0,58.3359,58.37,58.3222,58.3564,5200.0
2014-04-23 14:30:00,85.41,85.41,85.36,85.4,10200.0,58.37,58.37,58.3359,58.3632,10200.0
2014-04-23 14:35:00,85.41,85.41,85.37,85.4,6800.0,58.37,58.37,58.3427,58.3632,6800.0
2014-04-23 14:40:00,85.38,85.4,85.32,85.37,26400.0,58.3495,58.3632,58.3085,58.3427,26400.0
2014-04-23 14:45:00,85.37,85.39,85.36,85.37,5000.0,58.3427,58.3564,58.3359,58.3427,5000.0
2014-04-23 14:50:00,85.4,85.4,85.37,85.39,5500.0,58.3632,58.3632,58.3427,58.3564,5500.0
2014-04-23 14:55:00,85.38,85.38,85.35,85.37,2200.0,58.3495,58.3495,58.329,58.3427,2200.0
2014-04-23 15:00:00,85.38,85.38,85.35,85.37,2200.0,58.3495,58.3495,58.329,58.3427,2200.0
2014-04-23 15:05:00,85.38,85.4,85.37,85.38,14800.0,58.3495,58.3632,58.3427,58.3495,14800.0
2014-04-23 15:10:00,85.39,85.41,85.37,85.4,7900.0,58.3564,58.37,58.3427,58.3632,7900.0
2014-04-23 15:15:00,85.41,85.41,85.38,85.38,13600.0,58.37,58.37,58.3495,58.3495,13600.0
2014-04-23 15:20:00,85.38,85.41,85.36,85.38,11600.0,58.3495,58.37,58.3359,58.3495,11600.0
2014-04-23 15:25:00,85.35,85.36,85.35,85.36,500.0,58.329,58.3359,58.329,58.3359,500.0
2014-04-23 15:30:00,85.33,85.4,85.33,85.37,18100.0,58.3154,58.3632,58.3154,58.3427,18100.0
2014-04-23 15:35:00,85.37,85.38,85.36,85.36,20000.0,58.3427,58.3495,58.3359,58.3359,20000.0
2014-04-23 15:40:00,85.37,85.37,85.34,85.35,13300.0,58.3427,58.3427,58.3222,58.329,13300.0
2014-04-23 15:45:00,85.34,85.35,85.33,85.33,1800.0,58.3222,58.329,58.3154,58.3154,1800.0
2014-04-23 15:50:00,85.35,85.35,85.31,85.32,1300.0,58.329,58.329,58.3017,58.3085,1300.0
2014-04-23 15:55:00,85.32,85.32,85.31,85.31,2500.0,58.3085,58.3085,58.3017,58.3017,2500.0
2014-04-24 09:30:00,85.32,85.32,85.21,85.21,6300.0,58.3085,58.3085,58.2334,58.2334,6300.0
2014-04-24 09:35:00,85.28,85.31,85.28,85.31,400.0,58.2812,58.3017,58.2812,58.3017,400.0
2014-04-24 09:40:00,85.32,85.32,85.26,85.27,500.0,58.3085,58.3085,58.2675,58.2744,500.0
2014-04-24 09:45:00,85.3,85.37,85.3,85.35,7200.0,58.2949,58.3427,58.2949,58.329,7200.0
2014-04-24 09:50:00,85.41,85.41,85.32,85.34,1200.0,58.37,58.37,58.3085,58.3222,1200.0
2014-04-24 09:55:00,85.33,85.38,85.32,85.38,300.0,58.3154,58.3495,58.3085,58.3495,300.0
2014-04-24 10:00:00,85.38,85.38,85.38,85.38,0.0,58.3495,58.3495,58.3495,58.3495,0.0
2014-04-24 10:05:00,85.43,85.43,85.43,85.43,300.0,58.3837,58.3837,58.3837,58.3837,300.0
2014-04-24 10:10:00,85.35,85.42,85.35,85.42,1000.0,58.329,58.3769,58.329,58.3769,1000.0
2014-04-24 10:15:00,85.41,85.41,85.24,85.24,4000.0,58.37,58.37,58.2539,58.2539,4000.0
2014-04-24 10:20:00,85.28,85.28,85.28,85.28,200.0,58.2812,58.2812,58.2812,58.2812,200.0
2014-04-24 10:25:00,85.32,85.32,85.28,85.28,200.0,58.3085,58.3085,58.2812,58.2812,200.0
2014-04-24 10:30:00,85.3,85.3,85.3,85.3,100.0,58.2949,58.2949,58.2949,58.2949,100.0
2014-04-24 10:35:00,85.25,85.25,85.25,85.25,300.0,58.2607,58.2607,58.2607,58.2607,300.0
2014-04-24 10:40:00,85.3,85.3,85.3,85.3,500.0,58.2949,58.2949,58.2949,58.2949,500.0
2014-04-24 10:45:00,85.3,85.3,85.3,85.3,0.0,58.2949,58.2949,58.2949,58.2949,0.0
2014-04-24 10:50:00,85.33,85.37,85.31,85.34,7700.0,58.3154,58.3427,58.3017,58.3222,7700.0
2014-04-24 10:55:00,85.34,85.38,85.31,85.38,11500.0,58.3222,58.3495,58.3017,58.3495,11500.0
2014-04-24 11:00:00,85.38,85.38,85.38,85.38,100.0,58.3495,58.3495,58.3495,58.3495,100.0
2014-04-24 11:05:00,85.34,85.38,85.34,85.38,1900.0,58.3222,58.3495,58.3222,58.3495,1900.0
2014-04-24 11:10:00,85.34,85.35,85.31,85.31,2000.0,58.3222,58.329,58.3017,58.3017,2000.0
2014-04-24 11:15:00,85.36,85.36,85.32,85.32,300.0,58.3359,58.3359,58.3085,58.3085,300.0
2014-04-24 11:20:00,85.31,85.33,85.29,85.33,2300.0,58.3017,58.3154,58.288,58.3154,2300.0
2014-04-24 11:25:00,85.31,85.31,85.31,85.31,400.0,58.3017,58.3017,58.3017,58.3017,400.0
2014-04-24 11:30:00,85.33,85.33,85.31,85.31,1200.0,58.3154,58.3154,58.3017,58.3017,1200.0
2014-04-24 11:35:00,85.3,85.3,85.26,85.3,800.0,58.2949,58.2949,58.2675,58.2949,800.0
2014-04-24 11:40:00,85.31,85.35,85.31,85.35,400.0,58.3017,58.329,58.3017,58.329,400.0
2014-04-24 11:45:00,85.31,85.31,85.31,85.31,100.0,58.3017,58.3017,58.3017,58.3017,100.0
2014-04-24 11:50:00,85.34,85.34,85.26,85.34,2900.0,58.3222,58.3222,58.2675,58.3222,2900.0
2014-04-24 11:55:00,85.34,85.34,85.34,85.34,0.0,58.3222,58.3222,58.3222,58.3222,0.0
2014-04-24 12:00:00,85.28,85.28,85.28,85.28,300.0,58.2812,58.2812,58.2812,58.2812,300.0
2014-04-24 12:05:00,85.3,85.31,85.3,85.31,1500.0,58.2949,58.3017,58.2949,58.3017,1500.0
2014-04-24 12:10:00,85.3,85.32,85.3,85.31,1000.0,58.2949,58.3085,58.2949,58.3017,1000.0
2014-04-24 12:15:00,85.33,85.34,85.31,85.34,3700.0,58.3154,58.3222,58.3017,58.3222,3700.0
2014-04-24 12:20:00,85.31,85.37,85.31,85.37,1500.0,58.3017,58.3427,58.3017,58.3427,1500.0
2014-04-24 12:25:00,85.35,85.35,85.35,85.35,200.0,58.329,58.329,58.329,58.329,200.0
2014-04-24 12:30:00,85.35,85.35,85.35,85.35,0.0,58.329,58.329,58.329,58.329,0.0
2014-04-24 12:35:00,85.31,85.37,85.31,85.35,2500.0,58.3017,58.3427,58.3017,58.329,2500.0
2014-04-24 12:40:00,85.3,85.3,85.3,85.3,200.0,58.2949,58.2949,58.2949,58.2949,200.0
2014-04-24 12:45:00,85.29,85.34,85.26,85.28,3900.0,58.288,58.3222,58.2675,58.2812,3900.0
2014-04-24 12:50:00,85.31,85.33,85.29,85.33,1300.0,58.3017,58.3154,58.288,58.3154,1300.0
2014-04-24 12:55:00,85.28,85.34,85.26,85.31,3500.0,58.2812,58.3222,58.2675,58.3017,3500.0
2014-04-24 13:00:00,85.31,85.32,85.31,85.32,600.0,58.3017,58.3085,58.3017,58.3085,600.0
2014-04-24 13:05:00,85.32,85.36,85.3,85.3,1100.0,58.3085,58.3359,58.2949,58.2949,1100.0
2014-04-24 13:10:00,85.3,85.32,85.3,85.32,300.0,58.2949,58.3085,58.2949,58.3085,300.0
2014-04-24 13:15:00,85.3,85.34,85.26,85.32,8800.0,58.2949,58.3222,58.2675,58.3085,8800.0
2014-04-24 13:20:00,85.32,85.39,85.29,85.34,5400.0,58.3085,58.3564,58.288,58.3222,5400.0
2014-04-24 13:25:00,85.34,85.4,85.34,85.35,1300.0,58.3222,58.3632,58.3222,58.329,1300.0
2014-04-24 13:30:00,85.34,85.35,85.32,85.35,3400.0,58.3222,58.329,58.3085,58.329,3400.0
2014-04-24 13:35:00,85.34,85.37,85.32,85.33,2500.0,58.3222,58.3427,58.3085,58.3154,2500.0
2014-04-24 13:40:00,85.33,85.33,85.33,85.33,0.0,58.3154,58.3154,58.3154,58.3154,0.0
2014-04-24 13:45:00,85.33,85.36,85.33,85.36,3900.0,58.3154,58.3359,58.3154,58.3359,3900.0
2014-04-24 13:50:00,85.35,85.35,85.34,85.35,700.0,58.329,58.329,58.3222,58.329,700.0
2014-04-24 13:55:00,85.35,85.35,85.33,85.35,1100.0,58.329,58.329,58.3154,58.329,1100.0
2014-04-24 14:00:00,85.34,85.36,85.33,85.35,2600.0,58.3222,58.3359,58.3154,58.329,2600.0
2014-04-24 14:05:00,85.28,85.35,85.28,85.35,600.0,58.2812,58.329,58.2812,58.329,600.0
2014-04-24 14:10:00,85.35,85.35,85.35,85.35,100.0,58.329,58.329,58.329,58.329,100.0
2014-04-24 14:15:00,85.35,85.35,85.29,85.35,1600.0,58.329,58.329,58.288,58.329,1600.0
2014-04-24 14:20:00,85.33,85.33,85.29,85.29,300.0,58.3154,58.3154,58.288,58.288,300.0
2014-04-24 14:25:00,85.35,85.35,85.35,85.35,500.0,58.329,58.329,58.329,58.329,500.0
2014-04-24 14:30:00,85.35,85.35,85.35,85.35,0.0,58.329,58.329,58.329,58.329,0.0
2014-04-24 14:35:00,85.33,85.35,85.29,85.33,3200.0,58.3154,58.329,58.288,58.3154,3200.0
2014-04-24 14:40:00,85.29,85.29,85.29,85.29,100.0,58.288,58.288,58.288,58.288,100.0
2014-04-24 14:45:00,85.34,85.34,85.33,85.34,400.0,58.3222,58.3222,58.3154,58.3222,400.0
2014-04-24 14:50:00,85.31,85.34,85.29,85.34,600.0,58.3017,58.3222,58.288,58.3222,600.0
2014-04-24 14:55:00,85.36,85.36,85.31,85.31,300.0,58.3359,58.3359,58.3017,58.3017,300.0
2014-04-24 15:00:00,85.29,85.37,85.29,85.37,900.0,58.288,58.3427,58.288,58.3427,900.0
2014-04-24 15:05:00,85.29,85.33,85.28,85.3,800.0,58.288,58.3154,58.2812,58.2949,800.0
2014-04-24 15:10:00,85.3,85.38,85.3,85.33,1900.0,58.2949,58.3495,58.2949,58.3154,1900.0
2014-04-24 15:15:00,85.33,85.33,85.33,85.33,0.0,58.3154,58.3154,58.3154,58.3154,0.0
2014-04-24 15:20:00,85.35,85.36,85.35,85.36,1200.0,58.329,58.3359,58.329,58.3359,1200.0
2014-04-24 15:25:00,85.34,85.37,85.33,85.37,500.0,58.3222,58.3427,58.3154,58.3427,500.0
2014-04-24 15:30:00,85.36,85.37,85.35,85.37,500.0,58.3359,58.3427,58.329,58.3427,500.0
2014-04-24 15:35:00,85.35,85.35,85.31,85.31,1100.0,58.329,58.329,58.3017,58.3017,1100.0
2014-04-24 15:40:00,85.35,85.37,85.3,85.36,1500.0,58.329,58.3427,58.2949,58.3359,1500.0
2014-04-24 15:45:00,85.33,85.35,85.33,85.34,300.0,58.3154,58.329,58.3154,58.3222,300.0
2014-04-24 15:50:00,85.33,85.34,85.31,85.31,1200.0,58.3154,58.3222,58.3017,58.3017,1200.0
2014-04-24 15:55:00,85.31,85.35,85.3,85.3,1700.0,58.3017,58.329,58.2949,58.2949,1700.0
2014-04-25 09:30:00,85.44,85.5,85.44,85.45,4200.0,58.3906,58.4316,58.3906,58.3974,4200.0
2014-04-25 09:35:00,85.49,85.49,85.49,85.49,100.0,58.4247,58.4247,58.4247,58.4247,100.0
2014-04-25 09:40:00,85.47,85.49,85.4,85.4,1400.0,58.4111,58.4247,58.3632,58.3632,1400.0
2014-04-25 09:45:00,85.48,85.49,85.4,85.44,3600.0,58.4179,58.4247,58.3632,58.3906,3600.0
2014-04-25 09:50:00,85.47,85.48,85.47,85.48,15700.0,58.4111,58.4179,58.4111,58.4179,15700.0
2014-04-25 09:55:00,85.47,85.49,85.46,85.49,7400.0,58.4111,58.4247,58.4042,58.4247,7400.0
2014-04-25 10:00:00,85.49,85.49,85.49,85.49,200.0,58.4247,58.4247,58.4247,58.4247,200.0
2014-04-25 10:05:00,85.48,85.49,85.48,85.49,300.0,58.4179,58.4247,58.4179,58.4247,300.0
2014-04-25 10:10:00,85.5,85.5,85.49,85.5,1100.0,58.4316,58.4316,58.4247,58.4316,1100.0
2014-04-25 10:15:00,85.49,85.49,85.46,85.48,1200.0,58.4247,58.4247,58.4042,58.4179,1200.0
2014-04-25 10:20:00,85.5,85.5,85.46,85.47,5200.0,58.4316,58.4316,58.4042,58.4111,5200.0
2014-04-25 10:25:00,85.5,85.5,85.49,85.49,1200.0,58.4316,58.4316,58.4247,58.4247,1200.0
2014-04-25 10:30:00,85.47,85.47,85.47,85.47,100.0,58.4111,58.4111,58.4111,58.4111,100.0
2014-04-25 10:35:00,85.46,85.5,85.46,85.5,5800.0,58.4042,58.4316,58.4042,58.4316,5800.0
2014-04-25 10:40:00,85.49,85.5,85.47,85.48,1200.0,58.4247,58.4316,58.4111,58.4179,1200.0
2014-04-25 10:45:00,85.48,85.5,85.46,85.5,4100.0,58.4179,58.4316,58.4042,58.4316,4100.0
2014-04-25 10:50:00,85.5,85.53,85.49,85.52,9300.0,58.4316,58.4521,58.4247,58.4452,9300.0
2014-04-25 10:55:00,85.49,85.51,85.49,85.51,2700.0,58.4247,58.4384,58.4247,58.4384,2700.0
2014-04-25 11:00:00,85.52,85.52,85.47,85.47,1100.0,58.4452,58.4452,58.4111,58.4111,1100.0
2014-04-25 11:05:00,85.47,85.47,85.47,85.47,0.0,58.4111,58.4111,58.4111,58.4111,0.0
2014-04-25 11:10:00,85.53,85.53,85.53,85.53,1100.0,58.4521,58.4521,58.4521,58.4521,1100.0
2014-04-25 11:15:00,85.53,85.53,85.53,85.53,200.0,58.4521,58.4521,58.4521,58.4521,200.0
2014-04-25 11:20:00,85.53,85.53,85.49,85.53,10300.0,58.4521,58.4521,58.4247,58.4521,10300.0
2014-04-25 11:25:00,85.5,85.51,85.49,85.51,800.0,58.4316,58.4384,58.4247,58.4384,800.0
2014-04-25 11:30:00,85.49,85.49,85.49,85.49,900.0,58.4247,58.4247,58.4247,58.4247,900.0
2014-04-25 11:35:00,85.53,85.53,85.49,85.5,1400.0,58.4521,58.4521,58.4247,58.4316,1400.0
2014-04-25 11:40:00,85.48,85.52,85.47,85.47,1600.0,58.4179,58.4452,58.4111,58.4111,1600.0
2014-04-25 11:45:00,85.47,85.52,85.47,85.47,1200.0,58.4111,58.4452,58.4111,58.4111,1200.0
2014-04-25 11:50:00,85.51,85.51,85.48,85.51,400.0,58.4384,58.4384,58.4179,58.4384,400.0
2014-04-25 11:55:00,85.51,85.51,85.51,85.51,0.0,58.4384,58.4384,58.4384,58.4384,0.0
2014-04-25 12:00:00,85.51,85.51,85.51,85.51,0.0,58.4384,58.4384,58.4384,58.4384,0.0
2014-04-25 12:05:00,85.46,85.46,85.46,85.46,700.0,58.4042,58.4042,58.4042,58.4042,700.0
2014-04-25 12:10:00,85.46,85.51,85.46,85.51,200.0,58.4042,58.4384,58.4042,58.4384,200.0
2014-04-25 12:15:00,85.51,85.51,85.51,85.51,200.0,58.4384,58.4384,58.4384,58.4384,200.0
2014-04-25 12:20:00,85.49,85.49,85.49,85.49,200.0,58.4247,58.4247,58.4247,58.4247,200.0
2014-04-25 12:25:00,85.5,85.5,85.48,85.49,1400.0,58.4316,58.4316,58.4179,58.4247,1400.0
2014-04-25 12:30:00,85.5,85.5,85.47,85.47,200.0,58.4316,58.4316,58.4111,58.4111,200.0
2014-04-25 12:35:00,85.47,85.47,85.47,85.47,0.0,58.4111,58.4111,58.4111,58.4111,0.0
2014-04-25 12:40:00,85.46,85.46,85.46,85.46,100.0,58.4042,58.4042,58.4042,58.4042,100.0
2014-04-25 12:45:00,85.46,85.46,85.46,85.46,0.0,58.4042,58.4042,58.4042,58.4042,0.0
2014-04-25 12:50:00,85.48,85.48,85.47,85.48,800.0,58.4179,58.4179,58.4111,58.4179,800.0
2014-04-25 12:55:00,85.46,85.48,85.46,85.48,1900.0,58.4042,58.4179,58.4042,58.4179,1900.0
2014-04-25 13:00:00,85.47,85.47,85.46,85.46,800.0,58.4111,58.4111,58.4042,58.4042,800.0
2014-04-25 13:05:00,85.47,85.47,85.47,85.47,2000.0,58.4111,58.4111,58.4111,58.4111,2000.0
2014-04-25 13:10:00,85.47,85.47,85.46,85.46,1300.0,58.4111,58.4111,58.4042,58.4042,1300.0
2014-04-25 13:15:00,85.46,85.47,85.46,85.47,800.0,58.4042,58.4111,58.4042,58.4111,800.0
2014-04-25 13:20:00,85.47,85.47,85.47,85.47,200.0,58.4111,58.4111,58.4111,58.4111,200.0
2014-04-25 13:25:00,85.46,85.46,85.45,85.45,1400.0,58.4042,58.4042,58.3974,58.3974,1400.0
2014-04-25 13:30:00,85.46,85.47,85.45,85.46,1100.0,58.4042,58.4111,58.3974,58.4042,1100.0
2014-04-25 13:35:00,85.45,85.47,85.45,85.47,1000.0,58.3974,58.4111,58.3974,58.4111,1000.0
2014-04-25 13:40:00,85.46,85.46,85.4,85.4,6500.0,58.4042,58.4042,58.3632,58.3632,6500.0
2014-04-25 13:45:00,85.4,85.43,85.37,85.38,15000.0,58.3632,58.3837,58.3427,58.3495,15000.0
2014-04-25 13:50:00,85.44,85.44,85.4,85.42,3400.0,58.3906,58.3906,58.3632,58.3769,3400.0
2014-04-25 13:55:00,85.42,85.44,85.41,85.41,2900.0,58.3769,58.3906,58.37,58.37,2900.0
2014-04-25 14:00:00,85.4,85.4,85.35,85.35,200.0,58.3632,58.3632,58.329,58.329,200.0
2014-04-25 14:05:00,85.35,85.38,85.35,85.38,200.0,58.329,58.3495,58.329,58.3495,200.0
2014-04-25 14:10:00,85.41,85.41,85.37,85.37,400.0,58.37,58.37,58.3427,58.3427,400.0
2014-04-25 14:15:00,85.39,85.41,85.38,85.38,2200.0,58.3564,58.37,58.3495,58.3495,2200.0
2014-04-25 14:20:00,85.43,85.44,85.41,85.41,1300.0,58.3837,58.3906,58.37,58.37,1300.0
2014-04-25 14:25:00,85.44,85.44,85.4,85.41,400.0,58.3906,58.3906,58.3632,58.37,400.0
2014-04-25 14:30:00,85.41,85.44,85.41,85.44,800.0,58.37,58.3906,58.37,58.3906,800.0
2014-04-25 14:35:00,85.41,85.44,85.39,85.44,700.0,58.37,58.3906,58.3564,58.3906,700.0
2014-04-25 14:40:00,85.44,85.44,85.38,85.39,11500.0,58.3906,58.3906,58.3495,58.3564,11500.0
2014-04-25 14:45:00,85.39,85.42,85.38,85.39,6700.0,58.3564,58.3769,58.3495,58.3564,6700.0
2014-04-25 14:50:00,85.4,85.4,85.37,85.4,400.0,58.3632,58.3632,58.3427,58.3632,400.0
2014-04-25 14:55:00,85.4,85.4,85.4,85.4,0.0,58.3632,58.3632,58.3632,58.3632,0.0
2014-04-25 15:00:00,85.39,85.39,85.35,85.38,500.0,58.3564,58.3564,58.329,58.3495,500.0
2014-04-25 15:05:00,85.35,85.38,85.35,85.37,1800.0,58.329,58.3495,58.329,58.3427,1800.0
2014-04-25 15:10:00,85.38,85.39,85.38,85.39,2300.0,58.3495,58.3564,58.3495,58.3564,2300.0
2014-04-25 15:15:00,85.4,85.4,85.37,85.37,300.0,58.3632,58.3632,58.3427,58.3427,300.0
2014-04-25 15:20:00,85.37,85.39,85.35,85.35,4600.0,58.3427,58.3564,58.329,58.329,4600.0
2014-04-25 15:25:00,85.35,85.36,85.35,85.35,2200.0,58.329,58.3359,58.329,58.329,2200.0
2014-04-25 15:30:00,85.35,85.35,85.35,85.35,2400.0,58.329,58.329,58.329,58.329,2400.0
2014-04-25 15:35:00,85.35,85.35,85.35,85.35,2000.0,58.329,58.329,58.329,58.329,2000.0
2014-04-25 15:40:00,85.35,85.4,85.35,85.35,3300.0,58.329,58.3632,58.329,58.329,3300.0
2014-04-25 15:45:00,85.35,85.4,85.35,85.38,4100.0,58.329,58.3632,58.329,58.3495,4100.0
2014-04-25 15:50:00,85.38,85.41,85.32,85.34,16600.0,58.3495,58.37,58.3085,58.3222,16600.0
2014-04-25 15:55:00,85.34,85.36,85.33,85.33,14700.0,58.3222,58.3359,58.3154,58.3154,14700.0
2014-04-28 09:30:00,85.37,85.41,85.36,85.4,19600.0,58.3427,58.37,58.3359,58.3632,19600.0
2014-04-28 09:35:00,85.38,85.39,85.38,85.39,1800.0,58.3495,58.3564,58.3495,58.3564,1800.0
2014-04-28 09:40:00,85.36,85.4,85.36,85.4,1600.0,58.3359,58.3632,58.3359,58.3632,1600.0
2014-04-28 09:45:00,85.4,85.4,85.4,85.4,5100.0,58.3632,58.3632,58.3632,58.3632,5100.0
2014-04-28 09:50:00,85.4,85.4,85.39,85.39,2900.0,58.3632,58.3632,58.3564,58.3564,2900.0
2014-04-28 09:55:00,85.39,85.39,85.39,85.39,0.0,58.3564,58.3564,58.3564,58.3564,0.0
2014-04-28 10:00:00,85.38,85.38,85.38,85.38,300.0,58.3495,58.3495,58.3495,58.3495,300.0
2014-04-28 10:05:00,85.35,85.35,85.35,85.35,100.0,58.329,58.329,58.329,58.329,100.0
2014-04-28 10:10:00,85.34,85.34,85.32,85.32,2000.0,58.3222,58.3222,58.3085,58.3085,2000.0
2014-04-28 10:15:00,85.32,85.32,85.29,85.29,3600.0,58.3085,58.3085,58.288,58.288,3600.0
2014-04-28 10:20:00,85.31,85.31,85.28,85.28,300.0,58.3017,58.3017,58.2812,58.2812,300.0
2014-04-28 10:25:00,85.31,85.31,85.28,85.29,1900.0,58.3017,58.3017,58.2812,58.288,1900.0
2014-04-28 10:30:00,85.29,85.29,85.27,85.27,700.0,58.288,58.288,58.2744,58.2744,700.0
2014-04-28 10:35:00,85.29,85.32,85.24,85.29,2500.0,58.288,58.3085,58.2539,58.288,2500.0
2014-04-28 10:40:00,85.31,85.31,85.24,85.25,2000.0,58.3017,58.3017,58.2539,58.2607,2000.0
2014-04-28 10:45:00,85.29,85.29,85.29,85.29,200.0,58.288,58.288,58.288,58.288,200.0
2014-04-28 10:50:00,85.29,85.33,85.29,85.33,6100.0,58.288,58.3154,58.288,58.3154,6100.0
2014-04-28 10:55:00,85.25,85.31,85.25,85.29,1200.0,58.2607,58.3017,58.2607,58.288,1200.0
2014-04-28 11:00:00,85.25,85.32,85.25,85.32,600.0,58.2607,58.3085,58.2607,58.3085,600.0
2014-04-28 11:05:00,85.32,85.32,85.22,85.26,1900.0,58.3085,58.3085,58.2402,58.2675,1900.0
2014-04-28 11:10:00,85.26,85.26,85.24,85.24,200.0,58.2675,58.2675,58.2539,58.2539,200.0
2014-04-28 11:15:00,85.31,85.31,85.27,85.31,4400.0,58.3017,58.3017,58.2744,58.3017,4400.0
2014-04-28 11:20:00,85.26,85.31,85.26,85.31,800.0,58.2675,58.3017,58.2675,58.3017,800.0
2014-04-28 11:25:00,85.31,85.33,85.26,85.33,800.0,58.3017,58.3154,58.2675,58.3154,800.0
2014-04-28 11:30:00,85.34,85.34,85.32,85.33,1100.0,58.3222,58.3222,58.3085,58.3154,1100.0
2014-04-28 11:35:00,85.33,85.33,85.33,85.33,0.0,58.3154,58.3154,58.3154,58.3154,0.0
2014-04-28 11:40:00,85.32,85.32,85.31,85.31,200.0,58.3085,58.3085,58.3017,58.3017,200.0
2014-04-28 11:45:00,85.33,85.33,85.33,85.33,1000.0,58.3154,58.3154,58.3154,58.3154,1000.0
2014-04-28 11:50:00,85.33,85.33,85.31,85.31,1200.0,58.3154,58.3154,58.3017,58.3017,1200.0
2014-04-28 11:55:00,85.32,85.34,85.31,85.31,3100.0,58.3085,58.3222,58.3017,58.3017,3100.0
2014-04-28 12:00:00,85.28,85.28,85.28,85.28,2500.0,58.2812,58.2812,58.2812,58.2812,2500.0
2014-04-28 12:05:00,85.28,85.3,85.28,85.3,200.0,58.2812,58.2949,58.2812,58.2949,200.0
2014-04-28 12:10:00,85.3,85.3,85.3,85.3,0.0,58.2949,58.2949,58.2949,58.2949,0.0
2014-04-28 12:15:00,85.32,85.34,85.28,85.34,700.0,58.3085,58.3222,58.2812,58.3222,700.0
2014-04-28 12:20:00,85.34,85.34,85.32,85.32,1500.0,58.3222,58.3222,58.3085,58.3085,1500.0
2014-04-28 12:25:00,85.35,85.35,85.35,85.35,300.0,58.329,58.329,58.329,58.329,300.0
2014-04-28 12:30:00,85.34,85.34,85.32,85.32,500.0,58.3222,58.3222,58.3085,58.3085,500.0
2014-04-28 12:35:00,85.31,85.34,85.31,85.32,400.0,58.3017,58.3222,58.3017,58.3085,400.0
2014-04-28 12:40:00,85.34,85.34,85.34,85.34,400.0,58.3222,58.3222,58.3222,58.3222,400.0
2014-04-28 12:45:00,85.29,85.34,85.29,85.34,21100.0,58.288,58.3222,58.288,58.3222,21100.0
2014-04-28 12:50:00,85.31,85.34,85.31,85.31,700.0,58.3017,58.3222,58.3017,58.3017,700.0
2014-04-28 12:55:00,85.34,85.34,85.29,85.31,700.0,58.3222,58.3222,58.288,58.3017,700.0
2014-04-28 13:00:00,85.34,85.37,85.34,85.37,200.0,58.3222,58.3427,58.3222,58.3427,200.0
2014-04-28 13:05:00,85.37,85.37,85.37,85.37,4300.0,58.3427,58.3427,58.3427,58.3427,4300.0
2014-04-28 13:10:00,85.37,85.37,85.37,85.37,1500.0,58.3427,58.3427,58.3427,58.3427,1500.0
2014-04-28 13:15:00,85.38,85.4,85.38,85.4,1500.0,58.3495,58.3632,58.3495,58.3632,1500.0
2014-04-28 13:20:00,85.47,85.47,85.42,85.42,900.0,58.4111,58.4111,58.3769,58.3769,900.0
2014-04-28 13:25:00,85.46,85.47,85.43,85.43,1200.0,58.4042,58.4111,58.3837,58.3837,1200.0
2014-04-28 13:30:00,85.45,85.46,85.43,85.43,3700.0,58.3974,58.4042,58.3837,58.3837,3700.0
2014-04-28 13:35:00,85.43,85.47,85.43,85.43,1200.0,58.3837,58.4111,58.3837,58.3837,1200.0
2014-04-28 13:40:00,85.45,85.45,85.4,85.4,15400.0,58.3974,58.3974,58.3632,58.3632,15400.0
2014-04-28 13:45:00,85.41,85.42,85.4,85.41,10000.0,58.37,58.3769,58.3632,58.37,10000.0
2014-04-28 13:50:00,85.41,85.41,85.41,85.41,5800.0,58.37,58.37,58.37,58.37,5800.0
2014-04-28 13:55:00,85.41,85.41,85.41,85.41,100.0,58.37,58.37,58.37,58.37,100.0
2014-04-28 14:00:00,85.39,85.39,85.39,85.39,1200.0,58.3564,58.3564,58.3564,58.3564,1200.0
2014-04-28 14:05:00,85.41,85.41,85.4,85.4,1700.0,58.37,58.37,58.3632,58.3632,1700.0
2014-04-28 14:10:00,85.38,85.42,85.38,85.42,300.0,58.3495,58.3769,58.3495,58.3769,300.0
2014-04-28 14:15:00,85.4,85.42,85.39,85.39,1500.0,58.3632,58.3769,58.3564,58.3564,1500.0
2014-04-28 14:20:00,85.39,85.42,85.39,85.42,5900.0,58.3564,58.3769,58.3564,58.3769,5900.0
2014-04-28 14:25:00,85.41,85.42,85.38,85.42,800.0,58.37,58.3769,58.3495,58.3769,800.0
2014-04-28 14:30:00,85.4,85.42,85.38,85.42,500.0,58.3632,58.3769,58.3495,58.3769,500.0
2014-04-28 14:35:00,85.42,85.42,85.42,85.42,100.0,58.3769,58.3769,58.3769,58.3769,100.0
2014-04-28 14:40:00,85.42,85.42,85.42,85.42,300.0,58.3769,58.3769,58.3769,58.3769,300.0
2014-04-28 14:45:00,85.38,85.42,85.38,85.38,1500.0,58.3495,58.3769,58.3495,58.3495,1500.0
2014-04-28 14:50:00,85.4,85.41,85.4,85.41,200.0,58.3632,58.37,58.3632,58.37,200.0
2014-04-28 14:55:00,85.4,85.41,85.4,85.4,600.0,58.3632,58.37,58.3632,58.3632,600.0
2014-04-28 15:00:00,85.39,85.39,85.39,85.39,200.0,58.3564,58.3564,58.3564,58.3564,200.0
2014-04-28 15:05:00,85.4,85.4,85.4,85.4,100.0,58.3632,58.3632,58.3632,58.3632,100.0
2014-04-28 15:10:00,85.38,85.4,85.38,85.4,200.0,58.3495,58.3632,58.3495,58.3632,200.0
2014-04-28 15:15:00,85.41,85.41,85.4,85.4,700.0,58.37,58.37,58.3632,58.3632,700.0
2014-04-28 15:20:00,85.4,85.4,85.38,85.38,4000.0,58.3632,58.3632,58.3495,58.3495,4000.0
2014-04-28 15:25:00,85.39,85.39,85.36,85.38,1600.0,58.3564,58.3564,58.3359,58.3495,1600.0
2014-04-28 15:30:00,85.36,85.36,85.36,85.36,100.0,58.3359,58.3359,58.3359,58.3359,100.0
2014-04-28 15:35:00,85.36,85.36,85.36,85.36,100.0,58.3359,58.3359,58.3359,58.3359,100.0
2014-04-28 15:40:00,85.37,85.37,85.32,85.32,4300.0,58.3427,58.3427,58.3085,58.3085,4300.0
2014-04-28 15:45:00,85.33,85.33,85.33,85.33,1600.0,58.3154,58.3154,58.3154,58.3154,1600.0
2014-04-28 15:50:00,85.33,85.33,85.32,85.32,900.0,58.3154,58.3154,58.3085,58.3085,900.0
2014-04-28 15:55:00,85.32,85.33,85.31,85.31,1100.0,58.3085,58.3154,58.3017,58.3017,1100.0
2014-04-29 09:30:00,85.3,85.3,85.21,85.21,3800.0,58.2949,58.2949,58.2334,58.2334,3800.0
2014-04-29 09:35:00,85.25,85.25,85.25,85.25,700.0,58.2607,58.2607,58.2607,58.2607,700.0
2014-04-29 09:40:00,85.25,85.25,85.25,85.25,200.0,58.2607,58.2607,58.2607,58.2607,200.0
2014-04-29 09:45:00,85.29,85.29,85.25,85.25,7800.0,58.288,58.288,58.2607,58.2607,7800.0
2014-04-29 09:50:00,85.23,85.23,85.22,85.22,800.0,58.247,58.247,58.2402,58.2402,800.0
2014-04-29 09:55:00,85.29,85.29,85.23,85.23,700.0,58.288,58.288,58.247,58.247,700.0
2014-04-29 10:00:00,85.27,85.27,85.21,85.21,1200.0,58.2744,58.2744,58.2334,58.2334,1200.0
2014-04-29 10:05:00,85.27,85.27,85.26,85.26,1100.0,58.2744,58.2744,58.2675,58.2675,1100.0
2014-04-29 10:10:00,85.29,85.29,85.24,85.27,8300.0,58.288,58.288,58.2539,58.2744,8300.0
2014-04-29 10:15:00,85.28,85.29,85.26,85.26,700.0,58.2812,58.288,58.2675,58.2675,700.0
2014-04-29 10:20:00,85.28,85.29,85.28,85.29,500.0,58.2812,58.288,58.2812,58.288,500.0
2014-04-29 10:25:00,85.28,85.29,85.28,85.28,1300.0,58.2812,58.288,58.2812,58.2812,1300.0
2014-04-29 10:30:00,85.29,85.29,85.28,85.28,600.0,58.288,58.288,58.2812,58.2812,600.0
2014-04-29 10:35:00,85.29,85.29,85.27,85.27,600.0,58.288,58.288,58.2744,58.2744,600.0
2014-04-29 10:40:00,85.28,85.31,85.27,85.31,2200.0,58.2812,58.3017,58.2744,58.3017,2200.0
2014-04-29 10:45:00,85.29,85.29,85.26,85.26,500.0,58.288,58.288,58.2675,58.2675,500.0
2014-04-29 10:50:00,85.3,85.3,85.29,85.29,1700.0,58.2949,58.2949,58.288,58.288,1700.0
2014-04-29 10:55:00,85.29,85.29,85.29,85.29,0.0,58.288,58.288,58.288,58.288,0.0
2014-04-29 11:00:00,85.3,85.3,85.3,85.3,100.0,58.2949,58.2949,58.2949,58.2949,100.0
2014-04-29 11:05:00,85.31,85.31,85.29,85.29,900.0,58.3017,58.3017,58.288,58.288,900.0
2014-04-29 11:10:00,85.3,85.33,85.3,85.33,900.0,58.2949,58.3154,58.2949,58.3154,900.0
2014-04-29 11:15:00,85.37,85.37,85.28,85.28,900.0,58.3427,58.3427,58.2812,58.2812,900.0
2014-04-29 11:20:00,85.28,85.28,85.28,85.28,0.0,58.2812,58.2812,58.2812,58.2812,0.0
2014-04-29 11:25:00,85.36,85.36,85.33,85.36,1600.0,58.3359,58.3359,58.3154,58.3359,1600.0
2014-04-29 11:30:00,85.34,85.34,85.33,85.33,500.0,58.3222,58.3222,58.3154,58.3154,500.0
2014-04-29 11:35:00,85.33,85.33,85.33,85.33,100.0,58.3154,58.3154,58.3154,58.3154,100.0
2014-04-29 11:40:00,85.34,85.34,85.31,85.33,500.0,58.3222,58.3222,58.3017,58.3154,500.0
2014-04-29 11:45:00,85.32,85.34,85.31,85.34,800.0,58.3085,58.3222,58.3017,58.3222,800.0
2014-04-29 11:50:00,85.34,85.34,85.34,85.34,0.0,58.3222,58.3222,58.3222,58.3222,0.0
2014-04-29 11:55:00,85.32,85.39,85.32,85.34,1000.0,58.3085,58.3564,58.3085,58.3222,1000.0
2014-04-29 12:00:00,85.35,85.37,85.31,85.37,600.0,58.329,58.3427,58.3017,58.3427,600.0
2014-04-29 12:05:00,85.37,85.37,85.37,85.37,0.0,58.3427,58.3427,58.3427,58.3427,0.0
2014-04-29 12:10:00,85.36,85.36,85.34,85.34,800.0,58.3359,58.3359,58.3222,58.3222,800.0
2014-04-29 12:15:00,85.32,85.34,85.32,85.34,400.0,58.3085,58.3222,58.3085,58.3222,400.0
2014-04-29 12:20:00,85.34,85.34,85.34,85.34,0.0,58.3222,58.3222,58.3222,58.3222,0.0
2014-04-29 12:25:00,85.34,85.34,85.34,85.34,0.0,58.3222,58.3222,58.3222,58.3222,0.0
2014-04-29 12:30:00,85.35,85.35,85.34,85.34,2100.0,58.329,58.329,58.3222,58.3222,2100.0
2014-04-29 12:35:00,85.34,85.35,85.34,85.34,1400.0,58.3222,58.329,58.3222,58.3222,1400.0
2014-04-29 12:40:00,85.34,85.34,85.34,85.34,500.0,58.3222,58.3222,58.3222,58.3222,500.0
2014-04-29 12:45:00,85.34,85.34,85.34,85.34,600.0,58.3222,58.3222,58.3222,58.3222,600.0
2014-04-29 12:50:00,85.35,85.35,85.33,85.35,2800.0,58.329,58.329,58.3154,58.329,2800.0
2014-04-29 12:55:00,85.35,85.35,85.35,85.35,100.0,58.329,58.329,58.329,58.329,100.0
2014-04-29 13:00:00,85.33,85.33,85.33,85.33,100.0,58.3154,58.3154,58.3154,58.3154,100.0
2014-04-29 13:05:00,85.35,85.35,85.32,85.35,1700.0,58.329,58.329,58.3085,58.329,1700.0
2014-04-29 13:10:00,85.34,85.37,85.34,85.36,2500.0,58.3222,58.3427,58.3222,58.3359,2500.0
2014-04-29 13:15:00,85.36,85.38,85.36,85.38,1000.0,58.3359,58.3495,58.3359,58.3495,1000.0
2014-04-29 13:20:00,85.37,85.37,85.36,85.36,2100.0,58.3427,58.3427,58.3359,58.3359,2100.0
2014-04-29 13:25:00,85.37,85.37,85.36,85.36,800.0,58.3427,58.3427,58.3359,58.3359,800.0
2014-04-29 13:30:00,85.37,85.37,85.36,85.37,1100.0,58.3427,58.3427,58.3359,58.3427,1100.0
2014-04-29 13:35:00,85.37,85.37,85.37,85.37,1200.0,58.3427,58.3427,58.3427,58.3427,1200.0
2014-04-29 13:40:00,85.37,85.37,85.33,85.33,5600.0,58.3427,58.3427,58.3154,58.3154,5600.0
2014-04-29 13:45:00,85.33,85.33,85.33,85.33,1900.0,58.3154,58.3154,58.3154,58.3154,1900.0
2014-04-29 13:50:00,85.33,85.36,85.33,85.36,3700.0,58.3154,58.3359,58.3154,58.3359,3700.0
2014-04-29 13:55:00,85.36,85.36,85.33,85.36,4000.0,58.3359,58.3359,58.3154,58.3359,4000.0
2014-04-29 14:00:00,85.36,85.37,85.33,85.37,25000.0,58.3359,58.3427,58.3154,58.3427,25000.0
2014-04-29 14:05:00,85.38,85.39,85.37,85.39,8200.0,58.3495,58.3564,58.3427,58.3564,8200.0
2014-04-29 14:10:00,85.39,85.39,85.38,85.39,4100.0,58.3564,58.3564,58.3495,58.3564,4100.0
2014-04-29 14:15:00,85.39,85.42,85.38,85.42,5500.0,58.3564,58.3769,58.3495,58.3769,5500.0
2014-04-29 14:20:00,85.42,85.42,85.41,85.42,800.0,58.3769,58.3769,58.37,58.3769,800.0
2014-04-29 14:25:00,85.41,85.41,85.4,85.4,500.0,58.37,58.37,58.3632,58.3632,500.0
2014-04-29 14:30:00,85.39,85.43,85.38,85.42,1400.0,58.3564,58.3837,58.3495,58.3769,1400.0
2014-04-29 14:35:00,85.41,85.43,85.4,85.41,4400.0,58.37,58.3837,58.3632,58.37,4400.0
2014-04-29 14:40:00,85.43,85.43,85.4,85.4,1900.0,58.3837,58.3837,58.3632,58.3632,1900.0
2014-04-29 14:45:00,85.39,85.42,85.39,85.42,1000.0,58.3564,58.3769,58.3564,58.3769,1000.0
2014-04-29 14:50:00,85.42,85.42,85.42,85.42,0.0,58.3769,58.3769,58.3769,58.3769,0.0
2014-04-29 14:55:00,85.37,85.39,85.37,85.39,1200.0,58.3427,58.3564,58.3427,58.3564,1200.0
2014-04-29 15:00:00,85.42,85.42,85.42,85.42,300.0,58.3769,58.3769,58.3769,58.3769,300.0
2014-04-29 15:05:00,85.42,85.42,85.41,85.41,1200.0,58.3769,58.3769,58.37,58.37,1200.0
2014-04-29 15:10:00,85.41,85.42,85.41,85.42,700.0,58.37,58.3769,58.37,58.3769,700.0
2014-04-29 15:15:00,85.4,85.4,85.33,85.33,15100.0,58.3632,58.3632,58.3154,58.3154,15100.0
2014-04-29 15:20:00,85.41,85.41,85.36,85.41,6600.0,58.37,58.37,58.3359,58.37,6600.0
2014-04-29 15:25:00,85.37,85.39,85.37,85.38,2600.0,58.3427,58.3564,58.3427,58.3495,2600.0
2014-04-29 15:30:00,85.37,85.37,85.36,85.36,200.0,58.3427,58.3427,58.3359,58.3359,200.0
2014-04-29 15:35:00,85.36,85.39,85.36,85.39,400.0,58.3359,58.3564,58.3359,58.3564,400.0
2014-04-29 15:40:00,85.39,85.39,85.39,85.39,0.0,58.3564,58.3564,58.3564,58.3564,0.0
2014-04-29 15:45:00,85.4,85.4,85.4,85.4,200.0,58.3632,58.3632,58.3632,58.3632,200.0
2014-04-29 15:50:00,85.43,85.43,85.38,85.4,3600.0,58.3837,58.3837,58.3495,58.3632,3600.0
2014-04-29 15:55:00,85.4,85.41,85.39,85.4,400.0,58.3632,58.37,58.3564,58.3632,400.0
2014-04-30 09:30:00,85.47,85.47,85.4,85.44,6500.0,58.4111,58.4111,58.3632,58.3906,6500.0
2014-04-30 09:35:00,85.44,85.44,85.44,85.44,200.0,58.3906,58.3906,58.3906,58.3906,200.0
2014-04-30 09:40:00,85.44,85.46,85.44,85.46,400.0,58.3906,58.4042,58.3906,58.4042,400.0
2014-04-30 09:45:00,85.43,85.46,85.43,85.46,2200.0,58.3837,58.4042,58.3837,58.4042,2200.0
2014-04-30 09:50:00,85.47,85.47,85.46,85.46,600.0,58.4111,58.4111,58.4042,58.4042,600.0
2014-04-30 09:55:00,85.46,85.46,85.46,85.46,0.0,58.4042,58.4042,58.4042,58.4042,0.0
2014-04-30 10:00:00,85.47,85.51,85.47,85.5,12400.0,58.4111,58.4384,58.4111,58.4316,12400.0
2014-04-30 10:05:00,85.48,85.49,85.48,85.49,300.0,58.4179,58.4247,58.4179,58.4247,300.0
2014-04-30 10:10:00,85.44,85.52,85.44,85.51,1300.0,58.3906,58.4452,58.3906,58.4384,1300.0
2014-04-30 10:15:00,85.5,85.51,85.48,85.51,3600.0,58.4316,58.4384,58.4179,58.4384,3600.0
2014-04-30 10:20:00,85.49,85.52,85.49,85.51,900.0,58.4247,58.4452,58.4247,58.4384,900.0
2014-04-30 10:25:00,85.48,85.48,85.48,85.48,300.0,58.4179,58.4179,58.4179,58.4179,300.0
2014-04-30 10:30:00,85.52,85.52,85.52,85.52,200.0,58.4452,58.4452,58.4452,58.4452,200.0
2014-04-30 10:35:00,85.54,85.55,85.54,85.55,400.0,58.4589,58.4657,58.4589,58.4657,400.0
2014-04-30 10:40:00,85.53,85.53,85.53,85.53,100.0,58.4521,58.4521,58.4521,58.4521,100.0
2014-04-30 10:45:00,85.55,85.55,85.55,85.55,100.0,58.4657,58.4657,58.4657,58.4657,100.0
2014-04-30 10:50:00,85.51,85.54,85.51,85.54,400.0,58.4384,58.4589,58.4384,58.4589,400.0
2014-04-30 10:55:00,85.55,85.55,85.54,85.55,1600.0,58.4657,58.4657,58.4589,58.4657,1600.0
2014-04-30 11:00:00,85.55,85.55,85.53,85.55,2300.0,58.4657,58.4657,58.4521,58.4657,2300.0
2014-04-30 11:05:00,85.55,85.59,85.52,85.58,3000.0,58.4657,58.4931,58.4452,58.4862,3000.0
2014-04-30 11:10:00,85.59,85.59,85.55,85.55,6600.0,58.4931,58.4931,58.4657,58.4657,6600.0
2014-04-30 11:15:00,85.55,85.55,85.53,85.55,1100.0,58.4657,58.4657,58.4521,58.4657,1100.0
2014-04-30 11:20:00,85.55,85.58,85.53,85.53,1700.0,58.4657,58.4862,58.4521,58.4521,1700.0
2014-04-30 11:25:00,85.57,85.59,85.57,85.59,800.0,58.4794,58.4931,58.4794,58.4931,800.0
2014-04-30 11:30:00,85.54,85.58,85.54,85.54,400.0,58.4589,58.4862,58.4589,58.4589,400.0
2014-04-30 11:35:00,85.54,85.54,85.54,85.54,200.0,58.4589,58.4589,58.4589,58.4589,200.0
2014-04-30 11:40:00,85.56,85.57,85.55,85.57,1400.0,58.4726,58.4794,58.4657,58.4794,1400.0
2014-04-30 11:45:00,85.52,85.52,85.52,85.52,1300.0,58.4452,58.4452,58.4452,58.4452,1300.0
2014-04-30 11:50:00,85.52,85.52,85.52,85.52,0.0,58.4452,58.4452,58.4452,58.4452,0.0
2014-04-30 11:55:00,85.52,85.52,85.52,85.52,0.0,58.4452,58.4452,58.4452,58.4452,0.0
2014-04-30 12:00:00,85.57,85.57,85.53,85.53,29400.0,58.4794,58.4794,58.4521,58.4521,29400.0
2014-04-30 12:05:00,85.57,85.58,85.55,85.58,1000.0,58.4794,58.4862,58.4657,58.4862,1000.0
2014-04-30 12:10:00,85.58,85.58,85.58,85.58,0.0,58.4862,58.4862,58.4862,58.4862,0.0
2014-04-30 12:15:00,85.6,85.6,85.59,85.59,2000.0,58.4999,58.4999,58.4931,58.4931,2000.0
2014-04-30 12:20:00,85.62,85.62,85.62,85.62,100.0,58.5136,58.5136,58.5136,58.5136,100.0
2014-04-30 12:25:00,85.55,85.63,85.55,85.61,9300.0,58.4657,58.5204,58.4657,58.5067,9300.0
2014-04-30 12:30:00,85.61,85.61,85.61,85.61,0.0,58.5067,58.5067,58.5067,58.5067,0.0
2014-04-30 12:35:00,85.57,85.57,85.57,85.57,100.0,58.4794,58.4794,58.4794,58.4794,100.0
2014-04-30 12:40:00,85.58,85.58,85.58,85.58,100.0,58.4862,58.4862,58.4862,58.4862,100.0
2014-04-30 12:45:00,85.59,85.59,85.59,85.59,200.0,58.4931,58.4931,58.4931,58.4931,200.0
2014-04-30 12:50:00,85.55,85.6,85.55,85.59,1900.0,58.4657,58.4999,58.4657,58.4931,1900.0
2014-04-30 12:55:00,85.59,85.59,85.59,85.59,0.0,58.4931,58.4931,58.4931,58.4931,0.0
2014-04-30 13:00:00,85.59,85.59,85.59,85.59,0.0,58.4931,58.4931,58.4931,58.4931,0.0
2014-04-30 13:05:00,85.59,85.59,85.55,85.55,300.0,58.4931,58.4931,58.4657,58.4657,300.0
2014-04-30 13:10:00,85.55,85.55,85.55,85.55,0.0,58.4657,58.4657,58.4657,58.4657,0.0
2014-04-30 13:15:00,85.55,85.55,85.55,85.55,0.0,58.4657,58.4657,58.4657,58.4657,0.0
2014-04-30 13:20:00,85.57,85.58,85.55,85.57,1200.0,58.4794,58.4862,58.4657,58.4794,1200.0
2014-04-30 13:25:00,85.55,85.59,85.55,85.59,200.0,58.4657,58.4931,58.4657,58.4931,200.0
2014-04-30 13:30:00,85.6,85.6,85.6,85.6,1100.0,58.4999,58.4999,58.4999,58.4999,1100.0
2014-04-30 13:35:00,85.56,85.59,85.56,85.59,700.0,58.4726,58.4931,58.4726,58.4931,700.0
2014-04-30 13:40:00,85.59,85.6,85.58,85.58,4200.0,58.4931,58.4999,58.4862,58.4862,4200.0
2014-04-30 13:45:00,85.6,85.6,85.6,85.6,300.0,58.4999,58.4999,58.4999,58.4999,300.0
2014-04-30 13:50:00,85.59,85.61,85.59,85.59,3100.0,58.4931,58.5067,58.4931,58.4931,3100.0
2014-04-30 13:55:00,85.59,85.61,85.59,85.61,2700.0,58.4931,58.5067,58.4931,58.5067,2700.0
2014-04-30 14:00:00,85.58,85.63,85.54,85.63,5000.0,58.4862,58.5204,58.4589,58.5204,5000.0
2014-04-30 14:05:00,85.6,85.61,85.52,85.52,2100.0,58.4999,58.5067,58.4452,58.4452,2100.0
2014-04-30 14:10:00,85.51,85.55,85.51,85.55,400.0,58.4384,58.4657,58.4384,58.4657,400.0
2014-04-30 14:15:00,85.57,85.57,85.56,85.56,200.0,58.4794,58.4794,58.4726,58.4726,200.0
2014-04-30 14:20:00,85.56,85.57,85.56,85.57,1800.0,58.4726,58.4794,58.4726,58.4794,1800.0
2014-04-30 14:25:00,85.58,85.6,85.53,85.6,1900.0,58.4862,58.4999,58.4521,58.4999,1900.0
2014-04-30 14:30:00,85.59,85.59,85.57,85.57,400.0,58.4931,58.4931,58.4794,58.4794,400.0
2014-04-30 14:35:00,85.58,85.58,85.58,85.58,800.0,58.4862,58.4862,58.4862,58.4862,800.0
2014-04-30 14:40:00,85.57,85.59,85.57,85.59,2000.0,58.4794,58.4931,58.4794,58.4931,2000.0
2014-04-30 14:45:00,85.56,85.59,85.56,85.59,300.0,58.4726,58.4931,58.4726,58.4931,300.0
2014-04-30 14:50:00,85.59,85.59,85.58,85.59,13600.0,58.4931,58.4931,58.4862,58.4931,13600.0
2014-04-30 14:55:00,85.59,85.66,85.59,85.66,30700.0,58.4931,58.5409,58.4931,58.5409,30700.0
2014-04-30 15:00:00,85.63,85.65,85.63,85.65,800.0,58.5204,58.5341,58.5204,58.5341,800.0
2014-04-30 15:05:00,85.65,85.66,85.62,85.63,400.0,58.5341,58.5409,58.5136,58.5204,400.0
2014-04-30 15:10:00,85.62,85.62,85.61,85.61,900.0,58.5136,58.5136,58.5067,58.5067,900.0
2014-04-30 15:15:00,85.62,85.62,85.62,85.62,2100.0,58.5136,58.5136,58.5136,58.5136,2100.0
2014-04-30 15:20:00,85.61,85.61,85.61,85.61,200.0,58.5067,58.5067,58.5067,58.5067,200.0
2014-04-30 15:25:00,85.63,85.64,85.63,85.64,200.0,58.5204,58.5272,58.5204,58.5272,200.0
2014-04-30 15:30:00,85.64,85.65,85.6,85.65,5400.0,58.5272,58.5341,58.4999,58.5341,5400.0
2014-04-30 15:35:00,85.6,85.65,85.6,85.6,11200.0,58.4999,58.5341,58.4999,58.4999,11200.0
2014-04-30 15:40:00,85.6,85.65,85.56,85.59,13800.0,58.4999,58.5341,58.4726,58.4931,13800.0
2014-04-30 15:45:00,85.56,85.58,85.56,85.58,5500.0,58.4726,58.4862,58.4726,58.4862,5500.0
2014-04-30 15:50:00,85.58,85.63,85.58,85.59,19200.0,58.4862,58.5204,58.4862,58.4931,19200.0
2014-04-30 15:55:00,85.59,85.6,85.55,85.56,31100.0,58.4931,58.4999,58.4657,58.4726,31100.0
2014-05-01 09:30:00,85.46,85.46,85.46,85.46,6800.0,58.559,58.559,58.559,58.559,6800.0
2014-05-01 09:35:00,85.45,85.45,85.45,85.45,400.0,58.5521,58.5521,58.5521,58.5521,400.0
2014-05-01 09:40:00,85.46,85.5,85.36,85.44,5600.0,58.559,58.5864,58.4904,58.5452,5600.0
2014-05-01 09:45:00,85.39,85.5,85.36,85.45,2000.0,58.511,58.5864,58.4904,58.5521,2000.0
2014-05-01 09:50:00,85.5,85.5,85.39,85.39,200.0,58.5864,58.5864,58.511,58.511,200.0
2014-05-01 09:55:00,85.5,85.5,85.39,85.39,2900.0,58.5864,58.5864,58.511,58.511,2900.0
2014-05-01 10:00:00,85.48,85.55,85.47,85.55,500.0,58.5727,58.6206,58.5658,58.6206,500.0
2014-05-01 10:05:00,85.44,85.55,85.44,85.5,1500.0,58.5452,58.6206,58.5452,58.5864,1500.0
2014-05-01 10:10:00,85.55,85.55,85.52,85.52,600.0,58.6206,58.6206,58.6001,58.6001,600.0
2014-05-01 10:15:00,85.55,85.66,85.55,85.65,1300.0,58.6206,58.696,58.6206,58.6891,1300.0
2014-05-01 10:20:00,85.65,85.65,85.59,85.59,1500.0,58.6891,58.6891,58.648,58.648,1500.0
2014-05-01 10:25:00,85.59,85.59,85.59,85.59,0.0,58.648,58.648,58.648,58.648,0.0
2014-05-01 10:30:00,85.64,85.64,85.64,85.64,300.0,58.6823,58.6823,58.6823,58.6823,300.0
2014-05-01 10:35:00,85.64,85.64,85.6,85.6,900.0,58.6823,58.6823,58.6549,58.6549,900.0
2014-05-01 10:40:00,85.6,85.63,85.56,85.58,4000.0,58.6549,58.6754,58.6275,58.6412,4000.0
2014-05-01 10:45:00,85.57,85.58,85.56,85.58,400.0,58.6343,58.6412,58.6275,58.6412,400.0
2014-05-01 10:50:00,85.59,85.59,85.58,85.59,5100.0,58.648,58.648,58.6412,58.648,5100.0
2014-05-01 10:55:00,85.58,85.58,85.56,85.57,4400.0,58.6412,58.6412,58.6275,58.6343,4400.0
2014-05-01 11:00:00,85.57,85.57,85.56,85.56,900.0,58.6343,58.6343,58.6275,58.6275,900.0
2014-05-01 11:05:00,85.56,85.57,85.56,85.57,3200.0,58.6275,58.6343,58.6275,58.6343,3200.0
2014-05-01 11:10:00,85.57,85.6,85.56,85.6,4800.0,58.6343,58.6549,58.6275,58.6549,4800.0
2014-05-01 11:15:00,85.6,85.6,85.59,85.59,300.0,58.6549,58.6549,58.648,58.648,300.0
2014-05-01 11:20:00,85.6,85.6,85.57,85.59,4100.0,58.6549,58.6549,58.6343,58.648,4100.0
2014-05-01 11:25:00,85.58,85.58,85.58,85.58,300.0,58.6412,58.6412,58.6412,58.6412,300.0
2014-05-01 11:30:00,85.59,85.6,85.56,85.57,2900.0,58.648,58.6549,58.6275,58.6343,2900.0
2014-05-01 11:35:00,85.6,85.61,85.6,85.6,2600.0,58.6549,58.6617,58.6549,58.6549,2600.0
2014-05-01 11:40:00,85.61,85.61,85.59,85.59,800.0,58.6617,58.6617,58.648,58.648,800.0
2014-05-01 11:45:00,85.58,85.63,85.58,85.63,3000.0,58.6412,58.6754,58.6412,58.6754,3000.0
2014-05-01 11:50:00,85.62,85.67,85.6,85.67,1300.0,58.6686,58.7029,58.6549,58.7029,1300.0
2014-05-01 11:55:00,85.67,85.67,85.65,85.65,900.0,58.7029,58.7029,58.6891,58.6891,900.0
2014-05-01 12:00:00,85.65,85.65,85.65,85.65,0.0,58.6891,58.6891,58.6891,58.6891,0.0
2014-05-01 12:05:00,85.66,85.66,85.61,85.61,4200.0,58.696,58.696,58.6617,58.6617,4200.0
2014-05-01 12:10:00,85.62,85.63,85.62,85.63,1900.0,58.6686,58.6754,58.6686,58.6754,1900.0
2014-05-01 12:15:00,85.63,85.63,85.63,85.63,700.0,58.6754,58.6754,58.6754,58.6754,700.0
2014-05-01 12:20:00,85.63,85.63,85.63,85.63,2600.0,58.6754,58.6754,58.6754,58.6754,2600.0
2014-05-01 12:25:00,85.63,85.64,85.63,85.64,3200.0,58.6754,58.6823,58.6754,58.6823,3200.0
2014-05-01 12:30:00,85.64,85.64,85.64,85.64,0.0,58.6823,58.6823,58.6823,58.6823,0.0
2014-05-01 12:35:00,85.62,85.62,85.56,85.56,5600.0,58.6686,58.6686,58.6275,58.6275,5600.0
2014-05-01 12:40:00,85.58,85.58,85.56,85.56,1600.0,58.6412,58.6412,58.6275,58.6275,1600.0
2014-05-01 12:45:00,85.56,85.57,85.56,85.57,400.0,58.6275,58.6343,58.6275,58.6343,400.0
2014-05-01 12:50:00,85.57,85.57,85.57,85.57,0.0,58.6343,58.6343,58.6343,58.6343,0.0
2014-05-01 12:55:00,85.6,85.6,85.57,85.6,1300.0,58.6549,58.6549,58.6343,58.6549,1300.0
2014-05-01 13:00:00,85.65,85.65,85.62,85.62,1700.0,58.6891,58.6891,58.6686,58.6686,1700.0
2014-05-01 13:05:00,85.65,85.65,85.65,85.65,300.0,58.6891,58.6891,58.6891,58.6891,300.0
2014-05-01 13:10:00,85.65,85.65,85.65,85.65,0.0,58.6891,58.6891,58.6891,58.6891,0.0
2014-05-01 13:15:00,85.65,85.65,85.64,85.64,200.0,58.6891,58.6891,58.6823,58.6823,200.0
2014-05-01 13:20:00,85.64,85.65,85.62,85.64,600.0,58.6823,58.6891,58.6686,58.6823,600.0
2014-05-01 13:25:00,85.64,85.66,85.62,85.62,1000.0,58.6823,58.696,58.6686,58.6686,1000.0
2014-05-01 13:30:00,85.66,85.66,85.65,85.65,400.0,58.696,58.696,58.6891,58.6891,400.0
2014-05-01 13:35:00,85.66,85.66,85.63,85.66,2500.0,58.696,58.696,58.6754,58.696,2500.0
2014-05-01 13:40:00,85.66,85.67,85.65,85.67,1400.0,58.696,58.7029,58.6891,58.7029,1400.0
2014-05-01 13:45:00,85.67,85.67,85.65,85.65,7100.0,58.7029,58.7029,58.6891,58.6891,7100.0
2014-05-01 13:50:00,85.67,85.67,85.65,85.65,200.0,58.7029,58.7029,58.6891,58.6891,200.0
2014-05-01 13:55:00,85.69,85.69,85.65,85.65,700.0,58.7166,58.7166,58.6891,58.6891,700.0
2014-05-01 14:00:00,85.72,85.72,85.72,85.72,100.0,58.7371,58.7371,58.7371,58.7371,100.0
2014-05-01 14:05:00,85.72,85.72,85.72,85.72,0.0,58.7371,58.7371,58.7371,58.7371,0.0
2014-05-01 14:10:00,85.71,85.71,85.65,85.66,3300.0,58.7303,58.7303,58.6891,58.696,3300.0
2014-05-01 14:15:00,85.65,85.68,85.65,85.65,600.0,58.6891,58.7097,58.6891,58.6891,600.0
2014-05-01 14:20:00,85.68,85.68,85.68,85.68,1100.0,58.7097,58.7097,58.7097,58.7097,1100.0
2014-05-01 14:25:00,85.68,85.68,85.68,85.68,400.0,58.7097,58.7097,58.7097,58.7097,400.0
2014-05-01 14:30:00,85.68,85.69,85.66,85.66,800.0,58.7097,58.7166,58.696,58.696,800.0
2014-05-01 14:35:00,85.67,85.71,85.66,85.69,3200.0,58.7029,58.7303,58.696,58.7166,3200.0
2014-05-01 14:40:00,85.69,85.69,85.69,85.69,0.0,58.7166,58.7166,58.7166,58.7166,0.0
2014-05-01 14:45:00,85.67,85.69,85.61,85.68,2200.0,58.7029,58.7166,58.6617,58.7097,2200.0
2014-05-01 14:50:00,85.62,85.68,85.62,85.65,500.0,58.6686,58.7097,58.6686,58.6891,500.0
2014-05-01 14:55:00,85.67,85.68,85.64,85.64,6100.0,58.7029,58.7097,58.6823,58.6823,6100.0
2014-05-01 15:00:00,85.63,85.65,85.62,85.65,1500.0,58.6754,58.6891,58.6686,58.6891,1500.0
2014-05-01 15:05:00,85.63,85.65,85.62,85.62,1200.0,58.6754,58.6891,58.6686,58.6686,1200.0
2014-05-01 15:10:00,85.63,85.65,85.63,85.65,400.0,58.6754,58.6891,58.6754,58.6891,400.0
2014-05-01 15:15:00,85.65,85.65,85.62,85.62,800.0,58.6891,58.6891,58.6686,58.6686,800.0
2014-05-01 15:20:00,85.65,85.65,85.62,85.62,19500.0,58.6891,58.6891,58.6686,58.6686,19500.0
2014-05-01 15:25:00,85.62,85.62,85.55,85.55,5700.0,58.6686,58.6686,58.6206,58.6206,5700.0
2014-05-01 15:30:00,85.55,85.59,85.55,85.59,400.0,58.6206,58.648,58.6206,58.648,400.0
2014-05-01 15:35:00,85.6,85.61,85.59,85.59,1400.0,58.6549,58.6617,58.648,58.648,1400.0
2014-05-01 15:40:00,85.6,85.61,85.59,85.61,3200.0,58.6549,58.6617,58.648,58.6617,3200.0
2014-05-01 15:45:00,85.61,85.62,85.59,85.59,13000.0,58.6617,58.6686,58.648,58.648,13000.0
2014-05-01 15:50:00,85.61,85.61,85.6,85.61,500.0,58.6617,58.6617,58.6549,58.6617,500.0
2014-05-01 15:55:00,85.63,85.63,85.59,85.63,1100.0,58.6754,58.6754,58.648,58.6754,1100.0
2014-05-02 09:30:00,85.38,85.47,85.38,85.45,7900.0,58.5041,58.5658,58.5041,58.5521,7900.0
2014-05-02 09:35:00,85.4,85.43,85.4,85.42,1700.0,58.5178,58.5384,58.5178,58.5315,1700.0
2014-05-02 09:40:00,85.41,85.41,85.4,85.4,200.0,58.5247,58.5247,58.5178,58.5178,200.0
2014-05-02 09:45:00,85.41,85.41,85.38,85.4,700.0,58.5247,58.5247,58.5041,58.5178,700.0
2014-05-02 09:50:00,85.44,85.46,85.44,85.45,8000.0,58.5452,58.559,58.5452,58.5521,8000.0
2014-05-02 09:55:00,85.45,85.45,85.45,85.45,2700.0,58.5521,58.5521,58.5521,58.5521,2700.0
2014-05-02 10:00:00,85.45,85.45,85.45,85.45,300.0,58.5521,58.5521,58.5521,58.5521,300.0
2014-05-02 10:05:00,85.42,85.42,85.42,85.42,100.0,58.5315,58.5315,58.5315,58.5315,100.0
2014-05-02 10:10:00,85.42,85.42,85.37,85.38,5700.0,58.5315,58.5315,58.4973,58.5041,5700.0
2014-05-02 10:15:00,85.38,85.38,85.38,85.38,1900.0,58.5041,58.5041,58.5041,58.5041,1900.0
2014-05-02 10:20:00,85.41,85.43,85.41,85.43,500.0,58.5247,58.5384,58.5247,58.5384,500.0
2014-05-02 10:25:00,85.42,85.51,85.42,85.51,4800.0,58.5315,58.5932,58.5315,58.5932,4800.0
2014-05-02 10:30:00,85.5,85.54,85.48,85.53,600.0,58.5864,58.6138,58.5727,58.6069,600.0
2014-05-02 10:35:00,85.55,85.57,85.55,85.57,500.0,58.6206,58.6343,58.6206,58.6343,500.0
2014-05-02 10:40:00,85.54,85.64,85.53,85.64,6400.0,58.6138,58.6823,58.6069,58.6823,6400.0
2014-05-02 10:45:00,85.57,85.75,85.57,85.75,900.0,58.6343,58.7577,58.6343,58.7577,900.0
2014-05-02 10:50:00,85.75,85.79,85.73,85.73,1600.0,58.7577,58.7851,58.744,58.744,1600.0
2014-05-02 10:55:00,85.69,85.7,85.64,85.66,400.0,58.7166,58.7234,58.6823,58.696,400.0
2014-05-02 11:00:00,85.71,85.72,85.64,85.65,1200.0,58.7303,58.7371,58.6823,58.6891,1200.0
2014-05-02 11:05:00,85.67,85.67,85.67,85.67,400.0,58.7029,58.7029,58.7029,58.7029,400.0
2014-05-02 11:10:00,85.66,85.71,85.66,85.71,300.0,58.696,58.7303,58.696,58.7303,300.0
2014-05-02 11:15:00,85.67,85.72,85.66,85.72,1600.0,58.7029,58.7371,58.696,58.7371,1600.0
2014-05-02 11:20:00,85.66,85.7,85.66,85.66,400.0,58.696,58.7234,58.696,58.696,400.0
2014-05-02 11:25:00,85.72,85.72,85.68,85.71,2000.0,58.7371,58.7371,58.7097,58.7303,2000.0
2014-05-02 11:30:00,85.67,85.68,85.66,85.68,2100.0,58.7029,58.7097,58.696,58.7097,2100.0
2014-05-02 11:35:00,85.68,85.68,85.68,85.68,2200.0,58.7097,58.7097,58.7097,58.7097,2200.0
2014-05-02 11:40:00,85.68,85.69,85.64,85.69,900.0,58.7097,58.7166,58.6823,58.7166,900.0
2014-05-02 11:45:00,85.69,85.7,85.67,85.68,3700.0,58.7166,58.7234,58.7029,58.7097,3700.0
2014-05-02 11:50:00,85.65,85.67,85.64,85.67,2400.0,58.6891,58.7029,58.6823,58.7029,2400.0
2014-05-02 11:55:00,85.67,85.68,85.64,85.68,2900.0,58.7029,58.7097,58.6823,58.7097,2900.0
2014-05-02 12:00:00,85.65,85.65,85.65,85.65,1100.0,58.6891,58.6891,58.6891,58.6891,1100.0
2014-05-02 12:05:00,85.66,85.66,85.66,85.66,100.0,58.696,58.696,58.696,58.696,100.0
2014-05-02 12:10:00,85.71,85.72,85.71,85.72,1100.0,58.7303,58.7371,58.7303,58.7371,1100.0
2014-05-02 12:15:00,85.68,85.68,85.64,85.64,200.0,58.7097,58.7097,58.6823,58.6823,200.0
2014-05-02 12:20:00,85.7,85.7,85.7,85.7,1000.0,58.7234,58.7234,58.7234,58.7234,1000.0
2014-05-02 12:25:00,85.65,85.73,85.65,85.73,1400.0,58.6891,58.744,58.6891,58.744,1400.0
2014-05-02 12:30:00,85.71,85.72,85.71,85.72,400.0,58.7303,58.7371,58.7303,58.7371,400.0
2014-05-02 12:35:00,85.71,85.71,85.71,85.71,400.0,58.7303,58.7303,58.7303,58.7303,400.0
2014-05-02 12:40:00,85.7,85.7,85.7,85.7,400.0,58.7234,58.7234,58.7234,58.7234,400.0
2014-05-02 12:45:00,85.73,85.73,85.73,85.73,100.0,58.744,58.744,58.744,58.744,100.0
2014-05-02 12:50:00,85.73,85.73,85.73,85.73,0.0,58.744,58.744,58.744,58.744,0.0
2014-05-02 12:55:00,85.68,85.68,85.68,85.68,1500.0,58.7097,58.7097,58.7097,58.7097,1500.0
2014-05-02 13:00:00,85.72,85.72,85.69,85.69,500.0,58.7371,58.7371,58.7166,58.7166,500.0
2014-05-02 13:05:00,85.71,85.71,85.71,85.71,200.0,58.7303,58.7303,58.7303,58.7303,200.0
2014-05-02 13:10:00,85.74,85.77,85.74,85.77,1600.0,58.7508,58.7714,58.7508,58.7714,1600.0
2014-05-02 13:15:00,85.77,85.77,85.73,85.73,1900.0,58.7714,58.7714,58.744,58.744,1900.0
2014-05-02 13:20:00,85.78,85.78,85.77,85.77,9300.0,58.7782,58.7782,58.7714,58.7714,9300.0
2014-05-02 13:25:00,85.73,85.73,85.73,85.73,200.0,58.744,58.744,58.744,58.744,200.0
2014-05-02 13:30:00,85.74,85.74,85.74,85.74,200.0,58.7508,58.7508,58.7508,58.7508,200.0
2014-05-02 13:35:00,85.74,85.77,85.74,85.75,2100.0,58.7508,58.7714,58.7508,58.7577,2100.0
2014-05-02 13:40:00,85.78,85.78,85.78,85.78,1000.0,58.7782,58.7782,58.7782,58.7782,1000.0
2014-05-02 13:45:00,85.74,85.76,85.74,85.75,1200.0,58.7508,58.7645,58.7508,58.7577,1200.0
2014-05-02 13:50:00,85.76,85.76,85.73,85.73,800.0,58.7645,58.7645,58.744,58.744,800.0
2014-05-02 13:55:00,85.76,85.77,85.76,85.77,10100.0,58.7645,58.7714,58.7645,58.7714,10100.0
2014-05-02 14:00:00,85.77,85.8,85.74,85.8,3100.0,58.7714,58.7919,58.7508,58.7919,3100.0
2014-05-02 14:05:00,85.76,85.76,85.76,85.76,300.0,58.7645,58.7645,58.7645,58.7645,300.0
2014-05-02 14:10:00,85.82,85.82,85.78,85.78,600.0,58.8056,58.8056,58.7782,58.7782,600.0
2014-05-02 14:15:00,85.82,85.82,85.82,85.82,600.0,58.8056,58.8056,58.8056,58.8056,600.0
2014-05-02 14:20:00,85.8,85.8,85.76,85.78,3500.0,58.7919,58.7919,58.7645,58.7782,3500.0
2014-05-02 14:25:00,85.8,85.8,85.77,85.77,600.0,58.7919,58.7919,58.7714,58.7714,600.0
2014-05-02 14:30:00,85.77,85.78,85.76,85.76,800.0,58.7714,58.7782,58.7645,58.7645,800.0
2014-05-02 14:35:00,85.76,85.78,85.76,85.77,1600.0,58.7645,58.7782,58.7645,58.7714,1600.0
2014-05-02 14:40:00,85.77,85.77,85.75,85.75,2900.0,58.7714,58.7714,58.7577,58.7577,2900.0
2014-05-02 14:45:00,85.75,85.75,85.74,85.74,4600.0,58.7577,58.7577,58.7508,58.7508,4600.0
2014-05-02 14:50:00,85.76,85.76,85.74,85.74,9600.0,58.7645,58.7645,58.7508,58.7508,9600.0
2014-05-02 14:55:00,85.73,85.77,85.73,85.76,1300.0,58.744,58.7714,58.744,58.7645,1300.0
2014-05-02 15:00:00,85.74,85.75,85.73,85.74,1300.0,58.7508,58.7577,58.744,58.7508,1300.0
2014-05-02 15:05:00,85.73,85.76,85.73,85.76,17900.0,58.744,58.7645,58.744,58.7645,17900.0
2014-05-02 15:10:00,85.73,85.79,85.73,85.79,3100.0,58.744,58.7851,58.744,58.7851,3100.0
2014-05-02 15:15:00,85.77,85.79,85.76,85.79,4300.0,58.7714,58.7851,58.7645,58.7851,4300.0
2014-05-02 15:20:00,85.75,85.77,85.74,85.76,600.0,58.7577,58.7714,58.7508,58.7645,600.0
2014-05-02 15:25:00,85.75,85.75,85.75,85.75,100.0,58.7577,58.7577,58.7577,58.7577,100.0
2014-05-02 15:30:00,85.77,85.78,85.74,85.74,2700.0,58.7714,58.7782,58.7508,58.7508,2700.0
2014-05-02 15:35:00,85.75,85.76,85.75,85.76,4000.0,58.7577,58.7645,58.7577,58.7645,4000.0
2014-05-02 15:40:00,85.78,85.78,85.78,85.78,1900.0,58.7782,58.7782,58.7782,58.7782,1900.0
2014-05-02 15:45:00,85.74,85.75,85.73,85.75,5700.0,58.7508,58.7577,58.744,58.7577,5700.0
2014-05-02 15:50:00,85.75,85.77,85.75,85.75,3300.0,58.7577,58.7714,58.7577,58.7577,3300.0
2014-05-02 15:55:00,85.74,85.76,85.73,85.74,8400.0,58.7508,58.7645,58.744,58.7508,8400.0
2014-05-05 09:30:00,85.94,85.94,85.85,85.86,12100.0,58.8879,58.8879,58.8262,58.833,12100.0
2014-05-05 09:35:00,85.85,85.85,85.79,85.79,4300.0,58.8262,58.8262,58.7851,58.7851,4300.0
2014-05-05 09:40:00,85.8,85.8,85.8,85.8,100.0,58.7919,58.7919,58.7919,58.7919,100.0
2014-05-05 09:45:00,85.84,85.85,85.79,85.81,8200.0,58.8193,58.8262,58.7851,58.7988,8200.0
2014-05-05 09:50:00,85.81,85.81,85.79,85.79,1300.0,58.7988,58.7988,58.7851,58.7851,1300.0
2014-05-05 09:55:00,85.79,85.82,85.7,85.8,8400.0,58.7851,58.8056,58.7234,58.7919,8400.0
2014-05-05 10:00:00,85.75,85.76,85.75,85.76,500.0,58.7577,58.7645,58.7577,58.7645,500.0
2014-05-05 10:05:00,85.75,85.75,85.73,85.73,1200.0,58.7577,58.7577,58.744,58.744,1200.0
2014-05-05 10:10:00,85.75,85.75,85.64,85.74,900.0,58.7577,58.7577,58.6823,58.7508,900.0
2014-05-05 10:15:00,85.74,85.74,85.68,85.68,2600.0,58.7508,58.7508,58.7097,58.7097,2600.0
2014-05-05 10:20:00,85.73,85.73,85.66,85.72,19700.0,58.744,58.744,58.696,58.7371,19700.0
2014-05-05 10:25:00,85.69,85.74,85.69,85.74,2000.0,58.7166,58.7508,58.7166,58.7508,2000.0
2014-05-05 10:30:00,85.7,85.7,85.66,85.69,1100.0,58.7234,58.7234,58.696,58.7166,1100.0
2014-05-05 10:35:00,85.74,85.74,85.71,85.71,3100.0,58.7508,58.7508,58.7303,58.7303,3100.0
2014-05-05 10:40:00,85.69,85.69,85.68,85.68,1100.0,58.7166,58.7166,58.7097,58.7097,1100.0
2014-05-05 10:45:00,85.72,85.72,85.71,85.71,800.0,58.7371,58.7371,58.7303,58.7303,800.0
2014-05-05 10:50:00,85.7,85.71,85.62,85.67,5000.0,58.7234,58.7303,58.6686,58.7029,5000.0
2014-05-05 10:55:00,85.68,85.69,85.68,85.69,500.0,58.7097,58.7166,58.7097,58.7166,500.0
2014-05-05 11:00:00,85.7,85.73,85.7,85.73,1200.0,58.7234,58.744,58.7234,58.744,1200.0
2014-05-05 11:05:00,85.72,85.72,85.72,85.72,400.0,58.7371,58.7371,58.7371,58.7371,400.0
2014-05-05 11:10:00,85.72,85.72,85.71,85.71,1100.0,58.7371,58.7371,58.7303,58.7303,1100.0
2014-05-05 11:15:00,85.7,85.7,85.68,85.69,2000.0,58.7234,58.7234,58.7097,58.7166,2000.0
2014-05-05 11:20:00,85.69,85.7,85.67,85.7,2900.0,58.7166,58.7234,58.7029,58.7234,2900.0
2014-05-05 11:25:00,85.7,85.71,85.69,85.71,800.0,58.7234,58.7303,58.7166,58.7303,800.0
2014-05-05 11:30:00,85.71,85.71,85.71,85.71,100.0,58.7303,58.7303,58.7303,58.7303,100.0
2014-05-05 11:35:00,85.66,85.66,85.66,85.66,1000.0,58.696,58.696,58.696,58.696,1000.0
2014-05-05 11:40:00,85.7,85.71,85.7,85.71,700.0,58.7234,58.7303,58.7234,58.7303,700.0
2014-05-05 11:45:00,85.72,85.72,85.72,85.72,300.0,58.7371,58.7371,58.7371,58.7371,300.0
2014-05-05 11:50:00,85.67,85.71,85.67,85.71,600.0,58.7029,58.7303,58.7029,58.7303,600.0
2014-05-05 11:55:00,85.69,85.69,85.67,85.67,200.0,58.7166,58.7166,58.7029,58.7029,200.0
2014-05-05 12:00:00,85.66,85.71,85.66,85.67,400.0,58.696,58.7303,58.696,58.7029,400.0
2014-05-05 12:05:00,85.69,85.69,85.66,85.66,300.0,58.7166,58.7166,58.696,58.696,300.0
2014-05-05 12:10:00,85.68,85.7,85.68,85.7,600.0,58.7097,58.7234,58.7097,58.7234,600.0
2014-05-05 12:15:00,85.67,85.71,85.67,85.7,1600.0,58.7029,58.7303,58.7029,58.7234,1600.0
2014-05-05 12:20:00,85.7,85.7,85.66,85.66,1200.0,58.7234,58.7234,58.696,58.696,1200.0
2014-05-05 12:25:00,85.65,85.7,85.65,85.65,500.0,58.6891,58.7234,58.6891,58.6891,500.0
2014-05-05 12:30:00,85.7,85.7,85.66,85.68,3000.0,58.7234,58.7234,58.696,58.7097,3000.0
2014-05-05 12:35:00,85.68,85.68,85.68,85.68,0.0,58.7097,58.7097,58.7097,58.7097,0.0
2014-05-05 12:40:00,85.65,85.7,85.65,85.7,1000.0,58.6891,58.7234,58.6891,58.7234,1000.0
2014-05-05 12:45:00,85.7,85.72,85.67,85.68,14800.0,58.7234,58.7371,58.7029,58.7097,14800.0
2014-05-05 12:50:00,85.7,85.71,85.7,85.7,1800.0,58.7234,58.7303,58.7234,58.7234,1800.0
2014-05-05 12:55:00,85.71,85.71,85.7,85.71,6000.0,58.7303,58.7303,58.7234,58.7303,6000.0
2014-05-05 13:00:00,85.7,85.7,85.69,85.69,1100.0,58.7234,58.7234,58.7166,58.7166,1100.0
2014-05-05 13:05:00,85.71,85.73,85.69,85.69,19300.0,58.7303,58.744,58.7166,58.7166,19300.0
2014-05-05 13:10:00,85.68,85.69,85.68,85.69,4900.0,58.7097,58.7166,58.7097,58.7166,4900.0
2014-05-05 13:15:00,85.69,85.7,85.69,85.7,4100.0,58.7166,58.7234,58.7166,58.7234,4100.0
2014-05-05 13:20:00,85.7,85.7,85.7,85.7,0.0,58.7234,58.7234,58.7234,58.7234,0.0
2014-05-05 13:25:00,85.7,85.7,85.7,85.7,300.0,58.7234,58.7234,58.7234,58.7234,300.0
2014-05-05 13:30:00,85.69,85.7,85.68,85.7,800.0,58.7166,58.7234,58.7097,58.7234,800.0
2014-05-05 13:35:00,85.68,85.69,85.68,85.69,8800.0,58.7097,58.7166,58.7097,58.7166,8800.0
2014-05-05 13:40:00,85.68,85.68,85.68,85.68,100.0,58.7097,58.7097,58.7097,58.7097,100.0
2014-05-05 13:45:00,85.68,85.68,85.67,85.67,1100.0,58.7097,58.7097,58.7029,58.7029,1100.0
2014-05-05 13:50:00,85.67,85.68,85.67,85.68,900.0,58.7029,58.7097,58.7029,58.7097,900.0
2014-05-05 13:55:00,85.68,85.68,85.67,85.68,300.0,58.7097,58.7097,58.7029,58.7097,300.0
2014-05-05 14:00:00,85.68,85.68,85.68,85.68,0.0,58.7097,58.7097,58.7097,58.7097,0.0
2014-05-05 14:05:00,85.68,85.68,85.67,85.68,900.0,58.7097,58.7097,58.7029,58.7097,900.0
2014-05-05 14:10:00,85.67,85.68,85.67,85.68,2100.0,58.7029,58.7097,58.7029,58.7097,2100.0
2014-05-05 14:15:00,85.68,85.68,85.67,85.67,500.0,58.7097,58.7097,58.7029,58.7029,500.0
2014-05-05 14:20:00,85.68,85.68,85.67,85.68,1500.0,58.7097,58.7097,58.7029,58.7097,1500.0
2014-05-05 14:25:00,85.67,85.69,85.67,85.69,5800.0,58.7029,58.7166,58.7029,58.7166,5800.0
2014-05-05 14:30:00,85.67,85.7,85.67,85.7,7300.0,58.7029,58.7234,58.7029,58.7234,7300.0
2014-05-05 14:35:00,85.67,85.68,85.67,85.68,1200.0,58.7029,58.7097,58.7029,58.7097,1200.0
2014-05-05 14:40:00,85.68,85.7,85.67,85.69,7000.0,58.7097,58.7234,58.7029,58.7166,7000.0
2014-05-05 14:45:00,85.69,85.69,85.67,85.68,6600.0,58.7166,58.7166,58.7029,58.7097,6600.0
2014-05-05 14:50:00,85.69,85.69,85.69,85.69,200.0,58.7166,58.7166,58.7166,58.7166,200.0
2014-05-05 14:55:00,85.68,85.69,85.67,85.67,600.0,58.7097,58.7166,58.7029,58.7029,600.0
2014-05-05 15:00:00,85.68,85.69,85.67,85.67,1600.0,58.7097,58.7166,58.7029,58.7029,1600.0
2014-05-05 15:05:00,85.7,85.7,85.69,85.69,300.0,58.7234,58.7234,58.7166,58.7166,300.0
2014-05-05 15:10:00,85.68,85.7,85.67,85.7,4300.0,58.7097,58.7234,58.7029,58.7234,4300.0
2014-05-05 15:15:00,85.67,85.69,85.67,85.67,3100.0,58.7029,58.7166,58.7029,58.7029,3100.0
2014-05-05 15:20:00,85.69,85.7,85.67,85.67,2700.0,58.7166,58.7234,58.7029,58.7029,2700.0
2014-05-05 15:25:00,85.69,85.7,85.67,85.68,900.0,58.7166,58.7234,58.7029,58.7097,900.0
2014-05-05 15:30:00,85.68,85.68,85.68,85.68,4800.0,58.7097,58.7097,58.7097,58.7097,4800.0
2014-05-05 15:35:00,85.69,85.69,85.67,85.68,8300.0,58.7166,58.7166,58.7029,58.7097,8300.0
2014-05-05 15:40:00,85.68,85.68,85.65,85.65,1700.0,58.7097,58.7097,58.6891,58.6891,1700.0
2014-05-05 15:45:00,85.67,85.68,85.65,85.68,32200.0,58.7029,58.7097,58.6891,58.7097,32200.0
2014-05-05 15:50:00,85.68,85.7,85.66,85.66,1300.0,58.7097,58.7234,58.696,58.696,1300.0
2014-05-05 15:55:00,85.69,85.71,85.64,85.64,13500.0,58.7166,58.7303,58.6823,58.6823,13500.0
2014-05-06 09:30:00,85.75,85.77,85.63,85.63,10800.0,58.7577,58.7714,58.6754,58.6754,10800.0
2014-05-06 09:35:00,85.76,85.76,85.73,85.74,2100.0,58.7645,58.7645,58.744,58.7508,2100.0
2014-05-06 09:40:00,85.71,85.72,85.71,85.72,800.0,58.7303,58.7371,58.7303,58.7371,800.0
2014-05-06 09:45:00,85.72,85.72,85.72,85.72,14100.0,58.7371,58.7371,58.7371,58.7371,14100.0
2014-05-06 09:50:00,85.72,85.72,85.72,85.72,500.0,58.7371,58.7371,58.7371,58.7371,500.0
2014-05-06 09:55:00,85.75,85.75,85.74,85.74,2200.0,58.7577,58.7577,58.7508,58.7508,2200.0
2014-05-06 10:00:00,85.72,85.74,85.72,85.74,600.0,58.7371,58.7508,58.7371,58.7508,600.0
2014-05-06 10:05:00,85.73,85.73,85.73,85.73,200.0,58.744,58.744,58.744,58.744,200.0
2014-05-06 10:10:00,85.73,85.74,85.73,85.74,12300.0,58.744,58.7508,58.744,58.7508,12300.0
2014-05-06 10:15:00,85.74,85.75,85.74,85.74,1400.0,58.7508,58.7577,58.7508,58.7508,1400.0
2014-05-06 10:20:00,85.73,85.73,85.71,85.73,3700.0,58.744,58.744,58.7303,58.744,3700.0
2014-05-06 10:25:00,85.71,85.73,85.71,85.73,1500.0,58.7303,58.744,58.7303,58.744,1500.0
2014-05-06 10:30:00,85.73,85.73,85.68,85.68,2000.0,58.744,58.744,58.7097,58.7097,2000.0
2014-05-06 10:35:00,85.7,85.73,85.67,85.71,19500.0,58.7234,58.744,58.7029,58.7303,19500.0
2014-05-06 10:40:00,85.71,85.72,85.68,85.7,8900.0,58.7303,58.7371,58.7097,58.7234,8900.0
2014-05-06 10:45:00,85.7,85.7,85.69,85.7,1300.0,58.7234,58.7234,58.7166,58.7234,1300.0
2014-05-06 10:50:00,85.72,85.72,85.72,85.72,200.0,58.7371,58.7371,58.7371,58.7371,200.0
2014-05-06 10:55:00,85.71,85.75,85.7,85.72,12700.0,58.7303,58.7577,58.7234,58.7371,12700.0
2014-05-06 11:00:00,85.72,85.74,85.71,85.74,3300.0,58.7371,58.7508,58.7303,58.7508,3300.0
2014-05-06 11:05:00,85.73,85.73,85.73,85.73,300.0,58.744,58.744,58.744,58.744,300.0
2014-05-06 11:10:00,85.73,85.74,85.71,85.72,6300.0,58.744,58.7508,58.7303,58.7371,6300.0
2014-05-06 11:15:00,85.74,85.74,85.7,85.72,45700.0,58.7508,58.7508,58.7234,58.7371,45700.0
2014-05-06 11:20:00,85.73,85.73,85.73,85.73,200.0,58.744,58.744,58.744,58.744,200.0
2014-05-06 11:25:00,85.74,85.74,85.71,85.71,400.0,58.7508,58.7508,58.7303,58.7303,400.0
2014-05-06 11:30:00,85.75,85.75,85.74,85.74,1600.0,58.7577,58.7577,58.7508,58.7508,1600.0
2014-05-06 11:35:00,85.73,85.73,85.73,85.73,200.0,58.744,58.744,58.744,58.744,200.0
2014-05-06 11:40:00,85.74,85.74,85.72,85.72,2500.0,58.7508,58.7508,58.7371,58.7371,2500.0
2014-05-06 11:45:00,85.73,85.73,85.73,85.73,2600.0,58.744,58.744,58.744,58.744,2600.0
2014-05-06 11:50:00,85.74,85.74,85.73,85.74,700.0,58.7508,58.7508,58.744,58.7508,700.0
2014-05-06 11:55:00,85.74,85.74,85.74,85.74,0.0,58.7508,58.7508,58.7508,58.7508,0.0
2014-05-06 12:00:00,85.74,85.76,85.74,85.76,6800.0,58.7508,58.7645,58.7508,58.7645,6800.0
2014-05-06 12:05:00,85.76,85.76,85.76,85.76,400.0,58.7645,58.7645,58.7645,58.7645,400.0
2014-05-06 12:10:00,85.75,85.76,85.75,85.76,400.0,58.7577,58.7645,58.7577,58.7645,400.0
2014-05-06 12:15:00,85.75,85.75,85.75,85.75,400.0,58.7577,58.7577,58.7577,58.7577,400.0
2014-05-06 12:20:00,85.73,85.75,85.73,85.75,1000.0,58.744,58.7577,58.744,58.7577,1000.0
2014-05-06 12:25:00,85.73,85.74,85.73,85.73,3500.0,58.744,58.7508,58.744,58.744,3500.0
2014-05-06 12:30:00,85.72,85.73,85.72,85.73,4900.0,58.7371,58.744,58.7371,58.744,4900.0
2014-05-06 12:35:00,85.72,85.72,85.72,85.72,500.0,58.7371,58.7371,58.7371,58.7371,500.0
2014-05-06 12:40:00,85.72,85.72,85.72,85.72,400.0,58.7371,58.7371,58.7371,58.7371,400.0
2014-05-06 12:45:00,85.71,85.72,85.71,85.72,200.0,58.7303,58.7371,58.7303,58.7371,200.0
2014-05-06 12:50:00,85.73,85.73,85.73,85.73,100.0,58.744,58.744,58.744,58.744,100.0
2014-05-06 12:55:00,85.73,85.73,85.73,85.73,300.0,58.744,58.744,58.744,58.744,300.0
2014-05-06 13:00:00,85.72,85.72,85.7,85.71,3700.0,58.7371,58.7371,58.7234,58.7303,3700.0
2014-05-06 13:05:00,85.7,85.72,85.7,85.72,800.0,58.7234,58.7371,58.7234,58.7371,800.0
2014-05-06 13:10:00,85.72,85.74,85.72,85.74,700.0,58.7371,58.7508,58.7371,58.7508,700.0
2014-05-06 13:15:00,85.75,85.75,85.71,85.73,1700.0,58.7577,58.7577,58.7303,58.744,1700.0
2014-05-06 13:20:00,85.73,85.73,85.73,85.73,100.0,58.744,58.744,58.744,58.744,100.0
2014-05-06 13:25:00,85.73,85.75,85.73,85.75,2900.0,58.744,58.7577,58.744,58.7577,2900.0
2014-05-06 13:30:00,85.73,85.73,85.72,85.72,400.0,58.744,58.744,58.7371,58.7371,400.0
2014-05-06 13:35:00,85.73,85.73,85.72,85.72,500.0,58.744,58.744,58.7371,58.7371,500.0
2014-05-06 13:40:00,85.72,85.75,85.72,85.74,1300.0,58.7371,58.7577,58.7371,58.7508,1300.0
2014-05-06 13:45:00,85.73,85.76,85.71,85.76,51300.0,58.744,58.7645,58.7303,58.7645,51300.0
2014-05-06 13:50:00,85.74,85.76,85.74,85.76,900.0,58.7508,58.7645,58.7508,58.7645,900.0
2014-05-06 13:55:00,85.74,85.76,85.74,85.75,2800.0,58.7508,58.7645,58.7508,58.7577,2800.0
2014-05-06 14:00:00,85.74,85.77,85.74,85.74,1100.0,58.7508,58.7714,58.7508,58.7508,1100.0
2014-05-06 14:05:00,85.76,85.77,85.76,85.76,4100.0,58.7645,58.7714,58.7645,58.7645,4100.0
2014-05-06 14:10:00,85.75,85.75,85.73,85.73,3600.0,58.7577,58.7577,58.744,58.744,3600.0
2014-05-06 14:15:00,85.75,85.75,85.75,85.75,500.0,58.7577,58.7577,58.7577,58.7577,500.0
2014-05-06 14:20:00,85.74,85.76,85.74,85.76,800.0,58.7508,58.7645,58.7508,58.7645,800.0
2014-05-06 14:25:00,85.77,85.77,85.75,85.75,500.0,58.7714,58.7714,58.7577,58.7577,500.0
2014-05-06 14:30:00,85.73,85.74,85.73,85.73,54200.0,58.744,58.7508,58.744,58.744,54200.0
2014-05-06 14:35:00,85.73,85.76,85.72,85.72,8800.0,58.744,58.7645,58.7371,58.7371,8800.0
2014-05-06 14:40:00,85.72,85.73,85.7,85.7,8700.0,58.7371,58.744,58.7234,58.7234,8700.0
2014-05-06 14:45:00,85.69,85.7,85.68,85.7,7900.0,58.7166,58.7234,58.7097,58.7234,7900.0
2014-05-06 14:50:00,85.68,85.72,85.67,85.72,9000.0,58.7097,58.7371,58.7029,58.7371,9000.0
2014-05-06 14:55:00,85.68,85.72,85.66,85.71,13300.0,58.7097,58.7371,58.696,58.7303,13300.0
2014-05-06 15:00:00,85.67,85.7,85.66,85.69,10500.0,58.7029,58.7234,58.696,58.7166,10500.0
2014-05-06 15:05:00,85.69,85.69,85.65,85.68,9600.0,58.7166,58.7166,58.6891,58.7097,9600.0
2014-05-06 15:10:00,85.65,85.68,85.65,85.67,14200.0,58.6891,58.7097,58.6891,58.7029,14200.0
2014-05-06 15:15:00,85.67,85.67,85.66,85.66,11300.0,58.7029,58.7029,58.696,58.696,11300.0
2014-05-06 15:20:00,85.66,85.66,85.64,85.64,8300.0,58.696,58.696,58.6823,58.6823,8300.0
2014-05-06 15:25:00,85.65,85.71,85.64,85.65,15600.0,58.6891,58.7303,58.6823,58.6891,15600.0
2014-05-06 15:30:00,85.7,85.72,85.67,85.71,31200.0,58.7234,58.7371,58.7029,58.7303,31200.0
2014-05-06 15:35:00,85.72,85.72,85.7,85.71,1700.0,58.7371,58.7371,58.7234,58.7303,1700.0
2014-05-06 15:40:00,85.72,85.73,85.72,85.73,400.0,58.7371,58.744,58.7371,58.744,400.0
2014-05-06 15:45:00,85.72,85.73,85.7,85.72,27500.0,58.7371,58.744,58.7234,58.7371,27500.0
2014-05-06 15:50:00,85.73,85.73,85.71,85.71,1600.0,58.744,58.744,58.7303,58.7303,1600.0
2014-05-06 15:55:00,85.7,85.71,85.66,85.66,1800.0,58.7234,58.7303,58.696,58.696,1800.0
2014-05-07 09:30:00,85.69,85.69,85.6,85.67,8800.0,58.7166,58.7166,58.6549,58.7029,8800.0
2014-05-07 09:35:00,85.67,85.69,85.64,85.66,1300.0,58.7029,58.7166,58.6823,58.696,1300.0
2014-05-07 09:40:00,85.66,85.66,85.66,85.66,200.0,58.696,58.696,58.696,58.696,200.0
2014-05-07 09:45:00,85.63,85.66,85.62,85.66,2100.0,58.6754,58.696,58.6686,58.696,2100.0
2014-05-07 09:50:00,85.65,85.65,85.63,85.63,300.0,58.6891,58.6891,58.6754,58.6754,300.0
2014-05-07 09:55:00,85.65,85.65,85.59,85.65,150500.0,58.6891,58.6891,58.648,58.6891,150500.0
2014-05-07 10:00:00,85.63,85.64,85.61,85.61,1200.0,58.6754,58.6823,58.6617,58.6617,1200.0
2014-05-07 10:05:00,85.64,85.64,85.63,85.63,900.0,58.6823,58.6823,58.6754,58.6754,900.0
2014-05-07 10:10:00,85.63,85.64,85.63,85.63,35600.0,58.6754,58.6823,58.6754,58.6754,35600.0
2014-05-07 10:15:00,85.64,85.64,85.64,85.64,3400.0,58.6823,58.6823,58.6823,58.6823,3400.0
2014-05-07 10:20:00,85.64,85.64,85.62,85.62,17000.0,58.6823,58.6823,58.6686,58.6686,17000.0
2014-05-07 10:25:00,85.62,85.63,85.62,85.62,2500.0,58.6686,58.6754,58.6686,58.6686,2500.0
2014-05-07 10:30:00,85.63,85.63,85.63,85.63,400.0,58.6754,58.6754,58.6754,58.6754,400.0
2014-05-07 10:35:00,85.63,85.63,85.62,85.63,1900.0,58.6754,58.6754,58.6686,58.6754,1900.0
2014-05-07 10:40:00,85.63,85.63,85.62,85.63,900.0,58.6754,58.6754,58.6686,58.6754,900.0
2014-05-07 10:45:00,85.62,85.62,85.62,85.62,600.0,58.6686,58.6686,58.6686,58.6686,600.0
2014-05-07 10:50:00,85.63,85.63,85.63,85.63,1700.0,58.6754,58.6754,58.6754,58.6754,1700.0
2014-05-07 10:55:00,85.62,85.63,85.59,85.59,121400.0,58.6686,58.6754,58.648,58.648,121400.0
2014-05-07 11:00:00,85.6,85.62,85.6,85.62,37400.0,58.6549,58.6686,58.6549,58.6686,37400.0
2014-05-07 11:05:00,85.62,85.62,85.58,85.58,800.0,58.6686,58.6686,58.6412,58.6412,800.0
2014-05-07 11:10:00,85.6,85.62,85.6,85.62,3100.0,58.6549,58.6686,58.6549,58.6686,3100.0
2014-05-07 11:15:00,85.62,85.68,85.6,85.68,8700.0,58.6686,58.7097,58.6549,58.7097,8700.0
2014-05-07 11:20:00,85.7,85.7,85.65,85.67,51700.0,58.7234,58.7234,58.6891,58.7029,51700.0
2014-05-07 11:25:00,85.67,85.67,85.67,85.67,800.0,58.7029,58.7029,58.7029,58.7029,800.0
2014-05-07 11:30:00,85.66,85.66,85.64,85.64,4200.0,58.696,58.696,58.6823,58.6823,4200.0
2014-05-07 11:35:00,85.66,85.66,85.63,85.63,1400.0,58.696,58.696,58.6754,58.6754,1400.0
2014-05-07 11:40:00,85.63,85.63,85.63,85.63,800.0,58.6754,58.6754,58.6754,58.6754,800.0
2014-05-07 11:45:00,85.63,85.65,85.63,85.65,6300.0,58.6754,58.6891,58.6754,58.6891,6300.0
2014-05-07 11:50:00,85.69,85.69,85.64,85.64,18100.0,58.7166,58.7166,58.6823,58.6823,18100.0
2014-05-07 11:55:00,85.67,85.7,85.66,85.67,6000.0,58.7029,58.7234,58.696,58.7029,6000.0
2014-05-07 12:00:00,85.7,85.7,85.68,85.68,3800.0,58.7234,58.7234,58.7097,58.7097,3800.0
2014-05-07 12:05:00,85.7,85.71,85.7,85.71,1200.0,58.7234,58.7303,58.7234,58.7303,1200.0
2014-05-07 12:10:00,85.71,85.74,85.68,85.72,1700.0,58.7303,58.7508,58.7097,58.7371,1700.0
2014-05-07 12:15:00,85.74,85.74,85.72,85.72,1200.0,58.7508,58.7508,58.7371,58.7371,1200.0
2014-05-07 12:20:00,85.73,85.74,85.72,85.73,3100.0,58.744,58.7508,58.7371,58.744,3100.0
2014-05-07 12:25:00,85.73,85.74,85.73,85.73,1900.0,58.744,58.7508,58.744,58.744,1900.0
2014-05-07 12:30:00,85.73,85.73,85.73,85.73,0.0,58.744,58.744,58.744,58.744,0.0
2014-05-07 12:35:00,85.73,85.74,85.72,85.72,19100.0,58.744,58.7508,58.7371,58.7371,19100.0
2014-05-07 12:40:00,85.74,85.74,85.72,85.72,800.0,58.7508,58.7508,58.7371,58.7371,800.0
2014-05-07 12:45:00,85.72,85.72,85.72,85.72,100.0,58.7371,58.7371,58.7371,58.7371,100.0
2014-05-07 12:50:00,85.74,85.74,85.73,85.74,1700.0,58.7508,58.7508,58.744,58.7508,1700.0
2014-05-07 12:55:00,85.73,85.74,85.73,85.74,300.0,58.744,58.7508,58.744,58.7508,300.0
2014-05-07 13:00:00,85.79,85.79,85.79,85.79,100.0,58.7851,58.7851,58.7851,58.7851,100.0
2014-05-07 13:05:00,85.75,85.77,85.69,85.69,1500.0,58.7577,58.7714,58.7166,58.7166,1500.0
2014-05-07 13:10:00,85.7,85.7,85.7,85.7,600.0,58.7234,58.7234,58.7234,58.7234,600.0
2014-05-07 13:15:00,85.79,85.79,85.79,85.79,100.0,58.7851,58.7851,58.7851,58.7851,100.0
2014-05-07 13:20:00,85.72,85.73,85.71,85.71,700.0,58.7371,58.744,58.7303,58.7303,700.0
2014-05-07 13:25:00,85.75,85.76,85.72,85.76,2400.0,58.7577,58.7645,58.7371,58.7645,2400.0
2014-05-07 13:30:00,85.76,85.76,85.76,85.76,0.0,58.7645,58.7645,58.7645,58.7645,0.0
2014-05-07 13:35:00,85.76,85.78,85.76,85.78,600.0,58.7645,58.7782,58.7645,58.7782,600.0
2014-05-07 13:40:00,85.76,85.77,85.76,85.77,1400.0,58.7645,58.7714,58.7645,58.7714,1400.0
2014-05-07 13:45:00,85.74,85.74,85.74,85.74,200.0,58.7508,58.7508,58.7508,58.7508,200.0
2014-05-07 13:50:00,85.74,85.79,85.74,85.79,1100.0,58.7508,58.7851,58.7508,58.7851,1100.0
2014-05-07 13:55:00,85.74,85.79,85.74,85.74,600.0,58.7508,58.7851,58.7508,58.7508,600.0
2014-05-07 14:00:00,85.79,85.79,85.74,85.74,600.0,58.7851,58.7851,58.7508,58.7508,600.0
2014-05-07 14:05:00,85.79,85.79,85.77,85.77,2200.0,58.7851,58.7851,58.7714,58.7714,2200.0
2014-05-07 14:10:00,85.77,85.77,85.76,85.76,1200.0,58.7714,58.7714,58.7645,58.7645,1200.0
2014-05-07 14:15:00,85.77,85.77,85.74,85.74,2600.0,58.7714,58.7714,58.7508,58.7508,2600.0
2014-05-07 14:20:00,85.77,85.77,85.74,85.74,1200.0,58.7714,58.7714,58.7508,58.7508,1200.0
2014-05-07 14:25:00,85.77,85.77,85.76,85.77,2300.0,58.7714,58.7714,58.7645,58.7714,2300.0
2014-05-07 14:30:00,85.74,85.76,85.74,85.75,3100.0,58.7508,58.7645,58.7508,58.7577,3100.0
2014-05-07 14:35:00,85.75,85.75,85.75,85.75,0.0,58.7577,58.7577,58.7577,58.7577,0.0
2014-05-07 14:40:00,85.74,85.77,85.74,85.74,2500.0,58.7508,58.7714,58.7508,58.7508,2500.0
2014-05-07 14:45:00,85.74,85.74,85.72,85.73,2900.0,58.7508,58.7508,58.7371,58.744,2900.0
2014-05-07 14:50:00,85.74,85.74,85.69,85.69,4000.0,58.7508,58.7508,58.7166,58.7166,4000.0
2014-05-07 14:55:00,85.72,85.72,85.72,85.72,400.0,58.7371,58.7371,58.7371,58.7371,400.0
2014-05-07 15:00:00,85.75,85.75,85.72,85.72,300.0,58.7577,58.7577,58.7371,58.7371,300.0
2014-05-07 15:05:00,85.74,85.74,85.69,85.69,300.0,58.7508,58.7508,58.7166,58.7166,300.0
2014-05-07 15:10:00,85.7,85.72,85.7,85.72,300.0,58.7234,58.7371,58.7234,58.7371,300.0
2014-05-07 15:15:00,85.72,85.72,85.68,85.69,500.0,58.7371,58.7371,58.7097,58.7166,500.0
2014-05-07 15:20:00,85.72,85.75,85.72,85.75,5800.0,58.7371,58.7577,58.7371,58.7577,5800.0
2014-05-07 15:25:00,85.75,85.75,85.75,85.75,100.0,58.7577,58.7577,58.7577,58.7577,100.0
2014-05-07 15:30:00,85.75,85.75,85.72,85.72,1900.0,58.7577,58.7577,58.7371,58.7371,1900.0
2014-05-07 15:35:00,85.73,85.76,85.73,85.76,62800.0,58.744,58.7645,58.744,58.7645,62800.0
2014-05-07 15:40:00,85.76,85.76,85.75,85.75,3200.0,58.7645,58.7645,58.7577,58.7577,3200.0
2014-05-07 15:45:00,85.75,85.76,85.75,85.75,5800.0,58.7577,58.7645,58.7577,58.7577,5800.0
2014-05-07 15:50:00,85.76,85.76,85.75,85.76,4300.0,58.7645,58.7645,58.7577,58.7645,4300.0
2014-05-07 15:55:00,85.75,85.78,85.75,85.78,13000.0,58.7577,58.7782,58.7577,58.7782,13000.0
2014-05-08 09:30:00,85.82,85.82,85.82,85.82,5500.0,58.8056,58.8056,58.8056,58.8056,5500.0
2014-05-08 09:35:00,85.78,85.78,85.78,85.78,200.0,58.7782,58.7782,58.7782,58.7782,200.0
2014-05-08 09:40:00,85.77,85.79,85.77,85.77,1000.0,58.7714,58.7851,58.7714,58.7714,1000.0
2014-05-08 09:45:00,85.76,85.77,85.75,85.76,8200.0,58.7645,58.7714,58.7577,58.7645,8200.0
2014-05-08 09:50:00,85.76,85.77,85.7,85.77,2700.0,58.7645,58.7714,58.7234,58.7714,2700.0
2014-05-08 09:55:00,85.77,85.77,85.77,85.77,0.0,58.7714,58.7714,58.7714,58.7714,0.0
2014-05-08 10:00:00,85.77,85.77,85.72,85.74,3400.0,58.7714,58.7714,58.7371,58.7508,3400.0
2014-05-08 10:05:00,85.74,85.74,85.71,85.71,200.0,58.7508,58.7508,58.7303,58.7303,200.0
2014-05-08 10:10:00,85.73,85.73,85.73,85.73,700.0,58.744,58.744,58.744,58.744,700.0
2014-05-08 10:15:00,85.75,85.79,85.73,85.79,1100.0,58.7577,58.7851,58.744,58.7851,1100.0
2014-05-08 10:20:00,85.78,85.79,85.75,85.78,5000.0,58.7782,58.7851,58.7577,58.7782,5000.0
2014-05-08 10:25:00,85.75,85.78,85.75,85.76,2100.0,58.7577,58.7782,58.7577,58.7645,2100.0
2014-05-08 10:30:00,85.78,85.79,85.77,85.78,2900.0,58.7782,58.7851,58.7714,58.7782,2900.0
2014-05-08 10:35:00,85.77,85.81,85.77,85.81,1500.0,58.7714,58.7988,58.7714,58.7988,1500.0
2014-05-08 10:40:00,85.77,85.77,85.77,85.77,500.0,58.7714,58.7714,58.7714,58.7714,500.0
2014-05-08 10:45:00,85.85,85.88,85.85,85.88,500.0,58.8262,58.8467,58.8262,58.8467,500.0
2014-05-08 10:50:00,85.82,85.88,85.82,85.88,400.0,58.8056,58.8467,58.8056,58.8467,400.0
2014-05-08 10:55:00,85.82,85.86,85.82,85.86,10600.0,58.8056,58.833,58.8056,58.833,10600.0
2014-05-08 11:00:00,85.87,85.87,85.87,85.87,100.0,58.8399,58.8399,58.8399,58.8399,100.0
2014-05-08 11:05:00,85.86,85.87,85.86,85.87,400.0,58.833,58.8399,58.833,58.8399,400.0
2014-05-08 11:10:00,85.83,85.87,85.83,85.87,2300.0,58.8125,58.8399,58.8125,58.8399,2300.0
2014-05-08 11:15:00,85.87,85.87,85.87,85.87,0.0,58.8399,58.8399,58.8399,58.8399,0.0
2014-05-08 11:20:00,85.9,85.9,85.86,85.86,400.0,58.8605,58.8605,58.833,58.833,400.0
2014-05-08 11:25:00,85.88,85.9,85.88,85.9,200.0,58.8467,58.8605,58.8467,58.8605,200.0
2014-05-08 11:30:00,85.9,85.9,85.88,85.9,2000.0,58.8605,58.8605,58.8467,58.8605,2000.0
2014-05-08 11:35:00,85.9,85.92,85.88,85.92,800.0,58.8605,58.8742,58.8467,58.8742,800.0
2014-05-08 11:40:00,85.87,85.92,85.86,85.92,500.0,58.8399,58.8742,58.833,58.8742,500.0
2014-05-08 11:45:00,85.91,85.92,85.91,85.92,10200.0,58.8673,58.8742,58.8673,58.8742,10200.0
2014-05-08 11:50:00,85.92,85.92,85.9,85.9,600.0,58.8742,58.8742,58.8605,58.8605,600.0
2014-05-08 11:55:00,85.89,85.89,85.89,85.89,1000.0,58.8536,58.8536,58.8536,58.8536,1000.0
2014-05-08 12:00:00,85.89,85.89,85.89,85.89,0.0,58.8536,58.8536,58.8536,58.8536,0.0
2014-05-08 12:05:00,85.88,85.89,85.88,85.89,1800.0,58.8467,58.8536,58.8467,58.8536,1800.0
2014-05-08 12:10:00,85.89,85.92,85.89,85.92,1600.0,58.8536,58.8742,58.8536,58.8742,1600.0
2014-05-08 12:15:00,85.9,85.92,85.88,85.88,3900.0,58.8605,58.8742,58.8467,58.8467,3900.0
2014-05-08 12:20:00,85.88,85.92,85.88,85.92,3700.0,58.8467,58.8742,58.8467,58.8742,3700.0
2014-05-08 12:25:00,85.89,85.89,85.89,85.89,900.0,58.8536,58.8536,58.8536,58.8536,900.0
2014-05-08 12:30:00,85.92,85.92,85.9,85.9,600.0,58.8742,58.8742,58.8605,58.8605,600.0
2014-05-08 12:35:00,85.93,85.93,85.92,85.92,1800.0,58.881,58.881,58.8742,58.8742,1800.0
2014-05-08 12:40:00,85.93,85.93,85.92,85.93,1000.0,58.881,58.881,58.8742,58.881,1000.0
2014-05-08 12:45:00,85.93,85.93,85.93,85.93,0.0,58.881,58.881,58.881,58.881,0.0
2014-05-08 12:50:00,85.9,85.92,85.9,85.9,2100.0,58.8605,58.8742,58.8605,58.8605,2100.0
2014-05-08 12:55:00,85.91,85.91,85.89,85.89,9100.0,58.8673,58.8673,58.8536,58.8536,9100.0
2014-05-08 13:00:00,85.86,85.87,85.78,85.79,2100.0,58.833,58.8399,58.7782,58.7851,2100.0
2014-05-08 13:05:00,85.74,85.74,85.74,85.74,300.0,58.7508,58.7508,58.7508,58.7508,300.0
2014-05-08 13:10:00,85.78,85.78,85.71,85.77,2100.0,58.7782,58.7782,58.7303,58.7714,2100.0
2014-05-08 13:15:00,85.79,85.88,85.78,85.82,1100.0,58.7851,58.8467,58.7782,58.8056,1100.0
2014-05-08 13:20:00,85.83,85.83,85.83,85.83,200.0,58.8125,58.8125,58.8125,58.8125,200.0
2014-05-08 13:25:00,85.77,85.82,85.77,85.81,1500.0,58.7714,58.8056,58.7714,58.7988,1500.0
2014-05-08 13:30:00,85.8,85.8,85.8,85.8,100.0,58.7919,58.7919,58.7919,58.7919,100.0
2014-05-08 13:35:00,85.8,85.8,85.8,85.8,800.0,58.7919,58.7919,58.7919,58.7919,800.0
2014-05-08 13:40:00,85.83,85.84,85.83,85.84,7400.0,58.8125,58.8193,58.8125,58.8193,7400.0
2014-05-08 13:45:00,85.83,85.83,85.83,85.83,200.0,58.8125,58.8125,58.8125,58.8125,200.0
2014-05-08 13:50:00,85.84,85.85,85.8,85.85,2100.0,58.8193,58.8262,58.7919,58.8262,2100.0
2014-05-08 13:55:00,85.81,85.85,85.81,85.85,600.0,58.7988,58.8262,58.7988,58.8262,600.0
2014-05-08 14:00:00,85.84,85.84,85.84,85.84,500.0,58.8193,58.8193,58.8193,58.8193,500.0
2014-05-08 14:05:00,85.84,85.84,85.84,85.84,0.0,58.8193,58.8193,58.8193,58.8193,0.0
2014-05-08 14:10:00,85.83,85.85,85.83,85.85,200.0,58.8125,58.8262,58.8125,58.8262,200.0
2014-05-08 14:15:00,85.8,85.84,85.8,85.84,900.0,58.7919,58.8193,58.7919,58.8193,900.0
2014-05-08 14:20:00,85.84,85.84,85.84,85.84,0.0,58.8193,58.8193,58.8193,58.8193,0.0
2014-05-08 14:25:00,85.82,85.85,85.82,85.85,1100.0,58.8056,58.8262,58.8056,58.8262,1100.0
2014-05-08 14:30:00,85.81,85.81,85.81,85.81,300.0,58.7988,58.7988,58.7988,58.7988,300.0
2014-05-08 14:35:00,85.83,85.88,85.83,85.87,16800.0,58.8125,58.8467,58.8125,58.8399,16800.0
2014-05-08 14:40:00,85.87,85.87,85.85,85.85,800.0,58.8399,58.8399,58.8262,58.8262,800.0
2014-05-08 14:45:00,85.87,85.87,85.87,85.87,200.0,58.8399,58.8399,58.8399,58.8399,200.0
2014-05-08 14:50:00,85.88,85.88,85.85,85.88,3900.0,58.8467,58.8467,58.8262,58.8467,3900.0
2014-05-08 14:55:00,85.89,85.89,85.85,85.85,2800.0,58.8536,58.8536,58.8262,58.8262,2800.0
2014-05-08 15:00:00,85.86,85.86,85.84,85.84,700.0,58.833,58.833,58.8193,58.8193,700.0
2014-05-08 15:05:00,85.83,85.83,85.81,85.81,1300.0,58.8125,58.8125,58.7988,58.7988,1300.0
2014-05-08 15:10:00,85.83,85.86,85.83,85.86,400.0,58.8125,58.833,58.8125,58.833,400.0
2014-05-08 15:15:00,85.85,85.85,85.8,85.8,2700.0,58.8262,58.8262,58.7919,58.7919,2700.0
2014-05-08 15:20:00,85.83,85.83,85.8,85.83,1200.0,58.8125,58.8125,58.7919,58.8125,1200.0
2014-05-08 15:25:00,85.83,85.83,85.81,85.83,1100.0,58.8125,58.8125,58.7988,58.8125,1100.0
2014-05-08 15:30:00,85.83,85.83,85.8,85.8,3200.0,58.8125,58.8125,58.7919,58.7919,3200.0
2014-05-08 15:35:00,85.8,85.82,85.8,85.82,700.0,58.7919,58.8056,58.7919,58.8056,700.0
2014-05-08 15:40:00,85.82,85.83,85.82,85.83,5300.0,58.8056,58.8125,58.8056,58.8125,5300.0
2014-05-08 15:45:00,85.81,85.83,85.8,85.83,2300.0,58.7988,58.8125,58.7919,58.8125,2300.0
2014-05-08 15:50:00,85.83,85.84,85.82,85.82,5500.0,58.8125,58.8193,58.8056,58.8056,5500.0
2014-05-08 15:55:00,85.82,85.85,85.8,85.8,8100.0,58.8056,58.8262,58.7919,58.7919,8100.0
2014-05-09 09:30:00,85.9,85.9,85.8,85.81,9100.0,58.8605,58.8605,58.7919,58.7988,9100.0
2014-05-09 09:35:00,85.81,85.86,85.81,85.86,2100.0,58.7988,58.833,58.7988,58.833,2100.0
2014-05-09 09:40:00,85.86,85.86,85.86,85.86,0.0,58.833,58.833,58.833,58.833,0.0
2014-05-09 09:45:00,85.82,85.84,85.8,85.83,1700.0,58.8056,58.8193,58.7919,58.8125,1700.0
2014-05-09 09:50:00,85.83,85.83,85.8,85.82,2200.0,58.8125,58.8125,58.7919,58.8056,2200.0
2014-05-09 09:55:00,85.83,85.83,85.83,85.83,800.0,58.8125,58.8125,58.8125,58.8125,800.0
2014-05-09 10:00:00,85.83,85.83,85.8,85.81,2400.0,58.8125,58.8125,58.7919,58.7988,2400.0
2014-05-09 10:05:00,85.83,85.83,85.83,85.83,100.0,58.8125,58.8125,58.8125,58.8125,100.0
2014-05-09 10:10:00,85.8,85.83,85.8,85.8,1700.0,58.7919,58.8125,58.7919,58.7919,1700.0
2014-05-09 10:15:00,85.8,85.8,85.8,85.8,0.0,58.7919,58.7919,58.7919,58.7919,0.0
2014-05-09 10:20:00,85.81,85.83,85.8,85.8,1000.0,58.7988,58.8125,58.7919,58.7919,1000.0
2014-05-09 10:25:00,85.83,85.83,85.83,85.83,1400.0,58.8125,58.8125,58.8125,58.8125,1400.0
2014-05-09 10:30:00,85.82,85.83,85.8,85.8,2400.0,58.8056,58.8125,58.7919,58.7919,2400.0
2014-05-09 10:35:00,85.83,85.83,85.82,85.83,400.0,58.8125,58.8125,58.8056,58.8125,400.0
2014-05-09 10:40:00,85.8,85.81,85.8,85.81,1800.0,58.7919,58.7988,58.7919,58.7988,1800.0
2014-05-09 10:45:00,85.81,85.81,85.81,85.81,0.0,58.7988,58.7988,58.7988,58.7988,0.0
2014-05-09 10:50:00,85.83,85.83,85.83,85.83,400.0,58.8125,58.8125,58.8125,58.8125,400.0
2014-05-09 10:55:00,85.83,85.83,85.81,85.81,1200.0,58.8125,58.8125,58.7988,58.7988,1200.0
2014-05-09 11:00:00,85.83,85.85,85.83,85.84,5500.0,58.8125,58.8262,58.8125,58.8193,5500.0
2014-05-09 11:05:00,85.85,85.85,85.84,85.84,1900.0,58.8262,58.8262,58.8193,58.8193,1900.0
2014-05-09 11:10:00,85.84,85.85,85.84,85.85,700.0,58.8193,58.8262,58.8193,58.8262,700.0
2014-05-09 11:15:00,85.84,85.84,85.83,85.83,800.0,58.8193,58.8193,58.8125,58.8125,800.0
2014-05-09 11:20:00,85.85,85.85,85.83,85.83,1500.0,58.8262,58.8262,58.8125,58.8125,1500.0
2014-05-09 11:25:00,85.83,85.84,85.81,85.81,8000.0,58.8125,58.8193,58.7988,58.7988,8000.0
2014-05-09 11:30:00,85.81,85.82,85.76,85.76,4800.0,58.7988,58.8056,58.7645,58.7645,4800.0
2014-05-09 11:35:00,85.76,85.8,85.76,85.77,2400.0,58.7645,58.7919,58.7645,58.7714,2400.0
2014-05-09 11:40:00,85.77,85.8,85.77,85.8,1000.0,58.7714,58.7919,58.7714,58.7919,1000.0
2014-05-09 11:45:00,85.82,85.82,85.81,85.81,400.0,58.8056,58.8056,58.7988,58.7988,400.0
2014-05-09 11:50:00,85.82,85.82,85.79,85.79,2500.0,58.8056,58.8056,58.7851,58.7851,2500.0
2014-05-09 11:55:00,85.81,85.81,85.81,85.81,100.0,58.7988,58.7988,58.7988,58.7988,100.0
2014-05-09 12:00:00,85.81,85.81,85.77,85.77,1900.0,58.7988,58.7988,58.7714,58.7714,1900.0
2014-05-09 12:05:00,85.78,85.78,85.78,85.78,400.0,58.7782,58.7782,58.7782,58.7782,400.0
2014-05-09 12:10:00,85.82,85.82,85.82,85.82,100.0,58.8056,58.8056,58.8056,58.8056,100.0
2014-05-09 12:15:00,85.82,85.82,85.8,85.8,2700.0,58.8056,58.8056,58.7919,58.7919,2700.0
2014-05-09 12:20:00,85.8,85.8,85.8,85.8,300.0,58.7919,58.7919,58.7919,58.7919,300.0
2014-05-09 12:25:00,85.81,85.82,85.81,85.81,3000.0,58.7988,58.8056,58.7988,58.7988,3000.0
2014-05-09 12:30:00,85.82,85.82,85.82,85.82,1100.0,58.8056,58.8056,58.8056,58.8056,1100.0
2014-05-09 12:35:00,85.78,85.79,85.78,85.78,500.0,58.7782,58.7851,58.7782,58.7782,500.0
2014-05-09 12:40:00,85.78,85.82,85.78,85.82,1200.0,58.7782,58.8056,58.7782,58.8056,1200.0
2014-05-09 12:45:00,85.81,85.81,85.81,85.81,100.0,58.7988,58.7988,58.7988,58.7988,100.0
2014-05-09 12:50:00,85.78,85.78,85.78,85.78,100.0,58.7782,58.7782,58.7782,58.7782,100.0
2014-05-09 12:55:00,85.8,85.82,85.78,85.81,900.0,58.7919,58.8056,58.7782,58.7988,900.0
2014-05-09 13:00:00,85.81,85.81,85.81,85.81,100.0,58.7988,58.7988,58.7988,58.7988,100.0
2014-05-09 13:05:00,85.81,85.82,85.81,85.82,1900.0,58.7988,58.8056,58.7988,58.8056,1900.0
2014-05-09 13:10:00,85.81,85.81,85.79,85.8,9800.0,58.7988,58.7988,58.7851,58.7919,9800.0
2014-05-09 13:15:00,85.8,85.81,85.78,85.79,8200.0,58.7919,58.7988,58.7782,58.7851,8200.0
2014-05-09 13:20:00,85.8,85.8,85.77,85.78,14800.0,58.7919,58.7919,58.7714,58.7782,14800.0
2014-05-09 13:25:00,85.78,85.78,85.78,85.78,0.0,58.7782,58.7782,58.7782,58.7782,0.0
2014-05-09 13:30:00,85.78,85.79,85.75,85.78,3500.0,58.7782,58.7851,58.7577,58.7782,3500.0
2014-05-09 13:35:00,85.75,85.79,85.75,85.77,3000.0,58.7577,58.7851,58.7577,58.7714,3000.0
2014-05-09 13:40:00,85.77,85.77,85.75,85.75,1900.0,58.7714,58.7714,58.7577,58.7577,1900.0
2014-05-09 13:45:00,85.79,85.79,85.79,85.79,100.0,58.7851,58.7851,58.7851,58.7851,100.0
2014-05-09 13:50:00,85.77,85.79,85.77,85.77,1500.0,58.7714,58.7851,58.7714,58.7714,1500.0
2014-05-09 13:55:00,85.77,85.77,85.76,85.77,2400.0,58.7714,58.7714,58.7645,58.7714,2400.0
2014-05-09 14:00:00,85.76,85.79,85.76,85.79,10800.0,58.7645,58.7851,58.7645,58.7851,10800.0
2014-05-09 14:05:00,85.79,85.8,85.78,85.8,9400.0,58.7851,58.7919,58.7782,58.7919,9400.0
2014-05-09 14:10:00,85.78,85.8,85.78,85.79,6600.0,58.7782,58.7919,58.7782,58.7851,6600.0
2014-05-09 14:15:00,85.79,85.8,85.77,85.8,3900.0,58.7851,58.7919,58.7714,58.7919,3900.0
2014-05-09 14:20:00,85.79,85.86,85.79,85.86,9300.0,58.7851,58.833,58.7851,58.833,9300.0
2014-05-09 14:25:00,85.86,85.86,85.82,85.82,1700.0,58.833,58.833,58.8056,58.8056,1700.0
2014-05-09 14:30:00,85.82,85.84,85.82,85.84,1800.0,58.8056,58.8193,58.8056,58.8193,1800.0
2014-05-09 14:35:00,85.82,85.86,85.82,85.84,600.0,58.8056,58.833,58.8056,58.8193,600.0
2014-05-09 14:40:00,85.83,85.85,85.82,85.84,1400.0,58.8125,58.8262,58.8056,58.8193,1400.0
2014-05-09 14:45:00,85.86,85.86,85.82,85.83,800.0,58.833,58.833,58.8056,58.8125,800.0
2014-05-09 14:50:00,85.83,85.85,85.77,85.81,28500.0,58.8125,58.8262,58.7714,58.7988,28500.0
2014-05-09 14:55:00,85.81,85.81,85.78,85.78,9900.0,58.7988,58.7988,58.7782,58.7782,9900.0
2014-05-09 15:00:00,85.82,85.82,85.82,85.82,200.0,58.8056,58.8056,58.8056,58.8056,200.0
2014-05-09 15:05:00,85.82,85.82,85.79,85.79,2000.0,58.8056,58.8056,58.7851,58.7851,2000.0
2014-05-09 15:10:00,85.78,85.82,85.78,85.78,1200.0,58.7782,58.8056,58.7782,58.7782,1200.0
2014-05-09 15:15:00,85.78,85.82,85.78,85.79,8600.0,58.7782,58.8056,58.7782,58.7851,8600.0
2014-05-09 15:20:00,85.79,85.81,85.77,85.78,13000.0,58.7851,58.7988,58.7714,58.7782,13000.0
2014-05-09 15:25:00,85.77,85.77,85.75,85.76,2200.0,58.7714,58.7714,58.7577,58.7645,2200.0
2014-05-09 15:30:00,85.76,85.76,85.75,85.75,1600.0,58.7645,58.7645,58.7577,58.7577,1600.0
2014-05-09 15:35:00,85.75,85.76,85.75,85.75,2200.0,58.7577,58.7645,58.7577,58.7577,2200.0
2014-05-09 15:40:00,85.75,85.81,85.75,85.75,2700.0,58.7577,58.7988,58.7577,58.7577,2700.0
2014-05-09 15:45:00,85.75,85.81,85.75,85.76,4600.0,58.7577,58.7988,58.7577,58.7645,4600.0
2014-05-09 15:50:00,85.76,85.81,85.76,85.77,3900.0,58.7645,58.7988,58.7645,58.7714,3900.0
2014-05-09 15:55:00,85.75,85.77,85.75,85.75,7300.0,58.7577,58.7714,58.7577,58.7577,7300.0
2014-05-12 09:30:00,85.77,85.77,85.67,85.69,16500.0,58.7714,58.7714,58.7029,58.7166,16500.0
2014-05-12 09:35:00,85.68,85.69,85.67,85.68,900.0,58.7097,58.7166,58.7029,58.7097,900.0
2014-05-12 09:40:00,85.67,85.67,85.67,85.67,100.0,58.7029,58.7029,58.7029,58.7029,100.0
2014-05-12 09:45:00,85.67,85.68,85.65,85.68,3800.0,58.7029,58.7097,58.6891,58.7097,3800.0
2014-05-12 09:50:00,85.68,85.68,85.67,85.67,2200.0,58.7097,58.7097,58.7029,58.7029,2200.0
2014-05-12 09:55:00,85.68,85.68,85.68,85.68,2800.0,58.7097,58.7097,58.7097,58.7097,2800.0
2014-05-12 10:00:00,85.68,85.68,85.68,85.68,0.0,58.7097,58.7097,58.7097,58.7097,0.0
2014-05-12 10:05:00,85.68,85.68,85.67,85.67,5800.0,58.7097,58.7097,58.7029,58.7029,5800.0
2014-05-12 10:10:00,85.67,85.68,85.67,85.68,600.0,58.7029,58.7097,58.7029,58.7097,600.0
2014-05-12 10:15:00,85.67,85.68,85.67,85.67,5800.0,58.7029,58.7097,58.7029,58.7029,5800.0
2014-05-12 10:20:00,85.66,85.66,85.62,85.63,3200.0,58.696,58.696,58.6686,58.6754,3200.0
2014-05-12 10:25:00,85.62,85.64,85.62,85.62,2700.0,58.6686,58.6823,58.6686,58.6686,2700.0
2014-05-12 10:30:00,85.62,85.62,85.62,85.62,0.0,58.6686,58.6686,58.6686,58.6686,0.0
2014-05-12 10:35:00,85.63,85.63,85.62,85.63,6300.0,58.6754,58.6754,58.6686,58.6754,6300.0
2014-05-12 10:40:00,85.64,85.64,85.63,85.63,2300.0,58.6823,58.6823,58.6754,58.6754,2300.0
2014-05-12 10:45:00,85.63,85.63,85.63,85.63,800.0,58.6754,58.6754,58.6754,58.6754,800.0
2014-05-12 10:50:00,85.64,85.64,85.63,85.64,300.0,58.6823,58.6823,58.6754,58.6823,300.0
2014-05-12 10:55:00,85.64,85.64,85.63,85.63,500.0,58.6823,58.6823,58.6754,58.6754,500.0
2014-05-12 11:00:00,85.63,85.63,85.63,85.63,0.0,58.6754,58.6754,58.6754,58.6754,0.0
2014-05-12 11:05:00,85.63,85.63,85.61,85.63,800.0,58.6754,58.6754,58.6617,58.6754,800.0
2014-05-12 11:10:00,85.63,85.63,85.63,85.63,2500.0,58.6754,58.6754,58.6754,58.6754,2500.0
2014-05-12 11:15:00,85.62,85.66,85.62,85.66,9600.0,58.6686,58.696,58.6686,58.696,9600.0
2014-05-12 11:20:00,85.66,85.7,85.65,85.69,12000.0,58.696,58.7234,58.6891,58.7166,12000.0
2014-05-12 11:25:00,85.69,85.69,85.65,85.68,6200.0,58.7166,58.7166,58.6891,58.7097,6200.0
2014-05-12 11:30:00,85.68,85.68,85.68,85.68,300.0,58.7097,58.7097,58.7097,58.7097,300.0
2014-05-12 11:35:00,85.65,85.68,85.65,85.68,1500.0,58.6891,58.7097,58.6891,58.7097,1500.0
2014-05-12 11:40:00,85.66,85.66,85.66,85.66,100.0,58.696,58.696,58.696,58.696,100.0
2014-05-12 11:45:00,85.68,85.7,85.67,85.7,2300.0,58.7097,58.7234,58.7029,58.7234,2300.0
2014-05-12 11:50:00,85.69,85.7,85.67,85.67,6500.0,58.7166,58.7234,58.7029,58.7029,6500.0
2014-05-12 11:55:00,85.67,85.67,85.66,85.66,1000.0,58.7029,58.7029,58.696,58.696,1000.0
2014-05-12 12:00:00,85.65,85.66,85.65,85.66,600.0,58.6891,58.696,58.6891,58.696,600.0
2014-05-12 12:05:00,85.66,85.66,85.66,85.66,0.0,58.696,58.696,58.696,58.696,0.0
2014-05-12 12:10:00,85.66,85.66,85.66,85.66,400.0,58.696,58.696,58.696,58.696,400.0
2014-05-12 12:15:00,85.66,85.66,85.66,85.66,300.0,58.696,58.696,58.696,58.696,300.0
2014-05-12 12:20:00,85.66,85.66,85.65,85.65,600.0,58.696,58.696,58.6891,58.6891,600.0
2014-05-12 12:25:00,85.66,85.66,85.66,85.66,600.0,58.696,58.696,58.696,58.696,600.0
2014-05-12 12:30:00,85.66,85.66,85.65,85.65,900.0,58.696,58.696,58.6891,58.6891,900.0
2014-05-12 12:35:00,85.66,85.66,85.65,85.65,500.0,58.696,58.696,58.6891,58.6891,500.0
2014-05-12 12:40:00,85.66,85.66,85.65,85.65,200.0,58.696,58.696,58.6891,58.6891,200.0
2014-05-12 12:45:00,85.66,85.66,85.65,85.66,2200.0,58.696,58.696,58.6891,58.696,2200.0
2014-05-12 12:50:00,85.66,85.66,85.66,85.66,0.0,58.696,58.696,58.696,58.696,0.0
2014-05-12 12:55:00,85.67,85.67,85.65,85.65,600.0,58.7029,58.7029,58.6891,58.6891,600.0
2014-05-12 13:00:00,85.65,85.65,85.65,85.65,0.0,58.6891,58.6891,58.6891,58.6891,0.0
2014-05-12 13:05:00,85.66,85.66,85.66,85.66,600.0,58.696,58.696,58.696,58.696,600.0
2014-05-12 13:10:00,85.66,85.67,85.66,85.67,1100.0,58.696,58.7029,58.696,58.7029,1100.0
2014-05-12 13:15:00,85.66,85.67,85.65,85.65,3000.0,58.696,58.7029,58.6891,58.6891,3000.0
2014-05-12 13:20:00,85.66,85.66,85.66,85.66,700.0,58.696,58.696,58.696,58.696,700.0
2014-05-12 13:25:00,85.66,85.66,85.66,85.66,1600.0,58.696,58.696,58.696,58.696,1600.0
2014-05-12 13:30:00,85.66,85.66,85.66,85.66,500.0,58.696,58.696,58.696,58.696,500.0
2014-05-12 13:35:00,85.67,85.67,85.66,85.66,600.0,58.7029,58.7029,58.696,58.696,600.0
2014-05-12 13:40:00,85.66,85.66,85.65,85.65,2300.0,58.696,58.696,58.6891,58.6891,2300.0
2014-05-12 13:45:00,85.64,85.66,85.64,85.66,3500.0,58.6823,58.696,58.6823,58.696,3500.0
2014-05-12 13:50:00,85.64,85.65,85.64,85.64,2000.0,58.6823,58.6891,58.6823,58.6823,2000.0
2014-05-12 13:55:00,85.65,85.65,85.64,85.64,1100.0,58.6891,58.6891,58.6823,58.6823,1100.0
2014-05-12 14:00:00,85.64,85.65,85.63,85.64,1900.0,58.6823,58.6891,58.6754,58.6823,1900.0
2014-05-12 14:05:00,85.63,85.63,85.61,85.61,1300.0,58.6754,58.6754,58.6617,58.6617,1300.0
2014-05-12 14:10:00,85.63,85.63,85.63,85.63,1200.0,58.6754,58.6754,58.6754,58.6754,1200.0
2014-05-12 14:15:00,85.64,85.65,85.64,85.65,700.0,58.6823,58.6891,58.6823,58.6891,700.0
2014-05-12 14:20:00,85.64,85.64,85.62,85.64,1000.0,58.6823,58.6823,58.6686,58.6823,1000.0
2014-05-12 14:25:00,85.63,85.63,85.63,85.63,200.0,58.6754,58.6754,58.6754,58.6754,200.0
2014-05-12 14:30:00,85.64,85.64,85.64,85.64,600.0,58.6823,58.6823,58.6823,58.6823,600.0
2014-05-12 14:35:00,85.64,85.64,85.63,85.64,1900.0,58.6823,58.6823,58.6754,58.6823,1900.0
2014-05-12 14:40:00,85.62,85.63,85.62,85.63,900.0,58.6686,58.6754,58.6686,58.6754,900.0
2014-05-12 14:45:00,85.63,85.64,85.62,85.62,3700.0,58.6754,58.6823,58.6686,58.6686,3700.0
2014-05-12 14:50:00,85.63,85.64,85.62,85.64,1400.0,58.6754,58.6823,58.6686,58.6823,1400.0
2014-05-12 14:55:00,85.63,85.63,85.63,85.63,400.0,58.6754,58.6754,58.6754,58.6754,400.0
2014-05-12 15:00:00,85.63,85.64,85.62,85.62,900.0,58.6754,58.6823,58.6686,58.6686,900.0
2014-05-12 15:05:00,85.62,85.64,85.62,85.64,4400.0,58.6686,58.6823,58.6686,58.6823,4400.0
2014-05-12 15:10:00,85.62,85.64,85.62,85.64,800.0,58.6686,58.6823,58.6686,58.6823,800.0
2014-05-12 15:15:00,85.63,85.66,85.62,85.62,2800.0,58.6754,58.696,58.6686,58.6686,2800.0
2014-05-12 15:20:00,85.62,85.65,85.61,85.61,3900.0,58.6686,58.6891,58.6617,58.6617,3900.0
2014-05-12 15:25:00,85.66,85.66,85.61,85.62,5300.0,58.696,58.696,58.6617,58.6686,5300.0
2014-05-12 15:30:00,85.61,85.63,85.61,85.63,6300.0,58.6617,58.6754,58.6617,58.6754,6300.0
2014-05-12 15:35:00,85.63,85.65,85.61,85.65,3600.0,58.6754,58.6891,58.6617,58.6891,3600.0
2014-05-12 15:40:00,85.65,85.65,85.61,85.63,5300.0,58.6891,58.6891,58.6617,58.6754,5300.0
2014-05-12 15:45:00,85.62,85.65,85.62,85.65,4900.0,58.6686,58.6891,58.6686,58.6891,4900.0
2014-05-12 15:50:00,85.65,85.66,85.63,85.63,6300.0,58.6891,58.696,58.6754,58.6754,6300.0
2014-05-12 15:55:00,85.64,85.65,85.62,85.65,4600.0,58.6823,58.6891,58.6686,58.6891,4600.0
2014-05-13 09:30:00,85.8,85.81,85.67,85.81,3700.0,58.7919,58.7988,58.7029,58.7988,3700.0
2014-05-13 09:35:00,85.82,85.84,85.81,85.83,3200.0,58.8056,58.8193,58.7988,58.8125,3200.0
2014-05-13 09:40:00,85.83,85.83,85.78,85.83,2200.0,58.8125,58.8125,58.7782,58.8125,2200.0
2014-05-13 09:45:00,85.79,85.83,85.79,85.83,2600.0,58.7851,58.8125,58.7851,58.8125,2600.0
2014-05-13 09:50:00,85.8,85.83,85.8,85.83,500.0,58.7919,58.8125,58.7919,58.8125,500.0
2014-05-13 09:55:00,85.83,85.85,85.81,85.83,3200.0,58.8125,58.8262,58.7988,58.8125,3200.0
2014-05-13 10:00:00,85.83,85.83,85.82,85.82,4500.0,58.8125,58.8125,58.8056,58.8056,4500.0
2014-05-13 10:05:00,85.83,85.83,85.81,85.81,1700.0,58.8125,58.8125,58.7988,58.7988,1700.0
2014-05-13 10:10:00,85.83,85.83,85.83,85.83,200.0,58.8125,58.8125,58.8125,58.8125,200.0
2014-05-13 10:15:00,85.82,85.82,85.81,85.81,900.0,58.8056,58.8056,58.7988,58.7988,900.0
2014-05-13 10:20:00,85.81,85.82,85.81,85.81,400.0,58.7988,58.8056,58.7988,58.7988,400.0
2014-05-13 10:25:00,85.78,85.78,85.78,85.78,100.0,58.7782,58.7782,58.7782,58.7782,100.0
2014-05-13 10:30:00,85.81,85.81,85.8,85.8,2100.0,58.7988,58.7988,58.7919,58.7919,2100.0
2014-05-13 10:35:00,85.79,85.8,85.79,85.8,200.0,58.7851,58.7919,58.7851,58.7919,200.0
2014-05-13 10:40:00,85.79,85.81,85.79,85.81,3900.0,58.7851,58.7988,58.7851,58.7988,3900.0
2014-05-13 10:45:00,85.79,85.8,85.79,85.8,300.0,58.7851,58.7919,58.7851,58.7919,300.0
2014-05-13 10:50:00,85.81,85.81,85.81,85.81,200.0,58.7988,58.7988,58.7988,58.7988,200.0
2014-05-13 10:55:00,85.82,85.82,85.81,85.81,1000.0,58.8056,58.8056,58.7988,58.7988,1000.0
2014-05-13 11:00:00,85.8,85.85,85.8,85.84,4400.0,58.7919,58.8262,58.7919,58.8193,4400.0
2014-05-13 11:05:00,85.83,85.84,85.83,85.83,800.0,58.8125,58.8193,58.8125,58.8125,800.0
2014-05-13 11:10:00,85.85,85.85,85.85,85.85,100.0,58.8262,58.8262,58.8262,58.8262,100.0
2014-05-13 11:15:00,85.84,85.86,85.83,85.83,1100.0,58.8193,58.833,58.8125,58.8125,1100.0
2014-05-13 11:20:00,85.84,85.85,85.83,85.84,17200.0,58.8193,58.8262,58.8125,58.8193,17200.0
2014-05-13 11:25:00,85.84,85.84,85.81,85.81,2000.0,58.8193,58.8193,58.7988,58.7988,2000.0
2014-05-13 11:30:00,85.81,85.84,85.8,85.84,7200.0,58.7988,58.8193,58.7919,58.8193,7200.0
2014-05-13 11:35:00,85.84,85.84,85.81,85.83,800.0,58.8193,58.8193,58.7988,58.8125,800.0
2014-05-13 11:40:00,85.83,85.84,85.83,85.84,500.0,58.8125,58.8193,58.8125,58.8193,500.0
2014-05-13 11:45:00,85.83,85.84,85.82,85.82,900.0,58.8125,58.8193,58.8056,58.8056,900.0
2014-05-13 11:50:00,85.83,85.84,85.82,85.82,6500.0,58.8125,58.8193,58.8056,58.8056,6500.0
2014-05-13 11:55:00,85.83,85.83,85.82,85.82,400.0,58.8125,58.8125,58.8056,58.8056,400.0
2014-05-13 12:00:00,85.82,85.83,85.82,85.83,400.0,58.8056,58.8125,58.8056,58.8125,400.0
2014-05-13 12:05:00,85.83,85.83,85.82,85.83,1100.0,58.8125,58.8125,58.8056,58.8125,1100.0
2014-05-13 12:10:00,85.83,85.83,85.83,85.83,0.0,58.8125,58.8125,58.8125,58.8125,0.0
2014-05-13 12:15:00,85.83,85.85,85.83,85.85,1300.0,58.8125,58.8262,58.8125,58.8262,1300.0
2014-05-13 12:20:00,85.85,85.86,85.85,85.86,1100.0,58.8262,58.833,58.8262,58.833,1100.0
2014-05-13 12:25:00,85.84,85.85,85.84,85.85,3600.0,58.8193,58.8262,58.8193,58.8262,3600.0
2014-05-13 12:30:00,85.85,85.85,85.85,85.85,13400.0,58.8262,58.8262,58.8262,58.8262,13400.0
2014-05-13 12:35:00,85.85,85.85,85.85,85.85,0.0,58.8262,58.8262,58.8262,58.8262,0.0
2014-05-13 12:40:00,85.82,85.82,85.82,85.82,100.0,58.8056,58.8056,58.8056,58.8056,100.0
2014-05-13 12:45:00,85.85,85.85,85.84,85.84,1800.0,58.8262,58.8262,58.8193,58.8193,1800.0
2014-05-13 12:50:00,85.84,85.85,85.84,85.85,600.0,58.8193,58.8262,58.8193,58.8262,600.0
2014-05-13 12:55:00,85.85,85.86,85.83,85.83,1500.0,58.8262,58.833,58.8125,58.8125,1500.0
2014-05-13 13:00:00,85.86,85.86,85.86,85.86,100.0,58.833,58.833,58.833,58.833,100.0
2014-05-13 13:05:00,85.83,85.85,85.83,85.85,400.0,58.8125,58.8262,58.8125,58.8262,400.0
2014-05-13 13:10:00,85.85,85.88,85.83,85.86,600.0,58.8262,58.8467,58.8125,58.833,600.0
2014-05-13 13:15:00,85.86,85.86,85.84,85.86,1000.0,58.833,58.833,58.8193,58.833,1000.0
2014-05-13 13:20:00,85.86,85.86,85.86,85.86,500.0,58.833,58.833,58.833,58.833,500.0
2014-05-13 13:25:00,85.84,85.86,85.84,85.86,200.0,58.8193,58.833,58.8193,58.833,200.0
2014-05-13 13:30:00,85.86,85.86,85.86,85.86,100.0,58.833,58.833,58.833,58.833,100.0
2014-05-13 13:35:00,85.86,85.86,85.86,85.86,700.0,58.833,58.833,58.833,58.833,700.0
2014-05-13 13:40:00,85.86,85.86,85.85,85.86,1500.0,58.833,58.833,58.8262,58.833,1500.0
2014-05-13 13:45:00,85.86,85.86,85.86,85.86,2500.0,58.833,58.833,58.833,58.833,2500.0
2014-05-13 13:50:00,85.86,85.87,85.86,85.87,4100.0,58.833,58.8399,58.833,58.8399,4100.0
2014-05-13 13:55:00,85.86,85.88,85.86,85.88,700.0,58.833,58.8467,58.833,58.8467,700.0
2014-05-13 14:00:00,85.87,85.88,85.85,85.85,1800.0,58.8399,58.8467,58.8262,58.8262,1800.0
2014-05-13 14:05:00,85.87,85.88,85.87,85.88,500.0,58.8399,58.8467,58.8399,58.8467,500.0
2014-05-13 14:10:00,85.88,85.88,85.88,85.88,0.0,58.8467,58.8467,58.8467,58.8467,0.0
2014-05-13 14:15:00,85.88,85.88,85.88,85.88,0.0,58.8467,58.8467,58.8467,58.8467,0.0
2014-05-13 14:20:00,85.84,85.87,85.84,85.87,1900.0,58.8193,58.8399,58.8193,58.8399,1900.0
2014-05-13 14:25:00,85.87,85.87,85.87,85.87,0.0,58.8399,58.8399,58.8399,58.8399,0.0
2014-05-13 14:30:00,85.87,85.87,85.86,85.87,2000.0,58.8399,58.8399,58.833,58.8399,2000.0
2014-05-13 14:35:00,85.84,85.86,85.84,85.86,400.0,58.8193,58.833,58.8193,58.833,400.0
2014-05-13 14:40:00,85.87,85.87,85.86,85.87,2600.0,58.8399,58.8399,58.833,58.8399,2600.0
2014-05-13 14:45:00,85.87,85.87,85.87,85.87,2800.0,58.8399,58.8399,58.8399,58.8399,2800.0
2014-05-13 14:50:00,85.86,85.87,85.86,85.87,6300.0,58.833,58.8399,58.833,58.8399,6300.0
2014-05-13 14:55:00,85.87,85.87,85.86,85.86,1300.0,58.8399,58.8399,58.833,58.833,1300.0
2014-05-13 15:00:00,85.86,85.88,85.86,85.88,7400.0,58.833,58.8467,58.833,58.8467,7400.0
2014-05-13 15:05:00,85.88,85.88,85.86,85.86,2600.0,58.8467,58.8467,58.833,58.833,2600.0
2014-05-13 15:10:00,85.87,85.88,85.87,85.88,9600.0,58.8399,58.8467,58.8399,58.8467,9600.0
2014-05-13 15:15:00,85.87,85.88,85.87,85.88,1900.0,58.8399,58.8467,58.8399,58.8467,1900.0
2014-05-13 15:20:00,85.87,85.89,85.87,85.87,1800.0,58.8399,58.8536,58.8399,58.8399,1800.0
2014-05-13 15:25:00,85.89,85.89,85.87,85.87,1100.0,58.8536,58.8536,58.8399,58.8399,1100.0
2014-05-13 15:30:00,85.88,85.89,85.87,85.87,6000.0,58.8467,58.8536,58.8399,58.8399,6000.0
2014-05-13 15:35:00,85.88,85.88,85.87,85.88,2900.0,58.8467,58.8467,58.8399,58.8467,2900.0
2014-05-13 15:40:00,85.88,85.88,85.88,85.88,0.0,58.8467,58.8467,58.8467,58.8467,0.0
2014-05-13 15:45:00,85.88,85.88,85.87,85.88,2000.0,58.8467,58.8467,58.8399,58.8467,2000.0
2014-05-13 15:50:00,85.88,85.88,85.87,85.88,2700.0,58.8467,58.8467,58.8399,58.8467,2700.0
2014-05-13 15:55:00,85.88,85.9,85.87,85.89,8900.0,58.8467,58.8605,58.8399,58.8536,8900.0
2014-05-14 09:30:00,86.0,86.0,85.95,85.95,5300.0,58.929,58.929,58.8947,58.8947,5300.0
2014-05-14 09:35:00,86.0,86.0,86.0,86.0,1600.0,58.929,58.929,58.929,58.929,1600.0
2014-05-14 09:40:00,86.05,86.05,86.05,86.05,100.0,58.9632,58.9632,58.9632,58.9632,100.0
2014-05-14 09:45:00,86.05,86.12,86.01,86.12,1600.0,58.9632,59.0112,58.9358,59.0112,1600.0
2014-05-14 09:50:00,86.13,86.13,86.12,86.12,1800.0,59.0181,59.0181,59.0112,59.0112,1800.0
2014-05-14 09:55:00,86.12,86.15,86.09,86.11,2800.0,59.0112,59.0318,58.9906,59.0043,2800.0
2014-05-14 10:00:00,86.15,86.15,86.1,86.13,800.0,59.0318,59.0318,58.9975,59.0181,800.0
2014-05-14 10:05:00,86.12,86.12,86.1,86.1,2200.0,59.0112,59.0112,58.9975,58.9975,2200.0
2014-05-14 10:10:00,86.14,86.14,86.14,86.14,600.0,59.0249,59.0249,59.0249,59.0249,600.0
2014-05-14 10:15:00,86.14,86.14,86.08,86.08,900.0,59.0249,59.0249,58.9838,58.9838,900.0
2014-05-14 10:20:00,86.16,86.16,86.1,86.1,600.0,59.0386,59.0386,58.9975,58.9975,600.0
2014-05-14 10:25:00,86.14,86.18,86.14,86.18,1800.0,59.0249,59.0523,59.0249,59.0523,1800.0
2014-05-14 10:30:00,86.13,86.14,86.12,86.14,1400.0,59.0181,59.0249,59.0112,59.0249,1400.0
2014-05-14 10:35:00,86.14,86.15,86.14,86.15,600.0,59.0249,59.0318,59.0249,59.0318,600.0
2014-05-14 10:40:00,86.15,86.15,86.15,86.15,0.0,59.0318,59.0318,59.0318,59.0318,0.0
2014-05-14 10:45:00,86.15,86.19,86.15,86.16,7400.0,59.0318,59.0592,59.0318,59.0386,7400.0
2014-05-14 10:50:00,86.18,86.18,86.15,86.15,1300.0,59.0523,59.0523,59.0318,59.0318,1300.0
2014-05-14 10:55:00,86.15,86.16,86.15,86.16,300.0,59.0318,59.0386,59.0318,59.0386,300.0
2014-05-14 11:00:00,86.15,86.17,86.14,86.14,4300.0,59.0318,59.0455,59.0249,59.0249,4300.0
2014-05-14 11:05:00,86.17,86.17,86.16,86.16,1000.0,59.0455,59.0455,59.0386,59.0386,1000.0
2014-05-14 11:10:00,86.16,86.16,86.16,86.16,0.0,59.0386,59.0386,59.0386,59.0386,0.0
2014-05-14 11:15:00,86.17,86.18,86.15,86.18,1400.0,59.0455,59.0523,59.0318,59.0523,1400.0
2014-05-14 11:20:00,86.17,86.17,86.14,86.17,1500.0,59.0455,59.0455,59.0249,59.0455,1500.0
2014-05-14 11:25:00,86.17,86.18,86.17,86.18,900.0,59.0455,59.0523,59.0455,59.0523,900.0
2014-05-14 11:30:00,86.19,86.19,86.19,86.19,1000.0,59.0592,59.0592,59.0592,59.0592,1000.0
2014-05-14 11:35:00,86.22,86.22,86.2,86.22,1000.0,59.0797,59.0797,59.066,59.0797,1000.0
2014-05-14 11:40:00,86.21,86.22,86.21,86.22,800.0,59.0729,59.0797,59.0729,59.0797,800.0
2014-05-14 11:45:00,86.24,86.24,86.24,86.24,100.0,59.0934,59.0934,59.0934,59.0934,100.0
2014-05-14 11:50:00,86.23,86.23,86.22,86.22,600.0,59.0866,59.0866,59.0797,59.0797,600.0
2014-05-14 11:55:00,86.23,86.23,86.23,86.23,3300.0,59.0866,59.0866,59.0866,59.0866,3300.0
2014-05-14 12:00:00,86.25,86.26,86.24,86.26,2200.0,59.1003,59.1071,59.0934,59.1071,2200.0
2014-05-14 12:05:00,86.25,86.26,86.24,86.24,1700.0,59.1003,59.1071,59.0934,59.0934,1700.0
2014-05-14 12:10:00,86.24,86.24,86.22,86.23,1000.0,59.0934,59.0934,59.0797,59.0866,1000.0
2014-05-14 12:15:00,86.22,86.24,86.21,86.22,3700.0,59.0797,59.0934,59.0729,59.0797,3700.0
2014-05-14 12:20:00,86.29,86.29,86.26,86.27,1400.0,59.1277,59.1277,59.1071,59.114,1400.0
2014-05-14 12:25:00,86.32,86.32,86.3,86.3,2500.0,59.1482,59.1482,59.1345,59.1345,2500.0
2014-05-14 12:30:00,86.3,86.31,86.3,86.3,2000.0,59.1345,59.1414,59.1345,59.1345,2000.0
2014-05-14 12:35:00,86.3,86.3,86.3,86.3,1100.0,59.1345,59.1345,59.1345,59.1345,1100.0
2014-05-14 12:40:00,86.26,86.26,86.24,86.24,1100.0,59.1071,59.1071,59.0934,59.0934,1100.0
2014-05-14 12:45:00,86.24,86.24,86.24,86.24,0.0,59.0934,59.0934,59.0934,59.0934,0.0
2014-05-14 12:50:00,86.25,86.25,86.24,86.25,400.0,59.1003,59.1003,59.0934,59.1003,400.0
2014-05-14 12:55:00,86.27,86.28,86.27,86.28,2500.0,59.114,59.1208,59.114,59.1208,2500.0
2014-05-14 13:00:00,86.27,86.27,86.25,86.25,7200.0,59.114,59.114,59.1003,59.1003,7200.0
2014-05-14 13:05:00,86.24,86.24,86.24,86.24,700.0,59.0934,59.0934,59.0934,59.0934,700.0
2014-05-14 13:10:00,86.24,86.24,86.24,86.24,100.0,59.0934,59.0934,59.0934,59.0934,100.0
2014-05-14 13:15:00,86.24,86.24,86.22,86.23,2000.0,59.0934,59.0934,59.0797,59.0866,2000.0
2014-05-14 13:20:00,86.21,86.21,86.2,86.21,3700.0,59.0729,59.0729,59.066,59.0729,3700.0
2014-05-14 13:25:00,86.2,86.21,86.2,86.21,1700.0,59.066,59.0729,59.066,59.0729,1700.0
2014-05-14 13:30:00,86.2,86.2,86.18,86.2,3800.0,59.066,59.066,59.0523,59.066,3800.0
2014-05-14 13:35:00,86.21,86.22,86.2,86.22,5200.0,59.0729,59.0797,59.066,59.0797,5200.0
2014-05-14 13:40:00,86.23,86.23,86.2,86.2,1900.0,59.0866,59.0866,59.066,59.066,1900.0
2014-05-14 13:45:00,86.19,86.2,86.17,86.18,3500.0,59.0592,59.066,59.0455,59.0523,3500.0
2014-05-14 13:50:00,86.17,86.18,86.17,86.18,5200.0,59.0455,59.0523,59.0455,59.0523,5200.0
2014-05-14 13:55:00,86.18,86.2,86.17,86.2,4900.0,59.0523,59.066,59.0455,59.066,4900.0
2014-05-14 14:00:00,86.17,86.23,86.17,86.22,5300.0,59.0455,59.0866,59.0455,59.0797,5300.0
2014-05-14 14:05:00,86.21,86.23,86.21,86.23,22700.0,59.0729,59.0866,59.0729,59.0866,22700.0
2014-05-14 14:10:00,86.22,86.23,86.21,86.23,800.0,59.0797,59.0866,59.0729,59.0866,800.0
2014-05-14 14:15:00,86.23,86.23,86.23,86.23,0.0,59.0866,59.0866,59.0866,59.0866,0.0
2014-05-14 14:20:00,86.22,86.22,86.21,86.21,22300.0,59.0797,59.0797,59.0729,59.0729,22300.0
2014-05-14 14:25:00,86.21,86.21,86.19,86.19,1200.0,59.0729,59.0729,59.0592,59.0592,1200.0
2014-05-14 14:30:00,86.2,86.22,86.2,86.22,5300.0,59.066,59.0797,59.066,59.0797,5300.0
2014-05-14 14:35:00,86.21,86.21,86.21,86.21,600.0,59.0729,59.0729,59.0729,59.0729,600.0
2014-05-14 14:40:00,86.22,86.22,86.22,86.22,1500.0,59.0797,59.0797,59.0797,59.0797,1500.0
2014-05-14 14:45:00,86.22,86.23,86.22,86.22,900.0,59.0797,59.0866,59.0797,59.0797,900.0
2014-05-14 14:50:00,86.21,86.26,86.21,86.26,4500.0,59.0729,59.1071,59.0729,59.1071,4500.0
2014-05-14 14:55:00,86.26,86.26,86.21,86.21,600.0,59.1071,59.1071,59.0729,59.0729,600.0
2014-05-14 15:00:00,86.21,86.24,86.21,86.24,400.0,59.0729,59.0934,59.0729,59.0934,400.0
2014-05-14 15:05:00,86.27,86.27,86.26,86.27,3300.0,59.114,59.114,59.1071,59.114,3300.0
2014-05-14 15:10:00,86.26,86.26,86.25,86.25,900.0,59.1071,59.1071,59.1003,59.1003,900.0
2014-05-14 15:15:00,86.26,86.26,86.26,86.26,400.0,59.1071,59.1071,59.1071,59.1071,400.0
2014-05-14 15:20:00,86.24,86.25,86.24,86.24,400.0,59.0934,59.1003,59.0934,59.0934,400.0
2014-05-14 15:25:00,86.25,86.25,86.21,86.21,1100.0,59.1003,59.1003,59.0729,59.0729,1100.0
2014-05-14 15:30:00,86.21,86.21,86.21,86.21,0.0,59.0729,59.0729,59.0729,59.0729,0.0
2014-05-14 15:35:00,86.23,86.25,86.22,86.23,1400.0,59.0866,59.1003,59.0797,59.0866,1400.0
2014-05-14 15:40:00,86.24,86.24,86.22,86.22,1000.0,59.0934,59.0934,59.0797,59.0797,1000.0
2014-05-14 15:45:00,86.23,86.23,86.23,86.23,1900.0,59.0866,59.0866,59.0866,59.0866,1900.0
2014-05-14 15:50:00,86.23,86.23,86.21,86.23,9400.0,59.0866,59.0866,59.0729,59.0866,9400.0
2014-05-14 15:55:00,86.23,86.23,86.22,86.22,1200.0,59.0866,59.0866,59.0797,59.0797,1200.0
2014-05-15 09:30:00,86.35,86.35,86.35,86.35,16400.0,59.1688,59.1688,59.1688,59.1688,16400.0
2014-05-15 09:35:00,86.29,86.32,86.29,86.32,14200.0,59.1277,59.1482,59.1277,59.1482,14200.0
2014-05-15 09:40:00,86.33,86.33,86.26,86.26,4600.0,59.1551,59.1551,59.1071,59.1071,4600.0
2014-05-15 09:45:00,86.29,86.33,86.29,86.31,3800.0,59.1277,59.1551,59.1277,59.1414,3800.0
2014-05-15 09:50:00,86.34,86.35,86.34,86.35,400.0,59.1619,59.1688,59.1619,59.1688,400.0
2014-05-15 09:55:00,86.38,86.41,86.36,86.36,2800.0,59.1894,59.2099,59.1757,59.1757,2800.0
2014-05-15 10:00:00,86.36,86.44,86.36,86.37,1700.0,59.1757,59.2305,59.1757,59.1825,1700.0
2014-05-15 10:05:00,86.37,86.45,86.37,86.45,1000.0,59.1825,59.2373,59.1825,59.2373,1000.0
2014-05-15 10:10:00,86.41,86.49,86.41,86.49,18400.0,59.2099,59.2647,59.2099,59.2647,18400.0
2014-05-15 10:15:00,86.5,86.5,86.45,86.45,12700.0,59.2716,59.2716,59.2373,59.2373,12700.0
2014-05-15 10:20:00,86.43,86.45,86.41,86.41,3000.0,59.2236,59.2373,59.2099,59.2099,3000.0
2014-05-15 10:25:00,86.4,86.45,86.4,86.44,4500.0,59.2031,59.2373,59.2031,59.2305,4500.0
2014-05-15 10:30:00,86.42,86.43,86.42,86.43,400.0,59.2168,59.2236,59.2168,59.2236,400.0
2014-05-15 10:35:00,86.43,86.43,86.43,86.43,0.0,59.2236,59.2236,59.2236,59.2236,0.0
2014-05-15 10:40:00,86.46,86.48,86.45,86.45,4700.0,59.2442,59.2579,59.2373,59.2373,4700.0
2014-05-15 10:45:00,86.45,86.47,86.45,86.47,300.0,59.2373,59.251,59.2373,59.251,300.0
2014-05-15 10:50:00,86.5,86.5,86.45,86.45,300.0,59.2716,59.2716,59.2373,59.2373,300.0
2014-05-15 10:55:00,86.5,86.5,86.47,86.47,600.0,59.2716,59.2716,59.251,59.251,600.0
2014-05-15 11:00:00,86.49,86.49,86.45,86.46,3000.0,59.2647,59.2647,59.2373,59.2442,3000.0
2014-05-15 11:05:00,86.47,86.52,86.46,86.47,5900.0,59.251,59.2853,59.2442,59.251,5900.0
2014-05-15 11:10:00,86.47,86.49,86.46,86.47,3700.0,59.251,59.2647,59.2442,59.251,3700.0
2014-05-15 11:15:00,86.47,86.47,86.46,86.47,1400.0,59.251,59.251,59.2442,59.251,1400.0
2014-05-15 11:20:00,86.47,86.47,86.45,86.46,2100.0,59.251,59.251,59.2373,59.2442,2100.0
2014-05-15 11:25:00,86.45,86.46,86.45,86.46,2100.0,59.2373,59.2442,59.2373,59.2442,2100.0
2014-05-15 11:30:00,86.48,86.49,86.48,86.48,2700.0,59.2579,59.2647,59.2579,59.2579,2700.0
2014-05-15 11:35:00,86.48,86.48,86.46,86.46,500.0,59.2579,59.2579,59.2442,59.2442,500.0
2014-05-15 11:40:00,86.46,86.49,86.46,86.46,2000.0,59.2442,59.2647,59.2442,59.2442,2000.0
2014-05-15 11:45:00,86.46,86.46,86.46,86.46,100.0,59.2442,59.2442,59.2442,59.2442,100.0
2014-05-15 11:50:00,86.46,86.46,86.46,86.46,100.0,59.2442,59.2442,59.2442,59.2442,100.0
2014-05-15 11:55:00,86.46,86.47,86.46,86.46,1200.0,59.2442,59.251,59.2442,59.2442,1200.0
2014-05-15 12:00:00,86.46,86.46,86.42,86.42,1100.0,59.2442,59.2442,59.2168,59.2168,1100.0
2014-05-15 12:05:00,86.43,86.43,86.43,86.43,700.0,59.2236,59.2236,59.2236,59.2236,700.0
2014-05-15 12:10:00,86.42,86.42,86.4,86.41,2600.0,59.2168,59.2168,59.2031,59.2099,2600.0
2014-05-15 12:15:00,86.41,86.41,86.41,86.41,200.0,59.2099,59.2099,59.2099,59.2099,200.0
2014-05-15 12:20:00,86.4,86.41,86.38,86.38,5800.0,59.2031,59.2099,59.1894,59.1894,5800.0
2014-05-15 12:25:00,86.4,86.41,86.38,86.41,1500.0,59.2031,59.2099,59.1894,59.2099,1500.0
2014-05-15 12:30:00,86.4,86.4,86.4,86.4,100.0,59.2031,59.2031,59.2031,59.2031,100.0
2014-05-15 12:35:00,86.41,86.42,86.39,86.39,1400.0,59.2099,59.2168,59.1962,59.1962,1400.0
2014-05-15 12:40:00,86.42,86.42,86.41,86.41,1000.0,59.2168,59.2168,59.2099,59.2099,1000.0
2014-05-15 12:45:00,86.42,86.42,86.42,86.42,100.0,59.2168,59.2168,59.2168,59.2168,100.0
2014-05-15 12:50:00,86.41,86.41,86.39,86.39,2300.0,59.2099,59.2099,59.1962,59.1962,2300.0
2014-05-15 12:55:00,86.39,86.4,86.38,86.38,1700.0,59.1962,59.2031,59.1894,59.1894,1700.0
2014-05-15 13:00:00,86.38,86.39,86.38,86.39,1000.0,59.1894,59.1962,59.1894,59.1962,1000.0
2014-05-15 13:05:00,86.4,86.4,86.4,86.4,400.0,59.2031,59.2031,59.2031,59.2031,400.0
2014-05-15 13:10:00,86.42,86.42,86.41,86.42,1900.0,59.2168,59.2168,59.2099,59.2168,1900.0
2014-05-15 13:15:00,86.42,86.42,86.41,86.41,300.0,59.2168,59.2168,59.2099,59.2099,300.0
2014-05-15 13:20:00,86.4,86.42,86.38,86.38,1100.0,59.2031,59.2168,59.1894,59.1894,1100.0
2014-05-15 13:25:00,86.39,86.4,86.39,86.4,600.0,59.1962,59.2031,59.1962,59.2031,600.0
2014-05-15 13:30:00,86.4,86.4,86.4,86.4,200.0,59.2031,59.2031,59.2031,59.2031,200.0
2014-05-15 13:35:00,86.4,86.41,86.4,86.41,500.0,59.2031,59.2099,59.2031,59.2099,500.0
2014-05-15 13:40:00,86.42,86.42,86.4,86.42,800.0,59.2168,59.2168,59.2031,59.2168,800.0
2014-05-15 13:45:00,86.42,86.42,86.41,86.41,600.0,59.2168,59.2168,59.2099,59.2099,600.0
2014-05-15 13:50:00,86.41,86.42,86.41,86.41,3400.0,59.2099,59.2168,59.2099,59.2099,3400.0
2014-05-15 13:55:00,86.42,86.42,86.42,86.42,600.0,59.2168,59.2168,59.2168,59.2168,600.0
2014-05-15 14:00:00,86.42,86.42,86.39,86.4,1500.0,59.2168,59.2168,59.1962,59.2031,1500.0
2014-05-15 14:05:00,86.4,86.4,86.4,86.4,800.0,59.2031,59.2031,59.2031,59.2031,800.0
2014-05-15 14:10:00,86.39,86.4,86.39,86.39,1900.0,59.1962,59.2031,59.1962,59.1962,1900.0
2014-05-15 14:15:00,86.41,86.41,86.41,86.41,900.0,59.2099,59.2099,59.2099,59.2099,900.0
2014-05-15 14:20:00,86.39,86.4,86.39,86.39,3400.0,59.1962,59.2031,59.1962,59.1962,3400.0
2014-05-15 14:25:00,86.38,86.38,86.35,86.35,3800.0,59.1894,59.1894,59.1688,59.1688,3800.0
2014-05-15 14:30:00,86.36,86.39,86.36,86.37,3300.0,59.1757,59.1962,59.1757,59.1825,3300.0
2014-05-15 14:35:00,86.37,86.37,86.37,86.37,0.0,59.1825,59.1825,59.1825,59.1825,0.0
2014-05-15 14:40:00,86.38,86.38,86.35,86.36,4200.0,59.1894,59.1894,59.1688,59.1757,4200.0
2014-05-15 14:45:00,86.36,86.39,86.35,86.35,2400.0,59.1757,59.1962,59.1688,59.1688,2400.0
2014-05-15 14:50:00,86.36,86.38,86.36,86.37,2400.0,59.1757,59.1894,59.1757,59.1825,2400.0
2014-05-15 14:55:00,86.37,86.37,86.37,86.37,0.0,59.1825,59.1825,59.1825,59.1825,0.0
2014-05-15 15:00:00,86.38,86.38,86.38,86.38,400.0,59.1894,59.1894,59.1894,59.1894,400.0
2014-05-15 15:05:00,86.37,86.41,86.36,86.38,19800.0,59.1825,59.2099,59.1757,59.1894,19800.0
2014-05-15 15:10:00,86.39,86.4,86.39,86.39,2600.0,59.1962,59.2031,59.1962,59.1962,2600.0
2014-05-15 15:15:00,86.37,86.38,86.37,86.38,500.0,59.1825,59.1894,59.1825,59.1894,500.0
2014-05-15 15:20:00,86.38,86.39,86.37,86.38,900.0,59.1894,59.1962,59.1825,59.1894,900.0
2014-05-15 15:25:00,86.38,86.38,86.38,86.38,200.0,59.1894,59.1894,59.1894,59.1894,200.0
2014-05-15 15:30:00,86.38,86.38,86.36,86.37,1800.0,59.1894,59.1894,59.1757,59.1825,1800.0
2014-05-15 15:35:00,86.37,86.37,86.36,86.36,2300.0,59.1825,59.1825,59.1757,59.1757,2300.0
2014-05-15 15:40:00,86.36,86.36,86.36,86.36,0.0,59.1757,59.1757,59.1757,59.1757,0.0
2014-05-15 15:45:00,86.36,86.37,86.36,86.36,3300.0,59.1757,59.1825,59.1757,59.1757,3300.0
2014-05-15 15:50:00,86.37,86.38,86.37,86.38,400.0,59.1825,59.1894,59.1825,59.1894,400.0
2014-05-15 15:55:00,86.38,86.38,86.37,86.37,1800.0,59.1894,59.1894,59.1825,59.1825,1800.0
2014-05-16 09:30:00,86.37,86.39,86.35,86.39,4000.0,59.1825,59.1962,59.1688,59.1962,4000.0
2014-05-16 09:35:00,86.3,86.3,86.29,86.29,1300.0,59.1345,59.1345,59.1277,59.1277,1300.0
2014-05-16 09:40:00,86.29,86.29,86.29,86.29,0.0,59.1277,59.1277,59.1277,59.1277,0.0
2014-05-16 09:45:00,86.29,86.32,86.29,86.31,2200.0,59.1277,59.1482,59.1277,59.1414,2200.0
2014-05-16 09:50:00,86.29,86.31,86.29,86.3,1700.0,59.1277,59.1414,59.1277,59.1345,1700.0
2014-05-16 09:55:00,86.31,86.34,86.31,86.34,200.0,59.1414,59.1619,59.1414,59.1619,200.0
2014-05-16 10:00:00,86.29,86.29,86.26,86.27,5200.0,59.1277,59.1277,59.1071,59.114,5200.0
2014-05-16 10:05:00,86.28,86.28,86.28,86.28,200.0,59.1208,59.1208,59.1208,59.1208,200.0
2014-05-16 10:10:00,86.29,86.3,86.29,86.3,900.0,59.1277,59.1345,59.1277,59.1345,900.0
2014-05-16 10:15:00,86.3,86.31,86.3,86.3,3600.0,59.1345,59.1414,59.1345,59.1345,3600.0
2014-05-16 10:20:00,86.26,86.31,86.26,86.3,1300.0,59.1071,59.1414,59.1071,59.1345,1300.0
2014-05-16 10:25:00,86.3,86.3,86.3,86.3,0.0,59.1345,59.1345,59.1345,59.1345,0.0
2014-05-16 10:30:00,86.26,86.28,86.22,86.28,9200.0,59.1071,59.1208,59.0797,59.1208,9200.0
2014-05-16 10:35:00,86.31,86.32,86.3,86.31,1300.0,59.1414,59.1482,59.1345,59.1414,1300.0
2014-05-16 10:40:00,86.33,86.33,86.33,86.33,1100.0,59.1551,59.1551,59.1551,59.1551,1100.0
2014-05-16 10:45:00,86.33,86.34,86.32,86.32,2600.0,59.1551,59.1619,59.1482,59.1482,2600.0
2014-05-16 10:50:00,86.33,86.33,86.32,86.32,200.0,59.1551,59.1551,59.1482,59.1482,200.0
2014-05-16 10:55:00,86.31,86.34,86.31,86.34,300.0,59.1414,59.1619,59.1414,59.1619,300.0
2014-05-16 11:00:00,86.3,86.35,86.3,86.35,2800.0,59.1345,59.1688,59.1345,59.1688,2800.0
2014-05-16 11:05:00,86.36,86.36,86.31,86.31,3500.0,59.1757,59.1757,59.1414,59.1414,3500.0
2014-05-16 11:10:00,86.34,86.34,86.32,86.33,1100.0,59.1619,59.1619,59.1482,59.1551,1100.0
2014-05-16 11:15:00,86.33,86.33,86.33,86.33,200.0,59.1551,59.1551,59.1551,59.1551,200.0
2014-05-16 11:20:00,86.32,86.34,86.32,86.34,800.0,59.1482,59.1619,59.1482,59.1619,800.0
2014-05-16 11:25:00,86.34,86.34,86.32,86.32,500.0,59.1619,59.1619,59.1482,59.1482,500.0
2014-05-16 11:30:00,86.33,86.35,86.32,86.32,1500.0,59.1551,59.1688,59.1482,59.1482,1500.0
2014-05-16 11:35:00,86.32,86.32,86.32,86.32,0.0,59.1482,59.1482,59.1482,59.1482,0.0
2014-05-16 11:40:00,86.32,86.33,86.32,86.33,500.0,59.1482,59.1551,59.1482,59.1551,500.0
2014-05-16 11:45:00,86.32,86.32,86.31,86.31,1100.0,59.1482,59.1482,59.1414,59.1414,1100.0
2014-05-16 11:50:00,86.33,86.33,86.33,86.33,700.0,59.1551,59.1551,59.1551,59.1551,700.0
2014-05-16 11:55:00,86.34,86.34,86.34,86.34,200.0,59.1619,59.1619,59.1619,59.1619,200.0
2014-05-16 12:00:00,86.37,86.37,86.33,86.33,400.0,59.1825,59.1825,59.1551,59.1551,400.0
2014-05-16 12:05:00,86.34,86.34,86.34,86.34,100.0,59.1619,59.1619,59.1619,59.1619,100.0
2014-05-16 12:10:00,86.33,86.33,86.33,86.33,600.0,59.1551,59.1551,59.1551,59.1551,600.0
2014-05-16 12:15:00,86.34,86.36,86.34,86.36,300.0,59.1619,59.1757,59.1619,59.1757,300.0
2014-05-16 12:20:00,86.34,86.37,86.34,86.37,1400.0,59.1619,59.1825,59.1619,59.1825,1400.0
2014-05-16 12:25:00,86.38,86.38,86.38,86.38,2200.0,59.1894,59.1894,59.1894,59.1894,2200.0
2014-05-16 12:30:00,86.37,86.39,86.37,86.39,500.0,59.1825,59.1962,59.1825,59.1962,500.0
2014-05-16 12:35:00,86.38,86.39,86.38,86.38,6900.0,59.1894,59.1962,59.1894,59.1894,6900.0
2014-05-16 12:40:00,86.38,86.38,86.38,86.38,100.0,59.1894,59.1894,59.1894,59.1894,100.0
2014-05-16 12:45:00,86.39,86.4,86.38,86.39,600.0,59.1962,59.2031,59.1894,59.1962,600.0
2014-05-16 12:50:00,86.39,86.39,86.39,86.39,0.0,59.1962,59.1962,59.1962,59.1962,0.0
2014-05-16 12:55:00,86.39,86.39,86.38,86.38,2300.0,59.1962,59.1962,59.1894,59.1894,2300.0
2014-05-16 13:00:00,86.39,86.39,86.39,86.39,200.0,59.1962,59.1962,59.1962,59.1962,200.0
2014-05-16 13:05:00,86.38,86.39,86.38,86.38,6400.0,59.1894,59.1962,59.1894,59.1894,6400.0
2014-05-16 13:10:00,86.38,86.38,86.37,86.37,2700.0,59.1894,59.1894,59.1825,59.1825,2700.0
2014-05-16 13:15:00,86.37,86.37,86.34,86.34,2300.0,59.1825,59.1825,59.1619,59.1619,2300.0
2014-05-16 13:20:00,86.34,86.34,86.34,86.34,0.0,59.1619,59.1619,59.1619,59.1619,0.0
2014-05-16 13:25:00,86.36,86.36,86.36,86.36,100.0,59.1757,59.1757,59.1757,59.1757,100.0
2014-05-16 13:30:00,86.36,86.36,86.35,86.35,400.0,59.1757,59.1757,59.1688,59.1688,400.0
2014-05-16 13:35:00,86.36,86.36,86.35,86.35,900.0,59.1757,59.1757,59.1688,59.1688,900.0
2014-05-16 13:40:00,86.31,86.33,86.31,86.31,2300.0,59.1414,59.1551,59.1414,59.1414,2300.0
2014-05-16 13:45:00,86.35,86.35,86.32,86.32,300.0,59.1688,59.1688,59.1482,59.1482,300.0
2014-05-16 13:50:00,86.32,86.36,86.32,86.36,500.0,59.1482,59.1757,59.1482,59.1757,500.0
2014-05-16 13:55:00,86.36,86.36,86.36,86.36,0.0,59.1757,59.1757,59.1757,59.1757,0.0
2014-05-16 14:00:00,86.33,86.33,86.33,86.33,300.0,59.1551,59.1551,59.1551,59.1551,300.0
2014-05-16 14:05:00,86.33,86.33,86.33,86.33,0.0,59.1551,59.1551,59.1551,59.1551,0.0
2014-05-16 14:10:00,86.34,86.35,86.34,86.34,800.0,59.1619,59.1688,59.1619,59.1619,800.0
2014-05-16 14:15:00,86.34,86.34,86.34,86.34,0.0,59.1619,59.1619,59.1619,59.1619,0.0
2014-05-16 14:20:00,86.33,86.36,86.33,86.36,1300.0,59.1551,59.1757,59.1551,59.1757,1300.0
2014-05-16 14:25:00,86.34,86.35,86.34,86.35,200.0,59.1619,59.1688,59.1619,59.1688,200.0
2014-05-16 14:30:00,86.36,86.36,86.33,86.34,1500.0,59.1757,59.1757,59.1551,59.1619,1500.0
2014-05-16 14:35:00,86.36,86.36,86.36,86.36,100.0,59.1757,59.1757,59.1757,59.1757,100.0
2014-05-16 14:40:00,86.34,86.36,86.34,86.34,1400.0,59.1619,59.1757,59.1619,59.1619,1400.0
2014-05-16 14:45:00,86.35,86.35,86.33,86.33,600.0,59.1688,59.1688,59.1551,59.1551,600.0
2014-05-16 14:50:00,86.34,86.35,86.33,86.33,1800.0,59.1619,59.1688,59.1551,59.1551,1800.0
2014-05-16 14:55:00,86.34,86.35,86.34,86.35,400.0,59.1619,59.1688,59.1619,59.1688,400.0
2014-05-16 15:00:00,86.33,86.35,86.33,86.33,3200.0,59.1551,59.1688,59.1551,59.1551,3200.0
2014-05-16 15:05:00,86.33,86.35,86.33,86.35,800.0,59.1551,59.1688,59.1551,59.1688,800.0
2014-05-16 15:10:00,86.33,86.33,86.32,86.32,700.0,59.1551,59.1551,59.1482,59.1482,700.0
2014-05-16 15:15:00,86.34,86.34,86.33,86.33,500.0,59.1619,59.1619,59.1551,59.1551,500.0
2014-05-16 15:20:00,86.33,86.35,86.33,86.33,1200.0,59.1551,59.1688,59.1551,59.1551,1200.0
2014-05-16 15:25:00,86.35,86.35,86.32,86.32,800.0,59.1688,59.1688,59.1482,59.1482,800.0
2014-05-16 15:30:00,86.34,86.34,86.32,86.33,1500.0,59.1619,59.1619,59.1482,59.1551,1500.0
2014-05-16 15:35:00,86.33,86.33,86.33,86.33,0.0,59.1551,59.1551,59.1551,59.1551,0.0
2014-05-16 15:40:00,86.33,86.33,86.32,86.32,1000.0,59.1551,59.1551,59.1482,59.1482,1000.0
2014-05-16 15:45:00,86.33,86.34,86.32,86.32,1000.0,59.1551,59.1619,59.1482,59.1482,1000.0
2014-05-16 15:50:00,86.33,86.33,86.33,86.33,300.0,59.1551,59.1551,59.1551,59.1551,300.0
2014-05-16 15:55:00,86.32,86.33,86.3,86.33,2800.0,59.1482,59.1551,59.1345,59.1551,2800.0
2014-05-19 09:30:00,86.43,86.43,86.33,86.33,6200.0,59.2236,59.2236,59.1551,59.1551,6200.0
2014-05-19 09:35:00,86.33,86.33,86.33,86.33,300.0,59.1551,59.1551,59.1551,59.1551,300.0
2014-05-19 09:40:00,86.33,86.33,86.33,86.33,0.0,59.1551,59.1551,59.1551,59.1551,0.0
2014-05-19 09:45:00,86.36,86.37,86.36,86.37,2900.0,59.1757,59.1825,59.1757,59.1825,2900.0
2014-05-19 09:50:00,86.35,86.37,86.35,86.37,8100.0,59.1688,59.1825,59.1688,59.1825,8100.0
2014-05-19 09:55:00,86.37,86.4,86.37,86.4,2000.0,59.1825,59.2031,59.1825,59.2031,2000.0
2014-05-19 10:00:00,86.38,86.38,86.38,86.38,100.0,59.1894,59.1894,59.1894,59.1894,100.0
2014-05-19 10:05:00,86.39,86.39,86.38,86.38,5300.0,59.1962,59.1962,59.1894,59.1894,5300.0
2014-05-19 10:10:00,86.4,86.43,86.4,86.4,600.0,59.2031,59.2236,59.2031,59.2031,600.0
2014-05-19 10:15:00,86.42,86.42,86.39,86.39,400.0,59.2168,59.2168,59.1962,59.1962,400.0
2014-05-19 10:20:00,86.41,86.43,86.41,86.43,500.0,59.2099,59.2236,59.2099,59.2236,500.0
2014-05-19 10:25:00,86.41,86.41,86.39,86.39,200.0,59.2099,59.2099,59.1962,59.1962,200.0
2014-05-19 10:30:00,86.43,86.46,86.43,86.46,1100.0,59.2236,59.2442,59.2236,59.2442,1100.0
2014-05-19 10:35:00,86.46,86.46,86.43,86.44,3800.0,59.2442,59.2442,59.2236,59.2305,3800.0
2014-05-19 10:40:00,86.46,86.48,86.46,86.48,3200.0,59.2442,59.2579,59.2442,59.2579,3200.0
2014-05-19 10:45:00,86.48,86.49,86.48,86.49,3000.0,59.2579,59.2647,59.2579,59.2647,3000.0
2014-05-19 10:50:00,86.49,86.49,86.48,86.48,900.0,59.2647,59.2647,59.2579,59.2579,900.0
2014-05-19 10:55:00,86.51,86.51,86.51,86.51,1300.0,59.2784,59.2784,59.2784,59.2784,1300.0
2014-05-19 11:00:00,86.48,86.5,86.48,86.48,2000.0,59.2579,59.2716,59.2579,59.2579,2000.0
2014-05-19 11:05:00,86.48,86.48,86.48,86.48,0.0,59.2579,59.2579,59.2579,59.2579,0.0
2014-05-19 11:10:00,86.46,86.48,86.44,86.45,2500.0,59.2442,59.2579,59.2305,59.2373,2500.0
2014-05-19 11:15:00,86.45,86.45,86.45,86.45,1000.0,59.2373,59.2373,59.2373,59.2373,1000.0
2014-05-19 11:20:00,86.45,86.45,86.42,86.42,33900.0,59.2373,59.2373,59.2168,59.2168,33900.0
2014-05-19 11:25:00,86.43,86.43,86.41,86.43,4400.0,59.2236,59.2236,59.2099,59.2236,4400.0
2014-05-19 11:30:00,86.43,86.43,86.43,86.43,800.0,59.2236,59.2236,59.2236,59.2236,800.0
2014-05-19 11:35:00,86.43,86.44,86.42,86.43,1000.0,59.2236,59.2305,59.2168,59.2236,1000.0
2014-05-19 11:40:00,86.44,86.44,86.42,86.43,1700.0,59.2305,59.2305,59.2168,59.2236,1700.0
2014-05-19 11:45:00,86.42,86.44,86.42,86.42,3500.0,59.2168,59.2305,59.2168,59.2168,3500.0
2014-05-19 11:50:00,86.43,86.43,86.42,86.43,700.0,59.2236,59.2236,59.2168,59.2236,700.0
2014-05-19 11:55:00,86.42,86.42,86.42,86.42,300.0,59.2168,59.2168,59.2168,59.2168,300.0
2014-05-19 12:00:00,86.42,86.42,86.41,86.41,2400.0,59.2168,59.2168,59.2099,59.2099,2400.0
2014-05-19 12:05:00,86.42,86.42,86.4,86.4,2200.0,59.2168,59.2168,59.2031,59.2031,2200.0
2014-05-19 12:10:00,86.4,86.43,86.39,86.43,6700.0,59.2031,59.2236,59.1962,59.2236,6700.0
2014-05-19 12:15:00,86.43,86.43,86.43,86.43,0.0,59.2236,59.2236,59.2236,59.2236,0.0
2014-05-19 12:20:00,86.4,86.4,86.39,86.39,8500.0,59.2031,59.2031,59.1962,59.1962,8500.0
2014-05-19 12:25:00,86.38,86.38,86.38,86.38,900.0,59.1894,59.1894,59.1894,59.1894,900.0
2014-05-19 12:30:00,86.37,86.41,86.37,86.41,600.0,59.1825,59.2099,59.1825,59.2099,600.0
2014-05-19 12:35:00,86.43,86.43,86.39,86.39,900.0,59.2236,59.2236,59.1962,59.1962,900.0
2014-05-19 12:40:00,86.38,86.42,86.38,86.42,1400.0,59.1894,59.2168,59.1894,59.2168,1400.0
2014-05-19 12:45:00,86.41,86.41,86.4,86.4,900.0,59.2099,59.2099,59.2031,59.2031,900.0
2014-05-19 12:50:00,86.38,86.42,86.38,86.42,600.0,59.1894,59.2168,59.1894,59.2168,600.0
2014-05-19 12:55:00,86.38,86.38,86.38,86.38,100.0,59.1894,59.1894,59.1894,59.1894,100.0
2014-05-19 13:00:00,86.38,86.38,86.38,86.38,0.0,59.1894,59.1894,59.1894,59.1894,0.0
2014-05-19 13:05:00,86.4,86.4,86.4,86.4,100.0,59.2031,59.2031,59.2031,59.2031,100.0
2014-05-19 13:10:00,86.42,86.42,86.4,86.4,700.0,59.2168,59.2168,59.2031,59.2031,700.0
2014-05-19 13:15:00,86.42,86.42,86.41,86.42,1900.0,59.2168,59.2168,59.2099,59.2168,1900.0
2014-05-19 13:20:00,86.42,86.42,86.41,86.42,4800.0,59.2168,59.2168,59.2099,59.2168,4800.0
2014-05-19 13:25:00,86.42,86.43,86.41,86.43,4200.0,59.2168,59.2236,59.2099,59.2236,4200.0
2014-05-19 13:30:00,86.43,86.43,86.43,86.43,3600.0,59.2236,59.2236,59.2236,59.2236,3600.0
2014-05-19 13:35:00,86.43,86.43,86.4,86.4,1100.0,59.2236,59.2236,59.2031,59.2031,1100.0
2014-05-19 13:40:00,86.37,86.41,86.37,86.37,1000.0,59.1825,59.2099,59.1825,59.1825,1000.0
2014-05-19 13:45:00,86.37,86.38,86.36,86.38,1700.0,59.1825,59.1894,59.1757,59.1894,1700.0
2014-05-19 13:50:00,86.36,86.37,86.35,86.35,900.0,59.1757,59.1825,59.1688,59.1688,900.0
2014-05-19 13:55:00,86.37,86.37,86.36,86.37,1900.0,59.1825,59.1825,59.1757,59.1825,1900.0
2014-05-19 14:00:00,86.36,86.37,86.36,86.37,600.0,59.1757,59.1825,59.1757,59.1825,600.0
2014-05-19 14:05:00,86.35,86.36,86.35,86.36,600.0,59.1688,59.1757,59.1688,59.1757,600.0
2014-05-19 14:10:00,86.36,86.36,86.36,86.36,100.0,59.1757,59.1757,59.1757,59.1757,100.0
2014-05-19 14:15:00,86.36,86.36,86.35,86.35,200.0,59.1757,59.1757,59.1688,59.1688,200.0
2014-05-19 14:20:00,86.35,86.35,86.33,86.35,3500.0,59.1688,59.1688,59.1551,59.1688,3500.0
2014-05-19 14:25:00,86.33,86.35,86.33,86.34,3200.0,59.1551,59.1688,59.1551,59.1619,3200.0
2014-05-19 14:30:00,86.32,86.36,86.32,86.36,700.0,59.1482,59.1757,59.1482,59.1757,700.0
2014-05-19 14:35:00,86.36,86.36,86.36,86.36,0.0,59.1757,59.1757,59.1757,59.1757,0.0
2014-05-19 14:40:00,86.33,86.34,86.33,86.34,200.0,59.1551,59.1619,59.1551,59.1619,200.0
2014-05-19 14:45:00,86.34,86.34,86.34,86.34,0.0,59.1619,59.1619,59.1619,59.1619,0.0
2014-05-19 14:50:00,86.32,86.32,86.32,86.32,400.0,59.1482,59.1482,59.1482,59.1482,400.0
2014-05-19 14:55:00,86.34,86.34,86.32,86.34,1400.0,59.1619,59.1619,59.1482,59.1619,1400.0
2014-05-19 15:00:00,86.34,86.34,86.34,86.34,1200.0,59.1619,59.1619,59.1619,59.1619,1200.0
2014-05-19 15:05:00,86.35,86.35,86.34,86.34,500.0,59.1688,59.1688,59.1619,59.1619,500.0
2014-05-19 15:10:00,86.34,86.34,86.34,86.34,400.0,59.1619,59.1619,59.1619,59.1619,400.0
2014-05-19 15:15:00,86.35,86.35,86.35,86.35,500.0,59.1688,59.1688,59.1688,59.1688,500.0
2014-05-19 15:20:00,86.35,86.35,86.32,86.32,2600.0,59.1688,59.1688,59.1482,59.1482,2600.0
2014-05-19 15:25:00,86.32,86.32,86.31,86.31,200.0,59.1482,59.1482,59.1414,59.1414,200.0
2014-05-19 15:30:00,86.31,86.32,86.28,86.31,8300.0,59.1414,59.1482,59.1208,59.1414,8300.0
2014-05-19 15:35:00,86.29,86.29,86.29,86.29,1500.0,59.1277,59.1277,59.1277,59.1277,1500.0
2014-05-19 15:40:00,86.29,86.3,86.28,86.28,2700.0,59.1277,59.1345,59.1208,59.1208,2700.0
2014-05-19 15:45:00,86.27,86.31,86.27,86.27,12100.0,59.114,59.1414,59.114,59.114,12100.0
2014-05-19 15:50:00,86.27,86.29,86.27,86.29,2300.0,59.114,59.1277,59.114,59.1277,2300.0
2014-05-19 15:55:00,86.26,86.29,86.23,86.23,14100.0,59.1071,59.1277,59.0866,59.0866,14100.0
2014-05-20 09:30:00,86.28,86.28,86.26,86.27,3500.0,59.1208,59.1208,59.1071,59.114,3500.0
2014-05-20 09:35:00,86.32,86.32,86.32,86.32,200.0,59.1482,59.1482,59.1482,59.1482,200.0
2014-05-20 09:40:00,86.26,86.32,86.26,86.27,2100.0,59.1071,59.1482,59.1071,59.114,2100.0
2014-05-20 09:45:00,86.32,86.35,86.27,86.32,14900.0,59.1482,59.1688,59.114,59.1482,14900.0
2014-05-20 09:50:00,86.35,86.35,86.34,86.34,500.0,59.1688,59.1688,59.1619,59.1619,500.0
2014-05-20 09:55:00,86.35,86.35,86.32,86.33,2500.0,59.1688,59.1688,59.1482,59.1551,2500.0
2014-05-20 10:00:00,86.35,86.35,86.29,86.29,300.0,59.1688,59.1688,59.1277,59.1277,300.0
2014-05-20 10:05:00,86.32,86.32,86.3,86.3,700.0,59.1482,59.1482,59.1345,59.1345,700.0
2014-05-20 10:10:00,86.31,86.35,86.31,86.35,1100.0,59.1414,59.1688,59.1414,59.1688,1100.0
2014-05-20 10:15:00,86.33,86.33,86.3,86.31,400.0,59.1551,59.1551,59.1345,59.1414,400.0
2014-05-20 10:20:00,86.31,86.33,86.31,86.33,500.0,59.1414,59.1551,59.1414,59.1551,500.0
2014-05-20 10:25:00,86.33,86.33,86.31,86.31,2700.0,59.1551,59.1551,59.1414,59.1414,2700.0
2014-05-20 10:30:00,86.31,86.34,86.3,86.33,1900.0,59.1414,59.1619,59.1345,59.1551,1900.0
2014-05-20 10:35:00,86.33,86.33,86.31,86.32,4300.0,59.1551,59.1551,59.1414,59.1482,4300.0
2014-05-20 10:40:00,86.32,86.32,86.32,86.32,300.0,59.1482,59.1482,59.1482,59.1482,300.0
2014-05-20 10:45:00,86.32,86.32,86.29,86.3,1100.0,59.1482,59.1482,59.1277,59.1345,1100.0
2014-05-20 10:50:00,86.32,86.32,86.3,86.3,300.0,59.1482,59.1482,59.1345,59.1345,300.0
2014-05-20 10:55:00,86.32,86.32,86.3,86.32,2800.0,59.1482,59.1482,59.1345,59.1482,2800.0
2014-05-20 11:00:00,86.3,86.32,86.29,86.29,1000.0,59.1345,59.1482,59.1277,59.1277,1000.0
2014-05-20 11:05:00,86.3,86.32,86.3,86.3,12100.0,59.1345,59.1482,59.1345,59.1345,12100.0
2014-05-20 11:10:00,86.32,86.34,86.3,86.31,3100.0,59.1482,59.1619,59.1345,59.1414,3100.0
2014-05-20 11:15:00,86.33,86.33,86.32,86.32,700.0,59.1551,59.1551,59.1482,59.1482,700.0
2014-05-20 11:20:00,86.31,86.33,86.31,86.32,700.0,59.1414,59.1551,59.1414,59.1482,700.0
2014-05-20 11:25:00,86.3,86.32,86.3,86.3,800.0,59.1345,59.1482,59.1345,59.1345,800.0
2014-05-20 11:30:00,86.3,86.3,86.3,86.3,0.0,59.1345,59.1345,59.1345,59.1345,0.0
2014-05-20 11:35:00,86.34,86.34,86.3,86.3,19200.0,59.1619,59.1619,59.1345,59.1345,19200.0
2014-05-20 11:40:00,86.31,86.31,86.3,86.31,4600.0,59.1414,59.1414,59.1345,59.1414,4600.0
2014-05-20 11:45:00,86.32,86.32,86.32,86.32,300.0,59.1482,59.1482,59.1482,59.1482,300.0
2014-05-20 11:50:00,86.32,86.32,86.31,86.32,2900.0,59.1482,59.1482,59.1414,59.1482,2900.0
2014-05-20 11:55:00,86.3,86.33,86.29,86.33,1200.0,59.1345,59.1551,59.1277,59.1551,1200.0
2014-05-20 12:00:00,86.29,86.37,86.29,86.36,4500.0,59.1277,59.1825,59.1277,59.1757,4500.0
2014-05-20 12:05:00,86.35,86.35,86.34,86.35,1300.0,59.1688,59.1688,59.1619,59.1688,1300.0
2014-05-20 12:10:00,86.35,86.35,86.32,86.32,800.0,59.1688,59.1688,59.1482,59.1482,800.0
2014-05-20 12:15:00,86.34,86.34,86.32,86.33,500.0,59.1619,59.1619,59.1482,59.1551,500.0
2014-05-20 12:20:00,86.36,86.36,86.34,86.34,200.0,59.1757,59.1757,59.1619,59.1619,200.0
2014-05-20 12:25:00,86.35,86.36,86.35,86.36,1000.0,59.1688,59.1757,59.1688,59.1757,1000.0
2014-05-20 12:30:00,86.35,86.38,86.33,86.38,4400.0,59.1688,59.1894,59.1551,59.1894,4400.0
2014-05-20 12:35:00,86.37,86.37,86.35,86.35,3900.0,59.1825,59.1825,59.1688,59.1688,3900.0
2014-05-20 12:40:00,86.35,86.35,86.35,86.35,0.0,59.1688,59.1688,59.1688,59.1688,0.0
2014-05-20 12:45:00,86.34,86.34,86.33,86.33,700.0,59.1619,59.1619,59.1551,59.1551,700.0
2014-05-20 12:50:00,86.34,86.34,86.32,86.33,4500.0,59.1619,59.1619,59.1482,59.1551,4500.0
2014-05-20 12:55:00,86.34,86.34,86.33,86.34,800.0,59.1619,59.1619,59.1551,59.1619,800.0
2014-05-20 13:00:00,86.38,86.38,86.38,86.38,100.0,59.1894,59.1894,59.1894,59.1894,100.0
2014-05-20 13:05:00,86.35,86.35,86.35,86.35,600.0,59.1688,59.1688,59.1688,59.1688,600.0
2014-05-20 13:10:00,86.37,86.41,86.37,86.41,500.0,59.1825,59.2099,59.1825,59.2099,500.0
2014-05-20 13:15:00,86.41,86.41,86.37,86.41,1100.0,59.2099,59.2099,59.1825,59.2099,1100.0
2014-05-20 13:20:00,86.41,86.41,86.41,86.41,0.0,59.2099,59.2099,59.2099,59.2099,0.0
2014-05-20 13:25:00,86.4,86.4,86.38,86.38,1700.0,59.2031,59.2031,59.1894,59.1894,1700.0
2014-05-20 13:30:00,86.38,86.38,86.38,86.38,300.0,59.1894,59.1894,59.1894,59.1894,300.0
2014-05-20 13:35:00,86.39,86.39,86.39,86.39,100.0,59.1962,59.1962,59.1962,59.1962,100.0
2014-05-20 13:40:00,86.4,86.4,86.36,86.38,2000.0,59.2031,59.2031,59.1757,59.1894,2000.0
2014-05-20 13:45:00,86.39,86.39,86.39,86.39,600.0,59.1962,59.1962,59.1962,59.1962,600.0
2014-05-20 13:50:00,86.39,86.39,86.36,86.39,400.0,59.1962,59.1962,59.1757,59.1962,400.0
2014-05-20 13:55:00,86.4,86.4,86.36,86.4,2100.0,59.2031,59.2031,59.1757,59.2031,2100.0
2014-05-20 14:00:00,86.4,86.4,86.37,86.38,4000.0,59.2031,59.2031,59.1825,59.1894,4000.0
2014-05-20 14:05:00,86.38,86.38,86.36,86.38,3000.0,59.1894,59.1894,59.1757,59.1894,3000.0
2014-05-20 14:10:00,86.36,86.4,86.36,86.4,700.0,59.1757,59.2031,59.1757,59.2031,700.0
2014-05-20 14:15:00,86.36,86.4,86.36,86.39,2700.0,59.1757,59.2031,59.1757,59.1962,2700.0
2014-05-20 14:20:00,86.38,86.38,86.37,86.37,500.0,59.1894,59.1894,59.1825,59.1825,500.0
2014-05-20 14:25:00,86.38,86.39,86.36,86.37,10100.0,59.1894,59.1962,59.1757,59.1825,10100.0
2014-05-20 14:30:00,86.37,86.4,86.36,86.4,800.0,59.1825,59.2031,59.1757,59.2031,800.0
2014-05-20 14:35:00,86.37,86.4,86.37,86.38,1000.0,59.1825,59.2031,59.1825,59.1894,1000.0
2014-05-20 14:40:00,86.36,86.37,86.36,86.37,300.0,59.1757,59.1825,59.1757,59.1825,300.0
2014-05-20 14:45:00,86.37,86.4,86.37,86.4,3900.0,59.1825,59.2031,59.1825,59.2031,3900.0
2014-05-20 14:50:00,86.36,86.4,86.36,86.4,1700.0,59.1757,59.2031,59.1757,59.2031,1700.0
2014-05-20 14:55:00,86.41,86.41,86.38,86.38,300.0,59.2099,59.2099,59.1894,59.1894,300.0
2014-05-20 15:00:00,86.36,86.37,86.32,86.33,1400.0,59.1757,59.1825,59.1482,59.1551,1400.0
2014-05-20 15:05:00,86.37,86.37,86.32,86.34,800.0,59.1825,59.1825,59.1482,59.1619,800.0
2014-05-20 15:10:00,86.32,86.36,86.32,86.35,1300.0,59.1482,59.1757,59.1482,59.1688,1300.0
2014-05-20 15:15:00,86.33,86.33,86.33,86.33,7700.0,59.1551,59.1551,59.1551,59.1551,7700.0
2014-05-20 15:20:00,86.37,86.39,86.31,86.34,20100.0,59.1825,59.1962,59.1414,59.1619,20100.0
2014-05-20 15:25:00,86.34,86.39,86.34,86.36,1400.0,59.1619,59.1962,59.1619,59.1757,1400.0
2014-05-20 15:30:00,86.37,86.39,86.31,86.34,20900.0,59.1825,59.1962,59.1414,59.1619,20900.0
2014-05-20 15:35:00,86.34,86.37,86.33,86.34,6000.0,59.1619,59.1825,59.1551,59.1619,6000.0
2014-05-20 15:40:00,86.34,86.37,86.32,86.33,13000.0,59.1619,59.1825,59.1482,59.1551,13000.0
2014-05-20 15:45:00,86.35,86.38,86.32,86.33,13000.0,59.1688,59.1894,59.1482,59.1551,13000.0
2014-05-20 15:50:00,86.33,86.33,86.31,86.31,800.0,59.1551,59.1551,59.1414,59.1414,800.0
2014-05-20 15:55:00,86.32,86.34,86.28,86.31,5400.0,59.1482,59.1619,59.1208,59.1414,5400.0
2014-05-21 09:30:00,86.31,86.32,86.25,86.28,12600.0,59.1414,59.1482,59.1003,59.1208,12600.0
2014-05-21 09:35:00,86.28,86.28,86.25,86.25,1000.0,59.1208,59.1208,59.1003,59.1003,1000.0
2014-05-21 09:40:00,86.23,86.24,86.23,86.24,300.0,59.0866,59.0934,59.0866,59.0934,300.0
2014-05-21 09:45:00,86.23,86.24,86.23,86.24,1400.0,59.0866,59.0934,59.0866,59.0934,1400.0
2014-05-21 09:50:00,86.25,86.25,86.22,86.22,4700.0,59.1003,59.1003,59.0797,59.0797,4700.0
2014-05-21 09:55:00,86.24,86.24,86.21,86.21,23100.0,59.0934,59.0934,59.0729,59.0729,23100.0
2014-05-21 10:00:00,86.2,86.2,86.19,86.19,7300.0,59.066,59.066,59.0592,59.0592,7300.0
2014-05-21 10:05:00,86.18,86.18,86.18,86.18,500.0,59.0523,59.0523,59.0523,59.0523,500.0
2014-05-21 10:10:00,86.19,86.2,86.19,86.2,8400.0,59.0592,59.066,59.0592,59.066,8400.0
2014-05-21 10:15:00,86.16,86.2,86.16,86.2,300.0,59.0386,59.066,59.0386,59.066,300.0
2014-05-21 10:20:00,86.22,86.22,86.21,86.21,500.0,59.0797,59.0797,59.0729,59.0729,500.0
2014-05-21 10:25:00,86.21,86.21,86.16,86.16,400.0,59.0729,59.0729,59.0386,59.0386,400.0
2014-05-21 10:30:00,86.21,86.21,86.16,86.16,200.0,59.0729,59.0729,59.0386,59.0386,200.0
2014-05-21 10:35:00,86.2,86.2,86.2,86.2,500.0,59.066,59.066,59.066,59.066,500.0
2014-05-21 10:40:00,86.2,86.21,86.2,86.21,400.0,59.066,59.0729,59.066,59.0729,400.0
2014-05-21 10:45:00,86.18,86.18,86.18,86.18,200.0,59.0523,59.0523,59.0523,59.0523,200.0
2014-05-21 10:50:00,86.18,86.18,86.18,86.18,0.0,59.0523,59.0523,59.0523,59.0523,0.0
2014-05-21 10:55:00,86.19,86.2,86.18,86.18,3900.0,59.0592,59.066,59.0523,59.0523,3900.0
2014-05-21 11:00:00,86.18,86.21,86.18,86.19,900.0,59.0523,59.0729,59.0523,59.0592,900.0
2014-05-21 11:05:00,86.18,86.2,86.18,86.18,1400.0,59.0523,59.066,59.0523,59.0523,1400.0
2014-05-21 11:10:00,86.19,86.19,86.19,86.19,900.0,59.0592,59.0592,59.0592,59.0592,900.0
2014-05-21 11:15:00,86.18,86.18,86.18,86.18,600.0,59.0523,59.0523,59.0523,59.0523,600.0
2014-05-21 11:20:00,86.17,86.18,86.16,86.16,600.0,59.0455,59.0523,59.0386,59.0386,600.0
2014-05-21 11:25:00,86.17,86.17,86.17,86.17,300.0,59.0455,59.0455,59.0455,59.0455,300.0
2014-05-21 11:30:00,86.16,86.18,86.16,86.17,1200.0,59.0386,59.0523,59.0386,59.0455,1200.0
2014-05-21 11:35:00,86.17,86.17,86.17,86.17,700.0,59.0455,59.0455,59.0455,59.0455,700.0
2014-05-21 11:40:00,86.17,86.17,86.16,86.16,3800.0,59.0455,59.0455,59.0386,59.0386,3800.0
2014-05-21 11:45:00,86.18,86.19,86.18,86.19,300.0,59.0523,59.0592,59.0523,59.0592,300.0
2014-05-21 11:50:00,86.19,86.19,86.19,86.19,100.0,59.0592,59.0592,59.0592,59.0592,100.0
2014-05-21 11:55:00,86.2,86.2,86.16,86.16,6600.0,59.066,59.066,59.0386,59.0386,6600.0
2014-05-21 12:00:00,86.16,86.17,86.14,86.16,12300.0,59.0386,59.0455,59.0249,59.0386,12300.0
2014-05-21 12:05:00,86.16,86.16,86.16,86.16,2200.0,59.0386,59.0386,59.0386,59.0386,2200.0
2014-05-21 12:10:00,86.17,86.17,86.15,86.16,1800.0,59.0455,59.0455,59.0318,59.0386,1800.0
2014-05-21 12:15:00,86.16,86.16,86.13,86.13,1800.0,59.0386,59.0386,59.0181,59.0181,1800.0
2014-05-21 12:20:00,86.16,86.16,86.16,86.16,500.0,59.0386,59.0386,59.0386,59.0386,500.0
2014-05-21 12:25:00,86.16,86.16,86.16,86.16,0.0,59.0386,59.0386,59.0386,59.0386,0.0
2014-05-21 12:30:00,86.17,86.17,86.17,86.17,800.0,59.0455,59.0455,59.0455,59.0455,800.0
2014-05-21 12:35:00,86.13,86.16,86.13,86.13,3600.0,59.0181,59.0386,59.0181,59.0181,3600.0
2014-05-21 12:40:00,86.17,86.17,86.17,86.17,400.0,59.0455,59.0455,59.0455,59.0455,400.0
2014-05-21 12:45:00,86.15,86.17,86.15,86.15,2200.0,59.0318,59.0455,59.0318,59.0318,2200.0
2014-05-21 12:50:00,86.17,86.17,86.15,86.17,700.0,59.0455,59.0455,59.0318,59.0455,700.0
2014-05-21 12:55:00,86.15,86.18,86.14,86.14,1600.0,59.0318,59.0523,59.0249,59.0249,1600.0
2014-05-21 13:00:00,86.14,86.14,86.14,86.14,0.0,59.0249,59.0249,59.0249,59.0249,0.0
2014-05-21 13:05:00,86.14,86.14,86.13,86.13,2800.0,59.0249,59.0249,59.0181,59.0181,2800.0
2014-05-21 13:10:00,86.13,86.15,86.13,86.13,700.0,59.0181,59.0318,59.0181,59.0181,700.0
2014-05-21 13:15:00,86.14,86.15,86.14,86.15,200.0,59.0249,59.0318,59.0249,59.0318,200.0
2014-05-21 13:20:00,86.14,86.14,86.14,86.14,1600.0,59.0249,59.0249,59.0249,59.0249,1600.0
2014-05-21 13:25:00,86.13,86.15,86.12,86.14,1500.0,59.0181,59.0318,59.0112,59.0249,1500.0
2014-05-21 13:30:00,86.15,86.17,86.12,86.15,3400.0,59.0318,59.0455,59.0112,59.0318,3400.0
2014-05-21 13:35:00,86.13,86.14,86.12,86.14,900.0,59.0181,59.0249,59.0112,59.0249,900.0
2014-05-21 13:40:00,86.13,86.15,86.13,86.14,1000.0,59.0181,59.0318,59.0181,59.0249,1000.0
2014-05-21 13:45:00,86.16,86.16,86.13,86.13,1000.0,59.0386,59.0386,59.0181,59.0181,1000.0
2014-05-21 13:50:00,86.15,86.15,86.12,86.12,2100.0,59.0318,59.0318,59.0112,59.0112,2100.0
2014-05-21 13:55:00,86.13,86.14,86.12,86.13,2600.0,59.0181,59.0249,59.0112,59.0181,2600.0
2014-05-21 14:00:00,86.14,86.19,86.08,86.1,14800.0,59.0249,59.0592,58.9838,58.9975,14800.0
2014-05-21 14:05:00,86.08,86.13,86.08,86.11,2600.0,58.9838,59.0181,58.9838,59.0043,2600.0
2014-05-21 14:10:00,86.12,86.15,86.12,86.13,25000.0,59.0112,59.0318,59.0112,59.0181,25000.0
2014-05-21 14:15:00,86.13,86.14,86.13,86.14,1000.0,59.0181,59.0249,59.0181,59.0249,1000.0
2014-05-21 14:20:00,86.14,86.17,86.12,86.16,1700.0,59.0249,59.0455,59.0112,59.0386,1700.0
2014-05-21 14:25:00,86.17,86.17,86.17,86.17,700.0,59.0455,59.0455,59.0455,59.0455,700.0
2014-05-21 14:30:00,86.17,86.19,86.17,86.18,6100.0,59.0455,59.0592,59.0455,59.0523,6100.0
2014-05-21 14:35:00,86.18,86.21,86.17,86.21,2300.0,59.0523,59.0729,59.0455,59.0729,2300.0
2014-05-21 14:40:00,86.19,86.22,86.19,86.21,29100.0,59.0592,59.0797,59.0592,59.0729,29100.0
2014-05-21 14:45:00,86.21,86.23,86.21,86.21,15100.0,59.0729,59.0866,59.0729,59.0729,15100.0
2014-05-21 14:50:00,86.21,86.23,86.2,86.2,800.0,59.0729,59.0866,59.066,59.066,800.0
2014-05-21 14:55:00,86.22,86.22,86.2,86.2,600.0,59.0797,59.0797,59.066,59.066,600.0
2014-05-21 15:00:00,86.23,86.23,86.2,86.2,200.0,59.0866,59.0866,59.066,59.066,200.0
2014-05-21 15:05:00,86.2,86.2,86.2,86.2,0.0,59.066,59.066,59.066,59.066,0.0
2014-05-21 15:10:00,86.19,86.19,86.18,86.18,1700.0,59.0592,59.0592,59.0523,59.0523,1700.0
2014-05-21 15:15:00,86.18,86.22,86.18,86.22,13800.0,59.0523,59.0797,59.0523,59.0797,13800.0
2014-05-21 15:20:00,86.21,86.21,86.17,86.17,400.0,59.0729,59.0729,59.0455,59.0455,400.0
2014-05-21 15:25:00,86.19,86.25,86.18,86.23,14900.0,59.0592,59.1003,59.0523,59.0866,14900.0
2014-05-21 15:30:00,86.22,86.25,86.21,86.21,22000.0,59.0797,59.1003,59.0729,59.0729,22000.0
2014-05-21 15:35:00,86.21,86.23,86.21,86.21,1200.0,59.0729,59.0866,59.0729,59.0729,1200.0
2014-05-21 15:40:00,86.21,86.22,86.2,86.22,23600.0,59.0729,59.0797,59.066,59.0797,23600.0
2014-05-21 15:45:00,86.21,86.23,86.21,86.23,2600.0,59.0729,59.0866,59.0729,59.0866,2600.0
2014-05-21 15:50:00,86.22,86.23,86.21,86.21,5600.0,59.0797,59.0866,59.0729,59.0729,5600.0
2014-05-21 15:55:00,86.2,86.24,86.19,86.19,12100.0,59.066,59.0934,59.0592,59.0592,12100.0
2014-05-22 09:30:00,86.21,86.21,86.1,86.15,10900.0,59.0729,59.0729,58.9975,59.0318,10900.0
2014-05-22 09:35:00,86.15,86.15,86.15,86.15,3100.0,59.0318,59.0318,59.0318,59.0318,3100.0
2014-05-22 09:40:00,86.18,86.18,86.18,86.18,100.0,59.0523,59.0523,59.0523,59.0523,100.0
2014-05-22 09:45:00,86.17,86.19,86.15,86.19,600.0,59.0455,59.0592,59.0318,59.0592,600.0
2014-05-22 09:50:00,86.18,86.19,86.12,86.12,300.0,59.0523,59.0592,59.0112,59.0112,300.0
2014-05-22 09:55:00,86.16,86.16,86.12,86.12,1300.0,59.0386,59.0386,59.0112,59.0112,1300.0
2014-05-22 10:00:00,86.19,86.19,86.19,86.19,2600.0,59.0592,59.0592,59.0592,59.0592,2600.0
2014-05-22 10:05:00,86.19,86.19,86.18,86.19,4200.0,59.0592,59.0592,59.0523,59.0592,4200.0
2014-05-22 10:10:00,86.19,86.19,86.15,86.15,1400.0,59.0592,59.0592,59.0318,59.0318,1400.0
2014-05-22 10:15:00,86.15,86.15,86.12,86.12,400.0,59.0318,59.0318,59.0112,59.0112,400.0
2014-05-22 10:20:00,86.13,86.16,86.12,86.16,800.0,59.0181,59.0386,59.0112,59.0386,800.0
2014-05-22 10:25:00,86.15,86.18,86.13,86.13,8600.0,59.0318,59.0523,59.0181,59.0181,8600.0
2014-05-22 10:30:00,86.14,86.14,86.14,86.14,600.0,59.0249,59.0249,59.0249,59.0249,600.0
2014-05-22 10:35:00,86.14,86.14,86.14,86.14,0.0,59.0249,59.0249,59.0249,59.0249,0.0
2014-05-22 10:40:00,86.13,86.14,86.13,86.14,400.0,59.0181,59.0249,59.0181,59.0249,400.0
2014-05-22 10:45:00,86.12,86.12,86.12,86.12,100.0,59.0112,59.0112,59.0112,59.0112,100.0
2014-05-22 10:50:00,86.16,86.16,86.14,86.14,200.0,59.0386,59.0386,59.0249,59.0249,200.0
2014-05-22 10:55:00,86.15,86.15,86.13,86.13,1500.0,59.0318,59.0318,59.0181,59.0181,1500.0
2014-05-22 11:00:00,86.14,86.14,86.14,86.14,100.0,59.0249,59.0249,59.0249,59.0249,100.0
2014-05-22 11:05:00,86.12,86.15,86.09,86.13,3400.0,59.0112,59.0318,58.9906,59.0181,3400.0
2014-05-22 11:10:00,86.09,86.1,86.09,86.1,1400.0,58.9906,58.9975,58.9906,58.9975,1400.0
2014-05-22 11:15:00,86.1,86.12,86.1,86.12,2200.0,58.9975,59.0112,58.9975,59.0112,2200.0
2014-05-22 11:20:00,86.14,86.14,86.14,86.14,200.0,59.0249,59.0249,59.0249,59.0249,200.0
2014-05-22 11:25:00,86.1,86.14,86.09,86.14,2600.0,58.9975,59.0249,58.9906,59.0249,2600.0
2014-05-22 11:30:00,86.1,86.12,86.1,86.12,1600.0,58.9975,59.0112,58.9975,59.0112,1600.0
2014-05-22 11:35:00,86.12,86.12,86.12,86.12,200.0,59.0112,59.0112,59.0112,59.0112,200.0
2014-05-22 11:40:00,86.13,86.13,86.13,86.13,2500.0,59.0181,59.0181,59.0181,59.0181,2500.0
2014-05-22 11:45:00,86.13,86.13,86.13,86.13,0.0,59.0181,59.0181,59.0181,59.0181,0.0
2014-05-22 11:50:00,86.14,86.14,86.14,86.14,100.0,59.0249,59.0249,59.0249,59.0249,100.0
2014-05-22 11:55:00,86.11,86.14,86.1,86.11,1200.0,59.0043,59.0249,58.9975,59.0043,1200.0
2014-05-22 12:00:00,86.12,86.12,86.11,86.11,900.0,59.0112,59.0112,59.0043,59.0043,900.0
2014-05-22 12:05:00,86.1,86.15,86.1,86.12,3000.0,58.9975,59.0318,58.9975,59.0112,3000.0
2014-05-22 12:10:00,86.12,86.12,86.12,86.12,1300.0,59.0112,59.0112,59.0112,59.0112,1300.0
2014-05-22 12:15:00,86.12,86.15,86.12,86.15,4200.0,59.0112,59.0318,59.0112,59.0318,4200.0
2014-05-22 12:20:00,86.15,86.15,86.14,86.14,600.0,59.0318,59.0318,59.0249,59.0249,600.0
2014-05-22 12:25:00,86.13,86.13,86.13,86.13,300.0,59.0181,59.0181,59.0181,59.0181,300.0
2014-05-22 12:30:00,86.12,86.13,86.12,86.13,300.0,59.0112,59.0181,59.0112,59.0181,300.0
2014-05-22 12:35:00,86.13,86.13,86.12,86.12,2900.0,59.0181,59.0181,59.0112,59.0112,2900.0
2014-05-22 12:40:00,86.15,86.15,86.15,86.15,500.0,59.0318,59.0318,59.0318,59.0318,500.0
2014-05-22 12:45:00,86.14,86.14,86.14,86.14,500.0,59.0249,59.0249,59.0249,59.0249,500.0
2014-05-22 12:50:00,86.14,86.15,86.14,86.15,4900.0,59.0249,59.0318,59.0249,59.0318,4900.0
2014-05-22 12:55:00,86.15,86.15,86.11,86.14,4300.0,59.0318,59.0318,59.0043,59.0249,4300.0
2014-05-22 13:00:00,86.1,86.12,86.1,86.1,3100.0,58.9975,59.0112,58.9975,58.9975,3100.0
2014-05-22 13:05:00,86.15,86.15,86.05,86.15,13800.0,59.0318,59.0318,58.9632,59.0318,13800.0
2014-05-22 13:10:00,86.14,86.15,86.1,86.15,1300.0,59.0249,59.0318,58.9975,59.0318,1300.0
2014-05-22 13:15:00,86.15,86.15,86.15,86.15,100.0,59.0318,59.0318,59.0318,59.0318,100.0
2014-05-22 13:20:00,86.1,86.1,86.1,86.1,100.0,58.9975,58.9975,58.9975,58.9975,100.0
2014-05-22 13:25:00,86.07,86.07,86.06,86.07,300.0,58.9769,58.9769,58.9701,58.9769,300.0
2014-05-22 13:30:00,86.12,86.12,86.09,86.09,500.0,59.0112,59.0112,58.9906,58.9906,500.0
2014-05-22 13:35:00,86.09,86.09,86.09,86.09,0.0,58.9906,58.9906,58.9906,58.9906,0.0
2014-05-22 13:40:00,86.09,86.09,86.09,86.09,0.0,58.9906,58.9906,58.9906,58.9906,0.0
2014-05-22 13:45:00,86.1,86.1,86.1,86.1,200.0,58.9975,58.9975,58.9975,58.9975,200.0
2014-05-22 13:50:00,86.12,86.12,86.1,86.12,700.0,59.0112,59.0112,58.9975,59.0112,700.0
2014-05-22 13:55:00,86.1,86.12,86.09,86.09,1100.0,58.9975,59.0112,58.9906,58.9906,1100.0
2014-05-22 14:00:00,86.09,86.11,86.09,86.09,800.0,58.9906,59.0043,58.9906,58.9906,800.0
2014-05-22 14:05:00,86.09,86.09,86.09,86.09,100.0,58.9906,58.9906,58.9906,58.9906,100.0
2014-05-22 14:10:00,86.12,86.12,86.12,86.12,300.0,59.0112,59.0112,59.0112,59.0112,300.0
2014-05-22 14:15:00,86.12,86.12,86.07,86.09,5100.0,59.0112,59.0112,58.9769,58.9906,5100.0
2014-05-22 14:20:00,86.08,86.1,86.07,86.08,1800.0,58.9838,58.9975,58.9769,58.9838,1800.0
2014-05-22 14:25:00,86.07,86.08,86.07,86.07,900.0,58.9769,58.9838,58.9769,58.9769,900.0
2014-05-22 14:30:00,86.07,86.08,86.07,86.07,300.0,58.9769,58.9838,58.9769,58.9769,300.0
2014-05-22 14:35:00,86.1,86.1,86.07,86.07,700.0,58.9975,58.9975,58.9769,58.9769,700.0
2014-05-22 14:40:00,86.09,86.09,86.08,86.08,200.0,58.9906,58.9906,58.9838,58.9838,200.0
2014-05-22 14:45:00,86.08,86.08,86.08,86.08,0.0,58.9838,58.9838,58.9838,58.9838,0.0
2014-05-22 14:50:00,86.07,86.09,86.07,86.09,1400.0,58.9769,58.9906,58.9769,58.9906,1400.0
2014-05-22 14:55:00,86.12,86.12,86.08,86.09,2800.0,59.0112,59.0112,58.9838,58.9906,2800.0
2014-05-22 15:00:00,86.07,86.12,86.07,86.1,900.0,58.9769,59.0112,58.9769,58.9975,900.0
2014-05-22 15:05:00,86.09,86.12,86.08,86.08,3000.0,58.9906,59.0112,58.9838,58.9838,3000.0
2014-05-22 15:10:00,86.1,86.1,86.1,86.1,100.0,58.9975,58.9975,58.9975,58.9975,100.0
2014-05-22 15:15:00,86.11,86.12,86.09,86.09,900.0,59.0043,59.0112,58.9906,58.9906,900.0
2014-05-22 15:20:00,86.08,86.1,86.08,86.09,2400.0,58.9838,58.9975,58.9838,58.9906,2400.0
2014-05-22 15:25:00,86.09,86.15,86.09,86.14,9400.0,58.9906,59.0318,58.9906,59.0249,9400.0
2014-05-22 15:30:00,86.12,86.12,86.11,86.11,1000.0,59.0112,59.0112,59.0043,59.0043,1000.0
2014-05-22 15:35:00,86.11,86.14,86.11,86.14,2800.0,59.0043,59.0249,59.0043,59.0249,2800.0
2014-05-22 15:40:00,86.11,86.14,86.11,86.11,1400.0,59.0043,59.0249,59.0043,59.0043,1400.0
2014-05-22 15:45:00,86.11,86.14,86.11,86.14,1000.0,59.0043,59.0249,59.0043,59.0249,1000.0
2014-05-22 15:50:00,86.11,86.14,86.1,86.14,9300.0,59.0043,59.0249,58.9975,59.0249,9300.0
2014-05-22 15:55:00,86.11,86.13,86.1,86.1,6900.0,59.0043,59.0181,58.9975,58.9975,6900.0
2014-05-23 09:30:00,86.28,86.28,86.22,86.23,7700.0,59.1208,59.1208,59.0797,59.0866,7700.0
2014-05-23 09:35:00,86.16,86.21,86.16,86.21,400.0,59.0386,59.0729,59.0386,59.0729,400.0
2014-05-23 09:40:00,86.18,86.21,86.18,86.21,600.0,59.0523,59.0729,59.0523,59.0729,600.0
2014-05-23 09:45:00,86.21,86.21,86.21,86.21,0.0,59.0729,59.0729,59.0729,59.0729,0.0
2014-05-23 09:50:00,86.25,86.25,86.23,86.23,1200.0,59.1003,59.1003,59.0866,59.0866,1200.0
2014-05-23 09:55:00,86.24,86.24,86.24,86.24,1300.0,59.0934,59.0934,59.0934,59.0934,1300.0
2014-05-23 10:00:00,86.24,86.24,86.21,86.22,3100.0,59.0934,59.0934,59.0729,59.0797,3100.0
2014-05-23 10:05:00,86.21,86.24,86.21,86.24,2300.0,59.0729,59.0934,59.0729,59.0934,2300.0
2014-05-23 10:10:00,86.23,86.24,86.2,86.24,1500.0,59.0866,59.0934,59.066,59.0934,1500.0
2014-05-23 10:15:00,86.24,86.24,86.24,86.24,0.0,59.0934,59.0934,59.0934,59.0934,0.0
2014-05-23 10:20:00,86.24,86.24,86.24,86.24,0.0,59.0934,59.0934,59.0934,59.0934,0.0
2014-05-23 10:25:00,86.24,86.24,86.23,86.23,1600.0,59.0934,59.0934,59.0866,59.0866,1600.0
2014-05-23 10:30:00,86.22,86.23,86.22,86.23,2400.0,59.0797,59.0866,59.0797,59.0866,2400.0
2014-05-23 10:35:00,86.23,86.23,86.21,86.23,3300.0,59.0866,59.0866,59.0729,59.0866,3300.0
2014-05-23 10:40:00,86.23,86.24,86.23,86.24,500.0,59.0866,59.0934,59.0866,59.0934,500.0
2014-05-23 10:45:00,86.24,86.24,86.23,86.23,800.0,59.0934,59.0934,59.0866,59.0866,800.0
2014-05-23 10:50:00,86.25,86.25,86.22,86.22,400.0,59.1003,59.1003,59.0797,59.0797,400.0
2014-05-23 10:55:00,86.24,86.27,86.24,86.27,12900.0,59.0934,59.114,59.0934,59.114,12900.0
2014-05-23 11:00:00,86.24,86.27,86.24,86.27,900.0,59.0934,59.114,59.0934,59.114,900.0
2014-05-23 11:05:00,86.25,86.27,86.25,86.27,2200.0,59.1003,59.114,59.1003,59.114,2200.0
2014-05-23 11:10:00,86.25,86.27,86.25,86.27,5000.0,59.1003,59.114,59.1003,59.114,5000.0
2014-05-23 11:15:00,86.24,86.26,86.24,86.26,400.0,59.0934,59.1071,59.0934,59.1071,400.0
2014-05-23 11:20:00,86.27,86.27,86.27,86.27,100.0,59.114,59.114,59.114,59.114,100.0
2014-05-23 11:25:00,86.24,86.26,86.24,86.26,2600.0,59.0934,59.1071,59.0934,59.1071,2600.0
2014-05-23 11:30:00,86.27,86.27,86.26,86.26,200.0,59.114,59.114,59.1071,59.1071,200.0
2014-05-23 11:35:00,86.24,86.26,86.24,86.24,700.0,59.0934,59.1071,59.0934,59.0934,700.0
2014-05-23 11:40:00,86.26,86.26,86.24,86.26,1200.0,59.1071,59.1071,59.0934,59.1071,1200.0
2014-05-23 11:45:00,86.24,86.25,86.21,86.21,1200.0,59.0934,59.1003,59.0729,59.0729,1200.0
2014-05-23 11:50:00,86.21,86.21,86.21,86.21,300.0,59.0729,59.0729,59.0729,59.0729,300.0
2014-05-23 11:55:00,86.23,86.23,86.23,86.23,1700.0,59.0866,59.0866,59.0866,59.0866,1700.0
2014-05-23 12:00:00,86.2,86.24,86.2,86.24,3400.0,59.066,59.0934,59.066,59.0934,3400.0
2014-05-23 12:05:00,86.24,86.24,86.24,86.24,0.0,59.0934,59.0934,59.0934,59.0934,0.0
2014-05-23 12:10:00,86.22,86.23,86.2,86.23,2200.0,59.0797,59.0866,59.066,59.0866,2200.0
2014-05-23 12:15:00,86.23,86.23,86.21,86.21,300.0,59.0866,59.0866,59.0729,59.0729,300.0
2014-05-23 12:20:00,86.22,86.23,86.22,86.23,400.0,59.0797,59.0866,59.0797,59.0866,400.0
2014-05-23 12:25:00,86.22,86.23,86.21,86.21,1800.0,59.0797,59.0866,59.0729,59.0729,1800.0
2014-05-23 12:30:00,86.2,86.22,86.2,86.2,1500.0,59.066,59.0797,59.066,59.066,1500.0
2014-05-23 12:35:00,86.2,86.21,86.2,86.2,3100.0,59.066,59.0729,59.066,59.066,3100.0
2014-05-23 12:40:00,86.2,86.2,86.2,86.2,400.0,59.066,59.066,59.066,59.066,400.0
2014-05-23 12:45:00,86.21,86.21,86.21,86.21,300.0,59.0729,59.0729,59.0729,59.0729,300.0
2014-05-23 12:50:00,86.21,86.21,86.21,86.21,1200.0,59.0729,59.0729,59.0729,59.0729,1200.0
2014-05-23 12:55:00,86.2,86.2,86.2,86.2,2000.0,59.066,59.066,59.066,59.066,2000.0
2014-05-23 13:00:00,86.2,86.21,86.2,86.21,1400.0,59.066,59.0729,59.066,59.0729,1400.0
2014-05-23 13:05:00,86.21,86.21,86.2,86.2,700.0,59.0729,59.0729,59.066,59.066,700.0
2014-05-23 13:10:00,86.21,86.21,86.2,86.21,900.0,59.0729,59.0729,59.066,59.0729,900.0
2014-05-23 13:15:00,86.2,86.21,86.2,86.2,500.0,59.066,59.0729,59.066,59.066,500.0
2014-05-23 13:20:00,86.2,86.2,86.2,86.2,100.0,59.066,59.066,59.066,59.066,100.0
2014-05-23 13:25:00,86.2,86.2,86.2,86.2,1700.0,59.066,59.066,59.066,59.066,1700.0
2014-05-23 13:30:00,86.21,86.21,86.2,86.2,400.0,59.0729,59.0729,59.066,59.066,400.0
2014-05-23 13:35:00,86.2,86.2,86.2,86.2,500.0,59.066,59.066,59.066,59.066,500.0
2014-05-23 13:40:00,86.2,86.2,86.2,86.2,0.0,59.066,59.066,59.066,59.066,0.0
2014-05-23 13:45:00,86.2,86.21,86.2,86.2,700.0,59.066,59.0729,59.066,59.066,700.0
2014-05-23 13:50:00,86.2,86.21,86.2,86.21,900.0,59.066,59.0729,59.066,59.0729,900.0
2014-05-23 13:55:00,86.2,86.21,86.2,86.2,2400.0,59.066,59.0729,59.066,59.066,2400.0
2014-05-23 14:00:00,86.21,86.21,86.2,86.21,6600.0,59.0729,59.0729,59.066,59.0729,6600.0
2014-05-23 14:05:00,86.22,86.24,86.22,86.23,4300.0,59.0797,59.0934,59.0797,59.0866,4300.0
2014-05-23 14:10:00,86.23,86.25,86.23,86.24,2400.0,59.0866,59.1003,59.0866,59.0934,2400.0
2014-05-23 14:15:00,86.24,86.24,86.24,86.24,0.0,59.0934,59.0934,59.0934,59.0934,0.0
2014-05-23 14:20:00,86.24,86.24,86.24,86.24,0.0,59.0934,59.0934,59.0934,59.0934,0.0
2014-05-23 14:25:00,86.22,86.23,86.22,86.23,3900.0,59.0797,59.0866,59.0797,59.0866,3900.0
2014-05-23 14:30:00,86.23,86.23,86.22,86.22,400.0,59.0866,59.0866,59.0797,59.0797,400.0
2014-05-23 14:35:00,86.23,86.25,86.23,86.25,600.0,59.0866,59.1003,59.0866,59.1003,600.0
2014-05-23 14:40:00,86.22,86.22,86.22,86.22,100.0,59.0797,59.0797,59.0797,59.0797,100.0
2014-05-23 14:45:00,86.25,86.25,86.22,86.23,700.0,59.1003,59.1003,59.0797,59.0866,700.0
2014-05-23 14:50:00,86.22,86.24,86.22,86.24,800.0,59.0797,59.0934,59.0797,59.0934,800.0
2014-05-23 14:55:00,86.23,86.23,86.22,86.22,800.0,59.0866,59.0866,59.0797,59.0797,800.0
2014-05-23 15:00:00,86.22,86.22,86.22,86.22,0.0,59.0797,59.0797,59.0797,59.0797,0.0
2014-05-23 15:05:00,86.24,86.24,86.24,86.24,100.0,59.0934,59.0934,59.0934,59.0934,100.0
2014-05-23 15:10:00,86.22,86.24,86.2,86.2,6400.0,59.0797,59.0934,59.066,59.066,6400.0
2014-05-23 15:15:00,86.2,86.23,86.2,86.23,300.0,59.066,59.0866,59.066,59.0866,300.0
2014-05-23 15:20:00,86.23,86.23,86.21,86.23,1700.0,59.0866,59.0866,59.0729,59.0866,1700.0
2014-05-23 15:25:00,86.24,86.24,86.22,86.22,200.0,59.0934,59.0934,59.0797,59.0797,200.0
2014-05-23 15:30:00,86.24,86.24,86.24,86.24,800.0,59.0934,59.0934,59.0934,59.0934,800.0
2014-05-23 15:35:00,86.21,86.23,86.21,86.22,800.0,59.0729,59.0866,59.0729,59.0797,800.0
2014-05-23 15:40:00,86.22,86.22,86.21,86.21,300.0,59.0797,59.0797,59.0729,59.0729,300.0
2014-05-23 15:45:00,86.21,86.22,86.21,86.22,2900.0,59.0729,59.0797,59.0729,59.0797,2900.0
2014-05-23 15:50:00,86.22,86.22,86.21,86.21,700.0,59.0797,59.0797,59.0729,59.0729,700.0
2014-05-23 15:55:00,86.22,86.22,86.2,86.2,3300.0,59.0797,59.0797,59.066,59.066,3300.0
2014-05-27 09:30:00,86.32,86.32,86.26,86.28,8900.0,59.1482,59.1482,59.1071,59.1208,8900.0
2014-05-27 09:35:00,86.28,86.28,86.27,86.27,300.0,59.1208,59.1208,59.114,59.114,300.0
2014-05-27 09:40:00,86.21,86.26,86.21,86.26,200.0,59.0729,59.1071,59.0729,59.1071,200.0
2014-05-27 09:45:00,86.21,86.23,86.21,86.21,1200.0,59.0729,59.0866,59.0729,59.0729,1200.0
2014-05-27 09:50:00,86.21,86.21,86.17,86.17,2000.0,59.0729,59.0729,59.0455,59.0455,2000.0
2014-05-27 09:55:00,86.16,86.19,86.16,86.17,1400.0,59.0386,59.0592,59.0386,59.0455,1400.0
2014-05-27 10:00:00,86.19,86.19,86.16,86.16,800.0,59.0592,59.0592,59.0386,59.0386,800.0
2014-05-27 10:05:00,86.16,86.16,86.16,86.16,200.0,59.0386,59.0386,59.0386,59.0386,200.0
2014-05-27 10:10:00,86.17,86.17,86.16,86.16,500.0,59.0455,59.0455,59.0386,59.0386,500.0
2014-05-27 10:15:00,86.18,86.19,86.18,86.19,2100.0,59.0523,59.0592,59.0523,59.0592,2100.0
2014-05-27 10:20:00,86.19,86.19,86.16,86.17,700.0,59.0592,59.0592,59.0386,59.0455,700.0
2014-05-27 10:25:00,86.19,86.19,86.17,86.19,1200.0,59.0592,59.0592,59.0455,59.0592,1200.0
2014-05-27 10:30:00,86.19,86.19,86.19,86.19,0.0,59.0592,59.0592,59.0592,59.0592,0.0
2014-05-27 10:35:00,86.16,86.19,86.16,86.17,4100.0,59.0386,59.0592,59.0386,59.0455,4100.0
2014-05-27 10:40:00,86.18,86.19,86.15,86.17,2900.0,59.0523,59.0592,59.0318,59.0455,2900.0
2014-05-27 10:45:00,86.16,86.17,86.14,86.17,3000.0,59.0386,59.0455,59.0249,59.0455,3000.0
2014-05-27 10:50:00,86.15,86.16,86.15,86.16,800.0,59.0318,59.0386,59.0318,59.0386,800.0
2014-05-27 10:55:00,86.17,86.2,86.15,86.18,2200.0,59.0455,59.066,59.0318,59.0523,2200.0
2014-05-27 11:00:00,86.19,86.19,86.19,86.19,100.0,59.0592,59.0592,59.0592,59.0592,100.0
2014-05-27 11:05:00,86.23,86.23,86.2,86.22,1200.0,59.0866,59.0866,59.066,59.0797,1200.0
2014-05-27 11:10:00,86.22,86.24,86.22,86.22,3300.0,59.0797,59.0934,59.0797,59.0797,3300.0
2014-05-27 11:15:00,86.24,86.26,86.23,86.26,3600.0,59.0934,59.1071,59.0866,59.1071,3600.0
2014-05-27 11:20:00,86.28,86.28,86.25,86.28,1300.0,59.1208,59.1208,59.1003,59.1208,1300.0
2014-05-27 11:25:00,86.29,86.3,86.29,86.3,5200.0,59.1277,59.1345,59.1277,59.1345,5200.0
2014-05-27 11:30:00,86.31,86.31,86.29,86.29,4100.0,59.1414,59.1414,59.1277,59.1277,4100.0
2014-05-27 11:35:00,86.28,86.28,86.26,86.27,2100.0,59.1208,59.1208,59.1071,59.114,2100.0
2014-05-27 11:40:00,86.25,86.25,86.25,86.25,500.0,59.1003,59.1003,59.1003,59.1003,500.0
2014-05-27 11:45:00,86.27,86.27,86.26,86.26,500.0,59.114,59.114,59.1071,59.1071,500.0
2014-05-27 11:50:00,86.24,86.27,86.24,86.26,1000.0,59.0934,59.114,59.0934,59.1071,1000.0
2014-05-27 11:55:00,86.26,86.27,86.26,86.27,200.0,59.1071,59.114,59.1071,59.114,200.0
2014-05-27 12:00:00,86.27,86.27,86.26,86.26,700.0,59.114,59.114,59.1071,59.1071,700.0
2014-05-27 12:05:00,86.26,86.26,86.26,86.26,0.0,59.1071,59.1071,59.1071,59.1071,0.0
2014-05-27 12:10:00,86.28,86.28,86.25,86.28,2300.0,59.1208,59.1208,59.1003,59.1208,2300.0
2014-05-27 12:15:00,86.25,86.28,86.24,86.27,5900.0,59.1003,59.1208,59.0934,59.114,5900.0
2014-05-27 12:20:00,86.27,86.28,86.27,86.27,7200.0,59.114,59.1208,59.114,59.114,7200.0
2014-05-27 12:25:00,86.25,86.29,86.25,86.28,7800.0,59.1003,59.1277,59.1003,59.1208,7800.0
2014-05-27 12:30:00,86.27,86.27,86.27,86.27,600.0,59.114,59.114,59.114,59.114,600.0
2014-05-27 12:35:00,86.27,86.27,86.27,86.27,0.0,59.114,59.114,59.114,59.114,0.0
2014-05-27 12:40:00,86.27,86.27,86.27,86.27,0.0,59.114,59.114,59.114,59.114,0.0
2014-05-27 12:45:00,86.25,86.29,86.25,86.28,1300.0,59.1003,59.1277,59.1003,59.1208,1300.0
2014-05-27 12:50:00,86.25,86.29,86.25,86.29,1100.0,59.1003,59.1277,59.1003,59.1277,1100.0
2014-05-27 12:55:00,86.29,86.29,86.25,86.26,3300.0,59.1277,59.1277,59.1003,59.1071,3300.0
2014-05-27 13:00:00,86.28,86.29,86.27,86.27,3500.0,59.1208,59.1277,59.114,59.114,3500.0
2014-05-27 13:05:00,86.3,86.3,86.3,86.3,1200.0,59.1345,59.1345,59.1345,59.1345,1200.0
2014-05-27 13:10:00,86.3,86.3,86.29,86.3,1900.0,59.1345,59.1345,59.1277,59.1345,1900.0
2014-05-27 13:15:00,86.26,86.29,86.26,86.29,1300.0,59.1071,59.1277,59.1071,59.1277,1300.0
2014-05-27 13:20:00,86.28,86.3,86.28,86.28,1900.0,59.1208,59.1345,59.1208,59.1208,1900.0
2014-05-27 13:25:00,86.29,86.29,86.29,86.29,200.0,59.1277,59.1277,59.1277,59.1277,200.0
2014-05-27 13:30:00,86.27,86.27,86.27,86.27,200.0,59.114,59.114,59.114,59.114,200.0
2014-05-27 13:35:00,86.26,86.3,86.26,86.3,9300.0,59.1071,59.1345,59.1071,59.1345,9300.0
2014-05-27 13:40:00,86.26,86.33,86.26,86.33,12500.0,59.1071,59.1551,59.1071,59.1551,12500.0
2014-05-27 13:45:00,86.33,86.35,86.33,86.34,3000.0,59.1551,59.1688,59.1551,59.1619,3000.0
2014-05-27 13:50:00,86.33,86.34,86.28,86.3,10100.0,59.1551,59.1619,59.1208,59.1345,10100.0
2014-05-27 13:55:00,86.31,86.32,86.29,86.31,1700.0,59.1414,59.1482,59.1277,59.1414,1700.0
2014-05-27 14:00:00,86.35,86.35,86.31,86.31,700.0,59.1688,59.1688,59.1414,59.1414,700.0
2014-05-27 14:05:00,86.29,86.36,86.29,86.29,2800.0,59.1277,59.1757,59.1277,59.1277,2800.0
2014-05-27 14:10:00,86.34,86.35,86.3,86.35,700.0,59.1619,59.1688,59.1345,59.1688,700.0
2014-05-27 14:15:00,86.3,86.35,86.3,86.35,7200.0,59.1345,59.1688,59.1345,59.1688,7200.0
2014-05-27 14:20:00,86.3,86.35,86.3,86.34,1400.0,59.1345,59.1688,59.1345,59.1619,1400.0
2014-05-27 14:25:00,86.3,86.36,86.3,86.36,12400.0,59.1345,59.1757,59.1345,59.1757,12400.0
2014-05-27 14:30:00,86.36,86.37,86.31,86.31,6900.0,59.1757,59.1825,59.1414,59.1414,6900.0
2014-05-27 14:35:00,86.37,86.38,86.32,86.36,2600.0,59.1825,59.1894,59.1482,59.1757,2600.0
2014-05-27 14:40:00,86.36,86.36,86.36,86.36,500.0,59.1757,59.1757,59.1757,59.1757,500.0
2014-05-27 14:45:00,86.38,86.38,86.32,86.35,900.0,59.1894,59.1894,59.1482,59.1688,900.0
2014-05-27 14:50:00,86.39,86.39,86.39,86.39,200.0,59.1962,59.1962,59.1962,59.1962,200.0
2014-05-27 14:55:00,86.39,86.39,86.39,86.39,0.0,59.1962,59.1962,59.1962,59.1962,0.0
2014-05-27 15:00:00,86.36,86.37,86.34,86.34,2500.0,59.1757,59.1825,59.1619,59.1619,2500.0
2014-05-27 15:05:00,86.35,86.36,86.35,86.35,700.0,59.1688,59.1757,59.1688,59.1688,700.0
2014-05-27 15:10:00,86.36,86.36,86.34,86.36,500.0,59.1757,59.1757,59.1619,59.1757,500.0
2014-05-27 15:15:00,86.34,86.34,86.34,86.34,300.0,59.1619,59.1619,59.1619,59.1619,300.0
2014-05-27 15:20:00,86.36,86.37,86.34,86.36,2000.0,59.1757,59.1825,59.1619,59.1757,2000.0
2014-05-27 15:25:00,86.37,86.37,86.37,86.37,3900.0,59.1825,59.1825,59.1825,59.1825,3900.0
2014-05-27 15:30:00,86.34,86.37,86.34,86.37,2100.0,59.1619,59.1825,59.1619,59.1825,2100.0
2014-05-27 15:35:00,86.36,86.37,86.36,86.37,200.0,59.1757,59.1825,59.1757,59.1825,200.0
2014-05-27 15:40:00,86.39,86.39,86.34,86.39,2300.0,59.1962,59.1962,59.1619,59.1962,2300.0
2014-05-27 15:45:00,86.34,86.4,86.34,86.35,1900.0,59.1619,59.2031,59.1619,59.1688,1900.0
2014-05-27 15:50:00,86.38,86.39,86.34,86.39,1600.0,59.1894,59.1962,59.1619,59.1962,1600.0
2014-05-27 15:55:00,86.4,86.4,86.35,86.4,3600.0,59.2031,59.2031,59.1688,59.2031,3600.0
2014-05-28 09:30:00,86.5,86.6,86.48,86.6,6900.0,59.2716,59.3401,59.2579,59.3401,6900.0
2014-05-28 09:35:00,86.56,86.56,86.56,86.56,7000.0,59.3127,59.3127,59.3127,59.3127,7000.0
2014-05-28 09:40:00,86.59,86.59,86.59,86.59,500.0,59.3333,59.3333,59.3333,59.3333,500.0
2014-05-28 09:45:00,86.59,86.64,86.59,86.6,7900.0,59.3333,59.3675,59.3333,59.3401,7900.0
2014-05-28 09:50:00,86.6,86.64,86.6,86.6,5000.0,59.3401,59.3675,59.3401,59.3401,5000.0
2014-05-28 09:55:00,86.64,86.64,86.6,86.61,9700.0,59.3675,59.3675,59.3401,59.347,9700.0
2014-05-28 10:00:00,86.61,86.67,86.61,86.63,9000.0,59.347,59.3881,59.347,59.3607,9000.0
2014-05-28 10:05:00,86.63,86.67,86.63,86.67,4100.0,59.3607,59.3881,59.3607,59.3881,4100.0
2014-05-28 10:10:00,86.68,86.71,86.66,86.69,7700.0,59.3949,59.4155,59.3812,59.4018,7700.0
2014-05-28 10:15:00,86.7,86.7,86.66,86.66,4100.0,59.4086,59.4086,59.3812,59.3812,4100.0
2014-05-28 10:20:00,86.71,86.71,86.71,86.71,300.0,59.4155,59.4155,59.4155,59.4155,300.0
2014-05-28 10:25:00,86.64,86.68,86.62,86.68,9800.0,59.3675,59.3949,59.3538,59.3949,9800.0
2014-05-28 10:30:00,86.72,86.73,86.68,86.73,2400.0,59.4223,59.4292,59.3949,59.4292,2400.0
2014-05-28 10:35:00,86.73,86.73,86.72,86.72,2600.0,59.4292,59.4292,59.4223,59.4223,2600.0
2014-05-28 10:40:00,86.72,86.72,86.72,86.72,0.0,59.4223,59.4223,59.4223,59.4223,0.0
2014-05-28 10:45:00,86.78,86.78,86.71,86.71,35100.0,59.4634,59.4634,59.4155,59.4155,35100.0
2014-05-28 10:50:00,86.71,86.71,86.71,86.71,0.0,59.4155,59.4155,59.4155,59.4155,0.0
2014-05-28 10:55:00,86.76,86.79,86.76,86.77,500.0,59.4497,59.4703,59.4497,59.4566,500.0
2014-05-28 11:00:00,86.75,86.79,86.75,86.79,6400.0,59.4429,59.4703,59.4429,59.4703,6400.0
2014-05-28 11:05:00,86.77,86.77,86.75,86.75,4100.0,59.4566,59.4566,59.4429,59.4429,4100.0
2014-05-28 11:10:00,86.75,86.75,86.75,86.75,100.0,59.4429,59.4429,59.4429,59.4429,100.0
2014-05-28 11:15:00,86.73,86.73,86.73,86.73,100.0,59.4292,59.4292,59.4292,59.4292,100.0
2014-05-28 11:20:00,86.77,86.77,86.73,86.75,2200.0,59.4566,59.4566,59.4292,59.4429,2200.0
2014-05-28 11:25:00,86.75,86.75,86.75,86.75,0.0,59.4429,59.4429,59.4429,59.4429,0.0
2014-05-28 11:30:00,86.76,86.78,86.76,86.78,4600.0,59.4497,59.4634,59.4497,59.4634,4600.0
2014-05-28 11:35:00,86.77,86.77,86.74,86.76,800.0,59.4566,59.4566,59.436,59.4497,800.0
2014-05-28 11:40:00,86.77,86.77,86.72,86.72,6600.0,59.4566,59.4566,59.4223,59.4223,6600.0
2014-05-28 11:45:00,86.73,86.76,86.73,86.76,400.0,59.4292,59.4497,59.4292,59.4497,400.0
2014-05-28 11:50:00,86.75,86.78,86.72,86.78,4200.0,59.4429,59.4634,59.4223,59.4634,4200.0
2014-05-28 11:55:00,86.75,86.78,86.75,86.76,1400.0,59.4429,59.4634,59.4429,59.4497,1400.0
2014-05-28 12:00:00,86.76,86.78,86.76,86.76,1000.0,59.4497,59.4634,59.4497,59.4497,1000.0
2014-05-28 12:05:00,86.78,86.78,86.76,86.76,300.0,59.4634,59.4634,59.4497,59.4497,300.0
2014-05-28 12:10:00,86.76,86.76,86.75,86.75,1200.0,59.4497,59.4497,59.4429,59.4429,1200.0
2014-05-28 12:15:00,86.78,86.78,86.78,86.78,100.0,59.4634,59.4634,59.4634,59.4634,100.0
2014-05-28 12:20:00,86.77,86.77,86.77,86.77,300.0,59.4566,59.4566,59.4566,59.4566,300.0
2014-05-28 12:25:00,86.77,86.77,86.77,86.77,400.0,59.4566,59.4566,59.4566,59.4566,400.0
2014-05-28 12:30:00,86.76,86.76,86.76,86.76,600.0,59.4497,59.4497,59.4497,59.4497,600.0
2014-05-28 12:35:00,86.76,86.76,86.76,86.76,500.0,59.4497,59.4497,59.4497,59.4497,500.0
2014-05-28 12:40:00,86.75,86.75,86.75,86.75,600.0,59.4429,59.4429,59.4429,59.4429,600.0
2014-05-28 12:45:00,86.78,86.78,86.76,86.76,2000.0,59.4634,59.4634,59.4497,59.4497,2000.0
2014-05-28 12:50:00,86.76,86.78,86.73,86.73,3200.0,59.4497,59.4634,59.4292,59.4292,3200.0
2014-05-28 12:55:00,86.73,86.75,86.72,86.72,400.0,59.4292,59.4429,59.4223,59.4223,400.0
2014-05-28 13:00:00,86.73,86.78,86.73,86.76,4400.0,59.4292,59.4634,59.4292,59.4497,4400.0
2014-05-28 13:05:00,86.74,86.76,86.74,86.76,1500.0,59.436,59.4497,59.436,59.4497,1500.0
2014-05-28 13:10:00,86.75,86.75,86.75,86.75,300.0,59.4429,59.4429,59.4429,59.4429,300.0
2014-05-28 13:15:00,86.74,86.76,86.72,86.73,6500.0,59.436,59.4497,59.4223,59.4292,6500.0
2014-05-28 13:20:00,86.74,86.76,86.74,86.76,900.0,59.436,59.4497,59.436,59.4497,900.0
2014-05-28 13:25:00,86.75,86.77,86.75,86.77,300.0,59.4429,59.4566,59.4429,59.4566,300.0
2014-05-28 13:30:00,86.77,86.77,86.75,86.75,1000.0,59.4566,59.4566,59.4429,59.4429,1000.0
2014-05-28 13:35:00,86.75,86.77,86.75,86.77,1000.0,59.4429,59.4566,59.4429,59.4566,1000.0
2014-05-28 13:40:00,86.77,86.77,86.76,86.76,4300.0,59.4566,59.4566,59.4497,59.4497,4300.0
2014-05-28 13:45:00,86.77,86.78,86.76,86.78,5200.0,59.4566,59.4634,59.4497,59.4634,5200.0
2014-05-28 13:50:00,86.78,86.78,86.76,86.77,3200.0,59.4634,59.4634,59.4497,59.4566,3200.0
2014-05-28 13:55:00,86.77,86.77,86.77,86.77,900.0,59.4566,59.4566,59.4566,59.4566,900.0
2014-05-28 14:00:00,86.77,86.77,86.77,86.77,500.0,59.4566,59.4566,59.4566,59.4566,500.0
2014-05-28 14:05:00,86.78,86.78,86.78,86.78,300.0,59.4634,59.4634,59.4634,59.4634,300.0
2014-05-28 14:10:00,86.77,86.78,86.77,86.77,1000.0,59.4566,59.4634,59.4566,59.4566,1000.0
2014-05-28 14:15:00,86.77,86.77,86.77,86.77,0.0,59.4566,59.4566,59.4566,59.4566,0.0
2014-05-28 14:20:00,86.79,86.79,86.79,86.79,3100.0,59.4703,59.4703,59.4703,59.4703,3100.0
2014-05-28 14:25:00,86.79,86.79,86.79,86.79,0.0,59.4703,59.4703,59.4703,59.4703,0.0
2014-05-28 14:30:00,86.81,86.82,86.81,86.81,600.0,59.484,59.4909,59.484,59.484,600.0
2014-05-28 14:35:00,86.8,86.83,86.8,86.83,800.0,59.4771,59.4977,59.4771,59.4977,800.0
2014-05-28 14:40:00,86.84,86.84,86.83,86.83,700.0,59.5046,59.5046,59.4977,59.4977,700.0
2014-05-28 14:45:00,86.83,86.83,86.8,86.8,600.0,59.4977,59.4977,59.4771,59.4771,600.0
2014-05-28 14:50:00,86.81,86.81,86.81,86.81,600.0,59.484,59.484,59.484,59.484,600.0
2014-05-28 14:55:00,86.82,86.84,86.8,86.84,2500.0,59.4909,59.5046,59.4771,59.5046,2500.0
2014-05-28 15:00:00,86.8,86.84,86.76,86.81,51600.0,59.4771,59.5046,59.4497,59.484,51600.0
2014-05-28 15:05:00,86.84,86.84,86.84,86.84,200.0,59.5046,59.5046,59.5046,59.5046,200.0
2014-05-28 15:10:00,86.77,86.82,86.77,86.8,2500.0,59.4566,59.4909,59.4566,59.4771,2500.0
2014-05-28 15:15:00,86.8,86.83,86.79,86.79,1900.0,59.4771,59.4977,59.4703,59.4703,1900.0
2014-05-28 15:20:00,86.82,86.82,86.79,86.79,900.0,59.4909,59.4909,59.4703,59.4703,900.0
2014-05-28 15:25:00,86.79,86.8,86.76,86.8,1800.0,59.4703,59.4771,59.4497,59.4771,1800.0
2014-05-28 15:30:00,86.8,86.8,86.78,86.78,1400.0,59.4771,59.4771,59.4634,59.4634,1400.0
2014-05-28 15:35:00,86.79,86.8,86.79,86.8,400.0,59.4703,59.4771,59.4703,59.4771,400.0
2014-05-28 15:40:00,86.79,86.8,86.78,86.78,1900.0,59.4703,59.4771,59.4634,59.4634,1900.0
2014-05-28 15:45:00,86.78,86.79,86.78,86.79,700.0,59.4634,59.4703,59.4634,59.4703,700.0
2014-05-28 15:50:00,86.79,86.8,86.76,86.78,9200.0,59.4703,59.4771,59.4497,59.4634,9200.0
2014-05-28 15:55:00,86.78,86.8,86.76,86.8,7200.0,59.4634,59.4771,59.4497,59.4771,7200.0
2014-05-29 09:30:00,86.83,86.9,86.83,86.83,3200.0,59.4977,59.5457,59.4977,59.4977,3200.0
2014-05-29 09:35:00,86.85,86.85,86.85,86.85,200.0,59.5114,59.5114,59.5114,59.5114,200.0
2014-05-29 09:40:00,86.85,86.85,86.85,86.85,200.0,59.5114,59.5114,59.5114,59.5114,200.0
2014-05-29 09:45:00,86.83,86.89,86.8,86.8,1600.0,59.4977,59.5388,59.4771,59.4771,1600.0
2014-05-29 09:50:00,86.85,86.85,86.82,86.84,2600.0,59.5114,59.5114,59.4909,59.5046,2600.0
2014-05-29 09:55:00,86.83,86.85,86.8,86.8,800.0,59.4977,59.5114,59.4771,59.4771,800.0
2014-05-29 10:00:00,86.85,86.89,86.81,86.89,3600.0,59.5114,59.5388,59.484,59.5388,3600.0
2014-05-29 10:05:00,86.85,86.85,86.85,86.85,400.0,59.5114,59.5114,59.5114,59.5114,400.0
2014-05-29 10:10:00,86.81,86.89,86.81,86.85,700.0,59.484,59.5388,59.484,59.5114,700.0
2014-05-29 10:15:00,86.89,86.89,86.89,86.89,1800.0,59.5388,59.5388,59.5388,59.5388,1800.0
2014-05-29 10:20:00,86.95,86.95,86.89,86.89,4300.0,59.5799,59.5799,59.5388,59.5388,4300.0
2014-05-29 10:25:00,86.94,86.94,86.86,86.86,400.0,59.5731,59.5731,59.5183,59.5183,400.0
2014-05-29 10:30:00,86.86,86.86,86.86,86.86,0.0,59.5183,59.5183,59.5183,59.5183,0.0
2014-05-29 10:35:00,86.94,86.94,86.87,86.89,800.0,59.5731,59.5731,59.5251,59.5388,800.0
2014-05-29 10:40:00,86.92,86.94,86.92,86.94,3500.0,59.5594,59.5731,59.5594,59.5731,3500.0
2014-05-29 10:45:00,86.94,86.94,86.94,86.94,200.0,59.5731,59.5731,59.5731,59.5731,200.0
2014-05-29 10:50:00,86.94,86.97,86.92,86.94,1700.0,59.5731,59.5936,59.5594,59.5731,1700.0
2014-05-29 10:55:00,86.91,86.93,86.91,86.93,400.0,59.5525,59.5662,59.5525,59.5662,400.0
2014-05-29 11:00:00,86.92,86.92,86.92,86.92,4800.0,59.5594,59.5594,59.5594,59.5594,4800.0
2014-05-29 11:05:00,86.93,86.94,86.93,86.93,600.0,59.5662,59.5731,59.5662,59.5662,600.0
2014-05-29 11:10:00,86.94,86.94,86.92,86.94,900.0,59.5731,59.5731,59.5594,59.5731,900.0
2014-05-29 11:15:00,86.92,86.94,86.92,86.92,1400.0,59.5594,59.5731,59.5594,59.5594,1400.0
2014-05-29 11:20:00,86.9,86.9,86.9,86.9,100.0,59.5457,59.5457,59.5457,59.5457,100.0
2014-05-29 11:25:00,86.92,86.99,86.91,86.94,5000.0,59.5594,59.6073,59.5525,59.5731,5000.0
2014-05-29 11:30:00,86.92,86.92,86.92,86.92,100.0,59.5594,59.5594,59.5594,59.5594,100.0
2014-05-29 11:35:00,86.89,86.89,86.89,86.89,100.0,59.5388,59.5388,59.5388,59.5388,100.0
2014-05-29 11:40:00,86.9,86.9,86.87,86.87,400.0,59.5457,59.5457,59.5251,59.5251,400.0
2014-05-29 11:45:00,86.87,86.91,86.87,86.91,600.0,59.5251,59.5525,59.5251,59.5525,600.0
2014-05-29 11:50:00,86.87,86.92,86.87,86.92,500.0,59.5251,59.5594,59.5251,59.5594,500.0
2014-05-29 11:55:00,86.92,86.92,86.9,86.9,900.0,59.5594,59.5594,59.5457,59.5457,900.0
2014-05-29 12:00:00,86.88,86.9,86.88,86.88,4000.0,59.532,59.5457,59.532,59.532,4000.0
2014-05-29 12:05:00,86.87,86.88,86.87,86.88,800.0,59.5251,59.532,59.5251,59.532,800.0
2014-05-29 12:10:00,86.89,86.89,86.88,86.88,2900.0,59.5388,59.5388,59.532,59.532,2900.0
2014-05-29 12:15:00,86.87,86.87,86.83,86.83,1600.0,59.5251,59.5251,59.4977,59.4977,1600.0
2014-05-29 12:20:00,86.88,86.91,86.86,86.87,2700.0,59.532,59.5525,59.5183,59.5251,2700.0
2014-05-29 12:25:00,86.88,86.91,86.88,86.91,1100.0,59.532,59.5525,59.532,59.5525,1100.0
2014-05-29 12:30:00,86.87,86.9,86.85,86.89,1200.0,59.5251,59.5457,59.5114,59.5388,1200.0
2014-05-29 12:35:00,86.91,86.91,86.86,86.86,200.0,59.5525,59.5525,59.5183,59.5183,200.0
2014-05-29 12:40:00,86.9,86.9,86.87,86.87,400.0,59.5457,59.5457,59.5251,59.5251,400.0
2014-05-29 12:45:00,86.87,86.87,86.87,86.87,0.0,59.5251,59.5251,59.5251,59.5251,0.0
2014-05-29 12:50:00,86.89,86.89,86.89,86.89,100.0,59.5388,59.5388,59.5388,59.5388,100.0
2014-05-29 12:55:00,86.92,86.92,86.88,86.91,1100.0,59.5594,59.5594,59.532,59.5525,1100.0
2014-05-29 13:00:00,86.9,86.91,86.88,86.88,900.0,59.5457,59.5525,59.532,59.532,900.0
2014-05-29 13:05:00,86.91,86.92,86.9,86.92,2400.0,59.5525,59.5594,59.5457,59.5594,2400.0
2014-05-29 13:10:00,86.89,86.89,86.89,86.89,300.0,59.5388,59.5388,59.5388,59.5388,300.0
2014-05-29 13:15:00,86.87,86.87,86.83,86.83,1400.0,59.5251,59.5251,59.4977,59.4977,1400.0
2014-05-29 13:20:00,86.89,86.89,86.86,86.87,2100.0,59.5388,59.5388,59.5183,59.5251,2100.0
2014-05-29 13:25:00,86.86,86.88,86.82,86.86,2700.0,59.5183,59.532,59.4909,59.5183,2700.0
2014-05-29 13:30:00,86.86,86.86,86.83,86.83,1200.0,59.5183,59.5183,59.4977,59.4977,1200.0
2014-05-29 13:35:00,86.82,86.83,86.81,86.81,1200.0,59.4909,59.4977,59.484,59.484,1200.0
2014-05-29 13:40:00,86.83,86.84,86.82,86.82,2600.0,59.4977,59.5046,59.4909,59.4909,2600.0
2014-05-29 13:45:00,86.81,86.83,86.81,86.83,4800.0,59.484,59.4977,59.484,59.4977,4800.0
2014-05-29 13:50:00,86.81,86.81,86.79,86.79,900.0,59.484,59.484,59.4703,59.4703,900.0
2014-05-29 13:55:00,86.79,86.79,86.77,86.77,1300.0,59.4703,59.4703,59.4566,59.4566,1300.0
2014-05-29 14:00:00,86.76,86.76,86.75,86.75,1000.0,59.4497,59.4497,59.4429,59.4429,1000.0
2014-05-29 14:05:00,86.75,86.8,86.75,86.8,1300.0,59.4429,59.4771,59.4429,59.4771,1300.0
2014-05-29 14:10:00,86.75,86.77,86.75,86.76,900.0,59.4429,59.4566,59.4429,59.4497,900.0
2014-05-29 14:15:00,86.82,86.83,86.81,86.82,500.0,59.4909,59.4977,59.484,59.4909,500.0
2014-05-29 14:20:00,86.8,86.83,86.76,86.78,3700.0,59.4771,59.4977,59.4497,59.4634,3700.0
2014-05-29 14:25:00,86.79,86.79,86.79,86.79,1000.0,59.4703,59.4703,59.4703,59.4703,1000.0
2014-05-29 14:30:00,86.78,86.83,86.78,86.83,10200.0,59.4634,59.4977,59.4634,59.4977,10200.0
2014-05-29 14:35:00,86.83,86.83,86.82,86.82,800.0,59.4977,59.4977,59.4909,59.4909,800.0
2014-05-29 14:40:00,86.85,86.85,86.79,86.82,1700.0,59.5114,59.5114,59.4703,59.4909,1700.0
2014-05-29 14:45:00,86.84,86.84,86.8,86.8,3600.0,59.5046,59.5046,59.4771,59.4771,3600.0
2014-05-29 14:50:00,86.82,86.82,86.82,86.82,400.0,59.4909,59.4909,59.4909,59.4909,400.0
2014-05-29 14:55:00,86.82,86.82,86.82,86.82,2300.0,59.4909,59.4909,59.4909,59.4909,2300.0
2014-05-29 15:00:00,86.82,86.82,86.82,86.82,0.0,59.4909,59.4909,59.4909,59.4909,0.0
2014-05-29 15:05:00,86.83,86.83,86.8,86.8,2100.0,59.4977,59.4977,59.4771,59.4771,2100.0
2014-05-29 15:10:00,86.76,86.78,86.76,86.78,200.0,59.4497,59.4634,59.4497,59.4634,200.0
2014-05-29 15:15:00,86.79,86.8,86.76,86.76,2200.0,59.4703,59.4771,59.4497,59.4497,2200.0
2014-05-29 15:20:00,86.76,86.76,86.76,86.76,1600.0,59.4497,59.4497,59.4497,59.4497,1600.0
2014-05-29 15:25:00,86.77,86.77,86.77,86.77,200.0,59.4566,59.4566,59.4566,59.4566,200.0
2014-05-29 15:30:00,86.77,86.77,86.75,86.75,500.0,59.4566,59.4566,59.4429,59.4429,500.0
2014-05-29 15:35:00,86.79,86.79,86.75,86.78,1800.0,59.4703,59.4703,59.4429,59.4634,1800.0
2014-05-29 15:40:00,86.76,86.77,86.76,86.77,200.0,59.4497,59.4566,59.4497,59.4566,200.0
2014-05-29 15:45:00,86.76,86.76,86.71,86.71,1600.0,59.4497,59.4497,59.4155,59.4155,1600.0
2014-05-29 15:50:00,86.7,86.73,86.7,86.7,300.0,59.4086,59.4292,59.4086,59.4086,300.0
2014-05-29 15:55:00,86.75,86.75,86.71,86.72,4800.0,59.4429,59.4429,59.4155,59.4223,4800.0
2014-05-30 09:30:00,86.67,86.67,86.67,86.67,5700.0,59.3881,59.3881,59.3881,59.3881,5700.0
2014-05-30 09:35:00,86.57,86.57,86.57,86.57,200.0,59.3195,59.3195,59.3195,59.3195,200.0
2014-05-30 09:40:00,86.64,86.64,86.64,86.64,200.0,59.3675,59.3675,59.3675,59.3675,200.0
2014-05-30 09:45:00,86.59,86.67,86.58,86.66,1000.0,59.3333,59.3881,59.3264,59.3812,1000.0
2014-05-30 09:50:00,86.6,86.65,86.6,86.62,1500.0,59.3401,59.3744,59.3401,59.3538,1500.0
2014-05-30 09:55:00,86.6,86.61,86.58,86.61,2600.0,59.3401,59.347,59.3264,59.347,2600.0
2014-05-30 10:00:00,86.59,86.61,86.59,86.61,1900.0,59.3333,59.347,59.3333,59.347,1900.0
2014-05-30 10:05:00,86.61,86.63,86.6,86.63,1500.0,59.347,59.3607,59.3401,59.3607,1500.0
2014-05-30 10:10:00,86.61,86.63,86.61,86.63,500.0,59.347,59.3607,59.347,59.3607,500.0
2014-05-30 10:15:00,86.63,86.68,86.63,86.68,1500.0,59.3607,59.3949,59.3607,59.3949,1500.0
2014-05-30 10:20:00,86.66,86.66,86.65,86.65,800.0,59.3812,59.3812,59.3744,59.3744,800.0
2014-05-30 10:25:00,86.66,86.67,86.65,86.66,4300.0,59.3812,59.3881,59.3744,59.3812,4300.0
2014-05-30 10:30:00,86.67,86.67,86.66,86.66,600.0,59.3881,59.3881,59.3812,59.3812,600.0
2014-05-30 10:35:00,86.67,86.67,86.66,86.66,4400.0,59.3881,59.3881,59.3812,59.3812,4400.0
2014-05-30 10:40:00,86.67,86.67,86.66,86.66,1500.0,59.3881,59.3881,59.3812,59.3812,1500.0
2014-05-30 10:45:00,86.66,86.67,86.66,86.66,1100.0,59.3812,59.3881,59.3812,59.3812,1100.0
2014-05-30 10:50:00,86.67,86.67,86.66,86.66,1200.0,59.3881,59.3881,59.3812,59.3812,1200.0
2014-05-30 10:55:00,86.67,86.67,86.63,86.63,2400.0,59.3881,59.3881,59.3607,59.3607,2400.0
2014-05-30 11:00:00,86.63,86.63,86.63,86.63,0.0,59.3607,59.3607,59.3607,59.3607,0.0
2014-05-30 11:05:00,86.65,86.66,86.65,86.65,1600.0,59.3744,59.3812,59.3744,59.3744,1600.0
2014-05-30 11:10:00,86.67,86.67,86.67,86.67,100.0,59.3881,59.3881,59.3881,59.3881,100.0
2014-05-30 11:15:00,86.67,86.67,86.67,86.67,0.0,59.3881,59.3881,59.3881,59.3881,0.0
2014-05-30 11:20:00,86.68,86.68,86.67,86.68,1600.0,59.3949,59.3949,59.3881,59.3949,1600.0
2014-05-30 11:25:00,86.66,86.68,86.66,86.67,1600.0,59.3812,59.3949,59.3812,59.3881,1600.0
2014-05-30 11:30:00,86.65,86.66,86.65,86.65,4600.0,59.3744,59.3812,59.3744,59.3744,4600.0
2014-05-30 11:35:00,86.65,86.65,86.65,86.65,0.0,59.3744,59.3744,59.3744,59.3744,0.0
2014-05-30 11:40:00,86.66,86.68,86.66,86.68,2500.0,59.3812,59.3949,59.3812,59.3949,2500.0
2014-05-30 11:45:00,86.68,86.69,86.68,86.69,2000.0,59.3949,59.4018,59.3949,59.4018,2000.0
2014-05-30 11:50:00,86.69,86.69,86.68,86.69,600.0,59.4018,59.4018,59.3949,59.4018,600.0
2014-05-30 11:55:00,86.7,86.71,86.7,86.71,1300.0,59.4086,59.4155,59.4086,59.4155,1300.0
2014-05-30 12:00:00,86.71,86.71,86.69,86.7,1300.0,59.4155,59.4155,59.4018,59.4086,1300.0
2014-05-30 12:05:00,86.69,86.69,86.69,86.69,1000.0,59.4018,59.4018,59.4018,59.4018,1000.0
2014-05-30 12:10:00,86.7,86.71,86.7,86.71,200.0,59.4086,59.4155,59.4086,59.4155,200.0
2014-05-30 12:15:00,86.69,86.7,86.69,86.7,300.0,59.4018,59.4086,59.4018,59.4086,300.0
2014-05-30 12:20:00,86.7,86.7,86.69,86.69,700.0,59.4086,59.4086,59.4018,59.4018,700.0
2014-05-30 12:25:00,86.71,86.71,86.68,86.7,17600.0,59.4155,59.4155,59.3949,59.4086,17600.0
2014-05-30 12:30:00,86.69,86.71,86.68,86.71,2300.0,59.4018,59.4155,59.3949,59.4155,2300.0
2014-05-30 12:35:00,86.7,86.71,86.7,86.71,2200.0,59.4086,59.4155,59.4086,59.4155,2200.0
2014-05-30 12:40:00,86.71,86.71,86.69,86.69,800.0,59.4155,59.4155,59.4018,59.4018,800.0
2014-05-30 12:45:00,86.7,86.71,86.7,86.71,400.0,59.4086,59.4155,59.4086,59.4155,400.0
2014-05-30 12:50:00,86.69,86.69,86.68,86.68,14000.0,59.4018,59.4018,59.3949,59.3949,14000.0
2014-05-30 12:55:00,86.68,86.68,86.68,86.68,0.0,59.3949,59.3949,59.3949,59.3949,0.0
2014-05-30 13:00:00,86.68,86.68,86.68,86.68,0.0,59.3949,59.3949,59.3949,59.3949,0.0
2014-05-30 13:05:00,86.68,86.68,86.68,86.68,0.0,59.3949,59.3949,59.3949,59.3949,0.0
2014-05-30 13:10:00,86.69,86.69,86.68,86.68,13800.0,59.4018,59.4018,59.3949,59.3949,13800.0
2014-05-30 13:15:00,86.7,86.7,86.7,86.7,1200.0,59.4086,59.4086,59.4086,59.4086,1200.0
2014-05-30 13:20:00,86.7,86.71,86.68,86.7,6100.0,59.4086,59.4155,59.3949,59.4086,6100.0
2014-05-30 13:25:00,86.7,86.7,86.68,86.69,4400.0,59.4086,59.4086,59.3949,59.4018,4400.0
2014-05-30 13:30:00,86.68,86.69,86.68,86.69,600.0,59.3949,59.4018,59.3949,59.4018,600.0
2014-05-30 13:35:00,86.68,86.69,86.68,86.69,2000.0,59.3949,59.4018,59.3949,59.4018,2000.0
2014-05-30 13:40:00,86.69,86.69,86.69,86.69,600.0,59.4018,59.4018,59.4018,59.4018,600.0
2014-05-30 13:45:00,86.69,86.69,86.68,86.69,17800.0,59.4018,59.4018,59.3949,59.4018,17800.0
2014-05-30 13:50:00,86.69,86.69,86.68,86.68,700.0,59.4018,59.4018,59.3949,59.3949,700.0
2014-05-30 13:55:00,86.69,86.69,86.69,86.69,900.0,59.4018,59.4018,59.4018,59.4018,900.0
2014-05-30 14:00:00,86.69,86.69,86.69,86.69,700.0,59.4018,59.4018,59.4018,59.4018,700.0
2014-05-30 14:05:00,86.68,86.69,86.68,86.68,900.0,59.3949,59.4018,59.3949,59.3949,900.0
2014-05-30 14:10:00,86.68,86.68,86.68,86.68,600.0,59.3949,59.3949,59.3949,59.3949,600.0
2014-05-30 14:15:00,86.68,86.69,86.67,86.68,3100.0,59.3949,59.4018,59.3881,59.3949,3100.0
2014-05-30 14:20:00,86.68,86.69,86.67,86.68,10200.0,59.3949,59.4018,59.3881,59.3949,10200.0
2014-05-30 14:25:00,86.67,86.69,86.67,86.69,4300.0,59.3881,59.4018,59.3881,59.4018,4300.0
2014-05-30 14:30:00,86.68,86.68,86.67,86.67,3500.0,59.3949,59.3949,59.3881,59.3881,3500.0
2014-05-30 14:35:00,86.68,86.69,86.68,86.69,25700.0,59.3949,59.4018,59.3949,59.4018,25700.0
2014-05-30 14:40:00,86.68,86.69,86.67,86.67,6000.0,59.3949,59.4018,59.3881,59.3881,6000.0
2014-05-30 14:45:00,86.68,86.68,86.67,86.68,1300.0,59.3949,59.3949,59.3881,59.3949,1300.0
2014-05-30 14:50:00,86.69,86.7,86.67,86.67,48500.0,59.4018,59.4086,59.3881,59.3881,48500.0
2014-05-30 14:55:00,86.67,86.72,86.67,86.72,18000.0,59.3881,59.4223,59.3881,59.4223,18000.0
2014-05-30 15:00:00,86.71,86.72,86.68,86.7,2700.0,59.4155,59.4223,59.3949,59.4086,2700.0
2014-05-30 15:05:00,86.71,86.71,86.66,86.66,1400.0,59.4155,59.4155,59.3812,59.3812,1400.0
2014-05-30 15:10:00,86.66,86.66,86.66,86.66,0.0,59.3812,59.3812,59.3812,59.3812,0.0
2014-05-30 15:15:00,86.65,86.67,86.64,86.67,2100.0,59.3744,59.3881,59.3675,59.3881,2100.0
2014-05-30 15:20:00,86.65,86.65,86.61,86.61,19800.0,59.3744,59.3744,59.347,59.347,19800.0
2014-05-30 15:25:00,86.66,86.67,86.66,86.67,5000.0,59.3812,59.3881,59.3812,59.3881,5000.0
2014-05-30 15:30:00,86.64,86.64,86.62,86.63,2100.0,59.3675,59.3675,59.3538,59.3607,2100.0
2014-05-30 15:35:00,86.65,86.67,86.65,86.65,1600.0,59.3744,59.3881,59.3744,59.3744,1600.0
2014-05-30 15:40:00,86.67,86.67,86.64,86.64,2200.0,59.3881,59.3881,59.3675,59.3675,2200.0
2014-05-30 15:45:00,86.63,86.67,86.63,86.65,3300.0,59.3607,59.3881,59.3607,59.3744,3300.0
2014-05-30 15:50:00,86.66,86.66,86.66,86.66,100.0,59.3812,59.3812,59.3812,59.3812,100.0
2014-05-30 15:55:00,86.66,86.67,86.65,86.65,2500.0,59.3812,59.3881,59.3744,59.3744,2500.0
2014-06-02 09:30:00,86.3,86.3,86.22,86.28,15500.0,59.2952,59.2952,59.2402,59.2815,15500.0
2014-06-02 09:35:00,86.26,86.26,86.26,86.26,300.0,59.2677,59.2677,59.2677,59.2677,300.0
2014-06-02 09:40:00,86.22,86.22,86.22,86.22,100.0,59.2402,59.2402,59.2402,59.2402,100.0
2014-06-02 09:45:00,86.22,86.26,86.22,86.25,2500.0,59.2402,59.2677,59.2402,59.2609,2500.0
2014-06-02 09:50:00,86.24,86.28,86.22,86.26,10200.0,59.254,59.2815,59.2402,59.2677,10200.0
2014-06-02 09:55:00,86.24,86.27,86.24,86.27,1000.0,59.254,59.2746,59.254,59.2746,1000.0
2014-06-02 10:00:00,86.35,86.35,86.26,86.26,3900.0,59.3296,59.3296,59.2677,59.2677,3900.0
2014-06-02 10:05:00,86.34,86.35,86.29,86.35,500.0,59.3227,59.3296,59.2883,59.3296,500.0
2014-06-02 10:10:00,86.37,86.37,86.3,86.35,800.0,59.3433,59.3433,59.2952,59.3296,800.0
2014-06-02 10:15:00,86.31,86.35,86.31,86.33,600.0,59.3021,59.3296,59.3021,59.3158,600.0
2014-06-02 10:20:00,86.29,86.29,86.29,86.29,1000.0,59.2883,59.2883,59.2883,59.2883,1000.0
2014-06-02 10:25:00,86.33,86.33,86.25,86.26,6400.0,59.3158,59.3158,59.2609,59.2677,6400.0
2014-06-02 10:30:00,86.25,86.31,86.25,86.31,5300.0,59.2609,59.3021,59.2609,59.3021,5300.0
2014-06-02 10:35:00,86.3,86.3,86.24,86.29,6400.0,59.2952,59.2952,59.254,59.2883,6400.0
2014-06-02 10:40:00,86.3,86.3,86.22,86.22,1200.0,59.2952,59.2952,59.2402,59.2402,1200.0
2014-06-02 10:45:00,86.28,86.29,86.2,86.22,2400.0,59.2815,59.2883,59.2265,59.2402,2400.0
2014-06-02 10:50:00,86.2,86.27,86.2,86.23,3500.0,59.2265,59.2746,59.2265,59.2471,3500.0
2014-06-02 10:55:00,86.25,86.27,86.25,86.25,700.0,59.2609,59.2746,59.2609,59.2609,700.0
2014-06-02 11:00:00,86.23,86.25,86.22,86.25,1400.0,59.2471,59.2609,59.2402,59.2609,1400.0
2014-06-02 11:05:00,86.25,86.28,86.2,86.28,2200.0,59.2609,59.2815,59.2265,59.2815,2200.0
2014-06-02 11:10:00,86.22,86.22,86.22,86.22,300.0,59.2402,59.2402,59.2402,59.2402,300.0
2014-06-02 11:15:00,86.26,86.28,86.26,86.28,700.0,59.2677,59.2815,59.2677,59.2815,700.0
2014-06-02 11:20:00,86.22,86.27,86.21,86.27,25300.0,59.2402,59.2746,59.2334,59.2746,25300.0
2014-06-02 11:25:00,86.21,86.22,86.16,86.16,2700.0,59.2334,59.2402,59.199,59.199,2700.0
2014-06-02 11:30:00,86.23,86.23,86.16,86.16,6300.0,59.2471,59.2471,59.199,59.199,6300.0
2014-06-02 11:35:00,86.16,86.22,86.16,86.18,1400.0,59.199,59.2402,59.199,59.2128,1400.0
2014-06-02 11:40:00,86.21,86.21,86.11,86.11,1300.0,59.2334,59.2334,59.1647,59.1647,1300.0
2014-06-02 11:45:00,86.11,86.11,86.11,86.11,100.0,59.1647,59.1647,59.1647,59.1647,100.0
2014-06-02 11:50:00,86.15,86.15,86.15,86.15,100.0,59.1922,59.1922,59.1922,59.1922,100.0
2014-06-02 11:55:00,86.16,86.16,86.13,86.14,900.0,59.199,59.199,59.1784,59.1853,900.0
2014-06-02 12:00:00,86.12,86.12,86.11,86.11,200.0,59.1715,59.1715,59.1647,59.1647,200.0
2014-06-02 12:05:00,86.11,86.12,86.11,86.12,500.0,59.1647,59.1715,59.1647,59.1715,500.0
2014-06-02 12:10:00,86.13,86.13,86.13,86.13,1600.0,59.1784,59.1784,59.1784,59.1784,1600.0
2014-06-02 12:15:00,86.11,86.11,86.09,86.09,1100.0,59.1647,59.1647,59.1509,59.1509,1100.0
2014-06-02 12:20:00,86.12,86.12,86.11,86.11,400.0,59.1715,59.1715,59.1647,59.1647,400.0
2014-06-02 12:25:00,86.1,86.11,86.1,86.11,1100.0,59.1578,59.1647,59.1578,59.1647,1100.0
2014-06-02 12:30:00,86.05,86.05,86.05,86.05,200.0,59.1234,59.1234,59.1234,59.1234,200.0
2014-06-02 12:35:00,86.11,86.11,86.11,86.11,100.0,59.1647,59.1647,59.1647,59.1647,100.0
2014-06-02 12:40:00,86.11,86.11,86.06,86.06,1900.0,59.1647,59.1647,59.1303,59.1303,1900.0
2014-06-02 12:45:00,86.06,86.06,86.06,86.06,0.0,59.1303,59.1303,59.1303,59.1303,0.0
2014-06-02 12:50:00,86.08,86.12,86.08,86.09,4200.0,59.1441,59.1715,59.1441,59.1509,4200.0
2014-06-02 12:55:00,86.1,86.1,86.09,86.09,900.0,59.1578,59.1578,59.1509,59.1509,900.0
2014-06-02 13:00:00,86.09,86.15,86.09,86.15,600.0,59.1509,59.1922,59.1509,59.1922,600.0
2014-06-02 13:05:00,86.15,86.15,86.09,86.12,50800.0,59.1922,59.1922,59.1509,59.1715,50800.0
2014-06-02 13:10:00,86.14,86.15,86.14,86.15,2400.0,59.1853,59.1922,59.1853,59.1922,2400.0
2014-06-02 13:15:00,86.15,86.15,86.09,86.09,700.0,59.1922,59.1922,59.1509,59.1509,700.0
2014-06-02 13:20:00,86.09,86.15,86.09,86.15,1400.0,59.1509,59.1922,59.1509,59.1922,1400.0
2014-06-02 13:25:00,86.15,86.15,86.15,86.15,100.0,59.1922,59.1922,59.1922,59.1922,100.0
2014-06-02 13:30:00,86.1,86.14,86.1,86.14,400.0,59.1578,59.1853,59.1578,59.1853,400.0
2014-06-02 13:35:00,86.09,86.14,86.09,86.14,1700.0,59.1509,59.1853,59.1509,59.1853,1700.0
2014-06-02 13:40:00,86.11,86.13,86.09,86.13,3000.0,59.1647,59.1784,59.1509,59.1784,3000.0
2014-06-02 13:45:00,86.09,86.11,86.09,86.11,7200.0,59.1509,59.1647,59.1509,59.1647,7200.0
2014-06-02 13:50:00,86.09,86.1,86.09,86.1,500.0,59.1509,59.1578,59.1509,59.1578,500.0
2014-06-02 13:55:00,86.09,86.09,86.08,86.08,400.0,59.1509,59.1509,59.1441,59.1441,400.0
2014-06-02 14:00:00,86.1,86.16,86.1,86.1,1400.0,59.1578,59.199,59.1578,59.1578,1400.0
2014-06-02 14:05:00,86.1,86.14,86.06,86.11,2500.0,59.1578,59.1853,59.1303,59.1647,2500.0
2014-06-02 14:10:00,86.1,86.12,86.1,86.12,700.0,59.1578,59.1715,59.1578,59.1715,700.0
2014-06-02 14:15:00,86.12,86.12,86.12,86.12,300.0,59.1715,59.1715,59.1715,59.1715,300.0
2014-06-02 14:20:00,86.14,86.14,86.1,86.1,500.0,59.1853,59.1853,59.1578,59.1578,500.0
2014-06-02 14:25:00,86.06,86.06,86.06,86.06,3100.0,59.1303,59.1303,59.1303,59.1303,3100.0
2014-06-02 14:30:00,86.11,86.11,86.09,86.1,2300.0,59.1647,59.1647,59.1509,59.1578,2300.0
2014-06-02 14:35:00,86.09,86.1,86.09,86.09,2300.0,59.1509,59.1578,59.1509,59.1509,2300.0
2014-06-02 14:40:00,86.1,86.12,86.09,86.12,1100.0,59.1578,59.1715,59.1509,59.1715,1100.0
2014-06-02 14:45:00,86.05,86.07,86.05,86.07,400.0,59.1234,59.1372,59.1234,59.1372,400.0
2014-06-02 14:50:00,86.12,86.12,86.09,86.1,2200.0,59.1715,59.1715,59.1509,59.1578,2200.0
2014-06-02 14:55:00,86.1,86.1,86.1,86.1,100.0,59.1578,59.1578,59.1578,59.1578,100.0
2014-06-02 15:00:00,86.1,86.19,86.09,86.13,25900.0,59.1578,59.2196,59.1509,59.1784,25900.0
2014-06-02 15:05:00,86.13,86.17,86.11,86.13,3700.0,59.1784,59.2059,59.1647,59.1784,3700.0
2014-06-02 15:10:00,86.15,86.15,86.14,86.14,3500.0,59.1922,59.1922,59.1853,59.1853,3500.0
2014-06-02 15:15:00,86.12,86.17,86.1,86.14,1700.0,59.1715,59.2059,59.1578,59.1853,1700.0
2014-06-02 15:20:00,86.12,86.17,86.12,86.15,2600.0,59.1715,59.2059,59.1715,59.1922,2600.0
2014-06-02 15:25:00,86.12,86.16,86.12,86.13,2100.0,59.1715,59.199,59.1715,59.1784,2100.0
2014-06-02 15:30:00,86.12,86.12,86.11,86.12,800.0,59.1715,59.1715,59.1647,59.1715,800.0
2014-06-02 15:35:00,86.1,86.1,86.1,86.1,400.0,59.1578,59.1578,59.1578,59.1578,400.0
2014-06-02 15:40:00,86.09,86.12,86.09,86.1,1200.0,59.1509,59.1715,59.1509,59.1578,1200.0
2014-06-02 15:45:00,86.13,86.13,86.1,86.1,2300.0,59.1784,59.1784,59.1578,59.1578,2300.0
2014-06-02 15:50:00,86.12,86.12,86.1,86.11,2600.0,59.1715,59.1715,59.1578,59.1647,2600.0
2014-06-02 15:55:00,86.1,86.13,86.1,86.12,1900.0,59.1578,59.1784,59.1578,59.1715,1900.0
2014-06-03 09:30:00,86.09,86.09,86.05,86.06,10600.0,59.1509,59.1509,59.1234,59.1303,10600.0
2014-06-03 09:35:00,86.07,86.07,86.06,86.06,400.0,59.1372,59.1372,59.1303,59.1303,400.0
2014-06-03 09:40:00,86.06,86.07,86.05,86.05,9700.0,59.1303,59.1372,59.1234,59.1234,9700.0
2014-06-03 09:45:00,86.0,86.05,86.0,86.0,3000.0,59.0891,59.1234,59.0891,59.0891,3000.0
2014-06-03 09:50:00,86.0,86.0,86.0,86.0,0.0,59.0891,59.0891,59.0891,59.0891,0.0
2014-06-03 09:55:00,86.0,86.02,86.0,86.02,2400.0,59.0891,59.1028,59.0891,59.1028,2400.0
2014-06-03 10:00:00,86.04,86.04,86.0,86.03,2100.0,59.1166,59.1166,59.0891,59.1097,2100.0
2014-06-03 10:05:00,86.01,86.02,86.0,86.0,5200.0,59.096,59.1028,59.0891,59.0891,5200.0
2014-06-03 10:10:00,86.0,86.0,86.0,86.0,100.0,59.0891,59.0891,59.0891,59.0891,100.0
2014-06-03 10:15:00,86.0,86.01,85.97,86.0,4000.0,59.0891,59.096,59.0685,59.0891,4000.0
2014-06-03 10:20:00,86.0,86.01,86.0,86.01,200.0,59.0891,59.096,59.0891,59.096,200.0
2014-06-03 10:25:00,86.0,86.01,85.98,85.98,1000.0,59.0891,59.096,59.0754,59.0754,1000.0
2014-06-03 10:30:00,85.96,85.97,85.95,85.97,900.0,59.0616,59.0685,59.0547,59.0685,900.0
2014-06-03 10:35:00,85.97,85.97,85.97,85.97,500.0,59.0685,59.0685,59.0685,59.0685,500.0
2014-06-03 10:40:00,85.94,85.97,85.94,85.96,1600.0,59.0479,59.0685,59.0479,59.0616,1600.0
2014-06-03 10:45:00,85.95,85.97,85.95,85.97,200.0,59.0547,59.0685,59.0547,59.0685,200.0
2014-06-03 10:50:00,85.94,85.97,85.94,85.97,1200.0,59.0479,59.0685,59.0479,59.0685,1200.0
2014-06-03 10:55:00,85.97,85.97,85.97,85.97,0.0,59.0685,59.0685,59.0685,59.0685,0.0
2014-06-03 11:00:00,85.95,85.97,85.95,85.95,2300.0,59.0547,59.0685,59.0547,59.0547,2300.0
2014-06-03 11:05:00,85.97,85.99,85.96,85.99,1700.0,59.0685,59.0822,59.0616,59.0822,1700.0
2014-06-03 11:10:00,85.99,85.99,85.96,85.97,1900.0,59.0822,59.0822,59.0616,59.0685,1900.0
2014-06-03 11:15:00,85.99,85.99,85.96,85.98,500.0,59.0822,59.0822,59.0616,59.0754,500.0
2014-06-03 11:20:00,85.98,85.99,85.98,85.99,1200.0,59.0754,59.0822,59.0754,59.0822,1200.0
2014-06-03 11:25:00,85.99,86.01,85.99,86.01,900.0,59.0822,59.096,59.0822,59.096,900.0
2014-06-03 11:30:00,86.01,86.01,85.98,86.01,1200.0,59.096,59.096,59.0754,59.096,1200.0
2014-06-03 11:35:00,86.01,86.01,86.0,86.0,200.0,59.096,59.096,59.0891,59.0891,200.0
2014-06-03 11:40:00,86.0,86.01,86.0,86.01,800.0,59.0891,59.096,59.0891,59.096,800.0
2014-06-03 11:45:00,86.01,86.01,86.01,86.01,1000.0,59.096,59.096,59.096,59.096,1000.0
2014-06-03 11:50:00,85.99,86.06,85.99,86.06,500.0,59.0822,59.1303,59.0822,59.1303,500.0
2014-06-03 11:55:00,86.01,86.01,86.01,86.01,400.0,59.096,59.096,59.096,59.096,400.0
2014-06-03 12:00:00,86.05,86.05,86.05,86.05,1600.0,59.1234,59.1234,59.1234,59.1234,1600.0
2014-06-03 12:05:00,86.05,86.07,86.05,86.07,600.0,59.1234,59.1372,59.1234,59.1372,600.0
2014-06-03 12:10:00,86.01,86.07,86.01,86.07,900.0,59.096,59.1372,59.096,59.1372,900.0
2014-06-03 12:15:00,86.07,86.07,86.01,86.04,4000.0,59.1372,59.1372,59.096,59.1166,4000.0
2014-06-03 12:20:00,86.03,86.06,86.02,86.06,1200.0,59.1097,59.1303,59.1028,59.1303,1200.0
2014-06-03 12:25:00,86.04,86.06,86.04,86.05,1100.0,59.1166,59.1303,59.1166,59.1234,1100.0
2014-06-03 12:30:00,86.04,86.06,86.01,86.01,1400.0,59.1166,59.1303,59.096,59.096,1400.0
2014-06-03 12:35:00,86.05,86.05,86.02,86.03,7200.0,59.1234,59.1234,59.1028,59.1097,7200.0
2014-06-03 12:40:00,86.05,86.05,86.03,86.05,1100.0,59.1234,59.1234,59.1097,59.1234,1100.0
2014-06-03 12:45:00,86.02,86.05,86.02,86.04,5000.0,59.1028,59.1234,59.1028,59.1166,5000.0
2014-06-03 12:50:00,86.04,86.05,86.02,86.02,400.0,59.1166,59.1234,59.1028,59.1028,400.0
2014-06-03 12:55:00,86.05,86.05,86.03,86.03,700.0,59.1234,59.1234,59.1097,59.1097,700.0
2014-06-03 13:00:00,86.03,86.03,86.03,86.03,500.0,59.1097,59.1097,59.1097,59.1097,500.0
2014-06-03 13:05:00,86.02,86.03,86.01,86.01,2500.0,59.1028,59.1097,59.096,59.096,2500.0
2014-06-03 13:10:00,86.01,86.01,86.01,86.01,200.0,59.096,59.096,59.096,59.096,200.0
2014-06-03 13:15:00,86.0,86.01,85.95,85.95,12100.0,59.0891,59.096,59.0547,59.0547,12100.0
2014-06-03 13:20:00,85.96,85.96,85.95,85.95,3200.0,59.0616,59.0616,59.0547,59.0547,3200.0
2014-06-03 13:25:00,85.95,85.96,85.95,85.96,2500.0,59.0547,59.0616,59.0547,59.0616,2500.0
2014-06-03 13:30:00,85.95,85.96,85.95,85.95,4400.0,59.0547,59.0616,59.0547,59.0547,4400.0
2014-06-03 13:35:00,85.95,85.95,85.91,85.93,5400.0,59.0547,59.0547,59.0273,59.041,5400.0
2014-06-03 13:40:00,85.93,85.93,85.91,85.91,11000.0,59.041,59.041,59.0273,59.0273,11000.0
2014-06-03 13:45:00,85.9,85.9,85.9,85.9,1600.0,59.0204,59.0204,59.0204,59.0204,1600.0
2014-06-03 13:50:00,85.9,85.95,85.9,85.93,900.0,59.0204,59.0547,59.0204,59.041,900.0
2014-06-03 13:55:00,85.92,85.92,85.9,85.9,1800.0,59.0341,59.0341,59.0204,59.0204,1800.0
2014-06-03 14:00:00,85.9,85.91,85.84,85.86,2200.0,59.0204,59.0273,58.9792,58.9929,2200.0
2014-06-03 14:05:00,85.93,85.93,85.89,85.89,300.0,59.041,59.041,59.0135,59.0135,300.0
2014-06-03 14:10:00,85.89,85.89,85.89,85.89,0.0,59.0135,59.0135,59.0135,59.0135,0.0
2014-06-03 14:15:00,85.86,85.91,85.86,85.91,200.0,58.9929,59.0273,58.9929,59.0273,200.0
2014-06-03 14:20:00,85.91,85.91,85.91,85.91,200.0,59.0273,59.0273,59.0273,59.0273,200.0
2014-06-03 14:25:00,85.91,85.91,85.85,85.89,1900.0,59.0273,59.0273,58.986,59.0135,1900.0
2014-06-03 14:30:00,85.9,85.9,85.9,85.9,300.0,59.0204,59.0204,59.0204,59.0204,300.0
2014-06-03 14:35:00,85.93,85.93,85.87,85.9,2500.0,59.041,59.041,58.9998,59.0204,2500.0
2014-06-03 14:40:00,85.88,85.88,85.88,85.88,200.0,59.0066,59.0066,59.0066,59.0066,200.0
2014-06-03 14:45:00,85.89,85.9,85.83,85.83,2800.0,59.0135,59.0204,58.9723,58.9723,2800.0
2014-06-03 14:50:00,85.83,85.89,85.83,85.89,500.0,58.9723,59.0135,58.9723,59.0135,500.0
2014-06-03 14:55:00,85.86,85.87,85.86,85.87,900.0,58.9929,58.9998,58.9929,58.9998,900.0
2014-06-03 15:00:00,85.87,85.87,85.86,85.86,900.0,58.9998,58.9998,58.9929,58.9929,900.0
2014-06-03 15:05:00,85.86,85.89,85.86,85.88,700.0,58.9929,59.0135,58.9929,59.0066,700.0
2014-06-03 15:10:00,85.89,85.9,85.89,85.89,2400.0,59.0135,59.0204,59.0135,59.0135,2400.0
2014-06-03 15:15:00,85.89,85.89,85.84,85.84,1500.0,59.0135,59.0135,58.9792,58.9792,1500.0
2014-06-03 15:20:00,85.84,85.89,85.84,85.85,3700.0,58.9792,59.0135,58.9792,58.986,3700.0
2014-06-03 15:25:00,85.85,85.88,85.85,85.88,900.0,58.986,59.0066,58.986,59.0066,900.0
2014-06-03 15:30:00,85.86,85.87,85.85,85.85,600.0,58.9929,58.9998,58.986,58.986,600.0
2014-06-03 15:35:00,85.86,85.88,85.85,85.88,1000.0,58.9929,59.0066,58.986,59.0066,1000.0
2014-06-03 15:40:00,85.88,85.88,85.85,85.85,700.0,59.0066,59.0066,58.986,58.986,700.0
2014-06-03 15:45:00,85.85,85.88,85.85,85.86,2800.0,58.986,59.0066,58.986,58.9929,2800.0
2014-06-03 15:50:00,85.85,85.87,85.85,85.87,2500.0,58.986,58.9998,58.986,58.9998,2500.0
2014-06-03 15:55:00,85.87,85.87,85.85,85.86,1700.0,58.9998,58.9998,58.986,58.9929,1700.0
2014-06-04 09:30:00,85.96,85.96,85.96,85.96,3400.0,59.0616,59.0616,59.0616,59.0616,3400.0
2014-06-04 09:35:00,85.95,85.95,85.94,85.95,1900.0,59.0547,59.0547,59.0479,59.0547,1900.0
2014-06-04 09:40:00,85.94,85.94,85.94,85.94,300.0,59.0479,59.0479,59.0479,59.0479,300.0
2014-06-04 09:45:00,85.94,85.95,85.92,85.95,600.0,59.0479,59.0547,59.0341,59.0547,600.0
2014-06-04 09:50:00,85.93,85.93,85.93,85.93,1800.0,59.041,59.041,59.041,59.041,1800.0
2014-06-04 09:55:00,85.93,85.93,85.92,85.92,500.0,59.041,59.041,59.0341,59.0341,500.0
2014-06-04 10:00:00,85.92,85.92,85.77,85.82,37900.0,59.0341,59.0341,58.9311,58.9654,37900.0
2014-06-04 10:05:00,85.86,85.86,85.82,85.86,9100.0,58.9929,58.9929,58.9654,58.9929,9100.0
2014-06-04 10:10:00,85.86,85.86,85.78,85.78,1300.0,58.9929,58.9929,58.9379,58.9379,1300.0
2014-06-04 10:15:00,85.78,85.78,85.78,85.78,0.0,58.9379,58.9379,58.9379,58.9379,0.0
2014-06-04 10:20:00,85.78,85.81,85.78,85.81,2600.0,58.9379,58.9585,58.9379,58.9585,2600.0
2014-06-04 10:25:00,85.81,85.81,85.81,85.81,0.0,58.9585,58.9585,58.9585,58.9585,0.0
2014-06-04 10:30:00,85.81,85.82,85.8,85.8,1300.0,58.9585,58.9654,58.9517,58.9517,1300.0
2014-06-04 10:35:00,85.77,85.8,85.77,85.8,1100.0,58.9311,58.9517,58.9311,58.9517,1100.0
2014-06-04 10:40:00,85.8,85.8,85.76,85.76,4300.0,58.9517,58.9517,58.9242,58.9242,4300.0
2014-06-04 10:45:00,85.76,85.79,85.76,85.79,900.0,58.9242,58.9448,58.9242,58.9448,900.0
2014-06-04 10:50:00,85.78,85.79,85.75,85.79,1900.0,58.9379,58.9448,58.9173,58.9448,1900.0
2014-06-04 10:55:00,85.75,85.79,85.74,85.74,2500.0,58.9173,58.9448,58.9105,58.9105,2500.0
2014-06-04 11:00:00,85.73,85.74,85.72,85.73,10400.0,58.9036,58.9105,58.8967,58.9036,10400.0
2014-06-04 11:05:00,85.74,85.74,85.74,85.74,1600.0,58.9105,58.9105,58.9105,58.9105,1600.0
2014-06-04 11:10:00,85.74,85.74,85.73,85.74,3700.0,58.9105,58.9105,58.9036,58.9105,3700.0
2014-06-04 11:15:00,85.73,85.73,85.73,85.73,400.0,58.9036,58.9036,58.9036,58.9036,400.0
2014-06-04 11:20:00,85.73,85.73,85.73,85.73,2500.0,58.9036,58.9036,58.9036,58.9036,2500.0
2014-06-04 11:25:00,85.73,85.73,85.73,85.73,300.0,58.9036,58.9036,58.9036,58.9036,300.0
2014-06-04 11:30:00,85.74,85.74,85.74,85.74,200.0,58.9105,58.9105,58.9105,58.9105,200.0
2014-06-04 11:35:00,85.74,85.74,85.73,85.73,1200.0,58.9105,58.9105,58.9036,58.9036,1200.0
2014-06-04 11:40:00,85.73,85.73,85.73,85.73,100.0,58.9036,58.9036,58.9036,58.9036,100.0
2014-06-04 11:45:00,85.73,85.74,85.73,85.74,3200.0,58.9036,58.9105,58.9036,58.9105,3200.0
2014-06-04 11:50:00,85.74,85.74,85.73,85.73,400.0,58.9105,58.9105,58.9036,58.9036,400.0
2014-06-04 11:55:00,85.74,85.74,85.74,85.74,500.0,58.9105,58.9105,58.9105,58.9105,500.0
2014-06-04 12:00:00,85.74,85.74,85.74,85.74,900.0,58.9105,58.9105,58.9105,58.9105,900.0
2014-06-04 12:05:00,85.74,85.74,85.74,85.74,100.0,58.9105,58.9105,58.9105,58.9105,100.0
2014-06-04 12:10:00,85.74,85.74,85.73,85.73,1000.0,58.9105,58.9105,58.9036,58.9036,1000.0
2014-06-04 12:15:00,85.74,85.79,85.74,85.79,3600.0,58.9105,58.9448,58.9105,58.9448,3600.0
2014-06-04 12:20:00,85.82,85.82,85.79,85.82,700.0,58.9654,58.9654,58.9448,58.9654,700.0
2014-06-04 12:25:00,85.82,85.82,85.75,85.75,600.0,58.9654,58.9654,58.9173,58.9173,600.0
2014-06-04 12:30:00,85.8,85.81,85.8,85.81,500.0,58.9517,58.9585,58.9517,58.9585,500.0
2014-06-04 12:35:00,85.8,85.8,85.75,85.75,300.0,58.9517,58.9517,58.9173,58.9173,300.0
2014-06-04 12:40:00,85.75,85.75,85.75,85.75,0.0,58.9173,58.9173,58.9173,58.9173,0.0
2014-06-04 12:45:00,85.81,85.81,85.81,85.81,200.0,58.9585,58.9585,58.9585,58.9585,200.0
2014-06-04 12:50:00,85.81,85.81,85.79,85.79,20900.0,58.9585,58.9585,58.9448,58.9448,20900.0
2014-06-04 12:55:00,85.79,85.79,85.79,85.79,0.0,58.9448,58.9448,58.9448,58.9448,0.0
2014-06-04 13:00:00,85.81,85.81,85.81,85.81,200.0,58.9585,58.9585,58.9585,58.9585,200.0
2014-06-04 13:05:00,85.78,85.78,85.78,85.78,200.0,58.9379,58.9379,58.9379,58.9379,200.0
2014-06-04 13:10:00,85.78,85.78,85.77,85.77,800.0,58.9379,58.9379,58.9311,58.9311,800.0
2014-06-04 13:15:00,85.76,85.76,85.75,85.75,1400.0,58.9242,58.9242,58.9173,58.9173,1400.0
2014-06-04 13:20:00,85.75,85.75,85.74,85.74,400.0,58.9173,58.9173,58.9105,58.9105,400.0
2014-06-04 13:25:00,85.74,85.76,85.74,85.74,300.0,58.9105,58.9242,58.9105,58.9105,300.0
2014-06-04 13:30:00,85.75,85.75,85.75,85.75,300.0,58.9173,58.9173,58.9173,58.9173,300.0
2014-06-04 13:35:00,85.75,85.75,85.75,85.75,400.0,58.9173,58.9173,58.9173,58.9173,400.0
2014-06-04 13:40:00,85.73,85.74,85.73,85.74,300.0,58.9036,58.9105,58.9036,58.9105,300.0
2014-06-04 13:45:00,85.74,85.76,85.74,85.75,700.0,58.9105,58.9242,58.9105,58.9173,700.0
2014-06-04 13:50:00,85.76,85.76,85.74,85.75,600.0,58.9242,58.9242,58.9105,58.9173,600.0
2014-06-04 13:55:00,85.74,85.74,85.71,85.74,8000.0,58.9105,58.9105,58.8898,58.9105,8000.0
2014-06-04 14:00:00,85.75,85.75,85.74,85.74,1400.0,58.9173,58.9173,58.9105,58.9105,1400.0
2014-06-04 14:05:00,85.73,85.75,85.73,85.73,700.0,58.9036,58.9173,58.9036,58.9036,700.0
2014-06-04 14:10:00,85.73,85.73,85.72,85.73,3500.0,58.9036,58.9036,58.8967,58.9036,3500.0
2014-06-04 14:15:00,85.73,85.75,85.73,85.75,300.0,58.9036,58.9173,58.9036,58.9173,300.0
2014-06-04 14:20:00,85.72,85.74,85.72,85.72,2800.0,58.8967,58.9105,58.8967,58.8967,2800.0
2014-06-04 14:25:00,85.72,85.73,85.72,85.73,1500.0,58.8967,58.9036,58.8967,58.9036,1500.0
2014-06-04 14:30:00,85.73,85.74,85.72,85.74,2800.0,58.9036,58.9105,58.8967,58.9105,2800.0
2014-06-04 14:35:00,85.73,85.73,85.73,85.73,200.0,58.9036,58.9036,58.9036,58.9036,200.0
2014-06-04 14:40:00,85.73,85.73,85.73,85.73,200.0,58.9036,58.9036,58.9036,58.9036,200.0
2014-06-04 14:45:00,85.76,85.77,85.76,85.76,700.0,58.9242,58.9311,58.9242,58.9242,700.0
2014-06-04 14:50:00,85.8,85.8,85.76,85.78,2700.0,58.9517,58.9517,58.9242,58.9379,2700.0
2014-06-04 14:55:00,85.77,85.79,85.76,85.79,1200.0,58.9311,58.9448,58.9242,58.9448,1200.0
2014-06-04 15:00:00,85.79,85.79,85.79,85.79,0.0,58.9448,58.9448,58.9448,58.9448,0.0
2014-06-04 15:05:00,85.76,85.78,85.76,85.78,900.0,58.9242,58.9379,58.9242,58.9379,900.0
2014-06-04 15:10:00,85.78,85.79,85.78,85.79,3900.0,58.9379,58.9448,58.9379,58.9448,3900.0
2014-06-04 15:15:00,85.79,85.79,85.77,85.77,1800.0,58.9448,58.9448,58.9311,58.9311,1800.0
2014-06-04 15:20:00,85.76,85.77,85.76,85.77,1800.0,58.9242,58.9311,58.9242,58.9311,1800.0
2014-06-04 15:25:00,85.76,85.77,85.76,85.76,2700.0,58.9242,58.9311,58.9242,58.9242,2700.0
2014-06-04 15:30:00,85.76,85.77,85.74,85.74,3200.0,58.9242,58.9311,58.9105,58.9105,3200.0
2014-06-04 15:35:00,85.73,85.76,85.72,85.73,2200.0,58.9036,58.9242,58.8967,58.9036,2200.0
2014-06-04 15:40:00,85.73,85.77,85.73,85.74,3800.0,58.9036,58.9311,58.9036,58.9105,3800.0
2014-06-04 15:45:00,85.74,85.76,85.73,85.74,3900.0,58.9105,58.9242,58.9036,58.9105,3900.0
2014-06-04 15:50:00,85.74,85.76,85.74,85.74,4500.0,58.9105,58.9242,58.9105,58.9105,4500.0
2014-06-04 15:55:00,85.74,85.77,85.73,85.73,12900.0,58.9105,58.9311,58.9036,58.9036,12900.0
2014-06-05 09:30:00,85.81,85.83,85.77,85.83,8500.0,58.9585,58.9723,58.9311,58.9723,8500.0
2014-06-05 09:35:00,85.83,85.83,85.82,85.82,600.0,58.9723,58.9723,58.9654,58.9654,600.0
2014-06-05 09:40:00,85.81,85.85,85.81,85.82,1800.0,58.9585,58.986,58.9585,58.9654,1800.0
2014-06-05 09:45:00,85.82,85.84,85.76,85.76,3000.0,58.9654,58.9792,58.9242,58.9242,3000.0
2014-06-05 09:50:00,85.78,85.86,85.78,85.8,1400.0,58.9379,58.9929,58.9379,58.9517,1400.0
2014-06-05 09:55:00,85.89,85.89,85.89,85.89,200.0,59.0135,59.0135,59.0135,59.0135,200.0
2014-06-05 10:00:00,85.85,85.85,85.83,85.85,1600.0,58.986,58.986,58.9723,58.986,1600.0
2014-06-05 10:05:00,85.81,85.85,85.81,85.84,900.0,58.9585,58.986,58.9585,58.9792,900.0
2014-06-05 10:10:00,85.85,85.93,85.85,85.9,2900.0,58.986,59.041,58.986,59.0204,2900.0
2014-06-05 10:15:00,85.87,85.91,85.84,85.89,1900.0,58.9998,59.0273,58.9792,59.0135,1900.0
2014-06-05 10:20:00,85.87,85.87,85.86,85.87,700.0,58.9998,58.9998,58.9929,58.9998,700.0
2014-06-05 10:25:00,85.9,85.9,85.86,85.88,900.0,59.0204,59.0204,58.9929,59.0066,900.0
2014-06-05 10:30:00,85.87,85.87,85.87,85.87,300.0,58.9998,58.9998,58.9998,58.9998,300.0
2014-06-05 10:35:00,85.85,85.85,85.84,85.84,300.0,58.986,58.986,58.9792,58.9792,300.0
2014-06-05 10:40:00,85.87,85.87,85.87,85.87,600.0,58.9998,58.9998,58.9998,58.9998,600.0
2014-06-05 10:45:00,85.92,85.92,85.9,85.9,800.0,59.0341,59.0341,59.0204,59.0204,800.0
2014-06-05 10:50:00,85.9,85.9,85.9,85.9,0.0,59.0204,59.0204,59.0204,59.0204,0.0
2014-06-05 10:55:00,85.88,85.88,85.82,85.82,1200.0,59.0066,59.0066,58.9654,58.9654,1200.0
2014-06-05 11:00:00,85.89,85.9,85.89,85.9,200.0,59.0135,59.0204,59.0135,59.0204,200.0
2014-06-05 11:05:00,85.9,85.9,85.88,85.88,400.0,59.0204,59.0204,59.0066,59.0066,400.0
2014-06-05 11:10:00,85.9,85.9,85.9,85.9,1300.0,59.0204,59.0204,59.0204,59.0204,1300.0
2014-06-05 11:15:00,85.9,85.9,85.9,85.9,100.0,59.0204,59.0204,59.0204,59.0204,100.0
2014-06-05 11:20:00,85.9,85.92,85.9,85.91,1000.0,59.0204,59.0341,59.0204,59.0273,1000.0
2014-06-05 11:25:00,85.93,85.94,85.93,85.94,200.0,59.041,59.0479,59.041,59.0479,200.0
2014-06-05 11:30:00,85.94,85.98,85.94,85.97,300.0,59.0479,59.0754,59.0479,59.0685,300.0
2014-06-05 11:35:00,85.96,85.97,85.96,85.97,200.0,59.0616,59.0685,59.0616,59.0685,200.0
2014-06-05 11:40:00,85.91,85.93,85.91,85.93,1400.0,59.0273,59.041,59.0273,59.041,1400.0
2014-06-05 11:45:00,85.95,85.95,85.95,85.95,100.0,59.0547,59.0547,59.0547,59.0547,100.0
2014-06-05 11:50:00,85.93,85.98,85.92,85.95,3600.0,59.041,59.0754,59.0341,59.0547,3600.0
2014-06-05 11:55:00,85.95,85.95,85.95,85.95,0.0,59.0547,59.0547,59.0547,59.0547,0.0
2014-06-05 12:00:00,85.93,85.93,85.93,85.93,200.0,59.041,59.041,59.041,59.041,200.0
2014-06-05 12:05:00,85.95,85.95,85.94,85.95,400.0,59.0547,59.0547,59.0479,59.0547,400.0
2014-06-05 12:10:00,85.96,86.0,85.96,86.0,700.0,59.0616,59.0891,59.0616,59.0891,700.0
2014-06-05 12:15:00,86.0,86.0,86.0,86.0,200.0,59.0891,59.0891,59.0891,59.0891,200.0
2014-06-05 12:20:00,85.98,85.98,85.94,85.94,1100.0,59.0754,59.0754,59.0479,59.0479,1100.0
2014-06-05 12:25:00,85.94,85.94,85.93,85.93,500.0,59.0479,59.0479,59.041,59.041,500.0
2014-06-05 12:30:00,85.93,85.94,85.93,85.94,300.0,59.041,59.0479,59.041,59.0479,300.0
2014-06-05 12:35:00,85.95,85.96,85.9,85.9,6700.0,59.0547,59.0616,59.0204,59.0204,6700.0
2014-06-05 12:40:00,85.93,85.93,85.93,85.93,400.0,59.041,59.041,59.041,59.041,400.0
2014-06-05 12:45:00,85.93,85.93,85.93,85.93,0.0,59.041,59.041,59.041,59.041,0.0
2014-06-05 12:50:00,85.95,85.95,85.95,85.95,700.0,59.0547,59.0547,59.0547,59.0547,700.0
2014-06-05 12:55:00,85.95,85.95,85.95,85.95,0.0,59.0547,59.0547,59.0547,59.0547,0.0
2014-06-05 13:00:00,85.95,85.99,85.95,85.96,2500.0,59.0547,59.0822,59.0547,59.0616,2500.0
2014-06-05 13:05:00,85.97,85.97,85.96,85.97,3800.0,59.0685,59.0685,59.0616,59.0685,3800.0
2014-06-05 13:10:00,85.97,85.97,85.97,85.97,200.0,59.0685,59.0685,59.0685,59.0685,200.0
2014-06-05 13:15:00,85.96,85.96,85.96,85.96,200.0,59.0616,59.0616,59.0616,59.0616,200.0
2014-06-05 13:20:00,85.96,85.96,85.94,85.94,2800.0,59.0616,59.0616,59.0479,59.0479,2800.0
2014-06-05 13:25:00,85.95,85.96,85.95,85.95,600.0,59.0547,59.0616,59.0547,59.0547,600.0
2014-06-05 13:30:00,85.93,85.93,85.93,85.93,100.0,59.041,59.041,59.041,59.041,100.0
2014-06-05 13:35:00,85.93,85.93,85.93,85.93,0.0,59.041,59.041,59.041,59.041,0.0
2014-06-05 13:40:00,85.94,85.95,85.94,85.95,900.0,59.0479,59.0547,59.0479,59.0547,900.0
2014-06-05 13:45:00,85.94,85.94,85.94,85.94,200.0,59.0479,59.0479,59.0479,59.0479,200.0
2014-06-05 13:50:00,85.95,85.96,85.93,85.93,2900.0,59.0547,59.0616,59.041,59.041,2900.0
2014-06-05 13:55:00,85.97,85.97,85.93,85.93,2900.0,59.0685,59.0685,59.041,59.041,2900.0
2014-06-05 14:00:00,85.96,85.96,85.96,85.96,1100.0,59.0616,59.0616,59.0616,59.0616,1100.0
2014-06-05 14:05:00,85.94,85.94,85.94,85.94,100.0,59.0479,59.0479,59.0479,59.0479,100.0
2014-06-05 14:10:00,85.97,85.97,85.97,85.97,300.0,59.0685,59.0685,59.0685,59.0685,300.0
2014-06-05 14:15:00,85.95,85.95,85.95,85.95,200.0,59.0547,59.0547,59.0547,59.0547,200.0
2014-06-05 14:20:00,85.98,85.98,85.95,85.97,2100.0,59.0754,59.0754,59.0547,59.0685,2100.0
2014-06-05 14:25:00,85.97,85.97,85.97,85.97,600.0,59.0685,59.0685,59.0685,59.0685,600.0
2014-06-05 14:30:00,85.96,85.96,85.94,85.94,900.0,59.0616,59.0616,59.0479,59.0479,900.0
2014-06-05 14:35:00,85.95,85.97,85.95,85.97,600.0,59.0547,59.0685,59.0547,59.0685,600.0
2014-06-05 14:40:00,85.94,85.96,85.94,85.96,600.0,59.0479,59.0616,59.0479,59.0616,600.0
2014-06-05 14:45:00,85.94,85.94,85.94,85.94,400.0,59.0479,59.0479,59.0479,59.0479,400.0
2014-06-05 14:50:00,85.95,85.96,85.94,85.94,1900.0,59.0547,59.0616,59.0479,59.0479,1900.0
2014-06-05 14:55:00,85.92,85.93,85.9,85.93,2000.0,59.0341,59.041,59.0204,59.041,2000.0
2014-06-05 15:00:00,85.91,85.91,85.91,85.91,200.0,59.0273,59.0273,59.0273,59.0273,200.0
2014-06-05 15:05:00,85.94,85.94,85.9,85.93,1400.0,59.0479,59.0479,59.0204,59.041,1400.0
2014-06-05 15:10:00,85.92,85.92,85.91,85.92,1500.0,59.0341,59.0341,59.0273,59.0341,1500.0
2014-06-05 15:15:00,85.91,85.91,85.9,85.9,800.0,59.0273,59.0273,59.0204,59.0204,800.0
2014-06-05 15:20:00,85.9,85.92,85.9,85.92,600.0,59.0204,59.0341,59.0204,59.0341,600.0
2014-06-05 15:25:00,85.9,85.93,85.9,85.93,1000.0,59.0204,59.041,59.0204,59.041,1000.0
2014-06-05 15:30:00,85.94,85.94,85.94,85.94,100.0,59.0479,59.0479,59.0479,59.0479,100.0
2014-06-05 15:35:00,85.9,85.9,85.9,85.9,300.0,59.0204,59.0204,59.0204,59.0204,300.0
2014-06-05 15:40:00,85.91,85.95,85.91,85.95,700.0,59.0273,59.0547,59.0273,59.0547,700.0
2014-06-05 15:45:00,85.94,85.94,85.9,85.94,5500.0,59.0479,59.0479,59.0204,59.0479,5500.0
2014-06-05 15:50:00,85.93,85.94,85.9,85.92,1100.0,59.041,59.0479,59.0204,59.0341,1100.0
2014-06-05 15:55:00,85.93,85.95,85.92,85.95,2300.0,59.041,59.0547,59.0341,59.0547,2300.0
2014-06-06 09:30:00,86.09,86.17,86.0,86.09,13000.0,59.1509,59.2059,59.0891,59.1509,13000.0
2014-06-06 09:35:00,86.04,86.06,86.03,86.06,1500.0,59.1166,59.1303,59.1097,59.1303,1500.0
2014-06-06 09:40:00,86.04,86.08,86.0,86.0,2300.0,59.1166,59.1441,59.0891,59.0891,2300.0
2014-06-06 09:45:00,86.02,86.03,86.0,86.02,3300.0,59.1028,59.1097,59.0891,59.1028,3300.0
2014-06-06 09:50:00,86.02,86.12,86.02,86.12,1100.0,59.1028,59.1715,59.1028,59.1715,1100.0
2014-06-06 09:55:00,86.09,86.12,86.01,86.12,1700.0,59.1509,59.1715,59.096,59.1715,1700.0
2014-06-06 10:00:00,86.12,86.12,86.03,86.08,3000.0,59.1715,59.1715,59.1097,59.1441,3000.0
2014-06-06 10:05:00,86.12,86.12,86.06,86.07,4500.0,59.1715,59.1715,59.1303,59.1372,4500.0
2014-06-06 10:10:00,86.1,86.12,86.1,86.12,1400.0,59.1578,59.1715,59.1578,59.1715,1400.0
2014-06-06 10:15:00,86.09,86.12,86.05,86.05,500.0,59.1509,59.1715,59.1234,59.1234,500.0
2014-06-06 10:20:00,86.08,86.11,86.08,86.11,300.0,59.1441,59.1647,59.1441,59.1647,300.0
2014-06-06 10:25:00,86.11,86.11,86.11,86.11,0.0,59.1647,59.1647,59.1647,59.1647,0.0
2014-06-06 10:30:00,86.08,86.11,86.08,86.1,6600.0,59.1441,59.1647,59.1441,59.1578,6600.0
2014-06-06 10:35:00,86.08,86.11,86.08,86.11,400.0,59.1441,59.1647,59.1441,59.1647,400.0
2014-06-06 10:40:00,86.11,86.11,86.09,86.1,2000.0,59.1647,59.1647,59.1509,59.1578,2000.0
2014-06-06 10:45:00,86.09,86.09,86.06,86.06,3200.0,59.1509,59.1509,59.1303,59.1303,3200.0
2014-06-06 10:50:00,86.1,86.1,86.01,86.06,2800.0,59.1578,59.1578,59.096,59.1303,2800.0
2014-06-06 10:55:00,86.06,86.06,85.97,86.02,15300.0,59.1303,59.1303,59.0685,59.1028,15300.0
2014-06-06 11:00:00,86.0,86.02,85.99,86.02,8600.0,59.0891,59.1028,59.0822,59.1028,8600.0
2014-06-06 11:05:00,86.01,86.04,86.0,86.02,1900.0,59.096,59.1166,59.0891,59.1028,1900.0
2014-06-06 11:10:00,86.02,86.02,86.02,86.02,0.0,59.1028,59.1028,59.1028,59.1028,0.0
2014-06-06 11:15:00,86.01,86.03,86.01,86.03,300.0,59.096,59.1097,59.096,59.1097,300.0
2014-06-06 11:20:00,86.01,86.04,85.98,85.98,1300.0,59.096,59.1166,59.0754,59.0754,1300.0
2014-06-06 11:25:00,85.98,86.04,85.97,85.99,3700.0,59.0754,59.1166,59.0685,59.0822,3700.0
2014-06-06 11:30:00,85.98,86.04,85.98,86.0,21600.0,59.0754,59.1166,59.0754,59.0891,21600.0
2014-06-06 11:35:00,85.98,86.0,85.98,86.0,1500.0,59.0754,59.0891,59.0754,59.0891,1500.0
2014-06-06 11:40:00,85.99,86.05,85.99,86.02,1800.0,59.0822,59.1234,59.0822,59.1028,1800.0
2014-06-06 11:45:00,86.04,86.04,86.01,86.01,1600.0,59.1166,59.1166,59.096,59.096,1600.0
2014-06-06 11:50:00,86.04,86.04,86.04,86.04,700.0,59.1166,59.1166,59.1166,59.1166,700.0
2014-06-06 11:55:00,86.04,86.04,86.0,86.03,800.0,59.1166,59.1166,59.0891,59.1097,800.0
2014-06-06 12:00:00,86.03,86.03,86.03,86.03,1000.0,59.1097,59.1097,59.1097,59.1097,1000.0
2014-06-06 12:05:00,86.05,86.05,86.0,86.0,1100.0,59.1234,59.1234,59.0891,59.0891,1100.0
2014-06-06 12:10:00,86.02,86.03,86.0,86.0,9900.0,59.1028,59.1097,59.0891,59.0891,9900.0
2014-06-06 12:15:00,86.0,86.02,85.98,86.0,17100.0,59.0891,59.1028,59.0754,59.0891,17100.0
2014-06-06 12:20:00,86.03,86.03,86.0,86.01,8700.0,59.1097,59.1097,59.0891,59.096,8700.0
2014-06-06 12:25:00,86.01,86.03,86.01,86.03,2200.0,59.096,59.1097,59.096,59.1097,2200.0
2014-06-06 12:30:00,86.02,86.02,86.0,86.0,400.0,59.1028,59.1028,59.0891,59.0891,400.0
2014-06-06 12:35:00,86.0,86.0,86.0,86.0,0.0,59.0891,59.0891,59.0891,59.0891,0.0
2014-06-06 12:40:00,86.0,86.04,86.0,86.0,2400.0,59.0891,59.1166,59.0891,59.0891,2400.0
2014-06-06 12:45:00,86.0,86.0,86.0,86.0,0.0,59.0891,59.0891,59.0891,59.0891,0.0
2014-06-06 12:50:00,86.03,86.05,86.03,86.05,600.0,59.1097,59.1234,59.1097,59.1234,600.0
2014-06-06 12:55:00,86.05,86.05,86.05,86.05,1100.0,59.1234,59.1234,59.1234,59.1234,1100.0
2014-06-06 13:00:00,86.05,86.05,86.02,86.02,600.0,59.1234,59.1234,59.1028,59.1028,600.0
2014-06-06 13:05:00,86.03,86.04,86.0,86.02,19100.0,59.1097,59.1166,59.0891,59.1028,19100.0
2014-06-06 13:10:00,86.02,86.04,85.99,86.03,16200.0,59.1028,59.1166,59.0822,59.1097,16200.0
2014-06-06 13:15:00,86.04,86.05,86.0,86.05,2500.0,59.1166,59.1234,59.0891,59.1234,2500.0
2014-06-06 13:20:00,86.05,86.07,86.01,86.05,2500.0,59.1234,59.1372,59.096,59.1234,2500.0
2014-06-06 13:25:00,86.0,86.0,86.0,86.0,100.0,59.0891,59.0891,59.0891,59.0891,100.0
2014-06-06 13:30:00,86.0,86.03,86.0,86.03,1100.0,59.0891,59.1097,59.0891,59.1097,1100.0
2014-06-06 13:35:00,86.01,86.01,85.99,86.01,1400.0,59.096,59.096,59.0822,59.096,1400.0
2014-06-06 13:40:00,85.97,86.02,85.97,85.99,2900.0,59.0685,59.1028,59.0685,59.0822,2900.0
2014-06-06 13:45:00,85.99,86.0,85.99,86.0,300.0,59.0822,59.0891,59.0822,59.0891,300.0
2014-06-06 13:50:00,86.01,86.01,85.97,86.01,1600.0,59.096,59.096,59.0685,59.096,1600.0
2014-06-06 13:55:00,85.95,85.95,85.95,85.95,800.0,59.0547,59.0547,59.0547,59.0547,800.0
2014-06-06 14:00:00,86.0,86.0,86.0,86.0,100.0,59.0891,59.0891,59.0891,59.0891,100.0
2014-06-06 14:05:00,85.95,85.98,85.95,85.95,1600.0,59.0547,59.0754,59.0547,59.0547,1600.0
2014-06-06 14:10:00,85.98,85.99,85.95,85.99,4200.0,59.0754,59.0822,59.0547,59.0822,4200.0
2014-06-06 14:15:00,85.99,86.01,85.95,85.95,2300.0,59.0822,59.096,59.0547,59.0547,2300.0
2014-06-06 14:20:00,85.96,85.98,85.96,85.98,300.0,59.0616,59.0754,59.0616,59.0754,300.0
2014-06-06 14:25:00,85.98,85.98,85.98,85.98,200.0,59.0754,59.0754,59.0754,59.0754,200.0
2014-06-06 14:30:00,85.98,86.0,85.98,85.98,400.0,59.0754,59.0891,59.0754,59.0754,400.0
2014-06-06 14:35:00,86.0,86.0,85.95,85.95,2800.0,59.0891,59.0891,59.0547,59.0547,2800.0
2014-06-06 14:40:00,85.98,85.99,85.96,85.96,2600.0,59.0754,59.0822,59.0616,59.0616,2600.0
2014-06-06 14:45:00,85.95,85.96,85.9,85.94,6500.0,59.0547,59.0616,59.0204,59.0479,6500.0
2014-06-06 14:50:00,85.92,85.97,85.9,85.96,3700.0,59.0341,59.0685,59.0204,59.0616,3700.0
2014-06-06 14:55:00,85.96,85.98,85.9,85.97,4400.0,59.0616,59.0754,59.0204,59.0685,4400.0
2014-06-06 15:00:00,85.97,85.99,85.91,85.94,3300.0,59.0685,59.0822,59.0273,59.0479,3300.0
2014-06-06 15:05:00,85.96,85.99,85.88,85.88,2500.0,59.0616,59.0822,59.0066,59.0066,2500.0
2014-06-06 15:10:00,85.93,86.0,85.93,85.95,6000.0,59.041,59.0891,59.041,59.0547,6000.0
2014-06-06 15:15:00,85.94,85.98,85.94,85.95,900.0,59.0479,59.0754,59.0479,59.0547,900.0
2014-06-06 15:20:00,85.94,85.99,85.94,85.95,1800.0,59.0479,59.0822,59.0479,59.0547,1800.0
2014-06-06 15:25:00,85.98,86.02,85.91,85.94,900.0,59.0754,59.1028,59.0273,59.0479,900.0
2014-06-06 15:30:00,85.94,85.94,85.94,85.94,100.0,59.0479,59.0479,59.0479,59.0479,100.0
2014-06-06 15:35:00,85.95,85.95,85.93,85.95,1500.0,59.0547,59.0547,59.041,59.0547,1500.0
2014-06-06 15:40:00,85.95,86.02,85.95,85.99,1300.0,59.0547,59.1028,59.0547,59.0822,1300.0
2014-06-06 15:45:00,86.01,86.01,85.97,85.97,3000.0,59.096,59.096,59.0685,59.0685,3000.0
2014-06-06 15:50:00,86.01,86.01,85.98,85.99,1400.0,59.096,59.096,59.0754,59.0822,1400.0
2014-06-06 15:55:00,86.0,86.01,85.98,86.0,1300.0,59.0891,59.096,59.0754,59.0891,1300.0
2014-06-09 09:30:00,85.93,85.98,85.85,85.86,16300.0,59.041,59.0754,58.986,58.9929,16300.0
2014-06-09 09:35:00,85.87,85.87,85.83,85.83,900.0,58.9998,58.9998,58.9723,58.9723,900.0
2014-06-09 09:40:00,85.89,85.89,85.89,85.89,100.0,59.0135,59.0135,59.0135,59.0135,100.0
2014-06-09 09:45:00,85.84,85.88,85.84,85.88,400.0,58.9792,59.0066,58.9792,59.0066,400.0
2014-06-09 09:50:00,85.85,85.85,85.84,85.84,1000.0,58.986,58.986,58.9792,58.9792,1000.0
2014-06-09 09:55:00,85.85,85.85,85.85,85.85,300.0,58.986,58.986,58.986,58.986,300.0
2014-06-09 10:00:00,85.84,85.88,85.84,85.86,5600.0,58.9792,59.0066,58.9792,58.9929,5600.0
2014-06-09 10:05:00,85.87,85.87,85.85,85.85,500.0,58.9998,58.9998,58.986,58.986,500.0
2014-06-09 10:10:00,85.86,85.87,85.85,85.85,700.0,58.9929,58.9998,58.986,58.986,700.0
2014-06-09 10:15:00,85.88,85.88,85.84,85.87,5300.0,59.0066,59.0066,58.9792,58.9998,5300.0
2014-06-09 10:20:00,85.87,85.87,85.86,85.86,1900.0,58.9998,58.9998,58.9929,58.9929,1900.0
2014-06-09 10:25:00,85.85,85.85,85.83,85.83,4100.0,58.986,58.986,58.9723,58.9723,4100.0
2014-06-09 10:30:00,85.84,85.85,85.84,85.85,3400.0,58.9792,58.986,58.9792,58.986,3400.0
2014-06-09 10:35:00,85.83,85.86,85.83,85.86,2000.0,58.9723,58.9929,58.9723,58.9929,2000.0
2014-06-09 10:40:00,85.86,85.86,85.84,85.84,300.0,58.9929,58.9929,58.9792,58.9792,300.0
2014-06-09 10:45:00,85.85,85.87,85.85,85.87,2300.0,58.986,58.9998,58.986,58.9998,2300.0
2014-06-09 10:50:00,85.85,85.86,85.83,85.86,700.0,58.986,58.9929,58.9723,58.9929,700.0
2014-06-09 10:55:00,85.83,85.83,85.81,85.81,1800.0,58.9723,58.9723,58.9585,58.9585,1800.0
2014-06-09 11:00:00,85.81,85.81,85.81,85.81,400.0,58.9585,58.9585,58.9585,58.9585,400.0
2014-06-09 11:05:00,85.84,85.86,85.81,85.85,3700.0,58.9792,58.9929,58.9585,58.986,3700.0
2014-06-09 11:10:00,85.85,85.86,85.85,85.85,1800.0,58.986,58.9929,58.986,58.986,1800.0
2014-06-09 11:15:00,85.85,85.86,85.82,85.86,6100.0,58.986,58.9929,58.9654,58.9929,6100.0
2014-06-09 11:20:00,85.85,85.86,85.85,85.86,3200.0,58.986,58.9929,58.986,58.9929,3200.0
2014-06-09 11:25:00,85.86,85.87,85.85,85.85,11000.0,58.9929,58.9998,58.986,58.986,11000.0
2014-06-09 11:30:00,85.83,85.83,85.83,85.83,3600.0,58.9723,58.9723,58.9723,58.9723,3600.0
2014-06-09 11:35:00,85.84,85.86,85.83,85.85,3500.0,58.9792,58.9929,58.9723,58.986,3500.0
2014-06-09 11:40:00,85.86,85.86,85.86,85.86,900.0,58.9929,58.9929,58.9929,58.9929,900.0
2014-06-09 11:45:00,85.85,85.86,85.85,85.86,2700.0,58.986,58.9929,58.986,58.9929,2700.0
2014-06-09 11:50:00,85.86,85.88,85.84,85.88,2800.0,58.9929,59.0066,58.9792,59.0066,2800.0
2014-06-09 11:55:00,85.88,85.88,85.87,85.88,300.0,59.0066,59.0066,58.9998,59.0066,300.0
2014-06-09 12:00:00,85.87,85.91,85.87,85.91,3400.0,58.9998,59.0273,58.9998,59.0273,3400.0
2014-06-09 12:05:00,85.88,85.98,85.88,85.9,18000.0,59.0066,59.0754,59.0066,59.0204,18000.0
2014-06-09 12:10:00,85.91,85.91,85.9,85.9,1800.0,59.0273,59.0273,59.0204,59.0204,1800.0
2014-06-09 12:15:00,85.88,85.91,85.87,85.87,3000.0,59.0066,59.0273,58.9998,58.9998,3000.0
2014-06-09 12:20:00,85.87,85.9,85.87,85.89,4500.0,58.9998,59.0204,58.9998,59.0135,4500.0
2014-06-09 12:25:00,85.9,85.9,85.88,85.89,3000.0,59.0204,59.0204,59.0066,59.0135,3000.0
2014-06-09 12:30:00,85.89,85.9,85.88,85.88,1300.0,59.0135,59.0204,59.0066,59.0066,1300.0
2014-06-09 12:35:00,85.89,85.92,85.89,85.89,3100.0,59.0135,59.0341,59.0135,59.0135,3100.0
2014-06-09 12:40:00,85.91,85.92,85.89,85.92,2300.0,59.0273,59.0341,59.0135,59.0341,2300.0
2014-06-09 12:45:00,85.91,85.92,85.89,85.92,2800.0,59.0273,59.0341,59.0135,59.0341,2800.0
2014-06-09 12:50:00,85.89,85.92,85.89,85.92,900.0,59.0135,59.0341,59.0135,59.0341,900.0
2014-06-09 12:55:00,85.9,85.92,85.89,85.92,600.0,59.0204,59.0341,59.0135,59.0341,600.0
2014-06-09 13:00:00,85.89,85.92,85.89,85.89,1300.0,59.0135,59.0341,59.0135,59.0135,1300.0
2014-06-09 13:05:00,85.89,85.92,85.89,85.89,2100.0,59.0135,59.0341,59.0135,59.0135,2100.0
2014-06-09 13:10:00,85.9,85.91,85.89,85.89,5000.0,59.0204,59.0273,59.0135,59.0135,5000.0
2014-06-09 13:15:00,85.89,85.93,85.89,85.89,2700.0,59.0135,59.041,59.0135,59.0135,2700.0
2014-06-09 13:20:00,85.93,85.93,85.89,85.92,500.0,59.041,59.041,59.0135,59.0341,500.0
2014-06-09 13:25:00,85.92,85.93,85.9,85.93,1100.0,59.0341,59.041,59.0204,59.041,1100.0
2014-06-09 13:30:00,85.92,85.93,85.92,85.92,3300.0,59.0341,59.041,59.0341,59.0341,3300.0
2014-06-09 13:35:00,85.92,85.92,85.9,85.92,1300.0,59.0341,59.0341,59.0204,59.0341,1300.0
2014-06-09 13:40:00,85.91,85.92,85.91,85.91,2700.0,59.0273,59.0341,59.0273,59.0273,2700.0
2014-06-09 13:45:00,85.91,85.92,85.91,85.92,600.0,59.0273,59.0341,59.0273,59.0341,600.0
2014-06-09 13:50:00,85.9,85.91,85.89,85.9,1800.0,59.0204,59.0273,59.0135,59.0204,1800.0
2014-06-09 13:55:00,85.89,85.92,85.89,85.91,500.0,59.0135,59.0341,59.0135,59.0273,500.0
2014-06-09 14:00:00,85.89,85.89,85.89,85.89,500.0,59.0135,59.0135,59.0135,59.0135,500.0
2014-06-09 14:05:00,85.89,85.92,85.89,85.89,2300.0,59.0135,59.0341,59.0135,59.0135,2300.0
2014-06-09 14:10:00,85.89,85.89,85.89,85.89,1300.0,59.0135,59.0135,59.0135,59.0135,1300.0
2014-06-09 14:15:00,85.89,85.97,85.89,85.94,3700.0,59.0135,59.0685,59.0135,59.0479,3700.0
2014-06-09 14:20:00,85.91,85.93,85.91,85.91,3300.0,59.0273,59.041,59.0273,59.0273,3300.0
2014-06-09 14:25:00,85.93,85.97,85.93,85.95,4600.0,59.041,59.0685,59.041,59.0547,4600.0
2014-06-09 14:30:00,85.91,85.93,85.91,85.93,2600.0,59.0273,59.041,59.0273,59.041,2600.0
2014-06-09 14:35:00,85.92,85.92,85.89,85.9,2000.0,59.0341,59.0341,59.0135,59.0204,2000.0
2014-06-09 14:40:00,85.91,85.92,85.9,85.9,6800.0,59.0273,59.0341,59.0204,59.0204,6800.0
2014-06-09 14:45:00,85.92,85.92,85.9,85.91,9900.0,59.0341,59.0341,59.0204,59.0273,9900.0
2014-06-09 14:50:00,85.89,85.91,85.89,85.91,600.0,59.0135,59.0273,59.0135,59.0273,600.0
2014-06-09 14:55:00,85.91,85.91,85.91,85.91,0.0,59.0273,59.0273,59.0273,59.0273,0.0
2014-06-09 15:00:00,85.89,85.9,85.88,85.9,1000.0,59.0135,59.0204,59.0066,59.0204,1000.0
2014-06-09 15:05:00,85.89,85.89,85.89,85.89,1700.0,59.0135,59.0135,59.0135,59.0135,1700.0
2014-06-09 15:10:00,85.88,85.88,85.88,85.88,100.0,59.0066,59.0066,59.0066,59.0066,100.0
2014-06-09 15:15:00,85.89,85.92,85.89,85.92,5700.0,59.0135,59.0341,59.0135,59.0341,5700.0
2014-06-09 15:20:00,85.91,85.91,85.89,85.91,700.0,59.0273,59.0273,59.0135,59.0273,700.0
2014-06-09 15:25:00,85.92,85.92,85.9,85.91,500.0,59.0341,59.0341,59.0204,59.0273,500.0
2014-06-09 15:30:00,85.92,85.92,85.9,85.91,2800.0,59.0341,59.0341,59.0204,59.0273,2800.0
2014-06-09 15:35:00,85.9,85.91,85.9,85.91,6400.0,59.0204,59.0273,59.0204,59.0273,6400.0
2014-06-09 15:40:00,85.91,85.92,85.91,85.91,1700.0,59.0273,59.0341,59.0273,59.0273,1700.0
2014-06-09 15:45:00,85.91,85.92,85.91,85.91,3200.0,59.0273,59.0341,59.0273,59.0273,3200.0
2014-06-09 15:50:00,85.92,85.92,85.91,85.91,5200.0,59.0341,59.0341,59.0273,59.0273,5200.0
2014-06-09 15:55:00,85.9,85.92,85.9,85.91,4600.0,59.0204,59.0341,59.0204,59.0273,4600.0
2014-06-10 09:30:00,85.89,85.9,85.8,85.9,4600.0,59.0135,59.0204,58.9517,59.0204,4600.0
2014-06-10 09:35:00,85.95,85.95,85.9,85.9,200.0,59.0547,59.0547,59.0204,59.0204,200.0
2014-06-10 09:40:00,85.9,85.9,85.9,85.9,1000.0,59.0204,59.0204,59.0204,59.0204,1000.0
2014-06-10 09:45:00,85.82,85.82,85.82,85.82,300.0,58.9654,58.9654,58.9654,58.9654,300.0
2014-06-10 09:50:00,85.87,85.87,85.83,85.83,3900.0,58.9998,58.9998,58.9723,58.9723,3900.0
2014-06-10 09:55:00,85.83,85.86,85.83,85.83,2500.0,58.9723,58.9929,58.9723,58.9723,2500.0
2014-06-10 10:00:00,85.85,85.86,85.83,85.83,1000.0,58.986,58.9929,58.9723,58.9723,1000.0
2014-06-10 10:05:00,85.83,85.85,85.83,85.85,500.0,58.9723,58.986,58.9723,58.986,500.0
2014-06-10 10:10:00,85.85,85.86,85.84,85.84,900.0,58.986,58.9929,58.9792,58.9792,900.0
2014-06-10 10:15:00,85.84,85.86,85.84,85.86,500.0,58.9792,58.9929,58.9792,58.9929,500.0
2014-06-10 10:20:00,85.84,85.86,85.84,85.85,1900.0,58.9792,58.9929,58.9792,58.986,1900.0
2014-06-10 10:25:00,85.86,85.86,85.84,85.84,700.0,58.9929,58.9929,58.9792,58.9792,700.0
2014-06-10 10:30:00,85.83,85.86,85.83,85.86,1800.0,58.9723,58.9929,58.9723,58.9929,1800.0
2014-06-10 10:35:00,85.85,85.86,85.84,85.84,300.0,58.986,58.9929,58.9792,58.9792,300.0
2014-06-10 10:40:00,85.86,85.86,85.85,85.85,700.0,58.9929,58.9929,58.986,58.986,700.0
2014-06-10 10:45:00,85.85,85.86,85.85,85.85,400.0,58.986,58.9929,58.986,58.986,400.0
2014-06-10 10:50:00,85.85,85.86,85.85,85.86,900.0,58.986,58.9929,58.986,58.9929,900.0
2014-06-10 10:55:00,85.86,85.86,85.86,85.86,0.0,58.9929,58.9929,58.9929,58.9929,0.0
2014-06-10 11:00:00,85.85,85.88,85.85,85.88,600.0,58.986,59.0066,58.986,59.0066,600.0
2014-06-10 11:05:00,85.84,85.84,85.84,85.84,100.0,58.9792,58.9792,58.9792,58.9792,100.0
2014-06-10 11:10:00,85.87,85.87,85.84,85.84,1000.0,58.9998,58.9998,58.9792,58.9792,1000.0
2014-06-10 11:15:00,85.84,85.86,85.84,85.85,4800.0,58.9792,58.9929,58.9792,58.986,4800.0
2014-06-10 11:20:00,85.85,85.85,85.84,85.84,200.0,58.986,58.986,58.9792,58.9792,200.0
2014-06-10 11:25:00,85.85,85.85,85.84,85.84,600.0,58.986,58.986,58.9792,58.9792,600.0
2014-06-10 11:30:00,85.84,85.84,85.84,85.84,0.0,58.9792,58.9792,58.9792,58.9792,0.0
2014-06-10 11:35:00,85.86,85.86,85.84,85.84,4000.0,58.9929,58.9929,58.9792,58.9792,4000.0
2014-06-10 11:40:00,85.85,85.86,85.84,85.84,700.0,58.986,58.9929,58.9792,58.9792,700.0
2014-06-10 11:45:00,85.84,85.84,85.84,85.84,100.0,58.9792,58.9792,58.9792,58.9792,100.0
2014-06-10 11:50:00,85.85,85.85,85.85,85.85,1300.0,58.986,58.986,58.986,58.986,1300.0
2014-06-10 11:55:00,85.85,85.85,85.85,85.85,700.0,58.986,58.986,58.986,58.986,700.0
2014-06-10 12:00:00,85.86,85.86,85.84,85.85,800.0,58.9929,58.9929,58.9792,58.986,800.0
2014-06-10 12:05:00,85.86,85.87,85.85,85.86,7200.0,58.9929,58.9998,58.986,58.9929,7200.0
2014-06-10 12:10:00,85.85,85.85,85.85,85.85,900.0,58.986,58.986,58.986,58.986,900.0
2014-06-10 12:15:00,85.85,85.85,85.84,85.84,1200.0,58.986,58.986,58.9792,58.9792,1200.0
2014-06-10 12:20:00,85.85,85.86,85.84,85.84,500.0,58.986,58.9929,58.9792,58.9792,500.0
2014-06-10 12:25:00,85.86,85.86,85.86,85.86,300.0,58.9929,58.9929,58.9929,58.9929,300.0
2014-06-10 12:30:00,85.84,85.84,85.84,85.84,300.0,58.9792,58.9792,58.9792,58.9792,300.0
2014-06-10 12:35:00,85.83,85.83,85.83,85.83,100.0,58.9723,58.9723,58.9723,58.9723,100.0
2014-06-10 12:40:00,85.83,85.83,85.83,85.83,0.0,58.9723,58.9723,58.9723,58.9723,0.0
2014-06-10 12:45:00,85.84,85.84,85.83,85.83,1200.0,58.9792,58.9792,58.9723,58.9723,1200.0
2014-06-10 12:50:00,85.84,85.85,85.84,85.84,1500.0,58.9792,58.986,58.9792,58.9792,1500.0
2014-06-10 12:55:00,85.84,85.84,85.84,85.84,2000.0,58.9792,58.9792,58.9792,58.9792,2000.0
2014-06-10 13:00:00,85.83,85.84,85.82,85.82,1000.0,58.9723,58.9792,58.9654,58.9654,1000.0
2014-06-10 13:05:00,85.83,85.84,85.8,85.81,2800.0,58.9723,58.9792,58.9517,58.9585,2800.0
2014-06-10 13:10:00,85.81,85.81,85.76,85.76,800.0,58.9585,58.9585,58.9242,58.9242,800.0
2014-06-10 13:15:00,85.8,85.8,85.79,85.8,700.0,58.9517,58.9517,58.9448,58.9517,700.0
2014-06-10 13:20:00,85.77,85.83,85.77,85.83,300.0,58.9311,58.9723,58.9311,58.9723,300.0
2014-06-10 13:25:00,85.82,85.82,85.8,85.81,500.0,58.9654,58.9654,58.9517,58.9585,500.0
2014-06-10 13:30:00,85.8,85.82,85.8,85.82,1200.0,58.9517,58.9654,58.9517,58.9654,1200.0
2014-06-10 13:35:00,85.82,85.84,85.82,85.84,900.0,58.9654,58.9792,58.9654,58.9792,900.0
2014-06-10 13:40:00,85.81,85.84,85.81,85.82,1300.0,58.9585,58.9792,58.9585,58.9654,1300.0
2014-06-10 13:45:00,85.84,85.84,85.8,85.81,1500.0,58.9792,58.9792,58.9517,58.9585,1500.0
2014-06-10 13:50:00,85.81,85.82,85.8,85.82,1700.0,58.9585,58.9654,58.9517,58.9654,1700.0
2014-06-10 13:55:00,85.8,85.84,85.8,85.84,600.0,58.9517,58.9792,58.9517,58.9792,600.0
2014-06-10 14:00:00,85.81,85.84,85.81,85.82,900.0,58.9585,58.9792,58.9585,58.9654,900.0
2014-06-10 14:05:00,85.82,85.84,85.82,85.82,300.0,58.9654,58.9792,58.9654,58.9654,300.0
2014-06-10 14:10:00,85.82,85.83,85.82,85.83,900.0,58.9654,58.9723,58.9654,58.9723,900.0
2014-06-10 14:15:00,85.77,85.84,85.77,85.83,800.0,58.9311,58.9792,58.9311,58.9723,800.0
2014-06-10 14:20:00,85.84,85.84,85.77,85.84,800.0,58.9792,58.9792,58.9311,58.9792,800.0
2014-06-10 14:25:00,85.84,85.84,85.84,85.84,200.0,58.9792,58.9792,58.9792,58.9792,200.0
2014-06-10 14:30:00,85.8,85.81,85.79,85.81,400.0,58.9517,58.9585,58.9448,58.9585,400.0
2014-06-10 14:35:00,85.81,85.81,85.81,85.81,0.0,58.9585,58.9585,58.9585,58.9585,0.0
2014-06-10 14:40:00,85.84,85.84,85.82,85.84,7100.0,58.9792,58.9792,58.9654,58.9792,7100.0
2014-06-10 14:45:00,85.84,85.86,85.84,85.85,34500.0,58.9792,58.9929,58.9792,58.986,34500.0
2014-06-10 14:50:00,85.85,85.85,85.83,85.83,3100.0,58.986,58.986,58.9723,58.9723,3100.0
2014-06-10 14:55:00,85.84,85.84,85.82,85.82,1300.0,58.9792,58.9792,58.9654,58.9654,1300.0
2014-06-10 15:00:00,85.83,85.83,85.82,85.82,2400.0,58.9723,58.9723,58.9654,58.9654,2400.0
2014-06-10 15:05:00,85.85,85.85,85.84,85.84,7000.0,58.986,58.986,58.9792,58.9792,7000.0
2014-06-10 15:10:00,85.83,85.83,85.83,85.83,300.0,58.9723,58.9723,58.9723,58.9723,300.0
2014-06-10 15:15:00,85.83,85.83,85.82,85.82,900.0,58.9723,58.9723,58.9654,58.9654,900.0
2014-06-10 15:20:00,85.86,85.86,85.84,85.85,1400.0,58.9929,58.9929,58.9792,58.986,1400.0
2014-06-10 15:25:00,85.85,85.86,85.83,85.85,2200.0,58.986,58.9929,58.9723,58.986,2200.0
2014-06-10 15:30:00,85.84,85.84,85.83,85.84,1300.0,58.9792,58.9792,58.9723,58.9792,1300.0
2014-06-10 15:35:00,85.84,85.84,85.84,85.84,0.0,58.9792,58.9792,58.9792,58.9792,0.0
2014-06-10 15:40:00,85.82,85.82,85.82,85.82,200.0,58.9654,58.9654,58.9654,58.9654,200.0
2014-06-10 15:45:00,85.86,85.86,85.86,85.86,200.0,58.9929,58.9929,58.9929,58.9929,200.0
2014-06-10 15:50:00,85.83,85.83,85.83,85.83,100.0,58.9723,58.9723,58.9723,58.9723,100.0
2014-06-10 15:55:00,85.82,85.84,85.82,85.82,2400.0,58.9654,58.9792,58.9654,58.9654,2400.0
2014-06-11 09:30:00,85.88,85.9,85.83,85.9,4300.0,59.0066,59.0204,58.9723,59.0204,4300.0
2014-06-11 09:35:00,85.8,85.8,85.8,85.8,600.0,58.9517,58.9517,58.9517,58.9517,600.0
2014-06-11 09:40:00,85.8,85.8,85.8,85.8,300.0,58.9517,58.9517,58.9517,58.9517,300.0
2014-06-11 09:45:00,85.81,85.88,85.81,85.88,800.0,58.9585,59.0066,58.9585,59.0066,800.0
2014-06-11 09:50:00,85.87,85.88,85.82,85.83,2700.0,58.9998,59.0066,58.9654,58.9723,2700.0
2014-06-11 09:55:00,85.82,85.86,85.82,85.86,3900.0,58.9654,58.9929,58.9654,58.9929,3900.0
2014-06-11 10:00:00,85.86,85.88,85.86,85.88,1000.0,58.9929,59.0066,58.9929,59.0066,1000.0
2014-06-11 10:05:00,85.88,85.88,85.83,85.83,800.0,59.0066,59.0066,58.9723,58.9723,800.0
2014-06-11 10:10:00,85.82,85.85,85.82,85.85,700.0,58.9654,58.986,58.9654,58.986,700.0
2014-06-11 10:15:00,85.85,85.85,85.84,85.85,10400.0,58.986,58.986,58.9792,58.986,10400.0
2014-06-11 10:20:00,85.86,85.86,85.86,85.86,1200.0,58.9929,58.9929,58.9929,58.9929,1200.0
2014-06-11 10:25:00,85.86,85.88,85.86,85.88,1000.0,58.9929,59.0066,58.9929,59.0066,1000.0
2014-06-11 10:30:00,85.93,85.93,85.92,85.92,800.0,59.041,59.041,59.0341,59.0341,800.0
2014-06-11 10:35:00,85.93,85.93,85.92,85.92,500.0,59.041,59.041,59.0341,59.0341,500.0
2014-06-11 10:40:00,85.89,85.89,85.87,85.87,900.0,59.0135,59.0135,58.9998,58.9998,900.0
2014-06-11 10:45:00,85.91,85.91,85.86,85.86,1500.0,59.0273,59.0273,58.9929,58.9929,1500.0
2014-06-11 10:50:00,85.87,85.87,85.87,85.87,1500.0,58.9998,58.9998,58.9998,58.9998,1500.0
2014-06-11 10:55:00,85.9,85.9,85.87,85.87,700.0,59.0204,59.0204,58.9998,58.9998,700.0
2014-06-11 11:00:00,85.88,85.9,85.88,85.89,1200.0,59.0066,59.0204,59.0066,59.0135,1200.0
2014-06-11 11:05:00,85.88,85.89,85.87,85.89,1000.0,59.0066,59.0135,58.9998,59.0135,1000.0
2014-06-11 11:10:00,85.89,85.89,85.88,85.88,500.0,59.0135,59.0135,59.0066,59.0066,500.0
2014-06-11 11:15:00,85.89,85.89,85.84,85.84,200.0,59.0135,59.0135,58.9792,58.9792,200.0
2014-06-11 11:20:00,85.84,85.84,85.84,85.84,0.0,58.9792,58.9792,58.9792,58.9792,0.0
2014-06-11 11:25:00,85.88,85.88,85.88,85.88,300.0,59.0066,59.0066,59.0066,59.0066,300.0
2014-06-11 11:30:00,85.86,85.86,85.84,85.86,2600.0,58.9929,58.9929,58.9792,58.9929,2600.0
2014-06-11 11:35:00,85.84,85.86,85.84,85.84,400.0,58.9792,58.9929,58.9792,58.9792,400.0
2014-06-11 11:40:00,85.84,85.91,85.84,85.84,15800.0,58.9792,59.0273,58.9792,58.9792,15800.0
2014-06-11 11:45:00,85.84,85.9,85.84,85.84,1100.0,58.9792,59.0204,58.9792,58.9792,1100.0
2014-06-11 11:50:00,85.84,85.86,85.84,85.86,600.0,58.9792,58.9929,58.9792,58.9929,600.0
2014-06-11 11:55:00,85.88,85.89,85.83,85.83,6000.0,59.0066,59.0135,58.9723,58.9723,6000.0
2014-06-11 12:00:00,85.88,85.9,85.83,85.83,15900.0,59.0066,59.0204,58.9723,58.9723,15900.0
2014-06-11 12:05:00,85.87,85.9,85.86,85.88,14000.0,58.9998,59.0204,58.9929,59.0066,14000.0
2014-06-11 12:10:00,85.86,85.88,85.83,85.83,6500.0,58.9929,59.0066,58.9723,58.9723,6500.0
2014-06-11 12:15:00,85.83,85.88,85.83,85.83,4600.0,58.9723,59.0066,58.9723,58.9723,4600.0
2014-06-11 12:20:00,85.87,85.87,85.82,85.82,5700.0,58.9998,58.9998,58.9654,58.9654,5700.0
2014-06-11 12:25:00,85.82,85.87,85.82,85.85,9700.0,58.9654,58.9998,58.9654,58.986,9700.0
2014-06-11 12:30:00,85.83,85.85,85.83,85.83,5000.0,58.9723,58.986,58.9723,58.9723,5000.0
2014-06-11 12:35:00,85.87,85.87,85.81,85.83,3000.0,58.9998,58.9998,58.9585,58.9723,3000.0
2014-06-11 12:40:00,85.83,85.83,85.83,85.83,0.0,58.9723,58.9723,58.9723,58.9723,0.0
2014-06-11 12:45:00,85.83,85.83,85.83,85.83,0.0,58.9723,58.9723,58.9723,58.9723,0.0
2014-06-11 12:50:00,85.84,85.84,85.82,85.82,300.0,58.9792,58.9792,58.9654,58.9654,300.0
2014-06-11 12:55:00,85.83,85.83,85.82,85.82,200.0,58.9723,58.9723,58.9654,58.9654,200.0
2014-06-11 13:00:00,85.81,85.85,85.78,85.78,5500.0,58.9585,58.986,58.9379,58.9379,5500.0
2014-06-11 13:05:00,85.73,85.73,85.73,85.73,1000.0,58.9036,58.9036,58.9036,58.9036,1000.0
2014-06-11 13:10:00,85.76,85.77,85.76,85.76,3100.0,58.9242,58.9311,58.9242,58.9242,3100.0
2014-06-11 13:15:00,85.78,85.78,85.73,85.77,6600.0,58.9379,58.9379,58.9036,58.9311,6600.0
2014-06-11 13:20:00,85.77,85.77,85.73,85.73,2700.0,58.9311,58.9311,58.9036,58.9036,2700.0
2014-06-11 13:25:00,85.75,85.75,85.73,85.73,300.0,58.9173,58.9173,58.9036,58.9036,300.0
2014-06-11 13:30:00,85.75,85.75,85.73,85.75,2100.0,58.9173,58.9173,58.9036,58.9173,2100.0
2014-06-11 13:35:00,85.76,85.77,85.76,85.77,700.0,58.9242,58.9311,58.9242,58.9311,700.0
2014-06-11 13:40:00,85.78,85.79,85.78,85.79,1100.0,58.9379,58.9448,58.9379,58.9448,1100.0
2014-06-11 13:45:00,85.73,85.79,85.73,85.78,2500.0,58.9036,58.9448,58.9036,58.9379,2500.0
2014-06-11 13:50:00,85.77,85.79,85.77,85.79,3600.0,58.9311,58.9448,58.9311,58.9448,3600.0
2014-06-11 13:55:00,85.77,85.79,85.75,85.78,6900.0,58.9311,58.9448,58.9173,58.9379,6900.0
2014-06-11 14:00:00,85.78,85.81,85.78,85.81,4300.0,58.9379,58.9585,58.9379,58.9585,4300.0
2014-06-11 14:05:00,85.81,85.82,85.77,85.82,2100.0,58.9585,58.9654,58.9311,58.9654,2100.0
2014-06-11 14:10:00,85.82,85.82,85.82,85.82,0.0,58.9654,58.9654,58.9654,58.9654,0.0
2014-06-11 14:15:00,85.81,85.83,85.79,85.81,6300.0,58.9585,58.9723,58.9448,58.9585,6300.0
2014-06-11 14:20:00,85.83,85.85,85.82,85.82,2200.0,58.9723,58.986,58.9654,58.9654,2200.0
2014-06-11 14:25:00,85.82,85.82,85.8,85.8,2100.0,58.9654,58.9654,58.9517,58.9517,2100.0
2014-06-11 14:30:00,85.81,85.81,85.8,85.8,400.0,58.9585,58.9585,58.9517,58.9517,400.0
2014-06-11 14:35:00,85.8,85.8,85.78,85.78,800.0,58.9517,58.9517,58.9379,58.9379,800.0
2014-06-11 14:40:00,85.78,85.81,85.78,85.81,2900.0,58.9379,58.9585,58.9379,58.9585,2900.0
2014-06-11 14:45:00,85.78,85.79,85.77,85.77,1400.0,58.9379,58.9448,58.9311,58.9311,1400.0
2014-06-11 14:50:00,85.78,85.78,85.77,85.77,2200.0,58.9379,58.9379,58.9311,58.9311,2200.0
2014-06-11 14:55:00,85.77,85.79,85.76,85.76,1100.0,58.9311,58.9448,58.9242,58.9242,1100.0
2014-06-11 15:00:00,85.76,85.78,85.76,85.78,1100.0,58.9242,58.9379,58.9242,58.9379,1100.0
2014-06-11 15:05:00,85.78,85.78,85.76,85.76,5200.0,58.9379,58.9379,58.9242,58.9242,5200.0
2014-06-11 15:10:00,85.77,85.77,85.77,85.77,100.0,58.9311,58.9311,58.9311,58.9311,100.0
2014-06-11 15:15:00,85.75,85.79,85.75,85.79,1100.0,58.9173,58.9448,58.9173,58.9448,1100.0
2014-06-11 15:20:00,85.78,85.8,85.78,85.79,4300.0,58.9379,58.9517,58.9379,58.9448,4300.0
2014-06-11 15:25:00,85.79,85.81,85.78,85.79,1400.0,58.9448,58.9585,58.9379,58.9448,1400.0
2014-06-11 15:30:00,85.79,85.79,85.77,85.77,1400.0,58.9448,58.9448,58.9311,58.9311,1400.0
2014-06-11 15:35:00,85.77,85.78,85.73,85.76,5500.0,58.9311,58.9379,58.9036,58.9242,5500.0
2014-06-11 15:40:00,85.77,85.79,85.77,85.78,2400.0,58.9311,58.9448,58.9311,58.9379,2400.0
2014-06-11 15:45:00,85.76,85.8,85.76,85.8,2200.0,58.9242,58.9517,58.9242,58.9517,2200.0
2014-06-11 15:50:00,85.78,85.82,85.77,85.82,800.0,58.9379,58.9654,58.9311,58.9654,800.0
2014-06-11 15:55:00,85.8,85.82,85.79,85.81,3100.0,58.9517,58.9654,58.9448,58.9585,3100.0
2014-06-12 09:30:00,85.82,85.92,85.8,85.92,4800.0,58.9654,59.0341,58.9517,59.0341,4800.0
2014-06-12 09:35:00,85.8,85.87,85.8,85.87,1200.0,58.9517,58.9998,58.9517,58.9998,1200.0
2014-06-12 09:40:00,85.87,85.87,85.86,85.86,500.0,58.9998,58.9998,58.9929,58.9929,500.0
2014-06-12 09:45:00,85.83,85.86,85.83,85.86,800.0,58.9723,58.9929,58.9723,58.9929,800.0
2014-06-12 09:50:00,85.86,85.86,85.86,85.86,0.0,58.9929,58.9929,58.9929,58.9929,0.0
2014-06-12 09:55:00,85.79,85.87,85.79,85.87,1400.0,58.9448,58.9998,58.9448,58.9998,1400.0
2014-06-12 10:00:00,85.87,85.87,85.87,85.87,0.0,58.9998,58.9998,58.9998,58.9998,0.0
2014-06-12 10:05:00,85.86,85.86,85.79,85.82,1600.0,58.9929,58.9929,58.9448,58.9654,1600.0
2014-06-12 10:10:00,85.83,85.85,85.82,85.82,700.0,58.9723,58.986,58.9654,58.9654,700.0
2014-06-12 10:15:00,85.84,85.84,85.82,85.82,1000.0,58.9792,58.9792,58.9654,58.9654,1000.0
2014-06-12 10:20:00,85.87,85.87,85.8,85.8,2400.0,58.9998,58.9998,58.9517,58.9517,2400.0
2014-06-12 10:25:00,85.8,85.88,85.8,85.88,700.0,58.9517,59.0066,58.9517,59.0066,700.0
2014-06-12 10:30:00,85.89,85.91,85.85,85.85,1100.0,59.0135,59.0273,58.986,58.986,1100.0
2014-06-12 10:35:00,85.84,85.92,85.84,85.89,3800.0,58.9792,59.0341,58.9792,59.0135,3800.0
2014-06-12 10:40:00,85.84,85.91,85.84,85.91,400.0,58.9792,59.0273,58.9792,59.0273,400.0
2014-06-12 10:45:00,85.84,85.84,85.84,85.84,200.0,58.9792,58.9792,58.9792,58.9792,200.0
2014-06-12 10:50:00,85.88,85.88,85.88,85.88,300.0,59.0066,59.0066,59.0066,59.0066,300.0
2014-06-12 10:55:00,85.84,85.84,85.84,85.84,100.0,58.9792,58.9792,58.9792,58.9792,100.0
2014-06-12 11:00:00,85.87,85.88,85.87,85.88,2300.0,58.9998,59.0066,58.9998,59.0066,2300.0
2014-06-12 11:05:00,85.91,85.91,85.84,85.84,700.0,59.0273,59.0273,58.9792,58.9792,700.0
2014-06-12 11:10:00,85.89,85.89,85.84,85.84,1000.0,59.0135,59.0135,58.9792,58.9792,1000.0
2014-06-12 11:15:00,85.91,85.91,85.91,85.91,100.0,59.0273,59.0273,59.0273,59.0273,100.0
2014-06-12 11:20:00,85.88,85.89,85.86,85.87,1600.0,59.0066,59.0135,58.9929,58.9998,1600.0
2014-06-12 11:25:00,85.81,85.81,85.81,85.81,100.0,58.9585,58.9585,58.9585,58.9585,100.0
2014-06-12 11:30:00,85.89,85.89,85.88,85.88,1600.0,59.0135,59.0135,59.0066,59.0066,1600.0
2014-06-12 11:35:00,85.88,85.88,85.84,85.88,1600.0,59.0066,59.0066,58.9792,59.0066,1600.0
2014-06-12 11:40:00,85.84,85.88,85.84,85.87,7400.0,58.9792,59.0066,58.9792,58.9998,7400.0
2014-06-12 11:45:00,85.87,85.88,85.86,85.88,7200.0,58.9998,59.0066,58.9929,59.0066,7200.0
2014-06-12 11:50:00,85.88,85.88,85.84,85.88,6000.0,59.0066,59.0066,58.9792,59.0066,6000.0
2014-06-12 11:55:00,85.84,85.85,85.84,85.85,300.0,58.9792,58.986,58.9792,58.986,300.0
2014-06-12 12:00:00,85.88,85.88,85.88,85.88,200.0,59.0066,59.0066,59.0066,59.0066,200.0
2014-06-12 12:05:00,85.86,85.86,85.86,85.86,900.0,58.9929,58.9929,58.9929,58.9929,900.0
2014-06-12 12:10:00,85.84,85.84,85.84,85.84,100.0,58.9792,58.9792,58.9792,58.9792,100.0
2014-06-12 12:15:00,85.87,85.87,85.87,85.87,200.0,58.9998,58.9998,58.9998,58.9998,200.0
2014-06-12 12:20:00,85.83,85.87,85.83,85.87,600.0,58.9723,58.9998,58.9723,58.9998,600.0
2014-06-12 12:25:00,85.85,85.85,85.83,85.83,1200.0,58.986,58.986,58.9723,58.9723,1200.0
2014-06-12 12:30:00,85.8,85.85,85.8,85.85,600.0,58.9517,58.986,58.9517,58.986,600.0
2014-06-12 12:35:00,85.84,85.84,85.84,85.84,100.0,58.9792,58.9792,58.9792,58.9792,100.0
2014-06-12 12:40:00,85.84,85.85,85.84,85.84,13200.0,58.9792,58.986,58.9792,58.9792,13200.0
2014-06-12 12:45:00,85.84,85.84,85.84,85.84,0.0,58.9792,58.9792,58.9792,58.9792,0.0
2014-06-12 12:50:00,85.84,85.84,85.81,85.81,1000.0,58.9792,58.9792,58.9585,58.9585,1000.0
2014-06-12 12:55:00,85.83,85.83,85.82,85.82,9300.0,58.9723,58.9723,58.9654,58.9654,9300.0
2014-06-12 13:00:00,85.83,85.9,85.8,85.9,3800.0,58.9723,59.0204,58.9517,59.0204,3800.0
2014-06-12 13:05:00,85.9,85.96,85.89,85.95,5800.0,59.0204,59.0616,59.0135,59.0547,5800.0
2014-06-12 13:10:00,85.95,85.96,85.95,85.95,800.0,59.0547,59.0616,59.0547,59.0547,800.0
2014-06-12 13:15:00,85.97,86.0,85.97,86.0,3500.0,59.0685,59.0891,59.0685,59.0891,3500.0
2014-06-12 13:20:00,86.06,86.06,86.02,86.03,1100.0,59.1303,59.1303,59.1028,59.1097,1100.0
2014-06-12 13:25:00,86.04,86.04,86.04,86.04,400.0,59.1166,59.1166,59.1166,59.1166,400.0
2014-06-12 13:30:00,86.04,86.04,86.04,86.04,300.0,59.1166,59.1166,59.1166,59.1166,300.0
2014-06-12 13:35:00,86.06,86.08,86.02,86.02,3500.0,59.1303,59.1441,59.1028,59.1028,3500.0
2014-06-12 13:40:00,86.02,86.04,86.02,86.03,1400.0,59.1028,59.1166,59.1028,59.1097,1400.0
2014-06-12 13:45:00,86.08,86.08,86.08,86.08,800.0,59.1441,59.1441,59.1441,59.1441,800.0
2014-06-12 13:50:00,86.08,86.08,86.08,86.08,0.0,59.1441,59.1441,59.1441,59.1441,0.0
2014-06-12 13:55:00,86.02,86.07,86.02,86.07,500.0,59.1028,59.1372,59.1028,59.1372,500.0
2014-06-12 14:00:00,86.05,86.05,86.05,86.05,500.0,59.1234,59.1234,59.1234,59.1234,500.0
2014-06-12 14:05:00,86.06,86.07,86.02,86.05,1800.0,59.1303,59.1372,59.1028,59.1234,1800.0
2014-06-12 14:10:00,86.04,86.05,86.04,86.05,2100.0,59.1166,59.1234,59.1166,59.1234,2100.0
2014-06-12 14:15:00,86.02,86.05,86.02,86.02,1100.0,59.1028,59.1234,59.1028,59.1028,1100.0
2014-06-12 14:20:00,86.02,86.04,86.0,86.02,1300.0,59.1028,59.1166,59.0891,59.1028,1300.0
2014-06-12 14:25:00,86.0,86.0,85.98,85.98,600.0,59.0891,59.0891,59.0754,59.0754,600.0
2014-06-12 14:30:00,86.03,86.03,86.0,86.01,900.0,59.1097,59.1097,59.0891,59.096,900.0
2014-06-12 14:35:00,86.01,86.01,86.01,86.01,0.0,59.096,59.096,59.096,59.096,0.0
2014-06-12 14:40:00,86.06,86.06,86.04,86.04,1100.0,59.1303,59.1303,59.1166,59.1166,1100.0
2014-06-12 14:45:00,86.05,86.06,86.0,86.04,1700.0,59.1234,59.1303,59.0891,59.1166,1700.0
2014-06-12 14:50:00,86.0,86.06,86.0,86.03,3400.0,59.0891,59.1303,59.0891,59.1097,3400.0
2014-06-12 14:55:00,86.02,86.05,86.02,86.05,300.0,59.1028,59.1234,59.1028,59.1234,300.0
2014-06-12 15:00:00,86.05,86.05,86.02,86.02,1900.0,59.1234,59.1234,59.1028,59.1028,1900.0
2014-06-12 15:05:00,86.05,86.08,86.02,86.08,1600.0,59.1234,59.1441,59.1028,59.1441,1600.0
2014-06-12 15:10:00,86.03,86.07,86.03,86.07,200.0,59.1097,59.1372,59.1097,59.1372,200.0
2014-06-12 15:15:00,86.05,86.05,86.05,86.05,200.0,59.1234,59.1234,59.1234,59.1234,200.0
2014-06-12 15:20:00,86.05,86.06,86.04,86.05,2700.0,59.1234,59.1303,59.1166,59.1234,2700.0
2014-06-12 15:25:00,86.05,86.06,86.05,86.05,1100.0,59.1234,59.1303,59.1234,59.1234,1100.0
2014-06-12 15:30:00,86.05,86.05,86.04,86.04,1800.0,59.1234,59.1234,59.1166,59.1166,1800.0
2014-06-12 15:35:00,86.02,86.04,86.02,86.04,1200.0,59.1028,59.1166,59.1028,59.1166,1200.0
2014-06-12 15:40:00,86.04,86.04,86.02,86.03,23800.0,59.1166,59.1166,59.1028,59.1097,23800.0
2014-06-12 15:45:00,86.01,86.05,86.01,86.05,5200.0,59.096,59.1234,59.096,59.1234,5200.0
2014-06-12 15:50:00,86.05,86.05,86.02,86.03,1700.0,59.1234,59.1234,59.1028,59.1097,1700.0
2014-06-12 15:55:00,86.02,86.04,86.0,86.01,8000.0,59.1028,59.1166,59.0891,59.096,8000.0
2014-06-13 09:30:00,85.87,85.87,85.72,85.8,13400.0,58.9998,58.9998,58.8967,58.9517,13400.0
2014-06-13 09:35:00,85.79,85.81,85.75,85.78,12600.0,58.9448,58.9585,58.9173,58.9379,12600.0
2014-06-13 09:40:00,85.8,85.84,85.77,85.79,10200.0,58.9517,58.9792,58.9311,58.9448,10200.0
2014-06-13 09:45:00,85.77,85.84,85.77,85.77,1400.0,58.9311,58.9792,58.9311,58.9311,1400.0
2014-06-13 09:50:00,85.83,85.84,85.73,85.75,5200.0,58.9723,58.9792,58.9036,58.9173,5200.0
2014-06-13 09:55:00,85.82,85.82,85.79,85.79,4800.0,58.9654,58.9654,58.9448,58.9448,4800.0
2014-06-13 10:00:00,85.82,85.82,85.82,85.82,200.0,58.9654,58.9654,58.9654,58.9654,200.0
2014-06-13 10:05:00,85.82,85.82,85.82,85.82,2400.0,58.9654,58.9654,58.9654,58.9654,2400.0
2014-06-13 10:10:00,85.82,85.82,85.82,85.82,0.0,58.9654,58.9654,58.9654,58.9654,0.0
2014-06-13 10:15:00,85.86,85.86,85.79,85.86,1600.0,58.9929,58.9929,58.9448,58.9929,1600.0
2014-06-13 10:20:00,85.86,85.86,85.81,85.85,3000.0,58.9929,58.9929,58.9585,58.986,3000.0
2014-06-13 10:25:00,85.81,85.83,85.81,85.82,4000.0,58.9585,58.9723,58.9585,58.9654,4000.0
2014-06-13 10:30:00,85.85,85.9,85.85,85.9,1800.0,58.986,59.0204,58.986,59.0204,1800.0
2014-06-13 10:35:00,85.9,85.9,85.9,85.9,0.0,59.0204,59.0204,59.0204,59.0204,0.0
2014-06-13 10:40:00,85.87,85.91,85.87,85.89,5000.0,58.9998,59.0273,58.9998,59.0135,5000.0
2014-06-13 10:45:00,85.91,85.91,85.91,85.91,2200.0,59.0273,59.0273,59.0273,59.0273,2200.0
2014-06-13 10:50:00,85.91,85.91,85.88,85.88,400.0,59.0273,59.0273,59.0066,59.0066,400.0
2014-06-13 10:55:00,85.91,85.91,85.89,85.89,2800.0,59.0273,59.0273,59.0135,59.0135,2800.0
2014-06-13 11:00:00,85.87,85.87,85.87,85.87,1800.0,58.9998,58.9998,58.9998,58.9998,1800.0
2014-06-13 11:05:00,85.86,85.86,85.86,85.86,200.0,58.9929,58.9929,58.9929,58.9929,200.0
2014-06-13 11:10:00,85.85,85.85,85.84,85.84,1400.0,58.986,58.986,58.9792,58.9792,1400.0
2014-06-13 11:15:00,85.81,85.82,85.8,85.82,4400.0,58.9585,58.9654,58.9517,58.9654,4400.0
2014-06-13 11:20:00,85.82,85.84,85.78,85.79,2800.0,58.9654,58.9792,58.9379,58.9448,2800.0
2014-06-13 11:25:00,85.84,85.84,85.84,85.84,200.0,58.9792,58.9792,58.9792,58.9792,200.0
2014-06-13 11:30:00,85.83,85.84,85.75,85.75,5000.0,58.9723,58.9792,58.9173,58.9173,5000.0
2014-06-13 11:35:00,85.83,85.85,85.83,85.83,6000.0,58.9723,58.986,58.9723,58.9723,6000.0
2014-06-13 11:40:00,85.85,85.85,85.85,85.85,200.0,58.986,58.986,58.986,58.986,200.0
2014-06-13 11:45:00,85.87,85.87,85.83,85.87,600.0,58.9998,58.9998,58.9723,58.9998,600.0
2014-06-13 11:50:00,85.83,85.87,85.83,85.87,4000.0,58.9723,58.9998,58.9723,58.9998,4000.0
2014-06-13 11:55:00,85.87,85.89,85.86,85.88,1800.0,58.9998,59.0135,58.9929,59.0066,1800.0
2014-06-13 12:00:00,85.88,85.88,85.88,85.88,0.0,59.0066,59.0066,59.0066,59.0066,0.0
2014-06-13 12:05:00,85.87,85.87,85.86,85.87,600.0,58.9998,58.9998,58.9929,58.9998,600.0
2014-06-13 12:10:00,85.86,85.86,85.86,85.86,200.0,58.9929,58.9929,58.9929,58.9929,200.0
2014-06-13 12:15:00,85.89,85.89,85.89,85.89,600.0,59.0135,59.0135,59.0135,59.0135,600.0
2014-06-13 12:20:00,85.88,85.88,85.87,85.88,800.0,59.0066,59.0066,58.9998,59.0066,800.0
2014-06-13 12:25:00,85.88,85.89,85.88,85.89,600.0,59.0066,59.0135,59.0066,59.0135,600.0
2014-06-13 12:30:00,85.87,85.91,85.87,85.91,4400.0,58.9998,59.0273,58.9998,59.0273,4400.0
2014-06-13 12:35:00,85.9,85.9,85.9,85.9,1400.0,59.0204,59.0204,59.0204,59.0204,1400.0
2014-06-13 12:40:00,85.89,85.89,85.87,85.87,1400.0,59.0135,59.0135,58.9998,58.9998,1400.0
2014-06-13 12:45:00,85.89,85.89,85.89,85.89,200.0,59.0135,59.0135,59.0135,59.0135,200.0
2014-06-13 12:50:00,85.89,85.89,85.89,85.89,1000.0,59.0135,59.0135,59.0135,59.0135,1000.0
2014-06-13 12:55:00,85.88,85.89,85.88,85.88,11600.0,59.0066,59.0135,59.0066,59.0066,11600.0
2014-06-13 13:00:00,85.87,85.9,85.87,85.89,3200.0,58.9998,59.0204,58.9998,59.0135,3200.0
2014-06-13 13:05:00,85.89,85.89,85.88,85.89,3000.0,59.0135,59.0135,59.0066,59.0135,3000.0
2014-06-13 13:10:00,85.88,85.88,85.86,85.86,7800.0,59.0066,59.0066,58.9929,58.9929,7800.0
2014-06-13 13:15:00,85.86,85.88,85.85,85.88,7800.0,58.9929,59.0066,58.986,59.0066,7800.0
2014-06-13 13:20:00,85.85,85.87,85.85,85.85,800.0,58.986,58.9998,58.986,58.986,800.0
2014-06-13 13:25:00,85.87,85.89,85.87,85.89,3000.0,58.9998,59.0135,58.9998,59.0135,3000.0
2014-06-13 13:30:00,85.88,85.88,85.88,85.88,7600.0,59.0066,59.0066,59.0066,59.0066,7600.0
2014-06-13 13:35:00,85.89,85.9,85.89,85.89,1800.0,59.0135,59.0204,59.0135,59.0135,1800.0
2014-06-13 13:40:00,85.85,85.85,85.85,85.85,400.0,58.986,58.986,58.986,58.986,400.0
2014-06-13 13:45:00,85.89,85.89,85.89,85.89,1200.0,59.0135,59.0135,59.0135,59.0135,1200.0
2014-06-13 13:50:00,85.91,85.91,85.91,85.91,5800.0,59.0273,59.0273,59.0273,59.0273,5800.0
2014-06-13 13:55:00,85.94,85.95,85.92,85.92,1600.0,59.0479,59.0547,59.0341,59.0341,1600.0
2014-06-13 14:00:00,85.92,85.92,85.92,85.92,0.0,59.0341,59.0341,59.0341,59.0341,0.0
2014-06-13 14:05:00,85.96,85.96,85.9,85.9,1000.0,59.0616,59.0616,59.0204,59.0204,1000.0
2014-06-13 14:10:00,85.96,85.96,85.91,85.92,2000.0,59.0616,59.0616,59.0273,59.0341,2000.0
2014-06-13 14:15:00,85.93,85.93,85.93,85.93,400.0,59.041,59.041,59.041,59.041,400.0
2014-06-13 14:20:00,85.88,85.92,85.88,85.9,2800.0,59.0066,59.0341,59.0066,59.0204,2800.0
2014-06-13 14:25:00,85.92,85.92,85.88,85.88,8200.0,59.0341,59.0341,59.0066,59.0066,8200.0
2014-06-13 14:30:00,85.91,85.92,85.91,85.92,1400.0,59.0273,59.0341,59.0273,59.0341,1400.0
2014-06-13 14:35:00,85.9,85.9,85.9,85.9,200.0,59.0204,59.0204,59.0204,59.0204,200.0
2014-06-13 14:40:00,85.9,85.9,85.9,85.9,0.0,59.0204,59.0204,59.0204,59.0204,0.0
2014-06-13 14:45:00,85.9,85.9,85.9,85.9,0.0,59.0204,59.0204,59.0204,59.0204,0.0
2014-06-13 14:50:00,85.9,85.92,85.9,85.92,3400.0,59.0204,59.0341,59.0204,59.0341,3400.0
2014-06-13 14:55:00,85.9,85.92,85.88,85.92,1000.0,59.0204,59.0341,59.0066,59.0341,1000.0
2014-06-13 15:00:00,85.88,85.91,85.88,85.91,800.0,59.0066,59.0273,59.0066,59.0273,800.0
2014-06-13 15:05:00,85.91,85.91,85.91,85.91,3400.0,59.0273,59.0273,59.0273,59.0273,3400.0
2014-06-13 15:10:00,85.9,85.9,85.88,85.88,1400.0,59.0204,59.0204,59.0066,59.0066,1400.0
2014-06-13 15:15:00,85.89,85.9,85.89,85.9,800.0,59.0135,59.0204,59.0135,59.0204,800.0
2014-06-13 15:20:00,85.88,85.88,85.88,85.88,400.0,59.0066,59.0066,59.0066,59.0066,400.0
2014-06-13 15:25:00,85.87,85.94,85.87,85.94,4000.0,58.9998,59.0479,58.9998,59.0479,4000.0
2014-06-13 15:30:00,85.94,85.94,85.92,85.92,12400.0,59.0479,59.0479,59.0341,59.0341,12400.0
2014-06-13 15:35:00,85.91,85.92,85.9,85.9,2600.0,59.0273,59.0341,59.0204,59.0204,2600.0
2014-06-13 15:40:00,85.91,85.91,85.91,85.91,400.0,59.0273,59.0273,59.0273,59.0273,400.0
2014-06-13 15:45:00,85.91,85.91,85.87,85.87,4200.0,59.0273,59.0273,58.9998,58.9998,4200.0
2014-06-13 15:50:00,85.91,85.91,85.9,85.9,6400.0,59.0273,59.0273,59.0204,59.0204,6400.0
2014-06-13 15:55:00,85.88,85.92,85.87,85.92,13200.0,59.0066,59.0341,58.9998,59.0341,13200.0
2014-06-16 09:30:00,85.91,85.94,85.9,85.91,10600.0,59.0273,59.0479,59.0204,59.0273,10600.0
2014-06-16 09:35:00,85.92,85.92,85.86,85.87,1700.0,59.0341,59.0341,58.9929,58.9998,1700.0
2014-06-16 09:40:00,85.87,85.91,85.87,85.91,1000.0,58.9998,59.0273,58.9998,59.0273,1000.0
2014-06-16 09:45:00,85.92,85.96,85.91,85.95,1300.0,59.0341,59.0616,59.0273,59.0547,1300.0
2014-06-16 09:50:00,85.93,85.95,85.93,85.95,900.0,59.041,59.0547,59.041,59.0547,900.0
2014-06-16 09:55:00,85.94,85.95,85.94,85.95,3000.0,59.0479,59.0547,59.0479,59.0547,3000.0
2014-06-16 10:00:00,85.97,85.97,85.96,85.96,2300.0,59.0685,59.0685,59.0616,59.0616,2300.0
2014-06-16 10:05:00,85.93,85.96,85.92,85.92,1100.0,59.041,59.0616,59.0341,59.0341,1100.0
2014-06-16 10:10:00,85.95,85.95,85.91,85.95,500.0,59.0547,59.0547,59.0273,59.0547,500.0
2014-06-16 10:15:00,85.92,85.95,85.92,85.94,1200.0,59.0341,59.0547,59.0341,59.0479,1200.0
2014-06-16 10:20:00,85.95,85.95,85.87,85.89,9300.0,59.0547,59.0547,58.9998,59.0135,9300.0
2014-06-16 10:25:00,85.9,85.9,85.89,85.89,1500.0,59.0204,59.0204,59.0135,59.0135,1500.0
2014-06-16 10:30:00,85.89,85.89,85.89,85.89,3700.0,59.0135,59.0135,59.0135,59.0135,3700.0
2014-06-16 10:35:00,85.89,85.89,85.87,85.89,400.0,59.0135,59.0135,58.9998,59.0135,400.0
2014-06-16 10:40:00,85.87,85.89,85.87,85.89,400.0,58.9998,59.0135,58.9998,59.0135,400.0
2014-06-16 10:45:00,85.89,85.9,85.89,85.9,900.0,59.0135,59.0204,59.0135,59.0204,900.0
2014-06-16 10:50:00,85.88,85.88,85.87,85.87,1100.0,59.0066,59.0066,58.9998,58.9998,1100.0
2014-06-16 10:55:00,85.9,85.9,85.9,85.9,400.0,59.0204,59.0204,59.0204,59.0204,400.0
2014-06-16 11:00:00,85.87,85.9,85.87,85.9,1000.0,58.9998,59.0204,58.9998,59.0204,1000.0
2014-06-16 11:05:00,85.88,85.9,85.87,85.89,2300.0,59.0066,59.0204,58.9998,59.0135,2300.0
2014-06-16 11:10:00,85.89,85.89,85.88,85.89,2100.0,59.0135,59.0135,59.0066,59.0135,2100.0
2014-06-16 11:15:00,85.89,85.9,85.88,85.9,1500.0,59.0135,59.0204,59.0066,59.0204,1500.0
2014-06-16 11:20:00,85.89,85.89,85.89,85.89,200.0,59.0135,59.0135,59.0135,59.0135,200.0
2014-06-16 11:25:00,85.89,85.89,85.85,85.87,800.0,59.0135,59.0135,58.986,58.9998,800.0
2014-06-16 11:30:00,85.86,85.94,85.86,85.94,1800.0,58.9929,59.0479,58.9929,59.0479,1800.0
2014-06-16 11:35:00,85.93,85.94,85.93,85.94,1200.0,59.041,59.0479,59.041,59.0479,1200.0
2014-06-16 11:40:00,85.94,85.94,85.9,85.91,6300.0,59.0479,59.0479,59.0204,59.0273,6300.0
2014-06-16 11:45:00,85.94,85.96,85.89,85.89,14100.0,59.0479,59.0616,59.0135,59.0135,14100.0
2014-06-16 11:50:00,85.91,85.91,85.89,85.89,1900.0,59.0273,59.0273,59.0135,59.0135,1900.0
2014-06-16 11:55:00,85.95,85.95,85.95,85.95,900.0,59.0547,59.0547,59.0547,59.0547,900.0
2014-06-16 12:00:00,85.92,85.93,85.92,85.93,200.0,59.0341,59.041,59.0341,59.041,200.0
2014-06-16 12:05:00,85.93,85.93,85.9,85.9,800.0,59.041,59.041,59.0204,59.0204,800.0
2014-06-16 12:10:00,85.9,85.9,85.86,85.86,900.0,59.0204,59.0204,58.9929,58.9929,900.0
2014-06-16 12:15:00,85.94,85.94,85.94,85.94,900.0,59.0479,59.0479,59.0479,59.0479,900.0
2014-06-16 12:20:00,85.92,85.92,85.87,85.9,1200.0,59.0341,59.0341,58.9998,59.0204,1200.0
2014-06-16 12:25:00,85.92,85.92,85.92,85.92,2300.0,59.0341,59.0341,59.0341,59.0341,2300.0
2014-06-16 12:30:00,85.89,85.92,85.87,85.9,2600.0,59.0135,59.0341,58.9998,59.0204,2600.0
2014-06-16 12:35:00,85.9,85.92,85.9,85.92,4800.0,59.0204,59.0341,59.0204,59.0341,4800.0
2014-06-16 12:40:00,85.92,85.92,85.88,85.92,2900.0,59.0341,59.0341,59.0066,59.0341,2900.0
2014-06-16 12:45:00,85.92,85.92,85.9,85.9,1700.0,59.0341,59.0341,59.0204,59.0204,1700.0
2014-06-16 12:50:00,85.92,85.92,85.89,85.89,1000.0,59.0341,59.0341,59.0135,59.0135,1000.0
2014-06-16 12:55:00,85.88,85.91,85.88,85.9,1000.0,59.0066,59.0273,59.0066,59.0204,1000.0
2014-06-16 13:00:00,85.89,85.89,85.88,85.88,1000.0,59.0135,59.0135,59.0066,59.0066,1000.0
2014-06-16 13:05:00,85.89,85.89,85.89,85.89,100.0,59.0135,59.0135,59.0135,59.0135,100.0
2014-06-16 13:10:00,85.88,85.88,85.83,85.83,200.0,59.0066,59.0066,58.9723,58.9723,200.0
2014-06-16 13:15:00,85.85,85.85,85.85,85.85,300.0,58.986,58.986,58.986,58.986,300.0
2014-06-16 13:20:00,85.85,85.85,85.85,85.85,0.0,58.986,58.986,58.986,58.986,0.0
2014-06-16 13:25:00,85.87,85.87,85.87,85.87,100.0,58.9998,58.9998,58.9998,58.9998,100.0
2014-06-16 13:30:00,85.86,85.86,85.84,85.84,800.0,58.9929,58.9929,58.9792,58.9792,800.0
2014-06-16 13:35:00,85.88,85.89,85.87,85.89,800.0,59.0066,59.0135,58.9998,59.0135,800.0
2014-06-16 13:40:00,85.89,85.89,85.89,85.89,0.0,59.0135,59.0135,59.0135,59.0135,0.0
2014-06-16 13:45:00,85.88,85.88,85.86,85.87,2200.0,59.0066,59.0066,58.9929,58.9998,2200.0
2014-06-16 13:50:00,85.89,85.89,85.89,85.89,300.0,59.0135,59.0135,59.0135,59.0135,300.0
2014-06-16 13:55:00,85.87,85.87,85.87,85.87,100.0,58.9998,58.9998,58.9998,58.9998,100.0
2014-06-16 14:00:00,85.87,85.87,85.87,85.87,0.0,58.9998,58.9998,58.9998,58.9998,0.0
2014-06-16 14:05:00,85.89,85.9,85.88,85.88,2200.0,59.0135,59.0204,59.0066,59.0066,2200.0
2014-06-16 14:10:00,85.89,85.9,85.88,85.9,600.0,59.0135,59.0204,59.0066,59.0204,600.0
2014-06-16 14:15:00,85.88,85.9,85.88,85.9,2200.0,59.0066,59.0204,59.0066,59.0204,2200.0
2014-06-16 14:20:00,85.88,85.91,85.88,85.9,800.0,59.0066,59.0273,59.0066,59.0204,800.0
2014-06-16 14:25:00,85.9,85.9,85.9,85.9,1300.0,59.0204,59.0204,59.0204,59.0204,1300.0
2014-06-16 14:30:00,85.91,85.92,85.91,85.92,1700.0,59.0273,59.0341,59.0273,59.0341,1700.0
2014-06-16 14:35:00,85.92,85.92,85.92,85.92,0.0,59.0341,59.0341,59.0341,59.0341,0.0
2014-06-16 14:40:00,85.91,85.93,85.89,85.92,900.0,59.0273,59.041,59.0135,59.0341,900.0
2014-06-16 14:45:00,85.91,85.91,85.91,85.91,100.0,59.0273,59.0273,59.0273,59.0273,100.0
2014-06-16 14:50:00,85.95,85.96,85.93,85.93,6200.0,59.0547,59.0616,59.041,59.041,6200.0
2014-06-16 14:55:00,85.96,85.96,85.96,85.96,200.0,59.0616,59.0616,59.0616,59.0616,200.0
2014-06-16 15:00:00,85.92,85.93,85.91,85.91,2400.0,59.0341,59.041,59.0273,59.0273,2400.0
2014-06-16 15:05:00,85.93,85.94,85.91,85.91,1000.0,59.041,59.0479,59.0273,59.0273,1000.0
2014-06-16 15:10:00,85.91,85.94,85.91,85.92,600.0,59.0273,59.0479,59.0273,59.0341,600.0
2014-06-16 15:15:00,85.93,85.95,85.91,85.95,2500.0,59.041,59.0547,59.0273,59.0547,2500.0
2014-06-16 15:20:00,85.95,85.95,85.93,85.93,1300.0,59.0547,59.0547,59.041,59.041,1300.0
2014-06-16 15:25:00,85.96,85.96,85.95,85.95,1000.0,59.0616,59.0616,59.0547,59.0547,1000.0
2014-06-16 15:30:00,85.92,85.92,85.91,85.92,1400.0,59.0341,59.0341,59.0273,59.0341,1400.0
2014-06-16 15:35:00,85.92,85.92,85.92,85.92,0.0,59.0341,59.0341,59.0341,59.0341,0.0
2014-06-16 15:40:00,85.93,85.93,85.93,85.93,100.0,59.041,59.041,59.041,59.041,100.0
2014-06-16 15:45:00,85.92,85.93,85.92,85.93,5000.0,59.0341,59.041,59.0341,59.041,5000.0
2014-06-16 15:50:00,85.93,85.94,85.93,85.94,2000.0,59.041,59.0479,59.041,59.0479,2000.0
2014-06-16 15:55:00,85.94,85.94,85.91,85.93,18100.0,59.0479,59.0479,59.0273,59.041,18100.0
2014-06-17 09:30:00,85.78,85.78,85.72,85.72,9900.0,58.9379,58.9379,58.8967,58.8967,9900.0
2014-06-17 09:35:00,85.75,85.78,85.75,85.75,7200.0,58.9173,58.9379,58.9173,58.9173,7200.0
2014-06-17 09:40:00,85.74,85.74,85.72,85.72,1600.0,58.9105,58.9105,58.8967,58.8967,1600.0
2014-06-17 09:45:00,85.72,85.75,85.71,85.75,4100.0,58.8967,58.9173,58.8898,58.9173,4100.0
2014-06-17 09:50:00,85.71,85.73,85.66,85.68,2100.0,58.8898,58.9036,58.8555,58.8692,2100.0
2014-06-17 09:55:00,85.66,85.69,85.66,85.69,300.0,58.8555,58.8761,58.8555,58.8761,300.0
2014-06-17 10:00:00,85.68,85.68,85.68,85.68,100.0,58.8692,58.8692,58.8692,58.8692,100.0
2014-06-17 10:05:00,85.69,85.69,85.64,85.64,1400.0,58.8761,58.8761,58.8417,58.8417,1400.0
2014-06-17 10:10:00,85.66,85.67,85.62,85.62,1500.0,58.8555,58.8624,58.828,58.828,1500.0
2014-06-17 10:15:00,85.63,85.63,85.62,85.62,3600.0,58.8349,58.8349,58.828,58.828,3600.0
2014-06-17 10:20:00,85.63,85.7,85.63,85.66,1000.0,58.8349,58.883,58.8349,58.8555,1000.0
2014-06-17 10:25:00,85.66,85.66,85.66,85.66,200.0,58.8555,58.8555,58.8555,58.8555,200.0
2014-06-17 10:30:00,85.68,85.68,85.63,85.63,800.0,58.8692,58.8692,58.8349,58.8349,800.0
2014-06-17 10:35:00,85.63,85.69,85.63,85.69,2800.0,58.8349,58.8761,58.8349,58.8761,2800.0
2014-06-17 10:40:00,85.63,85.68,85.63,85.68,400.0,58.8349,58.8692,58.8349,58.8692,400.0
2014-06-17 10:45:00,85.66,85.66,85.66,85.66,1200.0,58.8555,58.8555,58.8555,58.8555,1200.0
2014-06-17 10:50:00,85.63,85.68,85.63,85.67,800.0,58.8349,58.8692,58.8349,58.8624,800.0
2014-06-17 10:55:00,85.67,85.67,85.67,85.67,0.0,58.8624,58.8624,58.8624,58.8624,0.0
2014-06-17 11:00:00,85.68,85.68,85.68,85.68,100.0,58.8692,58.8692,58.8692,58.8692,100.0
2014-06-17 11:05:00,85.66,85.66,85.66,85.66,200.0,58.8555,58.8555,58.8555,58.8555,200.0
2014-06-17 11:10:00,85.68,85.68,85.67,85.67,500.0,58.8692,58.8692,58.8624,58.8624,500.0
2014-06-17 11:15:00,85.67,85.7,85.67,85.69,2500.0,58.8624,58.883,58.8624,58.8761,2500.0
2014-06-17 11:20:00,85.7,85.7,85.7,85.7,200.0,58.883,58.883,58.883,58.883,200.0
2014-06-17 11:25:00,85.69,85.69,85.68,85.68,300.0,58.8761,58.8761,58.8692,58.8692,300.0
2014-06-17 11:30:00,85.68,85.68,85.68,85.68,200.0,58.8692,58.8692,58.8692,58.8692,200.0
2014-06-17 11:35:00,85.68,85.71,85.68,85.68,4900.0,58.8692,58.8898,58.8692,58.8692,4900.0
2014-06-17 11:40:00,85.69,85.71,85.67,85.67,2200.0,58.8761,58.8898,58.8624,58.8624,2200.0
2014-06-17 11:45:00,85.71,85.71,85.66,85.66,400.0,58.8898,58.8898,58.8555,58.8555,400.0
2014-06-17 11:50:00,85.68,85.68,85.68,85.68,300.0,58.8692,58.8692,58.8692,58.8692,300.0
2014-06-17 11:55:00,85.69,85.69,85.66,85.66,1000.0,58.8761,58.8761,58.8555,58.8555,1000.0
2014-06-17 12:00:00,85.69,85.69,85.68,85.68,1100.0,58.8761,58.8761,58.8692,58.8692,1100.0
2014-06-17 12:05:00,85.68,85.72,85.66,85.69,1800.0,58.8692,58.8967,58.8555,58.8761,1800.0
2014-06-17 12:10:00,85.68,85.68,85.68,85.68,200.0,58.8692,58.8692,58.8692,58.8692,200.0
2014-06-17 12:15:00,85.68,85.68,85.68,85.68,0.0,58.8692,58.8692,58.8692,58.8692,0.0
2014-06-17 12:20:00,85.68,85.71,85.66,85.69,2500.0,58.8692,58.8898,58.8555,58.8761,2500.0
2014-06-17 12:25:00,85.68,85.68,85.68,85.68,500.0,58.8692,58.8692,58.8692,58.8692,500.0
2014-06-17 12:30:00,85.67,85.67,85.66,85.67,1300.0,58.8624,58.8624,58.8555,58.8624,1300.0
2014-06-17 12:35:00,85.66,85.69,85.66,85.68,1700.0,58.8555,58.8761,58.8555,58.8692,1700.0
2014-06-17 12:40:00,85.68,85.68,85.67,85.68,1000.0,58.8692,58.8692,58.8624,58.8692,1000.0
2014-06-17 12:45:00,85.68,85.68,85.65,85.68,1700.0,58.8692,58.8692,58.8486,58.8692,1700.0
2014-06-17 12:50:00,85.68,85.69,85.64,85.65,6600.0,58.8692,58.8761,58.8417,58.8486,6600.0
2014-06-17 12:55:00,85.67,85.67,85.67,85.67,100.0,58.8624,58.8624,58.8624,58.8624,100.0
2014-06-17 13:00:00,85.65,85.66,85.64,85.66,3500.0,58.8486,58.8555,58.8417,58.8555,3500.0
2014-06-17 13:05:00,85.66,85.66,85.66,85.66,0.0,58.8555,58.8555,58.8555,58.8555,0.0
2014-06-17 13:10:00,85.65,85.69,85.65,85.69,400.0,58.8486,58.8761,58.8486,58.8761,400.0
2014-06-17 13:15:00,85.65,85.65,85.65,85.65,100.0,58.8486,58.8486,58.8486,58.8486,100.0
2014-06-17 13:20:00,85.71,85.71,85.69,85.69,1500.0,58.8898,58.8898,58.8761,58.8761,1500.0
2014-06-17 13:25:00,85.68,85.69,85.68,85.69,400.0,58.8692,58.8761,58.8692,58.8761,400.0
2014-06-17 13:30:00,85.69,85.69,85.69,85.69,0.0,58.8761,58.8761,58.8761,58.8761,0.0
2014-06-17 13:35:00,85.7,85.7,85.66,85.68,1300.0,58.883,58.883,58.8555,58.8692,1300.0
2014-06-17 13:40:00,85.66,85.68,85.63,85.63,21100.0,58.8555,58.8692,58.8349,58.8349,21100.0
2014-06-17 13:45:00,85.68,85.68,85.63,85.67,2700.0,58.8692,58.8692,58.8349,58.8624,2700.0
2014-06-17 13:50:00,85.65,85.65,85.64,85.64,600.0,58.8486,58.8486,58.8417,58.8417,600.0
2014-06-17 13:55:00,85.64,85.65,85.64,85.65,500.0,58.8417,58.8486,58.8417,58.8486,500.0
2014-06-17 14:00:00,85.67,85.67,85.67,85.67,200.0,58.8624,58.8624,58.8624,58.8624,200.0
2014-06-17 14:05:00,85.67,85.68,85.67,85.67,1200.0,58.8624,58.8692,58.8624,58.8624,1200.0
2014-06-17 14:10:00,85.69,85.69,85.69,85.69,100.0,58.8761,58.8761,58.8761,58.8761,100.0
2014-06-17 14:15:00,85.71,85.71,85.71,85.71,500.0,58.8898,58.8898,58.8898,58.8898,500.0
2014-06-17 14:20:00,85.69,85.7,85.66,85.68,600.0,58.8761,58.883,58.8555,58.8692,600.0
2014-06-17 14:25:00,85.66,85.66,85.66,85.66,200.0,58.8555,58.8555,58.8555,58.8555,200.0
2014-06-17 14:30:00,85.71,85.71,85.68,85.68,300.0,58.8898,58.8898,58.8692,58.8692,300.0
2014-06-17 14:35:00,85.7,85.7,85.7,85.7,300.0,58.883,58.883,58.883,58.883,300.0
2014-06-17 14:40:00,85.69,85.69,85.66,85.66,1600.0,58.8761,58.8761,58.8555,58.8555,1600.0
2014-06-17 14:45:00,85.68,85.7,85.68,85.68,500.0,58.8692,58.883,58.8692,58.8692,500.0
2014-06-17 14:50:00,85.66,85.68,85.66,85.68,500.0,58.8555,58.8692,58.8555,58.8692,500.0
2014-06-17 14:55:00,85.68,85.68,85.66,85.66,1400.0,58.8692,58.8692,58.8555,58.8555,1400.0
2014-06-17 15:00:00,85.66,85.68,85.62,85.64,1900.0,58.8555,58.8692,58.828,58.8417,1900.0
2014-06-17 15:05:00,85.68,85.68,85.63,85.63,4000.0,58.8692,58.8692,58.8349,58.8349,4000.0
2014-06-17 15:10:00,85.62,85.63,85.61,85.63,22800.0,58.828,58.8349,58.8211,58.8349,22800.0
2014-06-17 15:15:00,85.63,85.63,85.62,85.63,2100.0,58.8349,58.8349,58.828,58.8349,2100.0
2014-06-17 15:20:00,85.64,85.68,85.64,85.65,1300.0,58.8417,58.8692,58.8417,58.8486,1300.0
2014-06-17 15:25:00,85.66,85.68,85.64,85.64,2700.0,58.8555,58.8692,58.8417,58.8417,2700.0
2014-06-17 15:30:00,85.64,85.64,85.61,85.61,7200.0,58.8417,58.8417,58.8211,58.8211,7200.0
2014-06-17 15:35:00,85.61,85.61,85.59,85.59,36800.0,58.8211,58.8211,58.8074,58.8074,36800.0
2014-06-17 15:40:00,85.62,85.62,85.62,85.62,1000.0,58.828,58.828,58.828,58.828,1000.0
2014-06-17 15:45:00,85.61,85.64,85.59,85.64,600.0,58.8211,58.8417,58.8074,58.8417,600.0
2014-06-17 15:50:00,85.62,85.62,85.57,85.57,10500.0,58.828,58.828,58.7936,58.7936,10500.0
2014-06-17 15:55:00,85.58,85.59,85.55,85.56,15000.0,58.8005,58.8074,58.7799,58.7868,15000.0
2014-06-18 09:30:00,85.77,85.84,85.77,85.79,19800.0,58.9311,58.9792,58.9311,58.9448,19800.0
2014-06-18 09:35:00,85.76,85.77,85.75,85.77,6900.0,58.9242,58.9311,58.9173,58.9311,6900.0
2014-06-18 09:40:00,85.76,85.77,85.75,85.76,5400.0,58.9242,58.9311,58.9173,58.9242,5400.0
2014-06-18 09:45:00,85.76,85.81,85.75,85.81,8100.0,58.9242,58.9585,58.9173,58.9585,8100.0
2014-06-18 09:50:00,85.82,85.82,85.8,85.8,800.0,58.9654,58.9654,58.9517,58.9517,800.0
2014-06-18 09:55:00,85.8,85.8,85.79,85.8,4200.0,58.9517,58.9517,58.9448,58.9517,4200.0
2014-06-18 10:00:00,85.79,85.8,85.79,85.8,2600.0,58.9448,58.9517,58.9448,58.9517,2600.0
2014-06-18 10:05:00,85.8,85.83,85.79,85.83,15100.0,58.9517,58.9723,58.9448,58.9723,15100.0
2014-06-18 10:10:00,85.81,85.83,85.81,85.83,400.0,58.9585,58.9723,58.9585,58.9723,400.0
2014-06-18 10:15:00,85.81,85.81,85.81,85.81,700.0,58.9585,58.9585,58.9585,58.9585,700.0
2014-06-18 10:20:00,85.81,85.82,85.81,85.81,2700.0,58.9585,58.9654,58.9585,58.9585,2700.0
2014-06-18 10:25:00,85.81,85.81,85.81,85.81,200.0,58.9585,58.9585,58.9585,58.9585,200.0
2014-06-18 10:30:00,85.81,85.83,85.81,85.83,11100.0,58.9585,58.9723,58.9585,58.9723,11100.0
2014-06-18 10:35:00,85.83,85.84,85.82,85.82,5100.0,58.9723,58.9792,58.9654,58.9654,5100.0
2014-06-18 10:40:00,85.83,85.84,85.82,85.82,1100.0,58.9723,58.9792,58.9654,58.9654,1100.0
2014-06-18 10:45:00,85.82,85.82,85.8,85.81,1400.0,58.9654,58.9654,58.9517,58.9585,1400.0
2014-06-18 10:50:00,85.81,85.81,85.81,85.81,0.0,58.9585,58.9585,58.9585,58.9585,0.0
2014-06-18 10:55:00,85.8,85.82,85.8,85.82,1100.0,58.9517,58.9654,58.9517,58.9654,1100.0
2014-06-18 11:00:00,85.79,85.8,85.78,85.78,400.0,58.9448,58.9517,58.9379,58.9379,400.0
2014-06-18 11:05:00,85.78,85.78,85.78,85.78,0.0,58.9379,58.9379,58.9379,58.9379,0.0
2014-06-18 11:10:00,85.78,85.79,85.77,85.77,3900.0,58.9379,58.9448,58.9311,58.9311,3900.0
2014-06-18 11:15:00,85.76,85.76,85.75,85.76,900.0,58.9242,58.9242,58.9173,58.9242,900.0
2014-06-18 11:20:00,85.74,85.77,85.74,85.75,17400.0,58.9105,58.9311,58.9105,58.9173,17400.0
2014-06-18 11:25:00,85.76,85.76,85.75,85.76,1000.0,58.9242,58.9242,58.9173,58.9242,1000.0
2014-06-18 11:30:00,85.76,85.76,85.76,85.76,7500.0,58.9242,58.9242,58.9242,58.9242,7500.0
2014-06-18 11:35:00,85.76,85.77,85.75,85.75,1700.0,58.9242,58.9311,58.9173,58.9173,1700.0
2014-06-18 11:40:00,85.77,85.77,85.75,85.76,6300.0,58.9311,58.9311,58.9173,58.9242,6300.0
2014-06-18 11:45:00,85.76,85.76,85.76,85.76,0.0,58.9242,58.9242,58.9242,58.9242,0.0
2014-06-18 11:50:00,85.75,85.75,85.75,85.75,2100.0,58.9173,58.9173,58.9173,58.9173,2100.0
2014-06-18 11:55:00,85.75,85.8,85.75,85.77,119900.0,58.9173,58.9517,58.9173,58.9311,119900.0
2014-06-18 12:00:00,85.77,85.79,85.76,85.77,11000.0,58.9311,58.9448,58.9242,58.9311,11000.0
2014-06-18 12:05:00,85.77,85.78,85.76,85.77,8500.0,58.9311,58.9379,58.9242,58.9311,8500.0
2014-06-18 12:10:00,85.78,85.78,85.75,85.77,1300.0,58.9379,58.9379,58.9173,58.9311,1300.0
2014-06-18 12:15:00,85.77,85.77,85.76,85.77,2100.0,58.9311,58.9311,58.9242,58.9311,2100.0
2014-06-18 12:20:00,85.76,85.81,85.76,85.78,27000.0,58.9242,58.9585,58.9242,58.9379,27000.0
2014-06-18 12:25:00,85.79,85.79,85.78,85.79,1700.0,58.9448,58.9448,58.9379,58.9448,1700.0
2014-06-18 12:30:00,85.78,85.8,85.78,85.78,2200.0,58.9379,58.9517,58.9379,58.9379,2200.0
2014-06-18 12:35:00,85.78,85.79,85.78,85.79,4400.0,58.9379,58.9448,58.9379,58.9448,4400.0
2014-06-18 12:40:00,85.79,85.8,85.79,85.8,300.0,58.9448,58.9517,58.9448,58.9517,300.0
2014-06-18 12:45:00,85.79,85.82,85.79,85.79,900.0,58.9448,58.9654,58.9448,58.9448,900.0
2014-06-18 12:50:00,85.78,85.82,85.78,85.79,1200.0,58.9379,58.9654,58.9379,58.9448,1200.0
2014-06-18 12:55:00,85.8,85.84,85.8,85.8,2800.0,58.9517,58.9792,58.9517,58.9517,2800.0
2014-06-18 13:00:00,85.8,85.84,85.8,85.82,6300.0,58.9517,58.9792,58.9517,58.9654,6300.0
2014-06-18 13:05:00,85.78,85.78,85.75,85.75,500.0,58.9379,58.9379,58.9173,58.9173,500.0
2014-06-18 13:10:00,85.75,85.75,85.75,85.75,0.0,58.9173,58.9173,58.9173,58.9173,0.0
2014-06-18 13:15:00,85.76,85.76,85.76,85.76,100.0,58.9242,58.9242,58.9242,58.9242,100.0
2014-06-18 13:20:00,85.79,85.79,85.76,85.76,800.0,58.9448,58.9448,58.9242,58.9242,800.0
2014-06-18 13:25:00,85.76,85.76,85.76,85.76,100.0,58.9242,58.9242,58.9242,58.9242,100.0
2014-06-18 13:30:00,85.76,85.76,85.76,85.76,500.0,58.9242,58.9242,58.9242,58.9242,500.0
2014-06-18 13:35:00,85.77,85.77,85.76,85.76,1200.0,58.9311,58.9311,58.9242,58.9242,1200.0
2014-06-18 13:40:00,85.77,85.79,85.77,85.79,25400.0,58.9311,58.9448,58.9311,58.9448,25400.0
2014-06-18 13:45:00,85.79,85.81,85.79,85.81,26300.0,58.9448,58.9585,58.9448,58.9585,26300.0
2014-06-18 13:50:00,85.83,85.83,85.81,85.81,1600.0,58.9723,58.9723,58.9585,58.9585,1600.0
2014-06-18 13:55:00,85.82,85.87,85.8,85.87,5800.0,58.9654,58.9998,58.9517,58.9998,5800.0
2014-06-18 14:00:00,85.76,85.99,85.71,85.75,30700.0,58.9242,59.0822,58.8898,58.9173,30700.0
2014-06-18 14:05:00,85.65,85.7,85.65,85.67,9400.0,58.8486,58.883,58.8486,58.8624,9400.0
2014-06-18 14:10:00,85.7,85.75,85.7,85.73,5900.0,58.883,58.9173,58.883,58.9036,5900.0
2014-06-18 14:15:00,85.73,85.8,85.72,85.78,5900.0,58.9036,58.9517,58.8967,58.9379,5900.0
2014-06-18 14:20:00,85.78,85.82,85.77,85.82,11200.0,58.9379,58.9654,58.9311,58.9654,11200.0
2014-06-18 14:25:00,85.82,85.83,85.79,85.8,9800.0,58.9654,58.9723,58.9448,58.9517,9800.0
2014-06-18 14:30:00,85.8,85.99,85.79,85.88,7000.0,58.9517,59.0822,58.9448,59.0066,7000.0
2014-06-18 14:35:00,85.85,85.9,85.82,85.82,400.0,58.986,59.0204,58.9654,58.9654,400.0
2014-06-18 14:40:00,85.88,85.89,85.82,85.84,2100.0,59.0066,59.0135,58.9654,58.9792,2100.0
2014-06-18 14:45:00,85.85,85.93,85.85,85.88,6400.0,58.986,59.041,58.986,59.0066,6400.0
2014-06-18 14:50:00,85.88,85.88,85.83,85.87,4600.0,59.0066,59.0066,58.9723,58.9998,4600.0
2014-06-18 14:55:00,85.89,85.89,85.82,85.82,400.0,59.0135,59.0135,58.9654,58.9654,400.0
2014-06-18 15:00:00,85.82,85.82,85.81,85.82,2600.0,58.9654,58.9654,58.9585,58.9654,2600.0
2014-06-18 15:05:00,85.82,85.84,85.82,85.82,8200.0,58.9654,58.9792,58.9654,58.9654,8200.0
2014-06-18 15:10:00,85.82,85.84,85.81,85.84,3800.0,58.9654,58.9792,58.9585,58.9792,3800.0
2014-06-18 15:15:00,85.83,85.84,85.82,85.84,2200.0,58.9723,58.9792,58.9654,58.9792,2200.0
2014-06-18 15:20:00,85.84,85.9,85.83,85.9,7900.0,58.9792,59.0204,58.9723,59.0204,7900.0
2014-06-18 15:25:00,85.87,85.92,85.87,85.89,4200.0,58.9998,59.0341,58.9998,59.0135,4200.0
2014-06-18 15:30:00,85.87,85.99,85.87,85.96,10800.0,58.9998,59.0822,58.9998,59.0616,10800.0
2014-06-18 15:35:00,85.96,85.96,85.96,85.96,0.0,59.0616,59.0616,59.0616,59.0616,0.0
2014-06-18 15:40:00,85.93,85.94,85.92,85.94,1400.0,59.041,59.0479,59.0341,59.0479,1400.0
2014-06-18 15:45:00,85.95,85.98,85.94,85.98,11200.0,59.0547,59.0754,59.0479,59.0754,11200.0
2014-06-18 15:50:00,85.97,86.0,85.96,85.96,4000.0,59.0685,59.0891,59.0616,59.0616,4000.0
2014-06-18 15:55:00,86.0,86.04,85.96,86.04,5700.0,59.0891,59.1166,59.0616,59.1166,5700.0
2014-06-19 09:30:00,86.22,86.22,86.21,86.21,9700.0,59.2402,59.2402,59.2334,59.2334,9700.0
2014-06-19 09:35:00,86.13,86.23,86.13,86.17,3400.0,59.1784,59.2471,59.1784,59.2059,3400.0
2014-06-19 09:40:00,86.23,86.23,86.2,86.2,1500.0,59.2471,59.2471,59.2265,59.2265,1500.0
2014-06-19 09:45:00,86.17,86.19,86.17,86.19,300.0,59.2059,59.2196,59.2059,59.2196,300.0
2014-06-19 09:50:00,86.19,86.19,86.19,86.19,0.0,59.2196,59.2196,59.2196,59.2196,0.0
2014-06-19 09:55:00,86.23,86.23,86.2,86.2,400.0,59.2471,59.2471,59.2265,59.2265,400.0
2014-06-19 10:00:00,86.2,86.22,86.18,86.22,1700.0,59.2265,59.2402,59.2128,59.2402,1700.0
2014-06-19 10:05:00,86.18,86.23,86.18,86.21,1800.0,59.2128,59.2471,59.2128,59.2334,1800.0
2014-06-19 10:10:00,86.21,86.21,86.19,86.19,900.0,59.2334,59.2334,59.2196,59.2196,900.0
2014-06-19 10:15:00,86.2,86.22,86.18,86.18,2700.0,59.2265,59.2402,59.2128,59.2128,2700.0
2014-06-19 10:20:00,86.18,86.18,86.15,86.16,1900.0,59.2128,59.2128,59.1922,59.199,1900.0
2014-06-19 10:25:00,86.15,86.19,86.15,86.19,1400.0,59.1922,59.2196,59.1922,59.2196,1400.0
2014-06-19 10:30:00,86.19,86.19,86.14,86.15,1400.0,59.2196,59.2196,59.1853,59.1922,1400.0
2014-06-19 10:35:00,86.15,86.16,86.12,86.15,1800.0,59.1922,59.199,59.1715,59.1922,1800.0
2014-06-19 10:40:00,86.15,86.16,86.15,86.15,700.0,59.1922,59.199,59.1922,59.1922,700.0
2014-06-19 10:45:00,86.17,86.17,86.15,86.17,1700.0,59.2059,59.2059,59.1922,59.2059,1700.0
2014-06-19 10:50:00,86.19,86.19,86.17,86.17,4100.0,59.2196,59.2196,59.2059,59.2059,4100.0
2014-06-19 10:55:00,86.15,86.19,86.15,86.17,600.0,59.1922,59.2196,59.1922,59.2059,600.0
2014-06-19 11:00:00,86.17,86.17,86.15,86.17,800.0,59.2059,59.2059,59.1922,59.2059,800.0
2014-06-19 11:05:00,86.15,86.16,86.15,86.16,300.0,59.1922,59.199,59.1922,59.199,300.0
2014-06-19 11:10:00,86.15,86.19,86.15,86.19,1100.0,59.1922,59.2196,59.1922,59.2196,1100.0
2014-06-19 11:15:00,86.17,86.17,86.11,86.12,1600.0,59.2059,59.2059,59.1647,59.1715,1600.0
2014-06-19 11:20:00,86.15,86.15,86.12,86.12,700.0,59.1922,59.1922,59.1715,59.1715,700.0
2014-06-19 11:25:00,86.13,86.13,86.11,86.11,700.0,59.1784,59.1784,59.1647,59.1647,700.0
2014-06-19 11:30:00,86.12,86.12,86.08,86.08,300.0,59.1715,59.1715,59.1441,59.1441,300.0
2014-06-19 11:35:00,86.12,86.15,86.1,86.1,2400.0,59.1715,59.1922,59.1578,59.1578,2400.0
2014-06-19 11:40:00,86.14,86.14,86.12,86.12,400.0,59.1853,59.1853,59.1715,59.1715,400.0
2014-06-19 11:45:00,86.11,86.12,86.09,86.09,900.0,59.1647,59.1715,59.1509,59.1509,900.0
2014-06-19 11:50:00,86.09,86.09,86.09,86.09,0.0,59.1509,59.1509,59.1509,59.1509,0.0
2014-06-19 11:55:00,86.09,86.13,86.09,86.11,2500.0,59.1509,59.1784,59.1509,59.1647,2500.0
2014-06-19 12:00:00,86.12,86.13,86.11,86.11,1700.0,59.1715,59.1784,59.1647,59.1647,1700.0
2014-06-19 12:05:00,86.1,86.12,86.1,86.11,3400.0,59.1578,59.1715,59.1578,59.1647,3400.0
2014-06-19 12:10:00,86.11,86.11,86.09,86.11,1300.0,59.1647,59.1647,59.1509,59.1647,1300.0
2014-06-19 12:15:00,86.08,86.08,86.03,86.07,1300.0,59.1441,59.1441,59.1097,59.1372,1300.0
2014-06-19 12:20:00,86.05,86.07,86.05,86.06,1800.0,59.1234,59.1372,59.1234,59.1303,1800.0
2014-06-19 12:25:00,86.07,86.07,86.04,86.04,1900.0,59.1372,59.1372,59.1166,59.1166,1900.0
2014-06-19 12:30:00,86.08,86.08,86.08,86.08,100.0,59.1441,59.1441,59.1441,59.1441,100.0
2014-06-19 12:35:00,86.04,86.04,86.04,86.04,500.0,59.1166,59.1166,59.1166,59.1166,500.0
2014-06-19 12:40:00,86.05,86.08,86.04,86.04,2300.0,59.1234,59.1441,59.1166,59.1166,2300.0
2014-06-19 12:45:00,86.04,86.04,86.04,86.04,0.0,59.1166,59.1166,59.1166,59.1166,0.0
2014-06-19 12:50:00,86.06,86.06,86.06,86.06,800.0,59.1303,59.1303,59.1303,59.1303,800.0
2014-06-19 12:55:00,86.08,86.08,86.04,86.04,300.0,59.1441,59.1441,59.1166,59.1166,300.0
2014-06-19 13:00:00,86.06,86.11,86.05,86.05,1500.0,59.1303,59.1647,59.1234,59.1234,1500.0
2014-06-19 13:05:00,86.05,86.05,86.03,86.03,400.0,59.1234,59.1234,59.1097,59.1097,400.0
2014-06-19 13:10:00,86.01,86.01,85.97,85.97,1500.0,59.096,59.096,59.0685,59.0685,1500.0
2014-06-19 13:15:00,85.98,85.98,85.91,85.94,5500.0,59.0754,59.0754,59.0273,59.0479,5500.0
2014-06-19 13:20:00,85.96,85.96,85.92,85.92,500.0,59.0616,59.0616,59.0341,59.0341,500.0
2014-06-19 13:25:00,85.98,86.02,85.98,86.0,2200.0,59.0754,59.1028,59.0754,59.0891,2200.0
2014-06-19 13:30:00,85.98,85.98,85.93,85.93,2400.0,59.0754,59.0754,59.041,59.041,2400.0
2014-06-19 13:35:00,85.93,85.93,85.9,85.93,400.0,59.041,59.041,59.0204,59.041,400.0
2014-06-19 13:40:00,85.91,85.91,85.91,85.91,200.0,59.0273,59.0273,59.0273,59.0273,200.0
2014-06-19 13:45:00,85.93,85.94,85.93,85.94,700.0,59.041,59.0479,59.041,59.0479,700.0
2014-06-19 13:50:00,85.94,85.94,85.94,85.94,100.0,59.0479,59.0479,59.0479,59.0479,100.0
2014-06-19 13:55:00,85.94,86.0,85.92,86.0,11600.0,59.0479,59.0891,59.0341,59.0891,11600.0
2014-06-19 14:00:00,85.92,85.97,85.92,85.97,800.0,59.0341,59.0685,59.0341,59.0685,800.0
2014-06-19 14:05:00,85.94,85.94,85.93,85.93,300.0,59.0479,59.0479,59.041,59.041,300.0
2014-06-19 14:10:00,85.97,85.97,85.97,85.97,100.0,59.0685,59.0685,59.0685,59.0685,100.0
2014-06-19 14:15:00,85.95,85.96,85.91,85.92,2900.0,59.0547,59.0616,59.0273,59.0341,2900.0
2014-06-19 14:20:00,85.93,85.93,85.92,85.93,700.0,59.041,59.041,59.0341,59.041,700.0
2014-06-19 14:25:00,85.93,85.98,85.92,85.93,20000.0,59.041,59.0754,59.0341,59.041,20000.0
2014-06-19 14:30:00,85.94,85.99,85.93,85.94,8100.0,59.0479,59.0822,59.041,59.0479,8100.0
2014-06-19 14:35:00,85.99,85.99,85.97,85.99,1500.0,59.0822,59.0822,59.0685,59.0822,1500.0
2014-06-19 14:40:00,85.98,85.98,85.98,85.98,100.0,59.0754,59.0754,59.0754,59.0754,100.0
2014-06-19 14:45:00,85.99,85.99,85.97,85.97,1300.0,59.0822,59.0822,59.0685,59.0685,1300.0
2014-06-19 14:50:00,85.97,85.99,85.96,85.97,1100.0,59.0685,59.0822,59.0616,59.0685,1100.0
2014-06-19 14:55:00,85.99,85.99,85.94,85.96,1300.0,59.0822,59.0822,59.0479,59.0616,1300.0
2014-06-19 15:00:00,85.96,85.96,85.96,85.96,100.0,59.0616,59.0616,59.0616,59.0616,100.0
2014-06-19 15:05:00,85.95,85.98,85.95,85.95,3000.0,59.0547,59.0754,59.0547,59.0547,3000.0
2014-06-19 15:10:00,85.97,85.98,85.94,85.96,800.0,59.0685,59.0754,59.0479,59.0616,800.0
2014-06-19 15:15:00,85.95,85.96,85.95,85.96,400.0,59.0547,59.0616,59.0547,59.0616,400.0
2014-06-19 15:20:00,85.95,85.98,85.94,85.94,900.0,59.0547,59.0754,59.0479,59.0479,900.0
2014-06-19 15:25:00,85.95,85.95,85.92,85.94,1600.0,59.0547,59.0547,59.0341,59.0479,1600.0
2014-06-19 15:30:00,85.94,85.96,85.94,85.96,600.0,59.0479,59.0616,59.0479,59.0616,600.0
2014-06-19 15:35:00,85.94,85.95,85.93,85.93,1700.0,59.0479,59.0547,59.041,59.041,1700.0
2014-06-19 15:40:00,85.93,85.95,85.93,85.93,400.0,59.041,59.0547,59.041,59.041,400.0
2014-06-19 15:45:00,85.93,85.95,85.93,85.95,4100.0,59.041,59.0547,59.041,59.0547,4100.0
2014-06-19 15:50:00,85.95,85.95,85.91,85.91,2600.0,59.0547,59.0547,59.0273,59.0273,2600.0
2014-06-19 15:55:00,85.92,85.92,85.9,85.9,1100.0,59.0341,59.0341,59.0204,59.0204,1100.0
2014-06-20 09:30:00,85.92,85.92,85.92,85.92,2500.0,59.0341,59.0341,59.0341,59.0341,2500.0
2014-06-20 09:35:00,85.91,85.92,85.91,85.92,600.0,59.0273,59.0341,59.0273,59.0341,600.0
2014-06-20 09:40:00,85.92,85.92,85.9,85.9,2200.0,59.0341,59.0341,59.0204,59.0204,2200.0
2014-06-20 09:45:00,85.94,85.94,85.94,85.94,1400.0,59.0479,59.0479,59.0479,59.0479,1400.0
2014-06-20 09:50:00,85.93,85.94,85.9,85.94,900.0,59.041,59.0479,59.0204,59.0479,900.0
2014-06-20 09:55:00,85.93,85.94,85.9,85.9,400.0,59.041,59.0479,59.0204,59.0204,400.0
2014-06-20 10:00:00,85.95,85.95,85.95,85.95,100.0,59.0547,59.0547,59.0547,59.0547,100.0
2014-06-20 10:05:00,85.95,85.95,85.95,85.95,100.0,59.0547,59.0547,59.0547,59.0547,100.0
2014-06-20 10:10:00,85.9,85.91,85.88,85.89,900.0,59.0204,59.0273,59.0066,59.0135,900.0
2014-06-20 10:15:00,85.85,85.85,85.85,85.85,300.0,58.986,58.986,58.986,58.986,300.0
2014-06-20 10:20:00,85.86,85.92,85.86,85.9,2000.0,58.9929,59.0341,58.9929,59.0204,2000.0
2014-06-20 10:25:00,85.91,85.95,85.89,85.93,18200.0,59.0273,59.0547,59.0135,59.041,18200.0
2014-06-20 10:30:00,85.95,85.96,85.92,85.93,4400.0,59.0547,59.0616,59.0341,59.041,4400.0
2014-06-20 10:35:00,85.92,85.95,85.92,85.95,6600.0,59.0341,59.0547,59.0341,59.0547,6600.0
2014-06-20 10:40:00,85.94,85.96,85.92,85.92,1600.0,59.0479,59.0616,59.0341,59.0341,1600.0
2014-06-20 10:45:00,85.92,85.95,85.92,85.95,2300.0,59.0341,59.0547,59.0341,59.0547,2300.0
2014-06-20 10:50:00,85.95,85.95,85.95,85.95,0.0,59.0547,59.0547,59.0547,59.0547,0.0
2014-06-20 10:55:00,85.93,85.96,85.92,85.96,2600.0,59.041,59.0616,59.0341,59.0616,2600.0
2014-06-20 11:00:00,85.96,85.96,85.93,85.95,1800.0,59.0616,59.0616,59.041,59.0547,1800.0
2014-06-20 11:05:00,85.96,85.98,85.94,85.94,2400.0,59.0616,59.0754,59.0479,59.0479,2400.0
2014-06-20 11:10:00,85.94,85.94,85.91,85.91,4500.0,59.0479,59.0479,59.0273,59.0273,4500.0
2014-06-20 11:15:00,85.94,85.94,85.92,85.92,4200.0,59.0479,59.0479,59.0341,59.0341,4200.0
2014-06-20 11:20:00,85.9,85.95,85.9,85.95,1900.0,59.0204,59.0547,59.0204,59.0547,1900.0
2014-06-20 11:25:00,85.92,85.92,85.92,85.92,2500.0,59.0341,59.0341,59.0341,59.0341,2500.0
2014-06-20 11:30:00,85.93,85.93,85.92,85.92,400.0,59.041,59.041,59.0341,59.0341,400.0
2014-06-20 11:35:00,85.9,85.94,85.9,85.94,700.0,59.0204,59.0479,59.0204,59.0479,700.0
2014-06-20 11:40:00,85.93,85.94,85.92,85.92,2600.0,59.041,59.0479,59.0341,59.0341,2600.0
2014-06-20 11:45:00,85.92,85.93,85.92,85.93,600.0,59.0341,59.041,59.0341,59.041,600.0
2014-06-20 11:50:00,85.93,86.0,85.93,85.93,6200.0,59.041,59.0891,59.041,59.041,6200.0
2014-06-20 11:55:00,85.93,85.93,85.93,85.93,2700.0,59.041,59.041,59.041,59.041,2700.0
2014-06-20 12:00:00,85.95,85.99,85.95,85.99,1700.0,59.0547,59.0822,59.0547,59.0822,1700.0
2014-06-20 12:05:00,85.97,86.01,85.96,86.01,1700.0,59.0685,59.096,59.0616,59.096,1700.0
2014-06-20 12:10:00,86.01,86.01,85.97,85.97,1100.0,59.096,59.096,59.0685,59.0685,1100.0
2014-06-20 12:15:00,85.98,85.99,85.95,85.95,1000.0,59.0754,59.0822,59.0547,59.0547,1000.0
2014-06-20 12:20:00,85.95,85.95,85.95,85.95,500.0,59.0547,59.0547,59.0547,59.0547,500.0
2014-06-20 12:25:00,85.95,85.95,85.95,85.95,200.0,59.0547,59.0547,59.0547,59.0547,200.0
2014-06-20 12:30:00,85.98,86.0,85.95,85.95,4600.0,59.0754,59.0891,59.0547,59.0547,4600.0
2014-06-20 12:35:00,85.95,85.96,85.95,85.96,1000.0,59.0547,59.0616,59.0547,59.0616,1000.0
2014-06-20 12:40:00,85.96,85.97,85.96,85.96,500.0,59.0616,59.0685,59.0616,59.0616,500.0
2014-06-20 12:45:00,85.97,85.99,85.91,85.91,3500.0,59.0685,59.0822,59.0273,59.0273,3500.0
2014-06-20 12:50:00,85.91,85.91,85.91,85.91,0.0,59.0273,59.0273,59.0273,59.0273,0.0
2014-06-20 12:55:00,85.91,85.91,85.91,85.91,0.0,59.0273,59.0273,59.0273,59.0273,0.0
2014-06-20 13:00:00,85.94,86.0,85.94,85.96,2500.0,59.0479,59.0891,59.0479,59.0616,2500.0
2014-06-20 13:05:00,85.95,86.0,85.94,85.98,2700.0,59.0547,59.0891,59.0479,59.0754,2700.0
2014-06-20 13:10:00,85.95,85.95,85.95,85.95,500.0,59.0547,59.0547,59.0547,59.0547,500.0
2014-06-20 13:15:00,85.96,85.99,85.96,85.96,600.0,59.0616,59.0822,59.0616,59.0616,600.0
2014-06-20 13:20:00,85.96,85.96,85.96,85.96,0.0,59.0616,59.0616,59.0616,59.0616,0.0
2014-06-20 13:25:00,85.99,85.99,85.99,85.99,200.0,59.0822,59.0822,59.0822,59.0822,200.0
2014-06-20 13:30:00,86.0,86.0,86.0,86.0,4100.0,59.0891,59.0891,59.0891,59.0891,4100.0
2014-06-20 13:35:00,85.94,85.94,85.94,85.94,200.0,59.0479,59.0479,59.0479,59.0479,200.0
2014-06-20 13:40:00,85.98,85.98,85.96,85.96,1200.0,59.0754,59.0754,59.0616,59.0616,1200.0
2014-06-20 13:45:00,85.96,85.96,85.96,85.96,0.0,59.0616,59.0616,59.0616,59.0616,0.0
2014-06-20 13:50:00,85.97,85.99,85.93,85.99,2700.0,59.0685,59.0822,59.041,59.0822,2700.0
2014-06-20 13:55:00,85.99,85.99,85.99,85.99,0.0,59.0822,59.0822,59.0822,59.0822,0.0
2014-06-20 14:00:00,85.94,85.99,85.94,85.99,2700.0,59.0479,59.0822,59.0479,59.0822,2700.0
2014-06-20 14:05:00,85.94,85.94,85.94,85.94,500.0,59.0479,59.0479,59.0479,59.0479,500.0
2014-06-20 14:10:00,85.96,85.96,85.95,85.95,1800.0,59.0616,59.0616,59.0547,59.0547,1800.0
2014-06-20 14:15:00,85.95,85.95,85.95,85.95,500.0,59.0547,59.0547,59.0547,59.0547,500.0
2014-06-20 14:20:00,85.96,85.98,85.94,85.94,3100.0,59.0616,59.0754,59.0479,59.0479,3100.0
2014-06-20 14:25:00,85.94,85.97,85.94,85.97,3700.0,59.0479,59.0685,59.0479,59.0685,3700.0
2014-06-20 14:30:00,85.9,85.97,85.9,85.96,2900.0,59.0204,59.0685,59.0204,59.0616,2900.0
2014-06-20 14:35:00,85.96,85.96,85.96,85.96,0.0,59.0616,59.0616,59.0616,59.0616,0.0
2014-06-20 14:40:00,85.95,85.97,85.94,85.97,1400.0,59.0547,59.0685,59.0479,59.0685,1400.0
2014-06-20 14:45:00,85.91,85.97,85.91,85.95,500.0,59.0273,59.0685,59.0273,59.0547,500.0
2014-06-20 14:50:00,85.96,85.96,85.94,85.94,1900.0,59.0616,59.0616,59.0479,59.0479,1900.0
2014-06-20 14:55:00,85.94,85.94,85.94,85.94,100.0,59.0479,59.0479,59.0479,59.0479,100.0
2014-06-20 15:00:00,85.96,85.99,85.91,85.99,139300.0,59.0616,59.0822,59.0273,59.0822,139300.0
2014-06-20 15:05:00,85.97,85.97,85.97,85.97,200.0,59.0685,59.0685,59.0685,59.0685,200.0
2014-06-20 15:10:00,85.91,85.91,85.91,85.91,100.0,59.0273,59.0273,59.0273,59.0273,100.0
2014-06-20 15:15:00,85.96,85.99,85.94,85.94,3400.0,59.0616,59.0822,59.0479,59.0479,3400.0
2014-06-20 15:20:00,85.99,85.99,85.94,85.94,3600.0,59.0822,59.0822,59.0479,59.0479,3600.0
2014-06-20 15:25:00,85.97,86.0,85.92,85.94,3500.0,59.0685,59.0891,59.0341,59.0479,3500.0
2014-06-20 15:30:00,85.96,86.01,85.9,85.99,5000.0,59.0616,59.096,59.0204,59.0822,5000.0
2014-06-20 15:35:00,85.95,86.0,85.95,86.0,2600.0,59.0547,59.0891,59.0547,59.0891,2600.0
2014-06-20 15:40:00,85.95,85.95,85.95,85.95,100.0,59.0547,59.0547,59.0547,59.0547,100.0
2014-06-20 15:45:00,85.95,85.99,85.92,85.99,26000.0,59.0547,59.0822,59.0341,59.0822,26000.0
2014-06-20 15:50:00,85.99,85.99,85.93,85.95,5400.0,59.0822,59.0822,59.041,59.0547,5400.0
2014-06-20 15:55:00,85.94,85.94,85.93,85.93,600.0,59.0479,59.0479,59.041,59.041,600.0
2014-06-23 09:30:00,86.04,86.12,86.04,86.09,8000.0,59.1166,59.1715,59.1166,59.1509,8000.0
2014-06-23 09:35:00,86.09,86.1,86.08,86.08,1200.0,59.1509,59.1578,59.1441,59.1441,1200.0
2014-06-23 09:40:00,86.07,86.09,86.05,86.05,1200.0,59.1372,59.1509,59.1234,59.1234,1200.0
2014-06-23 09:45:00,86.05,86.13,86.05,86.12,700.0,59.1234,59.1784,59.1234,59.1715,700.0
2014-06-23 09:50:00,86.1,86.1,86.05,86.05,1400.0,59.1578,59.1578,59.1234,59.1234,1400.0
2014-06-23 09:55:00,86.05,86.05,86.05,86.05,0.0,59.1234,59.1234,59.1234,59.1234,0.0
2014-06-23 10:00:00,86.07,86.07,86.02,86.02,500.0,59.1372,59.1372,59.1028,59.1028,500.0
2014-06-23 10:05:00,86.02,86.05,86.02,86.03,500.0,59.1028,59.1234,59.1028,59.1097,500.0
2014-06-23 10:10:00,86.05,86.06,86.04,86.06,900.0,59.1234,59.1303,59.1166,59.1303,900.0
2014-06-23 10:15:00,86.06,86.09,86.04,86.04,10300.0,59.1303,59.1509,59.1166,59.1166,10300.0
2014-06-23 10:20:00,86.08,86.08,86.07,86.07,300.0,59.1441,59.1441,59.1372,59.1372,300.0
2014-06-23 10:25:00,86.06,86.07,86.06,86.07,1100.0,59.1303,59.1372,59.1303,59.1372,1100.0
2014-06-23 10:30:00,86.04,86.06,86.04,86.06,900.0,59.1166,59.1303,59.1166,59.1303,900.0
2014-06-23 10:35:00,86.06,86.06,86.05,86.06,700.0,59.1303,59.1303,59.1234,59.1303,700.0
2014-06-23 10:40:00,86.06,86.06,86.05,86.05,1000.0,59.1303,59.1303,59.1234,59.1234,1000.0
2014-06-23 10:45:00,86.05,86.05,86.04,86.04,500.0,59.1234,59.1234,59.1166,59.1166,500.0
2014-06-23 10:50:00,86.01,86.05,86.01,86.05,2300.0,59.096,59.1234,59.096,59.1234,2300.0
2014-06-23 10:55:00,86.05,86.06,86.05,86.06,1900.0,59.1234,59.1303,59.1234,59.1303,1900.0
2014-06-23 11:00:00,86.03,86.06,86.03,86.06,200.0,59.1097,59.1303,59.1097,59.1303,200.0
2014-06-23 11:05:00,86.06,86.09,86.06,86.09,1300.0,59.1303,59.1509,59.1303,59.1509,1300.0
2014-06-23 11:10:00,86.06,86.06,86.05,86.06,800.0,59.1303,59.1303,59.1234,59.1303,800.0
2014-06-23 11:15:00,86.06,86.06,86.06,86.06,0.0,59.1303,59.1303,59.1303,59.1303,0.0
2014-06-23 11:20:00,86.05,86.05,86.05,86.05,900.0,59.1234,59.1234,59.1234,59.1234,900.0
2014-06-23 11:25:00,86.05,86.05,86.05,86.05,900.0,59.1234,59.1234,59.1234,59.1234,900.0
2014-06-23 11:30:00,86.02,86.02,86.02,86.02,100.0,59.1028,59.1028,59.1028,59.1028,100.0
2014-06-23 11:35:00,86.03,86.06,86.02,86.02,12700.0,59.1097,59.1303,59.1028,59.1028,12700.0
2014-06-23 11:40:00,86.03,86.03,86.03,86.03,100.0,59.1097,59.1097,59.1097,59.1097,100.0
2014-06-23 11:45:00,86.03,86.04,86.03,86.04,400.0,59.1097,59.1166,59.1097,59.1166,400.0
2014-06-23 11:50:00,86.03,86.1,86.03,86.1,1200.0,59.1097,59.1578,59.1097,59.1578,1200.0
2014-06-23 11:55:00,86.07,86.09,86.04,86.09,3100.0,59.1372,59.1509,59.1166,59.1509,3100.0
2014-06-23 12:00:00,86.09,86.09,86.08,86.08,200.0,59.1509,59.1509,59.1441,59.1441,200.0
2014-06-23 12:05:00,86.08,86.09,86.08,86.09,300.0,59.1441,59.1509,59.1441,59.1509,300.0
2014-06-23 12:10:00,86.09,86.09,86.07,86.09,700.0,59.1509,59.1509,59.1372,59.1509,700.0
2014-06-23 12:15:00,86.09,86.09,86.07,86.07,300.0,59.1509,59.1509,59.1372,59.1372,300.0
2014-06-23 12:20:00,86.08,86.09,86.08,86.08,800.0,59.1441,59.1509,59.1441,59.1441,800.0
2014-06-23 12:25:00,86.08,86.08,86.06,86.08,700.0,59.1441,59.1441,59.1303,59.1441,700.0
2014-06-23 12:30:00,86.06,86.08,86.06,86.08,300.0,59.1303,59.1441,59.1303,59.1441,300.0
2014-06-23 12:35:00,86.08,86.08,86.07,86.07,800.0,59.1441,59.1441,59.1372,59.1372,800.0
2014-06-23 12:40:00,86.07,86.07,86.06,86.07,700.0,59.1372,59.1372,59.1303,59.1372,700.0
2014-06-23 12:45:00,86.08,86.08,86.08,86.08,1100.0,59.1441,59.1441,59.1441,59.1441,1100.0
2014-06-23 12:50:00,86.08,86.08,86.08,86.08,0.0,59.1441,59.1441,59.1441,59.1441,0.0
2014-06-23 12:55:00,86.07,86.07,86.07,86.07,100.0,59.1372,59.1372,59.1372,59.1372,100.0
2014-06-23 13:00:00,86.07,86.08,86.06,86.08,2600.0,59.1372,59.1441,59.1303,59.1441,2600.0
2014-06-23 13:05:00,86.03,86.07,86.03,86.07,3400.0,59.1097,59.1372,59.1097,59.1372,3400.0
2014-06-23 13:10:00,86.08,86.08,86.07,86.07,800.0,59.1441,59.1441,59.1372,59.1372,800.0
2014-06-23 13:15:00,86.07,86.07,86.07,86.07,0.0,59.1372,59.1372,59.1372,59.1372,0.0
2014-06-23 13:20:00,86.06,86.06,86.02,86.05,2400.0,59.1303,59.1303,59.1028,59.1234,2400.0
2014-06-23 13:25:00,86.05,86.06,86.02,86.06,2900.0,59.1234,59.1303,59.1028,59.1303,2900.0
2014-06-23 13:30:00,86.06,86.06,86.06,86.06,700.0,59.1303,59.1303,59.1303,59.1303,700.0
2014-06-23 13:35:00,86.06,86.06,86.06,86.06,200.0,59.1303,59.1303,59.1303,59.1303,200.0
2014-06-23 13:40:00,86.05,86.06,86.05,86.06,200.0,59.1234,59.1303,59.1234,59.1303,200.0
2014-06-23 13:45:00,86.06,86.06,86.03,86.05,1700.0,59.1303,59.1303,59.1097,59.1234,1700.0
2014-06-23 13:50:00,86.09,86.09,86.09,86.09,100.0,59.1509,59.1509,59.1509,59.1509,100.0
2014-06-23 13:55:00,86.08,86.08,86.08,86.08,200.0,59.1441,59.1441,59.1441,59.1441,200.0
2014-06-23 14:00:00,86.03,86.08,86.03,86.05,700.0,59.1097,59.1441,59.1097,59.1234,700.0
2014-06-23 14:05:00,86.07,86.07,86.05,86.05,200.0,59.1372,59.1372,59.1234,59.1234,200.0
2014-06-23 14:10:00,86.08,86.08,86.05,86.05,400.0,59.1441,59.1441,59.1234,59.1234,400.0
2014-06-23 14:15:00,86.04,86.05,86.03,86.03,1200.0,59.1166,59.1234,59.1097,59.1097,1200.0
2014-06-23 14:20:00,86.07,86.07,86.07,86.07,100.0,59.1372,59.1372,59.1372,59.1372,100.0
2014-06-23 14:25:00,86.04,86.06,86.04,86.06,300.0,59.1166,59.1303,59.1166,59.1303,300.0
2014-06-23 14:30:00,86.04,86.04,86.02,86.02,1400.0,59.1166,59.1166,59.1028,59.1028,1400.0
2014-06-23 14:35:00,86.04,86.04,86.04,86.04,200.0,59.1166,59.1166,59.1166,59.1166,200.0
2014-06-23 14:40:00,86.05,86.05,86.04,86.04,1600.0,59.1234,59.1234,59.1166,59.1166,1600.0
2014-06-23 14:45:00,86.02,86.02,86.0,86.0,43200.0,59.1028,59.1028,59.0891,59.0891,43200.0
2014-06-23 14:50:00,86.0,86.0,85.96,85.96,2300.0,59.0891,59.0891,59.0616,59.0616,2300.0
2014-06-23 14:55:00,85.99,85.99,85.99,85.99,200.0,59.0822,59.0822,59.0822,59.0822,200.0
2014-06-23 15:00:00,85.96,85.99,85.96,85.99,1300.0,59.0616,59.0822,59.0616,59.0822,1300.0
2014-06-23 15:05:00,85.96,85.99,85.96,85.99,1800.0,59.0616,59.0822,59.0616,59.0822,1800.0
2014-06-23 15:10:00,85.96,85.99,85.96,85.99,800.0,59.0616,59.0822,59.0616,59.0822,800.0
2014-06-23 15:15:00,85.96,85.99,85.96,85.99,2000.0,59.0616,59.0822,59.0616,59.0822,2000.0
2014-06-23 15:20:00,85.96,86.0,85.96,85.97,5700.0,59.0616,59.0891,59.0616,59.0685,5700.0
2014-06-23 15:25:00,86.01,86.02,85.97,85.97,5200.0,59.096,59.1028,59.0685,59.0685,5200.0
2014-06-23 15:30:00,85.97,86.01,85.97,85.97,6100.0,59.0685,59.096,59.0685,59.0685,6100.0
2014-06-23 15:35:00,85.97,85.97,85.97,85.97,0.0,59.0685,59.0685,59.0685,59.0685,0.0
2014-06-23 15:40:00,86.01,86.01,86.01,86.01,300.0,59.096,59.096,59.096,59.096,300.0
2014-06-23 15:45:00,85.97,86.0,85.97,86.0,2800.0,59.0685,59.0891,59.0685,59.0891,2800.0
2014-06-23 15:50:00,85.98,86.0,85.98,85.99,800.0,59.0754,59.0891,59.0754,59.0822,800.0
2014-06-23 15:55:00,85.97,86.01,85.97,86.01,3000.0,59.0685,59.096,59.0685,59.096,3000.0
2014-06-24 09:30:00,86.18,86.18,86.04,86.06,2200.0,59.2128,59.2128,59.1166,59.1303,2200.0
2014-06-24 09:35:00,86.18,86.18,86.1,86.14,1400.0,59.2128,59.2128,59.1578,59.1853,1400.0
2014-06-24 09:40:00,86.14,86.14,86.14,86.14,0.0,59.1853,59.1853,59.1853,59.1853,0.0
2014-06-24 09:45:00,86.14,86.14,86.14,86.14,0.0,59.1853,59.1853,59.1853,59.1853,0.0
2014-06-24 09:50:00,86.12,86.15,86.09,86.09,1700.0,59.1715,59.1922,59.1509,59.1509,1700.0
2014-06-24 09:55:00,86.09,86.09,86.09,86.09,100.0,59.1509,59.1509,59.1509,59.1509,100.0
2014-06-24 10:00:00,86.1,86.13,86.1,86.13,3600.0,59.1578,59.1784,59.1578,59.1784,3600.0
2014-06-24 10:05:00,86.11,86.11,86.09,86.09,800.0,59.1647,59.1647,59.1509,59.1509,800.0
2014-06-24 10:10:00,86.08,86.08,86.03,86.07,800.0,59.1441,59.1441,59.1097,59.1372,800.0
2014-06-24 10:15:00,86.07,86.07,86.05,86.07,1000.0,59.1372,59.1372,59.1234,59.1372,1000.0
2014-06-24 10:20:00,86.03,86.03,86.03,86.03,100.0,59.1097,59.1097,59.1097,59.1097,100.0
2014-06-24 10:25:00,86.03,86.03,86.03,86.03,0.0,59.1097,59.1097,59.1097,59.1097,0.0
2014-06-24 10:30:00,85.97,85.97,85.97,85.97,100.0,59.0685,59.0685,59.0685,59.0685,100.0
2014-06-24 10:35:00,85.97,85.97,85.97,85.97,0.0,59.0685,59.0685,59.0685,59.0685,0.0
2014-06-24 10:40:00,86.09,86.11,86.08,86.11,700.0,59.1509,59.1647,59.1441,59.1647,700.0
2014-06-24 10:45:00,86.06,86.08,86.06,86.08,1100.0,59.1303,59.1441,59.1303,59.1441,1100.0
2014-06-24 10:50:00,86.07,86.11,86.05,86.05,600.0,59.1372,59.1647,59.1234,59.1234,600.0
2014-06-24 10:55:00,86.11,86.11,86.06,86.09,500.0,59.1647,59.1647,59.1303,59.1509,500.0
2014-06-24 11:00:00,86.06,86.1,86.06,86.1,900.0,59.1303,59.1578,59.1303,59.1578,900.0
2014-06-24 11:05:00,86.02,86.1,86.02,86.08,900.0,59.1028,59.1578,59.1028,59.1441,900.0
2014-06-24 11:10:00,86.0,86.06,85.97,86.03,2700.0,59.0891,59.1303,59.0685,59.1097,2700.0
2014-06-24 11:15:00,85.98,85.98,85.98,85.98,100.0,59.0754,59.0754,59.0754,59.0754,100.0
2014-06-24 11:20:00,86.03,86.06,86.0,86.04,2400.0,59.1097,59.1303,59.0891,59.1166,2400.0
2014-06-24 11:25:00,86.02,86.05,86.02,86.05,4800.0,59.1028,59.1234,59.1028,59.1234,4800.0
2014-06-24 11:30:00,86.03,86.03,86.0,86.02,2900.0,59.1097,59.1097,59.0891,59.1028,2900.0
2014-06-24 11:35:00,86.0,86.02,85.98,86.02,2800.0,59.0891,59.1028,59.0754,59.1028,2800.0
2014-06-24 11:40:00,86.03,86.03,86.02,86.03,1800.0,59.1097,59.1097,59.1028,59.1097,1800.0
2014-06-24 11:45:00,86.03,86.08,86.01,86.08,2900.0,59.1097,59.1441,59.096,59.1441,2900.0
2014-06-24 11:50:00,86.03,86.08,86.03,86.07,1700.0,59.1097,59.1441,59.1097,59.1372,1700.0
2014-06-24 11:55:00,86.07,86.08,86.04,86.08,1100.0,59.1372,59.1441,59.1166,59.1441,1100.0
2014-06-24 12:00:00,86.06,86.08,86.04,86.07,1600.0,59.1303,59.1441,59.1166,59.1372,1600.0
2014-06-24 12:05:00,86.08,86.08,86.06,86.08,900.0,59.1441,59.1441,59.1303,59.1441,900.0
2014-06-24 12:10:00,86.07,86.08,86.02,86.02,2300.0,59.1372,59.1441,59.1028,59.1028,2300.0
2014-06-24 12:15:00,86.0,86.0,86.0,86.0,500.0,59.0891,59.0891,59.0891,59.0891,500.0
2014-06-24 12:20:00,86.0,86.04,86.0,86.04,1300.0,59.0891,59.1166,59.0891,59.1166,1300.0
2014-06-24 12:25:00,86.05,86.05,86.05,86.05,100.0,59.1234,59.1234,59.1234,59.1234,100.0
2014-06-24 12:30:00,86.07,86.07,86.07,86.07,800.0,59.1372,59.1372,59.1372,59.1372,800.0
2014-06-24 12:35:00,86.07,86.07,86.07,86.07,900.0,59.1372,59.1372,59.1372,59.1372,900.0
2014-06-24 12:40:00,86.04,86.07,86.04,86.07,400.0,59.1166,59.1372,59.1166,59.1372,400.0
2014-06-24 12:45:00,86.07,86.07,86.05,86.05,1700.0,59.1372,59.1372,59.1234,59.1234,1700.0
2014-06-24 12:50:00,86.01,86.07,86.01,86.07,1500.0,59.096,59.1372,59.096,59.1372,1500.0
2014-06-24 12:55:00,86.03,86.07,86.03,86.07,2100.0,59.1097,59.1372,59.1097,59.1372,2100.0
2014-06-24 13:00:00,86.07,86.11,86.07,86.07,4500.0,59.1372,59.1647,59.1372,59.1372,4500.0
2014-06-24 13:05:00,86.1,86.13,86.1,86.13,3700.0,59.1578,59.1784,59.1578,59.1784,3700.0
2014-06-24 13:10:00,86.14,86.15,86.14,86.15,1700.0,59.1853,59.1922,59.1853,59.1922,1700.0
2014-06-24 13:15:00,86.15,86.23,86.13,86.23,1200.0,59.1922,59.2471,59.1784,59.2471,1200.0
2014-06-24 13:20:00,86.22,86.22,86.18,86.18,400.0,59.2402,59.2402,59.2128,59.2128,400.0
2014-06-24 13:25:00,86.16,86.17,86.1,86.11,8800.0,59.199,59.2059,59.1578,59.1647,8800.0
2014-06-24 13:30:00,86.16,86.18,86.12,86.16,4900.0,59.199,59.2128,59.1715,59.199,4900.0
2014-06-24 13:35:00,86.16,86.18,86.14,86.16,8400.0,59.199,59.2128,59.1853,59.199,8400.0
2014-06-24 13:40:00,86.18,86.18,86.18,86.18,100.0,59.2128,59.2128,59.2128,59.2128,100.0
2014-06-24 13:45:00,86.15,86.17,86.12,86.17,1800.0,59.1922,59.2059,59.1715,59.2059,1800.0
2014-06-24 13:50:00,86.17,86.17,86.14,86.16,1100.0,59.2059,59.2059,59.1853,59.199,1100.0
2014-06-24 13:55:00,86.17,86.18,86.17,86.18,300.0,59.2059,59.2128,59.2059,59.2128,300.0
2014-06-24 14:00:00,86.18,86.18,86.16,86.16,4700.0,59.2128,59.2128,59.199,59.199,4700.0
2014-06-24 14:05:00,86.16,86.16,86.1,86.14,1000.0,59.199,59.199,59.1578,59.1853,1000.0
2014-06-24 14:10:00,86.12,86.17,86.09,86.14,1200.0,59.1715,59.2059,59.1509,59.1853,1200.0
2014-06-24 14:15:00,86.13,86.17,86.09,86.13,900.0,59.1784,59.2059,59.1509,59.1784,900.0
2014-06-24 14:20:00,86.16,86.16,86.16,86.16,1700.0,59.199,59.199,59.199,59.199,1700.0
2014-06-24 14:25:00,86.12,86.17,86.12,86.17,1400.0,59.1715,59.2059,59.1715,59.2059,1400.0
2014-06-24 14:30:00,86.17,86.17,86.17,86.17,1500.0,59.2059,59.2059,59.2059,59.2059,1500.0
2014-06-24 14:35:00,86.16,86.16,86.16,86.16,400.0,59.199,59.199,59.199,59.199,400.0
2014-06-24 14:40:00,86.17,86.17,86.17,86.17,1000.0,59.2059,59.2059,59.2059,59.2059,1000.0
2014-06-24 14:45:00,86.16,86.17,86.16,86.17,900.0,59.199,59.2059,59.199,59.2059,900.0
2014-06-24 14:50:00,86.17,86.18,86.16,86.17,4700.0,59.2059,59.2128,59.199,59.2059,4700.0
2014-06-24 14:55:00,86.17,86.17,86.16,86.17,6100.0,59.2059,59.2059,59.199,59.2059,6100.0
2014-06-24 15:00:00,86.17,86.17,86.17,86.17,900.0,59.2059,59.2059,59.2059,59.2059,900.0
2014-06-24 15:05:00,86.16,86.17,86.16,86.17,5600.0,59.199,59.2059,59.199,59.2059,5600.0
2014-06-24 15:10:00,86.16,86.17,86.16,86.16,600.0,59.199,59.2059,59.199,59.199,600.0
2014-06-24 15:15:00,86.17,86.17,86.16,86.17,600.0,59.2059,59.2059,59.199,59.2059,600.0
2014-06-24 15:20:00,86.16,86.17,86.16,86.17,2000.0,59.199,59.2059,59.199,59.2059,2000.0
2014-06-24 15:25:00,86.16,86.18,86.16,86.16,1200.0,59.199,59.2128,59.199,59.199,1200.0
2014-06-24 15:30:00,86.17,86.17,86.16,86.16,700.0,59.2059,59.2059,59.199,59.199,700.0
2014-06-24 15:35:00,86.16,86.17,86.16,86.17,5000.0,59.199,59.2059,59.199,59.2059,5000.0
2014-06-24 15:40:00,86.17,86.17,86.16,86.17,2100.0,59.2059,59.2059,59.199,59.2059,2100.0
2014-06-24 15:45:00,86.17,86.17,86.16,86.16,700.0,59.2059,59.2059,59.199,59.199,700.0
2014-06-24 15:50:00,86.17,86.17,86.12,86.13,6300.0,59.2059,59.2059,59.1715,59.1784,6300.0
2014-06-24 15:55:00,86.13,86.22,86.13,86.22,5300.0,59.1784,59.2402,59.1784,59.2402,5300.0
2014-06-25 09:30:00,86.35,86.4,86.35,86.4,4000.0,59.3296,59.3639,59.3296,59.3639,4000.0
2014-06-25 09:35:00,86.4,86.4,86.4,86.4,300.0,59.3639,59.3639,59.3639,59.3639,300.0
2014-06-25 09:40:00,86.43,86.44,86.42,86.44,1200.0,59.3845,59.3914,59.3777,59.3914,1200.0
2014-06-25 09:45:00,86.44,86.44,86.44,86.44,0.0,59.3914,59.3914,59.3914,59.3914,0.0
2014-06-25 09:50:00,86.36,86.42,86.34,86.34,500.0,59.3364,59.3777,59.3227,59.3227,500.0
2014-06-25 09:55:00,86.41,86.41,86.4,86.41,500.0,59.3708,59.3708,59.3639,59.3708,500.0
2014-06-25 10:00:00,86.43,86.43,86.38,86.38,1700.0,59.3845,59.3845,59.3502,59.3502,1700.0
2014-06-25 10:05:00,86.38,86.38,86.38,86.38,100.0,59.3502,59.3502,59.3502,59.3502,100.0
2014-06-25 10:10:00,86.39,86.44,86.39,86.43,1100.0,59.3571,59.3914,59.3571,59.3845,1100.0
2014-06-25 10:15:00,86.37,86.44,86.37,86.41,1700.0,59.3433,59.3914,59.3433,59.3708,1700.0
2014-06-25 10:20:00,86.44,86.45,86.44,86.45,900.0,59.3914,59.3983,59.3914,59.3983,900.0
2014-06-25 10:25:00,86.45,86.45,86.45,86.45,0.0,59.3983,59.3983,59.3983,59.3983,0.0
2014-06-25 10:30:00,86.41,86.44,86.41,86.43,1000.0,59.3708,59.3914,59.3708,59.3845,1000.0
2014-06-25 10:35:00,86.42,86.43,86.42,86.43,1700.0,59.3777,59.3845,59.3777,59.3845,1700.0
2014-06-25 10:40:00,86.42,86.42,86.4,86.42,1100.0,59.3777,59.3777,59.3639,59.3777,1100.0
2014-06-25 10:45:00,86.4,86.4,86.39,86.39,300.0,59.3639,59.3639,59.3571,59.3571,300.0
2014-06-25 10:50:00,86.39,86.41,86.39,86.41,900.0,59.3571,59.3708,59.3571,59.3708,900.0
2014-06-25 10:55:00,86.4,86.41,86.4,86.41,500.0,59.3639,59.3708,59.3639,59.3708,500.0
2014-06-25 11:00:00,86.41,86.41,86.41,86.41,0.0,59.3708,59.3708,59.3708,59.3708,0.0
2014-06-25 11:05:00,86.42,86.42,86.39,86.39,1700.0,59.3777,59.3777,59.3571,59.3571,1700.0
2014-06-25 11:10:00,86.42,86.42,86.42,86.42,1200.0,59.3777,59.3777,59.3777,59.3777,1200.0
2014-06-25 11:15:00,86.41,86.42,86.4,86.42,1800.0,59.3708,59.3777,59.3639,59.3777,1800.0
2014-06-25 11:20:00,86.4,86.4,86.39,86.4,400.0,59.3639,59.3639,59.3571,59.3639,400.0
2014-06-25 11:25:00,86.4,86.4,86.32,86.33,16300.0,59.3639,59.3639,59.309,59.3158,16300.0
2014-06-25 11:30:00,86.4,86.4,86.38,86.38,600.0,59.3639,59.3639,59.3502,59.3502,600.0
2014-06-25 11:35:00,86.38,86.4,86.38,86.4,1300.0,59.3502,59.3639,59.3502,59.3639,1300.0
2014-06-25 11:40:00,86.4,86.4,86.4,86.4,300.0,59.3639,59.3639,59.3639,59.3639,300.0
2014-06-25 11:45:00,86.4,86.4,86.38,86.38,1700.0,59.3639,59.3639,59.3502,59.3502,1700.0
2014-06-25 11:50:00,86.41,86.42,86.4,86.42,1000.0,59.3708,59.3777,59.3639,59.3777,1000.0
2014-06-25 11:55:00,86.42,86.43,86.38,86.42,1000.0,59.3777,59.3845,59.3502,59.3777,1000.0
2014-06-25 12:00:00,86.44,86.44,86.42,86.42,300.0,59.3914,59.3914,59.3777,59.3777,300.0
2014-06-25 12:05:00,86.43,86.43,86.41,86.41,1400.0,59.3845,59.3845,59.3708,59.3708,1400.0
2014-06-25 12:10:00,86.43,86.43,86.43,86.43,300.0,59.3845,59.3845,59.3845,59.3845,300.0
2014-06-25 12:15:00,86.43,86.43,86.42,86.42,200.0,59.3845,59.3845,59.3777,59.3777,200.0
2014-06-25 12:20:00,86.43,86.43,86.42,86.43,1000.0,59.3845,59.3845,59.3777,59.3845,1000.0
2014-06-25 12:25:00,86.43,86.43,86.43,86.43,1100.0,59.3845,59.3845,59.3845,59.3845,1100.0
2014-06-25 12:30:00,86.41,86.43,86.37,86.38,10400.0,59.3708,59.3845,59.3433,59.3502,10400.0
2014-06-25 12:35:00,86.41,86.42,86.41,86.41,700.0,59.3708,59.3777,59.3708,59.3708,700.0
2014-06-25 12:40:00,86.42,86.42,86.39,86.39,1000.0,59.3777,59.3777,59.3571,59.3571,1000.0
2014-06-25 12:45:00,86.39,86.39,86.39,86.39,0.0,59.3571,59.3571,59.3571,59.3571,0.0
2014-06-25 12:50:00,86.41,86.41,86.41,86.41,400.0,59.3708,59.3708,59.3708,59.3708,400.0
2014-06-25 12:55:00,86.38,86.39,86.38,86.39,1500.0,59.3502,59.3571,59.3502,59.3571,1500.0
2014-06-25 13:00:00,86.38,86.38,86.36,86.36,1700.0,59.3502,59.3502,59.3364,59.3364,1700.0
2014-06-25 13:05:00,86.39,86.39,86.39,86.39,100.0,59.3571,59.3571,59.3571,59.3571,100.0
2014-06-25 13:10:00,86.33,86.33,86.33,86.33,400.0,59.3158,59.3158,59.3158,59.3158,400.0
2014-06-25 13:15:00,86.34,86.34,86.34,86.34,300.0,59.3227,59.3227,59.3227,59.3227,300.0
2014-06-25 13:20:00,86.31,86.34,86.31,86.34,1100.0,59.3021,59.3227,59.3021,59.3227,1100.0
2014-06-25 13:25:00,86.31,86.33,86.31,86.33,500.0,59.3021,59.3158,59.3021,59.3158,500.0
2014-06-25 13:30:00,86.34,86.34,86.34,86.34,200.0,59.3227,59.3227,59.3227,59.3227,200.0
2014-06-25 13:35:00,86.34,86.34,86.34,86.34,200.0,59.3227,59.3227,59.3227,59.3227,200.0
2014-06-25 13:40:00,86.31,86.35,86.31,86.33,3600.0,59.3021,59.3296,59.3021,59.3158,3600.0
2014-06-25 13:45:00,86.33,86.33,86.31,86.31,300.0,59.3158,59.3158,59.3021,59.3021,300.0
2014-06-25 13:50:00,86.33,86.33,86.33,86.33,100.0,59.3158,59.3158,59.3158,59.3158,100.0
2014-06-25 13:55:00,86.28,86.28,86.28,86.28,1000.0,59.2815,59.2815,59.2815,59.2815,1000.0
2014-06-25 14:00:00,86.3,86.3,86.3,86.3,100.0,59.2952,59.2952,59.2952,59.2952,100.0
2014-06-25 14:05:00,86.28,86.28,86.28,86.28,200.0,59.2815,59.2815,59.2815,59.2815,200.0
2014-06-25 14:10:00,86.29,86.36,86.29,86.35,800.0,59.2883,59.3364,59.2883,59.3296,800.0
2014-06-25 14:15:00,86.36,86.36,86.36,86.36,1100.0,59.3364,59.3364,59.3364,59.3364,1100.0
2014-06-25 14:20:00,86.35,86.36,86.35,86.36,3000.0,59.3296,59.3364,59.3296,59.3364,3000.0
2014-06-25 14:25:00,86.34,86.36,86.34,86.36,3500.0,59.3227,59.3364,59.3227,59.3364,3500.0
2014-06-25 14:30:00,86.31,86.36,86.31,86.36,2700.0,59.3021,59.3364,59.3021,59.3364,2700.0
2014-06-25 14:35:00,86.36,86.37,86.36,86.37,300.0,59.3364,59.3433,59.3364,59.3433,300.0
2014-06-25 14:40:00,86.36,86.37,86.35,86.37,400.0,59.3364,59.3433,59.3296,59.3433,400.0
2014-06-25 14:45:00,86.31,86.31,86.31,86.31,100.0,59.3021,59.3021,59.3021,59.3021,100.0
2014-06-25 14:50:00,86.33,86.33,86.29,86.33,7900.0,59.3158,59.3158,59.2883,59.3158,7900.0
2014-06-25 14:55:00,86.35,86.35,86.34,86.35,900.0,59.3296,59.3296,59.3227,59.3296,900.0
2014-06-25 15:00:00,86.34,86.35,86.3,86.35,1300.0,59.3227,59.3296,59.2952,59.3296,1300.0
2014-06-25 15:05:00,86.35,86.35,86.32,86.32,2600.0,59.3296,59.3296,59.309,59.309,2600.0
2014-06-25 15:10:00,86.3,86.32,86.3,86.32,200.0,59.2952,59.309,59.2952,59.309,200.0
2014-06-25 15:15:00,86.32,86.32,86.31,86.31,300.0,59.309,59.309,59.3021,59.3021,300.0
2014-06-25 15:20:00,86.3,86.31,86.29,86.31,1000.0,59.2952,59.3021,59.2883,59.3021,1000.0
2014-06-25 15:25:00,86.3,86.3,86.3,86.3,100.0,59.2952,59.2952,59.2952,59.2952,100.0
2014-06-25 15:30:00,86.32,86.32,86.32,86.32,100.0,59.309,59.309,59.309,59.309,100.0
2014-06-25 15:35:00,86.32,86.33,86.32,86.33,1500.0,59.309,59.3158,59.309,59.3158,1500.0
2014-06-25 15:40:00,86.3,86.32,86.3,86.3,600.0,59.2952,59.309,59.2952,59.2952,600.0
2014-06-25 15:45:00,86.3,86.33,86.3,86.33,3500.0,59.2952,59.3158,59.2952,59.3158,3500.0
2014-06-25 15:50:00,86.32,86.33,86.31,86.31,2800.0,59.309,59.3158,59.3021,59.3021,2800.0
2014-06-25 15:55:00,86.31,86.33,86.3,86.33,8100.0,59.3021,59.3158,59.2952,59.3158,8100.0
2014-06-26 09:30:00,86.33,86.4,86.32,86.32,3400.0,59.3158,59.3639,59.309,59.309,3400.0
2014-06-26 09:35:00,86.4,86.4,86.34,86.35,3500.0,59.3639,59.3639,59.3227,59.3296,3500.0
2014-06-26 09:40:00,86.38,86.44,86.38,86.44,300.0,59.3502,59.3914,59.3502,59.3914,300.0
2014-06-26 09:45:00,86.42,86.43,86.42,86.42,400.0,59.3777,59.3845,59.3777,59.3777,400.0
2014-06-26 09:50:00,86.44,86.5,86.42,86.49,5100.0,59.3914,59.4326,59.3777,59.4258,5100.0
2014-06-26 09:55:00,86.42,86.42,86.42,86.42,200.0,59.3777,59.3777,59.3777,59.3777,200.0
2014-06-26 10:00:00,86.42,86.42,86.42,86.42,0.0,59.3777,59.3777,59.3777,59.3777,0.0
2014-06-26 10:05:00,86.47,86.47,86.47,86.47,700.0,59.412,59.412,59.412,59.412,700.0
2014-06-26 10:10:00,86.42,86.42,86.42,86.42,200.0,59.3777,59.3777,59.3777,59.3777,200.0
2014-06-26 10:15:00,86.47,86.49,86.44,86.47,1500.0,59.412,59.4258,59.3914,59.412,1500.0
2014-06-26 10:20:00,86.44,86.46,86.44,86.46,1100.0,59.3914,59.4051,59.3914,59.4051,1100.0
2014-06-26 10:25:00,86.49,86.49,86.45,86.45,2000.0,59.4258,59.4258,59.3983,59.3983,2000.0
2014-06-26 10:30:00,86.48,86.48,86.48,86.48,200.0,59.4189,59.4189,59.4189,59.4189,200.0
2014-06-26 10:35:00,86.47,86.47,86.45,86.45,300.0,59.412,59.412,59.3983,59.3983,300.0
2014-06-26 10:40:00,86.47,86.47,86.45,86.45,500.0,59.412,59.412,59.3983,59.3983,500.0
2014-06-26 10:45:00,86.45,86.45,86.45,86.45,0.0,59.3983,59.3983,59.3983,59.3983,0.0
2014-06-26 10:50:00,86.49,86.49,86.41,86.46,18500.0,59.4258,59.4258,59.3708,59.4051,18500.0
2014-06-26 10:55:00,86.46,86.46,86.46,86.46,0.0,59.4051,59.4051,59.4051,59.4051,0.0
2014-06-26 11:00:00,86.42,86.47,86.42,86.45,6500.0,59.3777,59.412,59.3777,59.3983,6500.0
2014-06-26 11:05:00,86.45,86.51,86.43,86.51,6200.0,59.3983,59.4395,59.3845,59.4395,6200.0
2014-06-26 11:10:00,86.46,86.46,86.46,86.46,100.0,59.4051,59.4051,59.4051,59.4051,100.0
2014-06-26 11:15:00,86.48,86.51,86.46,86.48,2100.0,59.4189,59.4395,59.4051,59.4189,2100.0
2014-06-26 11:20:00,86.51,86.51,86.44,86.51,700.0,59.4395,59.4395,59.3914,59.4395,700.0
2014-06-26 11:25:00,86.49,86.49,86.49,86.49,300.0,59.4258,59.4258,59.4258,59.4258,300.0
2014-06-26 11:30:00,86.49,86.49,86.49,86.49,300.0,59.4258,59.4258,59.4258,59.4258,300.0
2014-06-26 11:35:00,86.49,86.5,86.49,86.5,3800.0,59.4258,59.4326,59.4258,59.4326,3800.0
2014-06-26 11:40:00,86.47,86.49,86.47,86.49,400.0,59.412,59.4258,59.412,59.4258,400.0
2014-06-26 11:45:00,86.47,86.48,86.47,86.47,1200.0,59.412,59.4189,59.412,59.412,1200.0
2014-06-26 11:50:00,86.48,86.48,86.45,86.45,900.0,59.4189,59.4189,59.3983,59.3983,900.0
2014-06-26 11:55:00,86.44,86.47,86.44,86.47,1200.0,59.3914,59.412,59.3914,59.412,1200.0
2014-06-26 12:00:00,86.48,86.5,86.48,86.5,700.0,59.4189,59.4326,59.4189,59.4326,700.0
2014-06-26 12:05:00,86.5,86.5,86.47,86.47,500.0,59.4326,59.4326,59.412,59.412,500.0
2014-06-26 12:10:00,86.47,86.47,86.47,86.47,0.0,59.412,59.412,59.412,59.412,0.0
2014-06-26 12:15:00,86.47,86.47,86.47,86.47,0.0,59.412,59.412,59.412,59.412,0.0
2014-06-26 12:20:00,86.43,86.47,86.43,86.47,1000.0,59.3845,59.412,59.3845,59.412,1000.0
2014-06-26 12:25:00,86.49,86.49,86.49,86.49,200.0,59.4258,59.4258,59.4258,59.4258,200.0
2014-06-26 12:30:00,86.47,86.49,86.47,86.49,3400.0,59.412,59.4258,59.412,59.4258,3400.0
2014-06-26 12:35:00,86.48,86.49,86.47,86.49,900.0,59.4189,59.4258,59.412,59.4258,900.0
2014-06-26 12:40:00,86.46,86.48,86.46,86.48,2200.0,59.4051,59.4189,59.4051,59.4189,2200.0
2014-06-26 12:45:00,86.46,86.47,86.4,86.43,700.0,59.4051,59.412,59.3639,59.3845,700.0
2014-06-26 12:50:00,86.45,86.47,86.45,86.46,300.0,59.3983,59.412,59.3983,59.4051,300.0
2014-06-26 12:55:00,86.46,86.46,86.46,86.46,0.0,59.4051,59.4051,59.4051,59.4051,0.0
2014-06-26 13:00:00,86.41,86.41,86.41,86.41,200.0,59.3708,59.3708,59.3708,59.3708,200.0
2014-06-26 13:05:00,86.43,86.44,86.41,86.44,600.0,59.3845,59.3914,59.3708,59.3914,600.0
2014-06-26 13:10:00,86.45,86.45,86.43,86.43,1200.0,59.3983,59.3983,59.3845,59.3845,1200.0
2014-06-26 13:15:00,86.43,86.43,86.43,86.43,0.0,59.3845,59.3845,59.3845,59.3845,0.0
2014-06-26 13:20:00,86.43,86.43,86.42,86.43,1400.0,59.3845,59.3845,59.3777,59.3845,1400.0
2014-06-26 13:25:00,86.42,86.42,86.42,86.42,500.0,59.3777,59.3777,59.3777,59.3777,500.0
2014-06-26 13:30:00,86.42,86.43,86.41,86.43,2500.0,59.3777,59.3845,59.3708,59.3845,2500.0
2014-06-26 13:35:00,86.42,86.42,86.42,86.42,200.0,59.3777,59.3777,59.3777,59.3777,200.0
2014-06-26 13:40:00,86.42,86.42,86.41,86.41,300.0,59.3777,59.3777,59.3708,59.3708,300.0
2014-06-26 13:45:00,86.43,86.43,86.41,86.41,500.0,59.3845,59.3845,59.3708,59.3708,500.0
2014-06-26 13:50:00,86.47,86.51,86.44,86.51,5400.0,59.412,59.4395,59.3914,59.4395,5400.0
2014-06-26 13:55:00,86.47,86.48,86.44,86.47,1700.0,59.412,59.4189,59.3914,59.412,1700.0
2014-06-26 14:00:00,86.46,86.46,86.46,86.46,100.0,59.4051,59.4051,59.4051,59.4051,100.0
2014-06-26 14:05:00,86.44,86.44,86.44,86.44,1000.0,59.3914,59.3914,59.3914,59.3914,1000.0
2014-06-26 14:10:00,86.47,86.47,86.44,86.44,1500.0,59.412,59.412,59.3914,59.3914,1500.0
2014-06-26 14:15:00,86.47,86.47,86.43,86.44,2700.0,59.412,59.412,59.3845,59.3914,2700.0
2014-06-26 14:20:00,86.47,86.47,86.41,86.41,400.0,59.412,59.412,59.3708,59.3708,400.0
2014-06-26 14:25:00,86.41,86.41,86.41,86.41,0.0,59.3708,59.3708,59.3708,59.3708,0.0
2014-06-26 14:30:00,86.42,86.45,86.42,86.45,400.0,59.3777,59.3983,59.3777,59.3983,400.0
2014-06-26 14:35:00,86.43,86.43,86.42,86.42,900.0,59.3845,59.3845,59.3777,59.3777,900.0
2014-06-26 14:40:00,86.42,86.42,86.42,86.42,0.0,59.3777,59.3777,59.3777,59.3777,0.0
2014-06-26 14:45:00,86.43,86.47,86.43,86.47,3400.0,59.3845,59.412,59.3845,59.412,3400.0
2014-06-26 14:50:00,86.47,86.47,86.43,86.43,1800.0,59.412,59.412,59.3845,59.3845,1800.0
2014-06-26 14:55:00,86.45,86.47,86.45,86.45,2700.0,59.3983,59.412,59.3983,59.3983,2700.0
2014-06-26 15:00:00,86.49,86.49,86.49,86.49,1300.0,59.4258,59.4258,59.4258,59.4258,1300.0
2014-06-26 15:05:00,86.45,86.45,86.45,86.45,200.0,59.3983,59.3983,59.3983,59.3983,200.0
2014-06-26 15:10:00,86.49,86.49,86.45,86.49,700.0,59.4258,59.4258,59.3983,59.4258,700.0
2014-06-26 15:15:00,86.49,86.49,86.45,86.48,1000.0,59.4258,59.4258,59.3983,59.4189,1000.0
2014-06-26 15:20:00,86.49,86.49,86.47,86.47,3300.0,59.4258,59.4258,59.412,59.412,3300.0
2014-06-26 15:25:00,86.49,86.49,86.47,86.48,7800.0,59.4258,59.4258,59.412,59.4189,7800.0
2014-06-26 15:30:00,86.48,86.48,86.48,86.48,500.0,59.4189,59.4189,59.4189,59.4189,500.0
2014-06-26 15:35:00,86.48,86.48,86.47,86.47,3300.0,59.4189,59.4189,59.412,59.412,3300.0
2014-06-26 15:40:00,86.45,86.48,86.45,86.48,1100.0,59.3983,59.4189,59.3983,59.4189,1100.0
2014-06-26 15:45:00,86.48,86.48,86.47,86.47,1100.0,59.4189,59.4189,59.412,59.412,1100.0
2014-06-26 15:50:00,86.48,86.48,86.45,86.46,1600.0,59.4189,59.4189,59.3983,59.4051,1600.0
2014-06-26 15:55:00,86.45,86.47,86.45,86.46,3000.0,59.3983,59.412,59.3983,59.4051,3000.0
2014-06-27 09:30:00,86.47,86.47,86.47,86.47,3600.0,59.412,59.412,59.412,59.412,3600.0
2014-06-27 09:35:00,86.56,86.56,86.53,86.53,500.0,59.4739,59.4739,59.4532,59.4532,500.0
2014-06-27 09:40:00,86.5,86.57,86.5,86.57,900.0,59.4326,59.4807,59.4326,59.4807,900.0
2014-06-27 09:45:00,86.52,86.52,86.52,86.52,100.0,59.4464,59.4464,59.4464,59.4464,100.0
2014-06-27 09:50:00,86.58,86.58,86.58,86.58,100.0,59.4876,59.4876,59.4876,59.4876,100.0
2014-06-27 09:55:00,86.48,86.48,86.48,86.48,100.0,59.4189,59.4189,59.4189,59.4189,100.0
2014-06-27 10:00:00,86.58,86.58,86.5,86.5,500.0,59.4876,59.4876,59.4326,59.4326,500.0
2014-06-27 10:05:00,86.56,86.57,86.48,86.48,4500.0,59.4739,59.4807,59.4189,59.4189,4500.0
2014-06-27 10:10:00,86.52,86.58,86.52,86.53,400.0,59.4464,59.4876,59.4464,59.4532,400.0
2014-06-27 10:15:00,86.57,86.58,86.51,86.51,600.0,59.4807,59.4876,59.4395,59.4395,600.0
2014-06-27 10:20:00,86.63,86.63,86.57,86.62,400.0,59.522,59.522,59.4807,59.5151,400.0
2014-06-27 10:25:00,86.63,86.63,86.63,86.63,1700.0,59.522,59.522,59.522,59.522,1700.0
2014-06-27 10:30:00,86.63,86.63,86.62,86.63,2100.0,59.522,59.522,59.5151,59.522,2100.0
2014-06-27 10:35:00,86.6,86.6,86.6,86.6,100.0,59.5013,59.5013,59.5013,59.5013,100.0
2014-06-27 10:40:00,86.59,86.59,86.59,86.59,800.0,59.4945,59.4945,59.4945,59.4945,800.0
2014-06-27 10:45:00,86.59,86.59,86.51,86.56,1400.0,59.4945,59.4945,59.4395,59.4739,1400.0
2014-06-27 10:50:00,86.56,86.61,86.56,86.61,200.0,59.4739,59.5082,59.4739,59.5082,200.0
2014-06-27 10:55:00,86.6,86.61,86.52,86.52,2100.0,59.5013,59.5082,59.4464,59.4464,2100.0
2014-06-27 11:00:00,86.52,86.57,86.52,86.57,200.0,59.4464,59.4807,59.4464,59.4807,200.0
2014-06-27 11:05:00,86.51,86.51,86.51,86.51,200.0,59.4395,59.4395,59.4395,59.4395,200.0
2014-06-27 11:10:00,86.6,86.6,86.51,86.51,1500.0,59.5013,59.5013,59.4395,59.4395,1500.0
2014-06-27 11:15:00,86.51,86.51,86.51,86.51,0.0,59.4395,59.4395,59.4395,59.4395,0.0
2014-06-27 11:20:00,86.56,86.56,86.55,86.55,300.0,59.4739,59.4739,59.467,59.467,300.0
2014-06-27 11:25:00,86.58,86.58,86.51,86.56,4200.0,59.4876,59.4876,59.4395,59.4739,4200.0
2014-06-27 11:30:00,86.52,86.56,86.51,86.56,1000.0,59.4464,59.4739,59.4395,59.4739,1000.0
2014-06-27 11:35:00,86.54,86.56,86.51,86.53,1100.0,59.4601,59.4739,59.4395,59.4532,1100.0
2014-06-27 11:40:00,86.54,86.56,86.52,86.52,1700.0,59.4601,59.4739,59.4464,59.4464,1700.0
2014-06-27 11:45:00,86.52,86.52,86.52,86.52,100.0,59.4464,59.4464,59.4464,59.4464,100.0
2014-06-27 11:50:00,86.52,86.54,86.49,86.49,3800.0,59.4464,59.4601,59.4258,59.4258,3800.0
2014-06-27 11:55:00,86.49,86.53,86.47,86.49,2700.0,59.4258,59.4532,59.412,59.4258,2700.0
2014-06-27 12:00:00,86.5,86.5,86.5,86.5,100.0,59.4326,59.4326,59.4326,59.4326,100.0
2014-06-27 12:05:00,86.5,86.5,86.5,86.5,200.0,59.4326,59.4326,59.4326,59.4326,200.0
2014-06-27 12:10:00,86.49,86.53,86.49,86.5,1200.0,59.4258,59.4532,59.4258,59.4326,1200.0
2014-06-27 12:15:00,86.5,86.5,86.5,86.5,0.0,59.4326,59.4326,59.4326,59.4326,0.0
2014-06-27 12:20:00,86.51,86.53,86.47,86.5,5100.0,59.4395,59.4532,59.412,59.4326,5100.0
2014-06-27 12:25:00,86.48,86.52,86.48,86.52,1500.0,59.4189,59.4464,59.4189,59.4464,1500.0
2014-06-27 12:30:00,86.47,86.47,86.47,86.47,100.0,59.412,59.412,59.412,59.412,100.0
2014-06-27 12:35:00,86.46,86.46,86.46,86.46,400.0,59.4051,59.4051,59.4051,59.4051,400.0
2014-06-27 12:40:00,86.46,86.46,86.46,86.46,1300.0,59.4051,59.4051,59.4051,59.4051,1300.0
2014-06-27 12:45:00,86.53,86.53,86.5,86.5,300.0,59.4532,59.4532,59.4326,59.4326,300.0
2014-06-27 12:50:00,86.5,86.5,86.5,86.5,0.0,59.4326,59.4326,59.4326,59.4326,0.0
2014-06-27 12:55:00,86.5,86.5,86.5,86.5,0.0,59.4326,59.4326,59.4326,59.4326,0.0
2014-06-27 13:00:00,86.53,86.53,86.53,86.53,1500.0,59.4532,59.4532,59.4532,59.4532,1500.0
2014-06-27 13:05:00,86.46,86.46,86.45,86.45,2300.0,59.4051,59.4051,59.3983,59.3983,2300.0
2014-06-27 13:10:00,86.44,86.46,86.42,86.42,4200.0,59.3914,59.4051,59.3777,59.3777,4200.0
2014-06-27 13:15:00,86.42,86.46,86.42,86.46,300.0,59.3777,59.4051,59.3777,59.4051,300.0
2014-06-27 13:20:00,86.47,86.47,86.45,86.45,2800.0,59.412,59.412,59.3983,59.3983,2800.0
2014-06-27 13:25:00,86.45,86.45,86.45,86.45,0.0,59.3983,59.3983,59.3983,59.3983,0.0
2014-06-27 13:30:00,86.47,86.47,86.42,86.46,900.0,59.412,59.412,59.3777,59.4051,900.0
2014-06-27 13:35:00,86.47,86.47,86.47,86.47,1200.0,59.412,59.412,59.412,59.412,1200.0
2014-06-27 13:40:00,86.43,86.43,86.43,86.43,2400.0,59.3845,59.3845,59.3845,59.3845,2400.0
2014-06-27 13:45:00,86.43,86.47,86.42,86.42,3600.0,59.3845,59.412,59.3777,59.3777,3600.0
2014-06-27 13:50:00,86.44,86.48,86.44,86.48,1300.0,59.3914,59.4189,59.3914,59.4189,1300.0
2014-06-27 13:55:00,86.45,86.49,86.45,86.49,2300.0,59.3983,59.4258,59.3983,59.4258,2300.0
2014-06-27 14:00:00,86.48,86.48,86.48,86.48,100.0,59.4189,59.4189,59.4189,59.4189,100.0
2014-06-27 14:05:00,86.5,86.5,86.45,86.48,1600.0,59.4326,59.4326,59.3983,59.4189,1600.0
2014-06-27 14:10:00,86.48,86.48,86.45,86.45,800.0,59.4189,59.4189,59.3983,59.3983,800.0
2014-06-27 14:15:00,86.48,86.48,86.48,86.48,100.0,59.4189,59.4189,59.4189,59.4189,100.0
2014-06-27 14:20:00,86.46,86.46,86.45,86.46,2300.0,59.4051,59.4051,59.3983,59.4051,2300.0
2014-06-27 14:25:00,86.47,86.47,86.47,86.47,200.0,59.412,59.412,59.412,59.412,200.0
2014-06-27 14:30:00,86.48,86.48,86.48,86.48,100.0,59.4189,59.4189,59.4189,59.4189,100.0
2014-06-27 14:35:00,86.45,86.45,86.43,86.43,700.0,59.3983,59.3983,59.3845,59.3845,700.0
2014-06-27 14:40:00,86.47,86.47,86.45,86.45,900.0,59.412,59.412,59.3983,59.3983,900.0
2014-06-27 14:45:00,86.47,86.47,86.46,86.47,500.0,59.412,59.412,59.4051,59.412,500.0
2014-06-27 14:50:00,86.46,86.46,86.45,86.45,300.0,59.4051,59.4051,59.3983,59.3983,300.0
2014-06-27 14:55:00,86.47,86.47,86.46,86.47,1600.0,59.412,59.412,59.4051,59.412,1600.0
2014-06-27 15:00:00,86.47,86.48,86.46,86.47,1000.0,59.412,59.4189,59.4051,59.412,1000.0
2014-06-27 15:05:00,86.48,86.48,86.48,86.48,100.0,59.4189,59.4189,59.4189,59.4189,100.0
2014-06-27 15:10:00,86.47,86.48,86.47,86.47,700.0,59.412,59.4189,59.412,59.412,700.0
2014-06-27 15:15:00,86.45,86.48,86.45,86.48,2300.0,59.3983,59.4189,59.3983,59.4189,2300.0
2014-06-27 15:20:00,86.45,86.45,86.45,86.45,200.0,59.3983,59.3983,59.3983,59.3983,200.0
2014-06-27 15:25:00,86.47,86.47,86.47,86.47,300.0,59.412,59.412,59.412,59.412,300.0
2014-06-27 15:30:00,86.46,86.46,86.46,86.46,100.0,59.4051,59.4051,59.4051,59.4051,100.0
2014-06-27 15:35:00,86.47,86.47,86.47,86.47,300.0,59.412,59.412,59.412,59.412,300.0
2014-06-27 15:40:00,86.46,86.48,86.46,86.48,1000.0,59.4051,59.4189,59.4051,59.4189,1000.0
2014-06-27 15:45:00,86.48,86.48,86.48,86.48,0.0,59.4189,59.4189,59.4189,59.4189,0.0
2014-06-27 15:50:00,86.45,86.46,86.45,86.46,800.0,59.3983,59.4051,59.3983,59.4051,800.0
2014-06-27 15:55:00,86.48,86.49,86.46,86.49,4500.0,59.4189,59.4258,59.4051,59.4258,4500.0
2014-06-30 09:30:00,86.51,86.56,86.51,86.52,18700.0,59.4395,59.4739,59.4395,59.4464,18700.0
2014-06-30 09:35:00,86.53,86.53,86.52,86.53,8700.0,59.4532,59.4532,59.4464,59.4532,8700.0
2014-06-30 09:40:00,86.52,86.53,86.52,86.53,4500.0,59.4464,59.4532,59.4464,59.4532,4500.0
2014-06-30 09:45:00,86.46,86.5,86.45,86.48,3400.0,59.4051,59.4326,59.3983,59.4189,3400.0
2014-06-30 09:50:00,86.48,86.48,86.48,86.48,900.0,59.4189,59.4189,59.4189,59.4189,900.0
2014-06-30 09:55:00,86.46,86.47,86.46,86.47,300.0,59.4051,59.412,59.4051,59.412,300.0
2014-06-30 10:00:00,86.47,86.47,86.43,86.46,10300.0,59.412,59.412,59.3845,59.4051,10300.0
2014-06-30 10:05:00,86.43,86.48,86.43,86.46,2700.0,59.3845,59.4189,59.3845,59.4051,2700.0
2014-06-30 10:10:00,86.45,86.48,86.45,86.48,1200.0,59.3983,59.4189,59.3983,59.4189,1200.0
2014-06-30 10:15:00,86.47,86.5,86.47,86.5,500.0,59.412,59.4326,59.412,59.4326,500.0
2014-06-30 10:20:00,86.52,86.52,86.49,86.49,1700.0,59.4464,59.4464,59.4258,59.4258,1700.0
2014-06-30 10:25:00,86.49,86.49,86.49,86.49,0.0,59.4258,59.4258,59.4258,59.4258,0.0
2014-06-30 10:30:00,86.54,86.54,86.54,86.54,100.0,59.4601,59.4601,59.4601,59.4601,100.0
2014-06-30 10:35:00,86.53,86.54,86.5,86.54,900.0,59.4532,59.4601,59.4326,59.4601,900.0
2014-06-30 10:40:00,86.51,86.51,86.5,86.5,600.0,59.4395,59.4395,59.4326,59.4326,600.0
2014-06-30 10:45:00,86.5,86.5,86.5,86.5,0.0,59.4326,59.4326,59.4326,59.4326,0.0
2014-06-30 10:50:00,86.53,86.56,86.5,86.55,3100.0,59.4532,59.4739,59.4326,59.467,3100.0
2014-06-30 10:55:00,86.53,86.56,86.53,86.56,200.0,59.4532,59.4739,59.4532,59.4739,200.0
2014-06-30 11:00:00,86.5,86.5,86.5,86.5,100.0,59.4326,59.4326,59.4326,59.4326,100.0
2014-06-30 11:05:00,86.51,86.54,86.5,86.5,700.0,59.4395,59.4601,59.4326,59.4326,700.0
2014-06-30 11:10:00,86.54,86.57,86.51,86.56,700.0,59.4601,59.4807,59.4395,59.4739,700.0
2014-06-30 11:15:00,86.55,86.55,86.54,86.54,500.0,59.467,59.467,59.4601,59.4601,500.0
2014-06-30 11:20:00,86.53,86.56,86.53,86.54,5300.0,59.4532,59.4739,59.4532,59.4601,5300.0
2014-06-30 11:25:00,86.54,86.57,86.54,86.55,29400.0,59.4601,59.4807,59.4601,59.467,29400.0
2014-06-30 11:30:00,86.57,86.57,86.55,86.57,8100.0,59.4807,59.4807,59.467,59.4807,8100.0
2014-06-30 11:35:00,86.57,86.57,86.57,86.57,4600.0,59.4807,59.4807,59.4807,59.4807,4600.0
2014-06-30 11:40:00,86.57,86.57,86.56,86.56,4300.0,59.4807,59.4807,59.4739,59.4739,4300.0
2014-06-30 11:45:00,86.56,86.57,86.55,86.57,300.0,59.4739,59.4807,59.467,59.4807,300.0
2014-06-30 11:50:00,86.57,86.59,86.53,86.58,4800.0,59.4807,59.4945,59.4532,59.4876,4800.0
2014-06-30 11:55:00,86.58,86.58,86.53,86.58,1500.0,59.4876,59.4876,59.4532,59.4876,1500.0
2014-06-30 12:00:00,86.58,86.58,86.58,86.58,0.0,59.4876,59.4876,59.4876,59.4876,0.0
2014-06-30 12:05:00,86.58,86.58,86.58,86.58,0.0,59.4876,59.4876,59.4876,59.4876,0.0
2014-06-30 12:10:00,86.57,86.57,86.57,86.57,600.0,59.4807,59.4807,59.4807,59.4807,600.0
2014-06-30 12:15:00,86.58,86.58,86.54,86.57,4300.0,59.4876,59.4876,59.4601,59.4807,4300.0
2014-06-30 12:20:00,86.57,86.58,86.54,86.55,3400.0,59.4807,59.4876,59.4601,59.467,3400.0
2014-06-30 12:25:00,86.55,86.6,86.55,86.6,900.0,59.467,59.5013,59.467,59.5013,900.0
2014-06-30 12:30:00,86.6,86.6,86.59,86.6,1200.0,59.5013,59.5013,59.4945,59.5013,1200.0
2014-06-30 12:35:00,86.6,86.6,86.6,86.6,600.0,59.5013,59.5013,59.5013,59.5013,600.0
2014-06-30 12:40:00,86.59,86.59,86.59,86.59,1100.0,59.4945,59.4945,59.4945,59.4945,1100.0
2014-06-30 12:45:00,86.59,86.59,86.59,86.59,200.0,59.4945,59.4945,59.4945,59.4945,200.0
2014-06-30 12:50:00,86.59,86.59,86.59,86.59,100.0,59.4945,59.4945,59.4945,59.4945,100.0
2014-06-30 12:55:00,86.57,86.59,86.55,86.55,1000.0,59.4807,59.4945,59.467,59.467,1000.0
2014-06-30 13:00:00,86.55,86.55,86.55,86.55,0.0,59.467,59.467,59.467,59.467,0.0
2014-06-30 13:05:00,86.57,86.57,86.57,86.57,100.0,59.4807,59.4807,59.4807,59.4807,100.0
2014-06-30 13:10:00,86.58,86.59,86.58,86.59,1000.0,59.4876,59.4945,59.4876,59.4945,1000.0
2014-06-30 13:15:00,86.59,86.59,86.59,86.59,600.0,59.4945,59.4945,59.4945,59.4945,600.0
2014-06-30 13:20:00,86.59,86.59,86.59,86.59,100.0,59.4945,59.4945,59.4945,59.4945,100.0
2014-06-30 13:25:00,86.59,86.59,86.57,86.58,5700.0,59.4945,59.4945,59.4807,59.4876,5700.0
2014-06-30 13:30:00,86.56,86.58,86.56,86.57,700.0,59.4739,59.4876,59.4739,59.4807,700.0
2014-06-30 13:35:00,86.57,86.57,86.57,86.57,800.0,59.4807,59.4807,59.4807,59.4807,800.0
2014-06-30 13:40:00,86.56,86.59,86.54,86.58,2000.0,59.4739,59.4945,59.4601,59.4876,2000.0
2014-06-30 13:45:00,86.58,86.6,86.58,86.6,1800.0,59.4876,59.5013,59.4876,59.5013,1800.0
2014-06-30 13:50:00,86.55,86.55,86.54,86.54,200.0,59.467,59.467,59.4601,59.4601,200.0
2014-06-30 13:55:00,86.58,86.59,86.58,86.59,2300.0,59.4876,59.4945,59.4876,59.4945,2300.0
2014-06-30 14:00:00,86.57,86.57,86.57,86.57,100.0,59.4807,59.4807,59.4807,59.4807,100.0
2014-06-30 14:05:00,86.58,86.6,86.58,86.58,700.0,59.4876,59.5013,59.4876,59.4876,700.0
2014-06-30 14:10:00,86.58,86.58,86.58,86.58,500.0,59.4876,59.4876,59.4876,59.4876,500.0
2014-06-30 14:15:00,86.57,86.59,86.57,86.58,3600.0,59.4807,59.4945,59.4807,59.4876,3600.0
2014-06-30 14:20:00,86.59,86.62,86.57,86.59,3500.0,59.4945,59.5151,59.4807,59.4945,3500.0
2014-06-30 14:25:00,86.6,86.6,86.58,86.58,700.0,59.5013,59.5013,59.4876,59.4876,700.0
2014-06-30 14:30:00,86.61,86.61,86.6,86.61,1200.0,59.5082,59.5082,59.5013,59.5082,1200.0
2014-06-30 14:35:00,86.61,86.61,86.6,86.61,1900.0,59.5082,59.5082,59.5013,59.5082,1900.0
2014-06-30 14:40:00,86.6,86.61,86.6,86.61,600.0,59.5013,59.5082,59.5013,59.5082,600.0
2014-06-30 14:45:00,86.6,86.6,86.6,86.6,100.0,59.5013,59.5013,59.5013,59.5013,100.0
2014-06-30 14:50:00,86.56,86.6,86.56,86.6,200.0,59.4739,59.5013,59.4739,59.5013,200.0
2014-06-30 14:55:00,86.61,86.61,86.61,86.61,600.0,59.5082,59.5082,59.5082,59.5082,600.0
2014-06-30 15:00:00,86.6,86.61,86.57,86.57,2200.0,59.5013,59.5082,59.4807,59.4807,2200.0
2014-06-30 15:05:00,86.59,86.61,86.57,86.57,2000.0,59.4945,59.5082,59.4807,59.4807,2000.0
2014-06-30 15:10:00,86.61,86.61,86.58,86.6,1400.0,59.5082,59.5082,59.4876,59.5013,1400.0
2014-06-30 15:15:00,86.59,86.59,86.59,86.59,1100.0,59.4945,59.4945,59.4945,59.4945,1100.0
2014-06-30 15:20:00,86.6,86.6,86.56,86.58,1000.0,59.5013,59.5013,59.4739,59.4876,1000.0
2014-06-30 15:25:00,86.6,86.6,86.58,86.59,4900.0,59.5013,59.5013,59.4876,59.4945,4900.0
2014-06-30 15:30:00,86.58,86.58,86.58,86.58,2400.0,59.4876,59.4876,59.4876,59.4876,2400.0
2014-06-30 15:35:00,86.58,86.59,86.55,86.55,11500.0,59.4876,59.4945,59.467,59.467,11500.0
2014-06-30 15:40:00,86.55,86.59,86.55,86.56,5300.0,59.467,59.4945,59.467,59.4739,5300.0
2014-06-30 15:45:00,86.56,86.57,86.55,86.55,53100.0,59.4739,59.4807,59.467,59.467,53100.0
2014-06-30 15:50:00,86.56,86.58,86.53,86.56,5300.0,59.4739,59.4876,59.4532,59.4739,5300.0
2014-06-30 15:55:00,86.53,86.56,86.53,86.53,2400.0,59.4532,59.4739,59.4532,59.4532,2400.0
2014-07-01 09:30:00,86.25,86.29,86.07,86.07,5500.0,59.418,59.4455,59.294,59.294,5500.0
2014-07-01 09:35:00,86.07,86.16,86.07,86.1,3300.0,59.294,59.356,59.294,59.3146,3300.0
2014-07-01 09:40:00,86.1,86.17,86.1,86.1,4300.0,59.3146,59.3629,59.3146,59.3146,4300.0
2014-07-01 09:45:00,86.1,86.24,86.07,86.1,2700.0,59.3146,59.4111,59.294,59.3146,2700.0
2014-07-01 09:50:00,86.1,86.24,86.1,86.12,3600.0,59.3146,59.4111,59.3146,59.3284,3600.0
2014-07-01 09:55:00,86.13,86.13,86.11,86.12,3100.0,59.3353,59.3353,59.3215,59.3284,3100.0
2014-07-01 10:00:00,86.19,86.19,86.11,86.17,2800.0,59.3766,59.3766,59.3215,59.3629,2800.0
2014-07-01 10:05:00,86.15,86.22,86.12,86.17,8600.0,59.3491,59.3973,59.3284,59.3629,8600.0
2014-07-01 10:10:00,86.13,86.13,86.06,86.08,28600.0,59.3353,59.3353,59.2871,59.3009,28600.0
2014-07-01 10:15:00,86.07,86.09,86.05,86.05,11900.0,59.294,59.3077,59.2802,59.2802,11900.0
2014-07-01 10:20:00,86.05,86.1,86.02,86.07,16800.0,59.2802,59.3146,59.2595,59.294,16800.0
2014-07-01 10:25:00,86.06,86.1,86.06,86.09,7300.0,59.2871,59.3146,59.2871,59.3077,7300.0
2014-07-01 10:30:00,86.08,86.09,86.08,86.08,3500.0,59.3009,59.3077,59.3009,59.3009,3500.0
2014-07-01 10:35:00,86.07,86.09,86.07,86.07,2100.0,59.294,59.3077,59.294,59.294,2100.0
2014-07-01 10:40:00,86.07,86.09,86.07,86.08,1700.0,59.294,59.3077,59.294,59.3009,1700.0
2014-07-01 10:45:00,86.06,86.09,86.03,86.03,6000.0,59.2871,59.3077,59.2664,59.2664,6000.0
2014-07-01 10:50:00,86.03,86.09,86.02,86.02,7700.0,59.2664,59.3077,59.2595,59.2595,7700.0
2014-07-01 10:55:00,86.03,86.09,86.02,86.02,3500.0,59.2664,59.3077,59.2595,59.2595,3500.0
2014-07-01 11:00:00,86.03,86.08,86.03,86.06,5100.0,59.2664,59.3009,59.2664,59.2871,5100.0
2014-07-01 11:05:00,86.05,86.06,86.05,86.06,5800.0,59.2802,59.2871,59.2802,59.2871,5800.0
2014-07-01 11:10:00,86.06,86.07,86.03,86.07,8700.0,59.2871,59.294,59.2664,59.294,8700.0
2014-07-01 11:15:00,86.05,86.05,86.05,86.05,100.0,59.2802,59.2802,59.2802,59.2802,100.0
2014-07-01 11:20:00,86.07,86.07,86.07,86.07,6200.0,59.294,59.294,59.294,59.294,6200.0
2014-07-01 11:25:00,86.07,86.07,86.06,86.06,2900.0,59.294,59.294,59.2871,59.2871,2900.0
2014-07-01 11:30:00,86.07,86.07,86.05,86.07,1000.0,59.294,59.294,59.2802,59.294,1000.0
2014-07-01 11:35:00,86.07,86.07,86.02,86.04,4400.0,59.294,59.294,59.2595,59.2733,4400.0
2014-07-01 11:40:00,86.04,86.05,86.01,86.02,2900.0,59.2733,59.2802,59.2526,59.2595,2900.0
2014-07-01 11:45:00,86.02,86.05,86.01,86.03,3400.0,59.2595,59.2802,59.2526,59.2664,3400.0
2014-07-01 11:50:00,86.03,86.03,86.02,86.03,2400.0,59.2664,59.2664,59.2595,59.2664,2400.0
2014-07-01 11:55:00,86.03,86.04,86.02,86.02,3700.0,59.2664,59.2733,59.2595,59.2595,3700.0
2014-07-01 12:00:00,86.02,86.04,86.02,86.03,3900.0,59.2595,59.2733,59.2595,59.2664,3900.0
2014-07-01 12:05:00,86.02,86.04,86.02,86.02,5100.0,59.2595,59.2733,59.2595,59.2595,5100.0
2014-07-01 12:10:00,86.02,86.04,86.02,86.02,2600.0,59.2595,59.2733,59.2595,59.2595,2600.0
2014-07-01 12:15:00,86.03,86.04,86.02,86.04,2900.0,59.2664,59.2733,59.2595,59.2733,2900.0
2014-07-01 12:20:00,86.02,86.04,86.02,86.04,2800.0,59.2595,59.2733,59.2595,59.2733,2800.0
2014-07-01 12:25:00,86.03,86.03,86.02,86.02,6200.0,59.2664,59.2664,59.2595,59.2595,6200.0
2014-07-01 12:30:00,86.03,86.03,86.03,86.03,3700.0,59.2664,59.2664,59.2664,59.2664,3700.0
2014-07-01 12:35:00,86.03,86.03,86.03,86.03,9900.0,59.2664,59.2664,59.2664,59.2664,9900.0
2014-07-01 12:40:00,86.02,86.03,86.02,86.03,400.0,59.2595,59.2664,59.2595,59.2664,400.0
2014-07-01 12:45:00,86.03,86.03,86.03,86.03,900.0,59.2664,59.2664,59.2664,59.2664,900.0
2014-07-01 12:50:00,86.03,86.03,86.02,86.02,600.0,59.2664,59.2664,59.2595,59.2595,600.0
2014-07-01 12:55:00,86.02,86.02,86.02,86.02,0.0,59.2595,59.2595,59.2595,59.2595,0.0
2014-07-01 13:00:00,86.03,86.03,86.02,86.02,1500.0,59.2664,59.2664,59.2595,59.2595,1500.0
2014-07-01 13:05:00,86.03,86.04,86.03,86.04,3500.0,59.2664,59.2733,59.2664,59.2733,3500.0
2014-07-01 13:10:00,86.03,86.04,86.03,86.03,2300.0,59.2664,59.2733,59.2664,59.2664,2300.0
2014-07-01 13:15:00,86.03,86.03,86.0,86.01,3400.0,59.2664,59.2664,59.2457,59.2526,3400.0
2014-07-01 13:20:00,86.01,86.01,86.0,86.01,5600.0,59.2526,59.2526,59.2457,59.2526,5600.0
2014-07-01 13:25:00,86.0,86.01,86.0,86.01,3100.0,59.2457,59.2526,59.2457,59.2526,3100.0
2014-07-01 13:30:00,86.02,86.02,85.96,85.96,1800.0,59.2595,59.2595,59.2182,59.2182,1800.0
2014-07-01 13:35:00,85.97,85.99,85.96,85.97,2300.0,59.2251,59.2389,59.2182,59.2251,2300.0
2014-07-01 13:40:00,85.97,86.01,85.97,86.01,10900.0,59.2251,59.2526,59.2251,59.2526,10900.0
2014-07-01 13:45:00,86.01,86.02,85.98,85.98,2900.0,59.2526,59.2595,59.232,59.232,2900.0
2014-07-01 13:50:00,85.98,85.98,85.98,85.98,0.0,59.232,59.232,59.232,59.232,0.0
2014-07-01 13:55:00,86.02,86.02,86.0,86.0,400.0,59.2595,59.2595,59.2457,59.2457,400.0
2014-07-01 14:00:00,85.98,86.02,85.98,86.0,4200.0,59.232,59.2595,59.232,59.2457,4200.0
2014-07-01 14:05:00,85.99,85.99,85.98,85.99,4300.0,59.2389,59.2389,59.232,59.2389,4300.0
2014-07-01 14:10:00,86.0,86.0,85.98,86.0,3100.0,59.2457,59.2457,59.232,59.2457,3100.0
2014-07-01 14:15:00,85.98,85.98,85.95,85.95,4300.0,59.232,59.232,59.2113,59.2113,4300.0
2014-07-01 14:20:00,85.95,85.97,85.95,85.97,6500.0,59.2113,59.2251,59.2113,59.2251,6500.0
2014-07-01 14:25:00,85.97,85.97,85.96,85.97,6300.0,59.2251,59.2251,59.2182,59.2251,6300.0
2014-07-01 14:30:00,85.97,85.97,85.97,85.97,1300.0,59.2251,59.2251,59.2251,59.2251,1300.0
2014-07-01 14:35:00,85.97,86.0,85.97,86.0,5200.0,59.2251,59.2457,59.2251,59.2457,5200.0
2014-07-01 14:40:00,85.99,86.0,85.99,86.0,500.0,59.2389,59.2457,59.2389,59.2457,500.0
2014-07-01 14:45:00,85.99,86.0,85.99,86.0,600.0,59.2389,59.2457,59.2389,59.2457,600.0
2014-07-01 14:50:00,86.0,86.0,85.99,85.99,2100.0,59.2457,59.2457,59.2389,59.2389,2100.0
2014-07-01 14:55:00,86.0,86.0,85.99,85.99,4100.0,59.2457,59.2457,59.2389,59.2389,4100.0
2014-07-01 15:00:00,85.98,86.0,85.98,85.99,4700.0,59.232,59.2457,59.232,59.2389,4700.0
2014-07-01 15:05:00,85.99,86.0,85.99,85.99,2500.0,59.2389,59.2457,59.2389,59.2389,2500.0
2014-07-01 15:10:00,85.99,86.0,85.99,86.0,5800.0,59.2389,59.2457,59.2389,59.2457,5800.0
2014-07-01 15:15:00,86.0,86.0,85.97,85.97,2900.0,59.2457,59.2457,59.2251,59.2251,2900.0
2014-07-01 15:20:00,85.97,85.99,85.96,85.96,5300.0,59.2251,59.2389,59.2182,59.2182,5300.0
2014-07-01 15:25:00,85.96,85.99,85.96,85.97,3800.0,59.2182,59.2389,59.2182,59.2251,3800.0
2014-07-01 15:30:00,85.97,85.98,85.96,85.97,6000.0,59.2251,59.232,59.2182,59.2251,6000.0
2014-07-01 15:35:00,85.98,85.98,85.96,85.96,3200.0,59.232,59.232,59.2182,59.2182,3200.0
2014-07-01 15:40:00,85.96,85.97,85.94,85.96,5200.0,59.2182,59.2251,59.2044,59.2182,5200.0
2014-07-01 15:45:00,85.96,85.97,85.96,85.96,3600.0,59.2182,59.2251,59.2182,59.2182,3600.0
2014-07-01 15:50:00,85.97,85.98,85.94,85.95,5300.0,59.2251,59.232,59.2044,59.2113,5300.0
2014-07-01 15:55:00,85.95,85.98,85.94,85.95,11300.0,59.2113,59.232,59.2044,59.2113,11300.0
2014-07-02 09:30:00,85.88,85.98,85.85,85.86,24400.0,59.1631,59.232,59.1424,59.1493,24400.0
2014-07-02 09:35:00,85.86,85.86,85.86,85.86,0.0,59.1493,59.1493,59.1493,59.1493,0.0
2014-07-02 09:40:00,85.86,85.86,85.86,85.86,0.0,59.1493,59.1493,59.1493,59.1493,0.0
2014-07-02 09:45:00,85.88,85.88,85.87,85.88,2200.0,59.1631,59.1631,59.1562,59.1631,2200.0
2014-07-02 09:50:00,85.85,85.85,85.85,85.85,300.0,59.1424,59.1424,59.1424,59.1424,300.0
2014-07-02 09:55:00,85.86,85.87,85.84,85.87,2400.0,59.1493,59.1562,59.1355,59.1562,2400.0
2014-07-02 10:00:00,85.86,85.9,85.86,85.9,1700.0,59.1493,59.1769,59.1493,59.1769,1700.0
2014-07-02 10:05:00,85.84,85.84,85.83,85.84,1600.0,59.1355,59.1355,59.1286,59.1355,1600.0
2014-07-02 10:10:00,85.87,85.92,85.87,85.88,1000.0,59.1562,59.1906,59.1562,59.1631,1000.0
2014-07-02 10:15:00,85.9,85.9,85.87,85.89,500.0,59.1769,59.1769,59.1562,59.17,500.0
2014-07-02 10:20:00,85.83,85.84,85.82,85.84,400.0,59.1286,59.1355,59.1217,59.1355,400.0
2014-07-02 10:25:00,85.82,85.82,85.82,85.82,100.0,59.1217,59.1217,59.1217,59.1217,100.0
2014-07-02 10:30:00,85.86,85.88,85.84,85.86,700.0,59.1493,59.1631,59.1355,59.1493,700.0
2014-07-02 10:35:00,85.86,85.89,85.84,85.87,1200.0,59.1493,59.17,59.1355,59.1562,1200.0
2014-07-02 10:40:00,85.87,85.87,85.85,85.87,700.0,59.1562,59.1562,59.1424,59.1562,700.0
2014-07-02 10:45:00,85.83,85.87,85.83,85.85,1000.0,59.1286,59.1562,59.1286,59.1424,1000.0
2014-07-02 10:50:00,85.86,85.87,85.85,85.85,700.0,59.1493,59.1562,59.1424,59.1424,700.0
2014-07-02 10:55:00,85.86,85.87,85.85,85.85,2000.0,59.1493,59.1562,59.1424,59.1424,2000.0
2014-07-02 11:00:00,85.85,85.85,85.85,85.85,0.0,59.1424,59.1424,59.1424,59.1424,0.0
2014-07-02 11:05:00,85.86,85.87,85.82,85.86,1700.0,59.1493,59.1562,59.1217,59.1493,1700.0
2014-07-02 11:10:00,85.86,85.86,85.86,85.86,100.0,59.1493,59.1493,59.1493,59.1493,100.0
2014-07-02 11:15:00,85.86,85.86,85.84,85.85,900.0,59.1493,59.1493,59.1355,59.1424,900.0
2014-07-02 11:20:00,85.85,85.85,85.85,85.85,0.0,59.1424,59.1424,59.1424,59.1424,0.0
2014-07-02 11:25:00,85.86,85.86,85.86,85.86,1600.0,59.1493,59.1493,59.1493,59.1493,1600.0
2014-07-02 11:30:00,85.85,85.85,85.85,85.85,100.0,59.1424,59.1424,59.1424,59.1424,100.0
2014-07-02 11:35:00,85.86,85.86,85.86,85.86,700.0,59.1493,59.1493,59.1493,59.1493,700.0
2014-07-02 11:40:00,85.86,85.86,85.82,85.82,800.0,59.1493,59.1493,59.1217,59.1217,800.0
2014-07-02 11:45:00,85.83,85.86,85.83,85.86,1000.0,59.1286,59.1493,59.1286,59.1493,1000.0
2014-07-02 11:50:00,85.85,85.89,85.85,85.86,20400.0,59.1424,59.17,59.1424,59.1493,20400.0
2014-07-02 11:55:00,85.86,85.86,85.84,85.84,500.0,59.1493,59.1493,59.1355,59.1355,500.0
2014-07-02 12:00:00,85.85,85.85,85.82,85.84,900.0,59.1424,59.1424,59.1217,59.1355,900.0
2014-07-02 12:05:00,85.82,85.84,85.82,85.82,12700.0,59.1217,59.1355,59.1217,59.1217,12700.0
2014-07-02 12:10:00,85.82,85.82,85.82,85.82,0.0,59.1217,59.1217,59.1217,59.1217,0.0
2014-07-02 12:15:00,85.87,85.87,85.87,85.87,1200.0,59.1562,59.1562,59.1562,59.1562,1200.0
2014-07-02 12:20:00,85.86,85.87,85.84,85.84,5600.0,59.1493,59.1562,59.1355,59.1355,5600.0
2014-07-02 12:25:00,85.87,85.87,85.87,85.87,100.0,59.1562,59.1562,59.1562,59.1562,100.0
2014-07-02 12:30:00,85.85,85.87,85.84,85.86,5600.0,59.1424,59.1562,59.1355,59.1493,5600.0
2014-07-02 12:35:00,85.84,85.86,85.83,85.86,1500.0,59.1355,59.1493,59.1286,59.1493,1500.0
2014-07-02 12:40:00,85.83,85.83,85.83,85.83,100.0,59.1286,59.1286,59.1286,59.1286,100.0
2014-07-02 12:45:00,85.85,85.85,85.82,85.82,9800.0,59.1424,59.1424,59.1217,59.1217,9800.0
2014-07-02 12:50:00,85.82,85.84,85.82,85.83,4100.0,59.1217,59.1355,59.1217,59.1286,4100.0
2014-07-02 12:55:00,85.82,85.84,85.8,85.84,1600.0,59.1217,59.1355,59.108,59.1355,1600.0
2014-07-02 13:00:00,85.81,85.82,85.81,85.81,1100.0,59.1149,59.1217,59.1149,59.1149,1100.0
2014-07-02 13:05:00,85.81,85.83,85.81,85.83,300.0,59.1149,59.1286,59.1149,59.1286,300.0
2014-07-02 13:10:00,85.82,85.84,85.81,85.81,300.0,59.1217,59.1355,59.1149,59.1149,300.0
2014-07-02 13:15:00,85.82,85.83,85.81,85.82,3400.0,59.1217,59.1286,59.1149,59.1217,3400.0
2014-07-02 13:20:00,85.82,85.82,85.82,85.82,1200.0,59.1217,59.1217,59.1217,59.1217,1200.0
2014-07-02 13:25:00,85.81,85.82,85.8,85.8,3900.0,59.1149,59.1217,59.108,59.108,3900.0
2014-07-02 13:30:00,85.82,85.82,85.81,85.81,300.0,59.1217,59.1217,59.1149,59.1149,300.0
2014-07-02 13:35:00,85.81,85.82,85.8,85.8,700.0,59.1149,59.1217,59.108,59.108,700.0
2014-07-02 13:40:00,85.81,85.81,85.8,85.81,1500.0,59.1149,59.1149,59.108,59.1149,1500.0
2014-07-02 13:45:00,85.81,85.81,85.81,85.81,1000.0,59.1149,59.1149,59.1149,59.1149,1000.0
2014-07-02 13:50:00,85.8,85.82,85.8,85.82,500.0,59.108,59.1217,59.108,59.1217,500.0
2014-07-02 13:55:00,85.82,85.82,85.82,85.82,400.0,59.1217,59.1217,59.1217,59.1217,400.0
2014-07-02 14:00:00,85.82,85.82,85.81,85.82,1400.0,59.1217,59.1217,59.1149,59.1217,1400.0
2014-07-02 14:05:00,85.8,85.82,85.8,85.82,1000.0,59.108,59.1217,59.108,59.1217,1000.0
2014-07-02 14:10:00,85.82,85.82,85.8,85.8,500.0,59.1217,59.1217,59.108,59.108,500.0
2014-07-02 14:15:00,85.82,85.82,85.8,85.8,1600.0,59.1217,59.1217,59.108,59.108,1600.0
2014-07-02 14:20:00,85.8,85.82,85.8,85.82,3600.0,59.108,59.1217,59.108,59.1217,3600.0
2014-07-02 14:25:00,85.82,85.82,85.82,85.82,0.0,59.1217,59.1217,59.1217,59.1217,0.0
2014-07-02 14:30:00,85.82,85.82,85.82,85.82,0.0,59.1217,59.1217,59.1217,59.1217,0.0
2014-07-02 14:35:00,85.83,85.83,85.83,85.83,400.0,59.1286,59.1286,59.1286,59.1286,400.0
2014-07-02 14:40:00,85.83,85.83,85.83,85.83,0.0,59.1286,59.1286,59.1286,59.1286,0.0
2014-07-02 14:45:00,85.81,85.84,85.8,85.83,3300.0,59.1149,59.1355,59.108,59.1286,3300.0
2014-07-02 14:50:00,85.81,85.81,85.81,85.81,100.0,59.1149,59.1149,59.1149,59.1149,100.0
2014-07-02 14:55:00,85.81,85.81,85.81,85.81,0.0,59.1149,59.1149,59.1149,59.1149,0.0
2014-07-02 15:00:00,85.82,85.83,85.82,85.83,13200.0,59.1217,59.1286,59.1217,59.1286,13200.0
2014-07-02 15:05:00,85.83,85.83,85.83,85.83,0.0,59.1286,59.1286,59.1286,59.1286,0.0
2014-07-02 15:10:00,85.81,85.83,85.81,85.83,900.0,59.1149,59.1286,59.1149,59.1286,900.0
2014-07-02 15:15:00,85.84,85.85,85.81,85.82,1100.0,59.1355,59.1424,59.1149,59.1217,1100.0
2014-07-02 15:20:00,85.8,85.84,85.8,85.84,200.0,59.108,59.1355,59.108,59.1355,200.0
2014-07-02 15:25:00,85.83,85.85,85.81,85.84,5700.0,59.1286,59.1424,59.1149,59.1355,5700.0
2014-07-02 15:30:00,85.83,85.84,85.81,85.81,900.0,59.1286,59.1355,59.1149,59.1149,900.0
2014-07-02 15:35:00,85.81,85.84,85.81,85.82,1000.0,59.1149,59.1355,59.1149,59.1217,1000.0
2014-07-02 15:40:00,85.84,85.84,85.82,85.84,2500.0,59.1355,59.1355,59.1217,59.1355,2500.0
2014-07-02 15:45:00,85.85,85.85,85.81,85.82,800.0,59.1424,59.1424,59.1149,59.1217,800.0
2014-07-02 15:50:00,85.84,85.86,85.84,85.85,400.0,59.1355,59.1493,59.1355,59.1424,400.0
2014-07-02 15:55:00,85.85,85.85,85.82,85.82,1800.0,59.1424,59.1424,59.1217,59.1217,1800.0
2014-07-03 09:30:00,85.46,85.67,85.44,85.59,8200.0,58.8737,59.0184,58.86,58.9633,8200.0
2014-07-03 09:35:00,85.57,85.58,85.55,85.58,1600.0,58.9495,58.9564,58.9357,58.9564,1600.0
2014-07-03 09:40:00,85.55,85.55,85.53,85.53,500.0,58.9357,58.9357,58.922,58.922,500.0
2014-07-03 09:45:00,85.61,85.61,85.61,85.61,400.0,58.9771,58.9771,58.9771,58.9771,400.0
2014-07-03 09:50:00,85.53,85.64,85.53,85.64,6600.0,58.922,58.9977,58.922,58.9977,6600.0
2014-07-03 09:55:00,85.59,85.62,85.52,85.58,1800.0,58.9633,58.984,58.9151,58.9564,1800.0
2014-07-03 10:00:00,85.52,85.6,85.52,85.6,5900.0,58.9151,58.9702,58.9151,58.9702,5900.0
2014-07-03 10:05:00,85.57,85.61,85.57,85.6,2200.0,58.9495,58.9771,58.9495,58.9702,2200.0
2014-07-03 10:10:00,85.55,85.58,85.54,85.54,7500.0,58.9357,58.9564,58.9289,58.9289,7500.0
2014-07-03 10:15:00,85.58,85.58,85.54,85.54,1100.0,58.9564,58.9564,58.9289,58.9289,1100.0
2014-07-03 10:20:00,85.55,85.67,85.55,85.67,3400.0,58.9357,59.0184,58.9357,59.0184,3400.0
2014-07-03 10:25:00,85.67,85.72,85.64,85.65,1800.0,59.0184,59.0529,58.9977,59.0046,1800.0
2014-07-03 10:30:00,85.63,85.64,85.57,85.64,1300.0,58.9909,58.9977,58.9495,58.9977,1300.0
2014-07-03 10:35:00,85.68,85.68,85.59,85.65,2600.0,59.0253,59.0253,58.9633,59.0046,2600.0
2014-07-03 10:40:00,85.65,85.65,85.65,85.65,0.0,59.0046,59.0046,59.0046,59.0046,0.0
2014-07-03 10:45:00,85.66,85.66,85.55,85.55,1500.0,59.0115,59.0115,58.9357,58.9357,1500.0
2014-07-03 10:50:00,85.66,85.7,85.56,85.7,37600.0,59.0115,59.0391,58.9426,59.0391,37600.0
2014-07-03 10:55:00,85.56,85.69,85.56,85.6,2900.0,58.9426,59.0322,58.9426,58.9702,2900.0
2014-07-03 11:00:00,85.57,85.68,85.57,85.68,200.0,58.9495,59.0253,58.9495,59.0253,200.0
2014-07-03 11:05:00,85.69,85.69,85.69,85.69,6200.0,59.0322,59.0322,59.0322,59.0322,6200.0
2014-07-03 11:10:00,85.69,85.69,85.63,85.63,400.0,59.0322,59.0322,58.9909,58.9909,400.0
2014-07-03 11:15:00,85.6,85.6,85.6,85.6,2400.0,58.9702,58.9702,58.9702,58.9702,2400.0
2014-07-03 11:20:00,85.69,85.69,85.63,85.69,500.0,59.0322,59.0322,58.9909,59.0322,500.0
2014-07-03 11:25:00,85.66,85.69,85.63,85.69,2800.0,59.0115,59.0322,58.9909,59.0322,2800.0
2014-07-03 11:30:00,85.67,85.67,85.67,85.67,300.0,59.0184,59.0184,59.0184,59.0184,300.0
2014-07-03 11:35:00,85.69,85.69,85.69,85.69,900.0,59.0322,59.0322,59.0322,59.0322,900.0
2014-07-03 11:40:00,85.69,85.69,85.62,85.66,4100.0,59.0322,59.0322,58.984,59.0115,4100.0
2014-07-03 11:45:00,85.63,85.65,85.63,85.65,1300.0,58.9909,59.0046,58.9909,59.0046,1300.0
2014-07-03 11:50:00,85.66,85.7,85.64,85.66,1600.0,59.0115,59.0391,58.9977,59.0115,1600.0
2014-07-03 11:55:00,85.64,85.75,85.64,85.75,3400.0,58.9977,59.0735,58.9977,59.0735,3400.0
2014-07-03 12:00:00,85.72,85.77,85.64,85.64,2500.0,59.0529,59.0873,58.9977,58.9977,2500.0
2014-07-03 12:05:00,85.65,85.66,85.64,85.64,1200.0,59.0046,59.0115,58.9977,58.9977,1200.0
2014-07-03 12:10:00,85.71,85.71,85.68,85.7,2500.0,59.046,59.046,59.0253,59.0391,2500.0
2014-07-03 12:15:00,85.69,85.71,85.68,85.71,700.0,59.0322,59.046,59.0253,59.046,700.0
2014-07-03 12:20:00,85.75,85.75,85.69,85.69,1700.0,59.0735,59.0735,59.0322,59.0322,1700.0
2014-07-03 12:25:00,85.62,85.74,85.62,85.73,1000.0,58.984,59.0666,58.984,59.0597,1000.0
2014-07-03 12:30:00,85.63,85.7,85.62,85.7,2400.0,58.9909,59.0391,58.984,59.0391,2400.0
2014-07-03 12:35:00,85.74,85.77,85.63,85.76,10500.0,59.0666,59.0873,58.9909,59.0804,10500.0
2014-07-03 12:40:00,85.76,85.78,85.74,85.74,7700.0,59.0804,59.0942,59.0666,59.0666,7700.0
2014-07-03 12:45:00,85.72,85.76,85.72,85.75,1800.0,59.0529,59.0804,59.0529,59.0735,1800.0
2014-07-03 12:50:00,85.66,85.73,85.66,85.73,1200.0,59.0115,59.0597,59.0115,59.0597,1200.0
2014-07-03 12:55:00,85.69,85.73,85.67,85.71,6800.0,59.0322,59.0597,59.0184,59.046,6800.0
2014-07-07 09:30:00,85.82,85.82,85.78,85.78,9100.0,59.1217,59.1217,59.0942,59.0942,9100.0
2014-07-07 09:35:00,85.76,85.8,85.76,85.78,3300.0,59.0804,59.108,59.0804,59.0942,3300.0
2014-07-07 09:40:00,85.8,85.8,85.8,85.8,3700.0,59.108,59.108,59.108,59.108,3700.0
2014-07-07 09:45:00,85.79,85.81,85.79,85.81,3700.0,59.1011,59.1149,59.1011,59.1149,3700.0
2014-07-07 09:50:00,85.81,85.83,85.81,85.82,12200.0,59.1149,59.1286,59.1149,59.1217,12200.0
2014-07-07 09:55:00,85.82,85.83,85.81,85.81,4100.0,59.1217,59.1286,59.1149,59.1149,4100.0
2014-07-07 10:00:00,85.81,85.83,85.81,85.81,7800.0,59.1149,59.1286,59.1149,59.1149,7800.0
2014-07-07 10:05:00,85.81,85.81,85.81,85.81,0.0,59.1149,59.1149,59.1149,59.1149,0.0
2014-07-07 10:10:00,85.8,85.84,85.8,85.84,1200.0,59.108,59.1355,59.108,59.1355,1200.0
2014-07-07 10:15:00,85.82,85.84,85.8,85.83,1900.0,59.1217,59.1355,59.108,59.1286,1900.0
2014-07-07 10:20:00,85.81,85.84,85.81,85.84,3100.0,59.1149,59.1355,59.1149,59.1355,3100.0
2014-07-07 10:25:00,85.82,85.84,85.82,85.83,5600.0,59.1217,59.1355,59.1217,59.1286,5600.0
2014-07-07 10:30:00,85.84,85.84,85.82,85.83,11500.0,59.1355,59.1355,59.1217,59.1286,11500.0
2014-07-07 10:35:00,85.84,85.85,85.84,85.85,3300.0,59.1355,59.1424,59.1355,59.1424,3300.0
2014-07-07 10:40:00,85.85,85.85,85.84,85.84,3300.0,59.1424,59.1424,59.1355,59.1355,3300.0
2014-07-07 10:45:00,85.84,85.85,85.84,85.84,6000.0,59.1355,59.1424,59.1355,59.1355,6000.0
2014-07-07 10:50:00,85.84,85.84,85.82,85.84,2700.0,59.1355,59.1355,59.1217,59.1355,2700.0
2014-07-07 10:55:00,85.83,85.83,85.83,85.83,2000.0,59.1286,59.1286,59.1286,59.1286,2000.0
2014-07-07 11:00:00,85.84,85.84,85.84,85.84,700.0,59.1355,59.1355,59.1355,59.1355,700.0
2014-07-07 11:05:00,85.84,85.85,85.84,85.85,1200.0,59.1355,59.1424,59.1355,59.1424,1200.0
2014-07-07 11:10:00,85.85,85.85,85.84,85.85,700.0,59.1424,59.1424,59.1355,59.1424,700.0
2014-07-07 11:15:00,85.84,85.84,85.84,85.84,900.0,59.1355,59.1355,59.1355,59.1355,900.0
2014-07-07 11:20:00,85.84,85.84,85.84,85.84,100.0,59.1355,59.1355,59.1355,59.1355,100.0
2014-07-07 11:25:00,85.83,85.83,85.83,85.83,700.0,59.1286,59.1286,59.1286,59.1286,700.0
2014-07-07 11:30:00,85.84,85.86,85.83,85.86,500.0,59.1355,59.1493,59.1286,59.1493,500.0
2014-07-07 11:35:00,85.86,85.86,85.86,85.86,0.0,59.1493,59.1493,59.1493,59.1493,0.0
2014-07-07 11:40:00,85.88,85.88,85.85,85.85,1000.0,59.1631,59.1631,59.1424,59.1424,1000.0
2014-07-07 11:45:00,85.88,85.88,85.87,85.87,400.0,59.1631,59.1631,59.1562,59.1562,400.0
2014-07-07 11:50:00,85.87,85.87,85.87,85.87,0.0,59.1562,59.1562,59.1562,59.1562,0.0
2014-07-07 11:55:00,85.89,85.89,85.87,85.89,500.0,59.17,59.17,59.1562,59.17,500.0
2014-07-07 12:00:00,85.89,85.89,85.87,85.88,6100.0,59.17,59.17,59.1562,59.1631,6100.0
2014-07-07 12:05:00,85.87,85.9,85.87,85.89,12300.0,59.1562,59.1769,59.1562,59.17,12300.0
2014-07-07 12:10:00,85.89,85.89,85.88,85.88,2000.0,59.17,59.17,59.1631,59.1631,2000.0
2014-07-07 12:15:00,85.88,85.88,85.87,85.87,900.0,59.1631,59.1631,59.1562,59.1562,900.0
2014-07-07 12:20:00,85.87,85.87,85.87,85.87,0.0,59.1562,59.1562,59.1562,59.1562,0.0
2014-07-07 12:25:00,85.88,85.88,85.86,85.86,2000.0,59.1631,59.1631,59.1493,59.1493,2000.0
2014-07-07 12:30:00,85.85,85.86,85.85,85.85,1700.0,59.1424,59.1493,59.1424,59.1424,1700.0
2014-07-07 12:35:00,85.84,85.84,85.84,85.84,700.0,59.1355,59.1355,59.1355,59.1355,700.0
2014-07-07 12:40:00,85.85,85.86,85.85,85.86,800.0,59.1424,59.1493,59.1424,59.1493,800.0
2014-07-07 12:45:00,85.86,85.86,85.86,85.86,0.0,59.1493,59.1493,59.1493,59.1493,0.0
2014-07-07 12:50:00,85.85,85.85,85.85,85.85,600.0,59.1424,59.1424,59.1424,59.1424,600.0
2014-07-07 12:55:00,85.85,85.85,85.85,85.85,200.0,59.1424,59.1424,59.1424,59.1424,200.0
2014-07-07 13:00:00,85.85,85.85,85.85,85.85,800.0,59.1424,59.1424,59.1424,59.1424,800.0
2014-07-07 13:05:00,85.85,85.85,85.85,85.85,0.0,59.1424,59.1424,59.1424,59.1424,0.0
2014-07-07 13:10:00,85.85,85.85,85.84,85.84,500.0,59.1424,59.1424,59.1355,59.1355,500.0
2014-07-07 13:15:00,85.85,85.85,85.85,85.85,200.0,59.1424,59.1424,59.1424,59.1424,200.0
2014-07-07 13:20:00,85.85,85.85,85.84,85.84,400.0,59.1424,59.1424,59.1355,59.1355,400.0
2014-07-07 13:25:00,85.85,85.85,85.85,85.85,200.0,59.1424,59.1424,59.1424,59.1424,200.0
2014-07-07 13:30:00,85.85,85.85,85.82,85.82,200.0,59.1424,59.1424,59.1217,59.1217,200.0
2014-07-07 13:35:00,85.82,85.83,85.82,85.83,1000.0,59.1217,59.1286,59.1217,59.1286,1000.0
2014-07-07 13:40:00,85.83,85.83,85.83,85.83,0.0,59.1286,59.1286,59.1286,59.1286,0.0
2014-07-07 13:45:00,85.84,85.84,85.84,85.84,900.0,59.1355,59.1355,59.1355,59.1355,900.0
2014-07-07 13:50:00,85.83,85.84,85.82,85.83,2400.0,59.1286,59.1355,59.1217,59.1286,2400.0
2014-07-07 13:55:00,85.83,85.84,85.83,85.84,200.0,59.1286,59.1355,59.1286,59.1355,200.0
2014-07-07 14:00:00,85.83,85.84,85.83,85.83,900.0,59.1286,59.1355,59.1286,59.1286,900.0
2014-07-07 14:05:00,85.84,85.85,85.83,85.85,2500.0,59.1355,59.1424,59.1286,59.1424,2500.0
2014-07-07 14:10:00,85.85,85.85,85.85,85.85,400.0,59.1424,59.1424,59.1424,59.1424,400.0
2014-07-07 14:15:00,85.85,85.86,85.85,85.86,300.0,59.1424,59.1493,59.1424,59.1493,300.0
2014-07-07 14:20:00,85.84,85.89,85.84,85.89,2700.0,59.1355,59.17,59.1355,59.17,2700.0
2014-07-07 14:25:00,85.83,85.83,85.83,85.83,300.0,59.1286,59.1286,59.1286,59.1286,300.0
2014-07-07 14:30:00,85.87,85.89,85.87,85.89,500.0,59.1562,59.17,59.1562,59.17,500.0
2014-07-07 14:35:00,85.87,85.89,85.87,85.89,400.0,59.1562,59.17,59.1562,59.17,400.0
2014-07-07 14:40:00,85.87,85.89,85.83,85.89,5400.0,59.1562,59.17,59.1286,59.17,5400.0
2014-07-07 14:45:00,85.83,85.89,85.83,85.89,800.0,59.1286,59.17,59.1286,59.17,800.0
2014-07-07 14:50:00,85.89,85.89,85.83,85.85,1200.0,59.17,59.17,59.1286,59.1424,1200.0
2014-07-07 14:55:00,85.86,85.89,85.86,85.89,200.0,59.1493,59.17,59.1493,59.17,200.0
2014-07-07 15:00:00,85.83,85.89,85.82,85.88,2700.0,59.1286,59.17,59.1217,59.1631,2700.0
2014-07-07 15:05:00,85.83,85.87,85.82,85.82,1100.0,59.1286,59.1562,59.1217,59.1217,1100.0
2014-07-07 15:10:00,85.82,85.88,85.82,85.88,600.0,59.1217,59.1631,59.1217,59.1631,600.0
2014-07-07 15:15:00,85.83,85.88,85.83,85.88,1000.0,59.1286,59.1631,59.1286,59.1631,1000.0
2014-07-07 15:20:00,85.83,85.85,85.83,85.85,2500.0,59.1286,59.1424,59.1286,59.1424,2500.0
2014-07-07 15:25:00,85.86,85.88,85.82,85.88,7900.0,59.1493,59.1631,59.1217,59.1631,7900.0
2014-07-07 15:30:00,85.84,85.86,85.81,85.86,3300.0,59.1355,59.1493,59.1149,59.1493,3300.0
2014-07-07 15:35:00,85.82,85.87,85.81,85.81,2700.0,59.1217,59.1562,59.1149,59.1149,2700.0
2014-07-07 15:40:00,85.85,85.87,85.81,85.81,2200.0,59.1424,59.1562,59.1149,59.1149,2200.0
2014-07-07 15:45:00,85.84,85.87,85.81,85.81,3100.0,59.1355,59.1562,59.1149,59.1149,3100.0
2014-07-07 15:50:00,85.81,85.86,85.81,85.86,2700.0,59.1149,59.1493,59.1149,59.1493,2700.0
2014-07-07 15:55:00,85.81,85.87,85.81,85.83,5000.0,59.1149,59.1562,59.1149,59.1286,5000.0
2014-07-08 09:30:00,86.12,86.13,85.96,86.13,9500.0,59.3284,59.3353,59.2182,59.3353,9500.0
2014-07-08 09:35:00,86.0,86.09,86.0,86.09,500.0,59.2457,59.3077,59.2457,59.3077,500.0
2014-07-08 09:40:00,86.12,86.12,86.09,86.11,3300.0,59.3284,59.3284,59.3077,59.3215,3300.0
2014-07-08 09:45:00,86.08,86.15,86.08,86.12,2600.0,59.3009,59.3491,59.3009,59.3284,2600.0
2014-07-08 09:50:00,86.14,86.14,86.12,86.14,1400.0,59.3422,59.3422,59.3284,59.3422,1400.0
2014-07-08 09:55:00,86.13,86.14,86.1,86.12,2300.0,59.3353,59.3422,59.3146,59.3284,2300.0
2014-07-08 10:00:00,86.1,86.14,86.1,86.12,5900.0,59.3146,59.3422,59.3146,59.3284,5900.0
2014-07-08 10:05:00,86.12,86.12,86.12,86.12,0.0,59.3284,59.3284,59.3284,59.3284,0.0
2014-07-08 10:10:00,86.12,86.12,86.12,86.12,0.0,59.3284,59.3284,59.3284,59.3284,0.0
2014-07-08 10:15:00,86.1,86.1,86.1,86.1,300.0,59.3146,59.3146,59.3146,59.3146,300.0
2014-07-08 10:20:00,86.14,86.14,86.13,86.14,1900.0,59.3422,59.3422,59.3353,59.3422,1900.0
2014-07-08 10:25:00,86.1,86.14,86.1,86.1,7400.0,59.3146,59.3422,59.3146,59.3146,7400.0
2014-07-08 10:30:00,86.12,86.13,86.1,86.1,700.0,59.3284,59.3353,59.3146,59.3146,700.0
2014-07-08 10:35:00,86.12,86.12,86.12,86.12,1000.0,59.3284,59.3284,59.3284,59.3284,1000.0
2014-07-08 10:40:00,86.13,86.13,86.12,86.12,1900.0,59.3353,59.3353,59.3284,59.3284,1900.0
2014-07-08 10:45:00,86.12,86.12,86.1,86.11,1500.0,59.3284,59.3284,59.3146,59.3215,1500.0
2014-07-08 10:50:00,86.1,86.11,86.09,86.1,3500.0,59.3146,59.3215,59.3077,59.3146,3500.0
2014-07-08 10:55:00,86.1,86.11,86.1,86.11,1700.0,59.3146,59.3215,59.3146,59.3215,1700.0
2014-07-08 11:00:00,86.09,86.12,86.08,86.09,14800.0,59.3077,59.3284,59.3009,59.3077,14800.0
2014-07-08 11:05:00,86.1,86.11,86.08,86.11,3500.0,59.3146,59.3215,59.3009,59.3215,3500.0
2014-07-08 11:10:00,86.12,86.12,86.12,86.12,600.0,59.3284,59.3284,59.3284,59.3284,600.0
2014-07-08 11:15:00,86.1,86.11,86.1,86.1,300.0,59.3146,59.3215,59.3146,59.3146,300.0
2014-07-08 11:20:00,86.11,86.11,86.11,86.11,5300.0,59.3215,59.3215,59.3215,59.3215,5300.0
2014-07-08 11:25:00,86.11,86.11,86.11,86.11,2300.0,59.3215,59.3215,59.3215,59.3215,2300.0
2014-07-08 11:30:00,86.1,86.11,86.04,86.11,13600.0,59.3146,59.3215,59.2733,59.3215,13600.0
2014-07-08 11:35:00,86.11,86.12,86.1,86.1,1800.0,59.3215,59.3284,59.3146,59.3146,1800.0
2014-07-08 11:40:00,86.11,86.11,86.11,86.11,1400.0,59.3215,59.3215,59.3215,59.3215,1400.0
2014-07-08 11:45:00,86.12,86.12,86.11,86.11,400.0,59.3284,59.3284,59.3215,59.3215,400.0
2014-07-08 11:50:00,86.1,86.11,86.1,86.11,500.0,59.3146,59.3215,59.3146,59.3215,500.0
2014-07-08 11:55:00,86.11,86.11,86.11,86.11,100.0,59.3215,59.3215,59.3215,59.3215,100.0
2014-07-08 12:00:00,86.11,86.11,86.11,86.11,600.0,59.3215,59.3215,59.3215,59.3215,600.0
2014-07-08 12:05:00,86.1,86.11,86.1,86.11,3500.0,59.3146,59.3215,59.3146,59.3215,3500.0
2014-07-08 12:10:00,86.11,86.16,86.11,86.16,5600.0,59.3215,59.356,59.3215,59.356,5600.0
2014-07-08 12:15:00,86.15,86.16,86.14,86.15,800.0,59.3491,59.356,59.3422,59.3491,800.0
2014-07-08 12:20:00,86.16,86.18,86.13,86.13,8300.0,59.356,59.3697,59.3353,59.3353,8300.0
2014-07-08 12:25:00,86.18,86.18,86.15,86.15,1100.0,59.3697,59.3697,59.3491,59.3491,1100.0
2014-07-08 12:30:00,86.16,86.16,86.11,86.11,500.0,59.356,59.356,59.3215,59.3215,500.0
2014-07-08 12:35:00,86.09,86.16,86.09,86.16,2200.0,59.3077,59.356,59.3077,59.356,2200.0
2014-07-08 12:40:00,86.15,86.15,86.15,86.15,700.0,59.3491,59.3491,59.3491,59.3491,700.0
2014-07-08 12:45:00,86.12,86.12,86.1,86.1,400.0,59.3284,59.3284,59.3146,59.3146,400.0
2014-07-08 12:50:00,86.09,86.09,86.08,86.08,300.0,59.3077,59.3077,59.3009,59.3009,300.0
2014-07-08 12:55:00,86.08,86.15,86.08,86.15,900.0,59.3009,59.3491,59.3009,59.3491,900.0
2014-07-08 13:00:00,86.09,86.09,86.08,86.08,1900.0,59.3077,59.3077,59.3009,59.3009,1900.0
2014-07-08 13:05:00,86.12,86.13,86.04,86.13,8600.0,59.3284,59.3353,59.2733,59.3353,8600.0
2014-07-08 13:10:00,86.14,86.15,86.12,86.12,2900.0,59.3422,59.3491,59.3284,59.3284,2900.0
2014-07-08 13:15:00,86.12,86.16,86.11,86.16,3100.0,59.3284,59.356,59.3215,59.356,3100.0
2014-07-08 13:20:00,86.11,86.17,86.1,86.14,4700.0,59.3215,59.3629,59.3146,59.3422,4700.0
2014-07-08 13:25:00,86.15,86.15,86.1,86.14,2100.0,59.3491,59.3491,59.3146,59.3422,2100.0
2014-07-08 13:30:00,86.1,86.1,86.1,86.1,200.0,59.3146,59.3146,59.3146,59.3146,200.0
2014-07-08 13:35:00,86.13,86.15,86.09,86.15,2100.0,59.3353,59.3491,59.3077,59.3491,2100.0
2014-07-08 13:40:00,86.06,86.14,86.06,86.14,1100.0,59.2871,59.3422,59.2871,59.3422,1100.0
2014-07-08 13:45:00,86.05,86.12,86.05,86.12,700.0,59.2802,59.3284,59.2802,59.3284,700.0
2014-07-08 13:50:00,86.05,86.13,86.05,86.05,1300.0,59.2802,59.3353,59.2802,59.2802,1300.0
2014-07-08 13:55:00,86.06,86.11,86.06,86.06,1700.0,59.2871,59.3215,59.2871,59.2871,1700.0
2014-07-08 14:00:00,86.06,86.06,86.06,86.06,0.0,59.2871,59.2871,59.2871,59.2871,0.0
2014-07-08 14:05:00,86.11,86.11,86.05,86.06,3000.0,59.3215,59.3215,59.2802,59.2871,3000.0
2014-07-08 14:10:00,86.09,86.09,86.06,86.06,200.0,59.3077,59.3077,59.2871,59.2871,200.0
2014-07-08 14:15:00,86.09,86.11,86.09,86.11,500.0,59.3077,59.3215,59.3077,59.3215,500.0
2014-07-08 14:20:00,86.08,86.08,86.08,86.08,100.0,59.3009,59.3009,59.3009,59.3009,100.0
2014-07-08 14:25:00,86.11,86.11,86.08,86.1,2200.0,59.3215,59.3215,59.3009,59.3146,2200.0
2014-07-08 14:30:00,86.1,86.1,86.1,86.1,100.0,59.3146,59.3146,59.3146,59.3146,100.0
2014-07-08 14:35:00,86.09,86.09,86.08,86.08,700.0,59.3077,59.3077,59.3009,59.3009,700.0
2014-07-08 14:40:00,86.08,86.08,86.04,86.04,500.0,59.3009,59.3009,59.2733,59.2733,500.0
2014-07-08 14:45:00,86.06,86.08,86.06,86.08,700.0,59.2871,59.3009,59.2871,59.3009,700.0
2014-07-08 14:50:00,86.06,86.08,86.0,86.08,1100.0,59.2871,59.3009,59.2457,59.3009,1100.0
2014-07-08 14:55:00,86.0,86.11,86.0,86.0,700.0,59.2457,59.3215,59.2457,59.2457,700.0
2014-07-08 15:00:00,86.1,86.1,86.07,86.07,1100.0,59.3146,59.3146,59.294,59.294,1100.0
2014-07-08 15:05:00,86.05,86.06,86.05,86.06,700.0,59.2802,59.2871,59.2802,59.2871,700.0
2014-07-08 15:10:00,86.08,86.09,86.06,86.09,5900.0,59.3009,59.3077,59.2871,59.3077,5900.0
2014-07-08 15:15:00,86.11,86.11,86.06,86.07,500.0,59.3215,59.3215,59.2871,59.294,500.0
2014-07-08 15:20:00,86.07,86.07,86.07,86.07,200.0,59.294,59.294,59.294,59.294,200.0
2014-07-08 15:25:00,86.11,86.11,86.1,86.1,400.0,59.3215,59.3215,59.3146,59.3146,400.0
2014-07-08 15:30:00,86.11,86.11,86.09,86.1,1500.0,59.3215,59.3215,59.3077,59.3146,1500.0
2014-07-08 15:35:00,86.1,86.1,86.08,86.1,5900.0,59.3146,59.3146,59.3009,59.3146,5900.0
2014-07-08 15:40:00,86.1,86.1,86.1,86.1,0.0,59.3146,59.3146,59.3146,59.3146,0.0
2014-07-08 15:45:00,86.11,86.12,86.11,86.12,500.0,59.3215,59.3284,59.3215,59.3284,500.0
2014-07-08 15:50:00,86.11,86.13,86.1,86.12,1700.0,59.3215,59.3353,59.3146,59.3284,1700.0
2014-07-08 15:55:00,86.11,86.11,86.07,86.09,1000.0,59.3215,59.3215,59.294,59.3077,1000.0
2014-07-09 09:30:00,86.1,86.11,86.06,86.06,6500.0,59.3146,59.3215,59.2871,59.2871,6500.0
2014-07-09 09:35:00,86.06,86.06,86.02,86.02,2100.0,59.2871,59.2871,59.2595,59.2595,2100.0
2014-07-09 09:40:00,86.01,86.04,86.01,86.02,800.0,59.2526,59.2733,59.2526,59.2595,800.0
2014-07-09 09:45:00,86.0,86.0,86.0,86.0,100.0,59.2457,59.2457,59.2457,59.2457,100.0
2014-07-09 09:50:00,86.03,86.03,86.03,86.03,700.0,59.2664,59.2664,59.2664,59.2664,700.0
2014-07-09 09:55:00,86.05,86.08,86.05,86.08,1300.0,59.2802,59.3009,59.2802,59.3009,1300.0
2014-07-09 10:00:00,86.07,86.11,86.07,86.1,23700.0,59.294,59.3215,59.294,59.3146,23700.0
2014-07-09 10:05:00,86.08,86.08,86.08,86.08,1000.0,59.3009,59.3009,59.3009,59.3009,1000.0
2014-07-09 10:10:00,86.09,86.09,86.08,86.08,3300.0,59.3077,59.3077,59.3009,59.3009,3300.0
2014-07-09 10:15:00,86.09,86.09,86.08,86.09,1500.0,59.3077,59.3077,59.3009,59.3077,1500.0
2014-07-09 10:20:00,86.09,86.09,86.07,86.07,700.0,59.3077,59.3077,59.294,59.294,700.0
2014-07-09 10:25:00,86.05,86.05,86.05,86.05,600.0,59.2802,59.2802,59.2802,59.2802,600.0
2014-07-09 10:30:00,86.06,86.07,86.06,86.06,400.0,59.2871,59.294,59.2871,59.2871,400.0
2014-07-09 10:35:00,86.07,86.07,86.05,86.06,2500.0,59.294,59.294,59.2802,59.2871,2500.0
2014-07-09 10:40:00,86.04,86.06,86.04,86.06,900.0,59.2733,59.2871,59.2733,59.2871,900.0
2014-07-09 10:45:00,86.05,86.05,86.04,86.05,3400.0,59.2802,59.2802,59.2733,59.2802,3400.0
2014-07-09 10:50:00,86.05,86.05,86.03,86.03,600.0,59.2802,59.2802,59.2664,59.2664,600.0
2014-07-09 10:55:00,86.04,86.04,86.04,86.04,1100.0,59.2733,59.2733,59.2733,59.2733,1100.0
2014-07-09 11:00:00,86.04,86.04,86.03,86.03,3500.0,59.2733,59.2733,59.2664,59.2664,3500.0
2014-07-09 11:05:00,86.01,86.03,86.01,86.03,200.0,59.2526,59.2664,59.2526,59.2664,200.0
2014-07-09 11:10:00,86.04,86.05,86.04,86.04,2600.0,59.2733,59.2802,59.2733,59.2733,2600.0
2014-07-09 11:15:00,86.05,86.05,86.04,86.04,1900.0,59.2802,59.2802,59.2733,59.2733,1900.0
2014-07-09 11:20:00,86.03,86.03,86.03,86.03,200.0,59.2664,59.2664,59.2664,59.2664,200.0
2014-07-09 11:25:00,86.03,86.04,86.03,86.04,1400.0,59.2664,59.2733,59.2664,59.2733,1400.0
2014-07-09 11:30:00,86.03,86.04,86.0,86.04,3200.0,59.2664,59.2733,59.2457,59.2733,3200.0
2014-07-09 11:35:00,86.03,86.03,86.0,86.03,1200.0,59.2664,59.2664,59.2457,59.2664,1200.0
2014-07-09 11:40:00,86.01,86.03,86.01,86.03,1100.0,59.2526,59.2664,59.2526,59.2664,1100.0
2014-07-09 11:45:00,86.04,86.04,86.04,86.04,700.0,59.2733,59.2733,59.2733,59.2733,700.0
2014-07-09 11:50:00,86.04,86.05,86.04,86.05,400.0,59.2733,59.2802,59.2733,59.2802,400.0
2014-07-09 11:55:00,86.04,86.04,86.01,86.03,400.0,59.2733,59.2733,59.2526,59.2664,400.0
2014-07-09 12:00:00,86.03,86.03,86.03,86.03,0.0,59.2664,59.2664,59.2664,59.2664,0.0
2014-07-09 12:05:00,86.01,86.01,86.01,86.01,100.0,59.2526,59.2526,59.2526,59.2526,100.0
2014-07-09 12:10:00,86.06,86.06,86.06,86.06,100.0,59.2871,59.2871,59.2871,59.2871,100.0
2014-07-09 12:15:00,86.02,86.06,86.02,86.06,1300.0,59.2595,59.2871,59.2595,59.2871,1300.0
2014-07-09 12:20:00,86.06,86.06,86.06,86.06,1100.0,59.2871,59.2871,59.2871,59.2871,1100.0
2014-07-09 12:25:00,86.06,86.06,86.05,86.05,700.0,59.2871,59.2871,59.2802,59.2802,700.0
2014-07-09 12:30:00,86.04,86.04,86.04,86.04,100.0,59.2733,59.2733,59.2733,59.2733,100.0
2014-07-09 12:35:00,86.03,86.03,86.03,86.03,500.0,59.2664,59.2664,59.2664,59.2664,500.0
2014-07-09 12:40:00,86.04,86.04,86.04,86.04,300.0,59.2733,59.2733,59.2733,59.2733,300.0
2014-07-09 12:45:00,86.04,86.04,86.01,86.01,1300.0,59.2733,59.2733,59.2526,59.2526,1300.0
2014-07-09 12:50:00,86.03,86.03,86.02,86.02,1400.0,59.2664,59.2664,59.2595,59.2595,1400.0
2014-07-09 12:55:00,86.03,86.03,86.03,86.03,800.0,59.2664,59.2664,59.2664,59.2664,800.0
2014-07-09 13:00:00,86.02,86.04,86.0,86.03,3200.0,59.2595,59.2733,59.2457,59.2664,3200.0
2014-07-09 13:05:00,85.99,85.99,85.99,85.99,1000.0,59.2389,59.2389,59.2389,59.2389,1000.0
2014-07-09 13:10:00,85.99,85.99,85.99,85.99,0.0,59.2389,59.2389,59.2389,59.2389,0.0
2014-07-09 13:15:00,85.99,85.99,85.99,85.99,0.0,59.2389,59.2389,59.2389,59.2389,0.0
2014-07-09 13:20:00,85.99,85.99,85.99,85.99,0.0,59.2389,59.2389,59.2389,59.2389,0.0
2014-07-09 13:25:00,86.02,86.02,86.02,86.02,2400.0,59.2595,59.2595,59.2595,59.2595,2400.0
2014-07-09 13:30:00,86.03,86.03,85.98,85.98,200.0,59.2664,59.2664,59.232,59.232,200.0
2014-07-09 13:35:00,85.97,86.03,85.97,86.03,300.0,59.2251,59.2664,59.2251,59.2664,300.0
2014-07-09 13:40:00,86.03,86.03,86.03,86.03,0.0,59.2664,59.2664,59.2664,59.2664,0.0
2014-07-09 13:45:00,85.98,85.98,85.98,85.98,100.0,59.232,59.232,59.232,59.232,100.0
2014-07-09 13:50:00,86.02,86.02,86.01,86.01,1000.0,59.2595,59.2595,59.2526,59.2526,1000.0
2014-07-09 13:55:00,86.01,86.01,86.01,86.01,0.0,59.2526,59.2526,59.2526,59.2526,0.0
2014-07-09 14:00:00,85.98,86.01,85.97,85.97,16500.0,59.232,59.2526,59.2251,59.2251,16500.0
2014-07-09 14:05:00,85.97,86.02,85.97,85.97,1400.0,59.2251,59.2595,59.2251,59.2251,1400.0
2014-07-09 14:10:00,86.02,86.02,86.0,86.0,1200.0,59.2595,59.2595,59.2457,59.2457,1200.0
2014-07-09 14:15:00,86.01,86.08,86.01,86.05,1100.0,59.2526,59.3009,59.2526,59.2802,1100.0
2014-07-09 14:20:00,86.1,86.1,86.1,86.1,200.0,59.3146,59.3146,59.3146,59.3146,200.0
2014-07-09 14:25:00,86.13,86.2,86.08,86.2,500.0,59.3353,59.3835,59.3009,59.3835,500.0
2014-07-09 14:30:00,86.17,86.17,86.08,86.08,5000.0,59.3629,59.3629,59.3009,59.3009,5000.0
2014-07-09 14:35:00,86.28,86.28,86.13,86.13,5400.0,59.4386,59.4386,59.3353,59.3353,5400.0
2014-07-09 14:40:00,86.17,86.19,86.16,86.16,700.0,59.3629,59.3766,59.356,59.356,700.0
2014-07-09 14:45:00,86.24,86.24,86.13,86.13,11600.0,59.4111,59.4111,59.3353,59.3353,11600.0
2014-07-09 14:50:00,86.13,86.13,86.13,86.13,0.0,59.3353,59.3353,59.3353,59.3353,0.0
2014-07-09 14:55:00,86.19,86.19,86.15,86.15,2800.0,59.3766,59.3766,59.3491,59.3491,2800.0
2014-07-09 15:00:00,86.17,86.26,86.17,86.26,600.0,59.3629,59.4249,59.3629,59.4249,600.0
2014-07-09 15:05:00,86.23,86.24,86.23,86.24,1000.0,59.4042,59.4111,59.4042,59.4111,1000.0
2014-07-09 15:10:00,86.21,86.24,86.21,86.24,4700.0,59.3904,59.4111,59.3904,59.4111,4700.0
2014-07-09 15:15:00,86.24,86.24,86.23,86.23,1500.0,59.4111,59.4111,59.4042,59.4042,1500.0
2014-07-09 15:20:00,86.19,86.19,86.18,86.18,1200.0,59.3766,59.3766,59.3697,59.3697,1200.0
2014-07-09 15:25:00,86.19,86.24,86.19,86.24,1900.0,59.3766,59.4111,59.3766,59.4111,1900.0
2014-07-09 15:30:00,86.21,86.23,86.21,86.23,1400.0,59.3904,59.4042,59.3904,59.4042,1400.0
2014-07-09 15:35:00,86.24,86.24,86.19,86.19,4000.0,59.4111,59.4111,59.3766,59.3766,4000.0
2014-07-09 15:40:00,86.2,86.24,86.19,86.23,1600.0,59.3835,59.4111,59.3766,59.4042,1600.0
2014-07-09 15:45:00,86.2,86.24,86.2,86.24,400.0,59.3835,59.4111,59.3835,59.4111,400.0
2014-07-09 15:50:00,86.2,86.2,86.17,86.17,1700.0,59.3835,59.3835,59.3629,59.3629,1700.0
2014-07-09 15:55:00,86.15,86.24,86.15,86.24,1200.0,59.3491,59.4111,59.3491,59.4111,1200.0
2014-07-10 09:30:00,86.36,86.36,86.36,86.36,3100.0,59.4938,59.4938,59.4938,59.4938,3100.0
2014-07-10 09:35:00,86.4,86.4,86.33,86.33,300.0,59.5213,59.5213,59.4731,59.4731,300.0
2014-07-10 09:40:00,86.42,86.42,86.3,86.35,1300.0,59.5351,59.5351,59.4524,59.4869,1300.0
2014-07-10 09:45:00,86.35,86.42,86.34,86.37,10700.0,59.4869,59.5351,59.48,59.5006,10700.0
2014-07-10 09:50:00,86.4,86.42,86.37,86.42,3100.0,59.5213,59.5351,59.5006,59.5351,3100.0
2014-07-10 09:55:00,86.38,86.4,86.38,86.4,700.0,59.5075,59.5213,59.5075,59.5213,700.0
2014-07-10 10:00:00,86.39,86.41,86.37,86.37,8300.0,59.5144,59.5282,59.5006,59.5006,8300.0
2014-07-10 10:05:00,86.4,86.4,86.36,86.36,3200.0,59.5213,59.5213,59.4938,59.4938,3200.0
2014-07-10 10:10:00,86.36,86.36,86.36,86.36,800.0,59.4938,59.4938,59.4938,59.4938,800.0
2014-07-10 10:15:00,86.38,86.41,86.38,86.41,900.0,59.5075,59.5282,59.5075,59.5282,900.0
2014-07-10 10:20:00,86.39,86.41,86.38,86.41,1900.0,59.5144,59.5282,59.5075,59.5282,1900.0
2014-07-10 10:25:00,86.38,86.38,86.37,86.38,700.0,59.5075,59.5075,59.5006,59.5075,700.0
2014-07-10 10:30:00,86.38,86.41,86.36,86.41,1500.0,59.5075,59.5282,59.4938,59.5282,1500.0
2014-07-10 10:35:00,86.41,86.41,86.4,86.4,400.0,59.5282,59.5282,59.5213,59.5213,400.0
2014-07-10 10:40:00,86.41,86.41,86.41,86.41,300.0,59.5282,59.5282,59.5282,59.5282,300.0
2014-07-10 10:45:00,86.36,86.4,86.35,86.35,900.0,59.4938,59.5213,59.4869,59.4869,900.0
2014-07-10 10:50:00,86.39,86.39,86.32,86.32,6500.0,59.5144,59.5144,59.4662,59.4662,6500.0
2014-07-10 10:55:00,86.33,86.34,86.31,86.34,900.0,59.4731,59.48,59.4593,59.48,900.0
2014-07-10 11:00:00,86.31,86.32,86.28,86.28,1000.0,59.4593,59.4662,59.4386,59.4386,1000.0
2014-07-10 11:05:00,86.29,86.33,86.28,86.32,1600.0,59.4455,59.4731,59.4386,59.4662,1600.0
2014-07-10 11:10:00,86.29,86.29,86.24,86.28,1300.0,59.4455,59.4455,59.4111,59.4386,1300.0
2014-07-10 11:15:00,86.28,86.28,86.28,86.28,300.0,59.4386,59.4386,59.4386,59.4386,300.0
2014-07-10 11:20:00,86.28,86.28,86.28,86.28,0.0,59.4386,59.4386,59.4386,59.4386,0.0
2014-07-10 11:25:00,86.26,86.33,86.26,86.3,800.0,59.4249,59.4731,59.4249,59.4524,800.0
2014-07-10 11:30:00,86.26,86.29,86.26,86.26,700.0,59.4249,59.4455,59.4249,59.4249,700.0
2014-07-10 11:35:00,86.29,86.29,86.28,86.28,500.0,59.4455,59.4455,59.4386,59.4386,500.0
2014-07-10 11:40:00,86.27,86.29,86.26,86.26,1700.0,59.4318,59.4455,59.4249,59.4249,1700.0
2014-07-10 11:45:00,86.28,86.29,86.26,86.28,700.0,59.4386,59.4455,59.4249,59.4386,700.0
2014-07-10 11:50:00,86.28,86.3,86.28,86.3,200.0,59.4386,59.4524,59.4386,59.4524,200.0
2014-07-10 11:55:00,86.3,86.3,86.3,86.3,0.0,59.4524,59.4524,59.4524,59.4524,0.0
2014-07-10 12:00:00,86.29,86.34,86.29,86.34,6300.0,59.4455,59.48,59.4455,59.48,6300.0
2014-07-10 12:05:00,86.28,86.33,86.18,86.25,12700.0,59.4386,59.4731,59.3697,59.418,12700.0
2014-07-10 12:10:00,86.25,86.25,86.25,86.25,100.0,59.418,59.418,59.418,59.418,100.0
2014-07-10 12:15:00,86.25,86.25,86.25,86.25,0.0,59.418,59.418,59.418,59.418,0.0
2014-07-10 12:20:00,86.23,86.24,86.23,86.24,700.0,59.4042,59.4111,59.4042,59.4111,700.0
2014-07-10 12:25:00,86.23,86.24,86.23,86.24,300.0,59.4042,59.4111,59.4042,59.4111,300.0
2014-07-10 12:30:00,86.24,86.24,86.24,86.24,0.0,59.4111,59.4111,59.4111,59.4111,0.0
2014-07-10 12:35:00,86.25,86.29,86.21,86.27,2000.0,59.418,59.4455,59.3904,59.4318,2000.0
2014-07-10 12:40:00,86.24,86.24,86.24,86.24,300.0,59.4111,59.4111,59.4111,59.4111,300.0
2014-07-10 12:45:00,86.29,86.29,86.28,86.28,1400.0,59.4455,59.4455,59.4386,59.4386,1400.0
2014-07-10 12:50:00,86.26,86.28,86.26,86.28,700.0,59.4249,59.4386,59.4249,59.4386,700.0
2014-07-10 12:55:00,86.27,86.28,86.23,86.28,1000.0,59.4318,59.4386,59.4042,59.4386,1000.0
2014-07-10 13:00:00,86.28,86.28,86.25,86.27,1300.0,59.4386,59.4386,59.418,59.4318,1300.0
2014-07-10 13:05:00,86.27,86.27,86.27,86.27,0.0,59.4318,59.4318,59.4318,59.4318,0.0
2014-07-10 13:10:00,86.24,86.26,86.2,86.22,4200.0,59.4111,59.4249,59.3835,59.3973,4200.0
2014-07-10 13:15:00,86.24,86.24,86.24,86.24,400.0,59.4111,59.4111,59.4111,59.4111,400.0
2014-07-10 13:20:00,86.22,86.25,86.21,86.25,57200.0,59.3973,59.418,59.3904,59.418,57200.0
2014-07-10 13:25:00,86.22,86.23,86.22,86.22,800.0,59.3973,59.4042,59.3973,59.3973,800.0
2014-07-10 13:30:00,86.23,86.23,86.23,86.23,2900.0,59.4042,59.4042,59.4042,59.4042,2900.0
2014-07-10 13:35:00,86.22,86.22,86.2,86.21,700.0,59.3973,59.3973,59.3835,59.3904,700.0
2014-07-10 13:40:00,86.2,86.21,86.2,86.21,200.0,59.3835,59.3904,59.3835,59.3904,200.0
2014-07-10 13:45:00,86.21,86.22,86.21,86.22,2200.0,59.3904,59.3973,59.3904,59.3973,2200.0
2014-07-10 13:50:00,86.22,86.22,86.22,86.22,0.0,59.3973,59.3973,59.3973,59.3973,0.0
2014-07-10 13:55:00,86.21,86.25,86.21,86.22,3700.0,59.3904,59.418,59.3904,59.3973,3700.0
2014-07-10 14:00:00,86.22,86.23,86.2,86.21,1400.0,59.3973,59.4042,59.3835,59.3904,1400.0
2014-07-10 14:05:00,86.21,86.21,86.2,86.2,1000.0,59.3904,59.3904,59.3835,59.3835,1000.0
2014-07-10 14:10:00,86.22,86.22,86.22,86.22,500.0,59.3973,59.3973,59.3973,59.3973,500.0
2014-07-10 14:15:00,86.21,86.21,86.21,86.21,1100.0,59.3904,59.3904,59.3904,59.3904,1100.0
2014-07-10 14:20:00,86.23,86.23,86.23,86.23,300.0,59.4042,59.4042,59.4042,59.4042,300.0
2014-07-10 14:25:00,86.21,86.23,86.21,86.23,900.0,59.3904,59.4042,59.3904,59.4042,900.0
2014-07-10 14:30:00,86.21,86.23,86.21,86.22,400.0,59.3904,59.4042,59.3904,59.3973,400.0
2014-07-10 14:35:00,86.24,86.24,86.21,86.24,1500.0,59.4111,59.4111,59.3904,59.4111,1500.0
2014-07-10 14:40:00,86.23,86.23,86.22,86.22,200.0,59.4042,59.4042,59.3973,59.3973,200.0
2014-07-10 14:45:00,86.22,86.24,86.22,86.22,6200.0,59.3973,59.4111,59.3973,59.3973,6200.0
2014-07-10 14:50:00,86.2,86.24,86.2,86.24,1000.0,59.3835,59.4111,59.3835,59.4111,1000.0
2014-07-10 14:55:00,86.2,86.24,86.2,86.24,7600.0,59.3835,59.4111,59.3835,59.4111,7600.0
2014-07-10 15:00:00,86.23,86.23,86.22,86.22,300.0,59.4042,59.4042,59.3973,59.3973,300.0
2014-07-10 15:05:00,86.24,86.24,86.21,86.21,200.0,59.4111,59.4111,59.3904,59.3904,200.0
2014-07-10 15:10:00,86.21,86.24,86.21,86.24,7800.0,59.3904,59.4111,59.3904,59.4111,7800.0
2014-07-10 15:15:00,86.24,86.25,86.23,86.25,27800.0,59.4111,59.418,59.4042,59.418,27800.0
2014-07-10 15:20:00,86.24,86.24,86.21,86.23,30100.0,59.4111,59.4111,59.3904,59.4042,30100.0
2014-07-10 15:25:00,86.23,86.24,86.23,86.23,39200.0,59.4042,59.4111,59.4042,59.4042,39200.0
2014-07-10 15:30:00,86.24,86.25,86.24,86.24,1900.0,59.4111,59.418,59.4111,59.4111,1900.0
2014-07-10 15:35:00,86.28,86.28,86.24,86.26,4500.0,59.4386,59.4386,59.4111,59.4249,4500.0
2014-07-10 15:40:00,86.27,86.27,86.25,86.25,1100.0,59.4318,59.4318,59.418,59.418,1100.0
2014-07-10 15:45:00,86.25,86.28,86.25,86.28,7100.0,59.418,59.4386,59.418,59.4386,7100.0
2014-07-10 15:50:00,86.26,86.27,86.26,86.27,2200.0,59.4249,59.4318,59.4249,59.4318,2200.0
2014-07-10 15:55:00,86.25,86.29,86.25,86.26,4600.0,59.418,59.4455,59.418,59.4249,4600.0
2014-07-11 09:30:00,86.24,86.32,86.24,86.32,2600.0,59.4111,59.4662,59.4111,59.4662,2600.0
2014-07-11 09:35:00,86.33,86.33,86.33,86.33,1000.0,59.4731,59.4731,59.4731,59.4731,1000.0
2014-07-11 09:40:00,86.34,86.36,86.34,86.36,1900.0,59.48,59.4938,59.48,59.4938,1900.0
2014-07-11 09:45:00,86.28,86.33,86.24,86.33,1400.0,59.4386,59.4731,59.4111,59.4731,1400.0
2014-07-11 09:50:00,86.37,86.4,86.37,86.38,900.0,59.5006,59.5213,59.5006,59.5075,900.0
2014-07-11 09:55:00,86.27,86.28,86.27,86.28,400.0,59.4318,59.4386,59.4318,59.4386,400.0
2014-07-11 10:00:00,86.31,86.31,86.31,86.31,300.0,59.4593,59.4593,59.4593,59.4593,300.0
2014-07-11 10:05:00,86.32,86.39,86.3,86.3,4200.0,59.4662,59.5144,59.4524,59.4524,4200.0
2014-07-11 10:10:00,86.35,86.35,86.28,86.28,1300.0,59.4869,59.4869,59.4386,59.4386,1300.0
2014-07-11 10:15:00,86.34,86.34,86.34,86.34,400.0,59.48,59.48,59.48,59.48,400.0
2014-07-11 10:20:00,86.37,86.37,86.29,86.29,800.0,59.5006,59.5006,59.4455,59.4455,800.0
2014-07-11 10:25:00,86.29,86.3,86.29,86.3,300.0,59.4455,59.4524,59.4455,59.4524,300.0
2014-07-11 10:30:00,86.35,86.35,86.33,86.34,500.0,59.4869,59.4869,59.4731,59.48,500.0
2014-07-11 10:35:00,86.34,86.34,86.31,86.31,300.0,59.48,59.48,59.4593,59.4593,300.0
2014-07-11 10:40:00,86.31,86.34,86.31,86.31,10700.0,59.4593,59.48,59.4593,59.4593,10700.0
2014-07-11 10:45:00,86.34,86.38,86.32,86.38,1400.0,59.48,59.5075,59.4662,59.5075,1400.0
2014-07-11 10:50:00,86.37,86.37,86.37,86.37,200.0,59.5006,59.5006,59.5006,59.5006,200.0
2014-07-11 10:55:00,86.34,86.38,86.34,86.37,2900.0,59.48,59.5075,59.48,59.5006,2900.0
2014-07-11 11:00:00,86.35,86.38,86.33,86.36,1000.0,59.4869,59.5075,59.4731,59.4938,1000.0
2014-07-11 11:05:00,86.38,86.38,86.34,86.34,1200.0,59.5075,59.5075,59.48,59.48,1200.0
2014-07-11 11:10:00,86.38,86.38,86.38,86.38,200.0,59.5075,59.5075,59.5075,59.5075,200.0
2014-07-11 11:15:00,86.37,86.37,86.37,86.37,400.0,59.5006,59.5006,59.5006,59.5006,400.0
2014-07-11 11:20:00,86.34,86.38,86.34,86.38,400.0,59.48,59.5075,59.48,59.5075,400.0
2014-07-11 11:25:00,86.38,86.38,86.38,86.38,1300.0,59.5075,59.5075,59.5075,59.5075,1300.0
2014-07-11 11:30:00,86.38,86.38,86.38,86.38,0.0,59.5075,59.5075,59.5075,59.5075,0.0
2014-07-11 11:35:00,86.37,86.38,86.37,86.38,700.0,59.5006,59.5075,59.5006,59.5075,700.0
2014-07-11 11:40:00,86.38,86.38,86.38,86.38,800.0,59.5075,59.5075,59.5075,59.5075,800.0
2014-07-11 11:45:00,86.38,86.38,86.38,86.38,500.0,59.5075,59.5075,59.5075,59.5075,500.0
2014-07-11 11:50:00,86.37,86.38,86.37,86.38,500.0,59.5006,59.5075,59.5006,59.5075,500.0
2014-07-11 11:55:00,86.37,86.37,86.37,86.37,100.0,59.5006,59.5006,59.5006,59.5006,100.0
2014-07-11 12:00:00,86.38,86.38,86.38,86.38,500.0,59.5075,59.5075,59.5075,59.5075,500.0
2014-07-11 12:05:00,86.38,86.38,86.38,86.38,400.0,59.5075,59.5075,59.5075,59.5075,400.0
2014-07-11 12:10:00,86.38,86.38,86.38,86.38,500.0,59.5075,59.5075,59.5075,59.5075,500.0
2014-07-11 12:15:00,86.38,86.38,86.38,86.38,0.0,59.5075,59.5075,59.5075,59.5075,0.0
2014-07-11 12:20:00,86.38,86.39,86.37,86.39,2800.0,59.5075,59.5144,59.5006,59.5144,2800.0
2014-07-11 12:25:00,86.38,86.39,86.38,86.39,1000.0,59.5075,59.5144,59.5075,59.5144,1000.0
2014-07-11 12:30:00,86.39,86.39,86.39,86.39,1800.0,59.5144,59.5144,59.5144,59.5144,1800.0
2014-07-11 12:35:00,86.39,86.45,86.39,86.42,6800.0,59.5144,59.5558,59.5144,59.5351,6800.0
2014-07-11 12:40:00,86.4,86.42,86.4,86.4,2700.0,59.5213,59.5351,59.5213,59.5213,2700.0
2014-07-11 12:45:00,86.4,86.41,86.4,86.41,800.0,59.5213,59.5282,59.5213,59.5282,800.0
2014-07-11 12:50:00,86.4,86.4,86.36,86.38,2100.0,59.5213,59.5213,59.4938,59.5075,2100.0
2014-07-11 12:55:00,86.39,86.39,86.38,86.38,400.0,59.5144,59.5144,59.5075,59.5075,400.0
2014-07-11 13:00:00,86.37,86.37,86.37,86.37,100.0,59.5006,59.5006,59.5006,59.5006,100.0
2014-07-11 13:05:00,86.36,86.4,86.35,86.4,3200.0,59.4938,59.5213,59.4869,59.5213,3200.0
2014-07-11 13:10:00,86.39,86.41,86.37,86.38,10200.0,59.5144,59.5282,59.5006,59.5075,10200.0
2014-07-11 13:15:00,86.38,86.4,86.37,86.39,4700.0,59.5075,59.5213,59.5006,59.5144,4700.0
2014-07-11 13:20:00,86.37,86.4,86.36,86.39,1800.0,59.5006,59.5213,59.4938,59.5144,1800.0
2014-07-11 13:25:00,86.37,86.37,86.36,86.37,1600.0,59.5006,59.5006,59.4938,59.5006,1600.0
2014-07-11 13:30:00,86.4,86.4,86.36,86.36,2000.0,59.5213,59.5213,59.4938,59.4938,2000.0
2014-07-11 13:35:00,86.36,86.36,86.36,86.36,300.0,59.4938,59.4938,59.4938,59.4938,300.0
2014-07-11 13:40:00,86.36,86.36,86.36,86.36,0.0,59.4938,59.4938,59.4938,59.4938,0.0
2014-07-11 13:45:00,86.36,86.36,86.36,86.36,400.0,59.4938,59.4938,59.4938,59.4938,400.0
2014-07-11 13:50:00,86.39,86.39,86.39,86.39,600.0,59.5144,59.5144,59.5144,59.5144,600.0
2014-07-11 13:55:00,86.35,86.35,86.35,86.35,500.0,59.4869,59.4869,59.4869,59.4869,500.0
2014-07-11 14:00:00,86.36,86.37,86.36,86.37,500.0,59.4938,59.5006,59.4938,59.5006,500.0
2014-07-11 14:05:00,86.37,86.37,86.36,86.36,1300.0,59.5006,59.5006,59.4938,59.4938,1300.0
2014-07-11 14:10:00,86.35,86.35,86.35,86.35,500.0,59.4869,59.4869,59.4869,59.4869,500.0
2014-07-11 14:15:00,86.37,86.37,86.36,86.37,1300.0,59.5006,59.5006,59.4938,59.5006,1300.0
2014-07-11 14:20:00,86.37,86.37,86.37,86.37,0.0,59.5006,59.5006,59.5006,59.5006,0.0
2014-07-11 14:25:00,86.35,86.37,86.35,86.37,500.0,59.4869,59.5006,59.4869,59.5006,500.0
2014-07-11 14:30:00,86.35,86.36,86.31,86.36,351400.0,59.4869,59.4938,59.4593,59.4938,351400.0
2014-07-11 14:35:00,86.36,86.36,86.33,86.33,1700.0,59.4938,59.4938,59.4731,59.4731,1700.0
2014-07-11 14:40:00,86.36,86.37,86.34,86.34,2200.0,59.4938,59.5006,59.48,59.48,2200.0
2014-07-11 14:45:00,86.33,86.33,86.32,86.32,900.0,59.4731,59.4731,59.4662,59.4662,900.0
2014-07-11 14:50:00,86.32,86.33,86.31,86.31,2700.0,59.4662,59.4731,59.4593,59.4593,2700.0
2014-07-11 14:55:00,86.32,86.33,86.31,86.31,2200.0,59.4662,59.4731,59.4593,59.4593,2200.0
2014-07-11 15:00:00,86.31,86.32,86.31,86.32,13500.0,59.4593,59.4662,59.4593,59.4662,13500.0
2014-07-11 15:05:00,86.31,86.31,86.31,86.31,13700.0,59.4593,59.4593,59.4593,59.4593,13700.0
2014-07-11 15:10:00,86.33,86.33,86.31,86.31,6800.0,59.4731,59.4731,59.4593,59.4593,6800.0
2014-07-11 15:15:00,86.32,86.32,86.3,86.3,19300.0,59.4662,59.4662,59.4524,59.4524,19300.0
2014-07-11 15:20:00,86.3,86.32,86.25,86.29,32100.0,59.4524,59.4662,59.418,59.4455,32100.0
2014-07-11 15:25:00,86.29,86.34,86.27,86.28,15100.0,59.4455,59.48,59.4318,59.4386,15100.0
2014-07-11 15:30:00,86.27,86.3,86.27,86.27,2700.0,59.4318,59.4524,59.4318,59.4318,2700.0
2014-07-11 15:35:00,86.28,86.3,86.27,86.29,11900.0,59.4386,59.4524,59.4318,59.4455,11900.0
2014-07-11 15:40:00,86.29,86.34,86.27,86.32,21000.0,59.4455,59.48,59.4318,59.4662,21000.0
2014-07-11 15:45:00,86.33,86.36,86.32,86.32,12900.0,59.4731,59.4938,59.4662,59.4662,12900.0
2014-07-11 15:50:00,86.32,86.36,86.28,86.32,57300.0,59.4662,59.4938,59.4386,59.4662,57300.0
2014-07-11 15:55:00,86.32,86.34,86.27,86.28,3400.0,59.4662,59.48,59.4318,59.4386,3400.0
2014-07-14 09:30:00,86.29,86.29,86.23,86.27,6500.0,59.4455,59.4455,59.4042,59.4318,6500.0
2014-07-14 09:35:00,86.27,86.28,86.26,86.27,1300.0,59.4318,59.4386,59.4249,59.4318,1300.0
2014-07-14 09:40:00,86.27,86.27,86.17,86.17,2900.0,59.4318,59.4318,59.3629,59.3629,2900.0
2014-07-14 09:45:00,86.17,86.23,86.17,86.23,2200.0,59.3629,59.4042,59.3629,59.4042,2200.0
2014-07-14 09:50:00,86.23,86.23,86.21,86.23,1300.0,59.4042,59.4042,59.3904,59.4042,1300.0
2014-07-14 09:55:00,86.23,86.25,86.23,86.25,2100.0,59.4042,59.418,59.4042,59.418,2100.0
2014-07-14 10:00:00,86.25,86.26,86.22,86.25,5000.0,59.418,59.4249,59.3973,59.418,5000.0
2014-07-14 10:05:00,86.24,86.26,86.2,86.25,9800.0,59.4111,59.4249,59.3835,59.418,9800.0
2014-07-14 10:10:00,86.24,86.26,86.2,86.23,1800.0,59.4111,59.4249,59.3835,59.4042,1800.0
2014-07-14 10:15:00,86.23,86.26,86.23,86.24,17300.0,59.4042,59.4249,59.4042,59.4111,17300.0
2014-07-14 10:20:00,86.23,86.26,86.21,86.25,6400.0,59.4042,59.4249,59.3904,59.418,6400.0
2014-07-14 10:25:00,86.26,86.28,86.23,86.23,5100.0,59.4249,59.4386,59.4042,59.4042,5100.0
2014-07-14 10:30:00,86.23,86.25,86.2,86.2,23700.0,59.4042,59.418,59.3835,59.3835,23700.0
2014-07-14 10:35:00,86.23,86.24,86.18,86.18,26900.0,59.4042,59.4111,59.3697,59.3697,26900.0
2014-07-14 10:40:00,86.22,86.24,86.22,86.24,14700.0,59.3973,59.4111,59.3973,59.4111,14700.0
2014-07-14 10:45:00,86.24,86.27,86.24,86.27,2000.0,59.4111,59.4318,59.4111,59.4318,2000.0
2014-07-14 10:50:00,86.27,86.27,86.24,86.27,5600.0,59.4318,59.4318,59.4111,59.4318,5600.0
2014-07-14 10:55:00,86.26,86.28,86.24,86.28,1900.0,59.4249,59.4386,59.4111,59.4386,1900.0
2014-07-14 11:00:00,86.28,86.28,86.25,86.25,1000.0,59.4386,59.4386,59.418,59.418,1000.0
2014-07-14 11:05:00,86.24,86.24,86.24,86.24,200.0,59.4111,59.4111,59.4111,59.4111,200.0
2014-07-14 11:10:00,86.25,86.25,86.25,86.25,500.0,59.418,59.418,59.418,59.418,500.0
2014-07-14 11:15:00,86.25,86.26,86.25,86.26,400.0,59.418,59.4249,59.418,59.4249,400.0
2014-07-14 11:20:00,86.26,86.26,86.25,86.26,2300.0,59.4249,59.4249,59.418,59.4249,2300.0
2014-07-14 11:25:00,86.26,86.26,86.26,86.26,600.0,59.4249,59.4249,59.4249,59.4249,600.0
2014-07-14 11:30:00,86.26,86.26,86.26,86.26,0.0,59.4249,59.4249,59.4249,59.4249,0.0
2014-07-14 11:35:00,86.24,86.27,86.24,86.26,2400.0,59.4111,59.4318,59.4111,59.4249,2400.0
2014-07-14 11:40:00,86.27,86.27,86.27,86.27,1000.0,59.4318,59.4318,59.4318,59.4318,1000.0
2014-07-14 11:45:00,86.26,86.26,86.26,86.26,200.0,59.4249,59.4249,59.4249,59.4249,200.0
2014-07-14 11:50:00,86.25,86.25,86.25,86.25,200.0,59.418,59.418,59.418,59.418,200.0
2014-07-14 11:55:00,86.27,86.27,86.27,86.27,1400.0,59.4318,59.4318,59.4318,59.4318,1400.0
2014-07-14 12:00:00,86.25,86.27,86.24,86.27,300.0,59.418,59.4318,59.4111,59.4318,300.0
2014-07-14 12:05:00,86.25,86.25,86.25,86.25,2300.0,59.418,59.418,59.418,59.418,2300.0
2014-07-14 12:10:00,86.25,86.27,86.25,86.27,1100.0,59.418,59.4318,59.418,59.4318,1100.0
2014-07-14 12:15:00,86.24,86.26,86.23,86.23,45000.0,59.4111,59.4249,59.4042,59.4042,45000.0
2014-07-14 12:20:00,86.23,86.23,86.2,86.2,800.0,59.4042,59.4042,59.3835,59.3835,800.0
2014-07-14 12:25:00,86.23,86.23,86.23,86.23,3300.0,59.4042,59.4042,59.4042,59.4042,3300.0
2014-07-14 12:30:00,86.2,86.23,86.2,86.23,6900.0,59.3835,59.4042,59.3835,59.4042,6900.0
2014-07-14 12:35:00,86.22,86.24,86.22,86.24,13500.0,59.3973,59.4111,59.3973,59.4111,13500.0
2014-07-14 12:40:00,86.22,86.23,86.2,86.21,1200.0,59.3973,59.4042,59.3835,59.3904,1200.0
2014-07-14 12:45:00,86.22,86.22,86.22,86.22,1700.0,59.3973,59.3973,59.3973,59.3973,1700.0
2014-07-14 12:50:00,86.21,86.22,86.21,86.22,800.0,59.3904,59.3973,59.3904,59.3973,800.0
2014-07-14 12:55:00,86.23,86.23,86.23,86.23,1100.0,59.4042,59.4042,59.4042,59.4042,1100.0
2014-07-14 13:00:00,86.21,86.21,86.21,86.21,600.0,59.3904,59.3904,59.3904,59.3904,600.0
2014-07-14 13:05:00,86.22,86.23,86.2,86.23,3900.0,59.3973,59.4042,59.3835,59.4042,3900.0
2014-07-14 13:10:00,86.21,86.24,86.18,86.18,3900.0,59.3904,59.4111,59.3697,59.3697,3900.0
2014-07-14 13:15:00,86.2,86.21,86.2,86.21,5800.0,59.3835,59.3904,59.3835,59.3904,5800.0
2014-07-14 13:20:00,86.21,86.21,86.21,86.21,0.0,59.3904,59.3904,59.3904,59.3904,0.0
2014-07-14 13:25:00,86.25,86.25,86.2,86.22,2800.0,59.418,59.418,59.3835,59.3973,2800.0
2014-07-14 13:30:00,86.2,86.25,86.2,86.25,400.0,59.3835,59.418,59.3835,59.418,400.0
2014-07-14 13:35:00,86.22,86.22,86.2,86.2,800.0,59.3973,59.3973,59.3835,59.3835,800.0
2014-07-14 13:40:00,86.22,86.22,86.19,86.22,2000.0,59.3973,59.3973,59.3766,59.3973,2000.0
2014-07-14 13:45:00,86.2,86.24,86.17,86.17,1800.0,59.3835,59.4111,59.3629,59.3629,1800.0
2014-07-14 13:50:00,86.22,86.23,86.17,86.2,3900.0,59.3973,59.4042,59.3629,59.3835,3900.0
2014-07-14 13:55:00,86.21,86.21,86.18,86.18,500.0,59.3904,59.3904,59.3697,59.3697,500.0
2014-07-14 14:00:00,86.2,86.24,86.2,86.2,9800.0,59.3835,59.4111,59.3835,59.3835,9800.0
2014-07-14 14:05:00,86.2,86.2,86.19,86.2,1400.0,59.3835,59.3835,59.3766,59.3835,1400.0
2014-07-14 14:10:00,86.24,86.24,86.24,86.24,1400.0,59.4111,59.4111,59.4111,59.4111,1400.0
2014-07-14 14:15:00,86.2,86.24,86.2,86.23,5000.0,59.3835,59.4111,59.3835,59.4042,5000.0
2014-07-14 14:20:00,86.22,86.24,86.2,86.21,2300.0,59.3973,59.4111,59.3835,59.3904,2300.0
2014-07-14 14:25:00,86.22,86.22,86.2,86.2,3300.0,59.3973,59.3973,59.3835,59.3835,3300.0
2014-07-14 14:30:00,86.22,86.22,86.22,86.22,300.0,59.3973,59.3973,59.3973,59.3973,300.0
2014-07-14 14:35:00,86.24,86.24,86.22,86.24,3100.0,59.4111,59.4111,59.3973,59.4111,3100.0
2014-07-14 14:40:00,86.21,86.24,86.2,86.22,2800.0,59.3904,59.4111,59.3835,59.3973,2800.0
2014-07-14 14:45:00,86.21,86.24,86.21,86.22,2500.0,59.3904,59.4111,59.3904,59.3973,2500.0
2014-07-14 14:50:00,86.22,86.24,86.21,86.24,1100.0,59.3973,59.4111,59.3904,59.4111,1100.0
2014-07-14 14:55:00,86.21,86.23,86.2,86.21,6700.0,59.3904,59.4042,59.3835,59.3904,6700.0
2014-07-14 15:00:00,86.21,86.24,86.2,86.22,3100.0,59.3904,59.4111,59.3835,59.3973,3100.0
2014-07-14 15:05:00,86.21,86.24,86.2,86.21,11300.0,59.3904,59.4111,59.3835,59.3904,11300.0
2014-07-14 15:10:00,86.21,86.24,86.21,86.23,1500.0,59.3904,59.4111,59.3904,59.4042,1500.0
2014-07-14 15:15:00,86.22,86.23,86.21,86.21,2300.0,59.3973,59.4042,59.3904,59.3904,2300.0
2014-07-14 15:20:00,86.21,86.23,86.21,86.23,6800.0,59.3904,59.4042,59.3904,59.4042,6800.0
2014-07-14 15:25:00,86.22,86.26,86.21,86.22,7800.0,59.3973,59.4249,59.3904,59.3973,7800.0
2014-07-14 15:30:00,86.2,86.26,86.2,86.23,6100.0,59.3835,59.4249,59.3835,59.4042,6100.0
2014-07-14 15:35:00,86.26,86.26,86.24,86.24,2100.0,59.4249,59.4249,59.4111,59.4111,2100.0
2014-07-14 15:40:00,86.25,86.27,86.23,86.25,5200.0,59.418,59.4318,59.4042,59.418,5200.0
2014-07-14 15:45:00,86.24,86.25,86.23,86.25,2400.0,59.4111,59.418,59.4042,59.418,2400.0
2014-07-14 15:50:00,86.24,86.25,86.24,86.24,700.0,59.4111,59.418,59.4111,59.4111,700.0
2014-07-14 15:55:00,86.22,86.25,86.15,86.15,9700.0,59.3973,59.418,59.3491,59.3491,9700.0
2014-07-15 09:30:00,86.23,86.26,86.14,86.22,6300.0,59.4042,59.4249,59.3422,59.3973,6300.0
2014-07-15 09:35:00,86.21,86.21,86.21,86.21,200.0,59.3904,59.3904,59.3904,59.3904,200.0
2014-07-15 09:40:00,86.24,86.24,86.21,86.21,1700.0,59.4111,59.4111,59.3904,59.3904,1700.0
2014-07-15 09:45:00,86.15,86.25,86.15,86.23,13400.0,59.3491,59.418,59.3491,59.4042,13400.0
2014-07-15 09:50:00,86.22,86.25,86.22,86.23,5700.0,59.3973,59.418,59.3973,59.4042,5700.0
2014-07-15 09:55:00,86.23,86.28,86.23,86.27,8000.0,59.4042,59.4386,59.4042,59.4318,8000.0
2014-07-15 10:00:00,86.27,86.34,86.27,86.27,14600.0,59.4318,59.48,59.4318,59.4318,14600.0
2014-07-15 10:05:00,86.32,86.33,86.3,86.32,2200.0,59.4662,59.4731,59.4524,59.4662,2200.0
2014-07-15 10:10:00,86.32,86.32,86.29,86.29,2700.0,59.4662,59.4662,59.4455,59.4455,2700.0
2014-07-15 10:15:00,86.3,86.34,86.27,86.27,26000.0,59.4524,59.48,59.4318,59.4318,26000.0
2014-07-15 10:20:00,86.28,86.29,86.23,86.24,4700.0,59.4386,59.4455,59.4042,59.4111,4700.0
2014-07-15 10:25:00,86.22,86.22,86.14,86.2,3500.0,59.3973,59.3973,59.3422,59.3835,3500.0
2014-07-15 10:30:00,86.19,86.23,86.18,86.22,4400.0,59.3766,59.4042,59.3697,59.3973,4400.0
2014-07-15 10:35:00,86.19,86.2,86.11,86.16,10200.0,59.3766,59.3835,59.3215,59.356,10200.0
2014-07-15 10:40:00,86.16,86.17,86.14,86.17,2100.0,59.356,59.3629,59.3422,59.3629,2100.0
2014-07-15 10:45:00,86.17,86.17,86.1,86.11,10500.0,59.3629,59.3629,59.3146,59.3215,10500.0
2014-07-15 10:50:00,86.11,86.16,86.1,86.13,2900.0,59.3215,59.356,59.3146,59.3353,2900.0
2014-07-15 10:55:00,86.15,86.17,86.14,86.15,4600.0,59.3491,59.3629,59.3422,59.3491,4600.0
2014-07-15 11:00:00,86.15,86.15,86.09,86.13,8000.0,59.3491,59.3491,59.3077,59.3353,8000.0
2014-07-15 11:05:00,86.13,86.16,86.13,86.15,3600.0,59.3353,59.356,59.3353,59.3491,3600.0
2014-07-15 11:10:00,86.15,86.19,86.15,86.17,5500.0,59.3491,59.3766,59.3491,59.3629,5500.0
2014-07-15 11:15:00,86.18,86.21,86.17,86.21,2300.0,59.3697,59.3904,59.3629,59.3904,2300.0
2014-07-15 11:20:00,86.21,86.21,86.2,86.2,1600.0,59.3904,59.3904,59.3835,59.3835,1600.0
2014-07-15 11:25:00,86.2,86.24,86.2,86.23,7700.0,59.3835,59.4111,59.3835,59.4042,7700.0
2014-07-15 11:30:00,86.23,86.24,86.22,86.23,2800.0,59.4042,59.4111,59.3973,59.4042,2800.0
2014-07-15 11:35:00,86.23,86.25,86.23,86.23,2700.0,59.4042,59.418,59.4042,59.4042,2700.0
2014-07-15 11:40:00,86.23,86.25,86.23,86.25,1900.0,59.4042,59.418,59.4042,59.418,1900.0
2014-07-15 11:45:00,86.23,86.25,86.23,86.25,2300.0,59.4042,59.418,59.4042,59.418,2300.0
2014-07-15 11:50:00,86.25,86.26,86.24,86.25,1700.0,59.418,59.4249,59.4111,59.418,1700.0
2014-07-15 11:55:00,86.26,86.3,86.25,86.3,1600.0,59.4249,59.4524,59.418,59.4524,1600.0
2014-07-15 12:00:00,86.28,86.3,86.28,86.29,600.0,59.4386,59.4524,59.4386,59.4455,600.0
2014-07-15 12:05:00,86.27,86.33,86.27,86.3,1600.0,59.4318,59.4731,59.4318,59.4524,1600.0
2014-07-15 12:10:00,86.3,86.31,86.3,86.31,2000.0,59.4524,59.4593,59.4524,59.4593,2000.0
2014-07-15 12:15:00,86.31,86.32,86.31,86.31,1100.0,59.4593,59.4662,59.4593,59.4593,1100.0
2014-07-15 12:20:00,86.31,86.31,86.3,86.3,1400.0,59.4593,59.4593,59.4524,59.4524,1400.0
2014-07-15 12:25:00,86.31,86.32,86.29,86.29,700.0,59.4593,59.4662,59.4455,59.4455,700.0
2014-07-15 12:30:00,86.29,86.31,86.29,86.3,700.0,59.4455,59.4593,59.4455,59.4524,700.0
2014-07-15 12:35:00,86.3,86.31,86.27,86.31,5300.0,59.4524,59.4593,59.4318,59.4593,5300.0
2014-07-15 12:40:00,86.31,86.31,86.29,86.29,3600.0,59.4593,59.4593,59.4455,59.4455,3600.0
2014-07-15 12:45:00,86.31,86.32,86.31,86.31,500.0,59.4593,59.4662,59.4593,59.4593,500.0
2014-07-15 12:50:00,86.31,86.33,86.3,86.31,2000.0,59.4593,59.4731,59.4524,59.4593,2000.0
2014-07-15 12:55:00,86.31,86.33,86.3,86.3,2300.0,59.4593,59.4731,59.4524,59.4524,2300.0
2014-07-15 13:00:00,86.3,86.33,86.29,86.33,14300.0,59.4524,59.4731,59.4455,59.4731,14300.0
2014-07-15 13:05:00,86.32,86.34,86.29,86.29,6200.0,59.4662,59.48,59.4455,59.4455,6200.0
2014-07-15 13:10:00,86.3,86.31,86.3,86.31,200.0,59.4524,59.4593,59.4524,59.4593,200.0
2014-07-15 13:15:00,86.31,86.32,86.3,86.3,1300.0,59.4593,59.4662,59.4524,59.4524,1300.0
2014-07-15 13:20:00,86.3,86.32,86.3,86.3,2100.0,59.4524,59.4662,59.4524,59.4524,2100.0
2014-07-15 13:25:00,86.3,86.3,86.27,86.3,600.0,59.4524,59.4524,59.4318,59.4524,600.0
2014-07-15 13:30:00,86.3,86.33,86.27,86.32,49700.0,59.4524,59.4731,59.4318,59.4662,49700.0
2014-07-15 13:35:00,86.29,86.3,86.28,86.29,1300.0,59.4455,59.4524,59.4386,59.4455,1300.0
2014-07-15 13:40:00,86.3,86.32,86.28,86.28,2800.0,59.4524,59.4662,59.4386,59.4386,2800.0
2014-07-15 13:45:00,86.29,86.31,86.27,86.29,4400.0,59.4455,59.4593,59.4318,59.4455,4400.0
2014-07-15 13:50:00,86.29,86.31,86.28,86.31,9100.0,59.4455,59.4593,59.4386,59.4593,9100.0
2014-07-15 13:55:00,86.31,86.32,86.28,86.28,4500.0,59.4593,59.4662,59.4386,59.4386,4500.0
2014-07-15 14:00:00,86.31,86.31,86.26,86.28,3200.0,59.4593,59.4593,59.4249,59.4386,3200.0
2014-07-15 14:05:00,86.28,86.31,86.28,86.29,1000.0,59.4386,59.4593,59.4386,59.4455,1000.0
2014-07-15 14:10:00,86.29,86.31,86.28,86.3,2200.0,59.4455,59.4593,59.4386,59.4524,2200.0
2014-07-15 14:15:00,86.29,86.29,86.28,86.29,1000.0,59.4455,59.4455,59.4386,59.4455,1000.0
2014-07-15 14:20:00,86.31,86.31,86.24,86.24,3300.0,59.4593,59.4593,59.4111,59.4111,3300.0
2014-07-15 14:25:00,86.27,86.27,86.26,86.27,700.0,59.4318,59.4318,59.4249,59.4318,700.0
2014-07-15 14:30:00,86.29,86.29,86.26,86.27,2200.0,59.4455,59.4455,59.4249,59.4318,2200.0
2014-07-15 14:35:00,86.27,86.29,86.25,86.25,3300.0,59.4318,59.4455,59.418,59.418,3300.0
2014-07-15 14:40:00,86.25,86.25,86.24,86.24,800.0,59.418,59.418,59.4111,59.4111,800.0
2014-07-15 14:45:00,86.28,86.28,86.25,86.27,1800.0,59.4386,59.4386,59.418,59.4318,1800.0
2014-07-15 14:50:00,86.24,86.28,86.22,86.27,78100.0,59.4111,59.4386,59.3973,59.4318,78100.0
2014-07-15 14:55:00,86.28,86.29,86.25,86.27,40400.0,59.4386,59.4455,59.418,59.4318,40400.0
2014-07-15 15:00:00,86.27,86.28,86.26,86.28,1100.0,59.4318,59.4386,59.4249,59.4386,1100.0
2014-07-15 15:05:00,86.26,86.26,86.25,86.25,4600.0,59.4249,59.4249,59.418,59.418,4600.0
2014-07-15 15:10:00,86.25,86.28,86.25,86.26,1200.0,59.418,59.4386,59.418,59.4249,1200.0
2014-07-15 15:15:00,86.24,86.27,86.23,86.24,10500.0,59.4111,59.4318,59.4042,59.4111,10500.0
2014-07-15 15:20:00,86.24,86.27,86.23,86.26,5500.0,59.4111,59.4318,59.4042,59.4249,5500.0
2014-07-15 15:25:00,86.27,86.28,86.23,86.24,4800.0,59.4318,59.4386,59.4042,59.4111,4800.0
2014-07-15 15:30:00,86.26,86.28,86.25,86.25,1300.0,59.4249,59.4386,59.418,59.418,1300.0
2014-07-15 15:35:00,86.26,86.26,86.24,86.25,1600.0,59.4249,59.4249,59.4111,59.418,1600.0
2014-07-15 15:40:00,86.25,86.27,86.24,86.24,5100.0,59.418,59.4318,59.4111,59.4111,5100.0
2014-07-15 15:45:00,86.25,86.27,86.24,86.24,2400.0,59.418,59.4318,59.4111,59.4111,2400.0
2014-07-15 15:50:00,86.24,86.27,86.24,86.24,3200.0,59.4111,59.4318,59.4111,59.4111,3200.0
2014-07-15 15:55:00,86.24,86.27,86.16,86.18,9200.0,59.4111,59.4318,59.356,59.3697,9200.0
2014-07-16 09:30:00,86.25,86.25,86.25,86.25,4200.0,59.418,59.418,59.418,59.418,4200.0
2014-07-16 09:35:00,86.24,86.24,86.24,86.24,900.0,59.4111,59.4111,59.4111,59.4111,900.0
2014-07-16 09:40:00,86.24,86.24,86.24,86.24,400.0,59.4111,59.4111,59.4111,59.4111,400.0
2014-07-16 09:45:00,86.22,86.22,86.15,86.22,2700.0,59.3973,59.3973,59.3491,59.3973,2700.0
2014-07-16 09:50:00,86.2,86.22,86.18,86.22,2800.0,59.3835,59.3973,59.3697,59.3973,2800.0
2014-07-16 09:55:00,86.22,86.22,86.21,86.21,600.0,59.3973,59.3973,59.3904,59.3904,600.0
2014-07-16 10:00:00,86.22,86.25,86.21,86.21,1800.0,59.3973,59.418,59.3904,59.3904,1800.0
2014-07-16 10:05:00,86.21,86.21,86.21,86.21,400.0,59.3904,59.3904,59.3904,59.3904,400.0
2014-07-16 10:10:00,86.25,86.25,86.25,86.25,400.0,59.418,59.418,59.418,59.418,400.0
2014-07-16 10:15:00,86.24,86.24,86.22,86.24,3500.0,59.4111,59.4111,59.3973,59.4111,3500.0
2014-07-16 10:20:00,86.24,86.24,86.23,86.23,800.0,59.4111,59.4111,59.4042,59.4042,800.0
2014-07-16 10:25:00,86.23,86.24,86.22,86.23,1200.0,59.4042,59.4111,59.3973,59.4042,1200.0
2014-07-16 10:30:00,86.23,86.23,86.2,86.2,1000.0,59.4042,59.4042,59.3835,59.3835,1000.0
2014-07-16 10:35:00,86.24,86.26,86.24,86.25,1000.0,59.4111,59.4249,59.4111,59.418,1000.0
2014-07-16 10:40:00,86.25,86.26,86.24,86.24,1400.0,59.418,59.4249,59.4111,59.4111,1400.0
2014-07-16 10:45:00,86.25,86.29,86.25,86.26,3400.0,59.418,59.4455,59.418,59.4249,3400.0
2014-07-16 10:50:00,86.27,86.28,86.27,86.28,500.0,59.4318,59.4386,59.4318,59.4386,500.0
2014-07-16 10:55:00,86.28,86.28,86.28,86.28,100.0,59.4386,59.4386,59.4386,59.4386,100.0
2014-07-16 11:00:00,86.27,86.28,86.26,86.26,4500.0,59.4318,59.4386,59.4249,59.4249,4500.0
2014-07-16 11:05:00,86.26,86.27,86.26,86.26,1900.0,59.4249,59.4318,59.4249,59.4249,1900.0
2014-07-16 11:10:00,86.26,86.26,86.25,86.25,2100.0,59.4249,59.4249,59.418,59.418,2100.0
2014-07-16 11:15:00,86.25,86.25,86.25,86.25,900.0,59.418,59.418,59.418,59.418,900.0
2014-07-16 11:20:00,86.24,86.26,86.23,86.24,3100.0,59.4111,59.4249,59.4042,59.4111,3100.0
2014-07-16 11:25:00,86.25,86.25,86.24,86.24,1200.0,59.418,59.418,59.4111,59.4111,1200.0
2014-07-16 11:30:00,86.25,86.26,86.23,86.26,4700.0,59.418,59.4249,59.4042,59.4249,4700.0
2014-07-16 11:35:00,86.25,86.25,86.25,86.25,700.0,59.418,59.418,59.418,59.418,700.0
2014-07-16 11:40:00,86.24,86.24,86.24,86.24,800.0,59.4111,59.4111,59.4111,59.4111,800.0
2014-07-16 11:45:00,86.24,86.25,86.24,86.25,400.0,59.4111,59.418,59.4111,59.418,400.0
2014-07-16 11:50:00,86.25,86.26,86.24,86.24,800.0,59.418,59.4249,59.4111,59.4111,800.0
2014-07-16 11:55:00,86.26,86.26,86.26,86.26,600.0,59.4249,59.4249,59.4249,59.4249,600.0
2014-07-16 12:00:00,86.26,86.26,86.26,86.26,200.0,59.4249,59.4249,59.4249,59.4249,200.0
2014-07-16 12:05:00,86.26,86.26,86.25,86.25,400.0,59.4249,59.4249,59.418,59.418,400.0
2014-07-16 12:10:00,86.26,86.26,86.25,86.25,500.0,59.4249,59.4249,59.418,59.418,500.0
2014-07-16 12:15:00,86.26,86.26,86.26,86.26,600.0,59.4249,59.4249,59.4249,59.4249,600.0
2014-07-16 12:20:00,86.25,86.26,86.25,86.25,600.0,59.418,59.4249,59.418,59.418,600.0
2014-07-16 12:25:00,86.26,86.26,86.26,86.26,900.0,59.4249,59.4249,59.4249,59.4249,900.0
2014-07-16 12:30:00,86.26,86.27,86.26,86.27,1600.0,59.4249,59.4318,59.4249,59.4318,1600.0
2014-07-16 12:35:00,86.27,86.29,86.27,86.27,4100.0,59.4318,59.4455,59.4318,59.4318,4100.0
2014-07-16 12:40:00,86.27,86.27,86.26,86.26,1800.0,59.4318,59.4318,59.4249,59.4249,1800.0
2014-07-16 12:45:00,86.27,86.29,86.26,86.27,7300.0,59.4318,59.4455,59.4249,59.4318,7300.0
2014-07-16 12:50:00,86.27,86.28,86.26,86.28,2200.0,59.4318,59.4386,59.4249,59.4386,2200.0
2014-07-16 12:55:00,86.27,86.27,86.27,86.27,300.0,59.4318,59.4318,59.4318,59.4318,300.0
2014-07-16 13:00:00,86.27,86.27,86.27,86.27,0.0,59.4318,59.4318,59.4318,59.4318,0.0
2014-07-16 13:05:00,86.26,86.26,86.24,86.24,1800.0,59.4249,59.4249,59.4111,59.4111,1800.0
2014-07-16 13:10:00,86.26,86.26,86.24,86.26,7600.0,59.4249,59.4249,59.4111,59.4249,7600.0
2014-07-16 13:15:00,86.26,86.28,86.26,86.26,3800.0,59.4249,59.4386,59.4249,59.4249,3800.0
2014-07-16 13:20:00,86.27,86.27,86.26,86.27,5400.0,59.4318,59.4318,59.4249,59.4318,5400.0
2014-07-16 13:25:00,86.26,86.28,86.24,86.28,6700.0,59.4249,59.4386,59.4111,59.4386,6700.0
2014-07-16 13:30:00,86.27,86.27,86.27,86.27,100.0,59.4318,59.4318,59.4318,59.4318,100.0
2014-07-16 13:35:00,86.24,86.28,86.24,86.27,3800.0,59.4111,59.4386,59.4111,59.4318,3800.0
2014-07-16 13:40:00,86.28,86.28,86.25,86.25,6600.0,59.4386,59.4386,59.418,59.418,6600.0
2014-07-16 13:45:00,86.27,86.27,86.25,86.25,4200.0,59.4318,59.4318,59.418,59.418,4200.0
2014-07-16 13:50:00,86.25,86.25,86.25,86.25,800.0,59.418,59.418,59.418,59.418,800.0
2014-07-16 13:55:00,86.25,86.25,86.23,86.23,2000.0,59.418,59.418,59.4042,59.4042,2000.0
2014-07-16 14:00:00,86.25,86.26,86.24,86.24,400.0,59.418,59.4249,59.4111,59.4111,400.0
2014-07-16 14:05:00,86.24,86.25,86.22,86.23,2100.0,59.4111,59.418,59.3973,59.4042,2100.0
2014-07-16 14:10:00,86.25,86.25,86.2,86.21,8400.0,59.418,59.418,59.3835,59.3904,8400.0
2014-07-16 14:15:00,86.23,86.24,86.23,86.23,800.0,59.4042,59.4111,59.4042,59.4042,800.0
2014-07-16 14:20:00,86.23,86.25,86.21,86.22,3200.0,59.4042,59.418,59.3904,59.3973,3200.0
2014-07-16 14:25:00,86.23,86.25,86.23,86.25,400.0,59.4042,59.418,59.4042,59.418,400.0
2014-07-16 14:30:00,86.22,86.24,86.22,86.22,8400.0,59.3973,59.4111,59.3973,59.3973,8400.0
2014-07-16 14:35:00,86.2,86.24,86.2,86.23,2800.0,59.3835,59.4111,59.3835,59.4042,2800.0
2014-07-16 14:40:00,86.21,86.23,86.21,86.23,5800.0,59.3904,59.4042,59.3904,59.4042,5800.0
2014-07-16 14:45:00,86.23,86.23,86.2,86.2,5900.0,59.4042,59.4042,59.3835,59.3835,5900.0
2014-07-16 14:50:00,86.2,86.2,86.18,86.19,4100.0,59.3835,59.3835,59.3697,59.3766,4100.0
2014-07-16 14:55:00,86.2,86.24,86.2,86.24,12100.0,59.3835,59.4111,59.3835,59.4111,12100.0
2014-07-16 15:00:00,86.25,86.25,86.22,86.22,8900.0,59.418,59.418,59.3973,59.3973,8900.0
2014-07-16 15:05:00,86.23,86.25,86.23,86.23,8700.0,59.4042,59.418,59.4042,59.4042,8700.0
2014-07-16 15:10:00,86.22,86.27,86.22,86.27,8300.0,59.3973,59.4318,59.3973,59.4318,8300.0
2014-07-16 15:15:00,86.23,86.26,86.22,86.24,6500.0,59.4042,59.4249,59.3973,59.4111,6500.0
2014-07-16 15:20:00,86.23,86.27,86.23,86.24,2800.0,59.4042,59.4318,59.4042,59.4111,2800.0
2014-07-16 15:25:00,86.27,86.27,86.18,86.22,17000.0,59.4318,59.4318,59.3697,59.3973,17000.0
2014-07-16 15:30:00,86.22,86.24,86.22,86.23,15800.0,59.3973,59.4111,59.3973,59.4042,15800.0
2014-07-16 15:35:00,86.21,86.24,86.2,86.23,37500.0,59.3904,59.4111,59.3835,59.4042,37500.0
2014-07-16 15:40:00,86.23,86.26,86.23,86.26,40400.0,59.4042,59.4249,59.4042,59.4249,40400.0
2014-07-16 15:45:00,86.24,86.25,86.24,86.25,8000.0,59.4111,59.418,59.4111,59.418,8000.0
2014-07-16 15:50:00,86.25,86.26,86.24,86.24,2600.0,59.418,59.4249,59.4111,59.4111,2600.0
2014-07-16 15:55:00,86.25,86.26,86.2,86.24,32300.0,59.418,59.4249,59.3835,59.4111,32300.0
2014-07-17 09:30:00,86.5,86.5,86.43,86.43,4800.0,59.5902,59.5902,59.542,59.542,4800.0
2014-07-17 09:35:00,86.43,86.43,86.43,86.43,0.0,59.542,59.542,59.542,59.542,0.0
2014-07-17 09:40:00,86.45,86.52,86.45,86.45,600.0,59.5558,59.604,59.5558,59.5558,600.0
2014-07-17 09:45:00,86.43,86.43,86.36,86.43,1700.0,59.542,59.542,59.4938,59.542,1700.0
2014-07-17 09:50:00,86.44,86.44,86.43,86.43,200.0,59.5489,59.5489,59.542,59.542,200.0
2014-07-17 09:55:00,86.43,86.44,86.38,86.44,2500.0,59.542,59.5489,59.5075,59.5489,2500.0
2014-07-17 10:00:00,86.44,86.44,86.44,86.44,100.0,59.5489,59.5489,59.5489,59.5489,100.0
2014-07-17 10:05:00,86.44,86.44,86.36,86.39,1400.0,59.5489,59.5489,59.4938,59.5144,1400.0
2014-07-17 10:10:00,86.41,86.41,86.41,86.41,400.0,59.5282,59.5282,59.5282,59.5282,400.0
2014-07-17 10:15:00,86.4,86.4,86.4,86.4,100.0,59.5213,59.5213,59.5213,59.5213,100.0
2014-07-17 10:20:00,86.41,86.41,86.41,86.41,100.0,59.5282,59.5282,59.5282,59.5282,100.0
2014-07-17 10:25:00,86.43,86.45,86.43,86.45,2900.0,59.542,59.5558,59.542,59.5558,2900.0
2014-07-17 10:30:00,86.45,86.45,86.45,86.45,500.0,59.5558,59.5558,59.5558,59.5558,500.0
2014-07-17 10:35:00,86.45,86.45,86.45,86.45,0.0,59.5558,59.5558,59.5558,59.5558,0.0
2014-07-17 10:40:00,86.42,86.42,86.42,86.42,800.0,59.5351,59.5351,59.5351,59.5351,800.0
2014-07-17 10:45:00,86.41,86.44,86.41,86.44,1900.0,59.5282,59.5489,59.5282,59.5489,1900.0
2014-07-17 10:50:00,86.45,86.45,86.44,86.45,1700.0,59.5558,59.5558,59.5489,59.5558,1700.0
2014-07-17 10:55:00,86.45,86.49,86.43,86.47,1900.0,59.5558,59.5833,59.542,59.5695,1900.0
2014-07-17 11:00:00,86.45,86.45,86.42,86.42,3000.0,59.5558,59.5558,59.5351,59.5351,3000.0
2014-07-17 11:05:00,86.4,86.43,86.4,86.42,1300.0,59.5213,59.542,59.5213,59.5351,1300.0
2014-07-17 11:10:00,86.42,86.48,86.42,86.47,3100.0,59.5351,59.5764,59.5351,59.5695,3100.0
2014-07-17 11:15:00,86.47,86.47,86.47,86.47,0.0,59.5695,59.5695,59.5695,59.5695,0.0
2014-07-17 11:20:00,86.48,86.5,86.48,86.5,800.0,59.5764,59.5902,59.5764,59.5902,800.0
2014-07-17 11:25:00,86.5,86.5,86.5,86.5,0.0,59.5902,59.5902,59.5902,59.5902,0.0
2014-07-17 11:30:00,86.49,86.49,86.49,86.49,500.0,59.5833,59.5833,59.5833,59.5833,500.0
2014-07-17 11:35:00,86.5,86.55,86.47,86.5,6600.0,59.5902,59.6246,59.5695,59.5902,6600.0
2014-07-17 11:40:00,86.5,86.54,86.43,86.46,2700.0,59.5902,59.6178,59.542,59.5626,2700.0
2014-07-17 11:45:00,86.54,86.54,86.48,86.48,6500.0,59.6178,59.6178,59.5764,59.5764,6500.0
2014-07-17 11:50:00,86.51,86.53,86.51,86.51,800.0,59.5971,59.6109,59.5971,59.5971,800.0
2014-07-17 11:55:00,86.51,86.51,86.51,86.51,0.0,59.5971,59.5971,59.5971,59.5971,0.0
2014-07-17 12:00:00,86.54,86.61,86.54,86.58,9400.0,59.6178,59.666,59.6178,59.6453,9400.0
2014-07-17 12:05:00,86.56,86.56,86.56,86.56,1400.0,59.6315,59.6315,59.6315,59.6315,1400.0
2014-07-17 12:10:00,86.56,86.56,86.55,86.56,900.0,59.6315,59.6315,59.6246,59.6315,900.0
2014-07-17 12:15:00,86.55,86.56,86.54,86.54,2400.0,59.6246,59.6315,59.6178,59.6178,2400.0
2014-07-17 12:20:00,86.54,86.58,86.51,86.58,4500.0,59.6178,59.6453,59.5971,59.6453,4500.0
2014-07-17 12:25:00,86.52,86.52,86.52,86.52,200.0,59.604,59.604,59.604,59.604,200.0
2014-07-17 12:30:00,86.52,86.52,86.51,86.51,400.0,59.604,59.604,59.5971,59.5971,400.0
2014-07-17 12:35:00,86.51,86.51,86.51,86.51,1800.0,59.5971,59.5971,59.5971,59.5971,1800.0
2014-07-17 12:40:00,86.55,86.55,86.52,86.52,8100.0,59.6246,59.6246,59.604,59.604,8100.0
2014-07-17 12:45:00,86.54,86.55,86.54,86.55,200.0,59.6178,59.6246,59.6178,59.6246,200.0
2014-07-17 12:50:00,86.55,86.55,86.54,86.54,500.0,59.6246,59.6246,59.6178,59.6178,500.0
2014-07-17 12:55:00,86.52,86.52,86.52,86.52,100.0,59.604,59.604,59.604,59.604,100.0
2014-07-17 13:00:00,86.55,86.56,86.54,86.56,600.0,59.6246,59.6315,59.6178,59.6315,600.0
2014-07-17 13:05:00,86.56,86.56,86.56,86.56,0.0,59.6315,59.6315,59.6315,59.6315,0.0
2014-07-17 13:10:00,86.56,86.56,86.56,86.56,0.0,59.6315,59.6315,59.6315,59.6315,0.0
2014-07-17 13:15:00,86.53,86.54,86.53,86.54,1600.0,59.6109,59.6178,59.6109,59.6178,1600.0
2014-07-17 13:20:00,86.53,86.54,86.53,86.54,600.0,59.6109,59.6178,59.6109,59.6178,600.0
2014-07-17 13:25:00,86.55,86.58,86.54,86.55,4600.0,59.6246,59.6453,59.6178,59.6246,4600.0
2014-07-17 13:30:00,86.53,86.53,86.53,86.53,200.0,59.6109,59.6109,59.6109,59.6109,200.0
2014-07-17 13:35:00,86.54,86.61,86.53,86.56,17300.0,59.6178,59.666,59.6109,59.6315,17300.0
2014-07-17 13:40:00,86.57,86.6,86.56,86.6,800.0,59.6384,59.6591,59.6315,59.6591,800.0
2014-07-17 13:45:00,86.55,86.57,86.55,86.57,2600.0,59.6246,59.6384,59.6246,59.6384,2600.0
2014-07-17 13:50:00,86.56,86.56,86.39,86.39,2100.0,59.6315,59.6315,59.5144,59.5144,2100.0
2014-07-17 13:55:00,86.55,86.55,86.52,86.54,3300.0,59.6246,59.6246,59.604,59.6178,3300.0
2014-07-17 14:00:00,86.55,86.57,86.52,86.55,7200.0,59.6246,59.6384,59.604,59.6246,7200.0
2014-07-17 14:05:00,86.55,86.57,86.55,86.55,1700.0,59.6246,59.6384,59.6246,59.6246,1700.0
2014-07-17 14:10:00,86.57,86.57,86.57,86.57,100.0,59.6384,59.6384,59.6384,59.6384,100.0
2014-07-17 14:15:00,86.58,86.59,86.56,86.57,2900.0,59.6453,59.6522,59.6315,59.6384,2900.0
2014-07-17 14:20:00,86.56,86.57,86.52,86.54,6700.0,59.6315,59.6384,59.604,59.6178,6700.0
2014-07-17 14:25:00,86.54,86.56,86.52,86.52,6700.0,59.6178,59.6315,59.604,59.604,6700.0
2014-07-17 14:30:00,86.57,86.58,86.57,86.58,1100.0,59.6384,59.6453,59.6384,59.6453,1100.0
2014-07-17 14:35:00,86.56,86.56,86.55,86.55,300.0,59.6315,59.6315,59.6246,59.6246,300.0
2014-07-17 14:40:00,86.58,86.6,86.57,86.59,3100.0,59.6453,59.6591,59.6384,59.6522,3100.0
2014-07-17 14:45:00,86.57,86.6,86.57,86.6,400.0,59.6384,59.6591,59.6384,59.6591,400.0
2014-07-17 14:50:00,86.58,86.59,86.54,86.59,1400.0,59.6453,59.6522,59.6178,59.6522,1400.0
2014-07-17 14:55:00,86.59,86.59,86.56,86.56,500.0,59.6522,59.6522,59.6315,59.6315,500.0
2014-07-17 15:00:00,86.57,86.57,86.55,86.55,200.0,59.6384,59.6384,59.6246,59.6246,200.0
2014-07-17 15:05:00,86.57,86.59,86.57,86.57,2500.0,59.6384,59.6522,59.6384,59.6384,2500.0
2014-07-17 15:10:00,86.55,86.61,86.55,86.58,20000.0,59.6246,59.666,59.6246,59.6453,20000.0
2014-07-17 15:15:00,86.58,86.61,86.55,86.59,8300.0,59.6453,59.666,59.6246,59.6522,8300.0
2014-07-17 15:20:00,86.59,86.63,86.54,86.59,12000.0,59.6522,59.6798,59.6178,59.6522,12000.0
2014-07-17 15:25:00,86.59,86.59,86.56,86.57,5000.0,59.6522,59.6522,59.6315,59.6384,5000.0
2014-07-17 15:30:00,86.58,86.67,86.58,86.67,5000.0,59.6453,59.7073,59.6453,59.7073,5000.0
2014-07-17 15:35:00,86.67,86.69,86.63,86.64,15700.0,59.7073,59.7211,59.6798,59.6866,15700.0
2014-07-17 15:40:00,86.64,86.65,86.63,86.64,25200.0,59.6866,59.6935,59.6798,59.6866,25200.0
2014-07-17 15:45:00,86.64,86.66,86.62,86.63,8200.0,59.6866,59.7004,59.6729,59.6798,8200.0
2014-07-17 15:50:00,86.63,86.63,86.61,86.63,3300.0,59.6798,59.6798,59.666,59.6798,3300.0
2014-07-17 15:55:00,86.61,86.63,86.57,86.57,63300.0,59.666,59.6798,59.6384,59.6384,63300.0
2014-07-18 09:30:00,86.6,86.6,86.6,86.6,3000.0,59.6591,59.6591,59.6591,59.6591,3000.0
2014-07-18 09:35:00,86.51,86.61,86.45,86.6,5300.0,59.5971,59.666,59.5558,59.6591,5300.0
2014-07-18 09:40:00,86.6,86.61,86.54,86.56,16300.0,59.6591,59.666,59.6178,59.6315,16300.0
2014-07-18 09:45:00,86.55,86.59,86.55,86.59,2200.0,59.6246,59.6522,59.6246,59.6522,2200.0
2014-07-18 09:50:00,86.59,86.6,86.59,86.6,1500.0,59.6522,59.6591,59.6522,59.6591,1500.0
2014-07-18 09:55:00,86.56,86.6,86.56,86.6,3400.0,59.6315,59.6591,59.6315,59.6591,3400.0
2014-07-18 10:00:00,86.57,86.59,86.57,86.59,2100.0,59.6384,59.6522,59.6384,59.6522,2100.0
2014-07-18 10:05:00,86.57,86.58,86.56,86.58,1200.0,59.6384,59.6453,59.6315,59.6453,1200.0
2014-07-18 10:10:00,86.57,86.58,86.57,86.58,500.0,59.6384,59.6453,59.6384,59.6453,500.0
2014-07-18 10:15:00,86.52,86.57,86.52,86.52,5400.0,59.604,59.6384,59.604,59.604,5400.0
2014-07-18 10:20:00,86.56,86.59,86.56,86.59,600.0,59.6315,59.6522,59.6315,59.6522,600.0
2014-07-18 10:25:00,86.59,86.59,86.59,86.59,0.0,59.6522,59.6522,59.6522,59.6522,0.0
2014-07-18 10:30:00,86.58,86.58,86.55,86.58,2900.0,59.6453,59.6453,59.6246,59.6453,2900.0
2014-07-18 10:35:00,86.59,86.59,86.52,86.56,11900.0,59.6522,59.6522,59.604,59.6315,11900.0
2014-07-18 10:40:00,86.56,86.56,86.54,86.54,1300.0,59.6315,59.6315,59.6178,59.6178,1300.0
2014-07-18 10:45:00,86.57,86.57,86.57,86.57,700.0,59.6384,59.6384,59.6384,59.6384,700.0
2014-07-18 10:50:00,86.54,86.56,86.54,86.56,2900.0,59.6178,59.6315,59.6178,59.6315,2900.0
2014-07-18 10:55:00,86.54,86.55,86.52,86.53,1300.0,59.6178,59.6246,59.604,59.6109,1300.0
2014-07-18 11:00:00,86.55,86.55,86.5,86.5,400.0,59.6246,59.6246,59.5902,59.5902,400.0
2014-07-18 11:05:00,86.5,86.53,86.5,86.51,3800.0,59.5902,59.6109,59.5902,59.5971,3800.0
2014-07-18 11:10:00,86.55,86.56,86.54,86.55,2700.0,59.6246,59.6315,59.6178,59.6246,2700.0
2014-07-18 11:15:00,86.54,86.54,86.54,86.54,400.0,59.6178,59.6178,59.6178,59.6178,400.0
2014-07-18 11:20:00,86.52,86.52,86.52,86.52,200.0,59.604,59.604,59.604,59.604,200.0
2014-07-18 11:25:00,86.55,86.55,86.53,86.53,300.0,59.6246,59.6246,59.6109,59.6109,300.0
2014-07-18 11:30:00,86.53,86.53,86.53,86.53,900.0,59.6109,59.6109,59.6109,59.6109,900.0
2014-07-18 11:35:00,86.5,86.5,86.5,86.5,3500.0,59.5902,59.5902,59.5902,59.5902,3500.0
2014-07-18 11:40:00,86.55,86.56,86.54,86.54,2800.0,59.6246,59.6315,59.6178,59.6178,2800.0
2014-07-18 11:45:00,86.55,86.55,86.55,86.55,200.0,59.6246,59.6246,59.6246,59.6246,200.0
2014-07-18 11:50:00,86.58,86.58,86.58,86.58,500.0,59.6453,59.6453,59.6453,59.6453,500.0
2014-07-18 11:55:00,86.56,86.56,86.56,86.56,200.0,59.6315,59.6315,59.6315,59.6315,200.0
2014-07-18 12:00:00,86.55,86.55,86.52,86.53,600.0,59.6246,59.6246,59.604,59.6109,600.0
2014-07-18 12:05:00,86.53,86.53,86.51,86.51,1300.0,59.6109,59.6109,59.5971,59.5971,1300.0
2014-07-18 12:10:00,86.53,86.53,86.5,86.53,1800.0,59.6109,59.6109,59.5902,59.6109,1800.0
2014-07-18 12:15:00,86.53,86.53,86.48,86.48,2300.0,59.6109,59.6109,59.5764,59.5764,2300.0
2014-07-18 12:20:00,86.49,86.49,86.46,86.49,2800.0,59.5833,59.5833,59.5626,59.5833,2800.0
2014-07-18 12:25:00,86.47,86.48,86.4,86.45,5000.0,59.5695,59.5764,59.5213,59.5558,5000.0
2014-07-18 12:30:00,86.45,86.49,86.45,86.45,1100.0,59.5558,59.5833,59.5558,59.5558,1100.0
2014-07-18 12:35:00,86.45,86.45,86.4,86.4,3800.0,59.5558,59.5558,59.5213,59.5213,3800.0
2014-07-18 12:40:00,86.4,86.47,86.36,86.36,1500.0,59.5213,59.5695,59.4938,59.4938,1500.0
2014-07-18 12:45:00,86.36,86.36,86.36,86.36,2100.0,59.4938,59.4938,59.4938,59.4938,2100.0
2014-07-18 12:50:00,86.36,86.44,86.36,86.44,1400.0,59.4938,59.5489,59.4938,59.5489,1400.0
2014-07-18 12:55:00,86.36,86.47,86.36,86.36,3300.0,59.4938,59.5695,59.4938,59.4938,3300.0
2014-07-18 13:00:00,86.4,86.42,86.4,86.4,1100.0,59.5213,59.5351,59.5213,59.5213,1100.0
2014-07-18 13:05:00,86.4,86.51,86.4,86.46,3500.0,59.5213,59.5971,59.5213,59.5626,3500.0
2014-07-18 13:10:00,86.46,86.48,86.37,86.42,6400.0,59.5626,59.5764,59.5006,59.5351,6400.0
2014-07-18 13:15:00,86.43,86.47,86.42,86.46,6500.0,59.542,59.5695,59.5351,59.5626,6500.0
2014-07-18 13:20:00,86.44,86.46,86.43,86.46,1700.0,59.5489,59.5626,59.542,59.5626,1700.0
2014-07-18 13:25:00,86.46,86.5,86.44,86.46,7600.0,59.5626,59.5902,59.5489,59.5626,7600.0
2014-07-18 13:30:00,86.5,86.5,86.46,86.46,2600.0,59.5902,59.5902,59.5626,59.5626,2600.0
2014-07-18 13:35:00,86.47,86.49,86.45,86.45,3600.0,59.5695,59.5833,59.5558,59.5558,3600.0
2014-07-18 13:40:00,86.45,86.49,86.45,86.47,2100.0,59.5558,59.5833,59.5558,59.5695,2100.0
2014-07-18 13:45:00,86.45,86.48,86.4,86.48,27300.0,59.5558,59.5764,59.5213,59.5764,27300.0
2014-07-18 13:50:00,86.48,86.48,86.42,86.46,17300.0,59.5764,59.5764,59.5351,59.5626,17300.0
2014-07-18 13:55:00,86.44,86.44,86.42,86.44,2700.0,59.5489,59.5489,59.5351,59.5489,2700.0
2014-07-18 14:00:00,86.42,86.46,86.42,86.45,1400.0,59.5351,59.5626,59.5351,59.5558,1400.0
2014-07-18 14:05:00,86.49,86.49,86.45,86.45,1900.0,59.5833,59.5833,59.5558,59.5558,1900.0
2014-07-18 14:10:00,86.45,86.5,86.45,86.48,3300.0,59.5558,59.5902,59.5558,59.5764,3300.0
2014-07-18 14:15:00,86.45,86.5,86.45,86.46,3900.0,59.5558,59.5902,59.5558,59.5626,3900.0
2014-07-18 14:20:00,86.45,86.5,86.45,86.45,3400.0,59.5558,59.5902,59.5558,59.5558,3400.0
2014-07-18 14:25:00,86.45,86.46,86.45,86.45,1800.0,59.5558,59.5626,59.5558,59.5558,1800.0
2014-07-18 14:30:00,86.5,86.5,86.44,86.44,4300.0,59.5902,59.5902,59.5489,59.5489,4300.0
2014-07-18 14:35:00,86.44,86.5,86.4,86.5,2700.0,59.5489,59.5902,59.5213,59.5902,2700.0
2014-07-18 14:40:00,86.45,86.45,86.4,86.4,1800.0,59.5558,59.5558,59.5213,59.5213,1800.0
2014-07-18 14:45:00,86.42,86.42,86.4,86.4,2600.0,59.5351,59.5351,59.5213,59.5213,2600.0
2014-07-18 14:50:00,86.4,86.41,86.4,86.4,1400.0,59.5213,59.5282,59.5213,59.5213,1400.0
2014-07-18 14:55:00,86.4,86.5,86.4,86.45,2000.0,59.5213,59.5902,59.5213,59.5558,2000.0
2014-07-18 15:00:00,86.4,86.5,86.4,86.46,4200.0,59.5213,59.5902,59.5213,59.5626,4200.0
2014-07-18 15:05:00,86.42,86.44,86.4,86.4,3700.0,59.5351,59.5489,59.5213,59.5213,3700.0
2014-07-18 15:10:00,86.43,86.48,86.41,86.46,6500.0,59.542,59.5764,59.5282,59.5626,6500.0
2014-07-18 15:15:00,86.45,86.47,86.43,86.44,4900.0,59.5558,59.5695,59.542,59.5489,4900.0
2014-07-18 15:20:00,86.48,86.48,86.43,86.44,3000.0,59.5764,59.5764,59.542,59.5489,3000.0
2014-07-18 15:25:00,86.45,86.45,86.43,86.43,1500.0,59.5558,59.5558,59.542,59.542,1500.0
2014-07-18 15:30:00,86.44,86.44,86.41,86.43,4200.0,59.5489,59.5489,59.5282,59.542,4200.0
2014-07-18 15:35:00,86.45,86.48,86.42,86.44,3300.0,59.5558,59.5764,59.5351,59.5489,3300.0
2014-07-18 15:40:00,86.44,86.44,86.42,86.42,1600.0,59.5489,59.5489,59.5351,59.5351,1600.0
2014-07-18 15:45:00,86.45,86.47,86.42,86.45,3300.0,59.5558,59.5695,59.5351,59.5558,3300.0
2014-07-18 15:50:00,86.44,86.5,86.42,86.45,4400.0,59.5489,59.5902,59.5351,59.5558,4400.0
2014-07-18 15:55:00,86.45,86.49,86.37,86.42,14600.0,59.5558,59.5833,59.5006,59.5351,14600.0
2014-07-21 09:30:00,86.55,86.6,86.5,86.6,6100.0,59.6246,59.6591,59.5902,59.6591,6100.0
2014-07-21 09:35:00,86.55,86.56,86.55,86.56,3800.0,59.6246,59.6315,59.6246,59.6315,3800.0
2014-07-21 09:40:00,86.52,86.56,86.52,86.56,1700.0,59.604,59.6315,59.604,59.6315,1700.0
2014-07-21 09:45:00,86.55,86.55,86.55,86.55,100.0,59.6246,59.6246,59.6246,59.6246,100.0
2014-07-21 09:50:00,86.55,86.55,86.53,86.53,1400.0,59.6246,59.6246,59.6109,59.6109,1400.0
2014-07-21 09:55:00,86.53,86.55,86.51,86.51,1300.0,59.6109,59.6246,59.5971,59.5971,1300.0
2014-07-21 10:00:00,86.52,86.56,86.47,86.5,19600.0,59.604,59.6315,59.5695,59.5902,19600.0
2014-07-21 10:05:00,86.52,86.52,86.52,86.52,500.0,59.604,59.604,59.604,59.604,500.0
2014-07-21 10:10:00,86.54,86.54,86.54,86.54,200.0,59.6178,59.6178,59.6178,59.6178,200.0
2014-07-21 10:15:00,86.54,86.54,86.47,86.47,700.0,59.6178,59.6178,59.5695,59.5695,700.0
2014-07-21 10:20:00,86.5,86.53,86.48,86.53,1100.0,59.5902,59.6109,59.5764,59.6109,1100.0
2014-07-21 10:25:00,86.53,86.61,86.52,86.6,9200.0,59.6109,59.666,59.604,59.6591,9200.0
2014-07-21 10:30:00,86.56,86.56,86.51,86.51,2400.0,59.6315,59.6315,59.5971,59.5971,2400.0
2014-07-21 10:35:00,86.55,86.57,86.55,86.57,1000.0,59.6246,59.6384,59.6246,59.6384,1000.0
2014-07-21 10:40:00,86.57,86.62,86.57,86.59,3900.0,59.6384,59.6729,59.6384,59.6522,3900.0
2014-07-21 10:45:00,86.58,86.61,86.58,86.61,1300.0,59.6453,59.666,59.6453,59.666,1300.0
2014-07-21 10:50:00,86.6,86.6,86.59,86.59,2000.0,59.6591,59.6591,59.6522,59.6522,2000.0
2014-07-21 10:55:00,86.6,86.62,86.58,86.59,1400.0,59.6591,59.6729,59.6453,59.6522,1400.0
2014-07-21 11:00:00,86.58,86.59,86.55,86.58,9700.0,59.6453,59.6522,59.6246,59.6453,9700.0
2014-07-21 11:05:00,86.6,86.6,86.57,86.58,6400.0,59.6591,59.6591,59.6384,59.6453,6400.0
2014-07-21 11:10:00,86.59,86.63,86.59,86.6,2000.0,59.6522,59.6798,59.6522,59.6591,2000.0
2014-07-21 11:15:00,86.6,86.6,86.6,86.6,1000.0,59.6591,59.6591,59.6591,59.6591,1000.0
2014-07-21 11:20:00,86.6,86.62,86.6,86.62,2300.0,59.6591,59.6729,59.6591,59.6729,2300.0
2014-07-21 11:25:00,86.6,86.6,86.57,86.57,1200.0,59.6591,59.6591,59.6384,59.6384,1200.0
2014-07-21 11:30:00,86.6,86.6,86.57,86.59,1900.0,59.6591,59.6591,59.6384,59.6522,1900.0
2014-07-21 11:35:00,86.59,86.6,86.58,86.6,1700.0,59.6522,59.6591,59.6453,59.6591,1700.0
2014-07-21 11:40:00,86.58,86.59,86.57,86.59,700.0,59.6453,59.6522,59.6384,59.6522,700.0
2014-07-21 11:45:00,86.58,86.58,86.57,86.57,600.0,59.6453,59.6453,59.6384,59.6384,600.0
2014-07-21 11:50:00,86.58,86.58,86.58,86.58,300.0,59.6453,59.6453,59.6453,59.6453,300.0
2014-07-21 11:55:00,86.58,86.58,86.58,86.58,0.0,59.6453,59.6453,59.6453,59.6453,0.0
2014-07-21 12:00:00,86.59,86.59,86.59,86.59,300.0,59.6522,59.6522,59.6522,59.6522,300.0
2014-07-21 12:05:00,86.59,86.59,86.59,86.59,0.0,59.6522,59.6522,59.6522,59.6522,0.0
2014-07-21 12:10:00,86.6,86.6,86.58,86.58,1000.0,59.6591,59.6591,59.6453,59.6453,1000.0
2014-07-21 12:15:00,86.58,86.61,86.54,86.57,10400.0,59.6453,59.666,59.6178,59.6384,10400.0
2014-07-21 12:20:00,86.58,86.58,86.58,86.58,600.0,59.6453,59.6453,59.6453,59.6453,600.0
2014-07-21 12:25:00,86.58,86.59,86.57,86.59,1200.0,59.6453,59.6522,59.6384,59.6522,1200.0
2014-07-21 12:30:00,86.59,86.59,86.59,86.59,500.0,59.6522,59.6522,59.6522,59.6522,500.0
2014-07-21 12:35:00,86.58,86.58,86.5,86.54,1900.0,59.6453,59.6453,59.5902,59.6178,1900.0
2014-07-21 12:40:00,86.59,86.59,86.58,86.58,800.0,59.6522,59.6522,59.6453,59.6453,800.0
2014-07-21 12:45:00,86.58,86.58,86.58,86.58,0.0,59.6453,59.6453,59.6453,59.6453,0.0
2014-07-21 12:50:00,86.6,86.6,86.51,86.53,5600.0,59.6591,59.6591,59.5971,59.6109,5600.0
2014-07-21 12:55:00,86.53,86.55,86.53,86.55,2400.0,59.6109,59.6246,59.6109,59.6246,2400.0
2014-07-21 13:00:00,86.59,86.59,86.52,86.52,2100.0,59.6522,59.6522,59.604,59.604,2100.0
2014-07-21 13:05:00,86.56,86.56,86.51,86.52,4700.0,59.6315,59.6315,59.5971,59.604,4700.0
2014-07-21 13:10:00,86.52,86.54,86.52,86.54,2100.0,59.604,59.6178,59.604,59.6178,2100.0
2014-07-21 13:15:00,86.55,86.55,86.51,86.53,3100.0,59.6246,59.6246,59.5971,59.6109,3100.0
2014-07-21 13:20:00,86.51,86.53,86.5,86.53,12100.0,59.5971,59.6109,59.5902,59.6109,12100.0
2014-07-21 13:25:00,86.54,86.56,86.48,86.53,3000.0,59.6178,59.6315,59.5764,59.6109,3000.0
2014-07-21 13:30:00,86.53,86.56,86.53,86.54,700.0,59.6109,59.6315,59.6109,59.6178,700.0
2014-07-21 13:35:00,86.54,86.55,86.46,86.52,13000.0,59.6178,59.6246,59.5626,59.604,13000.0
2014-07-21 13:40:00,86.53,86.53,86.53,86.53,100.0,59.6109,59.6109,59.6109,59.6109,100.0
2014-07-21 13:45:00,86.47,86.47,86.47,86.47,100.0,59.5695,59.5695,59.5695,59.5695,100.0
2014-07-21 13:50:00,86.5,86.54,86.49,86.54,2100.0,59.5902,59.6178,59.5833,59.6178,2100.0
2014-07-21 13:55:00,86.5,86.54,86.5,86.53,7700.0,59.5902,59.6178,59.5902,59.6109,7700.0
2014-07-21 14:00:00,86.52,86.55,86.52,86.53,5500.0,59.604,59.6246,59.604,59.6109,5500.0
2014-07-21 14:05:00,86.55,86.55,86.52,86.52,1700.0,59.6246,59.6246,59.604,59.604,1700.0
2014-07-21 14:10:00,86.51,86.55,86.49,86.55,400.0,59.5971,59.6246,59.5833,59.6246,400.0
2014-07-21 14:15:00,86.53,86.53,86.53,86.53,300.0,59.6109,59.6109,59.6109,59.6109,300.0
2014-07-21 14:20:00,86.53,86.53,86.52,86.52,900.0,59.6109,59.6109,59.604,59.604,900.0
2014-07-21 14:25:00,86.53,86.53,86.51,86.51,600.0,59.6109,59.6109,59.5971,59.5971,600.0
2014-07-21 14:30:00,86.51,86.52,86.46,86.46,900.0,59.5971,59.604,59.5626,59.5626,900.0
2014-07-21 14:35:00,86.5,86.52,86.48,86.52,5100.0,59.5902,59.604,59.5764,59.604,5100.0
2014-07-21 14:40:00,86.52,86.52,86.52,86.52,400.0,59.604,59.604,59.604,59.604,400.0
2014-07-21 14:45:00,86.5,86.51,86.45,86.45,6600.0,59.5902,59.5971,59.5558,59.5558,6600.0
2014-07-21 14:50:00,86.52,86.52,86.5,86.5,300.0,59.604,59.604,59.5902,59.5902,300.0
2014-07-21 14:55:00,86.51,86.51,86.48,86.48,1300.0,59.5971,59.5971,59.5764,59.5764,1300.0
2014-07-21 15:00:00,86.46,86.51,86.45,86.49,7800.0,59.5626,59.5971,59.5558,59.5833,7800.0
2014-07-21 15:05:00,86.49,86.49,86.49,86.49,1100.0,59.5833,59.5833,59.5833,59.5833,1100.0
2014-07-21 15:10:00,86.49,86.49,86.49,86.49,1100.0,59.5833,59.5833,59.5833,59.5833,1100.0
2014-07-21 15:15:00,86.53,86.53,86.49,86.5,2500.0,59.6109,59.6109,59.5833,59.5902,2500.0
2014-07-21 15:20:00,86.53,86.54,86.49,86.49,2700.0,59.6109,59.6178,59.5833,59.5833,2700.0
2014-07-21 15:25:00,86.52,86.52,86.48,86.5,1000.0,59.604,59.604,59.5764,59.5902,1000.0
2014-07-21 15:30:00,86.5,86.5,86.5,86.5,200.0,59.5902,59.5902,59.5902,59.5902,200.0
2014-07-21 15:35:00,86.49,86.49,86.41,86.49,15900.0,59.5833,59.5833,59.5282,59.5833,15900.0
2014-07-21 15:40:00,86.47,86.47,86.46,86.46,2900.0,59.5695,59.5695,59.5626,59.5626,2900.0
2014-07-21 15:45:00,86.48,86.53,86.47,86.53,2800.0,59.5764,59.6109,59.5695,59.6109,2800.0
2014-07-21 15:50:00,86.49,86.49,86.49,86.49,400.0,59.5833,59.5833,59.5833,59.5833,400.0
2014-07-21 15:55:00,86.47,86.54,86.47,86.54,1700.0,59.5695,59.6178,59.5695,59.6178,1700.0
2014-07-22 09:30:00,86.52,86.54,86.52,86.53,4400.0,59.604,59.6178,59.604,59.6109,4400.0
2014-07-22 09:35:00,86.53,86.53,86.53,86.53,0.0,59.6109,59.6109,59.6109,59.6109,0.0
2014-07-22 09:40:00,86.53,86.53,86.53,86.53,100.0,59.6109,59.6109,59.6109,59.6109,100.0
2014-07-22 09:45:00,86.52,86.52,86.48,86.48,6700.0,59.604,59.604,59.5764,59.5764,6700.0
2014-07-22 09:50:00,86.47,86.48,86.45,86.45,1000.0,59.5695,59.5764,59.5558,59.5558,1000.0
2014-07-22 09:55:00,86.45,86.51,86.45,86.51,5500.0,59.5558,59.5971,59.5558,59.5971,5500.0
2014-07-22 10:00:00,86.5,86.5,86.5,86.5,100.0,59.5902,59.5902,59.5902,59.5902,100.0
2014-07-22 10:05:00,86.46,86.48,86.44,86.45,6200.0,59.5626,59.5764,59.5489,59.5558,6200.0
2014-07-22 10:10:00,86.45,86.45,86.42,86.42,2800.0,59.5558,59.5558,59.5351,59.5351,2800.0
2014-07-22 10:15:00,86.45,86.45,86.45,86.45,1400.0,59.5558,59.5558,59.5558,59.5558,1400.0
2014-07-22 10:20:00,86.46,86.46,86.46,86.46,200.0,59.5626,59.5626,59.5626,59.5626,200.0
2014-07-22 10:25:00,86.43,86.45,86.43,86.45,5800.0,59.542,59.5558,59.542,59.5558,5800.0
2014-07-22 10:30:00,86.43,86.43,86.42,86.42,3300.0,59.542,59.542,59.5351,59.5351,3300.0
2014-07-22 10:35:00,86.42,86.42,86.42,86.42,0.0,59.5351,59.5351,59.5351,59.5351,0.0
2014-07-22 10:40:00,86.46,86.46,86.43,86.43,2000.0,59.5626,59.5626,59.542,59.542,2000.0
2014-07-22 10:45:00,86.47,86.48,86.47,86.48,1000.0,59.5695,59.5764,59.5695,59.5764,1000.0
2014-07-22 10:50:00,86.45,86.45,86.45,86.45,100.0,59.5558,59.5558,59.5558,59.5558,100.0
2014-07-22 10:55:00,86.45,86.48,86.45,86.47,2100.0,59.5558,59.5764,59.5558,59.5695,2100.0
2014-07-22 11:00:00,86.46,86.47,86.46,86.47,1500.0,59.5626,59.5695,59.5626,59.5695,1500.0
2014-07-22 11:05:00,86.46,86.48,86.46,86.47,2200.0,59.5626,59.5764,59.5626,59.5695,2200.0
2014-07-22 11:10:00,86.43,86.45,86.43,86.45,300.0,59.542,59.5558,59.542,59.5558,300.0
2014-07-22 11:15:00,86.45,86.46,86.41,86.43,11100.0,59.5558,59.5626,59.5282,59.542,11100.0
2014-07-22 11:20:00,86.42,86.44,86.42,86.42,2900.0,59.5351,59.5489,59.5351,59.5351,2900.0
2014-07-22 11:25:00,86.44,86.44,86.42,86.44,8000.0,59.5489,59.5489,59.5351,59.5489,8000.0
2014-07-22 11:30:00,86.43,86.44,86.41,86.44,1300.0,59.542,59.5489,59.5282,59.5489,1300.0
2014-07-22 11:35:00,86.43,86.44,86.43,86.44,700.0,59.542,59.5489,59.542,59.5489,700.0
2014-07-22 11:40:00,86.44,86.44,86.44,86.44,400.0,59.5489,59.5489,59.5489,59.5489,400.0
2014-07-22 11:45:00,86.47,86.47,86.46,86.47,8600.0,59.5695,59.5695,59.5626,59.5695,8600.0
2014-07-22 11:50:00,86.47,86.47,86.47,86.47,300.0,59.5695,59.5695,59.5695,59.5695,300.0
2014-07-22 11:55:00,86.47,86.47,86.47,86.47,0.0,59.5695,59.5695,59.5695,59.5695,0.0
2014-07-22 12:00:00,86.45,86.46,86.45,86.45,1900.0,59.5558,59.5626,59.5558,59.5558,1900.0
2014-07-22 12:05:00,86.45,86.45,86.45,86.45,0.0,59.5558,59.5558,59.5558,59.5558,0.0
2014-07-22 12:10:00,86.45,86.45,86.44,86.45,9500.0,59.5558,59.5558,59.5489,59.5558,9500.0
2014-07-22 12:15:00,86.45,86.45,86.44,86.44,1400.0,59.5558,59.5558,59.5489,59.5489,1400.0
2014-07-22 12:20:00,86.46,86.47,86.45,86.46,1700.0,59.5626,59.5695,59.5558,59.5626,1700.0
2014-07-22 12:25:00,86.47,86.47,86.44,86.45,800.0,59.5695,59.5695,59.5489,59.5558,800.0
2014-07-22 12:30:00,86.44,86.47,86.44,86.47,400.0,59.5489,59.5695,59.5489,59.5695,400.0
2014-07-22 12:35:00,86.46,86.46,86.46,86.46,1500.0,59.5626,59.5626,59.5626,59.5626,1500.0
2014-07-22 12:40:00,86.48,86.48,86.48,86.48,200.0,59.5764,59.5764,59.5764,59.5764,200.0
2014-07-22 12:45:00,86.48,86.49,86.48,86.49,12400.0,59.5764,59.5833,59.5764,59.5833,12400.0
2014-07-22 12:50:00,86.5,86.5,86.49,86.5,1000.0,59.5902,59.5902,59.5833,59.5902,1000.0
2014-07-22 12:55:00,86.49,86.51,86.49,86.51,5500.0,59.5833,59.5971,59.5833,59.5971,5500.0
2014-07-22 13:00:00,86.51,86.54,86.51,86.51,13900.0,59.5971,59.6178,59.5971,59.5971,13900.0
2014-07-22 13:05:00,86.52,86.53,86.5,86.51,1300.0,59.604,59.6109,59.5902,59.5971,1300.0
2014-07-22 13:10:00,86.53,86.53,86.5,86.52,1800.0,59.6109,59.6109,59.5902,59.604,1800.0
2014-07-22 13:15:00,86.51,86.51,86.5,86.5,600.0,59.5971,59.5971,59.5902,59.5902,600.0
2014-07-22 13:20:00,86.5,86.53,86.5,86.51,1400.0,59.5902,59.6109,59.5902,59.5971,1400.0
2014-07-22 13:25:00,86.53,86.54,86.51,86.54,400.0,59.6109,59.6178,59.5971,59.6178,400.0
2014-07-22 13:30:00,86.51,86.51,86.51,86.51,7600.0,59.5971,59.5971,59.5971,59.5971,7600.0
2014-07-22 13:35:00,86.51,86.55,86.51,86.55,1100.0,59.5971,59.6246,59.5971,59.6246,1100.0
2014-07-22 13:40:00,86.54,86.54,86.53,86.53,1000.0,59.6178,59.6178,59.6109,59.6109,1000.0
2014-07-22 13:45:00,86.53,86.53,86.52,86.53,700.0,59.6109,59.6109,59.604,59.6109,700.0
2014-07-22 13:50:00,86.55,86.55,86.52,86.53,5700.0,59.6246,59.6246,59.604,59.6109,5700.0
2014-07-22 13:55:00,86.51,86.53,86.51,86.53,50300.0,59.5971,59.6109,59.5971,59.6109,50300.0
2014-07-22 14:00:00,86.53,86.53,86.53,86.53,100.0,59.6109,59.6109,59.6109,59.6109,100.0
2014-07-22 14:05:00,86.52,86.54,86.51,86.54,20300.0,59.604,59.6178,59.5971,59.6178,20300.0
2014-07-22 14:10:00,86.54,86.54,86.52,86.54,5500.0,59.6178,59.6178,59.604,59.6178,5500.0
2014-07-22 14:15:00,86.52,86.54,86.52,86.52,3500.0,59.604,59.6178,59.604,59.604,3500.0
2014-07-22 14:20:00,86.52,86.54,86.51,86.52,1700.0,59.604,59.6178,59.5971,59.604,1700.0
2014-07-22 14:25:00,86.54,86.54,86.51,86.53,3100.0,59.6178,59.6178,59.5971,59.6109,3100.0
2014-07-22 14:30:00,86.52,86.52,86.52,86.52,300.0,59.604,59.604,59.604,59.604,300.0
2014-07-22 14:35:00,86.51,86.51,86.51,86.51,600.0,59.5971,59.5971,59.5971,59.5971,600.0
2014-07-22 14:40:00,86.52,86.52,86.52,86.52,11600.0,59.604,59.604,59.604,59.604,11600.0
2014-07-22 14:45:00,86.54,86.54,86.53,86.54,4700.0,59.6178,59.6178,59.6109,59.6178,4700.0
2014-07-22 14:50:00,86.54,86.54,86.54,86.54,100.0,59.6178,59.6178,59.6178,59.6178,100.0
2014-07-22 14:55:00,86.54,86.54,86.53,86.54,2200.0,59.6178,59.6178,59.6109,59.6178,2200.0
2014-07-22 15:00:00,86.52,86.54,86.52,86.54,8100.0,59.604,59.6178,59.604,59.6178,8100.0
2014-07-22 15:05:00,86.53,86.54,86.53,86.54,4300.0,59.6109,59.6178,59.6109,59.6178,4300.0
2014-07-22 15:10:00,86.51,86.54,86.51,86.54,3400.0,59.5971,59.6178,59.5971,59.6178,3400.0
2014-07-22 15:15:00,86.54,86.54,86.54,86.54,900.0,59.6178,59.6178,59.6178,59.6178,900.0
2014-07-22 15:20:00,86.53,86.54,86.52,86.54,3300.0,59.6109,59.6178,59.604,59.6178,3300.0
2014-07-22 15:25:00,86.54,86.54,86.54,86.54,2600.0,59.6178,59.6178,59.6178,59.6178,2600.0
2014-07-22 15:30:00,86.54,86.54,86.54,86.54,0.0,59.6178,59.6178,59.6178,59.6178,0.0
2014-07-22 15:35:00,86.54,86.54,86.54,86.54,100.0,59.6178,59.6178,59.6178,59.6178,100.0
2014-07-22 15:40:00,86.54,86.55,86.52,86.55,13000.0,59.6178,59.6246,59.604,59.6246,13000.0
2014-07-22 15:45:00,86.55,86.55,86.55,86.55,200.0,59.6246,59.6246,59.6246,59.6246,200.0
2014-07-22 15:50:00,86.54,86.55,86.54,86.54,4200.0,59.6178,59.6246,59.6178,59.6178,4200.0
2014-07-22 15:55:00,86.54,86.55,86.53,86.54,6000.0,59.6178,59.6246,59.6109,59.6178,6000.0
2014-07-23 09:30:00,86.69,86.71,86.65,86.65,4600.0,59.7211,59.7349,59.6935,59.6935,4600.0
2014-07-23 09:35:00,86.65,86.65,86.65,86.65,0.0,59.6935,59.6935,59.6935,59.6935,0.0
2014-07-23 09:40:00,86.65,86.65,86.65,86.65,0.0,59.6935,59.6935,59.6935,59.6935,0.0
2014-07-23 09:45:00,86.66,86.7,86.65,86.65,700.0,59.7004,59.728,59.6935,59.6935,700.0
2014-07-23 09:50:00,86.67,86.67,86.67,86.67,100.0,59.7073,59.7073,59.7073,59.7073,100.0
2014-07-23 09:55:00,86.68,86.7,86.65,86.69,1500.0,59.7142,59.728,59.6935,59.7211,1500.0
2014-07-23 10:00:00,86.67,86.7,86.65,86.69,6500.0,59.7073,59.728,59.6935,59.7211,6500.0
2014-07-23 10:05:00,86.69,86.7,86.67,86.67,700.0,59.7211,59.728,59.7073,59.7073,700.0
2014-07-23 10:10:00,86.7,86.7,86.69,86.69,600.0,59.728,59.728,59.7211,59.7211,600.0
2014-07-23 10:15:00,86.67,86.67,86.67,86.67,200.0,59.7073,59.7073,59.7073,59.7073,200.0
2014-07-23 10:20:00,86.68,86.71,86.68,86.7,800.0,59.7142,59.7349,59.7142,59.728,800.0
2014-07-23 10:25:00,86.7,86.7,86.69,86.7,1800.0,59.728,59.728,59.7211,59.728,1800.0
2014-07-23 10:30:00,86.67,86.69,86.62,86.62,500.0,59.7073,59.7211,59.6729,59.6729,500.0
2014-07-23 10:35:00,86.62,86.67,86.62,86.64,800.0,59.6729,59.7073,59.6729,59.6866,800.0
2014-07-23 10:40:00,86.66,86.66,86.65,86.66,400.0,59.7004,59.7004,59.6935,59.7004,400.0
2014-07-23 10:45:00,86.66,86.66,86.66,86.66,3500.0,59.7004,59.7004,59.7004,59.7004,3500.0
2014-07-23 10:50:00,86.65,86.67,86.62,86.62,400.0,59.6935,59.7073,59.6729,59.6729,400.0
2014-07-23 10:55:00,86.64,86.64,86.64,86.64,800.0,59.6866,59.6866,59.6866,59.6866,800.0
2014-07-23 11:00:00,86.67,86.67,86.58,86.61,1200.0,59.7073,59.7073,59.6453,59.666,1200.0
2014-07-23 11:05:00,86.62,86.66,86.61,86.66,3900.0,59.6729,59.7004,59.666,59.7004,3900.0
2014-07-23 11:10:00,86.66,86.66,86.59,86.65,2300.0,59.7004,59.7004,59.6522,59.6935,2300.0
2014-07-23 11:15:00,86.67,86.67,86.6,86.6,2100.0,59.7073,59.7073,59.6591,59.6591,2100.0
2014-07-23 11:20:00,86.67,86.67,86.59,86.61,700.0,59.7073,59.7073,59.6522,59.666,700.0
2014-07-23 11:25:00,86.59,86.64,86.59,86.64,1400.0,59.6522,59.6866,59.6522,59.6866,1400.0
2014-07-23 11:30:00,86.59,86.66,86.59,86.65,5700.0,59.6522,59.7004,59.6522,59.6935,5700.0
2014-07-23 11:35:00,86.65,86.65,86.65,86.65,0.0,59.6935,59.6935,59.6935,59.6935,0.0
2014-07-23 11:40:00,86.64,86.64,86.64,86.64,200.0,59.6866,59.6866,59.6866,59.6866,200.0
2014-07-23 11:45:00,86.67,86.68,86.61,86.62,500.0,59.7073,59.7142,59.666,59.6729,500.0
2014-07-23 11:50:00,86.66,86.66,86.66,86.66,1900.0,59.7004,59.7004,59.7004,59.7004,1900.0
2014-07-23 11:55:00,86.63,86.65,86.63,86.65,2900.0,59.6798,59.6935,59.6798,59.6935,2900.0
2014-07-23 12:00:00,86.62,86.62,86.62,86.62,100.0,59.6729,59.6729,59.6729,59.6729,100.0
2014-07-23 12:05:00,86.63,86.63,86.63,86.63,300.0,59.6798,59.6798,59.6798,59.6798,300.0
2014-07-23 12:10:00,86.63,86.63,86.63,86.63,0.0,59.6798,59.6798,59.6798,59.6798,0.0
2014-07-23 12:15:00,86.61,86.61,86.61,86.61,600.0,59.666,59.666,59.666,59.666,600.0
2014-07-23 12:20:00,86.65,86.67,86.64,86.64,2800.0,59.6935,59.7073,59.6866,59.6866,2800.0
2014-07-23 12:25:00,86.64,86.64,86.64,86.64,0.0,59.6866,59.6866,59.6866,59.6866,0.0
2014-07-23 12:30:00,86.61,86.61,86.61,86.61,500.0,59.666,59.666,59.666,59.666,500.0
2014-07-23 12:35:00,86.61,86.61,86.61,86.61,0.0,59.666,59.666,59.666,59.666,0.0
2014-07-23 12:40:00,86.67,86.67,86.63,86.63,200.0,59.7073,59.7073,59.6798,59.6798,200.0
2014-07-23 12:45:00,86.65,86.67,86.65,86.67,1500.0,59.6935,59.7073,59.6935,59.7073,1500.0
2014-07-23 12:50:00,86.68,86.68,86.65,86.65,800.0,59.7142,59.7142,59.6935,59.6935,800.0
2014-07-23 12:55:00,86.63,86.67,86.62,86.65,800.0,59.6798,59.7073,59.6729,59.6935,800.0
2014-07-23 13:00:00,86.68,86.68,86.65,86.68,2000.0,59.7142,59.7142,59.6935,59.7142,2000.0
2014-07-23 13:05:00,86.67,86.67,86.65,86.65,200.0,59.7073,59.7073,59.6935,59.6935,200.0
2014-07-23 13:10:00,86.62,86.68,86.62,86.65,4400.0,59.6729,59.7142,59.6729,59.6935,4400.0
2014-07-23 13:15:00,86.68,86.68,86.68,86.68,500.0,59.7142,59.7142,59.7142,59.7142,500.0
2014-07-23 13:20:00,86.66,86.68,86.63,86.63,700.0,59.7004,59.7142,59.6798,59.6798,700.0
2014-07-23 13:25:00,86.65,86.65,86.65,86.65,100.0,59.6935,59.6935,59.6935,59.6935,100.0
2014-07-23 13:30:00,86.66,86.66,86.64,86.64,1600.0,59.7004,59.7004,59.6866,59.6866,1600.0
2014-07-23 13:35:00,86.64,86.67,86.6,86.66,25500.0,59.6866,59.7073,59.6591,59.7004,25500.0
2014-07-23 13:40:00,86.65,86.69,86.65,86.66,1700.0,59.6935,59.7211,59.6935,59.7004,1700.0
2014-07-23 13:45:00,86.67,86.69,86.66,86.69,1600.0,59.7073,59.7211,59.7004,59.7211,1600.0
2014-07-23 13:50:00,86.65,86.65,86.65,86.65,700.0,59.6935,59.6935,59.6935,59.6935,700.0
2014-07-23 13:55:00,86.65,86.69,86.65,86.65,900.0,59.6935,59.7211,59.6935,59.6935,900.0
2014-07-23 14:00:00,86.66,86.68,86.63,86.64,6400.0,59.7004,59.7142,59.6798,59.6866,6400.0
2014-07-23 14:05:00,86.64,86.68,86.61,86.66,3800.0,59.6866,59.7142,59.666,59.7004,3800.0
2014-07-23 14:10:00,86.58,86.65,86.55,86.56,5600.0,59.6453,59.6935,59.6246,59.6315,5600.0
2014-07-23 14:15:00,86.6,86.66,86.6,86.64,5800.0,59.6591,59.7004,59.6591,59.6866,5800.0
2014-07-23 14:20:00,86.62,86.65,86.61,86.61,3300.0,59.6729,59.6935,59.666,59.666,3300.0
2014-07-23 14:25:00,86.62,86.64,86.62,86.64,1400.0,59.6729,59.6866,59.6729,59.6866,1400.0
2014-07-23 14:30:00,86.61,86.61,86.55,86.6,2900.0,59.666,59.666,59.6246,59.6591,2900.0
2014-07-23 14:35:00,86.58,86.6,86.57,86.58,3200.0,59.6453,59.6591,59.6384,59.6453,3200.0
2014-07-23 14:40:00,86.59,86.63,86.57,86.63,4000.0,59.6522,59.6798,59.6384,59.6798,4000.0
2014-07-23 14:45:00,86.61,86.61,86.57,86.57,300.0,59.666,59.666,59.6384,59.6384,300.0
2014-07-23 14:50:00,86.57,86.57,86.57,86.57,0.0,59.6384,59.6384,59.6384,59.6384,0.0
2014-07-23 14:55:00,86.59,86.59,86.59,86.59,300.0,59.6522,59.6522,59.6522,59.6522,300.0
2014-07-23 15:00:00,86.58,86.6,86.58,86.6,700.0,59.6453,59.6591,59.6453,59.6591,700.0
2014-07-23 15:05:00,86.6,86.6,86.58,86.58,1900.0,59.6591,59.6591,59.6453,59.6453,1900.0
2014-07-23 15:10:00,86.59,86.59,86.58,86.59,1700.0,59.6522,59.6522,59.6453,59.6522,1700.0
2014-07-23 15:15:00,86.57,86.59,86.53,86.59,1800.0,59.6384,59.6522,59.6109,59.6522,1800.0
2014-07-23 15:20:00,86.56,86.59,86.55,86.59,2000.0,59.6315,59.6522,59.6246,59.6522,2000.0
2014-07-23 15:25:00,86.58,86.59,86.53,86.59,400.0,59.6453,59.6522,59.6109,59.6522,400.0
2014-07-23 15:30:00,86.53,86.57,86.53,86.56,1100.0,59.6109,59.6384,59.6109,59.6315,1100.0
2014-07-23 15:35:00,86.56,86.59,86.56,86.58,1300.0,59.6315,59.6522,59.6315,59.6453,1300.0
2014-07-23 15:40:00,86.58,86.58,86.57,86.57,1300.0,59.6453,59.6453,59.6384,59.6384,1300.0
2014-07-23 15:45:00,86.58,86.58,86.54,86.58,2300.0,59.6453,59.6453,59.6178,59.6453,2300.0
2014-07-23 15:50:00,86.59,86.59,86.53,86.53,40300.0,59.6522,59.6522,59.6109,59.6109,40300.0
2014-07-23 15:55:00,86.58,86.59,86.53,86.53,3200.0,59.6453,59.6522,59.6109,59.6109,3200.0
2014-07-24 09:30:00,86.49,86.49,86.4,86.4,9600.0,59.5833,59.5833,59.5213,59.5213,9600.0
2014-07-24 09:35:00,86.4,86.47,86.4,86.47,3100.0,59.5213,59.5695,59.5213,59.5695,3100.0
2014-07-24 09:40:00,86.38,86.38,86.38,86.38,1000.0,59.5075,59.5075,59.5075,59.5075,1000.0
2014-07-24 09:45:00,86.36,86.36,86.36,86.36,400.0,59.4938,59.4938,59.4938,59.4938,400.0
2014-07-24 09:50:00,86.39,86.39,86.3,86.32,3900.0,59.5144,59.5144,59.4524,59.4662,3900.0
2014-07-24 09:55:00,86.33,86.33,86.32,86.32,1800.0,59.4731,59.4731,59.4662,59.4662,1800.0
2014-07-24 10:00:00,86.34,86.41,86.34,86.36,2300.0,59.48,59.5282,59.48,59.4938,2300.0
2014-07-24 10:05:00,86.41,86.41,86.4,86.41,700.0,59.5282,59.5282,59.5213,59.5282,700.0
2014-07-24 10:10:00,86.41,86.41,86.39,86.41,8400.0,59.5282,59.5282,59.5144,59.5282,8400.0
2014-07-24 10:15:00,86.39,86.41,86.39,86.41,700.0,59.5144,59.5282,59.5144,59.5282,700.0
2014-07-24 10:20:00,86.39,86.4,86.35,86.35,4300.0,59.5144,59.5213,59.4869,59.4869,4300.0
2014-07-24 10:25:00,86.36,86.36,86.36,86.36,400.0,59.4938,59.4938,59.4938,59.4938,400.0
2014-07-24 10:30:00,86.34,86.34,86.34,86.34,200.0,59.48,59.48,59.48,59.48,200.0
2014-07-24 10:35:00,86.32,86.35,86.32,86.35,2700.0,59.4662,59.4869,59.4662,59.4869,2700.0
2014-07-24 10:40:00,86.36,86.36,86.34,86.34,600.0,59.4938,59.4938,59.48,59.48,600.0
2014-07-24 10:45:00,86.36,86.36,86.33,86.36,900.0,59.4938,59.4938,59.4731,59.4938,900.0
2014-07-24 10:50:00,86.35,86.36,86.35,86.36,300.0,59.4869,59.4938,59.4869,59.4938,300.0
2014-07-24 10:55:00,86.39,86.4,86.39,86.4,500.0,59.5144,59.5213,59.5144,59.5213,500.0
2014-07-24 11:00:00,86.37,86.37,86.37,86.37,200.0,59.5006,59.5006,59.5006,59.5006,200.0
2014-07-24 11:05:00,86.37,86.37,86.37,86.37,700.0,59.5006,59.5006,59.5006,59.5006,700.0
2014-07-24 11:10:00,86.37,86.39,86.37,86.38,5200.0,59.5006,59.5144,59.5006,59.5075,5200.0
2014-07-24 11:15:00,86.38,86.39,86.36,86.36,900.0,59.5075,59.5144,59.4938,59.4938,900.0
2014-07-24 11:20:00,86.39,86.4,86.39,86.4,300.0,59.5144,59.5213,59.5144,59.5213,300.0
2014-07-24 11:25:00,86.38,86.38,86.35,86.35,1600.0,59.5075,59.5075,59.4869,59.4869,1600.0
2014-07-24 11:30:00,86.36,86.37,86.36,86.37,2500.0,59.4938,59.5006,59.4938,59.5006,2500.0
2014-07-24 11:35:00,86.36,86.36,86.36,86.36,300.0,59.4938,59.4938,59.4938,59.4938,300.0
2014-07-24 11:40:00,86.36,86.36,86.36,86.36,0.0,59.4938,59.4938,59.4938,59.4938,0.0
2014-07-24 11:45:00,86.37,86.37,86.35,86.35,500.0,59.5006,59.5006,59.4869,59.4869,500.0
2014-07-24 11:50:00,86.37,86.37,86.37,86.37,1000.0,59.5006,59.5006,59.5006,59.5006,1000.0
2014-07-24 11:55:00,86.37,86.37,86.36,86.36,2400.0,59.5006,59.5006,59.4938,59.4938,2400.0
2014-07-24 12:00:00,86.34,86.36,86.34,86.36,200.0,59.48,59.4938,59.48,59.4938,200.0
2014-07-24 12:05:00,86.36,86.36,86.36,86.36,0.0,59.4938,59.4938,59.4938,59.4938,0.0
2014-07-24 12:10:00,86.36,86.36,86.34,86.35,1400.0,59.4938,59.4938,59.48,59.4869,1400.0
2014-07-24 12:15:00,86.34,86.36,86.32,86.36,1100.0,59.48,59.4938,59.4662,59.4938,1100.0
2014-07-24 12:20:00,86.34,86.35,86.33,86.34,1000.0,59.48,59.4869,59.4731,59.48,1000.0
2014-07-24 12:25:00,86.35,86.35,86.34,86.34,500.0,59.4869,59.4869,59.48,59.48,500.0
2014-07-24 12:30:00,86.34,86.35,86.34,86.34,1000.0,59.48,59.4869,59.48,59.48,1000.0
2014-07-24 12:35:00,86.34,86.37,86.34,86.34,2600.0,59.48,59.5006,59.48,59.48,2600.0
2014-07-24 12:40:00,86.34,86.34,86.32,86.34,800.0,59.48,59.48,59.4662,59.48,800.0
2014-07-24 12:45:00,86.33,86.35,86.33,86.34,1300.0,59.4731,59.4869,59.4731,59.48,1300.0
2014-07-24 12:50:00,86.35,86.35,86.34,86.34,3700.0,59.4869,59.4869,59.48,59.48,3700.0
2014-07-24 12:55:00,86.34,86.34,86.34,86.34,900.0,59.48,59.48,59.48,59.48,900.0
2014-07-24 13:00:00,86.32,86.33,86.32,86.33,300.0,59.4662,59.4731,59.4662,59.4731,300.0
2014-07-24 13:05:00,86.32,86.32,86.32,86.32,200.0,59.4662,59.4662,59.4662,59.4662,200.0
2014-07-24 13:10:00,86.32,86.32,86.32,86.32,0.0,59.4662,59.4662,59.4662,59.4662,0.0
2014-07-24 13:15:00,86.34,86.35,86.32,86.35,2100.0,59.48,59.4869,59.4662,59.4869,2100.0
2014-07-24 13:20:00,86.3,86.3,86.3,86.3,300.0,59.4524,59.4524,59.4524,59.4524,300.0
2014-07-24 13:25:00,86.3,86.3,86.29,86.29,900.0,59.4524,59.4524,59.4455,59.4455,900.0
2014-07-24 13:30:00,86.31,86.31,86.28,86.29,4600.0,59.4593,59.4593,59.4386,59.4455,4600.0
2014-07-24 13:35:00,86.31,86.31,86.31,86.31,200.0,59.4593,59.4593,59.4593,59.4593,200.0
2014-07-24 13:40:00,86.35,86.35,86.33,86.33,300.0,59.4869,59.4869,59.4731,59.4731,300.0
2014-07-24 13:45:00,86.33,86.36,86.33,86.36,2000.0,59.4731,59.4938,59.4731,59.4938,2000.0
2014-07-24 13:50:00,86.35,86.38,86.35,86.38,600.0,59.4869,59.5075,59.4869,59.5075,600.0
2014-07-24 13:55:00,86.34,86.34,86.34,86.34,300.0,59.48,59.48,59.48,59.48,300.0
2014-07-24 14:00:00,86.35,86.35,86.35,86.35,200.0,59.4869,59.4869,59.4869,59.4869,200.0
2014-07-24 14:05:00,86.38,86.38,86.36,86.38,1700.0,59.5075,59.5075,59.4938,59.5075,1700.0
2014-07-24 14:10:00,86.36,86.36,86.36,86.36,200.0,59.4938,59.4938,59.4938,59.4938,200.0
2014-07-24 14:15:00,86.37,86.37,86.36,86.37,1200.0,59.5006,59.5006,59.4938,59.5006,1200.0
2014-07-24 14:20:00,86.38,86.38,86.38,86.38,200.0,59.5075,59.5075,59.5075,59.5075,200.0
2014-07-24 14:25:00,86.38,86.38,86.38,86.38,0.0,59.5075,59.5075,59.5075,59.5075,0.0
2014-07-24 14:30:00,86.37,86.37,86.37,86.37,100.0,59.5006,59.5006,59.5006,59.5006,100.0
2014-07-24 14:35:00,86.4,86.41,86.34,86.34,5300.0,59.5213,59.5282,59.48,59.48,5300.0
2014-07-24 14:40:00,86.4,86.4,86.34,86.4,2000.0,59.5213,59.5213,59.48,59.5213,2000.0
2014-07-24 14:45:00,86.36,86.4,86.34,86.4,900.0,59.4938,59.5213,59.48,59.5213,900.0
2014-07-24 14:50:00,86.39,86.41,86.39,86.39,1600.0,59.5144,59.5282,59.5144,59.5144,1600.0
2014-07-24 14:55:00,86.4,86.41,86.4,86.41,2400.0,59.5213,59.5282,59.5213,59.5282,2400.0
2014-07-24 15:00:00,86.39,86.41,86.39,86.41,1100.0,59.5144,59.5282,59.5144,59.5282,1100.0
2014-07-24 15:05:00,86.4,86.4,86.39,86.39,2000.0,59.5213,59.5213,59.5144,59.5144,2000.0
2014-07-24 15:10:00,86.39,86.39,86.37,86.37,900.0,59.5144,59.5144,59.5006,59.5006,900.0
2014-07-24 15:15:00,86.39,86.39,86.34,86.34,2700.0,59.5144,59.5144,59.48,59.48,2700.0
2014-07-24 15:20:00,86.36,86.39,86.36,86.36,4900.0,59.4938,59.5144,59.4938,59.4938,4900.0
2014-07-24 15:25:00,86.36,86.39,86.34,86.35,2500.0,59.4938,59.5144,59.48,59.4869,2500.0
2014-07-24 15:30:00,86.35,86.38,86.31,86.36,3600.0,59.4869,59.5075,59.4593,59.4938,3600.0
2014-07-24 15:35:00,86.36,86.39,86.36,86.39,5400.0,59.4938,59.5144,59.4938,59.5144,5400.0
2014-07-24 15:40:00,86.39,86.39,86.35,86.39,5000.0,59.5144,59.5144,59.4869,59.5144,5000.0
2014-07-24 15:45:00,86.39,86.39,86.39,86.39,100.0,59.5144,59.5144,59.5144,59.5144,100.0
2014-07-24 15:50:00,86.39,86.39,86.37,86.37,3800.0,59.5144,59.5144,59.5006,59.5006,3800.0
2014-07-24 15:55:00,86.39,86.39,86.34,86.34,9000.0,59.5144,59.5144,59.48,59.48,9000.0
2014-07-25 09:30:00,86.63,86.64,86.5,86.56,4900.0,59.6798,59.6866,59.5902,59.6315,4900.0
2014-07-25 09:35:00,86.56,86.56,86.56,86.56,0.0,59.6315,59.6315,59.6315,59.6315,0.0
2014-07-25 09:40:00,86.58,86.58,86.58,86.58,100.0,59.6453,59.6453,59.6453,59.6453,100.0
2014-07-25 09:45:00,86.53,86.58,86.53,86.58,200.0,59.6109,59.6453,59.6109,59.6453,200.0
2014-07-25 09:50:00,86.5,86.57,86.5,86.54,1100.0,59.5902,59.6384,59.5902,59.6178,1100.0
2014-07-25 09:55:00,86.55,86.55,86.54,86.54,500.0,59.6246,59.6246,59.6178,59.6178,500.0
2014-07-25 10:00:00,86.54,86.54,86.54,86.54,0.0,59.6178,59.6178,59.6178,59.6178,0.0
2014-07-25 10:05:00,86.55,86.58,86.54,86.58,1000.0,59.6246,59.6453,59.6178,59.6453,1000.0
2014-07-25 10:10:00,86.58,86.58,86.58,86.58,0.0,59.6453,59.6453,59.6453,59.6453,0.0
2014-07-25 10:15:00,86.58,86.58,86.58,86.58,0.0,59.6453,59.6453,59.6453,59.6453,0.0
2014-07-25 10:20:00,86.55,86.56,86.47,86.54,4800.0,59.6246,59.6315,59.5695,59.6178,4800.0
2014-07-25 10:25:00,86.53,86.53,86.51,86.51,600.0,59.6109,59.6109,59.5971,59.5971,600.0
2014-07-25 10:30:00,86.55,86.55,86.55,86.55,2000.0,59.6246,59.6246,59.6246,59.6246,2000.0
2014-07-25 10:35:00,86.55,86.55,86.54,86.55,500.0,59.6246,59.6246,59.6178,59.6246,500.0
2014-07-25 10:40:00,86.54,86.54,86.52,86.52,1700.0,59.6178,59.6178,59.604,59.604,1700.0
2014-07-25 10:45:00,86.51,86.54,86.49,86.49,1600.0,59.5971,59.6178,59.5833,59.5833,1600.0
2014-07-25 10:50:00,86.49,86.49,86.49,86.49,0.0,59.5833,59.5833,59.5833,59.5833,0.0
2014-07-25 10:55:00,86.51,86.52,86.51,86.52,800.0,59.5971,59.604,59.5971,59.604,800.0
2014-07-25 11:00:00,86.53,86.55,86.48,86.52,800.0,59.6109,59.6246,59.5764,59.604,800.0
2014-07-25 11:05:00,86.52,86.53,86.52,86.53,300.0,59.604,59.6109,59.604,59.6109,300.0
2014-07-25 11:10:00,86.55,86.56,86.52,86.52,2000.0,59.6246,59.6315,59.604,59.604,2000.0
2014-07-25 11:15:00,86.54,86.57,86.49,86.52,3400.0,59.6178,59.6384,59.5833,59.604,3400.0
2014-07-25 11:20:00,86.52,86.56,86.52,86.55,13200.0,59.604,59.6315,59.604,59.6246,13200.0
2014-07-25 11:25:00,86.55,86.57,86.55,86.55,3900.0,59.6246,59.6384,59.6246,59.6246,3900.0
2014-07-25 11:30:00,86.55,86.59,86.54,86.55,11200.0,59.6246,59.6522,59.6178,59.6246,11200.0
2014-07-25 11:35:00,86.55,86.56,86.54,86.54,800.0,59.6246,59.6315,59.6178,59.6178,800.0
2014-07-25 11:40:00,86.54,86.55,86.53,86.55,1000.0,59.6178,59.6246,59.6109,59.6246,1000.0
2014-07-25 11:45:00,86.56,86.58,86.54,86.54,5100.0,59.6315,59.6453,59.6178,59.6178,5100.0
2014-07-25 11:50:00,86.54,86.54,86.54,86.54,0.0,59.6178,59.6178,59.6178,59.6178,0.0
2014-07-25 11:55:00,86.55,86.55,86.51,86.52,1500.0,59.6246,59.6246,59.5971,59.604,1500.0
2014-07-25 12:00:00,86.55,86.55,86.52,86.54,3300.0,59.6246,59.6246,59.604,59.6178,3300.0
2014-07-25 12:05:00,86.54,86.54,86.52,86.53,4600.0,59.6178,59.6178,59.604,59.6109,4600.0
2014-07-25 12:10:00,86.52,86.53,86.49,86.52,2700.0,59.604,59.6109,59.5833,59.604,2700.0
2014-07-25 12:15:00,86.54,86.54,86.52,86.52,200.0,59.6178,59.6178,59.604,59.604,200.0
2014-07-25 12:20:00,86.55,86.56,86.55,86.55,1400.0,59.6246,59.6315,59.6246,59.6246,1400.0
2014-07-25 12:25:00,86.55,86.56,86.55,86.56,800.0,59.6246,59.6315,59.6246,59.6315,800.0
2014-07-25 12:30:00,86.55,86.55,86.53,86.53,1300.0,59.6246,59.6246,59.6109,59.6109,1300.0
2014-07-25 12:35:00,86.6,86.6,86.58,86.58,300.0,59.6591,59.6591,59.6453,59.6453,300.0
2014-07-25 12:40:00,86.56,86.58,86.56,86.58,200.0,59.6315,59.6453,59.6315,59.6453,200.0
2014-07-25 12:45:00,86.6,86.6,86.57,86.57,1500.0,59.6591,59.6591,59.6384,59.6384,1500.0
2014-07-25 12:50:00,86.57,86.58,86.57,86.58,6300.0,59.6384,59.6453,59.6384,59.6453,6300.0
2014-07-25 12:55:00,86.54,86.57,86.52,86.55,2000.0,59.6178,59.6384,59.604,59.6246,2000.0
2014-07-25 13:00:00,86.58,86.59,86.54,86.56,1100.0,59.6453,59.6522,59.6178,59.6315,1100.0
2014-07-25 13:05:00,86.57,86.58,86.57,86.58,2300.0,59.6384,59.6453,59.6384,59.6453,2300.0
2014-07-25 13:10:00,86.56,86.56,86.56,86.56,100.0,59.6315,59.6315,59.6315,59.6315,100.0
2014-07-25 13:15:00,86.56,86.59,86.56,86.59,1400.0,59.6315,59.6522,59.6315,59.6522,1400.0
2014-07-25 13:20:00,86.54,86.58,86.54,86.54,900.0,59.6178,59.6453,59.6178,59.6178,900.0
2014-07-25 13:25:00,86.59,86.6,86.56,86.56,5000.0,59.6522,59.6591,59.6315,59.6315,5000.0
2014-07-25 13:30:00,86.62,86.62,86.59,86.62,600.0,59.6729,59.6729,59.6522,59.6729,600.0
2014-07-25 13:35:00,86.58,86.59,86.58,86.59,700.0,59.6453,59.6522,59.6453,59.6522,700.0
2014-07-25 13:40:00,86.59,86.61,86.59,86.61,3200.0,59.6522,59.666,59.6522,59.666,3200.0
2014-07-25 13:45:00,86.61,86.61,86.57,86.58,1300.0,59.666,59.666,59.6384,59.6453,1300.0
2014-07-25 13:50:00,86.58,86.59,86.58,86.58,1500.0,59.6453,59.6522,59.6453,59.6453,1500.0
2014-07-25 13:55:00,86.57,86.57,86.57,86.57,400.0,59.6384,59.6384,59.6384,59.6384,400.0
2014-07-25 14:00:00,86.56,86.59,86.56,86.59,200.0,59.6315,59.6522,59.6315,59.6522,200.0
2014-07-25 14:05:00,86.6,86.6,86.57,86.6,3800.0,59.6591,59.6591,59.6384,59.6591,3800.0
2014-07-25 14:10:00,86.58,86.6,86.58,86.6,1500.0,59.6453,59.6591,59.6453,59.6591,1500.0
2014-07-25 14:15:00,86.6,86.6,86.59,86.6,900.0,59.6591,59.6591,59.6522,59.6591,900.0
2014-07-25 14:20:00,86.62,86.62,86.59,86.59,1800.0,59.6729,59.6729,59.6522,59.6522,1800.0
2014-07-25 14:25:00,86.61,86.61,86.61,86.61,100.0,59.666,59.666,59.666,59.666,100.0
2014-07-25 14:30:00,86.61,86.61,86.61,86.61,200.0,59.666,59.666,59.666,59.666,200.0
2014-07-25 14:35:00,86.61,86.61,86.57,86.61,400.0,59.666,59.666,59.6384,59.666,400.0
2014-07-25 14:40:00,86.58,86.61,86.58,86.6,1800.0,59.6453,59.666,59.6453,59.6591,1800.0
2014-07-25 14:45:00,86.61,86.61,86.6,86.6,1400.0,59.666,59.666,59.6591,59.6591,1400.0
2014-07-25 14:50:00,86.62,86.62,86.62,86.62,600.0,59.6729,59.6729,59.6729,59.6729,600.0
2014-07-25 14:55:00,86.6,86.6,86.59,86.59,2100.0,59.6591,59.6591,59.6522,59.6522,2100.0
2014-07-25 15:00:00,86.6,86.6,86.58,86.58,600.0,59.6591,59.6591,59.6453,59.6453,600.0
2014-07-25 15:05:00,86.59,86.6,86.59,86.59,3500.0,59.6522,59.6591,59.6522,59.6522,3500.0
2014-07-25 15:10:00,86.59,86.6,86.58,86.59,2300.0,59.6522,59.6591,59.6453,59.6522,2300.0
2014-07-25 15:15:00,86.59,86.59,86.59,86.59,0.0,59.6522,59.6522,59.6522,59.6522,0.0
2014-07-25 15:20:00,86.6,86.6,86.6,86.6,100.0,59.6591,59.6591,59.6591,59.6591,100.0
2014-07-25 15:25:00,86.61,86.61,86.58,86.58,1200.0,59.666,59.666,59.6453,59.6453,1200.0
2014-07-25 15:30:00,86.57,86.58,86.55,86.58,500.0,59.6384,59.6453,59.6246,59.6453,500.0
2014-07-25 15:35:00,86.56,86.58,86.56,86.58,600.0,59.6315,59.6453,59.6315,59.6453,600.0
2014-07-25 15:40:00,86.58,86.58,86.58,86.58,300.0,59.6453,59.6453,59.6453,59.6453,300.0
2014-07-25 15:45:00,86.58,86.58,86.53,86.57,65600.0,59.6453,59.6453,59.6109,59.6384,65600.0
2014-07-25 15:50:00,86.56,86.58,86.55,86.55,21100.0,59.6315,59.6453,59.6246,59.6246,21100.0
2014-07-25 15:55:00,86.59,86.6,86.55,86.6,3300.0,59.6522,59.6591,59.6246,59.6591,3300.0
2014-07-28 09:30:00,86.53,86.53,86.51,86.53,9800.0,59.6109,59.6109,59.5971,59.6109,9800.0
2014-07-28 09:35:00,86.54,86.56,86.53,86.56,700.0,59.6178,59.6315,59.6109,59.6315,700.0
2014-07-28 09:40:00,86.53,86.55,86.53,86.55,1300.0,59.6109,59.6246,59.6109,59.6246,1300.0
2014-07-28 09:45:00,86.5,86.55,86.5,86.55,600.0,59.5902,59.6246,59.5902,59.6246,600.0
2014-07-28 09:50:00,86.46,86.46,86.46,86.46,100.0,59.5626,59.5626,59.5626,59.5626,100.0
2014-07-28 09:55:00,86.54,86.54,86.54,86.54,100.0,59.6178,59.6178,59.6178,59.6178,100.0
2014-07-28 10:00:00,86.56,86.56,86.55,86.56,2800.0,59.6315,59.6315,59.6246,59.6315,2800.0
2014-07-28 10:05:00,86.5,86.59,86.5,86.55,9000.0,59.5902,59.6522,59.5902,59.6246,9000.0
2014-07-28 10:10:00,86.55,86.59,86.53,86.53,6400.0,59.6246,59.6522,59.6109,59.6109,6400.0
2014-07-28 10:15:00,86.55,86.56,86.54,86.55,1000.0,59.6246,59.6315,59.6178,59.6246,1000.0
2014-07-28 10:20:00,86.55,86.55,86.46,86.5,4600.0,59.6246,59.6246,59.5626,59.5902,4600.0
2014-07-28 10:25:00,86.54,86.56,86.54,86.55,800.0,59.6178,59.6315,59.6178,59.6246,800.0
2014-07-28 10:30:00,86.56,86.56,86.54,86.55,700.0,59.6315,59.6315,59.6178,59.6246,700.0
2014-07-28 10:35:00,86.55,86.58,86.55,86.56,4600.0,59.6246,59.6453,59.6246,59.6315,4600.0
2014-07-28 10:40:00,86.55,86.55,86.55,86.55,1200.0,59.6246,59.6246,59.6246,59.6246,1200.0
2014-07-28 10:45:00,86.55,86.55,86.52,86.52,2000.0,59.6246,59.6246,59.604,59.604,2000.0
2014-07-28 10:50:00,86.52,86.52,86.52,86.52,200.0,59.604,59.604,59.604,59.604,200.0
2014-07-28 10:55:00,86.51,86.52,86.48,86.52,3500.0,59.5971,59.604,59.5764,59.604,3500.0
2014-07-28 11:00:00,86.52,86.54,86.51,86.54,4600.0,59.604,59.6178,59.5971,59.6178,4600.0
2014-07-28 11:05:00,86.53,86.55,86.52,86.53,1300.0,59.6109,59.6246,59.604,59.6109,1300.0
2014-07-28 11:10:00,86.51,86.51,86.49,86.51,5200.0,59.5971,59.5971,59.5833,59.5971,5200.0
2014-07-28 11:15:00,86.51,86.52,86.5,86.52,1400.0,59.5971,59.604,59.5902,59.604,1400.0
2014-07-28 11:20:00,86.5,86.5,86.5,86.5,200.0,59.5902,59.5902,59.5902,59.5902,200.0
2014-07-28 11:25:00,86.5,86.5,86.5,86.5,0.0,59.5902,59.5902,59.5902,59.5902,0.0
2014-07-28 11:30:00,86.5,86.51,86.49,86.51,5000.0,59.5902,59.5971,59.5833,59.5971,5000.0
2014-07-28 11:35:00,86.53,86.55,86.5,86.51,1000.0,59.6109,59.6246,59.5902,59.5971,1000.0
2014-07-28 11:40:00,86.51,86.51,86.51,86.51,0.0,59.5971,59.5971,59.5971,59.5971,0.0
2014-07-28 11:45:00,86.5,86.5,86.49,86.5,1900.0,59.5902,59.5902,59.5833,59.5902,1900.0
2014-07-28 11:50:00,86.5,86.51,86.5,86.5,1000.0,59.5902,59.5971,59.5902,59.5902,1000.0
2014-07-28 11:55:00,86.51,86.54,86.51,86.54,3500.0,59.5971,59.6178,59.5971,59.6178,3500.0
2014-07-28 12:00:00,86.52,86.52,86.51,86.51,900.0,59.604,59.604,59.5971,59.5971,900.0
2014-07-28 12:05:00,86.54,86.54,86.5,86.51,1300.0,59.6178,59.6178,59.5902,59.5971,1300.0
2014-07-28 12:10:00,86.51,86.52,86.51,86.52,1500.0,59.5971,59.604,59.5971,59.604,1500.0
2014-07-28 12:15:00,86.49,86.49,86.49,86.49,200.0,59.5833,59.5833,59.5833,59.5833,200.0
2014-07-28 12:20:00,86.49,86.52,86.42,86.48,20800.0,59.5833,59.604,59.5351,59.5764,20800.0
2014-07-28 12:25:00,86.46,86.46,86.43,86.46,12800.0,59.5626,59.5626,59.542,59.5626,12800.0
2014-07-28 12:30:00,86.46,86.46,86.45,86.45,5500.0,59.5626,59.5626,59.5558,59.5558,5500.0
2014-07-28 12:35:00,86.48,86.48,86.48,86.48,300.0,59.5764,59.5764,59.5764,59.5764,300.0
2014-07-28 12:40:00,86.47,86.5,86.47,86.49,1800.0,59.5695,59.5902,59.5695,59.5833,1800.0
2014-07-28 12:45:00,86.47,86.49,86.47,86.47,500.0,59.5695,59.5833,59.5695,59.5695,500.0
2014-07-28 12:50:00,86.49,86.49,86.48,86.49,2300.0,59.5833,59.5833,59.5764,59.5833,2300.0
2014-07-28 12:55:00,86.48,86.48,86.48,86.48,2400.0,59.5764,59.5764,59.5764,59.5764,2400.0
2014-07-28 13:00:00,86.49,86.49,86.45,86.48,1600.0,59.5833,59.5833,59.5558,59.5764,1600.0
2014-07-28 13:05:00,86.46,86.5,86.46,86.5,5100.0,59.5626,59.5902,59.5626,59.5902,5100.0
2014-07-28 13:10:00,86.49,86.49,86.48,86.48,600.0,59.5833,59.5833,59.5764,59.5764,600.0
2014-07-28 13:15:00,86.48,86.48,86.45,86.48,900.0,59.5764,59.5764,59.5558,59.5764,900.0
2014-07-28 13:20:00,86.48,86.49,86.45,86.45,800.0,59.5764,59.5833,59.5558,59.5558,800.0
2014-07-28 13:25:00,86.49,86.49,86.49,86.49,300.0,59.5833,59.5833,59.5833,59.5833,300.0
2014-07-28 13:30:00,86.5,86.5,86.5,86.5,200.0,59.5902,59.5902,59.5902,59.5902,200.0
2014-07-28 13:35:00,86.49,86.5,86.49,86.5,1900.0,59.5833,59.5902,59.5833,59.5902,1900.0
2014-07-28 13:40:00,86.49,86.49,86.49,86.49,100.0,59.5833,59.5833,59.5833,59.5833,100.0
2014-07-28 13:45:00,86.48,86.48,86.47,86.48,1000.0,59.5764,59.5764,59.5695,59.5764,1000.0
2014-07-28 13:50:00,86.5,86.5,86.5,86.5,1200.0,59.5902,59.5902,59.5902,59.5902,1200.0
2014-07-28 13:55:00,86.48,86.49,86.46,86.47,1300.0,59.5764,59.5833,59.5626,59.5695,1300.0
2014-07-28 14:00:00,86.46,86.46,86.46,86.46,100.0,59.5626,59.5626,59.5626,59.5626,100.0
2014-07-28 14:05:00,86.46,86.46,86.46,86.46,200.0,59.5626,59.5626,59.5626,59.5626,200.0
2014-07-28 14:10:00,86.45,86.47,86.45,86.47,1500.0,59.5558,59.5695,59.5558,59.5695,1500.0
2014-07-28 14:15:00,86.45,86.46,86.45,86.46,800.0,59.5558,59.5626,59.5558,59.5626,800.0
2014-07-28 14:20:00,86.45,86.46,86.45,86.46,500.0,59.5558,59.5626,59.5558,59.5626,500.0
2014-07-28 14:25:00,86.46,86.47,86.46,86.47,400.0,59.5626,59.5695,59.5626,59.5695,400.0
2014-07-28 14:30:00,86.46,86.49,86.46,86.49,500.0,59.5626,59.5833,59.5626,59.5833,500.0
2014-07-28 14:35:00,86.46,86.48,86.46,86.48,600.0,59.5626,59.5764,59.5626,59.5764,600.0
2014-07-28 14:40:00,86.46,86.46,86.46,86.46,1100.0,59.5626,59.5626,59.5626,59.5626,1100.0
2014-07-28 14:45:00,86.5,86.5,86.47,86.47,900.0,59.5902,59.5902,59.5695,59.5695,900.0
2014-07-28 14:50:00,86.46,86.48,86.46,86.48,700.0,59.5626,59.5764,59.5626,59.5764,700.0
2014-07-28 14:55:00,86.5,86.5,86.46,86.46,4300.0,59.5902,59.5902,59.5626,59.5626,4300.0
2014-07-28 15:00:00,86.45,86.49,86.44,86.44,53400.0,59.5558,59.5833,59.5489,59.5489,53400.0
2014-07-28 15:05:00,86.43,86.43,86.43,86.43,200.0,59.542,59.542,59.542,59.542,200.0
2014-07-28 15:10:00,86.42,86.43,86.42,86.42,900.0,59.5351,59.542,59.5351,59.5351,900.0
2014-07-28 15:15:00,86.43,86.43,86.43,86.43,4900.0,59.542,59.542,59.542,59.542,4900.0
2014-07-28 15:20:00,86.42,86.42,86.42,86.42,100.0,59.5351,59.5351,59.5351,59.5351,100.0
2014-07-28 15:25:00,86.43,86.44,86.43,86.43,1700.0,59.542,59.5489,59.542,59.542,1700.0
2014-07-28 15:30:00,86.44,86.44,86.42,86.42,10400.0,59.5489,59.5489,59.5351,59.5351,10400.0
2014-07-28 15:35:00,86.43,86.43,86.42,86.42,300.0,59.542,59.542,59.5351,59.5351,300.0
2014-07-28 15:40:00,86.44,86.44,86.42,86.42,2100.0,59.5489,59.5489,59.5351,59.5351,2100.0
2014-07-28 15:45:00,86.42,86.44,86.42,86.44,1100.0,59.5351,59.5489,59.5351,59.5489,1100.0
2014-07-28 15:50:00,86.44,86.46,86.43,86.45,13400.0,59.5489,59.5626,59.542,59.5558,13400.0
2014-07-28 15:55:00,86.45,86.47,86.42,86.42,2700.0,59.5558,59.5695,59.5351,59.5351,2700.0
2014-07-29 09:30:00,86.55,86.6,86.52,86.6,2500.0,59.6246,59.6591,59.604,59.6591,2500.0
2014-07-29 09:35:00,86.6,86.6,86.6,86.6,0.0,59.6591,59.6591,59.6591,59.6591,0.0
2014-07-29 09:40:00,86.63,86.63,86.61,86.61,300.0,59.6798,59.6798,59.666,59.666,300.0
2014-07-29 09:45:00,86.56,86.65,86.56,86.65,900.0,59.6315,59.6935,59.6315,59.6935,900.0
2014-07-29 09:50:00,86.64,86.64,86.64,86.64,100.0,59.6866,59.6866,59.6866,59.6866,100.0
2014-07-29 09:55:00,86.63,86.63,86.63,86.63,200.0,59.6798,59.6798,59.6798,59.6798,200.0
2014-07-29 10:00:00,86.63,86.63,86.63,86.63,2000.0,59.6798,59.6798,59.6798,59.6798,2000.0
2014-07-29 10:05:00,86.53,86.53,86.53,86.53,1900.0,59.6109,59.6109,59.6109,59.6109,1900.0
2014-07-29 10:10:00,86.53,86.53,86.53,86.53,0.0,59.6109,59.6109,59.6109,59.6109,0.0
2014-07-29 10:15:00,86.58,86.58,86.55,86.55,900.0,59.6453,59.6453,59.6246,59.6246,900.0
2014-07-29 10:20:00,86.55,86.56,86.51,86.56,1000.0,59.6246,59.6315,59.5971,59.6315,1000.0
2014-07-29 10:25:00,86.56,86.56,86.56,86.56,0.0,59.6315,59.6315,59.6315,59.6315,0.0
2014-07-29 10:30:00,86.54,86.54,86.54,86.54,600.0,59.6178,59.6178,59.6178,59.6178,600.0
2014-07-29 10:35:00,86.52,86.53,86.52,86.53,1200.0,59.604,59.6109,59.604,59.6109,1200.0
2014-07-29 10:40:00,86.55,86.55,86.54,86.54,700.0,59.6246,59.6246,59.6178,59.6178,700.0
2014-07-29 10:45:00,86.55,86.55,86.55,86.55,900.0,59.6246,59.6246,59.6246,59.6246,900.0
2014-07-29 10:50:00,86.54,86.54,86.54,86.54,100.0,59.6178,59.6178,59.6178,59.6178,100.0
2014-07-29 10:55:00,86.55,86.57,86.53,86.57,8300.0,59.6246,59.6384,59.6109,59.6384,8300.0
2014-07-29 11:00:00,86.57,86.57,86.54,86.55,4800.0,59.6384,59.6384,59.6178,59.6246,4800.0
2014-07-29 11:05:00,86.57,86.59,86.57,86.59,6000.0,59.6384,59.6522,59.6384,59.6522,6000.0
2014-07-29 11:10:00,86.59,86.62,86.55,86.58,8200.0,59.6522,59.6729,59.6246,59.6453,8200.0
2014-07-29 11:15:00,86.62,86.62,86.58,86.58,4200.0,59.6729,59.6729,59.6453,59.6453,4200.0
2014-07-29 11:20:00,86.58,86.59,86.58,86.59,1800.0,59.6453,59.6522,59.6453,59.6522,1800.0
2014-07-29 11:25:00,86.58,86.58,86.57,86.57,2300.0,59.6453,59.6453,59.6384,59.6384,2300.0
2014-07-29 11:30:00,86.58,86.58,86.56,86.57,2300.0,59.6453,59.6453,59.6315,59.6384,2300.0
2014-07-29 11:35:00,86.55,86.57,86.55,86.57,400.0,59.6246,59.6384,59.6246,59.6384,400.0
2014-07-29 11:40:00,86.56,86.56,86.56,86.56,300.0,59.6315,59.6315,59.6315,59.6315,300.0
2014-07-29 11:45:00,86.57,86.57,86.56,86.56,400.0,59.6384,59.6384,59.6315,59.6315,400.0
2014-07-29 11:50:00,86.56,86.56,86.56,86.56,300.0,59.6315,59.6315,59.6315,59.6315,300.0
2014-07-29 11:55:00,86.57,86.57,86.55,86.55,1200.0,59.6384,59.6384,59.6246,59.6246,1200.0
2014-07-29 12:00:00,86.56,86.56,86.54,86.56,2300.0,59.6315,59.6315,59.6178,59.6315,2300.0
2014-07-29 12:05:00,86.54,86.55,86.54,86.54,500.0,59.6178,59.6246,59.6178,59.6178,500.0
2014-07-29 12:10:00,86.54,86.54,86.5,86.5,6000.0,59.6178,59.6178,59.5902,59.5902,6000.0
2014-07-29 12:15:00,86.5,86.51,86.49,86.49,13800.0,59.5902,59.5971,59.5833,59.5833,13800.0
2014-07-29 12:20:00,86.49,86.5,86.49,86.49,300.0,59.5833,59.5902,59.5833,59.5833,300.0
2014-07-29 12:25:00,86.47,86.5,86.47,86.5,200.0,59.5695,59.5902,59.5695,59.5902,200.0
2014-07-29 12:30:00,86.49,86.5,86.46,86.5,1100.0,59.5833,59.5902,59.5626,59.5902,1100.0
2014-07-29 12:35:00,86.5,86.5,86.5,86.5,0.0,59.5902,59.5902,59.5902,59.5902,0.0
2014-07-29 12:40:00,86.5,86.53,86.5,86.53,1200.0,59.5902,59.6109,59.5902,59.6109,1200.0
2014-07-29 12:45:00,86.53,86.53,86.51,86.51,400.0,59.6109,59.6109,59.5971,59.5971,400.0
2014-07-29 12:50:00,86.51,86.51,86.51,86.51,0.0,59.5971,59.5971,59.5971,59.5971,0.0
2014-07-29 12:55:00,86.5,86.5,86.5,86.5,600.0,59.5902,59.5902,59.5902,59.5902,600.0
2014-07-29 13:00:00,86.48,86.51,86.46,86.5,13100.0,59.5764,59.5971,59.5626,59.5902,13100.0
2014-07-29 13:05:00,86.51,86.58,86.51,86.56,7800.0,59.5971,59.6453,59.5971,59.6315,7800.0
2014-07-29 13:10:00,86.54,86.56,86.54,86.56,2400.0,59.6178,59.6315,59.6178,59.6315,2400.0
2014-07-29 13:15:00,86.56,86.56,86.56,86.56,0.0,59.6315,59.6315,59.6315,59.6315,0.0
2014-07-29 13:20:00,86.56,86.56,86.53,86.56,1600.0,59.6315,59.6315,59.6109,59.6315,1600.0
2014-07-29 13:25:00,86.57,86.57,86.56,86.56,200.0,59.6384,59.6384,59.6315,59.6315,200.0
2014-07-29 13:30:00,86.56,86.57,86.54,86.54,1800.0,59.6315,59.6384,59.6178,59.6178,1800.0
2014-07-29 13:35:00,86.57,86.57,86.57,86.57,100.0,59.6384,59.6384,59.6384,59.6384,100.0
2014-07-29 13:40:00,86.54,86.55,86.54,86.54,1700.0,59.6178,59.6246,59.6178,59.6178,1700.0
2014-07-29 13:45:00,86.55,86.57,86.55,86.57,300.0,59.6246,59.6384,59.6246,59.6384,300.0
2014-07-29 13:50:00,86.56,86.56,86.56,86.56,800.0,59.6315,59.6315,59.6315,59.6315,800.0
2014-07-29 13:55:00,86.56,86.56,86.54,86.54,3500.0,59.6315,59.6315,59.6178,59.6178,3500.0
2014-07-29 14:00:00,86.54,86.6,86.52,86.56,4700.0,59.6178,59.6591,59.604,59.6315,4700.0
2014-07-29 14:05:00,86.56,86.58,86.54,86.58,2800.0,59.6315,59.6453,59.6178,59.6453,2800.0
2014-07-29 14:10:00,86.54,86.61,86.54,86.61,2400.0,59.6178,59.666,59.6178,59.666,2400.0
2014-07-29 14:15:00,86.6,86.6,86.6,86.6,100.0,59.6591,59.6591,59.6591,59.6591,100.0
2014-07-29 14:20:00,86.55,86.58,86.55,86.58,1000.0,59.6246,59.6453,59.6246,59.6453,1000.0
2014-07-29 14:25:00,86.6,86.6,86.55,86.56,1200.0,59.6591,59.6591,59.6246,59.6315,1200.0
2014-07-29 14:30:00,86.59,86.62,86.56,86.62,14000.0,59.6522,59.6729,59.6315,59.6729,14000.0
2014-07-29 14:35:00,86.6,86.6,86.59,86.59,500.0,59.6591,59.6591,59.6522,59.6522,500.0
2014-07-29 14:40:00,86.59,86.61,86.59,86.59,400.0,59.6522,59.666,59.6522,59.6522,400.0
2014-07-29 14:45:00,86.58,86.6,86.56,86.6,1600.0,59.6453,59.6591,59.6315,59.6591,1600.0
2014-07-29 14:50:00,86.58,86.6,86.57,86.6,500.0,59.6453,59.6591,59.6384,59.6591,500.0
2014-07-29 14:55:00,86.55,86.6,86.55,86.6,1500.0,59.6246,59.6591,59.6246,59.6591,1500.0
2014-07-29 15:00:00,86.6,86.6,86.57,86.59,1100.0,59.6591,59.6591,59.6384,59.6522,1100.0
2014-07-29 15:05:00,86.59,86.61,86.57,86.59,1500.0,59.6522,59.666,59.6384,59.6522,1500.0
2014-07-29 15:10:00,86.61,86.61,86.57,86.57,7400.0,59.666,59.666,59.6384,59.6384,7400.0
2014-07-29 15:15:00,86.56,86.6,86.56,86.6,1400.0,59.6315,59.6591,59.6315,59.6591,1400.0
2014-07-29 15:20:00,86.58,86.58,86.58,86.58,100.0,59.6453,59.6453,59.6453,59.6453,100.0
2014-07-29 15:25:00,86.58,86.59,86.58,86.59,700.0,59.6453,59.6522,59.6453,59.6522,700.0
2014-07-29 15:30:00,86.57,86.59,86.56,86.56,400.0,59.6384,59.6522,59.6315,59.6315,400.0
2014-07-29 15:35:00,86.57,86.58,86.56,86.58,1400.0,59.6384,59.6453,59.6315,59.6453,1400.0
2014-07-29 15:40:00,86.58,86.58,86.57,86.57,1000.0,59.6453,59.6453,59.6384,59.6384,1000.0
2014-07-29 15:45:00,86.56,86.58,86.56,86.58,600.0,59.6315,59.6453,59.6315,59.6453,600.0
2014-07-29 15:50:00,86.56,86.58,86.53,86.58,2700.0,59.6315,59.6453,59.6109,59.6453,2700.0
2014-07-29 15:55:00,86.57,86.6,86.53,86.59,5500.0,59.6384,59.6591,59.6109,59.6522,5500.0
2014-07-30 09:30:00,86.35,86.35,86.24,86.27,19400.0,59.4869,59.4869,59.4111,59.4318,19400.0
2014-07-30 09:35:00,86.27,86.27,86.27,86.27,0.0,59.4318,59.4318,59.4318,59.4318,0.0
2014-07-30 09:40:00,86.27,86.27,86.27,86.27,0.0,59.4318,59.4318,59.4318,59.4318,0.0
2014-07-30 09:45:00,86.31,86.32,86.3,86.31,2800.0,59.4593,59.4662,59.4524,59.4593,2800.0
2014-07-30 09:50:00,86.3,86.31,86.25,86.3,2600.0,59.4524,59.4593,59.418,59.4524,2600.0
2014-07-30 09:55:00,86.31,86.32,86.29,86.31,58400.0,59.4593,59.4662,59.4455,59.4593,58400.0
2014-07-30 10:00:00,86.31,86.32,86.29,86.32,17700.0,59.4593,59.4662,59.4455,59.4662,17700.0
2014-07-30 10:05:00,86.32,86.32,86.31,86.32,114400.0,59.4662,59.4662,59.4593,59.4662,114400.0
2014-07-30 10:10:00,86.33,86.33,86.3,86.3,200.0,59.4731,59.4731,59.4524,59.4524,200.0
2014-07-30 10:15:00,86.32,86.32,86.31,86.32,500.0,59.4662,59.4662,59.4593,59.4662,500.0
2014-07-30 10:20:00,86.32,86.32,86.31,86.31,2000.0,59.4662,59.4662,59.4593,59.4593,2000.0
2014-07-30 10:25:00,86.32,86.33,86.31,86.32,33600.0,59.4662,59.4731,59.4593,59.4662,33600.0
2014-07-30 10:30:00,86.33,86.33,86.3,86.3,44500.0,59.4731,59.4731,59.4524,59.4524,44500.0
2014-07-30 10:35:00,86.29,86.29,86.29,86.29,100.0,59.4455,59.4455,59.4455,59.4455,100.0
2014-07-30 10:40:00,86.3,86.3,86.3,86.3,300.0,59.4524,59.4524,59.4524,59.4524,300.0
2014-07-30 10:45:00,86.31,86.31,86.28,86.28,1000.0,59.4593,59.4593,59.4386,59.4386,1000.0
2014-07-30 10:50:00,86.27,86.27,86.27,86.27,1900.0,59.4318,59.4318,59.4318,59.4318,1900.0
2014-07-30 10:55:00,86.27,86.27,86.25,86.25,200.0,59.4318,59.4318,59.418,59.418,200.0
2014-07-30 11:00:00,86.27,86.27,86.27,86.27,400.0,59.4318,59.4318,59.4318,59.4318,400.0
2014-07-30 11:05:00,86.25,86.25,86.23,86.25,9200.0,59.418,59.418,59.4042,59.418,9200.0
2014-07-30 11:10:00,86.26,86.26,86.22,86.26,400.0,59.4249,59.4249,59.3973,59.4249,400.0
2014-07-30 11:15:00,86.23,86.27,86.23,86.27,200.0,59.4042,59.4318,59.4042,59.4318,200.0
2014-07-30 11:20:00,86.22,86.25,86.22,86.24,4700.0,59.3973,59.418,59.3973,59.4111,4700.0
2014-07-30 11:25:00,86.22,86.24,86.21,86.24,5400.0,59.3973,59.4111,59.3904,59.4111,5400.0
2014-07-30 11:30:00,86.25,86.25,86.23,86.23,500.0,59.418,59.418,59.4042,59.4042,500.0
2014-07-30 11:35:00,86.21,86.26,86.21,86.26,200.0,59.3904,59.4249,59.3904,59.4249,200.0
2014-07-30 11:40:00,86.24,86.24,86.23,86.24,2300.0,59.4111,59.4111,59.4042,59.4111,2300.0
2014-07-30 11:45:00,86.24,86.24,86.22,86.22,200.0,59.4111,59.4111,59.3973,59.3973,200.0
2014-07-30 11:50:00,86.23,86.23,86.21,86.21,5400.0,59.4042,59.4042,59.3904,59.3904,5400.0
2014-07-30 11:55:00,86.2,86.21,86.18,86.21,5600.0,59.3835,59.3904,59.3697,59.3904,5600.0
2014-07-30 12:00:00,86.21,86.22,86.18,86.19,100700.0,59.3904,59.3973,59.3697,59.3766,100700.0
2014-07-30 12:05:00,86.19,86.2,86.18,86.19,4100.0,59.3766,59.3835,59.3697,59.3766,4100.0
2014-07-30 12:10:00,86.18,86.2,86.15,86.2,6700.0,59.3697,59.3835,59.3491,59.3835,6700.0
2014-07-30 12:15:00,86.2,86.24,86.18,86.19,54100.0,59.3835,59.4111,59.3697,59.3766,54100.0
2014-07-30 12:20:00,86.18,86.23,86.18,86.23,21000.0,59.3697,59.4042,59.3697,59.4042,21000.0
2014-07-30 12:25:00,86.21,86.24,86.21,86.24,11500.0,59.3904,59.4111,59.3904,59.4111,11500.0
2014-07-30 12:30:00,86.23,86.24,86.22,86.23,6000.0,59.4042,59.4111,59.3973,59.4042,6000.0
2014-07-30 12:35:00,86.23,86.28,86.19,86.24,234700.0,59.4042,59.4386,59.3766,59.4111,234700.0
2014-07-30 12:40:00,86.24,86.26,86.23,86.25,5100.0,59.4111,59.4249,59.4042,59.418,5100.0
2014-07-30 12:45:00,86.24,86.27,86.23,86.27,3400.0,59.4111,59.4318,59.4042,59.4318,3400.0
2014-07-30 12:50:00,86.24,86.25,86.22,86.24,1900.0,59.4111,59.418,59.3973,59.4111,1900.0
2014-07-30 12:55:00,86.25,86.25,86.19,86.24,3100.0,59.418,59.418,59.3766,59.4111,3100.0
2014-07-30 13:00:00,86.24,86.3,86.18,86.24,38200.0,59.4111,59.4524,59.3697,59.4111,38200.0
2014-07-30 13:05:00,86.24,86.25,86.2,86.22,10500.0,59.4111,59.418,59.3835,59.3973,10500.0
2014-07-30 13:10:00,86.21,86.24,86.2,86.22,14700.0,59.3904,59.4111,59.3835,59.3973,14700.0
2014-07-30 13:15:00,86.22,86.25,86.16,86.24,13200.0,59.3973,59.418,59.356,59.4111,13200.0
2014-07-30 13:20:00,86.24,86.26,86.19,86.23,27900.0,59.4111,59.4249,59.3766,59.4042,27900.0
2014-07-30 13:25:00,86.23,86.31,86.21,86.25,37300.0,59.4042,59.4593,59.3904,59.418,37300.0
2014-07-30 13:30:00,86.24,86.3,86.24,86.3,7500.0,59.4111,59.4524,59.4111,59.4524,7500.0
2014-07-30 13:35:00,86.27,86.3,86.27,86.29,3600.0,59.4318,59.4524,59.4318,59.4455,3600.0
2014-07-30 13:40:00,86.28,86.28,86.22,86.26,3400.0,59.4386,59.4386,59.3973,59.4249,3400.0
2014-07-30 13:45:00,86.26,86.26,86.23,86.23,2900.0,59.4249,59.4249,59.4042,59.4042,2900.0
2014-07-30 13:50:00,86.22,86.23,86.2,86.23,3100.0,59.3973,59.4042,59.3835,59.4042,3100.0
2014-07-30 13:55:00,86.23,86.28,86.23,86.27,7000.0,59.4042,59.4386,59.4042,59.4318,7000.0
2014-07-30 14:00:00,86.27,86.53,86.23,86.38,31300.0,59.4318,59.6109,59.4042,59.5075,31300.0
2014-07-30 14:05:00,86.36,86.41,86.24,86.27,9400.0,59.4938,59.5282,59.4111,59.4318,9400.0
2014-07-30 14:10:00,86.27,86.36,86.25,86.34,2600.0,59.4318,59.4938,59.418,59.48,2600.0
2014-07-30 14:15:00,86.34,86.36,86.23,86.32,20300.0,59.48,59.4938,59.4042,59.4662,20300.0
2014-07-30 14:20:00,86.32,86.32,86.28,86.29,3300.0,59.4662,59.4662,59.4386,59.4455,3300.0
2014-07-30 14:25:00,86.33,86.33,86.3,86.32,2700.0,59.4731,59.4731,59.4524,59.4662,2700.0
2014-07-30 14:30:00,86.32,86.33,86.3,86.33,2000.0,59.4662,59.4731,59.4524,59.4731,2000.0
2014-07-30 14:35:00,86.31,86.31,86.23,86.24,4500.0,59.4593,59.4593,59.4042,59.4111,4500.0
2014-07-30 14:40:00,86.25,86.28,86.24,86.26,4700.0,59.418,59.4386,59.4111,59.4249,4700.0
2014-07-30 14:45:00,86.27,86.3,86.23,86.28,14200.0,59.4318,59.4524,59.4042,59.4386,14200.0
2014-07-30 14:50:00,86.28,86.28,86.21,86.22,6900.0,59.4386,59.4386,59.3904,59.3973,6900.0
2014-07-30 14:55:00,86.25,86.25,86.15,86.18,5300.0,59.418,59.418,59.3491,59.3697,5300.0
2014-07-30 15:00:00,86.2,86.21,86.19,86.19,5500.0,59.3835,59.3904,59.3766,59.3766,5500.0
2014-07-30 15:05:00,86.19,86.21,86.17,86.17,2000.0,59.3766,59.3904,59.3629,59.3629,2000.0
2014-07-30 15:10:00,86.19,86.2,86.17,86.18,2100.0,59.3766,59.3835,59.3629,59.3697,2100.0
2014-07-30 15:15:00,86.2,86.2,86.18,86.2,4700.0,59.3835,59.3835,59.3697,59.3835,4700.0
2014-07-30 15:20:00,86.2,86.2,86.18,86.2,1900.0,59.3835,59.3835,59.3697,59.3835,1900.0
2014-07-30 15:25:00,86.19,86.2,86.19,86.19,3200.0,59.3766,59.3835,59.3766,59.3766,3200.0
2014-07-30 15:30:00,86.18,86.21,86.18,86.21,1700.0,59.3697,59.3904,59.3697,59.3904,1700.0
2014-07-30 15:35:00,86.21,86.22,86.2,86.22,5900.0,59.3904,59.3973,59.3835,59.3973,5900.0
2014-07-30 15:40:00,86.22,86.22,86.2,86.21,5700.0,59.3973,59.3973,59.3835,59.3904,5700.0
2014-07-30 15:45:00,86.21,86.22,86.2,86.22,3000.0,59.3904,59.3973,59.3835,59.3973,3000.0
2014-07-30 15:50:00,86.22,86.22,86.2,86.21,3400.0,59.3973,59.3973,59.3835,59.3904,3400.0
2014-07-30 15:55:00,86.2,86.22,86.19,86.22,9500.0,59.3835,59.3973,59.3766,59.3973,9500.0
2014-07-31 09:30:00,86.1,86.12,86.0,86.03,7800.0,59.3146,59.3284,59.2457,59.2664,7800.0
2014-07-31 09:35:00,86.03,86.05,86.03,86.05,500.0,59.2664,59.2802,59.2664,59.2802,500.0
2014-07-31 09:40:00,86.04,86.18,86.04,86.08,2900.0,59.2733,59.3697,59.2733,59.3009,2900.0
2014-07-31 09:45:00,86.12,86.14,86.12,86.14,1000.0,59.3284,59.3422,59.3284,59.3422,1000.0
2014-07-31 09:50:00,86.14,86.14,86.13,86.14,600.0,59.3422,59.3422,59.3353,59.3422,600.0
2014-07-31 09:55:00,86.12,86.12,86.09,86.09,300.0,59.3284,59.3284,59.3077,59.3077,300.0
2014-07-31 10:00:00,86.06,86.06,86.0,86.0,2000.0,59.2871,59.2871,59.2457,59.2457,2000.0
2014-07-31 10:05:00,86.03,86.04,86.0,86.04,800.0,59.2664,59.2733,59.2457,59.2733,800.0
2014-07-31 10:10:00,86.02,86.04,86.02,86.04,1100.0,59.2595,59.2733,59.2595,59.2733,1100.0
2014-07-31 10:15:00,86.02,86.04,86.01,86.01,800.0,59.2595,59.2733,59.2526,59.2526,800.0
2014-07-31 10:20:00,86.04,86.04,86.03,86.03,1700.0,59.2733,59.2733,59.2664,59.2664,1700.0
2014-07-31 10:25:00,86.05,86.05,86.01,86.01,4200.0,59.2802,59.2802,59.2526,59.2526,4200.0
2014-07-31 10:30:00,86.01,86.01,86.01,86.01,0.0,59.2526,59.2526,59.2526,59.2526,0.0
2014-07-31 10:35:00,86.1,86.1,86.03,86.03,4200.0,59.3146,59.3146,59.2664,59.2664,4200.0
2014-07-31 10:40:00,86.03,86.03,86.01,86.03,7900.0,59.2664,59.2664,59.2526,59.2664,7900.0
2014-07-31 10:45:00,86.04,86.04,86.03,86.03,4300.0,59.2733,59.2733,59.2664,59.2664,4300.0
2014-07-31 10:50:00,86.03,86.03,86.01,86.01,1800.0,59.2664,59.2664,59.2526,59.2526,1800.0
2014-07-31 10:55:00,86.03,86.06,86.02,86.06,1100.0,59.2664,59.2871,59.2595,59.2871,1100.0
2014-07-31 11:00:00,86.06,86.07,86.05,86.05,1100.0,59.2871,59.294,59.2802,59.2802,1100.0
2014-07-31 11:05:00,86.07,86.12,86.07,86.09,4500.0,59.294,59.3284,59.294,59.3077,4500.0
2014-07-31 11:10:00,86.1,86.1,86.06,86.06,2800.0,59.3146,59.3146,59.2871,59.2871,2800.0
2014-07-31 11:15:00,86.09,86.1,86.06,86.06,1600.0,59.3077,59.3146,59.2871,59.2871,1600.0
2014-07-31 11:20:00,86.06,86.07,86.06,86.07,400.0,59.2871,59.294,59.2871,59.294,400.0
2014-07-31 11:25:00,86.07,86.12,86.07,86.08,2600.0,59.294,59.3284,59.294,59.3009,2600.0
2014-07-31 11:30:00,86.09,86.09,86.09,86.09,100.0,59.3077,59.3077,59.3077,59.3077,100.0
2014-07-31 11:35:00,86.08,86.11,86.08,86.09,1800.0,59.3009,59.3215,59.3009,59.3077,1800.0
2014-07-31 11:40:00,86.09,86.14,86.09,86.14,3000.0,59.3077,59.3422,59.3077,59.3422,3000.0
2014-07-31 11:45:00,86.14,86.14,86.11,86.14,2100.0,59.3422,59.3422,59.3215,59.3422,2100.0
2014-07-31 11:50:00,86.13,86.17,86.13,86.17,300.0,59.3353,59.3629,59.3353,59.3629,300.0
2014-07-31 11:55:00,86.14,86.14,86.12,86.14,3000.0,59.3422,59.3422,59.3284,59.3422,3000.0
2014-07-31 12:00:00,86.12,86.12,86.12,86.12,900.0,59.3284,59.3284,59.3284,59.3284,900.0
2014-07-31 12:05:00,86.11,86.11,86.11,86.11,200.0,59.3215,59.3215,59.3215,59.3215,200.0
2014-07-31 12:10:00,86.1,86.15,86.1,86.13,1600.0,59.3146,59.3491,59.3146,59.3353,1600.0
2014-07-31 12:15:00,86.13,86.15,86.13,86.15,14600.0,59.3353,59.3491,59.3353,59.3491,14600.0
2014-07-31 12:20:00,86.12,86.15,86.12,86.15,6500.0,59.3284,59.3491,59.3284,59.3491,6500.0
2014-07-31 12:25:00,86.15,86.15,86.11,86.15,1300.0,59.3491,59.3491,59.3215,59.3491,1300.0
2014-07-31 12:30:00,86.15,86.15,86.12,86.12,300.0,59.3491,59.3491,59.3284,59.3284,300.0
2014-07-31 12:35:00,86.13,86.14,86.12,86.12,3000.0,59.3353,59.3422,59.3284,59.3284,3000.0
2014-07-31 12:40:00,86.11,86.13,86.11,86.12,1600.0,59.3215,59.3353,59.3215,59.3284,1600.0
2014-07-31 12:45:00,86.14,86.14,86.14,86.14,200.0,59.3422,59.3422,59.3422,59.3422,200.0
2014-07-31 12:50:00,86.14,86.14,86.13,86.13,900.0,59.3422,59.3422,59.3353,59.3353,900.0
2014-07-31 12:55:00,86.12,86.13,86.12,86.13,3300.0,59.3284,59.3353,59.3284,59.3353,3300.0
2014-07-31 13:00:00,86.13,86.16,86.12,86.16,1800.0,59.3353,59.356,59.3284,59.356,1800.0
2014-07-31 13:05:00,86.16,86.16,86.14,86.15,5500.0,59.356,59.356,59.3422,59.3491,5500.0
2014-07-31 13:10:00,86.14,86.15,86.14,86.14,2500.0,59.3422,59.3491,59.3422,59.3422,2500.0
2014-07-31 13:15:00,86.14,86.14,86.14,86.14,1300.0,59.3422,59.3422,59.3422,59.3422,1300.0
2014-07-31 13:20:00,86.14,86.14,86.13,86.13,2000.0,59.3422,59.3422,59.3353,59.3353,2000.0
2014-07-31 13:25:00,86.13,86.13,86.11,86.11,2000.0,59.3353,59.3353,59.3215,59.3215,2000.0
2014-07-31 13:30:00,86.11,86.11,86.11,86.11,500.0,59.3215,59.3215,59.3215,59.3215,500.0
2014-07-31 13:35:00,86.12,86.12,86.1,86.1,2800.0,59.3284,59.3284,59.3146,59.3146,2800.0
2014-07-31 13:40:00,86.09,86.09,86.09,86.09,100.0,59.3077,59.3077,59.3077,59.3077,100.0
2014-07-31 13:45:00,86.1,86.1,86.06,86.06,3200.0,59.3146,59.3146,59.2871,59.2871,3200.0
2014-07-31 13:50:00,86.06,86.07,86.05,86.07,2000.0,59.2871,59.294,59.2802,59.294,2000.0
2014-07-31 13:55:00,86.05,86.06,86.05,86.05,1400.0,59.2802,59.2871,59.2802,59.2802,1400.0
2014-07-31 14:00:00,86.06,86.07,86.04,86.04,4600.0,59.2871,59.294,59.2733,59.2733,4600.0
2014-07-31 14:05:00,86.04,86.05,86.04,86.05,1400.0,59.2733,59.2802,59.2733,59.2802,1400.0
2014-07-31 14:10:00,86.05,86.07,86.0,86.0,1300.0,59.2802,59.294,59.2457,59.2457,1300.0
2014-07-31 14:15:00,86.01,86.02,85.99,86.0,9400.0,59.2526,59.2595,59.2389,59.2457,9400.0
2014-07-31 14:20:00,85.99,86.01,85.99,86.01,4500.0,59.2389,59.2526,59.2389,59.2526,4500.0
2014-07-31 14:25:00,86.01,86.04,86.01,86.04,2400.0,59.2526,59.2733,59.2526,59.2733,2400.0
2014-07-31 14:30:00,86.02,86.02,86.0,86.0,800.0,59.2595,59.2595,59.2457,59.2457,800.0
2014-07-31 14:35:00,86.01,86.01,86.01,86.01,300.0,59.2526,59.2526,59.2526,59.2526,300.0
2014-07-31 14:40:00,86.02,86.02,86.01,86.01,4300.0,59.2595,59.2595,59.2526,59.2526,4300.0
2014-07-31 14:45:00,86.04,86.04,86.04,86.04,1000.0,59.2733,59.2733,59.2733,59.2733,1000.0
2014-07-31 14:50:00,86.02,86.04,86.02,86.04,1500.0,59.2595,59.2733,59.2595,59.2733,1500.0
2014-07-31 14:55:00,86.04,86.09,86.04,86.07,1600.0,59.2733,59.3077,59.2733,59.294,1600.0
2014-07-31 15:00:00,86.04,86.04,85.97,85.97,1100.0,59.2733,59.2733,59.2251,59.2251,1100.0
2014-07-31 15:05:00,85.97,86.02,85.97,85.97,2500.0,59.2251,59.2595,59.2251,59.2251,2500.0
2014-07-31 15:10:00,86.02,86.02,85.98,85.99,600.0,59.2595,59.2595,59.232,59.2389,600.0
2014-07-31 15:15:00,85.98,85.99,85.97,85.97,2000.0,59.232,59.2389,59.2251,59.2251,2000.0
2014-07-31 15:20:00,85.98,86.02,85.97,85.98,12700.0,59.232,59.2595,59.2251,59.232,12700.0
2014-07-31 15:25:00,85.98,86.01,85.98,85.98,600.0,59.232,59.2526,59.232,59.232,600.0
2014-07-31 15:30:00,85.98,85.99,85.98,85.99,3200.0,59.232,59.2389,59.232,59.2389,3200.0
2014-07-31 15:35:00,85.98,85.99,85.98,85.99,1800.0,59.232,59.2389,59.232,59.2389,1800.0
2014-07-31 15:40:00,85.98,86.02,85.98,86.02,3100.0,59.232,59.2595,59.232,59.2595,3100.0
2014-07-31 15:45:00,86.0,86.01,85.98,85.98,7300.0,59.2457,59.2526,59.232,59.232,7300.0
2014-07-31 15:50:00,85.99,85.99,85.95,85.95,2800.0,59.2389,59.2389,59.2113,59.2113,2800.0
2014-07-31 15:55:00,85.96,86.02,85.95,85.98,5800.0,59.2182,59.2595,59.2113,59.232,5800.0
2014-08-01 09:30:00,85.93,86.04,85.93,86.04,4800.0,59.3548,59.4308,59.3548,59.4308,4800.0
2014-08-01 09:35:00,85.95,85.99,85.94,85.94,4800.0,59.3686,59.3962,59.3617,59.3617,4800.0
2014-08-01 09:40:00,85.99,86.02,85.93,85.97,15700.0,59.3962,59.4169,59.3548,59.3824,15700.0
2014-08-01 09:45:00,86.0,86.02,85.95,85.95,1600.0,59.4031,59.4169,59.3686,59.3686,1600.0
2014-08-01 09:50:00,85.99,85.99,85.99,85.99,400.0,59.3962,59.3962,59.3962,59.3962,400.0
2014-08-01 09:55:00,86.03,86.03,85.94,85.94,700.0,59.4238,59.4238,59.3617,59.3617,700.0
2014-08-01 10:00:00,85.92,85.94,85.88,85.92,4100.0,59.3479,59.3617,59.3202,59.3479,4100.0
2014-08-01 10:05:00,85.92,85.97,85.92,85.95,1500.0,59.3479,59.3824,59.3479,59.3686,1500.0
2014-08-01 10:10:00,85.97,86.03,85.96,86.01,153800.0,59.3824,59.4238,59.3755,59.41,153800.0
2014-08-01 10:15:00,86.01,86.01,85.91,85.91,3500.0,59.41,59.41,59.341,59.341,3500.0
2014-08-01 10:20:00,86.01,86.03,85.98,86.03,5500.0,59.41,59.4238,59.3893,59.4238,5500.0
2014-08-01 10:25:00,86.03,86.04,86.03,86.04,2800.0,59.4238,59.4308,59.4238,59.4308,2800.0
2014-08-01 10:30:00,86.03,86.03,86.03,86.03,4600.0,59.4238,59.4238,59.4238,59.4238,4600.0
2014-08-01 10:35:00,86.05,86.06,86.01,86.06,6300.0,59.4377,59.4446,59.41,59.4446,6300.0
2014-08-01 10:40:00,86.06,86.06,86.04,86.06,2200.0,59.4446,59.4446,59.4308,59.4446,2200.0
2014-08-01 10:45:00,86.09,86.09,86.09,86.09,300.0,59.4653,59.4653,59.4653,59.4653,300.0
2014-08-01 10:50:00,86.12,86.12,86.06,86.08,1500.0,59.486,59.486,59.4446,59.4584,1500.0
2014-08-01 10:55:00,86.07,86.09,86.06,86.06,7100.0,59.4515,59.4653,59.4446,59.4446,7100.0
2014-08-01 11:00:00,86.11,86.11,86.09,86.1,1900.0,59.4791,59.4791,59.4653,59.4722,1900.0
2014-08-01 11:05:00,86.08,86.08,86.07,86.08,800.0,59.4584,59.4584,59.4515,59.4584,800.0
2014-08-01 11:10:00,86.08,86.08,86.08,86.08,0.0,59.4584,59.4584,59.4584,59.4584,0.0
2014-08-01 11:15:00,86.1,86.12,86.1,86.12,1800.0,59.4722,59.486,59.4722,59.486,1800.0
2014-08-01 11:20:00,86.12,86.14,86.11,86.11,2100.0,59.486,59.4998,59.4791,59.4791,2100.0
2014-08-01 11:25:00,86.1,86.1,86.1,86.1,100.0,59.4722,59.4722,59.4722,59.4722,100.0
2014-08-01 11:30:00,86.11,86.13,86.1,86.11,1300.0,59.4791,59.4929,59.4722,59.4791,1300.0
2014-08-01 11:35:00,86.11,86.14,86.1,86.11,2000.0,59.4791,59.4998,59.4722,59.4791,2000.0
2014-08-01 11:40:00,86.1,86.14,86.1,86.13,1300.0,59.4722,59.4998,59.4722,59.4929,1300.0
2014-08-01 11:45:00,86.12,86.13,86.11,86.12,19500.0,59.486,59.4929,59.4791,59.486,19500.0
2014-08-01 11:50:00,86.11,86.13,86.1,86.13,23300.0,59.4791,59.4929,59.4722,59.4929,23300.0
2014-08-01 11:55:00,86.11,86.13,86.11,86.12,3900.0,59.4791,59.4929,59.4791,59.486,3900.0
2014-08-01 12:00:00,86.12,86.14,86.07,86.14,1800.0,59.486,59.4998,59.4515,59.4998,1800.0
2014-08-01 12:05:00,86.14,86.14,86.09,86.09,500.0,59.4998,59.4998,59.4653,59.4653,500.0
2014-08-01 12:10:00,86.09,86.09,86.05,86.05,6800.0,59.4653,59.4653,59.4377,59.4377,6800.0
2014-08-01 12:15:00,86.09,86.14,86.05,86.05,11000.0,59.4653,59.4998,59.4377,59.4377,11000.0
2014-08-01 12:20:00,86.08,86.12,86.07,86.09,13100.0,59.4584,59.486,59.4515,59.4653,13100.0
2014-08-01 12:25:00,86.09,86.13,86.08,86.09,4500.0,59.4653,59.4929,59.4584,59.4653,4500.0
2014-08-01 12:30:00,86.09,86.17,86.08,86.09,3500.0,59.4653,59.5205,59.4584,59.4653,3500.0
2014-08-01 12:35:00,86.1,86.11,86.09,86.11,14500.0,59.4722,59.4791,59.4653,59.4791,14500.0
2014-08-01 12:40:00,86.09,86.16,86.09,86.16,6200.0,59.4653,59.5136,59.4653,59.5136,6200.0
2014-08-01 12:45:00,86.11,86.11,86.1,86.11,800.0,59.4791,59.4791,59.4722,59.4791,800.0
2014-08-01 12:50:00,86.19,86.19,86.12,86.12,2000.0,59.5344,59.5344,59.486,59.486,2000.0
2014-08-01 12:55:00,86.16,86.16,86.12,86.12,1000.0,59.5136,59.5136,59.486,59.486,1000.0
2014-08-01 13:00:00,86.11,86.14,86.1,86.12,3900.0,59.4791,59.4998,59.4722,59.486,3900.0
2014-08-01 13:05:00,86.11,86.14,86.11,86.11,2300.0,59.4791,59.4998,59.4791,59.4791,2300.0
2014-08-01 13:10:00,86.12,86.13,86.11,86.12,1800.0,59.486,59.4929,59.4791,59.486,1800.0
2014-08-01 13:15:00,86.11,86.12,86.08,86.09,1000.0,59.4791,59.486,59.4584,59.4653,1000.0
2014-08-01 13:20:00,86.09,86.11,86.09,86.1,1200.0,59.4653,59.4791,59.4653,59.4722,1200.0
2014-08-01 13:25:00,86.08,86.11,86.08,86.1,500.0,59.4584,59.4791,59.4584,59.4722,500.0
2014-08-01 13:30:00,86.09,86.1,86.07,86.07,800.0,59.4653,59.4722,59.4515,59.4515,800.0
2014-08-01 13:35:00,86.07,86.18,86.07,86.1,2200.0,59.4515,59.5275,59.4515,59.4722,2200.0
2014-08-01 13:40:00,86.09,86.1,86.09,86.1,600.0,59.4653,59.4722,59.4653,59.4722,600.0
2014-08-01 13:45:00,86.09,86.1,86.09,86.1,400.0,59.4653,59.4722,59.4653,59.4722,400.0
2014-08-01 13:50:00,86.09,86.1,86.09,86.09,2600.0,59.4653,59.4722,59.4653,59.4653,2600.0
2014-08-01 13:55:00,86.09,86.09,86.08,86.08,1300.0,59.4653,59.4653,59.4584,59.4584,1300.0
2014-08-01 14:00:00,86.08,86.08,86.05,86.05,600.0,59.4584,59.4584,59.4377,59.4377,600.0
2014-08-01 14:05:00,86.06,86.07,86.06,86.07,800.0,59.4446,59.4515,59.4446,59.4515,800.0
2014-08-01 14:10:00,86.08,86.08,86.04,86.07,1500.0,59.4584,59.4584,59.4308,59.4515,1500.0
2014-08-01 14:15:00,86.07,86.07,86.05,86.06,9100.0,59.4515,59.4515,59.4377,59.4446,9100.0
2014-08-01 14:20:00,86.06,86.06,86.06,86.06,100.0,59.4446,59.4446,59.4446,59.4446,100.0
2014-08-01 14:25:00,86.06,86.06,86.05,86.05,1300.0,59.4446,59.4446,59.4377,59.4377,1300.0
2014-08-01 14:30:00,86.07,86.07,86.03,86.03,2300.0,59.4515,59.4515,59.4238,59.4238,2300.0
2014-08-01 14:35:00,86.03,86.09,86.02,86.09,4700.0,59.4238,59.4653,59.4169,59.4653,4700.0
2014-08-01 14:40:00,86.1,86.1,86.05,86.05,6700.0,59.4722,59.4722,59.4377,59.4377,6700.0
2014-08-01 14:45:00,86.05,86.06,86.04,86.05,900.0,59.4377,59.4446,59.4308,59.4377,900.0
2014-08-01 14:50:00,86.02,86.08,86.02,86.08,800.0,59.4169,59.4584,59.4169,59.4584,800.0
2014-08-01 14:55:00,86.12,86.14,86.07,86.08,15400.0,59.486,59.4998,59.4515,59.4584,15400.0
2014-08-01 15:00:00,86.07,86.07,86.05,86.05,700.0,59.4515,59.4515,59.4377,59.4377,700.0
2014-08-01 15:05:00,86.08,86.08,86.07,86.08,2100.0,59.4584,59.4584,59.4515,59.4584,2100.0
2014-08-01 15:10:00,86.09,86.13,86.08,86.08,6300.0,59.4653,59.4929,59.4584,59.4584,6300.0
2014-08-01 15:15:00,86.08,86.08,86.03,86.06,500.0,59.4584,59.4584,59.4238,59.4446,500.0
2014-08-01 15:20:00,86.03,86.09,86.02,86.05,1500.0,59.4238,59.4653,59.4169,59.4377,1500.0
2014-08-01 15:25:00,86.03,86.1,86.03,86.08,2600.0,59.4238,59.4722,59.4238,59.4584,2600.0
2014-08-01 15:30:00,86.08,86.15,86.06,86.06,4300.0,59.4584,59.5067,59.4446,59.4446,4300.0
2014-08-01 15:35:00,86.09,86.09,86.06,86.08,2100.0,59.4653,59.4653,59.4446,59.4584,2100.0
2014-08-01 15:40:00,86.06,86.08,86.06,86.06,900.0,59.4446,59.4584,59.4446,59.4446,900.0
2014-08-01 15:45:00,86.08,86.08,86.07,86.08,1000.0,59.4584,59.4584,59.4515,59.4584,1000.0
2014-08-01 15:50:00,86.08,86.17,86.07,86.15,35100.0,59.4584,59.5205,59.4515,59.5067,35100.0
2014-08-01 15:55:00,86.15,86.22,86.08,86.21,53400.0,59.5067,59.5551,59.4584,59.5482,53400.0
2014-08-04 09:30:00,86.3,86.33,86.3,86.33,6400.0,59.6103,59.6311,59.6103,59.6311,6400.0
2014-08-04 09:35:00,86.32,86.33,86.32,86.33,400.0,59.6242,59.6311,59.6242,59.6311,400.0
2014-08-04 09:40:00,86.33,86.33,86.32,86.33,3800.0,59.6311,59.6311,59.6242,59.6311,3800.0
2014-08-04 09:45:00,86.21,86.28,86.21,86.28,200.0,59.5482,59.5965,59.5482,59.5965,200.0
2014-08-04 09:50:00,86.27,86.28,86.27,86.27,600.0,59.5896,59.5965,59.5896,59.5896,600.0
2014-08-04 09:55:00,86.29,86.29,86.22,86.22,800.0,59.6034,59.6034,59.5551,59.5551,800.0
2014-08-04 10:00:00,86.21,86.21,86.21,86.21,300.0,59.5482,59.5482,59.5482,59.5482,300.0
2014-08-04 10:05:00,86.26,86.29,86.25,86.25,400.0,59.5827,59.6034,59.5758,59.5758,400.0
2014-08-04 10:10:00,86.26,86.28,86.26,86.28,1400.0,59.5827,59.5965,59.5827,59.5965,1400.0
2014-08-04 10:15:00,86.25,86.29,86.25,86.29,1500.0,59.5758,59.6034,59.5758,59.6034,1500.0
2014-08-04 10:20:00,86.3,86.3,86.29,86.3,300.0,59.6103,59.6103,59.6034,59.6103,300.0
2014-08-04 10:25:00,86.28,86.28,86.28,86.28,300.0,59.5965,59.5965,59.5965,59.5965,300.0
2014-08-04 10:30:00,86.3,86.3,86.3,86.3,300.0,59.6103,59.6103,59.6103,59.6103,300.0
2014-08-04 10:35:00,86.3,86.3,86.3,86.3,0.0,59.6103,59.6103,59.6103,59.6103,0.0
2014-08-04 10:40:00,86.3,86.3,86.3,86.3,700.0,59.6103,59.6103,59.6103,59.6103,700.0
2014-08-04 10:45:00,86.3,86.3,86.27,86.3,2800.0,59.6103,59.6103,59.5896,59.6103,2800.0
2014-08-04 10:50:00,86.3,86.3,86.3,86.3,200.0,59.6103,59.6103,59.6103,59.6103,200.0
2014-08-04 10:55:00,86.26,86.3,86.26,86.26,6100.0,59.5827,59.6103,59.5827,59.5827,6100.0
2014-08-04 11:00:00,86.26,86.28,86.26,86.26,1300.0,59.5827,59.5965,59.5827,59.5827,1300.0
2014-08-04 11:05:00,86.3,86.3,86.3,86.3,300.0,59.6103,59.6103,59.6103,59.6103,300.0
2014-08-04 11:10:00,86.27,86.29,86.27,86.29,800.0,59.5896,59.6034,59.5896,59.6034,800.0
2014-08-04 11:15:00,86.3,86.3,86.3,86.3,300.0,59.6103,59.6103,59.6103,59.6103,300.0
2014-08-04 11:20:00,86.29,86.3,86.29,86.29,700.0,59.6034,59.6103,59.6034,59.6034,700.0
2014-08-04 11:25:00,86.29,86.29,86.29,86.29,300.0,59.6034,59.6034,59.6034,59.6034,300.0
2014-08-04 11:30:00,86.29,86.29,86.29,86.29,100.0,59.6034,59.6034,59.6034,59.6034,100.0
2014-08-04 11:35:00,86.29,86.3,86.28,86.28,900.0,59.6034,59.6103,59.5965,59.5965,900.0
2014-08-04 11:40:00,86.3,86.3,86.26,86.26,900.0,59.6103,59.6103,59.5827,59.5827,900.0
2014-08-04 11:45:00,86.28,86.3,86.26,86.26,3900.0,59.5965,59.6103,59.5827,59.5827,3900.0
2014-08-04 11:50:00,86.29,86.29,86.26,86.26,400.0,59.6034,59.6034,59.5827,59.5827,400.0
2014-08-04 11:55:00,86.3,86.3,86.3,86.3,100.0,59.6103,59.6103,59.6103,59.6103,100.0
2014-08-04 12:00:00,86.29,86.3,86.29,86.3,600.0,59.6034,59.6103,59.6034,59.6103,600.0
2014-08-04 12:05:00,86.28,86.3,86.28,86.29,400.0,59.5965,59.6103,59.5965,59.6034,400.0
2014-08-04 12:10:00,86.27,86.27,86.27,86.27,100.0,59.5896,59.5896,59.5896,59.5896,100.0
2014-08-04 12:15:00,86.3,86.3,86.28,86.29,2700.0,59.6103,59.6103,59.5965,59.6034,2700.0
2014-08-04 12:20:00,86.29,86.29,86.27,86.27,900.0,59.6034,59.6034,59.5896,59.5896,900.0
2014-08-04 12:25:00,86.26,86.26,86.26,86.26,200.0,59.5827,59.5827,59.5827,59.5827,200.0
2014-08-04 12:30:00,86.28,86.3,86.28,86.3,700.0,59.5965,59.6103,59.5965,59.6103,700.0
2014-08-04 12:35:00,86.26,86.26,86.26,86.26,300.0,59.5827,59.5827,59.5827,59.5827,300.0
2014-08-04 12:40:00,86.3,86.3,86.29,86.29,600.0,59.6103,59.6103,59.6034,59.6034,600.0
2014-08-04 12:45:00,86.29,86.29,86.29,86.29,0.0,59.6034,59.6034,59.6034,59.6034,0.0
2014-08-04 12:50:00,86.3,86.3,86.29,86.29,2600.0,59.6103,59.6103,59.6034,59.6034,2600.0
2014-08-04 12:55:00,86.3,86.3,86.3,86.3,1500.0,59.6103,59.6103,59.6103,59.6103,1500.0
2014-08-04 13:00:00,86.29,86.3,86.27,86.27,2100.0,59.6034,59.6103,59.5896,59.5896,2100.0
2014-08-04 13:05:00,86.27,86.28,86.27,86.28,300.0,59.5896,59.5965,59.5896,59.5965,300.0
2014-08-04 13:10:00,86.27,86.3,86.27,86.3,1200.0,59.5896,59.6103,59.5896,59.6103,1200.0
2014-08-04 13:15:00,86.29,86.29,86.28,86.29,800.0,59.6034,59.6034,59.5965,59.6034,800.0
2014-08-04 13:20:00,86.3,86.3,86.3,86.3,200.0,59.6103,59.6103,59.6103,59.6103,200.0
2014-08-04 13:25:00,86.29,86.3,86.25,86.3,3000.0,59.6034,59.6103,59.5758,59.6103,3000.0
2014-08-04 13:30:00,86.28,86.28,86.28,86.28,500.0,59.5965,59.5965,59.5965,59.5965,500.0
2014-08-04 13:35:00,86.27,86.27,86.27,86.27,100.0,59.5896,59.5896,59.5896,59.5896,100.0
2014-08-04 13:40:00,86.28,86.28,86.26,86.27,600.0,59.5965,59.5965,59.5827,59.5896,600.0
2014-08-04 13:45:00,86.29,86.29,86.28,86.29,600.0,59.6034,59.6034,59.5965,59.6034,600.0
2014-08-04 13:50:00,86.26,86.28,86.26,86.28,800.0,59.5827,59.5965,59.5827,59.5965,800.0
2014-08-04 13:55:00,86.26,86.29,86.26,86.29,1500.0,59.5827,59.6034,59.5827,59.6034,1500.0
2014-08-04 14:00:00,86.26,86.29,86.24,86.27,50800.0,59.5827,59.6034,59.5689,59.5896,50800.0
2014-08-04 14:05:00,86.28,86.28,86.25,86.28,600.0,59.5965,59.5965,59.5758,59.5965,600.0
2014-08-04 14:10:00,86.25,86.25,86.25,86.25,100.0,59.5758,59.5758,59.5758,59.5758,100.0
2014-08-04 14:15:00,86.24,86.24,86.24,86.24,1300.0,59.5689,59.5689,59.5689,59.5689,1300.0
2014-08-04 14:20:00,86.27,86.28,86.27,86.28,800.0,59.5896,59.5965,59.5896,59.5965,800.0
2014-08-04 14:25:00,86.25,86.25,86.25,86.25,400.0,59.5758,59.5758,59.5758,59.5758,400.0
2014-08-04 14:30:00,86.27,86.28,86.24,86.28,2300.0,59.5896,59.5965,59.5689,59.5965,2300.0
2014-08-04 14:35:00,86.28,86.28,86.26,86.27,800.0,59.5965,59.5965,59.5827,59.5896,800.0
2014-08-04 14:40:00,86.24,86.26,86.24,86.26,400.0,59.5689,59.5827,59.5689,59.5827,400.0
2014-08-04 14:45:00,86.26,86.26,86.26,86.26,300.0,59.5827,59.5827,59.5827,59.5827,300.0
2014-08-04 14:50:00,86.24,86.28,86.24,86.26,10000.0,59.5689,59.5965,59.5689,59.5827,10000.0
2014-08-04 14:55:00,86.26,86.29,86.26,86.28,7700.0,59.5827,59.6034,59.5827,59.5965,7700.0
2014-08-04 15:00:00,86.28,86.3,86.25,86.25,12300.0,59.5965,59.6103,59.5758,59.5758,12300.0
2014-08-04 15:05:00,86.28,86.28,86.24,86.27,1500.0,59.5965,59.5965,59.5689,59.5896,1500.0
2014-08-04 15:10:00,86.26,86.27,86.26,86.27,900.0,59.5827,59.5896,59.5827,59.5896,900.0
2014-08-04 15:15:00,86.26,86.29,86.26,86.26,2100.0,59.5827,59.6034,59.5827,59.5827,2100.0
2014-08-04 15:20:00,86.3,86.3,86.25,86.26,1500.0,59.6103,59.6103,59.5758,59.5827,1500.0
2014-08-04 15:25:00,86.27,86.3,86.24,86.27,3200.0,59.5896,59.6103,59.5689,59.5896,3200.0
2014-08-04 15:30:00,86.27,86.3,86.24,86.24,1900.0,59.5896,59.6103,59.5689,59.5689,1900.0
2014-08-04 15:35:00,86.24,86.26,86.22,86.26,1200.0,59.5689,59.5827,59.5551,59.5827,1200.0
2014-08-04 15:40:00,86.24,86.24,86.22,86.23,900.0,59.5689,59.5689,59.5551,59.562,900.0
2014-08-04 15:45:00,86.26,86.3,86.23,86.3,2700.0,59.5827,59.6103,59.562,59.6103,2700.0
2014-08-04 15:50:00,86.25,86.3,86.2,86.27,5100.0,59.5758,59.6103,59.5413,59.5896,5100.0
2014-08-04 15:55:00,86.25,86.27,86.22,86.26,15100.0,59.5758,59.5896,59.5551,59.5827,15100.0
2014-08-05 09:30:00,86.29,86.29,86.26,86.29,21100.0,59.6034,59.6034,59.5827,59.6034,21100.0
2014-08-05 09:35:00,86.22,86.28,86.22,86.27,3700.0,59.5551,59.5965,59.5551,59.5896,3700.0
2014-08-05 09:40:00,86.28,86.28,86.21,86.21,1600.0,59.5965,59.5965,59.5482,59.5482,1600.0
2014-08-05 09:45:00,86.22,86.23,86.21,86.21,1500.0,59.5551,59.562,59.5482,59.5482,1500.0
2014-08-05 09:50:00,86.21,86.23,86.15,86.15,3600.0,59.5482,59.562,59.5067,59.5067,3600.0
2014-08-05 09:55:00,86.21,86.22,86.21,86.22,1000.0,59.5482,59.5551,59.5482,59.5551,1000.0
2014-08-05 10:00:00,86.16,86.17,86.12,86.12,3600.0,59.5136,59.5205,59.486,59.486,3600.0
2014-08-05 10:05:00,86.16,86.16,86.1,86.1,1000.0,59.5136,59.5136,59.4722,59.4722,1000.0
2014-08-05 10:10:00,86.16,86.16,86.13,86.14,1600.0,59.5136,59.5136,59.4929,59.4998,1600.0
2014-08-05 10:15:00,86.12,86.13,86.12,86.12,900.0,59.486,59.4929,59.486,59.486,900.0
2014-08-05 10:20:00,86.07,86.12,86.07,86.12,300.0,59.4515,59.486,59.4515,59.486,300.0
2014-08-05 10:25:00,86.06,86.09,86.06,86.09,700.0,59.4446,59.4653,59.4446,59.4653,700.0
2014-08-05 10:30:00,86.11,86.11,86.09,86.09,1100.0,59.4791,59.4791,59.4653,59.4653,1100.0
2014-08-05 10:35:00,86.09,86.09,86.09,86.09,200.0,59.4653,59.4653,59.4653,59.4653,200.0
2014-08-05 10:40:00,86.14,86.14,86.04,86.04,1800.0,59.4998,59.4998,59.4308,59.4308,1800.0
2014-08-05 10:45:00,86.04,86.04,86.04,86.04,0.0,59.4308,59.4308,59.4308,59.4308,0.0
2014-08-05 10:50:00,86.1,86.12,86.1,86.12,400.0,59.4722,59.486,59.4722,59.486,400.0
2014-08-05 10:55:00,86.07,86.14,86.07,86.13,2800.0,59.4515,59.4998,59.4515,59.4929,2800.0
2014-08-05 11:00:00,86.1,86.14,86.1,86.13,1800.0,59.4722,59.4998,59.4722,59.4929,1800.0
2014-08-05 11:05:00,86.14,86.14,86.14,86.14,200.0,59.4998,59.4998,59.4998,59.4998,200.0
2014-08-05 11:10:00,86.16,86.16,86.16,86.16,2700.0,59.5136,59.5136,59.5136,59.5136,2700.0
2014-08-05 11:15:00,86.14,86.14,86.14,86.14,5500.0,59.4998,59.4998,59.4998,59.4998,5500.0
2014-08-05 11:20:00,86.14,86.14,86.1,86.13,1600.0,59.4998,59.4998,59.4722,59.4929,1600.0
2014-08-05 11:25:00,86.13,86.13,86.13,86.13,0.0,59.4929,59.4929,59.4929,59.4929,0.0
2014-08-05 11:30:00,86.13,86.13,86.13,86.13,0.0,59.4929,59.4929,59.4929,59.4929,0.0
2014-08-05 11:35:00,86.09,86.15,86.09,86.15,400.0,59.4653,59.5067,59.4653,59.5067,400.0
2014-08-05 11:40:00,86.1,86.12,86.1,86.12,1000.0,59.4722,59.486,59.4722,59.486,1000.0
2014-08-05 11:45:00,86.14,86.16,86.14,86.16,1200.0,59.4998,59.5136,59.4998,59.5136,1200.0
2014-08-05 11:50:00,86.16,86.16,86.12,86.12,2400.0,59.5136,59.5136,59.486,59.486,2400.0
2014-08-05 11:55:00,86.13,86.16,86.12,86.16,7500.0,59.4929,59.5136,59.486,59.5136,7500.0
2014-08-05 12:00:00,86.12,86.16,86.12,86.14,1400.0,59.486,59.5136,59.486,59.4998,1400.0
2014-08-05 12:05:00,86.15,86.15,86.13,86.13,500.0,59.5067,59.5067,59.4929,59.4929,500.0
2014-08-05 12:10:00,86.13,86.16,86.13,86.15,2800.0,59.4929,59.5136,59.4929,59.5067,2800.0
2014-08-05 12:15:00,86.13,86.16,86.13,86.16,700.0,59.4929,59.5136,59.4929,59.5136,700.0
2014-08-05 12:20:00,86.15,86.15,86.15,86.15,700.0,59.5067,59.5067,59.5067,59.5067,700.0
2014-08-05 12:25:00,86.13,86.14,86.12,86.12,1800.0,59.4929,59.4998,59.486,59.486,1800.0
2014-08-05 12:30:00,86.13,86.13,86.13,86.13,800.0,59.4929,59.4929,59.4929,59.4929,800.0
2014-08-05 12:35:00,86.13,86.15,86.13,86.15,2500.0,59.4929,59.5067,59.4929,59.5067,2500.0
2014-08-05 12:40:00,86.13,86.18,86.13,86.18,2600.0,59.4929,59.5275,59.4929,59.5275,2600.0
2014-08-05 12:45:00,86.15,86.2,86.15,86.2,1700.0,59.5067,59.5413,59.5067,59.5413,1700.0
2014-08-05 12:50:00,86.22,86.23,86.2,86.23,1600.0,59.5551,59.562,59.5413,59.562,1600.0
2014-08-05 12:55:00,86.2,86.2,86.2,86.2,400.0,59.5413,59.5413,59.5413,59.5413,400.0
2014-08-05 13:00:00,86.18,86.22,86.17,86.2,1900.0,59.5275,59.5551,59.5205,59.5413,1900.0
2014-08-05 13:05:00,86.17,86.24,86.17,86.24,9800.0,59.5205,59.5689,59.5205,59.5689,9800.0
2014-08-05 13:10:00,86.23,86.23,86.22,86.22,1500.0,59.562,59.562,59.5551,59.5551,1500.0
2014-08-05 13:15:00,86.22,86.23,86.21,86.21,7200.0,59.5551,59.562,59.5482,59.5482,7200.0
2014-08-05 13:20:00,86.2,86.21,86.19,86.21,1500.0,59.5413,59.5482,59.5344,59.5482,1500.0
2014-08-05 13:25:00,86.21,86.21,86.19,86.19,600.0,59.5482,59.5482,59.5344,59.5344,600.0
2014-08-05 13:30:00,86.19,86.19,86.19,86.19,100.0,59.5344,59.5344,59.5344,59.5344,100.0
2014-08-05 13:35:00,86.21,86.23,86.21,86.23,2000.0,59.5482,59.562,59.5482,59.562,2000.0
2014-08-05 13:40:00,86.28,86.28,86.28,86.28,100.0,59.5965,59.5965,59.5965,59.5965,100.0
2014-08-05 13:45:00,86.26,86.26,86.22,86.22,4200.0,59.5827,59.5827,59.5551,59.5551,4200.0
2014-08-05 13:50:00,86.22,86.22,86.22,86.22,0.0,59.5551,59.5551,59.5551,59.5551,0.0
2014-08-05 13:55:00,86.23,86.23,86.22,86.22,500.0,59.562,59.562,59.5551,59.5551,500.0
2014-08-05 14:00:00,86.26,86.28,86.23,86.27,8000.0,59.5827,59.5965,59.562,59.5896,8000.0
2014-08-05 14:05:00,86.3,86.31,86.3,86.31,1200.0,59.6103,59.6172,59.6103,59.6172,1200.0
2014-08-05 14:10:00,86.31,86.31,86.31,86.31,0.0,59.6172,59.6172,59.6172,59.6172,0.0
2014-08-05 14:15:00,86.26,86.28,86.26,86.27,3500.0,59.5827,59.5965,59.5827,59.5896,3500.0
2014-08-05 14:20:00,86.27,86.27,86.27,86.27,0.0,59.5896,59.5896,59.5896,59.5896,0.0
2014-08-05 14:25:00,86.28,86.28,86.28,86.28,100.0,59.5965,59.5965,59.5965,59.5965,100.0
2014-08-05 14:30:00,86.28,86.28,86.25,86.25,2200.0,59.5965,59.5965,59.5758,59.5758,2200.0
2014-08-05 14:35:00,86.26,86.26,86.25,86.26,1900.0,59.5827,59.5827,59.5758,59.5827,1900.0
2014-08-05 14:40:00,86.24,86.27,86.24,86.24,1500.0,59.5689,59.5896,59.5689,59.5689,1500.0
2014-08-05 14:45:00,86.27,86.27,86.25,86.26,2600.0,59.5896,59.5896,59.5758,59.5827,2600.0
2014-08-05 14:50:00,86.26,86.26,86.24,86.26,700.0,59.5827,59.5827,59.5689,59.5827,700.0
2014-08-05 14:55:00,86.25,86.26,86.25,86.26,500.0,59.5758,59.5827,59.5758,59.5827,500.0
2014-08-05 15:00:00,86.24,86.26,86.24,86.25,2100.0,59.5689,59.5827,59.5689,59.5758,2100.0
2014-08-05 15:05:00,86.25,86.26,86.25,86.26,1000.0,59.5758,59.5827,59.5758,59.5827,1000.0
2014-08-05 15:10:00,86.26,86.27,86.26,86.26,1000.0,59.5827,59.5896,59.5827,59.5827,1000.0
2014-08-05 15:15:00,86.28,86.28,86.26,86.28,600.0,59.5965,59.5965,59.5827,59.5965,600.0
2014-08-05 15:20:00,86.28,86.28,86.27,86.28,6200.0,59.5965,59.5965,59.5896,59.5965,6200.0
2014-08-05 15:25:00,86.27,86.28,86.27,86.28,2300.0,59.5896,59.5965,59.5896,59.5965,2300.0
2014-08-05 15:30:00,86.29,86.31,86.28,86.29,10900.0,59.6034,59.6172,59.5965,59.6034,10900.0
2014-08-05 15:35:00,86.3,86.31,86.28,86.29,3100.0,59.6103,59.6172,59.5965,59.6034,3100.0
2014-08-05 15:40:00,86.3,86.33,86.3,86.31,5400.0,59.6103,59.6311,59.6103,59.6172,5400.0
2014-08-05 15:45:00,86.31,86.33,86.3,86.33,2900.0,59.6172,59.6311,59.6103,59.6311,2900.0
2014-08-05 15:50:00,86.33,86.33,86.26,86.33,85600.0,59.6311,59.6311,59.5827,59.6311,85600.0
2014-08-05 15:55:00,86.33,86.35,86.32,86.34,4700.0,59.6311,59.6449,59.6242,59.638,4700.0
2014-08-06 09:30:00,86.48,86.48,86.35,86.46,5100.0,59.7347,59.7347,59.6449,59.7209,5100.0
2014-08-06 09:35:00,86.41,86.43,86.41,86.41,3200.0,59.6863,59.7001,59.6863,59.6863,3200.0
2014-08-06 09:40:00,86.41,86.41,86.36,86.4,7600.0,59.6863,59.6863,59.6518,59.6794,7600.0
2014-08-06 09:45:00,86.36,86.4,86.35,86.38,15000.0,59.6518,59.6794,59.6449,59.6656,15000.0
2014-08-06 09:50:00,86.4,86.41,86.38,86.4,4600.0,59.6794,59.6863,59.6656,59.6794,4600.0
2014-08-06 09:55:00,86.41,86.41,86.4,86.4,2700.0,59.6863,59.6863,59.6794,59.6794,2700.0
2014-08-06 10:00:00,86.4,86.42,86.39,86.4,2200.0,59.6794,59.6932,59.6725,59.6794,2200.0
2014-08-06 10:05:00,86.39,86.4,86.37,86.4,7200.0,59.6725,59.6794,59.6587,59.6794,7200.0
2014-08-06 10:10:00,86.4,86.42,86.39,86.4,7100.0,59.6794,59.6932,59.6725,59.6794,7100.0
2014-08-06 10:15:00,86.42,86.42,86.4,86.4,1900.0,59.6932,59.6932,59.6794,59.6794,1900.0
2014-08-06 10:20:00,86.4,86.43,86.4,86.42,2000.0,59.6794,59.7001,59.6794,59.6932,2000.0
2014-08-06 10:25:00,86.41,86.43,86.39,86.4,2900.0,59.6863,59.7001,59.6725,59.6794,2900.0
2014-08-06 10:30:00,86.4,86.4,86.4,86.4,0.0,59.6794,59.6794,59.6794,59.6794,0.0
2014-08-06 10:35:00,86.42,86.43,86.4,86.42,1000.0,59.6932,59.7001,59.6794,59.6932,1000.0
2014-08-06 10:40:00,86.39,86.43,86.39,86.43,1200.0,59.6725,59.7001,59.6725,59.7001,1200.0
2014-08-06 10:45:00,86.42,86.43,86.42,86.43,2600.0,59.6932,59.7001,59.6932,59.7001,2600.0
2014-08-06 10:50:00,86.41,86.44,86.41,86.43,2400.0,59.6863,59.707,59.6863,59.7001,2400.0
2014-08-06 10:55:00,86.42,86.42,86.41,86.42,3300.0,59.6932,59.6932,59.6863,59.6932,3300.0
2014-08-06 11:00:00,86.42,86.43,86.42,86.43,1700.0,59.6932,59.7001,59.6932,59.7001,1700.0
2014-08-06 11:05:00,86.4,86.42,86.4,86.42,2600.0,59.6794,59.6932,59.6794,59.6932,2600.0
2014-08-06 11:10:00,86.42,86.42,86.41,86.41,1000.0,59.6932,59.6932,59.6863,59.6863,1000.0
2014-08-06 11:15:00,86.4,86.42,86.4,86.42,900.0,59.6794,59.6932,59.6794,59.6932,900.0
2014-08-06 11:20:00,86.4,86.42,86.4,86.41,9000.0,59.6794,59.6932,59.6794,59.6863,9000.0
2014-08-06 11:25:00,86.4,86.42,86.39,86.41,9300.0,59.6794,59.6932,59.6725,59.6863,9300.0
2014-08-06 11:30:00,86.42,86.42,86.41,86.41,2900.0,59.6932,59.6932,59.6863,59.6863,2900.0
2014-08-06 11:35:00,86.43,86.43,86.4,86.42,800.0,59.7001,59.7001,59.6794,59.6932,800.0
2014-08-06 11:40:00,86.42,86.43,86.41,86.42,3500.0,59.6932,59.7001,59.6863,59.6932,3500.0
2014-08-06 11:45:00,86.43,86.44,86.42,86.43,3800.0,59.7001,59.707,59.6932,59.7001,3800.0
2014-08-06 11:50:00,86.43,86.44,86.41,86.43,4700.0,59.7001,59.707,59.6863,59.7001,4700.0
2014-08-06 11:55:00,86.44,86.44,86.43,86.44,2600.0,59.707,59.707,59.7001,59.707,2600.0
2014-08-06 12:00:00,86.44,86.44,86.41,86.41,4500.0,59.707,59.707,59.6863,59.6863,4500.0
2014-08-06 12:05:00,86.41,86.44,86.41,86.44,3500.0,59.6863,59.707,59.6863,59.707,3500.0
2014-08-06 12:10:00,86.44,86.44,86.42,86.43,3200.0,59.707,59.707,59.6932,59.7001,3200.0
2014-08-06 12:15:00,86.43,86.48,86.42,86.48,7500.0,59.7001,59.7347,59.6932,59.7347,7500.0
2014-08-06 12:20:00,86.48,86.49,86.46,86.47,5500.0,59.7347,59.7416,59.7209,59.7278,5500.0
2014-08-06 12:25:00,86.46,86.48,86.46,86.47,6100.0,59.7209,59.7347,59.7209,59.7278,6100.0
2014-08-06 12:30:00,86.47,86.47,86.45,86.45,1200.0,59.7278,59.7278,59.714,59.714,1200.0
2014-08-06 12:35:00,86.45,86.45,86.43,86.43,2900.0,59.714,59.714,59.7001,59.7001,2900.0
2014-08-06 12:40:00,86.44,86.44,86.43,86.43,400.0,59.707,59.707,59.7001,59.7001,400.0
2014-08-06 12:45:00,86.44,86.45,86.44,86.45,300.0,59.707,59.714,59.707,59.714,300.0
2014-08-06 12:50:00,86.47,86.47,86.43,86.46,1500.0,59.7278,59.7278,59.7001,59.7209,1500.0
2014-08-06 12:55:00,86.45,86.45,86.44,86.44,17100.0,59.714,59.714,59.707,59.707,17100.0
2014-08-06 13:00:00,86.45,86.45,86.43,86.45,400.0,59.714,59.714,59.7001,59.714,400.0
2014-08-06 13:05:00,86.44,86.46,86.44,86.46,1500.0,59.707,59.7209,59.707,59.7209,1500.0
2014-08-06 13:10:00,86.44,86.44,86.42,86.42,1800.0,59.707,59.707,59.6932,59.6932,1800.0
2014-08-06 13:15:00,86.43,86.45,86.41,86.42,3600.0,59.7001,59.714,59.6863,59.6932,3600.0
2014-08-06 13:20:00,86.42,86.42,86.42,86.42,300.0,59.6932,59.6932,59.6932,59.6932,300.0
2014-08-06 13:25:00,86.42,86.45,86.41,86.45,1200.0,59.6932,59.714,59.6863,59.714,1200.0
2014-08-06 13:30:00,86.44,86.45,86.42,86.42,2700.0,59.707,59.714,59.6932,59.6932,2700.0
2014-08-06 13:35:00,86.41,86.42,86.41,86.41,4600.0,59.6863,59.6932,59.6863,59.6863,4600.0
2014-08-06 13:40:00,86.41,86.41,86.4,86.4,2500.0,59.6863,59.6863,59.6794,59.6794,2500.0
2014-08-06 13:45:00,86.4,86.4,86.39,86.4,6100.0,59.6794,59.6794,59.6725,59.6794,6100.0
2014-08-06 13:50:00,86.4,86.4,86.39,86.39,9400.0,59.6794,59.6794,59.6725,59.6725,9400.0
2014-08-06 13:55:00,86.39,86.4,86.38,86.39,8200.0,59.6725,59.6794,59.6656,59.6725,8200.0
2014-08-06 14:00:00,86.38,86.4,86.38,86.4,2300.0,59.6656,59.6794,59.6656,59.6794,2300.0
2014-08-06 14:05:00,86.39,86.39,86.39,86.39,500.0,59.6725,59.6725,59.6725,59.6725,500.0
2014-08-06 14:10:00,86.39,86.4,86.38,86.39,4200.0,59.6725,59.6794,59.6656,59.6725,4200.0
2014-08-06 14:15:00,86.39,86.4,86.38,86.38,1900.0,59.6725,59.6794,59.6656,59.6656,1900.0
2014-08-06 14:20:00,86.38,86.39,86.38,86.38,3700.0,59.6656,59.6725,59.6656,59.6656,3700.0
2014-08-06 14:25:00,86.39,86.39,86.37,86.39,1000.0,59.6725,59.6725,59.6587,59.6725,1000.0
2014-08-06 14:30:00,86.38,86.46,86.38,86.39,11300.0,59.6656,59.7209,59.6656,59.6725,11300.0
2014-08-06 14:35:00,86.41,86.47,86.4,86.4,7400.0,59.6863,59.7278,59.6794,59.6794,7400.0
2014-08-06 14:40:00,86.45,86.45,86.4,86.45,2900.0,59.714,59.714,59.6794,59.714,2900.0
2014-08-06 14:45:00,86.41,86.45,86.4,86.42,1300.0,59.6863,59.714,59.6794,59.6932,1300.0
2014-08-06 14:50:00,86.42,86.42,86.4,86.42,3000.0,59.6932,59.6932,59.6794,59.6932,3000.0
2014-08-06 14:55:00,86.4,86.4,86.39,86.39,1400.0,59.6794,59.6794,59.6725,59.6725,1400.0
2014-08-06 15:00:00,86.43,86.43,86.4,86.4,1000.0,59.7001,59.7001,59.6794,59.6794,1000.0
2014-08-06 15:05:00,86.38,86.42,86.38,86.39,6800.0,59.6656,59.6932,59.6656,59.6725,6800.0
2014-08-06 15:10:00,86.38,86.4,86.38,86.38,22700.0,59.6656,59.6794,59.6656,59.6656,22700.0
2014-08-06 15:15:00,86.37,86.38,86.37,86.38,500.0,59.6587,59.6656,59.6587,59.6656,500.0
2014-08-06 15:20:00,86.38,86.39,86.38,86.39,2600.0,59.6656,59.6725,59.6656,59.6725,2600.0
2014-08-06 15:25:00,86.37,86.37,86.37,86.37,2100.0,59.6587,59.6587,59.6587,59.6587,2100.0
2014-08-06 15:30:00,86.37,86.38,86.37,86.37,3700.0,59.6587,59.6656,59.6587,59.6587,3700.0
2014-08-06 15:35:00,86.38,86.38,86.37,86.37,2800.0,59.6656,59.6656,59.6587,59.6587,2800.0
2014-08-06 15:40:00,86.37,86.38,86.36,86.37,5400.0,59.6587,59.6656,59.6518,59.6587,5400.0
2014-08-06 15:45:00,86.37,86.38,86.36,86.36,4700.0,59.6587,59.6656,59.6518,59.6518,4700.0
2014-08-06 15:50:00,86.36,86.37,86.35,86.35,4600.0,59.6518,59.6587,59.6449,59.6449,4600.0
2014-08-06 15:55:00,86.36,86.38,86.3,86.3,16900.0,59.6518,59.6656,59.6103,59.6103,16900.0
2014-08-07 09:30:00,86.44,86.47,86.37,86.37,29400.0,59.707,59.7278,59.6587,59.6587,29400.0
2014-08-07 09:35:00,86.37,86.43,86.35,86.38,20500.0,59.6587,59.7001,59.6449,59.6656,20500.0
2014-08-07 09:40:00,86.43,86.43,86.43,86.43,1600.0,59.7001,59.7001,59.7001,59.7001,1600.0
2014-08-07 09:45:00,86.39,86.4,86.39,86.4,900.0,59.6725,59.6794,59.6725,59.6794,900.0
2014-08-07 09:50:00,86.4,86.4,86.37,86.37,5500.0,59.6794,59.6794,59.6587,59.6587,5500.0
2014-08-07 09:55:00,86.37,86.39,86.37,86.38,2000.0,59.6587,59.6725,59.6587,59.6656,2000.0
2014-08-07 10:00:00,86.38,86.39,86.38,86.38,3000.0,59.6656,59.6725,59.6656,59.6656,3000.0
2014-08-07 10:05:00,86.39,86.44,86.39,86.4,107300.0,59.6725,59.707,59.6725,59.6794,107300.0
2014-08-07 10:10:00,86.4,86.41,86.4,86.41,4100.0,59.6794,59.6863,59.6794,59.6863,4100.0
2014-08-07 10:15:00,86.41,86.44,86.41,86.41,17700.0,59.6863,59.707,59.6863,59.6863,17700.0
2014-08-07 10:20:00,86.41,86.42,86.4,86.41,3400.0,59.6863,59.6932,59.6794,59.6863,3400.0
2014-08-07 10:25:00,86.4,86.4,86.4,86.4,100.0,59.6794,59.6794,59.6794,59.6794,100.0
2014-08-07 10:30:00,86.42,86.42,86.39,86.42,2100.0,59.6932,59.6932,59.6725,59.6932,2100.0
2014-08-07 10:35:00,86.41,86.42,86.41,86.42,3400.0,59.6863,59.6932,59.6863,59.6932,3400.0
2014-08-07 10:40:00,86.42,86.42,86.41,86.41,300.0,59.6932,59.6932,59.6863,59.6863,300.0
2014-08-07 10:45:00,86.41,86.41,86.4,86.4,1100.0,59.6863,59.6863,59.6794,59.6794,1100.0
2014-08-07 10:50:00,86.4,86.4,86.4,86.4,0.0,59.6794,59.6794,59.6794,59.6794,0.0
2014-08-07 10:55:00,86.4,86.4,86.4,86.4,900.0,59.6794,59.6794,59.6794,59.6794,900.0
2014-08-07 11:00:00,86.41,86.47,86.4,86.47,500.0,59.6863,59.7278,59.6794,59.7278,500.0
2014-08-07 11:05:00,86.42,86.43,86.42,86.43,800.0,59.6932,59.7001,59.6932,59.7001,800.0
2014-08-07 11:10:00,86.43,86.44,86.43,86.43,5200.0,59.7001,59.707,59.7001,59.7001,5200.0
2014-08-07 11:15:00,86.44,86.46,86.44,86.44,2300.0,59.707,59.7209,59.707,59.707,2300.0
2014-08-07 11:20:00,86.47,86.47,86.43,86.44,1400.0,59.7278,59.7278,59.7001,59.707,1400.0
2014-08-07 11:25:00,86.46,86.46,86.43,86.44,1300.0,59.7209,59.7209,59.7001,59.707,1300.0
2014-08-07 11:30:00,86.44,86.45,86.43,86.43,700.0,59.707,59.714,59.7001,59.7001,700.0
2014-08-07 11:35:00,86.43,86.43,86.43,86.43,1200.0,59.7001,59.7001,59.7001,59.7001,1200.0
2014-08-07 11:40:00,86.45,86.45,86.42,86.44,600.0,59.714,59.714,59.6932,59.707,600.0
2014-08-07 11:45:00,86.43,86.48,86.43,86.46,34500.0,59.7001,59.7347,59.7001,59.7209,34500.0
2014-08-07 11:50:00,86.48,86.55,86.47,86.48,10800.0,59.7347,59.783,59.7278,59.7347,10800.0
2014-08-07 11:55:00,86.48,86.48,86.48,86.48,1000.0,59.7347,59.7347,59.7347,59.7347,1000.0
2014-08-07 12:00:00,86.52,86.52,86.43,86.43,400.0,59.7623,59.7623,59.7001,59.7001,400.0
2014-08-07 12:05:00,86.48,86.52,86.48,86.52,1600.0,59.7347,59.7623,59.7347,59.7623,1600.0
2014-08-07 12:10:00,86.39,86.51,86.39,86.43,700.0,59.6725,59.7554,59.6725,59.7001,700.0
2014-08-07 12:15:00,86.43,86.43,86.43,86.43,0.0,59.7001,59.7001,59.7001,59.7001,0.0
2014-08-07 12:20:00,86.43,86.43,86.43,86.43,0.0,59.7001,59.7001,59.7001,59.7001,0.0
2014-08-07 12:25:00,86.43,86.43,86.43,86.43,0.0,59.7001,59.7001,59.7001,59.7001,0.0
2014-08-07 12:30:00,86.49,86.49,86.48,86.48,1200.0,59.7416,59.7416,59.7347,59.7347,1200.0
2014-08-07 12:35:00,86.47,86.48,86.45,86.45,900.0,59.7278,59.7347,59.714,59.714,900.0
2014-08-07 12:40:00,86.45,86.45,86.41,86.45,4400.0,59.714,59.714,59.6863,59.714,4400.0
2014-08-07 12:45:00,86.42,86.43,86.42,86.43,200.0,59.6932,59.7001,59.6932,59.7001,200.0
2014-08-07 12:50:00,86.44,86.44,86.44,86.44,200.0,59.707,59.707,59.707,59.707,200.0
2014-08-07 12:55:00,86.44,86.44,86.44,86.44,0.0,59.707,59.707,59.707,59.707,0.0
2014-08-07 13:00:00,86.46,86.46,86.42,86.42,600.0,59.7209,59.7209,59.6932,59.6932,600.0
2014-08-07 13:05:00,86.46,86.46,86.46,86.46,200.0,59.7209,59.7209,59.7209,59.7209,200.0
2014-08-07 13:10:00,86.44,86.44,86.44,86.44,100.0,59.707,59.707,59.707,59.707,100.0
2014-08-07 13:15:00,86.47,86.48,86.47,86.48,500.0,59.7278,59.7347,59.7278,59.7347,500.0
2014-08-07 13:20:00,86.47,86.48,86.45,86.45,1700.0,59.7278,59.7347,59.714,59.714,1700.0
2014-08-07 13:25:00,86.45,86.46,86.45,86.46,400.0,59.714,59.7209,59.714,59.7209,400.0
2014-08-07 13:30:00,86.46,86.46,86.46,86.46,0.0,59.7209,59.7209,59.7209,59.7209,0.0
2014-08-07 13:35:00,86.46,86.46,86.46,86.46,0.0,59.7209,59.7209,59.7209,59.7209,0.0
2014-08-07 13:40:00,86.47,86.47,86.45,86.47,500.0,59.7278,59.7278,59.714,59.7278,500.0
2014-08-07 13:45:00,86.45,86.45,86.43,86.43,500.0,59.714,59.714,59.7001,59.7001,500.0
2014-08-07 13:50:00,86.47,86.47,86.47,86.47,400.0,59.7278,59.7278,59.7278,59.7278,400.0
2014-08-07 13:55:00,86.43,86.47,86.43,86.47,600.0,59.7001,59.7278,59.7001,59.7278,600.0
2014-08-07 14:00:00,86.47,86.47,86.43,86.43,700.0,59.7278,59.7278,59.7001,59.7001,700.0
2014-08-07 14:05:00,86.44,86.45,86.44,86.45,600.0,59.707,59.714,59.707,59.714,600.0
2014-08-07 14:10:00,86.45,86.47,86.45,86.47,1900.0,59.714,59.7278,59.714,59.7278,1900.0
2014-08-07 14:15:00,86.47,86.47,86.44,86.46,1500.0,59.7278,59.7278,59.707,59.7209,1500.0
2014-08-07 14:20:00,86.47,86.47,86.46,86.46,2500.0,59.7278,59.7278,59.7209,59.7209,2500.0
2014-08-07 14:25:00,86.46,86.48,86.45,86.45,800.0,59.7209,59.7347,59.714,59.714,800.0
2014-08-07 14:30:00,86.45,86.48,86.45,86.47,3900.0,59.714,59.7347,59.714,59.7278,3900.0
2014-08-07 14:35:00,86.47,86.47,86.47,86.47,200.0,59.7278,59.7278,59.7278,59.7278,200.0
2014-08-07 14:40:00,86.48,86.48,86.46,86.46,1600.0,59.7347,59.7347,59.7209,59.7209,1600.0
2014-08-07 14:45:00,86.48,86.48,86.45,86.47,3300.0,59.7347,59.7347,59.714,59.7278,3300.0
2014-08-07 14:50:00,86.48,86.48,86.46,86.47,500.0,59.7347,59.7347,59.7209,59.7278,500.0
2014-08-07 14:55:00,86.47,86.48,86.47,86.48,11600.0,59.7278,59.7347,59.7278,59.7347,11600.0
2014-08-07 15:00:00,86.48,86.48,86.47,86.47,500.0,59.7347,59.7347,59.7278,59.7278,500.0
2014-08-07 15:05:00,86.48,86.48,86.46,86.48,10500.0,59.7347,59.7347,59.7209,59.7347,10500.0
2014-08-07 15:10:00,86.51,86.54,86.51,86.51,4100.0,59.7554,59.7761,59.7554,59.7554,4100.0
2014-08-07 15:15:00,86.55,86.56,86.53,86.53,800.0,59.783,59.7899,59.7692,59.7692,800.0
2014-08-07 15:20:00,86.53,86.53,86.53,86.53,0.0,59.7692,59.7692,59.7692,59.7692,0.0
2014-08-07 15:25:00,86.52,86.52,86.51,86.51,6100.0,59.7623,59.7623,59.7554,59.7554,6100.0
2014-08-07 15:30:00,86.52,86.56,86.47,86.49,16000.0,59.7623,59.7899,59.7278,59.7416,16000.0
2014-08-07 15:35:00,86.5,86.58,86.47,86.57,1700.0,59.7485,59.8037,59.7278,59.7968,1700.0
2014-08-07 15:40:00,86.56,86.56,86.52,86.56,3100.0,59.7899,59.7899,59.7623,59.7899,3100.0
2014-08-07 15:45:00,86.54,86.54,86.53,86.53,300.0,59.7761,59.7761,59.7692,59.7692,300.0
2014-08-07 15:50:00,86.53,86.58,86.53,86.54,1200.0,59.7692,59.8037,59.7692,59.7761,1200.0
2014-08-07 15:55:00,86.56,86.58,86.55,86.56,4800.0,59.7899,59.8037,59.783,59.7899,4800.0
2014-08-08 09:30:00,86.76,86.76,86.6,86.66,12900.0,59.9281,59.9281,59.8176,59.859,12900.0
2014-08-08 09:35:00,86.71,86.71,86.61,86.71,800.0,59.8935,59.8935,59.8245,59.8935,800.0
2014-08-08 09:40:00,86.67,86.68,86.65,86.65,600.0,59.8659,59.8728,59.8521,59.8521,600.0
2014-08-08 09:45:00,86.65,86.67,86.65,86.67,300.0,59.8521,59.8659,59.8521,59.8659,300.0
2014-08-08 09:50:00,86.65,86.7,86.65,86.7,2800.0,59.8521,59.8866,59.8521,59.8866,2800.0
2014-08-08 09:55:00,86.68,86.69,86.58,86.58,800.0,59.8728,59.8797,59.8037,59.8037,800.0
2014-08-08 10:00:00,86.68,86.7,86.58,86.68,3800.0,59.8728,59.8866,59.8037,59.8728,3800.0
2014-08-08 10:05:00,86.58,86.67,86.58,86.65,1300.0,59.8037,59.8659,59.8037,59.8521,1300.0
2014-08-08 10:10:00,86.6,86.67,86.6,86.61,800.0,59.8176,59.8659,59.8176,59.8245,800.0
2014-08-08 10:15:00,86.67,86.7,86.65,86.7,500.0,59.8659,59.8866,59.8521,59.8866,500.0
2014-08-08 10:20:00,86.69,86.69,86.66,86.67,900.0,59.8797,59.8797,59.859,59.8659,900.0
2014-08-08 10:25:00,86.66,86.77,86.66,86.77,22300.0,59.859,59.935,59.859,59.935,22300.0
2014-08-08 10:30:00,86.72,86.72,86.7,86.71,4600.0,59.9004,59.9004,59.8866,59.8935,4600.0
2014-08-08 10:35:00,86.71,86.79,86.71,86.79,5700.0,59.8935,59.9488,59.8935,59.9488,5700.0
2014-08-08 10:40:00,86.69,86.69,86.69,86.69,100.0,59.8797,59.8797,59.8797,59.8797,100.0
2014-08-08 10:45:00,86.71,86.75,86.71,86.73,10800.0,59.8935,59.9212,59.8935,59.9074,10800.0
2014-08-08 10:50:00,86.75,86.75,86.73,86.73,300.0,59.9212,59.9212,59.9074,59.9074,300.0
2014-08-08 10:55:00,86.73,86.73,86.73,86.73,0.0,59.9074,59.9074,59.9074,59.9074,0.0
2014-08-08 11:00:00,86.75,86.75,86.75,86.75,500.0,59.9212,59.9212,59.9212,59.9212,500.0
2014-08-08 11:05:00,86.72,86.72,86.72,86.72,400.0,59.9004,59.9004,59.9004,59.9004,400.0
2014-08-08 11:10:00,86.72,86.73,86.71,86.72,5300.0,59.9004,59.9074,59.8935,59.9004,5300.0
2014-08-08 11:15:00,86.71,86.71,86.69,86.69,10800.0,59.8935,59.8935,59.8797,59.8797,10800.0
2014-08-08 11:20:00,86.69,86.69,86.69,86.69,300.0,59.8797,59.8797,59.8797,59.8797,300.0
2014-08-08 11:25:00,86.69,86.72,86.69,86.72,6800.0,59.8797,59.9004,59.8797,59.9004,6800.0
2014-08-08 11:30:00,86.7,86.71,86.68,86.68,11000.0,59.8866,59.8935,59.8728,59.8728,11000.0
2014-08-08 11:35:00,86.69,86.69,86.68,86.69,400.0,59.8797,59.8797,59.8728,59.8797,400.0
2014-08-08 11:40:00,86.69,86.72,86.69,86.72,6400.0,59.8797,59.9004,59.8797,59.9004,6400.0
2014-08-08 11:45:00,86.7,86.7,86.69,86.7,1400.0,59.8866,59.8866,59.8797,59.8866,1400.0
2014-08-08 11:50:00,86.67,86.72,86.67,86.72,1100.0,59.8659,59.9004,59.8659,59.9004,1100.0
2014-08-08 11:55:00,86.72,86.72,86.72,86.72,0.0,59.9004,59.9004,59.9004,59.9004,0.0
2014-08-08 12:00:00,86.68,86.68,86.68,86.68,1400.0,59.8728,59.8728,59.8728,59.8728,1400.0
2014-08-08 12:05:00,86.72,86.72,86.66,86.67,2000.0,59.9004,59.9004,59.859,59.8659,2000.0
2014-08-08 12:10:00,86.66,86.7,86.66,86.7,900.0,59.859,59.8866,59.859,59.8866,900.0
2014-08-08 12:15:00,86.69,86.69,86.61,86.68,5900.0,59.8797,59.8797,59.8245,59.8728,5900.0
2014-08-08 12:20:00,86.7,86.7,86.7,86.7,200.0,59.8866,59.8866,59.8866,59.8866,200.0
2014-08-08 12:25:00,86.66,86.66,86.66,86.66,200.0,59.859,59.859,59.859,59.859,200.0
2014-08-08 12:30:00,86.67,86.7,86.64,86.7,1500.0,59.8659,59.8866,59.8452,59.8866,1500.0
2014-08-08 12:35:00,86.7,86.7,86.7,86.7,2000.0,59.8866,59.8866,59.8866,59.8866,2000.0
2014-08-08 12:40:00,86.64,86.7,86.64,86.7,1400.0,59.8452,59.8866,59.8452,59.8866,1400.0
2014-08-08 12:45:00,86.59,86.64,86.59,86.64,300.0,59.8107,59.8452,59.8107,59.8452,300.0
2014-08-08 12:50:00,86.7,86.7,86.7,86.7,300.0,59.8866,59.8866,59.8866,59.8866,300.0
2014-08-08 12:55:00,86.7,86.7,86.7,86.7,0.0,59.8866,59.8866,59.8866,59.8866,0.0
2014-08-08 13:00:00,86.7,86.7,86.7,86.7,0.0,59.8866,59.8866,59.8866,59.8866,0.0
2014-08-08 13:05:00,86.7,86.7,86.7,86.7,100.0,59.8866,59.8866,59.8866,59.8866,100.0
2014-08-08 13:10:00,86.64,86.7,86.64,86.69,4500.0,59.8452,59.8866,59.8452,59.8797,4500.0
2014-08-08 13:15:00,86.69,86.69,86.65,86.66,1000.0,59.8797,59.8797,59.8521,59.859,1000.0
2014-08-08 13:20:00,86.66,86.66,86.64,86.64,900.0,59.859,59.859,59.8452,59.8452,900.0
2014-08-08 13:25:00,86.6,86.63,86.6,86.63,300.0,59.8176,59.8383,59.8176,59.8383,300.0
2014-08-08 13:30:00,86.61,86.61,86.58,86.58,600.0,59.8245,59.8245,59.8037,59.8037,600.0
2014-08-08 13:35:00,86.55,86.56,86.52,86.52,3300.0,59.783,59.7899,59.7623,59.7623,3300.0
2014-08-08 13:40:00,86.53,86.53,86.48,86.49,137300.0,59.7692,59.7692,59.7347,59.7416,137300.0
2014-08-08 13:45:00,86.46,86.49,86.46,86.49,2600.0,59.7209,59.7416,59.7209,59.7416,2600.0
2014-08-08 13:50:00,86.5,86.5,86.5,86.5,1400.0,59.7485,59.7485,59.7485,59.7485,1400.0
2014-08-08 13:55:00,86.5,86.5,86.46,86.5,19100.0,59.7485,59.7485,59.7209,59.7485,19100.0
2014-08-08 14:00:00,86.52,86.56,86.51,86.51,9300.0,59.7623,59.7899,59.7554,59.7554,9300.0
2014-08-08 14:05:00,86.51,86.59,86.51,86.51,4400.0,59.7554,59.8107,59.7554,59.7554,4400.0
2014-08-08 14:10:00,86.51,86.54,86.51,86.51,3900.0,59.7554,59.7761,59.7554,59.7554,3900.0
2014-08-08 14:15:00,86.5,86.55,86.47,86.51,1900.0,59.7485,59.783,59.7278,59.7554,1900.0
2014-08-08 14:20:00,86.51,86.55,86.5,86.55,1000.0,59.7554,59.783,59.7485,59.783,1000.0
2014-08-08 14:25:00,86.53,86.53,86.53,86.53,300.0,59.7692,59.7692,59.7692,59.7692,300.0
2014-08-08 14:30:00,86.53,86.53,86.5,86.5,500.0,59.7692,59.7692,59.7485,59.7485,500.0
2014-08-08 14:35:00,86.51,86.52,86.5,86.52,1000.0,59.7554,59.7623,59.7485,59.7623,1000.0
2014-08-08 14:40:00,86.5,86.52,86.5,86.52,500.0,59.7485,59.7623,59.7485,59.7623,500.0
2014-08-08 14:45:00,86.51,86.54,86.51,86.53,1400.0,59.7554,59.7761,59.7554,59.7692,1400.0
2014-08-08 14:50:00,86.51,86.54,86.5,86.5,5700.0,59.7554,59.7761,59.7485,59.7485,5700.0
2014-08-08 14:55:00,86.53,86.53,86.53,86.53,300.0,59.7692,59.7692,59.7692,59.7692,300.0
2014-08-08 15:00:00,86.53,86.53,86.49,86.5,4400.0,59.7692,59.7692,59.7416,59.7485,4400.0
2014-08-08 15:05:00,86.49,86.5,86.49,86.49,900.0,59.7416,59.7485,59.7416,59.7416,900.0
2014-08-08 15:10:00,86.49,86.5,86.49,86.49,2600.0,59.7416,59.7485,59.7416,59.7416,2600.0
2014-08-08 15:15:00,86.5,86.5,86.49,86.49,2300.0,59.7485,59.7485,59.7416,59.7416,2300.0
2014-08-08 15:20:00,86.5,86.5,86.49,86.49,5100.0,59.7485,59.7485,59.7416,59.7416,5100.0
2014-08-08 15:25:00,86.49,86.49,86.48,86.48,200.0,59.7416,59.7416,59.7347,59.7347,200.0
2014-08-08 15:30:00,86.48,86.48,86.48,86.48,0.0,59.7347,59.7347,59.7347,59.7347,0.0
2014-08-08 15:35:00,86.48,86.49,86.48,86.48,2000.0,59.7347,59.7416,59.7347,59.7347,2000.0
2014-08-08 15:40:00,86.48,86.48,86.48,86.48,0.0,59.7347,59.7347,59.7347,59.7347,0.0
2014-08-08 15:45:00,86.46,86.46,86.4,86.45,2700.0,59.7209,59.7209,59.6794,59.714,2700.0
2014-08-08 15:50:00,86.42,86.45,86.42,86.45,900.0,59.6932,59.714,59.6932,59.714,900.0
2014-08-08 15:55:00,86.44,86.44,86.4,86.4,3200.0,59.707,59.707,59.6794,59.6794,3200.0
2014-08-11 09:30:00,86.48,86.5,86.48,86.5,7200.0,59.7347,59.7485,59.7347,59.7485,7200.0
2014-08-11 09:35:00,86.46,86.46,86.46,86.46,100.0,59.7209,59.7209,59.7209,59.7209,100.0
2014-08-11 09:40:00,86.47,86.47,86.47,86.47,100.0,59.7278,59.7278,59.7278,59.7278,100.0
2014-08-11 09:45:00,86.47,86.47,86.47,86.47,0.0,59.7278,59.7278,59.7278,59.7278,0.0
2014-08-11 09:50:00,86.47,86.47,86.47,86.47,1200.0,59.7278,59.7278,59.7278,59.7278,1200.0
2014-08-11 09:55:00,86.47,86.47,86.47,86.47,0.0,59.7278,59.7278,59.7278,59.7278,0.0
2014-08-11 10:00:00,86.45,86.46,86.42,86.42,600.0,59.714,59.7209,59.6932,59.6932,600.0
2014-08-11 10:05:00,86.42,86.43,86.42,86.43,1400.0,59.6932,59.7001,59.6932,59.7001,1400.0
2014-08-11 10:10:00,86.43,86.43,86.41,86.42,1800.0,59.7001,59.7001,59.6863,59.6932,1800.0
2014-08-11 10:15:00,86.43,86.43,86.42,86.42,800.0,59.7001,59.7001,59.6932,59.6932,800.0
2014-08-11 10:20:00,86.43,86.46,86.43,86.43,1000.0,59.7001,59.7209,59.7001,59.7001,1000.0
2014-08-11 10:25:00,86.41,86.41,86.38,86.4,4900.0,59.6863,59.6863,59.6656,59.6794,4900.0
2014-08-11 10:30:00,86.43,86.44,86.41,86.42,7000.0,59.7001,59.707,59.6863,59.6932,7000.0
2014-08-11 10:35:00,86.41,86.43,86.37,86.43,1800.0,59.6863,59.7001,59.6587,59.7001,1800.0
2014-08-11 10:40:00,86.43,86.45,86.42,86.43,800.0,59.7001,59.714,59.6932,59.7001,800.0
2014-08-11 10:45:00,86.4,86.45,86.4,86.45,1700.0,59.6794,59.714,59.6794,59.714,1700.0
2014-08-11 10:50:00,86.47,86.48,86.41,86.41,1200.0,59.7278,59.7347,59.6863,59.6863,1200.0
2014-08-11 10:55:00,86.37,86.44,86.35,86.38,3100.0,59.6587,59.707,59.6449,59.6656,3100.0
2014-08-11 11:00:00,86.38,86.4,86.38,86.4,1700.0,59.6656,59.6794,59.6656,59.6794,1700.0
2014-08-11 11:05:00,86.38,86.48,86.38,86.4,10300.0,59.6656,59.7347,59.6656,59.6794,10300.0
2014-08-11 11:10:00,86.43,86.43,86.38,86.42,8800.0,59.7001,59.7001,59.6656,59.6932,8800.0
2014-08-11 11:15:00,86.42,86.45,86.42,86.44,5100.0,59.6932,59.714,59.6932,59.707,5100.0
2014-08-11 11:20:00,86.44,86.45,86.43,86.44,1900.0,59.707,59.714,59.7001,59.707,1900.0
2014-08-11 11:25:00,86.43,86.48,86.43,86.45,900.0,59.7001,59.7347,59.7001,59.714,900.0
2014-08-11 11:30:00,86.47,86.47,86.45,86.45,500.0,59.7278,59.7278,59.714,59.714,500.0
2014-08-11 11:35:00,86.41,86.41,86.41,86.41,100.0,59.6863,59.6863,59.6863,59.6863,100.0
2014-08-11 11:40:00,86.46,86.47,86.46,86.47,1000.0,59.7209,59.7278,59.7209,59.7278,1000.0
2014-08-11 11:45:00,86.48,86.48,86.44,86.48,1300.0,59.7347,59.7347,59.707,59.7347,1300.0
2014-08-11 11:50:00,86.45,86.49,86.45,86.48,4900.0,59.714,59.7416,59.714,59.7347,4900.0
2014-08-11 11:55:00,86.48,86.49,86.48,86.49,1600.0,59.7347,59.7416,59.7347,59.7416,1600.0
2014-08-11 12:00:00,86.47,86.49,86.47,86.49,900.0,59.7278,59.7416,59.7278,59.7416,900.0
2014-08-11 12:05:00,86.49,86.49,86.48,86.48,3100.0,59.7416,59.7416,59.7347,59.7347,3100.0
2014-08-11 12:10:00,86.5,86.5,86.47,86.48,400.0,59.7485,59.7485,59.7278,59.7347,400.0
2014-08-11 12:15:00,86.48,86.52,86.48,86.52,10100.0,59.7347,59.7623,59.7347,59.7623,10100.0
2014-08-11 12:20:00,86.52,86.53,86.48,86.48,10000.0,59.7623,59.7692,59.7347,59.7347,10000.0
2014-08-11 12:25:00,86.48,86.62,86.48,86.62,4000.0,59.7347,59.8314,59.7347,59.8314,4000.0
2014-08-11 12:30:00,86.53,86.53,86.53,86.53,300.0,59.7692,59.7692,59.7692,59.7692,300.0
2014-08-11 12:35:00,86.54,86.54,86.52,86.54,3300.0,59.7761,59.7761,59.7623,59.7761,3300.0
2014-08-11 12:40:00,86.51,86.52,86.5,86.52,600.0,59.7554,59.7623,59.7485,59.7623,600.0
2014-08-11 12:45:00,86.5,86.51,86.48,86.51,1500.0,59.7485,59.7554,59.7347,59.7554,1500.0
2014-08-11 12:50:00,86.51,86.51,86.51,86.51,0.0,59.7554,59.7554,59.7554,59.7554,0.0
2014-08-11 12:55:00,86.52,86.52,86.52,86.52,300.0,59.7623,59.7623,59.7623,59.7623,300.0
2014-08-11 13:00:00,86.51,86.51,86.51,86.51,100.0,59.7554,59.7554,59.7554,59.7554,100.0
2014-08-11 13:05:00,86.51,86.54,86.51,86.53,4400.0,59.7554,59.7761,59.7554,59.7692,4400.0
2014-08-11 13:10:00,86.51,86.51,86.51,86.51,100.0,59.7554,59.7554,59.7554,59.7554,100.0
2014-08-11 13:15:00,86.52,86.52,86.51,86.51,400.0,59.7623,59.7623,59.7554,59.7554,400.0
2014-08-11 13:20:00,86.52,86.54,86.5,86.5,2500.0,59.7623,59.7761,59.7485,59.7485,2500.0
2014-08-11 13:25:00,86.54,86.54,86.51,86.52,1000.0,59.7761,59.7761,59.7554,59.7623,1000.0
2014-08-11 13:30:00,86.54,86.56,86.52,86.52,900.0,59.7761,59.7899,59.7623,59.7623,900.0
2014-08-11 13:35:00,86.54,86.57,86.52,86.57,2500.0,59.7761,59.7968,59.7623,59.7968,2500.0
2014-08-11 13:40:00,86.53,86.53,86.51,86.51,1100.0,59.7692,59.7692,59.7554,59.7554,1100.0
2014-08-11 13:45:00,86.5,86.54,86.5,86.54,1700.0,59.7485,59.7761,59.7485,59.7761,1700.0
2014-08-11 13:50:00,86.54,86.54,86.54,86.54,0.0,59.7761,59.7761,59.7761,59.7761,0.0
2014-08-11 13:55:00,86.52,86.56,86.52,86.52,3100.0,59.7623,59.7899,59.7623,59.7623,3100.0
2014-08-11 14:00:00,86.55,86.55,86.53,86.53,200.0,59.783,59.783,59.7692,59.7692,200.0
2014-08-11 14:05:00,86.54,86.55,86.51,86.51,9800.0,59.7761,59.783,59.7554,59.7554,9800.0
2014-08-11 14:10:00,86.53,86.54,86.52,86.53,1500.0,59.7692,59.7761,59.7623,59.7692,1500.0
2014-08-11 14:15:00,86.53,86.53,86.53,86.53,0.0,59.7692,59.7692,59.7692,59.7692,0.0
2014-08-11 14:20:00,86.53,86.56,86.48,86.55,7900.0,59.7692,59.7899,59.7347,59.783,7900.0
2014-08-11 14:25:00,86.48,86.55,86.48,86.51,2100.0,59.7347,59.783,59.7347,59.7554,2100.0
2014-08-11 14:30:00,86.54,86.54,86.51,86.53,3200.0,59.7761,59.7761,59.7554,59.7692,3200.0
2014-08-11 14:35:00,86.51,86.53,86.51,86.53,1000.0,59.7554,59.7692,59.7554,59.7692,1000.0
2014-08-11 14:40:00,86.53,86.53,86.53,86.53,200.0,59.7692,59.7692,59.7692,59.7692,200.0
2014-08-11 14:45:00,86.53,86.53,86.5,86.52,800.0,59.7692,59.7692,59.7485,59.7623,800.0
2014-08-11 14:50:00,86.51,86.52,86.51,86.52,600.0,59.7554,59.7623,59.7554,59.7623,600.0
2014-08-11 14:55:00,86.51,86.51,86.5,86.5,600.0,59.7554,59.7554,59.7485,59.7485,600.0
2014-08-11 15:00:00,86.48,86.51,86.48,86.51,600.0,59.7347,59.7554,59.7347,59.7554,600.0
2014-08-11 15:05:00,86.51,86.51,86.51,86.51,3600.0,59.7554,59.7554,59.7554,59.7554,3600.0
2014-08-11 15:10:00,86.51,86.51,86.51,86.51,100.0,59.7554,59.7554,59.7554,59.7554,100.0
2014-08-11 15:15:00,86.48,86.48,86.48,86.48,200.0,59.7347,59.7347,59.7347,59.7347,200.0
2014-08-11 15:20:00,86.48,86.49,86.48,86.49,300.0,59.7347,59.7416,59.7347,59.7416,300.0
2014-08-11 15:25:00,86.49,86.51,86.48,86.51,10900.0,59.7416,59.7554,59.7347,59.7554,10900.0
2014-08-11 15:30:00,86.5,86.51,86.48,86.48,2900.0,59.7485,59.7554,59.7347,59.7347,2900.0
2014-08-11 15:35:00,86.48,86.5,86.48,86.49,4400.0,59.7347,59.7485,59.7347,59.7416,4400.0
2014-08-11 15:40:00,86.5,86.5,86.48,86.5,300.0,59.7485,59.7485,59.7347,59.7485,300.0
2014-08-11 15:45:00,86.48,86.48,86.48,86.48,1000.0,59.7347,59.7347,59.7347,59.7347,1000.0
2014-08-11 15:50:00,86.49,86.49,86.45,86.47,1900.0,59.7416,59.7416,59.714,59.7278,1900.0
2014-08-11 15:55:00,86.46,86.51,86.46,86.51,4700.0,59.7209,59.7554,59.7209,59.7554,4700.0
2014-08-12 09:30:00,86.45,86.54,86.43,86.54,6600.0,59.714,59.7761,59.7001,59.7761,6600.0
2014-08-12 09:35:00,86.45,86.45,86.45,86.45,400.0,59.714,59.714,59.714,59.714,400.0
2014-08-12 09:40:00,86.46,86.46,86.42,86.45,3900.0,59.7209,59.7209,59.6932,59.714,3900.0
2014-08-12 09:45:00,86.45,86.45,86.42,86.45,1300.0,59.714,59.714,59.6932,59.714,1300.0
2014-08-12 09:50:00,86.45,86.45,86.45,86.45,200.0,59.714,59.714,59.714,59.714,200.0
2014-08-12 09:55:00,86.42,86.43,86.42,86.43,900.0,59.6932,59.7001,59.6932,59.7001,900.0
2014-08-12 10:00:00,86.43,86.43,86.42,86.43,6500.0,59.7001,59.7001,59.6932,59.7001,6500.0
2014-08-12 10:05:00,86.42,86.42,86.41,86.42,1800.0,59.6932,59.6932,59.6863,59.6932,1800.0
2014-08-12 10:10:00,86.41,86.41,86.41,86.41,100.0,59.6863,59.6863,59.6863,59.6863,100.0
2014-08-12 10:15:00,86.4,86.43,86.4,86.42,1200.0,59.6794,59.7001,59.6794,59.6932,1200.0
2014-08-12 10:20:00,86.4,86.41,86.4,86.41,300.0,59.6794,59.6863,59.6794,59.6863,300.0
2014-08-12 10:25:00,86.43,86.43,86.41,86.41,600.0,59.7001,59.7001,59.6863,59.6863,600.0
2014-08-12 10:30:00,86.42,86.42,86.41,86.42,700.0,59.6932,59.6932,59.6863,59.6932,700.0
2014-08-12 10:35:00,86.43,86.43,86.43,86.43,1800.0,59.7001,59.7001,59.7001,59.7001,1800.0
2014-08-12 10:40:00,86.42,86.42,86.41,86.42,1300.0,59.6932,59.6932,59.6863,59.6932,1300.0
2014-08-12 10:45:00,86.42,86.42,86.4,86.42,1300.0,59.6932,59.6932,59.6794,59.6932,1300.0
2014-08-12 10:50:00,86.41,86.45,86.41,86.43,2100.0,59.6863,59.714,59.6863,59.7001,2100.0
2014-08-12 10:55:00,86.44,86.48,86.44,86.48,300.0,59.707,59.7347,59.707,59.7347,300.0
2014-08-12 11:00:00,86.49,86.49,86.45,86.47,900.0,59.7416,59.7416,59.714,59.7278,900.0
2014-08-12 11:05:00,86.48,86.48,86.46,86.48,1000.0,59.7347,59.7347,59.7209,59.7347,1000.0
2014-08-12 11:10:00,86.53,86.53,86.45,86.45,400.0,59.7692,59.7692,59.714,59.714,400.0
2014-08-12 11:15:00,86.51,86.51,86.48,86.5,500.0,59.7554,59.7554,59.7347,59.7485,500.0
2014-08-12 11:20:00,86.51,86.51,86.51,86.51,100.0,59.7554,59.7554,59.7554,59.7554,100.0
2014-08-12 11:25:00,86.51,86.51,86.51,86.51,0.0,59.7554,59.7554,59.7554,59.7554,0.0
2014-08-12 11:30:00,86.51,86.51,86.5,86.5,800.0,59.7554,59.7554,59.7485,59.7485,800.0
2014-08-12 11:35:00,86.5,86.5,86.5,86.5,0.0,59.7485,59.7485,59.7485,59.7485,0.0
2014-08-12 11:40:00,86.45,86.51,86.45,86.48,1000.0,59.714,59.7554,59.714,59.7347,1000.0
2014-08-12 11:45:00,86.45,86.48,86.45,86.48,500.0,59.714,59.7347,59.714,59.7347,500.0
2014-08-12 11:50:00,86.47,86.49,86.47,86.49,800.0,59.7278,59.7416,59.7278,59.7416,800.0
2014-08-12 11:55:00,86.45,86.45,86.45,86.45,900.0,59.714,59.714,59.714,59.714,900.0
2014-08-12 12:00:00,86.48,86.48,86.48,86.48,400.0,59.7347,59.7347,59.7347,59.7347,400.0
2014-08-12 12:05:00,86.46,86.46,86.46,86.46,1600.0,59.7209,59.7209,59.7209,59.7209,1600.0
2014-08-12 12:10:00,86.45,86.45,86.45,86.45,2600.0,59.714,59.714,59.714,59.714,2600.0
2014-08-12 12:15:00,86.45,86.45,86.45,86.45,0.0,59.714,59.714,59.714,59.714,0.0
2014-08-12 12:20:00,86.46,86.46,86.45,86.45,300.0,59.7209,59.7209,59.714,59.714,300.0
2014-08-12 12:25:00,86.48,86.5,86.45,86.45,800.0,59.7347,59.7485,59.714,59.714,800.0
2014-08-12 12:30:00,86.47,86.47,86.35,86.38,6200.0,59.7278,59.7278,59.6449,59.6656,6200.0
2014-08-12 12:35:00,86.39,86.48,86.39,86.48,500.0,59.6725,59.7347,59.6725,59.7347,500.0
2014-08-12 12:40:00,86.39,86.41,86.39,86.41,2100.0,59.6725,59.6863,59.6725,59.6863,2100.0
2014-08-12 12:45:00,86.42,86.44,86.41,86.43,600.0,59.6932,59.707,59.6863,59.7001,600.0
2014-08-12 12:50:00,86.44,86.44,86.38,86.38,300.0,59.707,59.707,59.6656,59.6656,300.0
2014-08-12 12:55:00,86.44,86.45,86.42,86.45,6300.0,59.707,59.714,59.6932,59.714,6300.0
2014-08-12 13:00:00,86.45,86.46,86.42,86.42,9500.0,59.714,59.7209,59.6932,59.6932,9500.0
2014-08-12 13:05:00,86.44,86.44,86.44,86.44,100.0,59.707,59.707,59.707,59.707,100.0
2014-08-12 13:10:00,86.47,86.47,86.47,86.47,500.0,59.7278,59.7278,59.7278,59.7278,500.0
2014-08-12 13:15:00,86.47,86.47,86.47,86.47,0.0,59.7278,59.7278,59.7278,59.7278,0.0
2014-08-12 13:20:00,86.47,86.47,86.47,86.47,0.0,59.7278,59.7278,59.7278,59.7278,0.0
2014-08-12 13:25:00,86.48,86.48,86.41,86.41,900.0,59.7347,59.7347,59.6863,59.6863,900.0
2014-08-12 13:30:00,86.52,86.52,86.52,86.52,200.0,59.7623,59.7623,59.7623,59.7623,200.0
2014-08-12 13:35:00,86.44,86.44,86.44,86.44,100.0,59.707,59.707,59.707,59.707,100.0
2014-08-12 13:40:00,86.45,86.45,86.45,86.45,200.0,59.714,59.714,59.714,59.714,200.0
2014-08-12 13:45:00,86.45,86.45,86.45,86.45,500.0,59.714,59.714,59.714,59.714,500.0
2014-08-12 13:50:00,86.48,86.48,86.44,86.45,2900.0,59.7347,59.7347,59.707,59.714,2900.0
2014-08-12 13:55:00,86.46,86.49,86.4,86.4,1100.0,59.7209,59.7416,59.6794,59.6794,1100.0
2014-08-12 14:00:00,86.39,86.39,86.39,86.39,4500.0,59.6725,59.6725,59.6725,59.6725,4500.0
2014-08-12 14:05:00,86.48,86.49,86.46,86.49,1200.0,59.7347,59.7416,59.7209,59.7416,1200.0
2014-08-12 14:10:00,86.4,86.49,86.4,86.49,1700.0,59.6794,59.7416,59.6794,59.7416,1700.0
2014-08-12 14:15:00,86.42,86.42,86.42,86.42,100.0,59.6932,59.6932,59.6932,59.6932,100.0
2014-08-12 14:20:00,86.44,86.48,86.44,86.47,700.0,59.707,59.7347,59.707,59.7278,700.0
2014-08-12 14:25:00,86.47,86.47,86.47,86.47,0.0,59.7278,59.7278,59.7278,59.7278,0.0
2014-08-12 14:30:00,86.47,86.48,86.44,86.47,1800.0,59.7278,59.7347,59.707,59.7278,1800.0
2014-08-12 14:35:00,86.47,86.47,86.47,86.47,100.0,59.7278,59.7278,59.7278,59.7278,100.0
2014-08-12 14:40:00,86.48,86.48,86.43,86.43,600.0,59.7347,59.7347,59.7001,59.7001,600.0
2014-08-12 14:45:00,86.44,86.46,86.44,86.46,400.0,59.707,59.7209,59.707,59.7209,400.0
2014-08-12 14:50:00,86.46,86.46,86.44,86.44,200.0,59.7209,59.7209,59.707,59.707,200.0
2014-08-12 14:55:00,86.44,86.46,86.42,86.46,2500.0,59.707,59.7209,59.6932,59.7209,2500.0
2014-08-12 15:00:00,86.46,86.46,86.41,86.45,900.0,59.7209,59.7209,59.6863,59.714,900.0
2014-08-12 15:05:00,86.43,86.46,86.39,86.39,1900.0,59.7001,59.7209,59.6725,59.6725,1900.0
2014-08-12 15:10:00,86.43,86.45,86.42,86.45,1400.0,59.7001,59.714,59.6932,59.714,1400.0
2014-08-12 15:15:00,86.44,86.45,86.44,86.45,1100.0,59.707,59.714,59.707,59.714,1100.0
2014-08-12 15:20:00,86.39,86.45,86.39,86.4,2700.0,59.6725,59.714,59.6725,59.6794,2700.0
2014-08-12 15:25:00,86.42,86.47,86.42,86.43,19200.0,59.6932,59.7278,59.6932,59.7001,19200.0
2014-08-12 15:30:00,86.45,86.47,86.45,86.47,900.0,59.714,59.7278,59.714,59.7278,900.0
2014-08-12 15:35:00,86.46,86.47,86.46,86.47,500.0,59.7209,59.7278,59.7209,59.7278,500.0
2014-08-12 15:40:00,86.43,86.47,86.43,86.45,3400.0,59.7001,59.7278,59.7001,59.714,3400.0
2014-08-12 15:45:00,86.46,86.47,86.45,86.46,5800.0,59.7209,59.7278,59.714,59.7209,5800.0
2014-08-12 15:50:00,86.47,86.47,86.47,86.47,300.0,59.7278,59.7278,59.7278,59.7278,300.0
2014-08-12 15:55:00,86.46,86.47,86.41,86.41,3900.0,59.7209,59.7278,59.6863,59.6863,3900.0
2014-08-13 09:30:00,86.45,86.45,86.42,86.42,4900.0,59.714,59.714,59.6932,59.6932,4900.0
2014-08-13 09:35:00,86.42,86.42,86.42,86.42,0.0,59.6932,59.6932,59.6932,59.6932,0.0
2014-08-13 09:40:00,86.51,86.52,86.51,86.52,300.0,59.7554,59.7623,59.7554,59.7623,300.0
2014-08-13 09:45:00,86.45,86.53,86.45,86.53,400.0,59.714,59.7692,59.714,59.7692,400.0
2014-08-13 09:50:00,86.53,86.59,86.46,86.47,14400.0,59.7692,59.8107,59.7209,59.7278,14400.0
2014-08-13 09:55:00,86.49,86.49,86.47,86.48,1100.0,59.7416,59.7416,59.7278,59.7347,1100.0
2014-08-13 10:00:00,86.57,86.57,86.57,86.57,100.0,59.7968,59.7968,59.7968,59.7968,100.0
2014-08-13 10:05:00,86.55,86.55,86.48,86.48,1700.0,59.783,59.783,59.7347,59.7347,1700.0
2014-08-13 10:10:00,86.54,86.55,86.54,86.55,500.0,59.7761,59.783,59.7761,59.783,500.0
2014-08-13 10:15:00,86.5,86.5,86.5,86.5,100.0,59.7485,59.7485,59.7485,59.7485,100.0
2014-08-13 10:20:00,86.5,86.5,86.5,86.5,100.0,59.7485,59.7485,59.7485,59.7485,100.0
2014-08-13 10:25:00,86.58,86.58,86.53,86.53,2200.0,59.8037,59.8037,59.7692,59.7692,2200.0
2014-08-13 10:30:00,86.51,86.59,86.51,86.59,1200.0,59.7554,59.8107,59.7554,59.8107,1200.0
2014-08-13 10:35:00,86.51,86.51,86.51,86.51,200.0,59.7554,59.7554,59.7554,59.7554,200.0
2014-08-13 10:40:00,86.53,86.57,86.53,86.57,400.0,59.7692,59.7968,59.7692,59.7968,400.0
2014-08-13 10:45:00,86.57,86.59,86.57,86.58,1300.0,59.7968,59.8107,59.7968,59.8037,1300.0
2014-08-13 10:50:00,86.6,86.6,86.58,86.6,1100.0,59.8176,59.8176,59.8037,59.8176,1100.0
2014-08-13 10:55:00,86.6,86.6,86.6,86.6,0.0,59.8176,59.8176,59.8176,59.8176,0.0
2014-08-13 11:00:00,86.6,86.61,86.59,86.59,400.0,59.8176,59.8245,59.8107,59.8107,400.0
2014-08-13 11:05:00,86.6,86.6,86.6,86.6,500.0,59.8176,59.8176,59.8176,59.8176,500.0
2014-08-13 11:10:00,86.59,86.61,86.56,86.61,1500.0,59.8107,59.8245,59.7899,59.8245,1500.0
2014-08-13 11:15:00,86.59,86.65,86.59,86.62,11200.0,59.8107,59.8521,59.8107,59.8314,11200.0
2014-08-13 11:20:00,86.61,86.61,86.6,86.61,400.0,59.8245,59.8245,59.8176,59.8245,400.0
2014-08-13 11:25:00,86.59,86.59,86.59,86.59,1000.0,59.8107,59.8107,59.8107,59.8107,1000.0
2014-08-13 11:30:00,86.57,86.57,86.57,86.57,700.0,59.7968,59.7968,59.7968,59.7968,700.0
2014-08-13 11:35:00,86.61,86.61,86.6,86.6,300.0,59.8245,59.8245,59.8176,59.8176,300.0
2014-08-13 11:40:00,86.6,86.6,86.59,86.59,500.0,59.8176,59.8176,59.8107,59.8107,500.0
2014-08-13 11:45:00,86.59,86.59,86.59,86.59,0.0,59.8107,59.8107,59.8107,59.8107,0.0
2014-08-13 11:50:00,86.59,86.6,86.58,86.6,3200.0,59.8107,59.8176,59.8037,59.8176,3200.0
2014-08-13 11:55:00,86.61,86.61,86.58,86.6,1600.0,59.8245,59.8245,59.8037,59.8176,1600.0
2014-08-13 12:00:00,86.63,86.63,86.58,86.63,1700.0,59.8383,59.8383,59.8037,59.8383,1700.0
2014-08-13 12:05:00,86.62,86.62,86.62,86.62,1400.0,59.8314,59.8314,59.8314,59.8314,1400.0
2014-08-13 12:10:00,86.58,86.62,86.58,86.61,1100.0,59.8037,59.8314,59.8037,59.8245,1100.0
2014-08-13 12:15:00,86.58,86.61,86.58,86.61,1800.0,59.8037,59.8245,59.8037,59.8245,1800.0
2014-08-13 12:20:00,86.61,86.61,86.61,86.61,0.0,59.8245,59.8245,59.8245,59.8245,0.0
2014-08-13 12:25:00,86.62,86.62,86.59,86.59,600.0,59.8314,59.8314,59.8107,59.8107,600.0
2014-08-13 12:30:00,86.62,86.62,86.62,86.62,400.0,59.8314,59.8314,59.8314,59.8314,400.0
2014-08-13 12:35:00,86.58,86.59,86.58,86.59,2400.0,59.8037,59.8107,59.8037,59.8107,2400.0
2014-08-13 12:40:00,86.6,86.6,86.59,86.59,300.0,59.8176,59.8176,59.8107,59.8107,300.0
2014-08-13 12:45:00,86.59,86.6,86.59,86.6,1000.0,59.8107,59.8176,59.8107,59.8176,1000.0
2014-08-13 12:50:00,86.6,86.6,86.6,86.6,100.0,59.8176,59.8176,59.8176,59.8176,100.0
2014-08-13 12:55:00,86.63,86.64,86.63,86.64,300.0,59.8383,59.8452,59.8383,59.8452,300.0
2014-08-13 13:00:00,86.63,86.64,86.6,86.6,400.0,59.8383,59.8452,59.8176,59.8176,400.0
2014-08-13 13:05:00,86.58,86.63,86.58,86.63,10500.0,59.8037,59.8383,59.8037,59.8383,10500.0
2014-08-13 13:10:00,86.63,86.63,86.63,86.63,0.0,59.8383,59.8383,59.8383,59.8383,0.0
2014-08-13 13:15:00,86.62,86.64,86.58,86.64,1100.0,59.8314,59.8452,59.8037,59.8452,1100.0
2014-08-13 13:20:00,86.63,86.63,86.6,86.6,500.0,59.8383,59.8383,59.8176,59.8176,500.0
2014-08-13 13:25:00,86.64,86.65,86.64,86.64,2000.0,59.8452,59.8521,59.8452,59.8452,2000.0
2014-08-13 13:30:00,86.66,86.66,86.63,86.63,800.0,59.859,59.859,59.8383,59.8383,800.0
2014-08-13 13:35:00,86.67,86.67,86.66,86.66,1100.0,59.8659,59.8659,59.859,59.859,1100.0
2014-08-13 13:40:00,86.66,86.67,86.66,86.67,900.0,59.859,59.8659,59.859,59.8659,900.0
2014-08-13 13:45:00,86.68,86.68,86.63,86.63,200.0,59.8728,59.8728,59.8383,59.8383,200.0
2014-08-13 13:50:00,86.67,86.68,86.65,86.68,2200.0,59.8659,59.8728,59.8521,59.8728,2200.0
2014-08-13 13:55:00,86.67,86.7,86.67,86.7,600.0,59.8659,59.8866,59.8659,59.8866,600.0
2014-08-13 14:00:00,86.69,86.69,86.68,86.68,2800.0,59.8797,59.8797,59.8728,59.8728,2800.0
2014-08-13 14:05:00,86.67,86.69,86.62,86.62,1400.0,59.8659,59.8797,59.8314,59.8314,1400.0
2014-08-13 14:10:00,86.61,86.62,86.61,86.62,1600.0,59.8245,59.8314,59.8245,59.8314,1600.0
2014-08-13 14:15:00,86.67,86.67,86.61,86.67,1000.0,59.8659,59.8659,59.8245,59.8659,1000.0
2014-08-13 14:20:00,86.61,86.68,86.61,86.68,300.0,59.8245,59.8728,59.8245,59.8728,300.0
2014-08-13 14:25:00,86.61,86.68,86.61,86.68,1600.0,59.8245,59.8728,59.8245,59.8728,1600.0
2014-08-13 14:30:00,86.68,86.68,86.66,86.66,58800.0,59.8728,59.8728,59.859,59.859,58800.0
2014-08-13 14:35:00,86.66,86.66,86.61,86.61,900.0,59.859,59.859,59.8245,59.8245,900.0
2014-08-13 14:40:00,86.63,86.66,86.63,86.65,500.0,59.8383,59.859,59.8383,59.8521,500.0
2014-08-13 14:45:00,86.63,86.64,86.63,86.64,900.0,59.8383,59.8452,59.8383,59.8452,900.0
2014-08-13 14:50:00,86.66,86.66,86.65,86.65,600.0,59.859,59.859,59.8521,59.8521,600.0
2014-08-13 14:55:00,86.65,86.65,86.65,86.65,1300.0,59.8521,59.8521,59.8521,59.8521,1300.0
2014-08-13 15:00:00,86.66,86.67,86.65,86.67,1900.0,59.859,59.8659,59.8521,59.8659,1900.0
2014-08-13 15:05:00,86.65,86.66,86.65,86.66,1600.0,59.8521,59.859,59.8521,59.859,1600.0
2014-08-13 15:10:00,86.65,86.66,86.65,86.66,1200.0,59.8521,59.859,59.8521,59.859,1200.0
2014-08-13 15:15:00,86.66,86.66,86.65,86.65,600.0,59.859,59.859,59.8521,59.8521,600.0
2014-08-13 15:20:00,86.64,86.64,86.64,86.64,100.0,59.8452,59.8452,59.8452,59.8452,100.0
2014-08-13 15:25:00,86.64,86.68,86.64,86.68,10800.0,59.8452,59.8728,59.8452,59.8728,10800.0
2014-08-13 15:30:00,86.64,86.69,86.64,86.68,1900.0,59.8452,59.8797,59.8452,59.8728,1900.0
2014-08-13 15:35:00,86.67,86.67,86.67,86.67,300.0,59.8659,59.8659,59.8659,59.8659,300.0
2014-08-13 15:40:00,86.66,86.67,86.65,86.65,700.0,59.859,59.8659,59.8521,59.8521,700.0
2014-08-13 15:45:00,86.66,86.67,86.66,86.67,1400.0,59.859,59.8659,59.859,59.8659,1400.0
2014-08-13 15:50:00,86.67,86.68,86.67,86.68,900.0,59.8659,59.8728,59.8659,59.8728,900.0
2014-08-13 15:55:00,86.68,86.68,86.66,86.68,7500.0,59.8728,59.8728,59.859,59.8728,7500.0
2014-08-14 09:30:00,86.73,86.73,86.71,86.72,5800.0,59.9074,59.9074,59.8935,59.9004,5800.0
2014-08-14 09:35:00,86.71,86.73,86.68,86.73,2400.0,59.8935,59.9074,59.8728,59.9074,2400.0
2014-08-14 09:40:00,86.75,86.82,86.75,86.75,8400.0,59.9212,59.9695,59.9212,59.9212,8400.0
2014-08-14 09:45:00,86.77,86.77,86.76,86.76,200.0,59.935,59.935,59.9281,59.9281,200.0
2014-08-14 09:50:00,86.74,86.74,86.74,86.74,100.0,59.9143,59.9143,59.9143,59.9143,100.0
2014-08-14 09:55:00,86.77,86.78,86.75,86.77,2500.0,59.935,59.9419,59.9212,59.935,2500.0
2014-08-14 10:00:00,86.77,86.77,86.76,86.76,2000.0,59.935,59.935,59.9281,59.9281,2000.0
2014-08-14 10:05:00,86.76,86.76,86.71,86.75,1100.0,59.9281,59.9281,59.8935,59.9212,1100.0
2014-08-14 10:10:00,86.75,86.75,86.74,86.74,1100.0,59.9212,59.9212,59.9143,59.9143,1100.0
2014-08-14 10:15:00,86.75,86.75,86.75,86.75,600.0,59.9212,59.9212,59.9212,59.9212,600.0
2014-08-14 10:20:00,86.75,86.75,86.74,86.75,4900.0,59.9212,59.9212,59.9143,59.9212,4900.0
2014-08-14 10:25:00,86.75,86.75,86.75,86.75,3500.0,59.9212,59.9212,59.9212,59.9212,3500.0
2014-08-14 10:30:00,86.75,86.75,86.72,86.73,8600.0,59.9212,59.9212,59.9004,59.9074,8600.0
2014-08-14 10:35:00,86.72,86.72,86.72,86.72,500.0,59.9004,59.9004,59.9004,59.9004,500.0
2014-08-14 10:40:00,86.73,86.73,86.72,86.72,1100.0,59.9074,59.9074,59.9004,59.9004,1100.0
2014-08-14 10:45:00,86.74,86.74,86.71,86.71,800.0,59.9143,59.9143,59.8935,59.8935,800.0
2014-08-14 10:50:00,86.71,86.71,86.71,86.71,0.0,59.8935,59.8935,59.8935,59.8935,0.0
2014-08-14 10:55:00,86.72,86.72,86.71,86.72,1300.0,59.9004,59.9004,59.8935,59.9004,1300.0
2014-08-14 11:00:00,86.72,86.72,86.72,86.72,0.0,59.9004,59.9004,59.9004,59.9004,0.0
2014-08-14 11:05:00,86.72,86.72,86.71,86.71,1200.0,59.9004,59.9004,59.8935,59.8935,1200.0
2014-08-14 11:10:00,86.71,86.74,86.71,86.74,21100.0,59.8935,59.9143,59.8935,59.9143,21100.0
2014-08-14 11:15:00,86.73,86.73,86.71,86.72,900.0,59.9074,59.9074,59.8935,59.9004,900.0
2014-08-14 11:20:00,86.74,86.74,86.72,86.72,1800.0,59.9143,59.9143,59.9004,59.9004,1800.0
2014-08-14 11:25:00,86.71,86.71,86.71,86.71,400.0,59.8935,59.8935,59.8935,59.8935,400.0
2014-08-14 11:30:00,86.7,86.7,86.7,86.7,600.0,59.8866,59.8866,59.8866,59.8866,600.0
2014-08-14 11:35:00,86.72,86.72,86.71,86.72,1200.0,59.9004,59.9004,59.8935,59.9004,1200.0
2014-08-14 11:40:00,86.73,86.73,86.73,86.73,100.0,59.9074,59.9074,59.9074,59.9074,100.0
2014-08-14 11:45:00,86.72,86.72,86.71,86.72,400.0,59.9004,59.9004,59.8935,59.9004,400.0
2014-08-14 11:50:00,86.71,86.72,86.66,86.66,10600.0,59.8935,59.9004,59.859,59.859,10600.0
2014-08-14 11:55:00,86.69,86.69,86.66,86.66,2500.0,59.8797,59.8797,59.859,59.859,2500.0
2014-08-14 12:00:00,86.7,86.7,86.7,86.7,200.0,59.8866,59.8866,59.8866,59.8866,200.0
2014-08-14 12:05:00,86.7,86.72,86.7,86.72,2000.0,59.8866,59.9004,59.8866,59.9004,2000.0
2014-08-14 12:10:00,86.71,86.71,86.7,86.7,900.0,59.8935,59.8935,59.8866,59.8866,900.0
2014-08-14 12:15:00,86.71,86.71,86.71,86.71,300.0,59.8935,59.8935,59.8935,59.8935,300.0
2014-08-14 12:20:00,86.7,86.7,86.68,86.68,1600.0,59.8866,59.8866,59.8728,59.8728,1600.0
2014-08-14 12:25:00,86.68,86.68,86.67,86.67,1100.0,59.8728,59.8728,59.8659,59.8659,1100.0
2014-08-14 12:30:00,86.68,86.69,86.66,86.67,3900.0,59.8728,59.8797,59.859,59.8659,3900.0
2014-08-14 12:35:00,86.68,86.68,86.67,86.67,1500.0,59.8728,59.8728,59.8659,59.8659,1500.0
2014-08-14 12:40:00,86.67,86.67,86.67,86.67,200.0,59.8659,59.8659,59.8659,59.8659,200.0
2014-08-14 12:45:00,86.67,86.67,86.67,86.67,1300.0,59.8659,59.8659,59.8659,59.8659,1300.0
2014-08-14 12:50:00,86.67,86.67,86.67,86.67,400.0,59.8659,59.8659,59.8659,59.8659,400.0
2014-08-14 12:55:00,86.67,86.68,86.67,86.68,900.0,59.8659,59.8728,59.8659,59.8728,900.0
2014-08-14 13:00:00,86.67,86.75,86.67,86.74,1300.0,59.8659,59.9212,59.8659,59.9143,1300.0
2014-08-14 13:05:00,86.74,86.75,86.7,86.71,2700.0,59.9143,59.9212,59.8866,59.8935,2700.0
2014-08-14 13:10:00,86.7,86.73,86.7,86.73,4600.0,59.8866,59.9074,59.8866,59.9074,4600.0
2014-08-14 13:15:00,86.72,86.72,86.7,86.7,3500.0,59.9004,59.9004,59.8866,59.8866,3500.0
2014-08-14 13:20:00,86.7,86.72,86.7,86.72,900.0,59.8866,59.9004,59.8866,59.9004,900.0
2014-08-14 13:25:00,86.72,86.73,86.72,86.73,1300.0,59.9004,59.9074,59.9004,59.9074,1300.0
2014-08-14 13:30:00,86.71,86.71,86.71,86.71,100.0,59.8935,59.8935,59.8935,59.8935,100.0
2014-08-14 13:35:00,86.72,86.72,86.7,86.7,3200.0,59.9004,59.9004,59.8866,59.8866,3200.0
2014-08-14 13:40:00,86.7,86.72,86.7,86.7,2800.0,59.8866,59.9004,59.8866,59.8866,2800.0
2014-08-14 13:45:00,86.72,86.72,86.71,86.71,2500.0,59.9004,59.9004,59.8935,59.8935,2500.0
2014-08-14 13:50:00,86.71,86.71,86.67,86.71,3300.0,59.8935,59.8935,59.8659,59.8935,3300.0
2014-08-14 13:55:00,86.71,86.71,86.69,86.69,1600.0,59.8935,59.8935,59.8797,59.8797,1600.0
2014-08-14 14:00:00,86.72,86.72,86.7,86.7,300.0,59.9004,59.9004,59.8866,59.8866,300.0
2014-08-14 14:05:00,86.73,86.73,86.72,86.73,2100.0,59.9074,59.9074,59.9004,59.9074,2100.0
2014-08-14 14:10:00,86.71,86.73,86.7,86.71,600.0,59.8935,59.9074,59.8866,59.8935,600.0
2014-08-14 14:15:00,86.71,86.75,86.71,86.75,6900.0,59.8935,59.9212,59.8935,59.9212,6900.0
2014-08-14 14:20:00,86.7,86.73,86.7,86.73,1400.0,59.8866,59.9074,59.8866,59.9074,1400.0
2014-08-14 14:25:00,86.73,86.75,86.71,86.72,1400.0,59.9074,59.9212,59.8935,59.9004,1400.0
2014-08-14 14:30:00,86.71,86.74,86.71,86.72,5500.0,59.8935,59.9143,59.8935,59.9004,5500.0
2014-08-14 14:35:00,86.73,86.73,86.71,86.72,2300.0,59.9074,59.9074,59.8935,59.9004,2300.0
2014-08-14 14:40:00,86.72,86.74,86.7,86.74,1400.0,59.9004,59.9143,59.8866,59.9143,1400.0
2014-08-14 14:45:00,86.7,86.75,86.7,86.73,700.0,59.8866,59.9212,59.8866,59.9074,700.0
2014-08-14 14:50:00,86.73,86.75,86.71,86.72,1200.0,59.9074,59.9212,59.8935,59.9004,1200.0
2014-08-14 14:55:00,86.7,86.74,86.7,86.74,7800.0,59.8866,59.9143,59.8866,59.9143,7800.0
2014-08-14 15:00:00,86.76,86.79,86.74,86.75,4300.0,59.9281,59.9488,59.9143,59.9212,4300.0
2014-08-14 15:05:00,86.74,86.77,86.74,86.77,1300.0,59.9143,59.935,59.9143,59.935,1300.0
2014-08-14 15:10:00,86.76,86.77,86.74,86.75,2500.0,59.9281,59.935,59.9143,59.9212,2500.0
2014-08-14 15:15:00,86.76,86.77,86.75,86.75,700.0,59.9281,59.935,59.9212,59.9212,700.0
2014-08-14 15:20:00,86.76,86.76,86.75,86.75,600.0,59.9281,59.9281,59.9212,59.9212,600.0
2014-08-14 15:25:00,86.76,86.76,86.73,86.76,1800.0,59.9281,59.9281,59.9074,59.9281,1800.0
2014-08-14 15:30:00,86.74,86.76,86.74,86.76,300.0,59.9143,59.9281,59.9143,59.9281,300.0
2014-08-14 15:35:00,86.74,86.77,86.74,86.74,4300.0,59.9143,59.935,59.9143,59.9143,4300.0
2014-08-14 15:40:00,86.75,86.77,86.74,86.74,4300.0,59.9212,59.935,59.9143,59.9143,4300.0
2014-08-14 15:45:00,86.74,86.77,86.72,86.75,52800.0,59.9143,59.935,59.9004,59.9212,52800.0
2014-08-14 15:50:00,86.76,86.76,86.75,86.75,1300.0,59.9281,59.9281,59.9212,59.9212,1300.0
2014-08-14 15:55:00,86.77,86.77,86.72,86.76,4700.0,59.935,59.935,59.9004,59.9281,4700.0
2014-08-15 09:30:00,86.78,86.83,86.78,86.83,7300.0,59.9419,59.9764,59.9419,59.9764,7300.0
2014-08-15 09:35:00,86.77,86.77,86.77,86.77,400.0,59.935,59.935,59.935,59.935,400.0
2014-08-15 09:40:00,86.82,86.83,86.82,86.83,300.0,59.9695,59.9764,59.9695,59.9764,300.0
2014-08-15 09:45:00,86.81,86.84,86.81,86.84,500.0,59.9626,59.9833,59.9626,59.9833,500.0
2014-08-15 09:50:00,86.87,86.87,86.87,86.87,100.0,60.0041,60.0041,60.0041,60.0041,100.0
2014-08-15 09:55:00,86.83,86.88,86.81,86.83,3600.0,59.9764,60.011,59.9626,59.9764,3600.0
2014-08-15 10:00:00,86.83,86.89,86.83,86.85,2700.0,59.9764,60.0179,59.9764,59.9902,2700.0
2014-08-15 10:05:00,86.85,86.86,86.82,86.85,2300.0,59.9902,59.9972,59.9695,59.9902,2300.0
2014-08-15 10:10:00,86.84,86.86,86.82,86.82,5100.0,59.9833,59.9972,59.9695,59.9695,5100.0
2014-08-15 10:15:00,86.83,86.84,86.83,86.84,400.0,59.9764,59.9833,59.9764,59.9833,400.0
2014-08-15 10:20:00,86.83,86.86,86.83,86.83,1200.0,59.9764,59.9972,59.9764,59.9764,1200.0
2014-08-15 10:25:00,86.83,86.89,86.83,86.89,2900.0,59.9764,60.0179,59.9764,60.0179,2900.0
2014-08-15 10:30:00,86.9,86.9,86.86,86.89,1100.0,60.0248,60.0248,59.9972,60.0179,1100.0
2014-08-15 10:35:00,86.88,86.88,86.88,86.88,400.0,60.011,60.011,60.011,60.011,400.0
2014-08-15 10:40:00,86.91,86.91,86.89,86.89,1600.0,60.0317,60.0317,60.0179,60.0179,1600.0
2014-08-15 10:45:00,86.97,87.07,86.96,87.03,5400.0,60.0731,60.1422,60.0662,60.1146,5400.0
2014-08-15 10:50:00,87.0,87.06,87.0,87.06,800.0,60.0939,60.1353,60.0939,60.1353,800.0
2014-08-15 10:55:00,87.0,87.14,87.0,87.1,1800.0,60.0939,60.1906,60.0939,60.1629,1800.0
2014-08-15 11:00:00,87.14,87.14,87.07,87.07,900.0,60.1906,60.1906,60.1422,60.1422,900.0
2014-08-15 11:05:00,87.07,87.13,86.98,87.07,20700.0,60.1422,60.1837,60.08,60.1422,20700.0
2014-08-15 11:10:00,87.09,87.1,87.0,87.07,1500.0,60.156,60.1629,60.0939,60.1422,1500.0
2014-08-15 11:15:00,87.06,87.07,87.05,87.05,4800.0,60.1353,60.1422,60.1284,60.1284,4800.0
2014-08-15 11:20:00,87.1,87.1,87.05,87.05,500.0,60.1629,60.1629,60.1284,60.1284,500.0
2014-08-15 11:25:00,87.06,87.08,87.05,87.08,8800.0,60.1353,60.1491,60.1284,60.1491,8800.0
2014-08-15 11:30:00,87.07,87.08,87.05,87.08,2400.0,60.1422,60.1491,60.1284,60.1491,2400.0
2014-08-15 11:35:00,87.14,87.14,87.14,87.14,800.0,60.1906,60.1906,60.1906,60.1906,800.0
2014-08-15 11:40:00,87.12,87.14,87.11,87.11,2700.0,60.1767,60.1906,60.1698,60.1698,2700.0
2014-08-15 11:45:00,87.12,87.14,87.12,87.14,2600.0,60.1767,60.1906,60.1767,60.1906,2600.0
2014-08-15 11:50:00,87.13,87.15,87.12,87.15,2500.0,60.1837,60.1975,60.1767,60.1975,2500.0
2014-08-15 11:55:00,87.13,87.21,87.13,87.2,1100.0,60.1837,60.2389,60.1837,60.232,1100.0
2014-08-15 12:00:00,87.25,87.25,87.17,87.17,2500.0,60.2665,60.2665,60.2113,60.2113,2500.0
2014-08-15 12:05:00,87.21,87.24,87.15,87.17,1900.0,60.2389,60.2596,60.1975,60.2113,1900.0
2014-08-15 12:10:00,87.12,87.12,87.06,87.06,400.0,60.1767,60.1767,60.1353,60.1353,400.0
2014-08-15 12:15:00,87.17,87.17,87.17,87.17,300.0,60.2113,60.2113,60.2113,60.2113,300.0
2014-08-15 12:20:00,87.2,87.2,87.16,87.16,400.0,60.232,60.232,60.2044,60.2044,400.0
2014-08-15 12:25:00,87.15,87.15,87.15,87.15,100.0,60.1975,60.1975,60.1975,60.1975,100.0
2014-08-15 12:30:00,87.15,87.16,87.12,87.12,1100.0,60.1975,60.2044,60.1767,60.1767,1100.0
2014-08-15 12:35:00,87.1,87.14,87.1,87.13,3200.0,60.1629,60.1906,60.1629,60.1837,3200.0
2014-08-15 12:40:00,87.14,87.14,87.1,87.13,2000.0,60.1906,60.1906,60.1629,60.1837,2000.0
2014-08-15 12:45:00,87.11,87.11,87.09,87.09,600.0,60.1698,60.1698,60.156,60.156,600.0
2014-08-15 12:50:00,87.14,87.14,87.09,87.09,1800.0,60.1906,60.1906,60.156,60.156,1800.0
2014-08-15 12:55:00,87.05,87.14,87.05,87.1,2700.0,60.1284,60.1906,60.1284,60.1629,2700.0
2014-08-15 13:00:00,87.12,87.13,87.07,87.09,2400.0,60.1767,60.1837,60.1422,60.156,2400.0
2014-08-15 13:05:00,87.07,87.07,87.06,87.06,1000.0,60.1422,60.1422,60.1353,60.1353,1000.0
2014-08-15 13:10:00,87.09,87.12,87.09,87.12,200.0,60.156,60.1767,60.156,60.1767,200.0
2014-08-15 13:15:00,87.06,87.11,87.06,87.09,900.0,60.1353,60.1698,60.1353,60.156,900.0
2014-08-15 13:20:00,87.08,87.08,87.08,87.08,1500.0,60.1491,60.1491,60.1491,60.1491,1500.0
2014-08-15 13:25:00,87.06,87.07,87.06,87.07,400.0,60.1353,60.1422,60.1353,60.1422,400.0
2014-08-15 13:30:00,87.09,87.1,87.05,87.05,2100.0,60.156,60.1629,60.1284,60.1284,2100.0
2014-08-15 13:35:00,87.05,87.07,87.04,87.07,1400.0,60.1284,60.1422,60.1215,60.1422,1400.0
2014-08-15 13:40:00,87.06,87.1,87.06,87.08,1200.0,60.1353,60.1629,60.1353,60.1491,1200.0
2014-08-15 13:45:00,87.05,87.05,87.05,87.05,500.0,60.1284,60.1284,60.1284,60.1284,500.0
2014-08-15 13:50:00,87.1,87.1,87.05,87.1,600.0,60.1629,60.1629,60.1284,60.1629,600.0
2014-08-15 13:55:00,87.08,87.11,87.08,87.11,5500.0,60.1491,60.1698,60.1491,60.1698,5500.0
2014-08-15 14:00:00,87.1,87.11,87.09,87.09,500.0,60.1629,60.1698,60.156,60.156,500.0
2014-08-15 14:05:00,87.07,87.1,87.07,87.1,300.0,60.1422,60.1629,60.1422,60.1629,300.0
2014-08-15 14:10:00,87.05,87.06,87.05,87.06,1100.0,60.1284,60.1353,60.1284,60.1353,1100.0
2014-08-15 14:15:00,87.08,87.09,87.04,87.04,1900.0,60.1491,60.156,60.1215,60.1215,1900.0
2014-08-15 14:20:00,87.04,87.05,87.04,87.05,1400.0,60.1215,60.1284,60.1215,60.1284,1400.0
2014-08-15 14:25:00,87.09,87.09,87.0,87.0,1500.0,60.156,60.156,60.0939,60.0939,1500.0
2014-08-15 14:30:00,87.02,87.07,87.02,87.07,1000.0,60.1077,60.1422,60.1077,60.1422,1000.0
2014-08-15 14:35:00,87.07,87.07,87.0,87.0,1800.0,60.1422,60.1422,60.0939,60.0939,1800.0
2014-08-15 14:40:00,87.0,87.02,86.98,86.99,2100.0,60.0939,60.1077,60.08,60.0869,2100.0
2014-08-15 14:45:00,86.99,87.02,86.99,87.01,1200.0,60.0869,60.1077,60.0869,60.1008,1200.0
2014-08-15 14:50:00,86.99,86.99,86.99,86.99,700.0,60.0869,60.0869,60.0869,60.0869,700.0
2014-08-15 14:55:00,86.99,87.0,86.97,86.97,1500.0,60.0869,60.0939,60.0731,60.0731,1500.0
2014-08-15 15:00:00,86.98,87.02,86.98,86.99,700.0,60.08,60.1077,60.08,60.0869,700.0
2014-08-15 15:05:00,86.98,87.02,86.97,86.97,500.0,60.08,60.1077,60.0731,60.0731,500.0
2014-08-15 15:10:00,86.97,87.02,86.97,87.02,5000.0,60.0731,60.1077,60.0731,60.1077,5000.0
2014-08-15 15:15:00,87.03,87.04,86.99,87.03,5900.0,60.1146,60.1215,60.0869,60.1146,5900.0
2014-08-15 15:20:00,86.99,87.03,86.99,87.03,500.0,60.0869,60.1146,60.0869,60.1146,500.0
2014-08-15 15:25:00,87.03,87.03,87.03,87.03,100.0,60.1146,60.1146,60.1146,60.1146,100.0
2014-08-15 15:30:00,87.02,87.02,86.99,86.99,300.0,60.1077,60.1077,60.0869,60.0869,300.0
2014-08-15 15:35:00,87.04,87.04,86.98,87.03,1800.0,60.1215,60.1215,60.08,60.1146,1800.0
2014-08-15 15:40:00,87.03,87.04,87.02,87.02,1100.0,60.1146,60.1215,60.1077,60.1077,1100.0
2014-08-15 15:45:00,87.01,87.04,87.01,87.01,1300.0,60.1008,60.1215,60.1008,60.1008,1300.0
2014-08-15 15:50:00,87.01,87.05,87.01,87.02,4000.0,60.1008,60.1284,60.1008,60.1077,4000.0
2014-08-15 15:55:00,87.03,87.05,86.98,86.98,3700.0,60.1146,60.1284,60.08,60.08,3700.0
2014-08-18 09:30:00,86.94,86.94,86.9,86.92,6900.0,60.0524,60.0524,60.0248,60.0386,6900.0
2014-08-18 09:35:00,86.92,86.92,86.92,86.92,300.0,60.0386,60.0386,60.0386,60.0386,300.0
2014-08-18 09:40:00,86.92,86.92,86.92,86.92,200.0,60.0386,60.0386,60.0386,60.0386,200.0
2014-08-18 09:45:00,86.92,86.95,86.92,86.94,2100.0,60.0386,60.0593,60.0386,60.0524,2100.0
2014-08-18 09:50:00,86.96,86.96,86.89,86.89,2100.0,60.0662,60.0662,60.0179,60.0179,2100.0
2014-08-18 09:55:00,86.89,86.92,86.89,86.92,1000.0,60.0179,60.0386,60.0179,60.0386,1000.0
2014-08-18 10:00:00,86.88,86.91,86.88,86.91,700.0,60.011,60.0317,60.011,60.0317,700.0
2014-08-18 10:05:00,86.91,86.92,86.89,86.89,700.0,60.0317,60.0386,60.0179,60.0179,700.0
2014-08-18 10:10:00,86.89,86.91,86.89,86.89,3100.0,60.0179,60.0317,60.0179,60.0179,3100.0
2014-08-18 10:15:00,86.87,86.9,86.87,86.87,600.0,60.0041,60.0248,60.0041,60.0041,600.0
2014-08-18 10:20:00,86.88,86.88,86.88,86.88,200.0,60.011,60.011,60.011,60.011,200.0
2014-08-18 10:25:00,86.92,86.92,86.88,86.88,600.0,60.0386,60.0386,60.011,60.011,600.0
2014-08-18 10:30:00,86.91,86.91,86.88,86.91,500.0,60.0317,60.0317,60.011,60.0317,500.0
2014-08-18 10:35:00,86.9,86.9,86.87,86.87,1100.0,60.0248,60.0248,60.0041,60.0041,1100.0
2014-08-18 10:40:00,86.87,86.87,86.87,86.87,100.0,60.0041,60.0041,60.0041,60.0041,100.0
2014-08-18 10:45:00,86.89,86.89,86.87,86.87,2000.0,60.0179,60.0179,60.0041,60.0041,2000.0
2014-08-18 10:50:00,86.87,86.88,86.83,86.86,2700.0,60.0041,60.011,59.9764,59.9972,2700.0
2014-08-18 10:55:00,86.84,86.87,86.84,86.84,4400.0,59.9833,60.0041,59.9833,59.9833,4400.0
2014-08-18 11:00:00,86.85,86.87,86.84,86.85,5900.0,59.9902,60.0041,59.9833,59.9902,5900.0
2014-08-18 11:05:00,86.85,86.87,86.85,86.86,1700.0,59.9902,60.0041,59.9902,59.9972,1700.0
2014-08-18 11:10:00,86.86,86.88,86.84,86.84,1100.0,59.9972,60.011,59.9833,59.9833,1100.0
2014-08-18 11:15:00,86.84,86.84,86.84,86.84,200.0,59.9833,59.9833,59.9833,59.9833,200.0
2014-08-18 11:20:00,86.84,86.88,86.84,86.88,18500.0,59.9833,60.011,59.9833,60.011,18500.0
2014-08-18 11:25:00,86.89,86.89,86.85,86.87,1200.0,60.0179,60.0179,59.9902,60.0041,1200.0
2014-08-18 11:30:00,86.85,86.85,86.84,86.84,400.0,59.9902,59.9902,59.9833,59.9833,400.0
2014-08-18 11:35:00,86.85,86.89,86.83,86.83,1700.0,59.9902,60.0179,59.9764,59.9764,1700.0
2014-08-18 11:40:00,86.87,86.87,86.83,86.83,700.0,60.0041,60.0041,59.9764,59.9764,700.0
2014-08-18 11:45:00,86.89,86.89,86.83,86.83,5700.0,60.0179,60.0179,59.9764,59.9764,5700.0
2014-08-18 11:50:00,86.89,86.91,86.84,86.91,22600.0,60.0179,60.0317,59.9833,60.0317,22600.0
2014-08-18 11:55:00,86.84,86.84,86.84,86.84,200.0,59.9833,59.9833,59.9833,59.9833,200.0
2014-08-18 12:00:00,86.86,86.9,86.84,86.89,10500.0,59.9972,60.0248,59.9833,60.0179,10500.0
2014-08-18 12:05:00,86.89,86.89,86.82,86.82,800.0,60.0179,60.0179,59.9695,59.9695,800.0
2014-08-18 12:10:00,86.82,86.82,86.82,86.82,100.0,59.9695,59.9695,59.9695,59.9695,100.0
2014-08-18 12:15:00,86.82,86.86,86.82,86.86,800.0,59.9695,59.9972,59.9695,59.9972,800.0
2014-08-18 12:20:00,86.82,86.86,86.82,86.86,800.0,59.9695,59.9972,59.9695,59.9972,800.0
2014-08-18 12:25:00,86.84,86.87,86.83,86.83,4400.0,59.9833,60.0041,59.9764,59.9764,4400.0
2014-08-18 12:30:00,86.86,86.86,86.8,86.84,103000.0,59.9972,59.9972,59.9557,59.9833,103000.0
2014-08-18 12:35:00,86.79,86.82,86.79,86.82,300.0,59.9488,59.9695,59.9488,59.9695,300.0
2014-08-18 12:40:00,86.8,86.8,86.78,86.78,200.0,59.9557,59.9557,59.9419,59.9419,200.0
2014-08-18 12:45:00,86.79,86.83,86.78,86.81,2800.0,59.9488,59.9764,59.9419,59.9626,2800.0
2014-08-18 12:50:00,86.81,86.83,86.81,86.83,2000.0,59.9626,59.9764,59.9626,59.9764,2000.0
2014-08-18 12:55:00,86.81,86.84,86.79,86.83,1200.0,59.9626,59.9833,59.9488,59.9764,1200.0
2014-08-18 13:00:00,86.81,86.81,86.81,86.81,100.0,59.9626,59.9626,59.9626,59.9626,100.0
2014-08-18 13:05:00,86.8,86.8,86.78,86.78,300.0,59.9557,59.9557,59.9419,59.9419,300.0
2014-08-18 13:10:00,86.84,86.84,86.79,86.81,900.0,59.9833,59.9833,59.9488,59.9626,900.0
2014-08-18 13:15:00,86.82,86.83,86.79,86.83,1400.0,59.9695,59.9764,59.9488,59.9764,1400.0
2014-08-18 13:20:00,86.79,86.82,86.79,86.82,300.0,59.9488,59.9695,59.9488,59.9695,300.0
2014-08-18 13:25:00,86.82,86.82,86.79,86.79,2000.0,59.9695,59.9695,59.9488,59.9488,2000.0
2014-08-18 13:30:00,86.81,86.82,86.79,86.79,2000.0,59.9626,59.9695,59.9488,59.9488,2000.0
2014-08-18 13:35:00,86.8,86.82,86.79,86.79,900.0,59.9557,59.9695,59.9488,59.9488,900.0
2014-08-18 13:40:00,86.8,86.81,86.8,86.81,2700.0,59.9557,59.9626,59.9557,59.9626,2700.0
2014-08-18 13:45:00,86.8,86.83,86.79,86.82,3400.0,59.9557,59.9764,59.9488,59.9695,3400.0
2014-08-18 13:50:00,86.77,86.77,86.77,86.77,200.0,59.935,59.935,59.935,59.935,200.0
2014-08-18 13:55:00,86.77,86.77,86.77,86.77,200.0,59.935,59.935,59.935,59.935,200.0
2014-08-18 14:00:00,86.78,86.81,86.78,86.81,500.0,59.9419,59.9626,59.9419,59.9626,500.0
2014-08-18 14:05:00,86.78,86.82,86.78,86.8,700.0,59.9419,59.9695,59.9419,59.9557,700.0
2014-08-18 14:10:00,86.78,86.82,86.78,86.79,600.0,59.9419,59.9695,59.9419,59.9488,600.0
2014-08-18 14:15:00,86.79,86.79,86.79,86.79,200.0,59.9488,59.9488,59.9488,59.9488,200.0
2014-08-18 14:20:00,86.79,86.82,86.79,86.81,700.0,59.9488,59.9695,59.9488,59.9626,700.0
2014-08-18 14:25:00,86.79,86.81,86.79,86.79,700.0,59.9488,59.9626,59.9488,59.9488,700.0
2014-08-18 14:30:00,86.79,86.82,86.79,86.82,300.0,59.9488,59.9695,59.9488,59.9695,300.0
2014-08-18 14:35:00,86.79,86.8,86.78,86.8,19500.0,59.9488,59.9557,59.9419,59.9557,19500.0
2014-08-18 14:40:00,86.79,86.83,86.78,86.8,6200.0,59.9488,59.9764,59.9419,59.9557,6200.0
2014-08-18 14:45:00,86.82,86.83,86.78,86.81,6200.0,59.9695,59.9764,59.9419,59.9626,6200.0
2014-08-18 14:50:00,86.81,86.83,86.78,86.82,1000.0,59.9626,59.9764,59.9419,59.9695,1000.0
2014-08-18 14:55:00,86.78,86.83,86.78,86.78,1300.0,59.9419,59.9764,59.9419,59.9419,1300.0
2014-08-18 15:00:00,86.81,86.82,86.78,86.79,4700.0,59.9626,59.9695,59.9419,59.9488,4700.0
2014-08-18 15:05:00,86.78,86.81,86.78,86.81,900.0,59.9419,59.9626,59.9419,59.9626,900.0
2014-08-18 15:10:00,86.78,86.8,86.78,86.79,1000.0,59.9419,59.9557,59.9419,59.9488,1000.0
2014-08-18 15:15:00,86.8,86.81,86.8,86.8,2800.0,59.9557,59.9626,59.9557,59.9557,2800.0
2014-08-18 15:20:00,86.82,86.83,86.79,86.79,9400.0,59.9695,59.9764,59.9488,59.9488,9400.0
2014-08-18 15:25:00,86.81,86.83,86.79,86.79,3200.0,59.9626,59.9764,59.9488,59.9488,3200.0
2014-08-18 15:30:00,86.8,86.82,86.8,86.82,1700.0,59.9557,59.9695,59.9557,59.9695,1700.0
2014-08-18 15:35:00,86.79,86.82,86.78,86.79,3000.0,59.9488,59.9695,59.9419,59.9488,3000.0
2014-08-18 15:40:00,86.81,86.82,86.81,86.82,1200.0,59.9626,59.9695,59.9626,59.9695,1200.0
2014-08-18 15:45:00,86.79,86.81,86.78,86.78,900.0,59.9488,59.9626,59.9419,59.9419,900.0
2014-08-18 15:50:00,86.81,86.81,86.77,86.78,2100.0,59.9626,59.9626,59.935,59.9419,2100.0
2014-08-18 15:55:00,86.79,86.82,86.78,86.78,6100.0,59.9488,59.9695,59.9419,59.9419,6100.0
2014-08-19 09:30:00,86.94,86.95,86.92,86.92,6500.0,60.0524,60.0593,60.0386,60.0386,6500.0
2014-08-19 09:35:00,86.92,86.92,86.92,86.92,0.0,60.0386,60.0386,60.0386,60.0386,0.0
2014-08-19 09:40:00,86.9,86.94,86.9,86.94,300.0,60.0248,60.0524,60.0248,60.0524,300.0
2014-08-19 09:45:00,86.91,86.91,86.89,86.89,300.0,60.0317,60.0317,60.0179,60.0179,300.0
2014-08-19 09:50:00,86.89,86.89,86.89,86.89,0.0,60.0179,60.0179,60.0179,60.0179,0.0
2014-08-19 09:55:00,86.87,86.87,86.87,86.87,100.0,60.0041,60.0041,60.0041,60.0041,100.0
2014-08-19 10:00:00,86.9,86.9,86.8,86.9,1500.0,60.0248,60.0248,59.9557,60.0248,1500.0
2014-08-19 10:05:00,86.9,86.9,86.9,86.9,0.0,60.0248,60.0248,60.0248,60.0248,0.0
2014-08-19 10:10:00,86.83,86.89,86.8,86.84,74400.0,59.9764,60.0179,59.9557,59.9833,74400.0
2014-08-19 10:15:00,86.84,86.84,86.81,86.81,200.0,59.9833,59.9833,59.9626,59.9626,200.0
2014-08-19 10:20:00,86.8,86.8,86.8,86.8,800.0,59.9557,59.9557,59.9557,59.9557,800.0
2014-08-19 10:25:00,86.84,86.88,86.84,86.88,7400.0,59.9833,60.011,59.9833,60.011,7400.0
2014-08-19 10:30:00,86.86,86.86,86.84,86.85,2900.0,59.9972,59.9972,59.9833,59.9902,2900.0
2014-08-19 10:35:00,86.85,86.86,86.83,86.86,1300.0,59.9902,59.9972,59.9764,59.9972,1300.0
2014-08-19 10:40:00,86.85,86.85,86.82,86.85,300.0,59.9902,59.9902,59.9695,59.9902,300.0
2014-08-19 10:45:00,86.85,86.85,86.85,86.85,300.0,59.9902,59.9902,59.9902,59.9902,300.0
2014-08-19 10:50:00,86.82,86.83,86.82,86.83,800.0,59.9695,59.9764,59.9695,59.9764,800.0
2014-08-19 10:55:00,86.86,86.86,86.76,86.77,1800.0,59.9972,59.9972,59.9281,59.935,1800.0
2014-08-19 11:00:00,86.8,86.86,86.8,86.83,1300.0,59.9557,59.9972,59.9557,59.9764,1300.0
2014-08-19 11:05:00,86.79,86.85,86.76,86.79,1300.0,59.9488,59.9902,59.9281,59.9488,1300.0
2014-08-19 11:10:00,86.83,86.84,86.8,86.83,3400.0,59.9764,59.9833,59.9557,59.9764,3400.0
2014-08-19 11:15:00,86.83,86.83,86.8,86.8,200.0,59.9764,59.9764,59.9557,59.9557,200.0
2014-08-19 11:20:00,86.8,86.83,86.76,86.77,3500.0,59.9557,59.9764,59.9281,59.935,3500.0
2014-08-19 11:25:00,86.77,86.77,86.72,86.72,1900.0,59.935,59.935,59.9004,59.9004,1900.0
2014-08-19 11:30:00,86.73,86.73,86.73,86.73,100.0,59.9074,59.9074,59.9074,59.9074,100.0
2014-08-19 11:35:00,86.76,86.79,86.76,86.79,1200.0,59.9281,59.9488,59.9281,59.9488,1200.0
2014-08-19 11:40:00,86.79,86.79,86.78,86.78,3000.0,59.9488,59.9488,59.9419,59.9419,3000.0
2014-08-19 11:45:00,86.78,86.78,86.78,86.78,300.0,59.9419,59.9419,59.9419,59.9419,300.0
2014-08-19 11:50:00,86.79,86.79,86.73,86.79,1500.0,59.9488,59.9488,59.9074,59.9488,1500.0
2014-08-19 11:55:00,86.78,86.78,86.76,86.76,400.0,59.9419,59.9419,59.9281,59.9281,400.0
2014-08-19 12:00:00,86.78,86.79,86.73,86.73,1000.0,59.9419,59.9488,59.9074,59.9074,1000.0
2014-08-19 12:05:00,86.77,86.79,86.77,86.77,300.0,59.935,59.9488,59.935,59.935,300.0
2014-08-19 12:10:00,86.77,86.77,86.77,86.77,200.0,59.935,59.935,59.935,59.935,200.0
2014-08-19 12:15:00,86.79,86.79,86.79,86.79,100.0,59.9488,59.9488,59.9488,59.9488,100.0
2014-08-19 12:20:00,86.77,86.77,86.76,86.76,500.0,59.935,59.935,59.9281,59.9281,500.0
2014-08-19 12:25:00,86.75,86.78,86.75,86.78,400.0,59.9212,59.9419,59.9212,59.9419,400.0
2014-08-19 12:30:00,86.76,86.79,86.76,86.79,700.0,59.9281,59.9488,59.9281,59.9488,700.0
2014-08-19 12:35:00,86.78,86.78,86.76,86.76,900.0,59.9419,59.9419,59.9281,59.9281,900.0
2014-08-19 12:40:00,86.77,86.78,86.76,86.78,1000.0,59.935,59.9419,59.9281,59.9419,1000.0
2014-08-19 12:45:00,86.76,86.79,86.76,86.79,600.0,59.9281,59.9488,59.9281,59.9488,600.0
2014-08-19 12:50:00,86.76,86.76,86.76,86.76,100.0,59.9281,59.9281,59.9281,59.9281,100.0
2014-08-19 12:55:00,86.79,86.8,86.77,86.77,800.0,59.9488,59.9557,59.935,59.935,800.0
2014-08-19 13:00:00,86.78,86.79,86.76,86.76,1500.0,59.9419,59.9488,59.9281,59.9281,1500.0
2014-08-19 13:05:00,86.77,86.77,86.75,86.75,1300.0,59.935,59.935,59.9212,59.9212,1300.0
2014-08-19 13:10:00,86.76,86.76,86.76,86.76,100.0,59.9281,59.9281,59.9281,59.9281,100.0
2014-08-19 13:15:00,86.76,86.76,86.76,86.76,0.0,59.9281,59.9281,59.9281,59.9281,0.0
2014-08-19 13:20:00,86.77,86.78,86.76,86.77,3500.0,59.935,59.9419,59.9281,59.935,3500.0
2014-08-19 13:25:00,86.78,86.8,86.78,86.8,200.0,59.9419,59.9557,59.9419,59.9557,200.0
2014-08-19 13:30:00,86.77,86.8,86.77,86.78,900.0,59.935,59.9557,59.935,59.9419,900.0
2014-08-19 13:35:00,86.78,86.8,86.76,86.77,600.0,59.9419,59.9557,59.9281,59.935,600.0
2014-08-19 13:40:00,86.79,86.8,86.76,86.78,1400.0,59.9488,59.9557,59.9281,59.9419,1400.0
2014-08-19 13:45:00,86.78,86.79,86.77,86.77,500.0,59.9419,59.9488,59.935,59.935,500.0
2014-08-19 13:50:00,86.8,86.8,86.76,86.76,2700.0,59.9557,59.9557,59.9281,59.9281,2700.0
2014-08-19 13:55:00,86.76,86.76,86.76,86.76,0.0,59.9281,59.9281,59.9281,59.9281,0.0
2014-08-19 14:00:00,86.76,86.78,86.76,86.76,2900.0,59.9281,59.9419,59.9281,59.9281,2900.0
2014-08-19 14:05:00,86.76,86.78,86.76,86.77,1400.0,59.9281,59.9419,59.9281,59.935,1400.0
2014-08-19 14:10:00,86.77,86.77,86.77,86.77,0.0,59.935,59.935,59.935,59.935,0.0
2014-08-19 14:15:00,86.76,86.8,86.76,86.76,1000.0,59.9281,59.9557,59.9281,59.9281,1000.0
2014-08-19 14:20:00,86.79,86.8,86.78,86.8,800.0,59.9488,59.9557,59.9419,59.9557,800.0
2014-08-19 14:25:00,86.76,86.8,86.76,86.76,3500.0,59.9281,59.9557,59.9281,59.9281,3500.0
2014-08-19 14:30:00,86.76,86.76,86.74,86.74,800.0,59.9281,59.9281,59.9143,59.9143,800.0
2014-08-19 14:35:00,86.75,86.75,86.75,86.75,3000.0,59.9212,59.9212,59.9212,59.9212,3000.0
2014-08-19 14:40:00,86.75,86.75,86.73,86.73,300.0,59.9212,59.9212,59.9074,59.9074,300.0
2014-08-19 14:45:00,86.73,86.79,86.73,86.75,5200.0,59.9074,59.9488,59.9074,59.9212,5200.0
2014-08-19 14:50:00,86.73,86.77,86.73,86.77,3700.0,59.9074,59.935,59.9074,59.935,3700.0
2014-08-19 14:55:00,86.76,86.78,86.75,86.75,1800.0,59.9281,59.9419,59.9212,59.9212,1800.0
2014-08-19 15:00:00,86.74,86.76,86.74,86.75,2800.0,59.9143,59.9281,59.9143,59.9212,2800.0
2014-08-19 15:05:00,86.75,86.76,86.75,86.75,2500.0,59.9212,59.9281,59.9212,59.9212,2500.0
2014-08-19 15:10:00,86.74,86.76,86.74,86.76,800.0,59.9143,59.9281,59.9143,59.9281,800.0
2014-08-19 15:15:00,86.76,86.77,86.73,86.73,11500.0,59.9281,59.935,59.9074,59.9074,11500.0
2014-08-19 15:20:00,86.73,86.75,86.72,86.72,2600.0,59.9074,59.9212,59.9004,59.9004,2600.0
2014-08-19 15:25:00,86.74,86.76,86.74,86.75,600.0,59.9143,59.9281,59.9143,59.9212,600.0
2014-08-19 15:30:00,86.74,86.76,86.72,86.73,1800.0,59.9143,59.9281,59.9004,59.9074,1800.0
2014-08-19 15:35:00,86.72,86.76,86.69,86.71,3400.0,59.9004,59.9281,59.8797,59.8935,3400.0
2014-08-19 15:40:00,86.77,86.77,86.69,86.75,16300.0,59.935,59.935,59.8797,59.9212,16300.0
2014-08-19 15:45:00,86.77,86.77,86.69,86.72,1100.0,59.935,59.935,59.8797,59.9004,1100.0
2014-08-19 15:50:00,86.73,86.76,86.73,86.76,2700.0,59.9074,59.9281,59.9074,59.9281,2700.0
2014-08-19 15:55:00,86.69,86.75,86.67,86.67,3000.0,59.8797,59.9212,59.8659,59.8659,3000.0
2014-08-20 09:30:00,86.62,86.72,86.61,86.72,3700.0,59.8314,59.9004,59.8245,59.9004,3700.0
2014-08-20 09:35:00,86.64,86.64,86.64,86.64,200.0,59.8452,59.8452,59.8452,59.8452,200.0
2014-08-20 09:40:00,86.7,86.7,86.62,86.68,1200.0,59.8866,59.8866,59.8314,59.8728,1200.0
2014-08-20 09:45:00,86.68,86.68,86.68,86.68,0.0,59.8728,59.8728,59.8728,59.8728,0.0
2014-08-20 09:50:00,86.69,86.69,86.62,86.66,500.0,59.8797,59.8797,59.8314,59.859,500.0
2014-08-20 09:55:00,86.66,86.67,86.66,86.67,200.0,59.859,59.8659,59.859,59.8659,200.0
2014-08-20 10:00:00,86.65,86.67,86.65,86.66,2600.0,59.8521,59.8659,59.8521,59.859,2600.0
2014-08-20 10:05:00,86.67,86.67,86.61,86.67,900.0,59.8659,59.8659,59.8245,59.8659,900.0
2014-08-20 10:10:00,86.67,86.67,86.66,86.66,600.0,59.8659,59.8659,59.859,59.859,600.0
2014-08-20 10:15:00,86.66,86.66,86.66,86.66,100.0,59.859,59.859,59.859,59.859,100.0
2014-08-20 10:20:00,86.67,86.68,86.65,86.66,1100.0,59.8659,59.8728,59.8521,59.859,1100.0
2014-08-20 10:25:00,86.66,86.67,86.64,86.64,3300.0,59.859,59.8659,59.8452,59.8452,3300.0
2014-08-20 10:30:00,86.64,86.65,86.64,86.65,400.0,59.8452,59.8521,59.8452,59.8521,400.0
2014-08-20 10:35:00,86.66,86.66,86.66,86.66,100.0,59.859,59.859,59.859,59.859,100.0
2014-08-20 10:40:00,86.66,86.66,86.66,86.66,2200.0,59.859,59.859,59.859,59.859,2200.0
2014-08-20 10:45:00,86.67,86.68,86.66,86.66,500.0,59.8659,59.8728,59.859,59.859,500.0
2014-08-20 10:50:00,86.67,86.67,86.67,86.67,1000.0,59.8659,59.8659,59.8659,59.8659,1000.0
2014-08-20 10:55:00,86.64,86.68,86.64,86.66,3000.0,59.8452,59.8728,59.8452,59.859,3000.0
2014-08-20 11:00:00,86.66,86.67,86.65,86.66,700.0,59.859,59.8659,59.8521,59.859,700.0
2014-08-20 11:05:00,86.66,86.66,86.64,86.64,1600.0,59.859,59.859,59.8452,59.8452,1600.0
2014-08-20 11:10:00,86.64,86.66,86.64,86.65,1700.0,59.8452,59.859,59.8452,59.8521,1700.0
2014-08-20 11:15:00,86.64,86.64,86.61,86.62,1600.0,59.8452,59.8452,59.8245,59.8314,1600.0
2014-08-20 11:20:00,86.64,86.67,86.64,86.66,4100.0,59.8452,59.8659,59.8452,59.859,4100.0
2014-08-20 11:25:00,86.65,86.7,86.65,86.65,5800.0,59.8521,59.8866,59.8521,59.8521,5800.0
2014-08-20 11:30:00,86.64,86.66,86.63,86.66,3700.0,59.8452,59.859,59.8383,59.859,3700.0
2014-08-20 11:35:00,86.64,86.64,86.63,86.63,600.0,59.8452,59.8452,59.8383,59.8383,600.0
2014-08-20 11:40:00,86.61,86.65,86.6,86.65,3500.0,59.8245,59.8521,59.8176,59.8521,3500.0
2014-08-20 11:45:00,86.62,86.69,86.62,86.67,2100.0,59.8314,59.8797,59.8314,59.8659,2100.0
2014-08-20 11:50:00,86.64,86.66,86.64,86.65,2500.0,59.8452,59.859,59.8452,59.8521,2500.0
2014-08-20 11:55:00,86.64,86.66,86.64,86.64,7100.0,59.8452,59.859,59.8452,59.8452,7100.0
2014-08-20 12:00:00,86.64,86.65,86.6,86.63,4900.0,59.8452,59.8521,59.8176,59.8383,4900.0
2014-08-20 12:05:00,86.66,86.66,86.64,86.64,200.0,59.859,59.859,59.8452,59.8452,200.0
2014-08-20 12:10:00,86.63,86.63,86.61,86.61,600.0,59.8383,59.8383,59.8245,59.8245,600.0
2014-08-20 12:15:00,86.62,86.64,86.61,86.63,3500.0,59.8314,59.8452,59.8245,59.8383,3500.0
2014-08-20 12:20:00,86.6,86.67,86.6,86.6,11900.0,59.8176,59.8659,59.8176,59.8176,11900.0
2014-08-20 12:25:00,86.61,86.63,86.6,86.6,4200.0,59.8245,59.8383,59.8176,59.8176,4200.0
2014-08-20 12:30:00,86.6,86.61,86.6,86.6,5100.0,59.8176,59.8245,59.8176,59.8176,5100.0
2014-08-20 12:35:00,86.6,86.6,86.56,86.58,6000.0,59.8176,59.8176,59.7899,59.8037,6000.0
2014-08-20 12:40:00,86.58,86.63,86.58,86.58,17200.0,59.8037,59.8383,59.8037,59.8037,17200.0
2014-08-20 12:45:00,86.58,86.59,86.57,86.59,9000.0,59.8037,59.8107,59.7968,59.8107,9000.0
2014-08-20 12:50:00,86.56,86.58,86.56,86.57,3000.0,59.7899,59.8037,59.7899,59.7968,3000.0
2014-08-20 12:55:00,86.56,86.61,86.56,86.56,25500.0,59.7899,59.8245,59.7899,59.7899,25500.0
2014-08-20 13:00:00,86.59,86.59,86.59,86.59,300.0,59.8107,59.8107,59.8107,59.8107,300.0
2014-08-20 13:05:00,86.59,86.6,86.59,86.6,500.0,59.8107,59.8176,59.8107,59.8176,500.0
2014-08-20 13:10:00,86.6,86.6,86.6,86.6,200.0,59.8176,59.8176,59.8176,59.8176,200.0
2014-08-20 13:15:00,86.6,86.6,86.6,86.6,0.0,59.8176,59.8176,59.8176,59.8176,0.0
2014-08-20 13:20:00,86.59,86.62,86.59,86.6,4100.0,59.8107,59.8314,59.8107,59.8176,4100.0
2014-08-20 13:25:00,86.62,86.62,86.62,86.62,900.0,59.8314,59.8314,59.8314,59.8314,900.0
2014-08-20 13:30:00,86.6,86.62,86.6,86.62,300.0,59.8176,59.8314,59.8176,59.8314,300.0
2014-08-20 13:35:00,86.57,86.62,86.57,86.59,1200.0,59.7968,59.8314,59.7968,59.8107,1200.0
2014-08-20 13:40:00,86.59,86.59,86.59,86.59,0.0,59.8107,59.8107,59.8107,59.8107,0.0
2014-08-20 13:45:00,86.6,86.62,86.58,86.58,700.0,59.8176,59.8314,59.8037,59.8037,700.0
2014-08-20 13:50:00,86.63,86.63,86.62,86.62,4300.0,59.8383,59.8383,59.8314,59.8314,4300.0
2014-08-20 13:55:00,86.63,86.66,86.6,86.66,2000.0,59.8383,59.859,59.8176,59.859,2000.0
2014-08-20 14:00:00,86.66,86.66,86.47,86.49,13700.0,59.859,59.859,59.7278,59.7416,13700.0
2014-08-20 14:05:00,86.49,86.52,86.45,86.5,14700.0,59.7416,59.7623,59.714,59.7485,14700.0
2014-08-20 14:10:00,86.5,86.5,86.48,86.48,8100.0,59.7485,59.7485,59.7347,59.7347,8100.0
2014-08-20 14:15:00,86.48,86.49,86.43,86.47,15300.0,59.7347,59.7416,59.7001,59.7278,15300.0
2014-08-20 14:20:00,86.45,86.46,86.45,86.46,1800.0,59.714,59.7209,59.714,59.7209,1800.0
2014-08-20 14:25:00,86.43,86.46,86.43,86.46,1400.0,59.7001,59.7209,59.7001,59.7209,1400.0
2014-08-20 14:30:00,86.5,86.5,86.46,86.46,3200.0,59.7485,59.7485,59.7209,59.7209,3200.0
2014-08-20 14:35:00,86.5,86.5,86.44,86.44,500.0,59.7485,59.7485,59.707,59.707,500.0
2014-08-20 14:40:00,86.44,86.48,86.44,86.44,600.0,59.707,59.7347,59.707,59.707,600.0
2014-08-20 14:45:00,86.48,86.51,86.46,86.47,11200.0,59.7347,59.7554,59.7209,59.7278,11200.0
2014-08-20 14:50:00,86.51,86.51,86.46,86.47,7600.0,59.7554,59.7554,59.7209,59.7278,7600.0
2014-08-20 14:55:00,86.49,86.49,86.49,86.49,1700.0,59.7416,59.7416,59.7416,59.7416,1700.0
2014-08-20 15:00:00,86.48,86.5,86.47,86.47,3900.0,59.7347,59.7485,59.7278,59.7278,3900.0
2014-08-20 15:05:00,86.46,86.5,86.46,86.5,1200.0,59.7209,59.7485,59.7209,59.7485,1200.0
2014-08-20 15:10:00,86.51,86.51,86.47,86.49,2700.0,59.7554,59.7554,59.7278,59.7416,2700.0
2014-08-20 15:15:00,86.51,86.52,86.49,86.5,1300.0,59.7554,59.7623,59.7416,59.7485,1300.0
2014-08-20 15:20:00,86.51,86.52,86.49,86.51,1100.0,59.7554,59.7623,59.7416,59.7554,1100.0
2014-08-20 15:25:00,86.51,86.52,86.51,86.51,5100.0,59.7554,59.7623,59.7554,59.7554,5100.0
2014-08-20 15:30:00,86.5,86.51,86.49,86.49,7700.0,59.7485,59.7554,59.7416,59.7416,7700.0
2014-08-20 15:35:00,86.51,86.52,86.48,86.49,3200.0,59.7554,59.7623,59.7347,59.7416,3200.0
2014-08-20 15:40:00,86.49,86.51,86.45,86.51,2200.0,59.7416,59.7554,59.714,59.7554,2200.0
2014-08-20 15:45:00,86.49,86.49,86.46,86.46,600.0,59.7416,59.7416,59.7209,59.7209,600.0
2014-08-20 15:50:00,86.5,86.51,86.49,86.51,1700.0,59.7485,59.7554,59.7416,59.7554,1700.0
2014-08-20 15:55:00,86.49,86.49,86.48,86.48,900.0,59.7416,59.7416,59.7347,59.7347,900.0
2014-08-21 09:30:00,86.57,86.57,86.57,86.57,3900.0,59.7968,59.7968,59.7968,59.7968,3900.0
2014-08-21 09:35:00,86.55,86.6,86.55,86.55,2300.0,59.783,59.8176,59.783,59.783,2300.0
2014-08-21 09:40:00,86.58,86.59,86.55,86.59,500.0,59.8037,59.8107,59.783,59.8107,500.0
2014-08-21 09:45:00,86.55,86.6,86.55,86.58,16100.0,59.783,59.8176,59.783,59.8037,16100.0
2014-08-21 09:50:00,86.6,86.6,86.6,86.6,23700.0,59.8176,59.8176,59.8176,59.8176,23700.0
2014-08-21 09:55:00,86.59,86.59,86.59,86.59,600.0,59.8107,59.8107,59.8107,59.8107,600.0
2014-08-21 10:00:00,86.58,86.58,86.58,86.58,200.0,59.8037,59.8037,59.8037,59.8037,200.0
2014-08-21 10:05:00,86.59,86.62,86.58,86.61,7000.0,59.8107,59.8314,59.8037,59.8245,7000.0
2014-08-21 10:10:00,86.58,86.59,86.58,86.59,1500.0,59.8037,59.8107,59.8037,59.8107,1500.0
2014-08-21 10:15:00,86.58,86.62,86.55,86.62,80900.0,59.8037,59.8314,59.783,59.8314,80900.0
2014-08-21 10:20:00,86.57,86.58,86.55,86.58,1700.0,59.7968,59.8037,59.783,59.8037,1700.0
2014-08-21 10:25:00,86.57,86.57,86.56,86.56,600.0,59.7968,59.7968,59.7899,59.7899,600.0
2014-08-21 10:30:00,86.56,86.56,86.56,86.56,0.0,59.7899,59.7899,59.7899,59.7899,0.0
2014-08-21 10:35:00,86.58,86.58,86.53,86.53,2900.0,59.8037,59.8037,59.7692,59.7692,2900.0
2014-08-21 10:40:00,86.54,86.58,86.54,86.58,1800.0,59.7761,59.8037,59.7761,59.8037,1800.0
2014-08-21 10:45:00,86.58,86.59,86.56,86.58,19400.0,59.8037,59.8107,59.7899,59.8037,19400.0
2014-08-21 10:50:00,86.58,86.59,86.57,86.59,2300.0,59.8037,59.8107,59.7968,59.8107,2300.0
2014-08-21 10:55:00,86.58,86.6,86.58,86.58,2800.0,59.8037,59.8176,59.8037,59.8037,2800.0
2014-08-21 11:00:00,86.57,86.58,86.56,86.56,2100.0,59.7968,59.8037,59.7899,59.7899,2100.0
2014-08-21 11:05:00,86.59,86.59,86.59,86.59,400.0,59.8107,59.8107,59.8107,59.8107,400.0
2014-08-21 11:10:00,86.59,86.59,86.59,86.59,0.0,59.8107,59.8107,59.8107,59.8107,0.0
2014-08-21 11:15:00,86.59,86.6,86.58,86.58,1400.0,59.8107,59.8176,59.8037,59.8037,1400.0
2014-08-21 11:20:00,86.58,86.59,86.58,86.59,2300.0,59.8037,59.8107,59.8037,59.8107,2300.0
2014-08-21 11:25:00,86.59,86.59,86.59,86.59,0.0,59.8107,59.8107,59.8107,59.8107,0.0
2014-08-21 11:30:00,86.59,86.59,86.58,86.58,300.0,59.8107,59.8107,59.8037,59.8037,300.0
2014-08-21 11:35:00,86.59,86.59,86.58,86.58,200.0,59.8107,59.8107,59.8037,59.8037,200.0
2014-08-21 11:40:00,86.59,86.59,86.59,86.59,1000.0,59.8107,59.8107,59.8107,59.8107,1000.0
2014-08-21 11:45:00,86.6,86.6,86.59,86.59,200.0,59.8176,59.8176,59.8107,59.8107,200.0
2014-08-21 11:50:00,86.6,86.6,86.6,86.6,600.0,59.8176,59.8176,59.8176,59.8176,600.0
2014-08-21 11:55:00,86.6,86.6,86.6,86.6,0.0,59.8176,59.8176,59.8176,59.8176,0.0
2014-08-21 12:00:00,86.6,86.6,86.6,86.6,200.0,59.8176,59.8176,59.8176,59.8176,200.0
2014-08-21 12:05:00,86.6,86.6,86.59,86.6,1300.0,59.8176,59.8176,59.8107,59.8176,1300.0
2014-08-21 12:10:00,86.6,86.6,86.59,86.59,1300.0,59.8176,59.8176,59.8107,59.8107,1300.0
2014-08-21 12:15:00,86.59,86.59,86.59,86.59,0.0,59.8107,59.8107,59.8107,59.8107,0.0
2014-08-21 12:20:00,86.59,86.6,86.59,86.59,4700.0,59.8107,59.8176,59.8107,59.8107,4700.0
2014-08-21 12:25:00,86.58,86.58,86.58,86.58,100.0,59.8037,59.8037,59.8037,59.8037,100.0
2014-08-21 12:30:00,86.6,86.6,86.58,86.58,3200.0,59.8176,59.8176,59.8037,59.8037,3200.0
2014-08-21 12:35:00,86.6,86.6,86.59,86.59,3100.0,59.8176,59.8176,59.8107,59.8107,3100.0
2014-08-21 12:40:00,86.59,86.6,86.59,86.6,3000.0,59.8107,59.8176,59.8107,59.8176,3000.0
2014-08-21 12:45:00,86.6,86.6,86.6,86.6,0.0,59.8176,59.8176,59.8176,59.8176,0.0
2014-08-21 12:50:00,86.58,86.6,86.58,86.59,1100.0,59.8037,59.8176,59.8037,59.8107,1100.0
2014-08-21 12:55:00,86.6,86.6,86.59,86.59,1400.0,59.8176,59.8176,59.8107,59.8107,1400.0
2014-08-21 13:00:00,86.6,86.6,86.6,86.6,800.0,59.8176,59.8176,59.8176,59.8176,800.0
2014-08-21 13:05:00,86.59,86.6,86.59,86.6,4900.0,59.8107,59.8176,59.8107,59.8176,4900.0
2014-08-21 13:10:00,86.59,86.6,86.59,86.59,4500.0,59.8107,59.8176,59.8107,59.8107,4500.0
2014-08-21 13:15:00,86.6,86.6,86.59,86.6,10800.0,59.8176,59.8176,59.8107,59.8176,10800.0
2014-08-21 13:20:00,86.6,86.67,86.59,86.63,14900.0,59.8176,59.8659,59.8107,59.8383,14900.0
2014-08-21 13:25:00,86.63,86.7,86.63,86.69,4100.0,59.8383,59.8866,59.8383,59.8797,4100.0
2014-08-21 13:30:00,86.69,86.71,86.69,86.69,800.0,59.8797,59.8935,59.8797,59.8797,800.0
2014-08-21 13:35:00,86.69,86.71,86.66,86.7,3800.0,59.8797,59.8935,59.859,59.8866,3800.0
2014-08-21 13:40:00,86.64,86.66,86.64,86.66,500.0,59.8452,59.859,59.8452,59.859,500.0
2014-08-21 13:45:00,86.66,86.66,86.66,86.66,0.0,59.859,59.859,59.859,59.859,0.0
2014-08-21 13:50:00,86.69,86.71,86.63,86.65,27800.0,59.8797,59.8935,59.8383,59.8521,27800.0
2014-08-21 13:55:00,86.65,86.71,86.65,86.67,12400.0,59.8521,59.8935,59.8521,59.8659,12400.0
2014-08-21 14:00:00,86.68,86.68,86.66,86.66,700.0,59.8728,59.8728,59.859,59.859,700.0
2014-08-21 14:05:00,86.68,86.68,86.63,86.66,7900.0,59.8728,59.8728,59.8383,59.859,7900.0
2014-08-21 14:10:00,86.66,86.69,86.66,86.69,9200.0,59.859,59.8797,59.859,59.8797,9200.0
2014-08-21 14:15:00,86.64,86.66,86.64,86.64,3800.0,59.8452,59.859,59.8452,59.8452,3800.0
2014-08-21 14:20:00,86.67,86.7,86.65,86.65,8000.0,59.8659,59.8866,59.8521,59.8521,8000.0
2014-08-21 14:25:00,86.68,86.7,86.66,86.66,11800.0,59.8728,59.8866,59.859,59.859,11800.0
2014-08-21 14:30:00,86.7,86.7,86.68,86.68,400.0,59.8866,59.8866,59.8728,59.8728,400.0
2014-08-21 14:35:00,86.68,86.68,86.67,86.67,200.0,59.8728,59.8728,59.8659,59.8659,200.0
2014-08-21 14:40:00,86.68,86.69,86.66,86.68,77200.0,59.8728,59.8797,59.859,59.8728,77200.0
2014-08-21 14:45:00,86.64,86.64,86.63,86.63,1400.0,59.8452,59.8452,59.8383,59.8383,1400.0
2014-08-21 14:50:00,86.65,86.66,86.65,86.66,600.0,59.8521,59.859,59.8521,59.859,600.0
2014-08-21 14:55:00,86.65,86.67,86.64,86.64,900.0,59.8521,59.8659,59.8452,59.8452,900.0
2014-08-21 15:00:00,86.64,86.65,86.62,86.65,1600.0,59.8452,59.8521,59.8314,59.8521,1600.0
2014-08-21 15:05:00,86.65,86.67,86.65,86.67,700.0,59.8521,59.8659,59.8521,59.8659,700.0
2014-08-21 15:10:00,86.64,86.67,86.63,86.67,3200.0,59.8452,59.8659,59.8383,59.8659,3200.0
2014-08-21 15:15:00,86.66,86.66,86.63,86.63,3100.0,59.859,59.859,59.8383,59.8383,3100.0
2014-08-21 15:20:00,86.64,86.67,86.63,86.63,900.0,59.8452,59.8659,59.8383,59.8383,900.0
2014-08-21 15:25:00,86.67,86.67,86.62,86.62,1100.0,59.8659,59.8659,59.8314,59.8314,1100.0
2014-08-21 15:30:00,86.63,86.67,86.63,86.65,1200.0,59.8383,59.8659,59.8383,59.8521,1200.0
2014-08-21 15:35:00,86.62,86.66,86.62,86.63,1200.0,59.8314,59.859,59.8314,59.8383,1200.0
2014-08-21 15:40:00,86.64,86.67,86.62,86.66,29800.0,59.8452,59.8659,59.8314,59.859,29800.0
2014-08-21 15:45:00,86.63,86.63,86.63,86.63,200.0,59.8383,59.8383,59.8383,59.8383,200.0
2014-08-21 15:50:00,86.63,86.65,86.63,86.64,2200.0,59.8383,59.8521,59.8383,59.8452,2200.0
2014-08-21 15:55:00,86.62,86.64,86.62,86.62,800.0,59.8314,59.8452,59.8314,59.8314,800.0
2014-08-22 09:30:00,86.68,86.68,86.68,86.68,5600.0,59.8728,59.8728,59.8728,59.8728,5600.0
2014-08-22 09:35:00,86.62,86.62,86.62,86.62,500.0,59.8314,59.8314,59.8314,59.8314,500.0
2014-08-22 09:40:00,86.66,86.67,86.66,86.66,1100.0,59.859,59.8659,59.859,59.859,1100.0
2014-08-22 09:45:00,86.66,86.69,86.66,86.67,1800.0,59.859,59.8797,59.859,59.8659,1800.0
2014-08-22 09:50:00,86.67,86.67,86.65,86.66,1100.0,59.8659,59.8659,59.8521,59.859,1100.0
2014-08-22 09:55:00,86.67,86.67,86.67,86.67,400.0,59.8659,59.8659,59.8659,59.8659,400.0
2014-08-22 10:00:00,86.67,86.8,86.6,86.64,2500.0,59.8659,59.9557,59.8176,59.8452,2500.0
2014-08-22 10:05:00,86.61,86.68,86.61,86.63,2900.0,59.8245,59.8728,59.8245,59.8383,2900.0
2014-08-22 10:10:00,86.6,86.6,86.57,86.57,400.0,59.8176,59.8176,59.7968,59.7968,400.0
2014-08-22 10:15:00,86.59,86.62,86.58,86.58,1500.0,59.8107,59.8314,59.8037,59.8037,1500.0
2014-08-22 10:20:00,86.58,86.58,86.55,86.56,2500.0,59.8037,59.8037,59.783,59.7899,2500.0
2014-08-22 10:25:00,86.56,86.66,86.54,86.59,1500.0,59.7899,59.859,59.7761,59.8107,1500.0
2014-08-22 10:30:00,86.55,86.61,86.54,86.54,13500.0,59.783,59.8245,59.7761,59.7761,13500.0
2014-08-22 10:35:00,86.56,86.56,86.46,86.49,5400.0,59.7899,59.7899,59.7209,59.7416,5400.0
2014-08-22 10:40:00,86.45,86.53,86.44,86.45,2200.0,59.714,59.7692,59.707,59.714,2200.0
2014-08-22 10:45:00,86.43,86.55,86.42,86.44,4300.0,59.7001,59.783,59.6932,59.707,4300.0
2014-08-22 10:50:00,86.44,86.52,86.44,86.5,2300.0,59.707,59.7623,59.707,59.7485,2300.0
2014-08-22 10:55:00,86.5,86.5,86.5,86.5,0.0,59.7485,59.7485,59.7485,59.7485,0.0
2014-08-22 11:00:00,86.51,86.52,86.48,86.48,1300.0,59.7554,59.7623,59.7347,59.7347,1300.0
2014-08-22 11:05:00,86.48,86.61,86.48,86.57,4100.0,59.7347,59.8245,59.7347,59.7968,4100.0
2014-08-22 11:10:00,86.54,86.54,86.51,86.51,400.0,59.7761,59.7761,59.7554,59.7554,400.0
2014-08-22 11:15:00,86.48,86.49,86.48,86.49,2300.0,59.7347,59.7416,59.7347,59.7416,2300.0
2014-08-22 11:20:00,86.62,86.62,86.62,86.62,600.0,59.8314,59.8314,59.8314,59.8314,600.0
2014-08-22 11:25:00,86.62,86.62,86.62,86.62,0.0,59.8314,59.8314,59.8314,59.8314,0.0
2014-08-22 11:30:00,86.52,86.54,86.52,86.52,1600.0,59.7623,59.7761,59.7623,59.7623,1600.0
2014-08-22 11:35:00,86.52,86.52,86.51,86.51,1100.0,59.7623,59.7623,59.7554,59.7554,1100.0
2014-08-22 11:40:00,86.51,86.53,86.51,86.53,2200.0,59.7554,59.7692,59.7554,59.7692,2200.0
2014-08-22 11:45:00,86.51,86.52,86.51,86.52,1800.0,59.7554,59.7623,59.7554,59.7623,1800.0
2014-08-22 11:50:00,86.64,86.64,86.61,86.61,1400.0,59.8452,59.8452,59.8245,59.8245,1400.0
2014-08-22 11:55:00,86.59,86.59,86.59,86.59,100.0,59.8107,59.8107,59.8107,59.8107,100.0
2014-08-22 12:00:00,86.57,86.59,86.57,86.59,600.0,59.7968,59.8107,59.7968,59.8107,600.0
2014-08-22 12:05:00,86.6,86.63,86.6,86.63,300.0,59.8176,59.8383,59.8176,59.8383,300.0
2014-08-22 12:10:00,86.64,86.64,86.64,86.64,100.0,59.8452,59.8452,59.8452,59.8452,100.0
2014-08-22 12:15:00,86.64,86.64,86.64,86.64,0.0,59.8452,59.8452,59.8452,59.8452,0.0
2014-08-22 12:20:00,86.58,86.58,86.55,86.56,500.0,59.8037,59.8037,59.783,59.7899,500.0
2014-08-22 12:25:00,86.66,86.66,86.66,86.66,900.0,59.859,59.859,59.859,59.859,900.0
2014-08-22 12:30:00,86.62,86.64,86.62,86.64,500.0,59.8314,59.8452,59.8314,59.8452,500.0
2014-08-22 12:35:00,86.65,86.68,86.59,86.59,1400.0,59.8521,59.8728,59.8107,59.8107,1400.0
2014-08-22 12:40:00,86.59,86.59,86.59,86.59,0.0,59.8107,59.8107,59.8107,59.8107,0.0
2014-08-22 12:45:00,86.67,86.68,86.62,86.67,1000.0,59.8659,59.8728,59.8314,59.8659,1000.0
2014-08-22 12:50:00,86.7,86.7,86.6,86.65,600.0,59.8866,59.8866,59.8176,59.8521,600.0
2014-08-22 12:55:00,86.6,86.66,86.6,86.66,1000.0,59.8176,59.859,59.8176,59.859,1000.0
2014-08-22 13:00:00,86.62,86.65,86.62,86.65,400.0,59.8314,59.8521,59.8314,59.8521,400.0
2014-08-22 13:05:00,86.65,86.66,86.61,86.65,2700.0,59.8521,59.859,59.8245,59.8521,2700.0
2014-08-22 13:10:00,86.65,86.68,86.63,86.64,6100.0,59.8521,59.8728,59.8383,59.8452,6100.0
2014-08-22 13:15:00,86.69,86.69,86.63,86.63,2200.0,59.8797,59.8797,59.8383,59.8383,2200.0
2014-08-22 13:20:00,86.66,86.72,86.65,86.72,800.0,59.859,59.9004,59.8521,59.9004,800.0
2014-08-22 13:25:00,86.64,86.64,86.64,86.64,200.0,59.8452,59.8452,59.8452,59.8452,200.0
2014-08-22 13:30:00,86.7,86.7,86.68,86.68,900.0,59.8866,59.8866,59.8728,59.8728,900.0
2014-08-22 13:35:00,86.7,86.7,86.7,86.7,200.0,59.8866,59.8866,59.8866,59.8866,200.0
2014-08-22 13:40:00,86.7,86.71,86.7,86.71,1500.0,59.8866,59.8935,59.8866,59.8935,1500.0
2014-08-22 13:45:00,86.72,86.72,86.67,86.72,7900.0,59.9004,59.9004,59.8659,59.9004,7900.0
2014-08-22 13:50:00,86.72,86.72,86.69,86.69,1100.0,59.9004,59.9004,59.8797,59.8797,1100.0
2014-08-22 13:55:00,86.67,86.72,86.67,86.68,1900.0,59.8659,59.9004,59.8659,59.8728,1900.0
2014-08-22 14:00:00,86.72,86.72,86.67,86.7,1200.0,59.9004,59.9004,59.8659,59.8866,1200.0
2014-08-22 14:05:00,86.72,86.72,86.72,86.72,1000.0,59.9004,59.9004,59.9004,59.9004,1000.0
2014-08-22 14:10:00,86.67,86.71,86.67,86.7,1100.0,59.8659,59.8935,59.8659,59.8866,1100.0
2014-08-22 14:15:00,86.68,86.68,86.68,86.68,200.0,59.8728,59.8728,59.8728,59.8728,200.0
2014-08-22 14:20:00,86.67,86.71,86.67,86.67,900.0,59.8659,59.8935,59.8659,59.8659,900.0
2014-08-22 14:25:00,86.7,86.71,86.67,86.68,2400.0,59.8866,59.8935,59.8659,59.8728,2400.0
2014-08-22 14:30:00,86.68,86.7,86.68,86.7,200.0,59.8728,59.8866,59.8728,59.8866,200.0
2014-08-22 14:35:00,86.69,86.69,86.68,86.68,3800.0,59.8797,59.8797,59.8728,59.8728,3800.0
2014-08-22 14:40:00,86.67,86.67,86.67,86.67,900.0,59.8659,59.8659,59.8659,59.8659,900.0
2014-08-22 14:45:00,86.66,86.66,86.58,86.65,2300.0,59.859,59.859,59.8037,59.8521,2300.0
2014-08-22 14:50:00,86.65,86.65,86.65,86.65,0.0,59.8521,59.8521,59.8521,59.8521,0.0
2014-08-22 14:55:00,86.61,86.61,86.61,86.61,100.0,59.8245,59.8245,59.8245,59.8245,100.0
2014-08-22 15:00:00,86.63,86.64,86.6,86.63,400.0,59.8383,59.8452,59.8176,59.8383,400.0
2014-08-22 15:05:00,86.64,86.69,86.6,86.61,7900.0,59.8452,59.8797,59.8176,59.8245,7900.0
2014-08-22 15:10:00,86.66,86.66,86.65,86.65,3100.0,59.859,59.859,59.8521,59.8521,3100.0
2014-08-22 15:15:00,86.65,86.65,86.65,86.65,0.0,59.8521,59.8521,59.8521,59.8521,0.0
2014-08-22 15:20:00,86.66,86.66,86.6,86.6,2200.0,59.859,59.859,59.8176,59.8176,2200.0
2014-08-22 15:25:00,86.66,86.66,86.64,86.65,5900.0,59.859,59.859,59.8452,59.8521,5900.0
2014-08-22 15:30:00,86.66,86.66,86.63,86.65,1300.0,59.859,59.859,59.8383,59.8521,1300.0
2014-08-22 15:35:00,86.6,86.66,86.6,86.66,800.0,59.8176,59.859,59.8176,59.859,800.0
2014-08-22 15:40:00,86.66,86.66,86.64,86.64,1700.0,59.859,59.859,59.8452,59.8452,1700.0
2014-08-22 15:45:00,86.66,86.66,86.66,86.66,200.0,59.859,59.859,59.859,59.859,200.0
2014-08-22 15:50:00,86.63,86.68,86.63,86.68,3200.0,59.8383,59.8728,59.8383,59.8728,3200.0
2014-08-22 15:55:00,86.66,86.67,86.64,86.66,2600.0,59.859,59.8659,59.8452,59.859,2600.0
2014-08-25 09:30:00,86.71,86.71,86.69,86.69,6300.0,59.8935,59.8935,59.8797,59.8797,6300.0
2014-08-25 09:35:00,86.71,86.71,86.69,86.71,600.0,59.8935,59.8935,59.8797,59.8935,600.0
2014-08-25 09:40:00,86.71,86.71,86.71,86.71,0.0,59.8935,59.8935,59.8935,59.8935,0.0
2014-08-25 09:45:00,86.7,86.7,86.69,86.69,5300.0,59.8866,59.8866,59.8797,59.8797,5300.0
2014-08-25 09:50:00,86.69,86.72,86.69,86.7,3000.0,59.8797,59.9004,59.8797,59.8866,3000.0
2014-08-25 09:55:00,86.68,86.7,86.68,86.69,1100.0,59.8728,59.8866,59.8728,59.8797,1100.0
2014-08-25 10:00:00,86.7,86.72,86.7,86.72,700.0,59.8866,59.9004,59.8866,59.9004,700.0
2014-08-25 10:05:00,86.75,86.75,86.75,86.75,600.0,59.9212,59.9212,59.9212,59.9212,600.0
2014-08-25 10:10:00,86.74,86.74,86.74,86.74,100.0,59.9143,59.9143,59.9143,59.9143,100.0
2014-08-25 10:15:00,86.73,86.74,86.72,86.72,7200.0,59.9074,59.9143,59.9004,59.9004,7200.0
2014-08-25 10:20:00,86.72,86.72,86.69,86.71,1000.0,59.9004,59.9004,59.8797,59.8935,1000.0
2014-08-25 10:25:00,86.71,86.72,86.69,86.71,800.0,59.8935,59.9004,59.8797,59.8935,800.0
2014-08-25 10:30:00,86.72,86.72,86.7,86.7,1500.0,59.9004,59.9004,59.8866,59.8866,1500.0
2014-08-25 10:35:00,86.71,86.71,86.71,86.71,300.0,59.8935,59.8935,59.8935,59.8935,300.0
2014-08-25 10:40:00,86.72,86.73,86.7,86.72,6500.0,59.9004,59.9074,59.8866,59.9004,6500.0
2014-08-25 10:45:00,86.73,86.73,86.71,86.71,4500.0,59.9074,59.9074,59.8935,59.8935,4500.0
2014-08-25 10:50:00,86.7,86.72,86.69,86.71,500.0,59.8866,59.9004,59.8797,59.8935,500.0
2014-08-25 10:55:00,86.72,86.72,86.68,86.68,4400.0,59.9004,59.9004,59.8728,59.8728,4400.0
2014-08-25 11:00:00,86.69,86.71,86.69,86.71,1500.0,59.8797,59.8935,59.8797,59.8935,1500.0
2014-08-25 11:05:00,86.71,86.71,86.67,86.67,3900.0,59.8935,59.8935,59.8659,59.8659,3900.0
2014-08-25 11:10:00,86.68,86.71,86.68,86.69,7600.0,59.8728,59.8935,59.8728,59.8797,7600.0
2014-08-25 11:15:00,86.7,86.71,86.68,86.68,13300.0,59.8866,59.8935,59.8728,59.8728,13300.0
2014-08-25 11:20:00,86.68,86.72,86.68,86.72,11000.0,59.8728,59.9004,59.8728,59.9004,11000.0
2014-08-25 11:25:00,86.74,86.74,86.71,86.71,1800.0,59.9143,59.9143,59.8935,59.8935,1800.0
2014-08-25 11:30:00,86.72,86.72,86.71,86.71,800.0,59.9004,59.9004,59.8935,59.8935,800.0
2014-08-25 11:35:00,86.71,86.74,86.7,86.74,6000.0,59.8935,59.9143,59.8866,59.9143,6000.0
2014-08-25 11:40:00,86.72,86.73,86.7,86.73,400.0,59.9004,59.9074,59.8866,59.9074,400.0
2014-08-25 11:45:00,86.75,86.77,86.72,86.74,2400.0,59.9212,59.935,59.9004,59.9143,2400.0
2014-08-25 11:50:00,86.76,86.76,86.74,86.75,1200.0,59.9281,59.9281,59.9143,59.9212,1200.0
2014-08-25 11:55:00,86.73,86.73,86.72,86.72,8800.0,59.9074,59.9074,59.9004,59.9004,8800.0
2014-08-25 12:00:00,86.72,86.73,86.72,86.73,5700.0,59.9004,59.9074,59.9004,59.9074,5700.0
2014-08-25 12:05:00,86.73,86.76,86.71,86.75,14200.0,59.9074,59.9281,59.8935,59.9212,14200.0
2014-08-25 12:10:00,86.75,86.76,86.75,86.75,1800.0,59.9212,59.9281,59.9212,59.9212,1800.0
2014-08-25 12:15:00,86.75,86.77,86.75,86.75,800.0,59.9212,59.935,59.9212,59.9212,800.0
2014-08-25 12:20:00,86.74,86.74,86.73,86.73,1300.0,59.9143,59.9143,59.9074,59.9074,1300.0
2014-08-25 12:25:00,86.73,86.73,86.73,86.73,300.0,59.9074,59.9074,59.9074,59.9074,300.0
2014-08-25 12:30:00,86.72,86.73,86.72,86.72,3200.0,59.9004,59.9074,59.9004,59.9004,3200.0
2014-08-25 12:35:00,86.72,86.72,86.72,86.72,1000.0,59.9004,59.9004,59.9004,59.9004,1000.0
2014-08-25 12:40:00,86.72,86.72,86.71,86.71,8000.0,59.9004,59.9004,59.8935,59.8935,8000.0
2014-08-25 12:45:00,86.73,86.73,86.71,86.71,1900.0,59.9074,59.9074,59.8935,59.8935,1900.0
2014-08-25 12:50:00,86.7,86.71,86.69,86.69,1200.0,59.8866,59.8935,59.8797,59.8797,1200.0
2014-08-25 12:55:00,86.69,86.71,86.68,86.68,1000.0,59.8797,59.8935,59.8728,59.8728,1000.0
2014-08-25 13:00:00,86.69,86.69,86.68,86.68,1000.0,59.8797,59.8797,59.8728,59.8728,1000.0
2014-08-25 13:05:00,86.68,86.7,86.68,86.68,1600.0,59.8728,59.8866,59.8728,59.8728,1600.0
2014-08-25 13:10:00,86.68,86.69,86.68,86.68,3400.0,59.8728,59.8797,59.8728,59.8728,3400.0
2014-08-25 13:15:00,86.69,86.69,86.68,86.69,4200.0,59.8797,59.8797,59.8728,59.8797,4200.0
2014-08-25 13:20:00,86.68,86.7,86.68,86.68,1800.0,59.8728,59.8866,59.8728,59.8728,1800.0
2014-08-25 13:25:00,86.68,86.71,86.68,86.68,5200.0,59.8728,59.8935,59.8728,59.8728,5200.0
2014-08-25 13:30:00,86.7,86.71,86.68,86.68,1600.0,59.8866,59.8935,59.8728,59.8728,1600.0
2014-08-25 13:35:00,86.7,86.7,86.7,86.7,300.0,59.8866,59.8866,59.8866,59.8866,300.0
2014-08-25 13:40:00,86.68,86.69,86.68,86.69,2800.0,59.8728,59.8797,59.8728,59.8797,2800.0
2014-08-25 13:45:00,86.69,86.71,86.69,86.71,2500.0,59.8797,59.8935,59.8797,59.8935,2500.0
2014-08-25 13:50:00,86.69,86.7,86.68,86.68,2200.0,59.8797,59.8866,59.8728,59.8728,2200.0
2014-08-25 13:55:00,86.68,86.7,86.68,86.7,3500.0,59.8728,59.8866,59.8728,59.8866,3500.0
2014-08-25 14:00:00,86.69,86.69,86.68,86.68,900.0,59.8797,59.8797,59.8728,59.8728,900.0
2014-08-25 14:05:00,86.68,86.68,86.68,86.68,3700.0,59.8728,59.8728,59.8728,59.8728,3700.0
2014-08-25 14:10:00,86.68,86.68,86.67,86.67,4300.0,59.8728,59.8728,59.8659,59.8659,4300.0
2014-08-25 14:15:00,86.67,86.67,86.67,86.67,0.0,59.8659,59.8659,59.8659,59.8659,0.0
2014-08-25 14:20:00,86.68,86.68,86.67,86.67,6900.0,59.8728,59.8728,59.8659,59.8659,6900.0
2014-08-25 14:25:00,86.67,86.68,86.67,86.68,1700.0,59.8659,59.8728,59.8659,59.8728,1700.0
2014-08-25 14:30:00,86.68,86.68,86.68,86.68,4200.0,59.8728,59.8728,59.8728,59.8728,4200.0
2014-08-25 14:35:00,86.67,86.67,86.67,86.67,300.0,59.8659,59.8659,59.8659,59.8659,300.0
2014-08-25 14:40:00,86.67,86.68,86.67,86.67,6900.0,59.8659,59.8728,59.8659,59.8659,6900.0
2014-08-25 14:45:00,86.67,86.68,86.67,86.68,1100.0,59.8659,59.8728,59.8659,59.8728,1100.0
2014-08-25 14:50:00,86.68,86.68,86.68,86.68,1700.0,59.8728,59.8728,59.8728,59.8728,1700.0
2014-08-25 14:55:00,86.67,86.67,86.67,86.67,700.0,59.8659,59.8659,59.8659,59.8659,700.0
2014-08-25 15:00:00,86.68,86.68,86.67,86.67,1300.0,59.8728,59.8728,59.8659,59.8659,1300.0
2014-08-25 15:05:00,86.67,86.68,86.67,86.68,1700.0,59.8659,59.8728,59.8659,59.8728,1700.0
2014-08-25 15:10:00,86.68,86.68,86.67,86.68,2900.0,59.8728,59.8728,59.8659,59.8728,2900.0
2014-08-25 15:15:00,86.68,86.68,86.68,86.68,0.0,59.8728,59.8728,59.8728,59.8728,0.0
2014-08-25 15:20:00,86.67,86.68,86.67,86.68,1000.0,59.8659,59.8728,59.8659,59.8728,1000.0
2014-08-25 15:25:00,86.68,86.73,86.68,86.69,22600.0,59.8728,59.9074,59.8728,59.8797,22600.0
2014-08-25 15:30:00,86.7,86.73,86.66,86.67,32000.0,59.8866,59.9074,59.859,59.8659,32000.0
2014-08-25 15:35:00,86.71,86.73,86.68,86.69,30300.0,59.8935,59.9074,59.8728,59.8797,30300.0
2014-08-25 15:40:00,86.69,86.71,86.66,86.71,6800.0,59.8797,59.8935,59.859,59.8935,6800.0
2014-08-25 15:45:00,86.69,86.69,86.69,86.69,2300.0,59.8797,59.8797,59.8797,59.8797,2300.0
2014-08-25 15:50:00,86.69,86.71,86.69,86.7,2300.0,59.8797,59.8935,59.8797,59.8866,2300.0
2014-08-25 15:55:00,86.7,86.71,86.67,86.68,3600.0,59.8866,59.8935,59.8659,59.8728,3600.0
2014-08-26 09:30:00,86.81,86.81,86.81,86.81,2800.0,59.9626,59.9626,59.9626,59.9626,2800.0
2014-08-26 09:35:00,86.89,86.89,86.77,86.77,700.0,60.0179,60.0179,59.935,59.935,700.0
2014-08-26 09:40:00,86.88,86.88,86.79,86.81,800.0,60.011,60.011,59.9488,59.9626,800.0
2014-08-26 09:45:00,86.89,86.89,86.89,86.89,100.0,60.0179,60.0179,60.0179,60.0179,100.0
2014-08-26 09:50:00,86.86,86.86,86.82,86.85,5100.0,59.9972,59.9972,59.9695,59.9902,5100.0
2014-08-26 09:55:00,86.84,86.87,86.82,86.82,1300.0,59.9833,60.0041,59.9695,59.9695,1300.0
2014-08-26 10:00:00,86.82,86.85,86.82,86.85,700.0,59.9695,59.9902,59.9695,59.9902,700.0
2014-08-26 10:05:00,86.86,86.86,86.83,86.84,1000.0,59.9972,59.9972,59.9764,59.9833,1000.0
2014-08-26 10:10:00,86.83,86.83,86.79,86.79,700.0,59.9764,59.9764,59.9488,59.9488,700.0
2014-08-26 10:15:00,86.8,86.81,86.8,86.8,3500.0,59.9557,59.9626,59.9557,59.9557,3500.0
2014-08-26 10:20:00,86.83,86.83,86.8,86.83,1200.0,59.9764,59.9764,59.9557,59.9764,1200.0
2014-08-26 10:25:00,86.82,86.82,86.79,86.8,1300.0,59.9695,59.9695,59.9488,59.9557,1300.0
2014-08-26 10:30:00,86.79,86.83,86.74,86.83,10900.0,59.9488,59.9764,59.9143,59.9764,10900.0
2014-08-26 10:35:00,86.82,86.82,86.82,86.82,500.0,59.9695,59.9695,59.9695,59.9695,500.0
2014-08-26 10:40:00,86.8,86.8,86.8,86.8,300.0,59.9557,59.9557,59.9557,59.9557,300.0
2014-08-26 10:45:00,86.78,86.8,86.78,86.8,800.0,59.9419,59.9557,59.9419,59.9557,800.0
2014-08-26 10:50:00,86.78,86.81,86.74,86.76,1000.0,59.9419,59.9626,59.9143,59.9281,1000.0
2014-08-26 10:55:00,86.76,86.81,86.76,86.79,1400.0,59.9281,59.9626,59.9281,59.9488,1400.0
2014-08-26 11:00:00,86.8,86.8,86.74,86.74,1400.0,59.9557,59.9557,59.9143,59.9143,1400.0
2014-08-26 11:05:00,86.8,86.8,86.8,86.8,700.0,59.9557,59.9557,59.9557,59.9557,700.0
2014-08-26 11:10:00,86.77,86.77,86.73,86.74,3000.0,59.935,59.935,59.9074,59.9143,3000.0
2014-08-26 11:15:00,86.75,86.79,86.73,86.76,2600.0,59.9212,59.9488,59.9074,59.9281,2600.0
2014-08-26 11:20:00,86.78,86.78,86.78,86.78,1500.0,59.9419,59.9419,59.9419,59.9419,1500.0
2014-08-26 11:25:00,86.77,86.79,86.72,86.72,7400.0,59.935,59.9488,59.9004,59.9004,7400.0
2014-08-26 11:30:00,86.74,86.79,86.74,86.79,1000.0,59.9143,59.9488,59.9143,59.9488,1000.0
2014-08-26 11:35:00,86.79,86.79,86.76,86.76,600.0,59.9488,59.9488,59.9281,59.9281,600.0
2014-08-26 11:40:00,86.76,86.76,86.76,86.76,0.0,59.9281,59.9281,59.9281,59.9281,0.0
2014-08-26 11:45:00,86.76,86.76,86.76,86.76,0.0,59.9281,59.9281,59.9281,59.9281,0.0
2014-08-26 11:50:00,86.76,86.76,86.75,86.75,1700.0,59.9281,59.9281,59.9212,59.9212,1700.0
2014-08-26 11:55:00,86.77,86.77,86.75,86.75,500.0,59.935,59.935,59.9212,59.9212,500.0
2014-08-26 12:00:00,86.75,86.76,86.75,86.75,600.0,59.9212,59.9281,59.9212,59.9212,600.0
2014-08-26 12:05:00,86.77,86.77,86.76,86.77,1800.0,59.935,59.935,59.9281,59.935,1800.0
2014-08-26 12:10:00,86.75,86.77,86.75,86.75,600.0,59.9212,59.935,59.9212,59.9212,600.0
2014-08-26 12:15:00,86.78,86.79,86.75,86.79,1000.0,59.9419,59.9488,59.9212,59.9488,1000.0
2014-08-26 12:20:00,86.77,86.77,86.75,86.76,800.0,59.935,59.935,59.9212,59.9281,800.0
2014-08-26 12:25:00,86.79,86.79,86.79,86.79,500.0,59.9488,59.9488,59.9488,59.9488,500.0
2014-08-26 12:30:00,86.77,86.79,86.77,86.78,1200.0,59.935,59.9488,59.935,59.9419,1200.0
2014-08-26 12:35:00,86.79,86.79,86.75,86.75,2000.0,59.9488,59.9488,59.9212,59.9212,2000.0
2014-08-26 12:40:00,86.77,86.8,86.73,86.79,5500.0,59.935,59.9557,59.9074,59.9488,5500.0
2014-08-26 12:45:00,86.74,86.77,86.74,86.77,1800.0,59.9143,59.935,59.9143,59.935,1800.0
2014-08-26 12:50:00,86.79,86.8,86.77,86.77,900.0,59.9488,59.9557,59.935,59.935,900.0
2014-08-26 12:55:00,86.81,86.81,86.79,86.8,1200.0,59.9626,59.9626,59.9488,59.9557,1200.0
2014-08-26 13:00:00,86.83,86.83,86.8,86.8,1600.0,59.9764,59.9764,59.9557,59.9557,1600.0
2014-08-26 13:05:00,86.78,86.81,86.78,86.81,300.0,59.9419,59.9626,59.9419,59.9626,300.0
2014-08-26 13:10:00,86.79,86.79,86.79,86.79,100.0,59.9488,59.9488,59.9488,59.9488,100.0
2014-08-26 13:15:00,86.76,86.81,86.76,86.81,1000.0,59.9281,59.9626,59.9281,59.9626,1000.0
2014-08-26 13:20:00,86.79,86.79,86.79,86.79,1100.0,59.9488,59.9488,59.9488,59.9488,1100.0
2014-08-26 13:25:00,86.76,86.79,86.76,86.76,3900.0,59.9281,59.9488,59.9281,59.9281,3900.0
2014-08-26 13:30:00,86.79,86.79,86.78,86.78,400.0,59.9488,59.9488,59.9419,59.9419,400.0
2014-08-26 13:35:00,86.79,86.79,86.79,86.79,100.0,59.9488,59.9488,59.9488,59.9488,100.0
2014-08-26 13:40:00,86.78,86.81,86.78,86.81,3000.0,59.9419,59.9626,59.9419,59.9626,3000.0
2014-08-26 13:45:00,86.8,86.8,86.8,86.8,300.0,59.9557,59.9557,59.9557,59.9557,300.0
2014-08-26 13:50:00,86.78,86.8,86.78,86.78,4400.0,59.9419,59.9557,59.9419,59.9419,4400.0
2014-08-26 13:55:00,86.78,86.79,86.78,86.78,1500.0,59.9419,59.9488,59.9419,59.9419,1500.0
2014-08-26 14:00:00,86.78,86.78,86.76,86.76,4100.0,59.9419,59.9419,59.9281,59.9281,4100.0
2014-08-26 14:05:00,86.76,86.77,86.76,86.77,1900.0,59.9281,59.935,59.9281,59.935,1900.0
2014-08-26 14:10:00,86.77,86.78,86.77,86.77,500.0,59.935,59.9419,59.935,59.935,500.0
2014-08-26 14:15:00,86.78,86.78,86.77,86.78,700.0,59.9419,59.9419,59.935,59.9419,700.0
2014-08-26 14:20:00,86.77,86.78,86.77,86.77,4500.0,59.935,59.9419,59.935,59.935,4500.0
2014-08-26 14:25:00,86.78,86.78,86.77,86.78,2500.0,59.9419,59.9419,59.935,59.9419,2500.0
2014-08-26 14:30:00,86.78,86.78,86.77,86.78,500.0,59.9419,59.9419,59.935,59.9419,500.0
2014-08-26 14:35:00,86.8,86.8,86.78,86.79,700.0,59.9557,59.9557,59.9419,59.9488,700.0
2014-08-26 14:40:00,86.8,86.8,86.79,86.79,300.0,59.9557,59.9557,59.9488,59.9488,300.0
2014-08-26 14:45:00,86.8,86.8,86.8,86.8,100.0,59.9557,59.9557,59.9557,59.9557,100.0
2014-08-26 14:50:00,86.83,86.83,86.81,86.81,400.0,59.9764,59.9764,59.9626,59.9626,400.0
2014-08-26 14:55:00,86.81,86.83,86.81,86.83,1300.0,59.9626,59.9764,59.9626,59.9764,1300.0
2014-08-26 15:00:00,86.8,86.83,86.8,86.83,1500.0,59.9557,59.9764,59.9557,59.9764,1500.0
2014-08-26 15:05:00,86.82,86.82,86.81,86.81,600.0,59.9695,59.9695,59.9626,59.9626,600.0
2014-08-26 15:10:00,86.8,86.83,86.8,86.83,400.0,59.9557,59.9764,59.9557,59.9764,400.0
2014-08-26 15:15:00,86.81,86.83,86.8,86.81,2600.0,59.9626,59.9764,59.9557,59.9626,2600.0
2014-08-26 15:20:00,86.8,86.82,86.8,86.81,1600.0,59.9557,59.9695,59.9557,59.9626,1600.0
2014-08-26 15:25:00,86.8,86.8,86.79,86.79,800.0,59.9557,59.9557,59.9488,59.9488,800.0
2014-08-26 15:30:00,86.79,86.82,86.78,86.79,1000.0,59.9488,59.9695,59.9419,59.9488,1000.0
2014-08-26 15:35:00,86.79,86.8,86.78,86.78,3200.0,59.9488,59.9557,59.9419,59.9419,3200.0
2014-08-26 15:40:00,86.79,86.8,86.79,86.8,1400.0,59.9488,59.9557,59.9488,59.9557,1400.0
2014-08-26 15:45:00,86.8,86.81,86.79,86.8,2100.0,59.9557,59.9626,59.9488,59.9557,2100.0
2014-08-26 15:50:00,86.81,86.82,86.8,86.82,2100.0,59.9626,59.9695,59.9557,59.9695,2100.0
2014-08-26 15:55:00,86.8,86.81,86.79,86.79,5200.0,59.9557,59.9626,59.9488,59.9488,5200.0
2014-08-27 09:30:00,86.97,86.97,86.95,86.95,5700.0,60.0731,60.0731,60.0593,60.0593,5700.0
2014-08-27 09:35:00,86.94,86.94,86.91,86.92,3400.0,60.0524,60.0524,60.0317,60.0386,3400.0
2014-08-27 09:40:00,86.92,86.92,86.92,86.92,0.0,60.0386,60.0386,60.0386,60.0386,0.0
2014-08-27 09:45:00,86.94,86.98,86.9,86.95,5700.0,60.0524,60.08,60.0248,60.0593,5700.0
2014-08-27 09:50:00,86.93,86.99,86.92,86.92,400.0,60.0455,60.0869,60.0386,60.0386,400.0
2014-08-27 09:55:00,86.94,86.95,86.9,86.95,1800.0,60.0524,60.0593,60.0248,60.0593,1800.0
2014-08-27 10:00:00,86.98,86.98,86.98,86.98,200.0,60.08,60.08,60.08,60.08,200.0
2014-08-27 10:05:00,86.94,86.94,86.94,86.94,100.0,60.0524,60.0524,60.0524,60.0524,100.0
2014-08-27 10:10:00,86.98,86.98,86.98,86.98,500.0,60.08,60.08,60.08,60.08,500.0
2014-08-27 10:15:00,86.96,86.97,86.92,86.92,2300.0,60.0662,60.0731,60.0386,60.0386,2300.0
2014-08-27 10:20:00,86.92,86.92,86.9,86.91,7000.0,60.0386,60.0386,60.0248,60.0317,7000.0
2014-08-27 10:25:00,86.92,86.92,86.88,86.9,30800.0,60.0386,60.0386,60.011,60.0248,30800.0
2014-08-27 10:30:00,86.9,86.91,86.89,86.9,9100.0,60.0248,60.0317,60.0179,60.0248,9100.0
2014-08-27 10:35:00,86.9,86.91,86.88,86.89,1400.0,60.0248,60.0317,60.011,60.0179,1400.0
2014-08-27 10:40:00,86.89,86.9,86.89,86.9,1000.0,60.0179,60.0248,60.0179,60.0248,1000.0
2014-08-27 10:45:00,86.9,86.92,86.9,86.91,7200.0,60.0248,60.0386,60.0248,60.0317,7200.0
2014-08-27 10:50:00,86.93,86.93,86.92,86.93,1300.0,60.0455,60.0455,60.0386,60.0455,1300.0
2014-08-27 10:55:00,86.93,86.96,86.93,86.96,300.0,60.0455,60.0662,60.0455,60.0662,300.0
2014-08-27 11:00:00,86.96,86.96,86.96,86.96,0.0,60.0662,60.0662,60.0662,60.0662,0.0
2014-08-27 11:05:00,86.95,86.95,86.93,86.93,700.0,60.0593,60.0593,60.0455,60.0455,700.0
2014-08-27 11:10:00,86.98,86.98,86.94,86.94,700.0,60.08,60.08,60.0524,60.0524,700.0
2014-08-27 11:15:00,86.96,86.97,86.96,86.96,3300.0,60.0662,60.0731,60.0662,60.0662,3300.0
2014-08-27 11:20:00,86.96,86.97,86.96,86.96,400.0,60.0662,60.0731,60.0662,60.0662,400.0
2014-08-27 11:25:00,86.96,86.96,86.96,86.96,100.0,60.0662,60.0662,60.0662,60.0662,100.0
2014-08-27 11:30:00,86.97,86.97,86.97,86.97,1400.0,60.0731,60.0731,60.0731,60.0731,1400.0
2014-08-27 11:35:00,86.97,86.99,86.96,86.97,3600.0,60.0731,60.0869,60.0662,60.0731,3600.0
2014-08-27 11:40:00,86.96,86.97,86.96,86.96,1200.0,60.0662,60.0731,60.0662,60.0662,1200.0
2014-08-27 11:45:00,86.98,86.98,86.98,86.98,200.0,60.08,60.08,60.08,60.08,200.0
2014-08-27 11:50:00,86.96,86.98,86.96,86.98,800.0,60.0662,60.08,60.0662,60.08,800.0
2014-08-27 11:55:00,86.96,86.98,86.96,86.97,6500.0,60.0662,60.08,60.0662,60.0731,6500.0
2014-08-27 12:00:00,86.98,86.98,86.96,86.96,600.0,60.08,60.08,60.0662,60.0662,600.0
2014-08-27 12:05:00,86.96,86.98,86.96,86.98,2000.0,60.0662,60.08,60.0662,60.08,2000.0
2014-08-27 12:10:00,86.99,86.99,86.98,86.98,1100.0,60.0869,60.0869,60.08,60.08,1100.0
2014-08-27 12:15:00,86.99,86.99,86.97,86.97,500.0,60.0869,60.0869,60.0731,60.0731,500.0
2014-08-27 12:20:00,86.98,86.99,86.98,86.99,200.0,60.08,60.0869,60.08,60.0869,200.0
2014-08-27 12:25:00,86.98,86.98,86.98,86.98,100.0,60.08,60.08,60.08,60.08,100.0
2014-08-27 12:30:00,86.99,86.99,86.99,86.99,7900.0,60.0869,60.0869,60.0869,60.0869,7900.0
2014-08-27 12:35:00,86.99,87.0,86.98,86.99,7900.0,60.0869,60.0939,60.08,60.0869,7900.0
2014-08-27 12:40:00,87.01,87.01,86.99,86.99,1200.0,60.1008,60.1008,60.0869,60.0869,1200.0
2014-08-27 12:45:00,87.01,87.01,87.01,87.01,2400.0,60.1008,60.1008,60.1008,60.1008,2400.0
2014-08-27 12:50:00,86.99,87.01,86.99,87.0,1200.0,60.0869,60.1008,60.0869,60.0939,1200.0
2014-08-27 12:55:00,86.98,87.0,86.98,86.99,4000.0,60.08,60.0939,60.08,60.0869,4000.0
2014-08-27 13:00:00,87.0,87.01,86.98,87.01,900.0,60.0939,60.1008,60.08,60.1008,900.0
2014-08-27 13:05:00,87.01,87.01,87.0,87.0,4200.0,60.1008,60.1008,60.0939,60.0939,4200.0
2014-08-27 13:10:00,87.0,87.01,86.98,86.98,3300.0,60.0939,60.1008,60.08,60.08,3300.0
2014-08-27 13:15:00,87.0,87.0,86.96,86.97,8600.0,60.0939,60.0939,60.0662,60.0731,8600.0
2014-08-27 13:20:00,86.97,86.98,86.96,86.96,14400.0,60.0731,60.08,60.0662,60.0662,14400.0
2014-08-27 13:25:00,86.97,86.97,86.96,86.96,5300.0,60.0731,60.0731,60.0662,60.0662,5300.0
2014-08-27 13:30:00,86.97,86.97,86.96,86.96,1400.0,60.0731,60.0731,60.0662,60.0662,1400.0
2014-08-27 13:35:00,86.95,86.97,86.95,86.97,700.0,60.0593,60.0731,60.0593,60.0731,700.0
2014-08-27 13:40:00,86.94,86.96,86.94,86.96,500.0,60.0524,60.0662,60.0524,60.0662,500.0
2014-08-27 13:45:00,86.97,86.97,86.97,86.97,100.0,60.0731,60.0731,60.0731,60.0731,100.0
2014-08-27 13:50:00,86.94,86.94,86.94,86.94,100.0,60.0524,60.0524,60.0524,60.0524,100.0
2014-08-27 13:55:00,86.95,86.97,86.95,86.97,4500.0,60.0593,60.0731,60.0593,60.0731,4500.0
2014-08-27 14:00:00,87.0,87.01,87.0,87.01,1000.0,60.0939,60.1008,60.0939,60.1008,1000.0
2014-08-27 14:05:00,86.98,86.99,86.98,86.99,700.0,60.08,60.0869,60.08,60.0869,700.0
2014-08-27 14:10:00,86.99,87.01,86.99,87.0,4200.0,60.0869,60.1008,60.0869,60.0939,4200.0
2014-08-27 14:15:00,86.99,86.99,86.99,86.99,100.0,60.0869,60.0869,60.0869,60.0869,100.0
2014-08-27 14:20:00,86.99,87.0,86.99,87.0,200.0,60.0869,60.0939,60.0869,60.0939,200.0
2014-08-27 14:25:00,87.01,87.01,86.99,86.99,600.0,60.1008,60.1008,60.0869,60.0869,600.0
2014-08-27 14:30:00,86.99,87.01,86.97,86.97,3400.0,60.0869,60.1008,60.0731,60.0731,3400.0
2014-08-27 14:35:00,86.99,86.99,86.99,86.99,500.0,60.0869,60.0869,60.0869,60.0869,500.0
2014-08-27 14:40:00,87.0,87.0,87.0,87.0,1100.0,60.0939,60.0939,60.0939,60.0939,1100.0
2014-08-27 14:45:00,87.01,87.01,86.98,87.01,27100.0,60.1008,60.1008,60.08,60.1008,27100.0
2014-08-27 14:50:00,87.0,87.01,86.99,86.99,400.0,60.0939,60.1008,60.0869,60.0869,400.0
2014-08-27 14:55:00,86.99,87.0,86.99,87.0,700.0,60.0869,60.0939,60.0869,60.0939,700.0
2014-08-27 15:00:00,87.0,87.0,87.0,87.0,100.0,60.0939,60.0939,60.0939,60.0939,100.0
2014-08-27 15:05:00,87.0,87.01,87.0,87.01,700.0,60.0939,60.1008,60.0939,60.1008,700.0
2014-08-27 15:10:00,87.01,87.01,87.01,87.01,400.0,60.1008,60.1008,60.1008,60.1008,400.0
2014-08-27 15:15:00,87.0,87.01,86.99,86.99,1000.0,60.0939,60.1008,60.0869,60.0869,1000.0
2014-08-27 15:20:00,87.01,87.01,87.01,87.01,800.0,60.1008,60.1008,60.1008,60.1008,800.0
2014-08-27 15:25:00,87.01,87.01,87.0,87.01,2400.0,60.1008,60.1008,60.0939,60.1008,2400.0
2014-08-27 15:30:00,87.0,87.01,86.99,86.99,3700.0,60.0939,60.1008,60.0869,60.0869,3700.0
2014-08-27 15:35:00,87.01,87.01,86.99,86.99,1400.0,60.1008,60.1008,60.0869,60.0869,1400.0
2014-08-27 15:40:00,87.0,87.01,86.99,86.99,3400.0,60.0939,60.1008,60.0869,60.0869,3400.0
2014-08-27 15:45:00,87.0,87.01,86.99,87.0,5800.0,60.0939,60.1008,60.0869,60.0939,5800.0
2014-08-27 15:50:00,87.0,87.01,87.0,87.0,2100.0,60.0939,60.1008,60.0939,60.0939,2100.0
2014-08-27 15:55:00,86.99,87.01,86.99,87.0,7000.0,60.0869,60.1008,60.0869,60.0939,7000.0
2014-08-28 09:30:00,87.15,87.16,87.15,87.16,4000.0,60.1975,60.2044,60.1975,60.2044,4000.0
2014-08-28 09:35:00,87.14,87.16,87.07,87.07,2400.0,60.1906,60.2044,60.1422,60.1422,2400.0
2014-08-28 09:40:00,87.09,87.09,87.09,87.09,400.0,60.156,60.156,60.156,60.156,400.0
2014-08-28 09:45:00,87.13,87.19,87.1,87.13,1500.0,60.1837,60.2251,60.1629,60.1837,1500.0
2014-08-28 09:50:00,87.19,87.19,87.12,87.19,1700.0,60.2251,60.2251,60.1767,60.2251,1700.0
2014-08-28 09:55:00,87.17,87.17,87.11,87.12,1100.0,60.2113,60.2113,60.1698,60.1767,1100.0
2014-08-28 10:00:00,87.14,87.14,87.12,87.12,500.0,60.1906,60.1906,60.1767,60.1767,500.0
2014-08-28 10:05:00,87.11,87.16,87.07,87.11,2800.0,60.1698,60.2044,60.1422,60.1698,2800.0
2014-08-28 10:10:00,87.15,87.15,87.07,87.13,600.0,60.1975,60.1975,60.1422,60.1837,600.0
2014-08-28 10:15:00,87.13,87.14,87.13,87.14,1100.0,60.1837,60.1906,60.1837,60.1906,1100.0
2014-08-28 10:20:00,87.08,87.08,87.07,87.07,400.0,60.1491,60.1491,60.1422,60.1422,400.0
2014-08-28 10:25:00,87.06,87.09,87.06,87.08,800.0,60.1353,60.156,60.1353,60.1491,800.0
2014-08-28 10:30:00,87.06,87.11,87.06,87.11,2100.0,60.1353,60.1698,60.1353,60.1698,2100.0
2014-08-28 10:35:00,87.05,87.09,87.05,87.09,300.0,60.1284,60.156,60.1284,60.156,300.0
2014-08-28 10:40:00,87.08,87.08,87.05,87.05,400.0,60.1491,60.1491,60.1284,60.1284,400.0
2014-08-28 10:45:00,87.09,87.1,87.05,87.05,2500.0,60.156,60.1629,60.1284,60.1284,2500.0
2014-08-28 10:50:00,87.13,87.13,87.11,87.11,400.0,60.1837,60.1837,60.1698,60.1698,400.0
2014-08-28 10:55:00,87.11,87.12,87.05,87.12,500.0,60.1698,60.1767,60.1284,60.1767,500.0
2014-08-28 11:00:00,87.12,87.13,87.07,87.12,2000.0,60.1767,60.1837,60.1422,60.1767,2000.0
2014-08-28 11:05:00,87.12,87.12,87.12,87.12,100.0,60.1767,60.1767,60.1767,60.1767,100.0
2014-08-28 11:10:00,87.13,87.13,87.11,87.13,1300.0,60.1837,60.1837,60.1698,60.1837,1300.0
2014-08-28 11:15:00,87.13,87.15,87.12,87.13,10300.0,60.1837,60.1975,60.1767,60.1837,10300.0
2014-08-28 11:20:00,87.13,87.13,87.1,87.1,8600.0,60.1837,60.1837,60.1629,60.1629,8600.0
2014-08-28 11:25:00,87.11,87.11,87.1,87.1,14300.0,60.1698,60.1698,60.1629,60.1629,14300.0
2014-08-28 11:30:00,87.08,87.08,87.07,87.08,2000.0,60.1491,60.1491,60.1422,60.1491,2000.0
2014-08-28 11:35:00,87.08,87.1,87.08,87.09,900.0,60.1491,60.1629,60.1491,60.156,900.0
2014-08-28 11:40:00,87.1,87.1,87.05,87.08,1900.0,60.1629,60.1629,60.1284,60.1491,1900.0
2014-08-28 11:45:00,87.07,87.08,87.07,87.08,200.0,60.1422,60.1491,60.1422,60.1491,200.0
2014-08-28 11:50:00,87.06,87.09,87.04,87.05,2400.0,60.1353,60.156,60.1215,60.1284,2400.0
2014-08-28 11:55:00,87.04,87.04,87.04,87.04,600.0,60.1215,60.1215,60.1215,60.1215,600.0
2014-08-28 12:00:00,87.08,87.09,87.08,87.09,1700.0,60.1491,60.156,60.1491,60.156,1700.0
2014-08-28 12:05:00,87.09,87.09,87.09,87.09,0.0,60.156,60.156,60.156,60.156,0.0
2014-08-28 12:10:00,87.06,87.13,87.05,87.13,1300.0,60.1353,60.1837,60.1284,60.1837,1300.0
2014-08-28 12:15:00,87.12,87.12,87.1,87.1,600.0,60.1767,60.1767,60.1629,60.1629,600.0
2014-08-28 12:20:00,87.13,87.13,87.13,87.13,200.0,60.1837,60.1837,60.1837,60.1837,200.0
2014-08-28 12:25:00,87.06,87.11,87.05,87.11,1100.0,60.1353,60.1698,60.1284,60.1698,1100.0
2014-08-28 12:30:00,87.1,87.11,87.1,87.11,400.0,60.1629,60.1698,60.1629,60.1698,400.0
2014-08-28 12:35:00,87.05,87.06,87.05,87.05,1400.0,60.1284,60.1353,60.1284,60.1284,1400.0
2014-08-28 12:40:00,87.11,87.13,87.09,87.09,1900.0,60.1698,60.1837,60.156,60.156,1900.0
2014-08-28 12:45:00,87.13,87.13,87.12,87.12,400.0,60.1837,60.1837,60.1767,60.1767,400.0
2014-08-28 12:50:00,87.09,87.13,87.09,87.11,2200.0,60.156,60.1837,60.156,60.1698,2200.0
2014-08-28 12:55:00,87.11,87.11,87.05,87.05,1200.0,60.1698,60.1698,60.1284,60.1284,1200.0
2014-08-28 13:00:00,87.05,87.05,87.05,87.05,0.0,60.1284,60.1284,60.1284,60.1284,0.0
2014-08-28 13:05:00,87.06,87.06,87.06,87.06,300.0,60.1353,60.1353,60.1353,60.1353,300.0
2014-08-28 13:10:00,87.06,87.06,87.03,87.06,900.0,60.1353,60.1353,60.1146,60.1353,900.0
2014-08-28 13:15:00,87.03,87.09,87.03,87.08,600.0,60.1146,60.156,60.1146,60.1491,600.0
2014-08-28 13:20:00,87.11,87.11,87.09,87.09,900.0,60.1698,60.1698,60.156,60.156,900.0
2014-08-28 13:25:00,87.11,87.11,87.11,87.11,700.0,60.1698,60.1698,60.1698,60.1698,700.0
2014-08-28 13:30:00,87.11,87.11,87.11,87.11,0.0,60.1698,60.1698,60.1698,60.1698,0.0
2014-08-28 13:35:00,87.1,87.1,87.1,87.1,1100.0,60.1629,60.1629,60.1629,60.1629,1100.0
2014-08-28 13:40:00,87.08,87.08,87.08,87.08,300.0,60.1491,60.1491,60.1491,60.1491,300.0
2014-08-28 13:45:00,87.08,87.08,87.08,87.08,0.0,60.1491,60.1491,60.1491,60.1491,0.0
2014-08-28 13:50:00,87.03,87.03,87.03,87.03,300.0,60.1146,60.1146,60.1146,60.1146,300.0
2014-08-28 13:55:00,87.04,87.08,87.04,87.07,1500.0,60.1215,60.1491,60.1215,60.1422,1500.0
2014-08-28 14:00:00,87.07,87.07,87.07,87.07,0.0,60.1422,60.1422,60.1422,60.1422,0.0
2014-08-28 14:05:00,87.08,87.12,87.04,87.05,3700.0,60.1491,60.1767,60.1215,60.1284,3700.0
2014-08-28 14:10:00,87.05,87.05,87.05,87.05,100.0,60.1284,60.1284,60.1284,60.1284,100.0
2014-08-28 14:15:00,87.05,87.11,87.05,87.11,1100.0,60.1284,60.1698,60.1284,60.1698,1100.0
2014-08-28 14:20:00,87.09,87.09,87.09,87.09,100.0,60.156,60.156,60.156,60.156,100.0
2014-08-28 14:25:00,87.11,87.12,87.11,87.12,200.0,60.1698,60.1767,60.1698,60.1767,200.0
2014-08-28 14:30:00,87.08,87.11,87.08,87.08,4400.0,60.1491,60.1698,60.1491,60.1491,4400.0
2014-08-28 14:35:00,87.08,87.08,87.08,87.08,200.0,60.1491,60.1491,60.1491,60.1491,200.0
2014-08-28 14:40:00,87.08,87.08,87.08,87.08,0.0,60.1491,60.1491,60.1491,60.1491,0.0
2014-08-28 14:45:00,87.08,87.12,87.08,87.12,1900.0,60.1491,60.1767,60.1491,60.1767,1900.0
2014-08-28 14:50:00,87.08,87.08,87.08,87.08,300.0,60.1491,60.1491,60.1491,60.1491,300.0
2014-08-28 14:55:00,87.14,87.15,87.08,87.14,1100.0,60.1906,60.1975,60.1491,60.1906,1100.0
2014-08-28 15:00:00,87.1,87.13,87.1,87.1,3500.0,60.1629,60.1837,60.1629,60.1629,3500.0
2014-08-28 15:05:00,87.14,87.14,87.1,87.14,2800.0,60.1906,60.1906,60.1629,60.1906,2800.0
2014-08-28 15:10:00,87.12,87.13,87.12,87.13,200.0,60.1767,60.1837,60.1767,60.1837,200.0
2014-08-28 15:15:00,87.11,87.13,87.1,87.11,1200.0,60.1698,60.1837,60.1629,60.1698,1200.0
2014-08-28 15:20:00,87.13,87.13,87.13,87.13,200.0,60.1837,60.1837,60.1837,60.1837,200.0
2014-08-28 15:25:00,87.12,87.13,87.12,87.13,200.0,60.1767,60.1837,60.1767,60.1837,200.0
2014-08-28 15:30:00,87.12,87.12,87.12,87.12,800.0,60.1767,60.1767,60.1767,60.1767,800.0
2014-08-28 15:35:00,87.1,87.13,87.1,87.1,12800.0,60.1629,60.1837,60.1629,60.1629,12800.0
2014-08-28 15:40:00,87.11,87.11,87.07,87.1,14600.0,60.1698,60.1698,60.1422,60.1629,14600.0
2014-08-28 15:45:00,87.1,87.1,87.09,87.09,12300.0,60.1629,60.1629,60.156,60.156,12300.0
2014-08-28 15:50:00,87.1,87.12,87.1,87.12,3400.0,60.1629,60.1767,60.1629,60.1767,3400.0
2014-08-28 15:55:00,87.13,87.15,87.12,87.15,3000.0,60.1837,60.1975,60.1767,60.1975,3000.0
2014-08-29 09:30:00,87.1,87.12,87.1,87.12,5400.0,60.1629,60.1767,60.1629,60.1767,5400.0
2014-08-29 09:35:00,87.08,87.12,87.08,87.12,400.0,60.1491,60.1767,60.1491,60.1767,400.0
2014-08-29 09:40:00,87.05,87.05,87.05,87.05,300.0,60.1284,60.1284,60.1284,60.1284,300.0
2014-08-29 09:45:00,87.07,87.09,87.07,87.09,300.0,60.1422,60.156,60.1422,60.156,300.0
2014-08-29 09:50:00,87.08,87.13,87.01,87.11,2700.0,60.1491,60.1837,60.1008,60.1698,2700.0
2014-08-29 09:55:00,87.13,87.13,87.01,87.13,3400.0,60.1837,60.1837,60.1008,60.1837,3400.0
2014-08-29 10:00:00,87.09,87.12,87.09,87.12,1800.0,60.156,60.1767,60.156,60.1767,1800.0
2014-08-29 10:05:00,87.13,87.13,87.13,87.13,300.0,60.1837,60.1837,60.1837,60.1837,300.0
2014-08-29 10:10:00,87.12,87.12,87.12,87.12,100.0,60.1767,60.1767,60.1767,60.1767,100.0
2014-08-29 10:15:00,87.1,87.1,87.1,87.1,700.0,60.1629,60.1629,60.1629,60.1629,700.0
2014-08-29 10:20:00,87.12,87.12,87.12,87.12,300.0,60.1767,60.1767,60.1767,60.1767,300.0
2014-08-29 10:25:00,87.11,87.15,87.11,87.14,500.0,60.1698,60.1975,60.1698,60.1906,500.0
2014-08-29 10:30:00,87.14,87.14,87.14,87.14,1100.0,60.1906,60.1906,60.1906,60.1906,1100.0
2014-08-29 10:35:00,87.12,87.14,87.1,87.14,6000.0,60.1767,60.1906,60.1629,60.1906,6000.0
2014-08-29 10:40:00,87.13,87.15,87.1,87.1,2600.0,60.1837,60.1975,60.1629,60.1629,2600.0
2014-08-29 10:45:00,87.1,87.1,87.1,87.1,100.0,60.1629,60.1629,60.1629,60.1629,100.0
2014-08-29 10:50:00,87.1,87.12,87.1,87.12,700.0,60.1629,60.1767,60.1629,60.1767,700.0
2014-08-29 10:55:00,87.12,87.15,87.1,87.14,3300.0,60.1767,60.1975,60.1629,60.1906,3300.0
2014-08-29 11:00:00,87.14,87.14,87.14,87.14,300.0,60.1906,60.1906,60.1906,60.1906,300.0
2014-08-29 11:05:00,87.12,87.12,87.1,87.11,700.0,60.1767,60.1767,60.1629,60.1698,700.0
2014-08-29 11:10:00,87.13,87.13,87.12,87.12,600.0,60.1837,60.1837,60.1767,60.1767,600.0
2014-08-29 11:15:00,87.12,87.12,87.12,87.12,0.0,60.1767,60.1767,60.1767,60.1767,0.0
2014-08-29 11:20:00,87.13,87.17,87.13,87.14,10700.0,60.1837,60.2113,60.1837,60.1906,10700.0
2014-08-29 11:25:00,87.16,87.17,87.13,87.14,2700.0,60.2044,60.2113,60.1837,60.1906,2700.0
2014-08-29 11:30:00,87.13,87.13,87.1,87.12,3400.0,60.1837,60.1837,60.1629,60.1767,3400.0
2014-08-29 11:35:00,87.13,87.13,87.12,87.13,300.0,60.1837,60.1837,60.1767,60.1837,300.0
2014-08-29 11:40:00,87.13,87.13,87.13,87.13,400.0,60.1837,60.1837,60.1837,60.1837,400.0
2014-08-29 11:45:00,87.12,87.13,87.12,87.13,300.0,60.1767,60.1837,60.1767,60.1837,300.0
2014-08-29 11:50:00,87.13,87.13,87.1,87.11,2900.0,60.1837,60.1837,60.1629,60.1698,2900.0
2014-08-29 11:55:00,87.11,87.11,87.11,87.11,200.0,60.1698,60.1698,60.1698,60.1698,200.0
2014-08-29 12:00:00,87.12,87.12,87.12,87.12,500.0,60.1767,60.1767,60.1767,60.1767,500.0
2014-08-29 12:05:00,87.13,87.13,87.11,87.13,3400.0,60.1837,60.1837,60.1698,60.1837,3400.0
2014-08-29 12:10:00,87.13,87.13,87.12,87.12,300.0,60.1837,60.1837,60.1767,60.1767,300.0
2014-08-29 12:15:00,87.12,87.12,87.12,87.12,100.0,60.1767,60.1767,60.1767,60.1767,100.0
2014-08-29 12:20:00,87.13,87.13,87.13,87.13,1100.0,60.1837,60.1837,60.1837,60.1837,1100.0
2014-08-29 12:25:00,87.12,87.13,87.1,87.12,1500.0,60.1767,60.1837,60.1629,60.1767,1500.0
2014-08-29 12:30:00,87.12,87.13,87.11,87.12,1200.0,60.1767,60.1837,60.1698,60.1767,1200.0
2014-08-29 12:35:00,87.13,87.13,87.13,87.13,400.0,60.1837,60.1837,60.1837,60.1837,400.0
2014-08-29 12:40:00,87.14,87.14,87.11,87.11,600.0,60.1906,60.1906,60.1698,60.1698,600.0
2014-08-29 12:45:00,87.15,87.15,87.13,87.15,1900.0,60.1975,60.1975,60.1837,60.1975,1900.0
2014-08-29 12:50:00,87.13,87.13,87.11,87.13,500.0,60.1837,60.1837,60.1698,60.1837,500.0
2014-08-29 12:55:00,87.13,87.13,87.13,87.13,0.0,60.1837,60.1837,60.1837,60.1837,0.0
2014-08-29 13:00:00,87.15,87.15,87.15,87.15,400.0,60.1975,60.1975,60.1975,60.1975,400.0
2014-08-29 13:05:00,87.15,87.15,87.15,87.15,400.0,60.1975,60.1975,60.1975,60.1975,400.0
2014-08-29 13:10:00,87.15,87.15,87.15,87.15,100.0,60.1975,60.1975,60.1975,60.1975,100.0
2014-08-29 13:15:00,87.15,87.16,87.15,87.15,4300.0,60.1975,60.2044,60.1975,60.1975,4300.0
2014-08-29 13:20:00,87.15,87.17,87.15,87.17,200.0,60.1975,60.2113,60.1975,60.2113,200.0
2014-08-29 13:25:00,87.15,87.17,87.15,87.17,700.0,60.1975,60.2113,60.1975,60.2113,700.0
2014-08-29 13:30:00,87.15,87.17,87.15,87.16,1800.0,60.1975,60.2113,60.1975,60.2044,1800.0
2014-08-29 13:35:00,87.16,87.17,87.16,87.16,900.0,60.2044,60.2113,60.2044,60.2044,900.0
2014-08-29 13:40:00,87.16,87.17,87.15,87.17,600.0,60.2044,60.2113,60.1975,60.2113,600.0
2014-08-29 13:45:00,87.19,87.19,87.16,87.16,3200.0,60.2251,60.2251,60.2044,60.2044,3200.0
2014-08-29 13:50:00,87.16,87.17,87.16,87.17,1100.0,60.2044,60.2113,60.2044,60.2113,1100.0
2014-08-29 13:55:00,87.16,87.18,87.16,87.16,2200.0,60.2044,60.2182,60.2044,60.2044,2200.0
2014-08-29 14:00:00,87.17,87.18,87.17,87.17,1500.0,60.2113,60.2182,60.2113,60.2113,1500.0
2014-08-29 14:05:00,87.17,87.17,87.17,87.17,500.0,60.2113,60.2113,60.2113,60.2113,500.0
2014-08-29 14:10:00,87.16,87.17,87.16,87.16,1400.0,60.2044,60.2113,60.2044,60.2044,1400.0
2014-08-29 14:15:00,87.17,87.17,87.16,87.16,1000.0,60.2113,60.2113,60.2044,60.2044,1000.0
2014-08-29 14:20:00,87.16,87.18,87.1,87.15,6500.0,60.2044,60.2182,60.1629,60.1975,6500.0
2014-08-29 14:25:00,87.15,87.19,87.15,87.17,4200.0,60.1975,60.2251,60.1975,60.2113,4200.0
2014-08-29 14:30:00,87.17,87.19,87.17,87.18,1600.0,60.2113,60.2251,60.2113,60.2182,1600.0
2014-08-29 14:35:00,87.16,87.18,87.15,87.15,4500.0,60.2044,60.2182,60.1975,60.1975,4500.0
2014-08-29 14:40:00,87.15,87.16,87.15,87.16,1000.0,60.1975,60.2044,60.1975,60.2044,1000.0
2014-08-29 14:45:00,87.17,87.18,87.17,87.18,400.0,60.2113,60.2182,60.2113,60.2182,400.0
2014-08-29 14:50:00,87.18,87.19,87.13,87.15,1800.0,60.2182,60.2251,60.1837,60.1975,1800.0
2014-08-29 14:55:00,87.15,87.15,87.13,87.14,1600.0,60.1975,60.1975,60.1837,60.1906,1600.0
2014-08-29 15:00:00,87.1,87.11,87.03,87.07,26100.0,60.1629,60.1698,60.1146,60.1422,26100.0
2014-08-29 15:05:00,87.11,87.14,87.1,87.13,8200.0,60.1698,60.1906,60.1629,60.1837,8200.0
2014-08-29 15:10:00,87.12,87.14,87.12,87.13,6700.0,60.1767,60.1906,60.1767,60.1837,6700.0
2014-08-29 15:15:00,87.15,87.15,87.15,87.15,100.0,60.1975,60.1975,60.1975,60.1975,100.0
2014-08-29 15:20:00,87.15,87.15,87.11,87.11,1000.0,60.1975,60.1975,60.1698,60.1698,1000.0
2014-08-29 15:25:00,87.15,87.15,87.12,87.14,15000.0,60.1975,60.1975,60.1767,60.1906,15000.0
2014-08-29 15:30:00,87.12,87.15,87.09,87.13,3500.0,60.1767,60.1975,60.156,60.1837,3500.0
2014-08-29 15:35:00,87.14,87.14,87.06,87.14,700.0,60.1906,60.1906,60.1353,60.1906,700.0
2014-08-29 15:40:00,87.13,87.13,87.08,87.08,1900.0,60.1837,60.1837,60.1491,60.1491,1900.0
2014-08-29 15:45:00,87.13,87.15,87.07,87.14,2100.0,60.1837,60.1975,60.1422,60.1906,2100.0
2014-08-29 15:50:00,87.14,87.14,87.14,87.14,0.0,60.1906,60.1906,60.1906,60.1906,0.0
2014-08-29 15:55:00,87.14,87.15,87.14,87.15,2300.0,60.1906,60.1975,60.1906,60.1975,2300.0
2014-09-02 09:30:00,86.8,86.8,86.57,86.61,20900.0,60.113,60.113,59.9537,59.9814,20900.0
2014-09-02 09:35:00,86.61,86.71,86.61,86.63,7300.0,59.9814,60.0507,59.9814,59.9953,7300.0
2014-09-02 09:40:00,86.61,86.63,86.61,86.63,4200.0,59.9814,59.9953,59.9814,59.9953,4200.0
2014-09-02 09:45:00,86.63,86.63,86.63,86.63,0.0,59.9953,59.9953,59.9953,59.9953,0.0
2014-09-02 09:50:00,86.63,86.63,86.63,86.63,0.0,59.9953,59.9953,59.9953,59.9953,0.0
2014-09-02 09:55:00,86.61,86.64,86.61,86.64,1100.0,59.9814,60.0022,59.9814,60.0022,1100.0
2014-09-02 10:00:00,86.62,86.62,86.55,86.58,11300.0,59.9884,59.9884,59.9399,59.9607,11300.0
2014-09-02 10:05:00,86.57,86.59,86.57,86.59,700.0,59.9537,59.9676,59.9537,59.9676,700.0
2014-09-02 10:10:00,86.55,86.57,86.53,86.55,4600.0,59.9399,59.9537,59.926,59.9399,4600.0
2014-09-02 10:15:00,86.55,86.56,86.55,86.56,1400.0,59.9399,59.9468,59.9399,59.9468,1400.0
2014-09-02 10:20:00,86.57,86.57,86.55,86.55,400.0,59.9537,59.9537,59.9399,59.9399,400.0
2014-09-02 10:25:00,86.57,86.57,86.55,86.55,1500.0,59.9537,59.9537,59.9399,59.9399,1500.0
2014-09-02 10:30:00,86.58,86.58,86.58,86.58,100.0,59.9607,59.9607,59.9607,59.9607,100.0
2014-09-02 10:35:00,86.53,86.53,86.53,86.53,100.0,59.926,59.926,59.926,59.926,100.0
2014-09-02 10:40:00,86.58,86.58,86.53,86.56,600.0,59.9607,59.9607,59.926,59.9468,600.0
2014-09-02 10:45:00,86.56,86.59,86.56,86.56,3100.0,59.9468,59.9676,59.9468,59.9468,3100.0
2014-09-02 10:50:00,86.56,86.58,86.56,86.57,14200.0,59.9468,59.9607,59.9468,59.9537,14200.0
2014-09-02 10:55:00,86.57,86.58,86.55,86.58,2700.0,59.9537,59.9607,59.9399,59.9607,2700.0
2014-09-02 11:00:00,86.56,86.56,86.56,86.56,1900.0,59.9468,59.9468,59.9468,59.9468,1900.0
2014-09-02 11:05:00,86.55,86.62,86.55,86.62,300.0,59.9399,59.9884,59.9399,59.9884,300.0
2014-09-02 11:10:00,86.55,86.6,86.55,86.6,1800.0,59.9399,59.9745,59.9399,59.9745,1800.0
2014-09-02 11:15:00,86.58,86.61,86.58,86.61,200.0,59.9607,59.9814,59.9607,59.9814,200.0
2014-09-02 11:20:00,86.61,86.61,86.61,86.61,0.0,59.9814,59.9814,59.9814,59.9814,0.0
2014-09-02 11:25:00,86.59,86.6,86.59,86.59,1600.0,59.9676,59.9745,59.9676,59.9676,1600.0
2014-09-02 11:30:00,86.6,86.6,86.55,86.57,4000.0,59.9745,59.9745,59.9399,59.9537,4000.0
2014-09-02 11:35:00,86.57,86.57,86.56,86.56,1100.0,59.9537,59.9537,59.9468,59.9468,1100.0
2014-09-02 11:40:00,86.56,86.56,86.55,86.55,900.0,59.9468,59.9468,59.9399,59.9399,900.0
2014-09-02 11:45:00,86.57,86.57,86.55,86.55,3300.0,59.9537,59.9537,59.9399,59.9399,3300.0
2014-09-02 11:50:00,86.56,86.56,86.56,86.56,1100.0,59.9468,59.9468,59.9468,59.9468,1100.0
2014-09-02 11:55:00,86.57,86.57,86.57,86.57,100.0,59.9537,59.9537,59.9537,59.9537,100.0
2014-09-02 12:00:00,86.57,86.57,86.56,86.57,900.0,59.9537,59.9537,59.9468,59.9537,900.0
2014-09-02 12:05:00,86.57,86.57,86.55,86.55,500.0,59.9537,59.9537,59.9399,59.9399,500.0
2014-09-02 12:10:00,86.57,86.57,86.57,86.57,500.0,59.9537,59.9537,59.9537,59.9537,500.0
2014-09-02 12:15:00,86.55,86.55,86.55,86.55,100.0,59.9399,59.9399,59.9399,59.9399,100.0
2014-09-02 12:20:00,86.55,86.56,86.51,86.51,6100.0,59.9399,59.9468,59.9122,59.9122,6100.0
2014-09-02 12:25:00,86.53,86.53,86.48,86.48,11300.0,59.926,59.926,59.8914,59.8914,11300.0
2014-09-02 12:30:00,86.52,86.52,86.52,86.52,200.0,59.9191,59.9191,59.9191,59.9191,200.0
2014-09-02 12:35:00,86.52,86.53,86.52,86.53,700.0,59.9191,59.926,59.9191,59.926,700.0
2014-09-02 12:40:00,86.52,86.53,86.52,86.53,2800.0,59.9191,59.926,59.9191,59.926,2800.0
2014-09-02 12:45:00,86.53,86.56,86.52,86.55,1500.0,59.926,59.9468,59.9191,59.9399,1500.0
2014-09-02 12:50:00,86.54,86.55,86.54,86.54,3100.0,59.933,59.9399,59.933,59.933,3100.0
2014-09-02 12:55:00,86.55,86.55,86.55,86.55,1300.0,59.9399,59.9399,59.9399,59.9399,1300.0
2014-09-02 13:00:00,86.55,86.55,86.54,86.55,1000.0,59.9399,59.9399,59.933,59.9399,1000.0
2014-09-02 13:05:00,86.55,86.55,86.54,86.55,1600.0,59.9399,59.9399,59.933,59.9399,1600.0
2014-09-02 13:10:00,86.56,86.56,86.56,86.56,300.0,59.9468,59.9468,59.9468,59.9468,300.0
2014-09-02 13:15:00,86.56,86.56,86.56,86.56,0.0,59.9468,59.9468,59.9468,59.9468,0.0
2014-09-02 13:20:00,86.58,86.58,86.56,86.57,700.0,59.9607,59.9607,59.9468,59.9537,700.0
2014-09-02 13:25:00,86.59,86.59,86.59,86.59,200.0,59.9676,59.9676,59.9676,59.9676,200.0
2014-09-02 13:30:00,86.57,86.57,86.53,86.53,1500.0,59.9537,59.9537,59.926,59.926,1500.0
2014-09-02 13:35:00,86.56,86.59,86.56,86.59,1000.0,59.9468,59.9676,59.9468,59.9676,1000.0
2014-09-02 13:40:00,86.59,86.59,86.59,86.59,700.0,59.9676,59.9676,59.9676,59.9676,700.0
2014-09-02 13:45:00,86.52,86.52,86.52,86.52,100.0,59.9191,59.9191,59.9191,59.9191,100.0
2014-09-02 13:50:00,86.57,86.59,86.57,86.58,1700.0,59.9537,59.9676,59.9537,59.9607,1700.0
2014-09-02 13:55:00,86.53,86.55,86.53,86.53,900.0,59.926,59.9399,59.926,59.926,900.0
2014-09-02 14:00:00,86.54,86.54,86.53,86.54,1200.0,59.933,59.933,59.926,59.933,1200.0
2014-09-02 14:05:00,86.52,86.54,86.51,86.52,1500.0,59.9191,59.933,59.9122,59.9191,1500.0
2014-09-02 14:10:00,86.55,86.55,86.52,86.53,900.0,59.9399,59.9399,59.9191,59.926,900.0
2014-09-02 14:15:00,86.53,86.54,86.52,86.54,400.0,59.926,59.933,59.9191,59.933,400.0
2014-09-02 14:20:00,86.52,86.55,86.52,86.55,4600.0,59.9191,59.9399,59.9191,59.9399,4600.0
2014-09-02 14:25:00,86.54,86.54,86.54,86.54,100.0,59.933,59.933,59.933,59.933,100.0
2014-09-02 14:30:00,86.54,86.54,86.54,86.54,200.0,59.933,59.933,59.933,59.933,200.0
2014-09-02 14:35:00,86.54,86.55,86.54,86.54,1100.0,59.933,59.9399,59.933,59.933,1100.0
2014-09-02 14:40:00,86.55,86.55,86.53,86.53,800.0,59.9399,59.9399,59.926,59.926,800.0
2014-09-02 14:45:00,86.53,86.54,86.5,86.51,2500.0,59.926,59.933,59.9053,59.9122,2500.0
2014-09-02 14:50:00,86.53,86.54,86.51,86.53,1700.0,59.926,59.933,59.9122,59.926,1700.0
2014-09-02 14:55:00,86.51,86.53,86.5,86.52,1800.0,59.9122,59.926,59.9053,59.9191,1800.0
2014-09-02 15:00:00,86.53,86.53,86.51,86.52,2000.0,59.926,59.926,59.9122,59.9191,2000.0
2014-09-02 15:05:00,86.51,86.53,86.51,86.53,400.0,59.9122,59.926,59.9122,59.926,400.0
2014-09-02 15:10:00,86.52,86.52,86.51,86.51,300.0,59.9191,59.9191,59.9122,59.9122,300.0
2014-09-02 15:15:00,86.51,86.51,86.51,86.51,600.0,59.9122,59.9122,59.9122,59.9122,600.0
2014-09-02 15:20:00,86.53,86.53,86.53,86.53,700.0,59.926,59.926,59.926,59.926,700.0
2014-09-02 15:25:00,86.54,86.54,86.51,86.52,2100.0,59.933,59.933,59.9122,59.9191,2100.0
2014-09-02 15:30:00,86.52,86.52,86.5,86.51,1000.0,59.9191,59.9191,59.9053,59.9122,1000.0
2014-09-02 15:35:00,86.52,86.52,86.5,86.52,2700.0,59.9191,59.9191,59.9053,59.9191,2700.0
2014-09-02 15:40:00,86.51,86.52,86.5,86.51,3100.0,59.9122,59.9191,59.9053,59.9122,3100.0
2014-09-02 15:45:00,86.51,86.52,86.5,86.52,1400.0,59.9122,59.9191,59.9053,59.9191,1400.0
2014-09-02 15:50:00,86.52,86.53,86.5,86.51,1300.0,59.9191,59.926,59.9053,59.9122,1300.0
2014-09-02 15:55:00,86.5,86.51,86.48,86.51,4800.0,59.9053,59.9122,59.8914,59.9122,4800.0
2014-09-03 09:30:00,86.41,86.42,86.4,86.42,9100.0,59.8429,59.8499,59.836,59.8499,9100.0
2014-09-03 09:35:00,86.42,86.42,86.42,86.42,0.0,59.8499,59.8499,59.8499,59.8499,0.0
2014-09-03 09:40:00,86.42,86.42,86.42,86.42,0.0,59.8499,59.8499,59.8499,59.8499,0.0
2014-09-03 09:45:00,86.39,86.43,86.39,86.43,2300.0,59.8291,59.8568,59.8291,59.8568,2300.0
2014-09-03 09:50:00,86.4,86.45,86.4,86.45,8600.0,59.836,59.8706,59.836,59.8706,8600.0
2014-09-03 09:55:00,86.42,86.42,86.41,86.42,1000.0,59.8499,59.8499,59.8429,59.8499,1000.0
2014-09-03 10:00:00,86.43,86.45,86.42,86.44,3700.0,59.8568,59.8706,59.8499,59.8637,3700.0
2014-09-03 10:05:00,86.44,86.44,86.44,86.44,100.0,59.8637,59.8637,59.8637,59.8637,100.0
2014-09-03 10:10:00,86.46,86.47,86.46,86.47,12800.0,59.8776,59.8845,59.8776,59.8845,12800.0
2014-09-03 10:15:00,86.45,86.45,86.45,86.45,1100.0,59.8706,59.8706,59.8706,59.8706,1100.0
2014-09-03 10:20:00,86.45,86.45,86.45,86.45,200.0,59.8706,59.8706,59.8706,59.8706,200.0
2014-09-03 10:25:00,86.45,86.45,86.44,86.44,300.0,59.8706,59.8706,59.8637,59.8637,300.0
2014-09-03 10:30:00,86.45,86.46,86.44,86.44,400.0,59.8706,59.8776,59.8637,59.8637,400.0
2014-09-03 10:35:00,86.44,86.44,86.44,86.44,300.0,59.8637,59.8637,59.8637,59.8637,300.0
2014-09-03 10:40:00,86.45,86.45,86.44,86.44,13800.0,59.8706,59.8706,59.8637,59.8637,13800.0
2014-09-03 10:45:00,86.45,86.45,86.43,86.43,1100.0,59.8706,59.8706,59.8568,59.8568,1100.0
2014-09-03 10:50:00,86.43,86.43,86.43,86.43,0.0,59.8568,59.8568,59.8568,59.8568,0.0
2014-09-03 10:55:00,86.43,86.47,86.43,86.47,2700.0,59.8568,59.8845,59.8568,59.8845,2700.0
2014-09-03 11:00:00,86.47,86.47,86.46,86.47,1300.0,59.8845,59.8845,59.8776,59.8845,1300.0
2014-09-03 11:05:00,86.47,86.47,86.47,86.47,3500.0,59.8845,59.8845,59.8845,59.8845,3500.0
2014-09-03 11:10:00,86.48,86.48,86.46,86.46,1200.0,59.8914,59.8914,59.8776,59.8776,1200.0
2014-09-03 11:15:00,86.47,86.47,86.47,86.47,200.0,59.8845,59.8845,59.8845,59.8845,200.0
2014-09-03 11:20:00,86.47,86.47,86.47,86.47,200.0,59.8845,59.8845,59.8845,59.8845,200.0
2014-09-03 11:25:00,86.46,86.47,86.46,86.47,1600.0,59.8776,59.8845,59.8776,59.8845,1600.0
2014-09-03 11:30:00,86.47,86.47,86.47,86.47,900.0,59.8845,59.8845,59.8845,59.8845,900.0
2014-09-03 11:35:00,86.47,86.48,86.46,86.46,2100.0,59.8845,59.8914,59.8776,59.8776,2100.0
2014-09-03 11:40:00,86.49,86.5,86.49,86.5,1200.0,59.8983,59.9053,59.8983,59.9053,1200.0
2014-09-03 11:45:00,86.49,86.5,86.49,86.5,600.0,59.8983,59.9053,59.8983,59.9053,600.0
2014-09-03 11:50:00,86.48,86.5,86.48,86.49,800.0,59.8914,59.9053,59.8914,59.8983,800.0
2014-09-03 11:55:00,86.48,86.49,86.48,86.49,500.0,59.8914,59.8983,59.8914,59.8983,500.0
2014-09-03 12:00:00,86.5,86.5,86.47,86.47,1800.0,59.9053,59.9053,59.8845,59.8845,1800.0
2014-09-03 12:05:00,86.5,86.5,86.5,86.5,300.0,59.9053,59.9053,59.9053,59.9053,300.0
2014-09-03 12:10:00,86.49,86.49,86.49,86.49,100.0,59.8983,59.8983,59.8983,59.8983,100.0
2014-09-03 12:15:00,86.49,86.5,86.49,86.5,1000.0,59.8983,59.9053,59.8983,59.9053,1000.0
2014-09-03 12:20:00,86.5,86.5,86.5,86.5,0.0,59.9053,59.9053,59.9053,59.9053,0.0
2014-09-03 12:25:00,86.46,86.48,86.46,86.48,800.0,59.8776,59.8914,59.8776,59.8914,800.0
2014-09-03 12:30:00,86.48,86.48,86.48,86.48,0.0,59.8914,59.8914,59.8914,59.8914,0.0
2014-09-03 12:35:00,86.49,86.49,86.47,86.47,300.0,59.8983,59.8983,59.8845,59.8845,300.0
2014-09-03 12:40:00,86.49,86.49,86.49,86.49,100.0,59.8983,59.8983,59.8983,59.8983,100.0
2014-09-03 12:45:00,86.52,86.52,86.52,86.52,400.0,59.9191,59.9191,59.9191,59.9191,400.0
2014-09-03 12:50:00,86.51,86.53,86.49,86.53,900.0,59.9122,59.926,59.8983,59.926,900.0
2014-09-03 12:55:00,86.56,86.56,86.56,86.56,200.0,59.9468,59.9468,59.9468,59.9468,200.0
2014-09-03 13:00:00,86.54,86.56,86.53,86.55,2500.0,59.933,59.9468,59.926,59.9399,2500.0
2014-09-03 13:05:00,86.54,86.56,86.54,86.54,1300.0,59.933,59.9468,59.933,59.933,1300.0
2014-09-03 13:10:00,86.56,86.58,86.55,86.58,12800.0,59.9468,59.9607,59.9399,59.9607,12800.0
2014-09-03 13:15:00,86.58,86.58,86.58,86.58,0.0,59.9607,59.9607,59.9607,59.9607,0.0
2014-09-03 13:20:00,86.55,86.55,86.49,86.54,2000.0,59.9399,59.9399,59.8983,59.933,2000.0
2014-09-03 13:25:00,86.47,86.54,86.47,86.54,5300.0,59.8845,59.933,59.8845,59.933,5300.0
2014-09-03 13:30:00,86.53,86.56,86.53,86.55,3600.0,59.926,59.9468,59.926,59.9399,3600.0
2014-09-03 13:35:00,86.56,86.58,86.55,86.58,700.0,59.9468,59.9607,59.9399,59.9607,700.0
2014-09-03 13:40:00,86.55,86.56,86.55,86.56,400.0,59.9399,59.9468,59.9399,59.9468,400.0
2014-09-03 13:45:00,86.55,86.58,86.55,86.58,1100.0,59.9399,59.9607,59.9399,59.9607,1100.0
2014-09-03 13:50:00,86.56,86.56,86.56,86.56,100.0,59.9468,59.9468,59.9468,59.9468,100.0
2014-09-03 13:55:00,86.57,86.57,86.52,86.53,900.0,59.9537,59.9537,59.9191,59.926,900.0
2014-09-03 14:00:00,86.57,86.57,86.57,86.57,1100.0,59.9537,59.9537,59.9537,59.9537,1100.0
2014-09-03 14:05:00,86.57,86.58,86.54,86.58,11300.0,59.9537,59.9607,59.933,59.9607,11300.0
2014-09-03 14:10:00,86.58,86.58,86.56,86.57,900.0,59.9607,59.9607,59.9468,59.9537,900.0
2014-09-03 14:15:00,86.57,86.59,86.53,86.59,3600.0,59.9537,59.9676,59.926,59.9676,3600.0
2014-09-03 14:20:00,86.54,86.56,86.54,86.55,600.0,59.933,59.9468,59.933,59.9399,600.0
2014-09-03 14:25:00,86.54,86.54,86.54,86.54,200.0,59.933,59.933,59.933,59.933,200.0
2014-09-03 14:30:00,86.54,86.55,86.48,86.49,2100.0,59.933,59.9399,59.8914,59.8983,2100.0
2014-09-03 14:35:00,86.56,86.56,86.55,86.55,500.0,59.9468,59.9468,59.9399,59.9399,500.0
2014-09-03 14:40:00,86.53,86.54,86.5,86.54,600.0,59.926,59.933,59.9053,59.933,600.0
2014-09-03 14:45:00,86.55,86.56,86.51,86.56,600.0,59.9399,59.9468,59.9122,59.9468,600.0
2014-09-03 14:50:00,86.57,86.57,86.55,86.56,900.0,59.9537,59.9537,59.9399,59.9468,900.0
2014-09-03 14:55:00,86.58,86.58,86.53,86.53,1300.0,59.9607,59.9607,59.926,59.926,1300.0
2014-09-03 15:00:00,86.53,86.61,86.53,86.56,1700.0,59.926,59.9814,59.926,59.9468,1700.0
2014-09-03 15:05:00,86.56,86.56,86.56,86.56,0.0,59.9468,59.9468,59.9468,59.9468,0.0
2014-09-03 15:10:00,86.59,86.6,86.59,86.6,3200.0,59.9676,59.9745,59.9676,59.9745,3200.0
2014-09-03 15:15:00,86.61,86.61,86.57,86.6,900.0,59.9814,59.9814,59.9537,59.9745,900.0
2014-09-03 15:20:00,86.6,86.6,86.6,86.6,100.0,59.9745,59.9745,59.9745,59.9745,100.0
2014-09-03 15:25:00,86.6,86.6,86.6,86.6,0.0,59.9745,59.9745,59.9745,59.9745,0.0
2014-09-03 15:30:00,86.61,86.61,86.6,86.6,500.0,59.9814,59.9814,59.9745,59.9745,500.0
2014-09-03 15:35:00,86.6,86.61,86.59,86.61,4000.0,59.9745,59.9814,59.9676,59.9814,4000.0
2014-09-03 15:40:00,86.61,86.62,86.59,86.6,7000.0,59.9814,59.9884,59.9676,59.9745,7000.0
2014-09-03 15:45:00,86.6,86.63,86.59,86.62,9700.0,59.9745,59.9953,59.9676,59.9884,9700.0
2014-09-03 15:50:00,86.62,86.62,86.6,86.62,800.0,59.9884,59.9884,59.9745,59.9884,800.0
2014-09-03 15:55:00,86.64,86.64,86.62,86.63,1700.0,60.0022,60.0022,59.9884,59.9953,1700.0
2014-09-04 09:30:00,86.49,86.5,86.47,86.47,5100.0,59.8983,59.9053,59.8845,59.8845,5100.0
2014-09-04 09:35:00,86.57,86.57,86.57,86.57,400.0,59.9537,59.9537,59.9537,59.9537,400.0
2014-09-04 09:40:00,86.51,86.51,86.45,86.49,4400.0,59.9122,59.9122,59.8706,59.8983,4400.0
2014-09-04 09:45:00,86.51,86.51,86.47,86.51,400.0,59.9122,59.9122,59.8845,59.9122,400.0
2014-09-04 09:50:00,86.47,86.47,86.47,86.47,100.0,59.8845,59.8845,59.8845,59.8845,100.0
2014-09-04 09:55:00,86.5,86.53,86.5,86.5,3000.0,59.9053,59.926,59.9053,59.9053,3000.0
2014-09-04 10:00:00,86.5,86.54,86.46,86.54,43200.0,59.9053,59.933,59.8776,59.933,43200.0
2014-09-04 10:05:00,86.54,86.54,86.53,86.53,2000.0,59.933,59.933,59.926,59.926,2000.0
2014-09-04 10:10:00,86.54,86.54,86.47,86.48,4700.0,59.933,59.933,59.8845,59.8914,4700.0
2014-09-04 10:15:00,86.47,86.47,86.45,86.46,4300.0,59.8845,59.8845,59.8706,59.8776,4300.0
2014-09-04 10:20:00,86.49,86.51,86.46,86.48,700.0,59.8983,59.9122,59.8776,59.8914,700.0
2014-09-04 10:25:00,86.48,86.5,86.47,86.48,1400.0,59.8914,59.9053,59.8845,59.8914,1400.0
2014-09-04 10:30:00,86.5,86.5,86.48,86.48,2100.0,59.9053,59.9053,59.8914,59.8914,2100.0
2014-09-04 10:35:00,86.49,86.5,86.49,86.5,1700.0,59.8983,59.9053,59.8983,59.9053,1700.0
2014-09-04 10:40:00,86.49,86.49,86.44,86.46,3400.0,59.8983,59.8983,59.8637,59.8776,3400.0
2014-09-04 10:45:00,86.47,86.47,86.45,86.46,1000.0,59.8845,59.8845,59.8706,59.8776,1000.0
2014-09-04 10:50:00,86.46,86.46,86.44,86.46,1900.0,59.8776,59.8776,59.8637,59.8776,1900.0
2014-09-04 10:55:00,86.45,86.45,86.4,86.41,4800.0,59.8706,59.8706,59.836,59.8429,4800.0
2014-09-04 11:00:00,86.4,86.4,86.36,86.4,4300.0,59.836,59.836,59.8083,59.836,4300.0
2014-09-04 11:05:00,86.39,86.45,86.37,86.42,12200.0,59.8291,59.8706,59.8152,59.8499,12200.0
2014-09-04 11:10:00,86.42,86.42,86.4,86.42,1000.0,59.8499,59.8499,59.836,59.8499,1000.0
2014-09-04 11:15:00,86.42,86.42,86.4,86.42,4300.0,59.8499,59.8499,59.836,59.8499,4300.0
2014-09-04 11:20:00,86.42,86.43,86.42,86.43,1300.0,59.8499,59.8568,59.8499,59.8568,1300.0
2014-09-04 11:25:00,86.42,86.44,86.42,86.44,2300.0,59.8499,59.8637,59.8499,59.8637,2300.0
2014-09-04 11:30:00,86.44,86.44,86.44,86.44,700.0,59.8637,59.8637,59.8637,59.8637,700.0
2014-09-04 11:35:00,86.44,86.46,86.44,86.46,1500.0,59.8637,59.8776,59.8637,59.8776,1500.0
2014-09-04 11:40:00,86.43,86.46,86.43,86.46,2100.0,59.8568,59.8776,59.8568,59.8776,2100.0
2014-09-04 11:45:00,86.46,86.46,86.43,86.46,600.0,59.8776,59.8776,59.8568,59.8776,600.0
2014-09-04 11:50:00,86.46,86.46,86.44,86.46,800.0,59.8776,59.8776,59.8637,59.8776,800.0
2014-09-04 11:55:00,86.45,86.46,86.43,86.44,1300.0,59.8706,59.8776,59.8568,59.8637,1300.0
2014-09-04 12:00:00,86.44,86.44,86.43,86.43,3400.0,59.8637,59.8637,59.8568,59.8568,3400.0
2014-09-04 12:05:00,86.44,86.46,86.44,86.46,4900.0,59.8637,59.8776,59.8637,59.8776,4900.0
2014-09-04 12:10:00,86.46,86.46,86.43,86.44,2100.0,59.8776,59.8776,59.8568,59.8637,2100.0
2014-09-04 12:15:00,86.44,86.44,86.43,86.44,3300.0,59.8637,59.8637,59.8568,59.8637,3300.0
2014-09-04 12:20:00,86.44,86.45,86.43,86.45,1600.0,59.8637,59.8706,59.8568,59.8706,1600.0
2014-09-04 12:25:00,86.46,86.46,86.41,86.44,5500.0,59.8776,59.8776,59.8429,59.8637,5500.0
2014-09-04 12:30:00,86.45,86.45,86.44,86.44,3000.0,59.8706,59.8706,59.8637,59.8637,3000.0
2014-09-04 12:35:00,86.45,86.45,86.44,86.44,400.0,59.8706,59.8706,59.8637,59.8637,400.0
2014-09-04 12:40:00,86.43,86.44,86.43,86.43,1300.0,59.8568,59.8637,59.8568,59.8568,1300.0
2014-09-04 12:45:00,86.41,86.42,86.4,86.4,5300.0,59.8429,59.8499,59.836,59.836,5300.0
2014-09-04 12:50:00,86.4,86.4,86.4,86.4,400.0,59.836,59.836,59.836,59.836,400.0
2014-09-04 12:55:00,86.4,86.42,86.4,86.42,4000.0,59.836,59.8499,59.836,59.8499,4000.0
2014-09-04 13:00:00,86.41,86.41,86.41,86.41,300.0,59.8429,59.8429,59.8429,59.8429,300.0
2014-09-04 13:05:00,86.41,86.41,86.41,86.41,500.0,59.8429,59.8429,59.8429,59.8429,500.0
2014-09-04 13:10:00,86.4,86.41,86.4,86.4,1500.0,59.836,59.8429,59.836,59.836,1500.0
2014-09-04 13:15:00,86.42,86.44,86.42,86.44,2000.0,59.8499,59.8637,59.8499,59.8637,2000.0
2014-09-04 13:20:00,86.42,86.44,86.42,86.44,500.0,59.8499,59.8637,59.8499,59.8637,500.0
2014-09-04 13:25:00,86.46,86.46,86.42,86.44,1000.0,59.8776,59.8776,59.8499,59.8637,1000.0
2014-09-04 13:30:00,86.44,86.44,86.42,86.44,3900.0,59.8637,59.8637,59.8499,59.8637,3900.0
2014-09-04 13:35:00,86.43,86.43,86.43,86.43,300.0,59.8568,59.8568,59.8568,59.8568,300.0
2014-09-04 13:40:00,86.43,86.43,86.43,86.43,600.0,59.8568,59.8568,59.8568,59.8568,600.0
2014-09-04 13:45:00,86.43,86.43,86.42,86.42,500.0,59.8568,59.8568,59.8499,59.8499,500.0
2014-09-04 13:50:00,86.42,86.43,86.41,86.43,15600.0,59.8499,59.8568,59.8429,59.8568,15600.0
2014-09-04 13:55:00,86.4,86.4,86.4,86.4,800.0,59.836,59.836,59.836,59.836,800.0
2014-09-04 14:00:00,86.4,86.42,86.4,86.42,1200.0,59.836,59.8499,59.836,59.8499,1200.0
2014-09-04 14:05:00,86.42,86.43,86.41,86.41,800.0,59.8499,59.8568,59.8429,59.8429,800.0
2014-09-04 14:10:00,86.42,86.43,86.42,86.43,1000.0,59.8499,59.8568,59.8499,59.8568,1000.0
2014-09-04 14:15:00,86.43,86.43,86.41,86.41,1500.0,59.8568,59.8568,59.8429,59.8429,1500.0
2014-09-04 14:20:00,86.42,86.44,86.42,86.44,600.0,59.8499,59.8637,59.8499,59.8637,600.0
2014-09-04 14:25:00,86.43,86.44,86.43,86.43,300.0,59.8568,59.8637,59.8568,59.8568,300.0
2014-09-04 14:30:00,86.44,86.44,86.44,86.44,200.0,59.8637,59.8637,59.8637,59.8637,200.0
2014-09-04 14:35:00,86.42,86.42,86.42,86.42,300.0,59.8499,59.8499,59.8499,59.8499,300.0
2014-09-04 14:40:00,86.44,86.44,86.42,86.44,1000.0,59.8637,59.8637,59.8499,59.8637,1000.0
2014-09-04 14:45:00,86.42,86.44,86.42,86.42,2000.0,59.8499,59.8637,59.8499,59.8499,2000.0
2014-09-04 14:50:00,86.41,86.42,86.41,86.42,1500.0,59.8429,59.8499,59.8429,59.8499,1500.0
2014-09-04 14:55:00,86.43,86.43,86.43,86.43,1500.0,59.8568,59.8568,59.8568,59.8568,1500.0
2014-09-04 15:00:00,86.41,86.41,86.41,86.41,200.0,59.8429,59.8429,59.8429,59.8429,200.0
2014-09-04 15:05:00,86.4,86.4,86.4,86.4,500.0,59.836,59.836,59.836,59.836,500.0
2014-09-04 15:10:00,86.4,86.41,86.4,86.41,1100.0,59.836,59.8429,59.836,59.8429,1100.0
2014-09-04 15:15:00,86.4,86.4,86.4,86.4,100.0,59.836,59.836,59.836,59.836,100.0
2014-09-04 15:20:00,86.41,86.41,86.4,86.4,900.0,59.8429,59.8429,59.836,59.836,900.0
2014-09-04 15:25:00,86.41,86.41,86.41,86.41,1300.0,59.8429,59.8429,59.8429,59.8429,1300.0
2014-09-04 15:30:00,86.41,86.41,86.41,86.41,1900.0,59.8429,59.8429,59.8429,59.8429,1900.0
2014-09-04 15:35:00,86.4,86.41,86.4,86.4,1200.0,59.836,59.8429,59.836,59.836,1200.0
2014-09-04 15:40:00,86.4,86.43,86.39,86.43,3400.0,59.836,59.8568,59.8291,59.8568,3400.0
2014-09-04 15:45:00,86.42,86.42,86.4,86.4,4600.0,59.8499,59.8499,59.836,59.836,4600.0
2014-09-04 15:50:00,86.39,86.41,86.38,86.41,3500.0,59.8291,59.8429,59.8222,59.8429,3500.0
2014-09-04 15:55:00,86.4,86.43,86.39,86.42,3300.0,59.836,59.8568,59.8291,59.8499,3300.0
2014-09-05 09:30:00,86.67,86.67,86.61,86.61,10000.0,60.023,60.023,59.9814,59.9814,10000.0
2014-09-05 09:35:00,86.65,86.65,86.59,86.61,500.0,60.0091,60.0091,59.9676,59.9814,500.0
2014-09-05 09:40:00,86.59,86.6,86.55,86.55,13500.0,59.9676,59.9745,59.9399,59.9399,13500.0
2014-09-05 09:45:00,86.54,86.58,86.54,86.56,2100.0,59.933,59.9607,59.933,59.9468,2100.0
2014-09-05 09:50:00,86.59,86.59,86.55,86.58,3900.0,59.9676,59.9676,59.9399,59.9607,3900.0
2014-09-05 09:55:00,86.55,86.55,86.53,86.54,1600.0,59.9399,59.9399,59.926,59.933,1600.0
2014-09-05 10:00:00,86.53,86.55,86.52,86.55,8400.0,59.926,59.9399,59.9191,59.9399,8400.0
2014-09-05 10:05:00,86.55,86.55,86.55,86.55,0.0,59.9399,59.9399,59.9399,59.9399,0.0
2014-09-05 10:10:00,86.52,86.52,86.52,86.52,600.0,59.9191,59.9191,59.9191,59.9191,600.0
2014-09-05 10:15:00,86.5,86.52,86.49,86.49,4200.0,59.9053,59.9191,59.8983,59.8983,4200.0
2014-09-05 10:20:00,86.49,86.5,86.48,86.49,8700.0,59.8983,59.9053,59.8914,59.8983,8700.0
2014-09-05 10:25:00,86.5,86.5,86.49,86.49,500.0,59.9053,59.9053,59.8983,59.8983,500.0
2014-09-05 10:30:00,86.5,86.5,86.5,86.5,400.0,59.9053,59.9053,59.9053,59.9053,400.0
2014-09-05 10:35:00,86.5,86.5,86.5,86.5,100.0,59.9053,59.9053,59.9053,59.9053,100.0
2014-09-05 10:40:00,86.51,86.54,86.51,86.52,3000.0,59.9122,59.933,59.9122,59.9191,3000.0
2014-09-05 10:45:00,86.52,86.54,86.5,86.53,1100.0,59.9191,59.933,59.9053,59.926,1100.0
2014-09-05 10:50:00,86.52,86.53,86.52,86.52,1000.0,59.9191,59.926,59.9191,59.9191,1000.0
2014-09-05 10:55:00,86.53,86.53,86.53,86.53,1200.0,59.926,59.926,59.926,59.926,1200.0
2014-09-05 11:00:00,86.52,86.52,86.52,86.52,500.0,59.9191,59.9191,59.9191,59.9191,500.0
2014-09-05 11:05:00,86.53,86.55,86.53,86.54,500.0,59.926,59.9399,59.926,59.933,500.0
2014-09-05 11:10:00,86.56,86.56,86.53,86.56,300.0,59.9468,59.9468,59.926,59.9468,300.0
2014-09-05 11:15:00,86.56,86.56,86.55,86.55,200.0,59.9468,59.9468,59.9399,59.9399,200.0
2014-09-05 11:20:00,86.56,86.56,86.56,86.56,700.0,59.9468,59.9468,59.9468,59.9468,700.0
2014-09-05 11:25:00,86.56,86.57,86.56,86.57,200.0,59.9468,59.9537,59.9468,59.9537,200.0
2014-09-05 11:30:00,86.59,86.59,86.54,86.55,1700.0,59.9676,59.9676,59.933,59.9399,1700.0
2014-09-05 11:35:00,86.56,86.59,86.54,86.56,20800.0,59.9468,59.9676,59.933,59.9468,20800.0
2014-09-05 11:40:00,86.57,86.6,86.56,86.56,23800.0,59.9537,59.9745,59.9468,59.9468,23800.0
2014-09-05 11:45:00,86.57,86.57,86.57,86.57,200.0,59.9537,59.9537,59.9537,59.9537,200.0
2014-09-05 11:50:00,86.56,86.57,86.55,86.55,800.0,59.9468,59.9537,59.9399,59.9399,800.0
2014-09-05 11:55:00,86.57,86.58,86.55,86.58,500.0,59.9537,59.9607,59.9399,59.9607,500.0
2014-09-05 12:00:00,86.55,86.56,86.54,86.55,12200.0,59.9399,59.9468,59.933,59.9399,12200.0
2014-09-05 12:05:00,86.56,86.56,86.54,86.54,2000.0,59.9468,59.9468,59.933,59.933,2000.0
2014-09-05 12:10:00,86.55,86.56,86.55,86.56,600.0,59.9399,59.9468,59.9399,59.9468,600.0
2014-09-05 12:15:00,86.56,86.56,86.54,86.54,300.0,59.9468,59.9468,59.933,59.933,300.0
2014-09-05 12:20:00,86.55,86.55,86.54,86.55,800.0,59.9399,59.9399,59.933,59.9399,800.0
2014-09-05 12:25:00,86.55,86.56,86.52,86.54,1300.0,59.9399,59.9468,59.9191,59.933,1300.0
2014-09-05 12:30:00,86.52,86.53,86.51,86.51,800.0,59.9191,59.926,59.9122,59.9122,800.0
2014-09-05 12:35:00,86.5,86.5,86.5,86.5,4900.0,59.9053,59.9053,59.9053,59.9053,4900.0
2014-09-05 12:40:00,86.51,86.51,86.5,86.51,4400.0,59.9122,59.9122,59.9053,59.9122,4400.0
2014-09-05 12:45:00,86.51,86.51,86.48,86.48,4400.0,59.9122,59.9122,59.8914,59.8914,4400.0
2014-09-05 12:50:00,86.5,86.53,86.48,86.53,3100.0,59.9053,59.926,59.8914,59.926,3100.0
2014-09-05 12:55:00,86.52,86.52,86.5,86.5,700.0,59.9191,59.9191,59.9053,59.9053,700.0
2014-09-05 13:00:00,86.52,86.52,86.48,86.48,3600.0,59.9191,59.9191,59.8914,59.8914,3600.0
2014-09-05 13:05:00,86.49,86.51,86.47,86.48,7000.0,59.8983,59.9122,59.8845,59.8914,7000.0
2014-09-05 13:10:00,86.49,86.49,86.47,86.48,600.0,59.8983,59.8983,59.8845,59.8914,600.0
2014-09-05 13:15:00,86.49,86.5,86.48,86.49,2400.0,59.8983,59.9053,59.8914,59.8983,2400.0
2014-09-05 13:20:00,86.48,86.49,86.47,86.49,300.0,59.8914,59.8983,59.8845,59.8983,300.0
2014-09-05 13:25:00,86.49,86.49,86.47,86.47,5500.0,59.8983,59.8983,59.8845,59.8845,5500.0
2014-09-05 13:30:00,86.47,86.52,86.47,86.5,8000.0,59.8845,59.9191,59.8845,59.9053,8000.0
2014-09-05 13:35:00,86.5,86.53,86.5,86.53,1400.0,59.9053,59.926,59.9053,59.926,1400.0
2014-09-05 13:40:00,86.49,86.53,86.47,86.51,1700.0,59.8983,59.926,59.8845,59.9122,1700.0
2014-09-05 13:45:00,86.5,86.53,86.49,86.49,400.0,59.9053,59.926,59.8983,59.8983,400.0
2014-09-05 13:50:00,86.49,86.49,86.48,86.48,300.0,59.8983,59.8983,59.8914,59.8914,300.0
2014-09-05 13:55:00,86.5,86.5,86.47,86.47,3000.0,59.9053,59.9053,59.8845,59.8845,3000.0
2014-09-05 14:00:00,86.49,86.49,86.47,86.47,400.0,59.8983,59.8983,59.8845,59.8845,400.0
2014-09-05 14:05:00,86.49,86.49,86.45,86.46,9000.0,59.8983,59.8983,59.8706,59.8776,9000.0
2014-09-05 14:10:00,86.47,86.47,86.47,86.47,100.0,59.8845,59.8845,59.8845,59.8845,100.0
2014-09-05 14:15:00,86.47,86.47,86.47,86.47,600.0,59.8845,59.8845,59.8845,59.8845,600.0
2014-09-05 14:20:00,86.46,86.46,86.46,86.46,1800.0,59.8776,59.8776,59.8776,59.8776,1800.0
2014-09-05 14:25:00,86.4,86.43,86.4,86.43,300.0,59.836,59.8568,59.836,59.8568,300.0
2014-09-05 14:30:00,86.45,86.45,86.45,86.45,100.0,59.8706,59.8706,59.8706,59.8706,100.0
2014-09-05 14:35:00,86.41,86.41,86.4,86.4,900.0,59.8429,59.8429,59.836,59.836,900.0
2014-09-05 14:40:00,86.43,86.43,86.4,86.42,900.0,59.8568,59.8568,59.836,59.8499,900.0
2014-09-05 14:45:00,86.4,86.4,86.4,86.4,1300.0,59.836,59.836,59.836,59.836,1300.0
2014-09-05 14:50:00,86.4,86.4,86.37,86.38,1700.0,59.836,59.836,59.8152,59.8222,1700.0
2014-09-05 14:55:00,86.36,86.39,86.36,86.37,700.0,59.8083,59.8291,59.8083,59.8152,700.0
2014-09-05 15:00:00,86.37,86.37,86.34,86.34,300.0,59.8152,59.8152,59.7945,59.7945,300.0
2014-09-05 15:05:00,86.34,86.34,86.34,86.34,8700.0,59.7945,59.7945,59.7945,59.7945,8700.0
2014-09-05 15:10:00,86.37,86.37,86.34,86.34,1800.0,59.8152,59.8152,59.7945,59.7945,1800.0
2014-09-05 15:15:00,86.35,86.35,86.31,86.31,500.0,59.8014,59.8014,59.7737,59.7737,500.0
2014-09-05 15:20:00,86.31,86.31,86.31,86.31,0.0,59.7737,59.7737,59.7737,59.7737,0.0
2014-09-05 15:25:00,86.32,86.32,86.31,86.31,2900.0,59.7806,59.7806,59.7737,59.7737,2900.0
2014-09-05 15:30:00,86.34,86.34,86.33,86.33,1500.0,59.7945,59.7945,59.7875,59.7875,1500.0
2014-09-05 15:35:00,86.34,86.34,86.32,86.32,200.0,59.7945,59.7945,59.7806,59.7806,200.0
2014-09-05 15:40:00,86.35,86.36,86.34,86.34,2500.0,59.8014,59.8083,59.7945,59.7945,2500.0
2014-09-05 15:45:00,86.36,86.36,86.36,86.36,200.0,59.8083,59.8083,59.8083,59.8083,200.0
2014-09-05 15:50:00,86.36,86.36,86.35,86.35,4200.0,59.8083,59.8083,59.8014,59.8014,4200.0
2014-09-05 15:55:00,86.35,86.37,86.35,86.35,7900.0,59.8014,59.8152,59.8014,59.8014,7900.0
2014-09-08 09:30:00,86.51,86.55,86.43,86.5,14900.0,59.9122,59.9399,59.8568,59.9053,14900.0
2014-09-08 09:35:00,86.5,86.5,86.5,86.5,200.0,59.9053,59.9053,59.9053,59.9053,200.0
2014-09-08 09:40:00,86.49,86.5,86.46,86.46,3700.0,59.8983,59.9053,59.8776,59.8776,3700.0
2014-09-08 09:45:00,86.53,86.53,86.49,86.51,4000.0,59.926,59.926,59.8983,59.9122,4000.0
2014-09-08 09:50:00,86.5,86.51,86.48,86.48,7200.0,59.9053,59.9122,59.8914,59.8914,7200.0
2014-09-08 09:55:00,86.52,86.52,86.47,86.47,400.0,59.9191,59.9191,59.8845,59.8845,400.0
2014-09-08 10:00:00,86.5,86.5,86.5,86.5,200.0,59.9053,59.9053,59.9053,59.9053,200.0
2014-09-08 10:05:00,86.49,86.53,86.49,86.5,800.0,59.8983,59.926,59.8983,59.9053,800.0
2014-09-08 10:10:00,86.53,86.53,86.49,86.51,2100.0,59.926,59.926,59.8983,59.9122,2100.0
2014-09-08 10:15:00,86.49,86.52,86.49,86.52,400.0,59.8983,59.9191,59.8983,59.9191,400.0
2014-09-08 10:20:00,86.5,86.51,86.49,86.49,2700.0,59.9053,59.9122,59.8983,59.8983,2700.0
2014-09-08 10:25:00,86.49,86.49,86.48,86.49,2200.0,59.8983,59.8983,59.8914,59.8983,2200.0
2014-09-08 10:30:00,86.49,86.49,86.48,86.48,1400.0,59.8983,59.8983,59.8914,59.8914,1400.0
2014-09-08 10:35:00,86.48,86.48,86.48,86.48,0.0,59.8914,59.8914,59.8914,59.8914,0.0
2014-09-08 10:40:00,86.49,86.49,86.46,86.48,4400.0,59.8983,59.8983,59.8776,59.8914,4400.0
2014-09-08 10:45:00,86.49,86.49,86.49,86.49,500.0,59.8983,59.8983,59.8983,59.8983,500.0
2014-09-08 10:50:00,86.48,86.49,86.48,86.49,23300.0,59.8914,59.8983,59.8914,59.8983,23300.0
2014-09-08 10:55:00,86.46,86.51,86.46,86.51,2300.0,59.8776,59.9122,59.8776,59.9122,2300.0
2014-09-08 11:00:00,86.47,86.47,86.45,86.45,500.0,59.8845,59.8845,59.8706,59.8706,500.0
2014-09-08 11:05:00,86.47,86.47,86.43,86.45,1500.0,59.8845,59.8845,59.8568,59.8706,1500.0
2014-09-08 11:10:00,86.43,86.43,86.43,86.43,200.0,59.8568,59.8568,59.8568,59.8568,200.0
2014-09-08 11:15:00,86.41,86.44,86.41,86.43,300.0,59.8429,59.8637,59.8429,59.8568,300.0
2014-09-08 11:20:00,86.43,86.44,86.41,86.43,1300.0,59.8568,59.8637,59.8429,59.8568,1300.0
2014-09-08 11:25:00,86.4,86.46,86.4,86.42,2600.0,59.836,59.8776,59.836,59.8499,2600.0
2014-09-08 11:30:00,86.41,86.42,86.41,86.42,500.0,59.8429,59.8499,59.8429,59.8499,500.0
2014-09-08 11:35:00,86.41,86.41,86.4,86.4,4100.0,59.8429,59.8429,59.836,59.836,4100.0
2014-09-08 11:40:00,86.4,86.41,86.4,86.41,700.0,59.836,59.8429,59.836,59.8429,700.0
2014-09-08 11:45:00,86.38,86.39,86.38,86.39,2500.0,59.8222,59.8291,59.8222,59.8291,2500.0
2014-09-08 11:50:00,86.39,86.39,86.37,86.37,1900.0,59.8291,59.8291,59.8152,59.8152,1900.0
2014-09-08 11:55:00,86.36,86.36,86.35,86.35,2900.0,59.8083,59.8083,59.8014,59.8014,2900.0
2014-09-08 12:00:00,86.35,86.38,86.35,86.36,13300.0,59.8014,59.8222,59.8014,59.8083,13300.0
2014-09-08 12:05:00,86.36,86.37,86.35,86.35,2100.0,59.8083,59.8152,59.8014,59.8014,2100.0
2014-09-08 12:10:00,86.36,86.36,86.35,86.35,900.0,59.8083,59.8083,59.8014,59.8014,900.0
2014-09-08 12:15:00,86.35,86.35,86.33,86.33,400.0,59.8014,59.8014,59.7875,59.7875,400.0
2014-09-08 12:20:00,86.33,86.33,86.33,86.33,0.0,59.7875,59.7875,59.7875,59.7875,0.0
2014-09-08 12:25:00,86.33,86.33,86.33,86.33,0.0,59.7875,59.7875,59.7875,59.7875,0.0
2014-09-08 12:30:00,86.34,86.37,86.33,86.37,10400.0,59.7945,59.8152,59.7875,59.8152,10400.0
2014-09-08 12:35:00,86.36,86.36,86.34,86.34,600.0,59.8083,59.8083,59.7945,59.7945,600.0
2014-09-08 12:40:00,86.33,86.34,86.32,86.34,2100.0,59.7875,59.7945,59.7806,59.7945,2100.0
2014-09-08 12:45:00,86.31,86.32,86.31,86.32,600.0,59.7737,59.7806,59.7737,59.7806,600.0
2014-09-08 12:50:00,86.32,86.32,86.32,86.32,100.0,59.7806,59.7806,59.7806,59.7806,100.0
2014-09-08 12:55:00,86.33,86.34,86.33,86.34,400.0,59.7875,59.7945,59.7875,59.7945,400.0
2014-09-08 13:00:00,86.31,86.31,86.31,86.31,600.0,59.7737,59.7737,59.7737,59.7737,600.0
2014-09-08 13:05:00,86.3,86.3,86.28,86.29,2000.0,59.7668,59.7668,59.7529,59.7598,2000.0
2014-09-08 13:10:00,86.3,86.3,86.23,86.23,2300.0,59.7668,59.7668,59.7183,59.7183,2300.0
2014-09-08 13:15:00,86.24,86.24,86.23,86.23,400.0,59.7252,59.7252,59.7183,59.7183,400.0
2014-09-08 13:20:00,86.23,86.23,86.23,86.23,300.0,59.7183,59.7183,59.7183,59.7183,300.0
2014-09-08 13:25:00,86.23,86.23,86.21,86.21,3100.0,59.7183,59.7183,59.7044,59.7044,3100.0
2014-09-08 13:30:00,86.2,86.22,86.2,86.22,1400.0,59.6975,59.7114,59.6975,59.7114,1400.0
2014-09-08 13:35:00,86.23,86.23,86.22,86.22,900.0,59.7183,59.7183,59.7114,59.7114,900.0
2014-09-08 13:40:00,86.24,86.24,86.21,86.21,1200.0,59.7252,59.7252,59.7044,59.7044,1200.0
2014-09-08 13:45:00,86.23,86.23,86.2,86.2,4900.0,59.7183,59.7183,59.6975,59.6975,4900.0
2014-09-08 13:50:00,86.23,86.24,86.23,86.24,300.0,59.7183,59.7252,59.7183,59.7252,300.0
2014-09-08 13:55:00,86.23,86.23,86.21,86.21,1200.0,59.7183,59.7183,59.7044,59.7044,1200.0
2014-09-08 14:00:00,86.23,86.24,86.23,86.24,700.0,59.7183,59.7252,59.7183,59.7252,700.0
2014-09-08 14:05:00,86.23,86.23,86.21,86.23,1600.0,59.7183,59.7183,59.7044,59.7183,1600.0
2014-09-08 14:10:00,86.22,86.23,86.21,86.22,21800.0,59.7114,59.7183,59.7044,59.7114,21800.0
2014-09-08 14:15:00,86.22,86.23,86.22,86.23,500.0,59.7114,59.7183,59.7114,59.7183,500.0
2014-09-08 14:20:00,86.23,86.26,86.22,86.22,3500.0,59.7183,59.7391,59.7114,59.7114,3500.0
2014-09-08 14:25:00,86.25,86.25,86.22,86.23,4800.0,59.7321,59.7321,59.7114,59.7183,4800.0
2014-09-08 14:30:00,86.24,86.27,86.22,86.25,2000.0,59.7252,59.746,59.7114,59.7321,2000.0
2014-09-08 14:35:00,86.23,86.25,86.23,86.25,600.0,59.7183,59.7321,59.7183,59.7321,600.0
2014-09-08 14:40:00,86.22,86.26,86.22,86.26,700.0,59.7114,59.7391,59.7114,59.7391,700.0
2014-09-08 14:45:00,86.22,86.22,86.22,86.22,200.0,59.7114,59.7114,59.7114,59.7114,200.0
2014-09-08 14:50:00,86.23,86.25,86.23,86.25,2000.0,59.7183,59.7321,59.7183,59.7321,2000.0
2014-09-08 14:55:00,86.22,86.26,86.22,86.23,2500.0,59.7114,59.7391,59.7114,59.7183,2500.0
2014-09-08 15:00:00,86.23,86.24,86.23,86.23,3100.0,59.7183,59.7252,59.7183,59.7183,3100.0
2014-09-08 15:05:00,86.25,86.25,86.22,86.22,1000.0,59.7321,59.7321,59.7114,59.7114,1000.0
2014-09-08 15:10:00,86.22,86.24,86.22,86.23,6100.0,59.7114,59.7252,59.7114,59.7183,6100.0
2014-09-08 15:15:00,86.22,86.24,86.22,86.23,2200.0,59.7114,59.7252,59.7114,59.7183,2200.0
2014-09-08 15:20:00,86.23,86.24,86.22,86.22,1300.0,59.7183,59.7252,59.7114,59.7114,1300.0
2014-09-08 15:25:00,86.23,86.24,86.23,86.24,1100.0,59.7183,59.7252,59.7183,59.7252,1100.0
2014-09-08 15:30:00,86.23,86.24,86.21,86.22,5100.0,59.7183,59.7252,59.7044,59.7114,5100.0
2014-09-08 15:35:00,86.24,86.24,86.22,86.22,300.0,59.7252,59.7252,59.7114,59.7114,300.0
2014-09-08 15:40:00,86.23,86.23,86.21,86.23,1900.0,59.7183,59.7183,59.7044,59.7183,1900.0
2014-09-08 15:45:00,86.22,86.22,86.22,86.22,2800.0,59.7114,59.7114,59.7114,59.7114,2800.0
2014-09-08 15:50:00,86.23,86.24,86.21,86.21,13700.0,59.7183,59.7252,59.7044,59.7044,13700.0
2014-09-08 15:55:00,86.21,86.21,86.2,86.2,4000.0,59.7044,59.7044,59.6975,59.6975,4000.0
2014-09-09 09:30:00,86.11,86.12,86.07,86.12,14800.0,59.6352,59.6421,59.6075,59.6421,14800.0
2014-09-09 09:35:00,86.09,86.1,86.09,86.1,1300.0,59.6213,59.6282,59.6213,59.6282,1300.0
2014-09-09 09:40:00,86.12,86.13,86.11,86.13,1300.0,59.6421,59.649,59.6352,59.649,1300.0
2014-09-09 09:45:00,86.12,86.12,86.09,86.12,3400.0,59.6421,59.6421,59.6213,59.6421,3400.0
2014-09-09 09:50:00,86.12,86.12,86.12,86.12,800.0,59.6421,59.6421,59.6421,59.6421,800.0
2014-09-09 09:55:00,86.12,86.12,86.11,86.11,50900.0,59.6421,59.6421,59.6352,59.6352,50900.0
2014-09-09 10:00:00,86.12,86.12,86.09,86.09,3200.0,59.6421,59.6421,59.6213,59.6213,3200.0
2014-09-09 10:05:00,86.09,86.12,86.09,86.12,900.0,59.6213,59.6421,59.6213,59.6421,900.0
2014-09-09 10:10:00,86.12,86.12,86.1,86.1,1000.0,59.6421,59.6421,59.6282,59.6282,1000.0
2014-09-09 10:15:00,86.11,86.12,86.11,86.12,200.0,59.6352,59.6421,59.6352,59.6421,200.0
2014-09-09 10:20:00,86.11,86.12,86.11,86.11,2000.0,59.6352,59.6421,59.6352,59.6352,2000.0
2014-09-09 10:25:00,86.1,86.1,86.1,86.1,200.0,59.6282,59.6282,59.6282,59.6282,200.0
2014-09-09 10:30:00,86.13,86.13,86.12,86.12,1300.0,59.649,59.649,59.6421,59.6421,1300.0
2014-09-09 10:35:00,86.13,86.14,86.12,86.14,1000.0,59.649,59.6559,59.6421,59.6559,1000.0
2014-09-09 10:40:00,86.13,86.14,86.12,86.14,37300.0,59.649,59.6559,59.6421,59.6559,37300.0
2014-09-09 10:45:00,86.14,86.16,86.13,86.14,3900.0,59.6559,59.6698,59.649,59.6559,3900.0
2014-09-09 10:50:00,86.15,86.15,86.14,86.14,1500.0,59.6629,59.6629,59.6559,59.6559,1500.0
2014-09-09 10:55:00,86.14,86.14,86.14,86.14,0.0,59.6559,59.6559,59.6559,59.6559,0.0
2014-09-09 11:00:00,86.14,86.16,86.12,86.12,1000.0,59.6559,59.6698,59.6421,59.6421,1000.0
2014-09-09 11:05:00,86.15,86.15,86.13,86.14,1800.0,59.6629,59.6629,59.649,59.6559,1800.0
2014-09-09 11:10:00,86.14,86.14,86.14,86.14,100.0,59.6559,59.6559,59.6559,59.6559,100.0
2014-09-09 11:15:00,86.14,86.16,86.13,86.16,7700.0,59.6559,59.6698,59.649,59.6698,7700.0
2014-09-09 11:20:00,86.14,86.14,86.14,86.14,5000.0,59.6559,59.6559,59.6559,59.6559,5000.0
2014-09-09 11:25:00,86.11,86.11,86.11,86.11,200.0,59.6352,59.6352,59.6352,59.6352,200.0
2014-09-09 11:30:00,86.1,86.13,86.1,86.13,400.0,59.6282,59.649,59.6282,59.649,400.0
2014-09-09 11:35:00,86.11,86.13,86.11,86.13,700.0,59.6352,59.649,59.6352,59.649,700.0
2014-09-09 11:40:00,86.11,86.13,86.1,86.1,3300.0,59.6352,59.649,59.6282,59.6282,3300.0
2014-09-09 11:45:00,86.13,86.13,86.1,86.1,400.0,59.649,59.649,59.6282,59.6282,400.0
2014-09-09 11:50:00,86.12,86.14,86.12,86.13,3200.0,59.6421,59.6559,59.6421,59.649,3200.0
2014-09-09 11:55:00,86.14,86.14,86.12,86.12,2300.0,59.6559,59.6559,59.6421,59.6421,2300.0
2014-09-09 12:00:00,86.13,86.13,86.13,86.13,200.0,59.649,59.649,59.649,59.649,200.0
2014-09-09 12:05:00,86.1,86.1,86.1,86.1,200.0,59.6282,59.6282,59.6282,59.6282,200.0
2014-09-09 12:10:00,86.1,86.11,86.08,86.08,700.0,59.6282,59.6352,59.6144,59.6144,700.0
2014-09-09 12:15:00,86.09,86.09,86.07,86.07,200.0,59.6213,59.6213,59.6075,59.6075,200.0
2014-09-09 12:20:00,86.09,86.09,86.09,86.09,3600.0,59.6213,59.6213,59.6213,59.6213,3600.0
2014-09-09 12:25:00,86.09,86.09,86.09,86.09,700.0,59.6213,59.6213,59.6213,59.6213,700.0
2014-09-09 12:30:00,86.09,86.09,86.07,86.08,400.0,59.6213,59.6213,59.6075,59.6144,400.0
2014-09-09 12:35:00,86.07,86.09,86.07,86.08,2600.0,59.6075,59.6213,59.6075,59.6144,2600.0
2014-09-09 12:40:00,86.09,86.09,86.09,86.09,500.0,59.6213,59.6213,59.6213,59.6213,500.0
2014-09-09 12:45:00,86.09,86.09,86.09,86.09,100.0,59.6213,59.6213,59.6213,59.6213,100.0
2014-09-09 12:50:00,86.09,86.09,86.08,86.08,200.0,59.6213,59.6213,59.6144,59.6144,200.0
2014-09-09 12:55:00,86.08,86.09,86.07,86.09,800.0,59.6144,59.6213,59.6075,59.6213,800.0
2014-09-09 13:00:00,86.07,86.11,86.07,86.07,600.0,59.6075,59.6352,59.6075,59.6075,600.0
2014-09-09 13:05:00,86.07,86.08,86.07,86.08,3600.0,59.6075,59.6144,59.6075,59.6144,3600.0
2014-09-09 13:10:00,86.08,86.09,86.06,86.09,3300.0,59.6144,59.6213,59.6005,59.6213,3300.0
2014-09-09 13:15:00,86.05,86.05,86.05,86.05,100.0,59.5936,59.5936,59.5936,59.5936,100.0
2014-09-09 13:20:00,86.06,86.07,86.06,86.06,1200.0,59.6005,59.6075,59.6005,59.6005,1200.0
2014-09-09 13:25:00,86.06,86.09,86.06,86.09,2500.0,59.6005,59.6213,59.6005,59.6213,2500.0
2014-09-09 13:30:00,86.09,86.1,86.05,86.05,4000.0,59.6213,59.6282,59.5936,59.5936,4000.0
2014-09-09 13:35:00,86.08,86.08,86.05,86.05,4300.0,59.6144,59.6144,59.5936,59.5936,4300.0
2014-09-09 13:40:00,86.07,86.08,86.07,86.08,200.0,59.6075,59.6144,59.6075,59.6144,200.0
2014-09-09 13:45:00,86.08,86.08,86.08,86.08,0.0,59.6144,59.6144,59.6144,59.6144,0.0
2014-09-09 13:50:00,86.11,86.11,86.1,86.1,500.0,59.6352,59.6352,59.6282,59.6282,500.0
2014-09-09 13:55:00,86.07,86.07,86.07,86.07,300.0,59.6075,59.6075,59.6075,59.6075,300.0
2014-09-09 14:00:00,86.06,86.12,86.06,86.12,6700.0,59.6005,59.6421,59.6005,59.6421,6700.0
2014-09-09 14:05:00,86.09,86.12,86.08,86.12,2300.0,59.6213,59.6421,59.6144,59.6421,2300.0
2014-09-09 14:10:00,86.1,86.1,86.1,86.1,200.0,59.6282,59.6282,59.6282,59.6282,200.0
2014-09-09 14:15:00,86.08,86.09,86.08,86.09,800.0,59.6144,59.6213,59.6144,59.6213,800.0
2014-09-09 14:20:00,86.11,86.11,86.1,86.11,400.0,59.6352,59.6352,59.6282,59.6352,400.0
2014-09-09 14:25:00,86.09,86.1,86.08,86.1,1500.0,59.6213,59.6282,59.6144,59.6282,1500.0
2014-09-09 14:30:00,86.1,86.12,86.09,86.1,2100.0,59.6282,59.6421,59.6213,59.6282,2100.0
2014-09-09 14:35:00,86.1,86.1,86.09,86.09,800.0,59.6282,59.6282,59.6213,59.6213,800.0
2014-09-09 14:40:00,86.09,86.09,86.09,86.09,600.0,59.6213,59.6213,59.6213,59.6213,600.0
2014-09-09 14:45:00,86.1,86.1,86.09,86.09,5200.0,59.6282,59.6282,59.6213,59.6213,5200.0
2014-09-09 14:50:00,86.09,86.1,86.09,86.1,400.0,59.6213,59.6282,59.6213,59.6282,400.0
2014-09-09 14:55:00,86.08,86.09,86.08,86.09,300.0,59.6144,59.6213,59.6144,59.6213,300.0
2014-09-09 15:00:00,86.07,86.11,86.07,86.08,1300.0,59.6075,59.6352,59.6075,59.6144,1300.0
2014-09-09 15:05:00,86.09,86.11,86.08,86.09,400.0,59.6213,59.6352,59.6144,59.6213,400.0
2014-09-09 15:10:00,86.09,86.11,86.09,86.1,1200.0,59.6213,59.6352,59.6213,59.6282,1200.0
2014-09-09 15:15:00,86.11,86.11,86.1,86.1,300.0,59.6352,59.6352,59.6282,59.6282,300.0
2014-09-09 15:20:00,86.1,86.1,86.09,86.09,8300.0,59.6282,59.6282,59.6213,59.6213,8300.0
2014-09-09 15:25:00,86.08,86.08,86.08,86.08,600.0,59.6144,59.6144,59.6144,59.6144,600.0
2014-09-09 15:30:00,86.08,86.08,86.05,86.05,5200.0,59.6144,59.6144,59.5936,59.5936,5200.0
2014-09-09 15:35:00,86.05,86.08,86.05,86.05,400.0,59.5936,59.6144,59.5936,59.5936,400.0
2014-09-09 15:40:00,86.05,86.07,86.05,86.06,1400.0,59.5936,59.6075,59.5936,59.6005,1400.0
2014-09-09 15:45:00,86.08,86.09,86.06,86.09,4300.0,59.6144,59.6213,59.6005,59.6213,4300.0
2014-09-09 15:50:00,86.07,86.08,86.07,86.08,200.0,59.6075,59.6144,59.6075,59.6144,200.0
2014-09-09 15:55:00,86.09,86.09,86.06,86.08,9400.0,59.6213,59.6213,59.6005,59.6144,9400.0
2014-09-10 09:30:00,85.88,85.88,85.81,85.86,11000.0,59.4759,59.4759,59.4274,59.462,11000.0
2014-09-10 09:35:00,85.86,85.92,85.84,85.9,11600.0,59.462,59.5036,59.4482,59.4897,11600.0
2014-09-10 09:40:00,85.9,85.9,85.87,85.9,1700.0,59.4897,59.4897,59.469,59.4897,1700.0
2014-09-10 09:45:00,85.9,85.9,85.9,85.9,100.0,59.4897,59.4897,59.4897,59.4897,100.0
2014-09-10 09:50:00,85.91,85.92,85.89,85.9,3500.0,59.4967,59.5036,59.4828,59.4897,3500.0
2014-09-10 09:55:00,85.88,85.92,85.88,85.89,2500.0,59.4759,59.5036,59.4759,59.4828,2500.0
2014-09-10 10:00:00,85.88,85.91,85.88,85.9,18600.0,59.4759,59.4967,59.4759,59.4897,18600.0
2014-09-10 10:05:00,85.9,85.9,85.88,85.88,4700.0,59.4897,59.4897,59.4759,59.4759,4700.0
2014-09-10 10:10:00,85.88,85.93,85.88,85.89,2000.0,59.4759,59.5105,59.4759,59.4828,2000.0
2014-09-10 10:15:00,85.89,85.94,85.86,85.86,1400.0,59.4828,59.5174,59.462,59.462,1400.0
2014-09-10 10:20:00,85.9,85.9,85.88,85.9,2600.0,59.4897,59.4897,59.4759,59.4897,2600.0
2014-09-10 10:25:00,85.91,85.92,85.89,85.92,2000.0,59.4967,59.5036,59.4828,59.5036,2000.0
2014-09-10 10:30:00,85.92,85.94,85.91,85.91,2600.0,59.5036,59.5174,59.4967,59.4967,2600.0
2014-09-10 10:35:00,85.91,85.91,85.91,85.91,700.0,59.4967,59.4967,59.4967,59.4967,700.0
2014-09-10 10:40:00,85.9,85.92,85.89,85.89,1500.0,59.4897,59.5036,59.4828,59.4828,1500.0
2014-09-10 10:45:00,85.91,85.91,85.9,85.9,2900.0,59.4967,59.4967,59.4897,59.4897,2900.0
2014-09-10 10:50:00,85.89,85.9,85.89,85.89,400.0,59.4828,59.4897,59.4828,59.4828,400.0
2014-09-10 10:55:00,85.9,85.9,85.89,85.89,2700.0,59.4897,59.4897,59.4828,59.4828,2700.0
2014-09-10 11:00:00,85.9,85.93,85.88,85.93,1600.0,59.4897,59.5105,59.4759,59.5105,1600.0
2014-09-10 11:05:00,85.94,85.94,85.94,85.94,400.0,59.5174,59.5174,59.5174,59.5174,400.0
2014-09-10 11:10:00,85.93,85.96,85.93,85.94,1700.0,59.5105,59.5313,59.5105,59.5174,1700.0
2014-09-10 11:15:00,85.95,85.95,85.94,85.94,300.0,59.5244,59.5244,59.5174,59.5174,300.0
2014-09-10 11:20:00,85.95,85.95,85.92,85.92,800.0,59.5244,59.5244,59.5036,59.5036,800.0
2014-09-10 11:25:00,85.94,85.96,85.91,85.96,2000.0,59.5174,59.5313,59.4967,59.5313,2000.0
2014-09-10 11:30:00,85.96,85.96,85.92,85.94,1500.0,59.5313,59.5313,59.5036,59.5174,1500.0
2014-09-10 11:35:00,85.93,85.95,85.93,85.93,2100.0,59.5105,59.5244,59.5105,59.5105,2100.0
2014-09-10 11:40:00,85.9,85.9,85.9,85.9,500.0,59.4897,59.4897,59.4897,59.4897,500.0
2014-09-10 11:45:00,85.9,85.93,85.9,85.93,3100.0,59.4897,59.5105,59.4897,59.5105,3100.0
2014-09-10 11:50:00,85.91,85.91,85.91,85.91,800.0,59.4967,59.4967,59.4967,59.4967,800.0
2014-09-10 11:55:00,85.91,85.93,85.87,85.93,1000.0,59.4967,59.5105,59.469,59.5105,1000.0
2014-09-10 12:00:00,85.9,85.9,85.9,85.9,200.0,59.4897,59.4897,59.4897,59.4897,200.0
2014-09-10 12:05:00,85.89,85.89,85.88,85.89,500.0,59.4828,59.4828,59.4759,59.4828,500.0
2014-09-10 12:10:00,85.88,85.9,85.88,85.88,1400.0,59.4759,59.4897,59.4759,59.4759,1400.0
2014-09-10 12:15:00,85.89,85.89,85.89,85.89,200.0,59.4828,59.4828,59.4828,59.4828,200.0
2014-09-10 12:20:00,85.9,85.9,85.9,85.9,100.0,59.4897,59.4897,59.4897,59.4897,100.0
2014-09-10 12:25:00,85.9,85.9,85.9,85.9,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2014-09-10 12:30:00,85.9,85.93,85.89,85.92,19100.0,59.4897,59.5105,59.4828,59.5036,19100.0
2014-09-10 12:35:00,85.89,85.89,85.89,85.89,100.0,59.4828,59.4828,59.4828,59.4828,100.0
2014-09-10 12:40:00,85.89,85.91,85.89,85.91,1100.0,59.4828,59.4967,59.4828,59.4967,1100.0
2014-09-10 12:45:00,85.91,85.91,85.91,85.91,0.0,59.4967,59.4967,59.4967,59.4967,0.0
2014-09-10 12:50:00,85.91,85.91,85.91,85.91,0.0,59.4967,59.4967,59.4967,59.4967,0.0
2014-09-10 12:55:00,85.92,85.93,85.92,85.93,1200.0,59.5036,59.5105,59.5036,59.5105,1200.0
2014-09-10 13:00:00,85.89,85.89,85.89,85.89,100.0,59.4828,59.4828,59.4828,59.4828,100.0
2014-09-10 13:05:00,85.88,85.88,85.88,85.88,500.0,59.4759,59.4759,59.4759,59.4759,500.0
2014-09-10 13:10:00,85.91,85.91,85.89,85.9,2900.0,59.4967,59.4967,59.4828,59.4897,2900.0
2014-09-10 13:15:00,85.9,85.91,85.9,85.91,1400.0,59.4897,59.4967,59.4897,59.4967,1400.0
2014-09-10 13:20:00,85.92,85.94,85.89,85.92,2700.0,59.5036,59.5174,59.4828,59.5036,2700.0
2014-09-10 13:25:00,85.95,85.96,85.95,85.96,400.0,59.5244,59.5313,59.5244,59.5313,400.0
2014-09-10 13:30:00,85.92,85.95,85.92,85.95,900.0,59.5036,59.5244,59.5036,59.5244,900.0
2014-09-10 13:35:00,85.95,85.95,85.95,85.95,2200.0,59.5244,59.5244,59.5244,59.5244,2200.0
2014-09-10 13:40:00,85.92,85.92,85.92,85.92,200.0,59.5036,59.5036,59.5036,59.5036,200.0
2014-09-10 13:45:00,85.92,85.92,85.92,85.92,0.0,59.5036,59.5036,59.5036,59.5036,0.0
2014-09-10 13:50:00,85.92,85.94,85.92,85.94,500.0,59.5036,59.5174,59.5036,59.5174,500.0
2014-09-10 13:55:00,85.94,85.94,85.94,85.94,100.0,59.5174,59.5174,59.5174,59.5174,100.0
2014-09-10 14:00:00,85.93,85.94,85.89,85.93,500.0,59.5105,59.5174,59.4828,59.5105,500.0
2014-09-10 14:05:00,85.94,85.94,85.94,85.94,300.0,59.5174,59.5174,59.5174,59.5174,300.0
2014-09-10 14:10:00,85.95,85.95,85.93,85.95,4000.0,59.5244,59.5244,59.5105,59.5244,4000.0
2014-09-10 14:15:00,85.93,85.95,85.91,85.91,1300.0,59.5105,59.5244,59.4967,59.4967,1300.0
2014-09-10 14:20:00,85.91,85.91,85.91,85.91,0.0,59.4967,59.4967,59.4967,59.4967,0.0
2014-09-10 14:25:00,85.9,85.91,85.9,85.91,300.0,59.4897,59.4967,59.4897,59.4967,300.0
2014-09-10 14:30:00,85.91,85.92,85.91,85.91,1100.0,59.4967,59.5036,59.4967,59.4967,1100.0
2014-09-10 14:35:00,85.89,85.89,85.89,85.89,400.0,59.4828,59.4828,59.4828,59.4828,400.0
2014-09-10 14:40:00,85.91,85.91,85.9,85.9,400.0,59.4967,59.4967,59.4897,59.4897,400.0
2014-09-10 14:45:00,85.92,85.92,85.92,85.92,200.0,59.5036,59.5036,59.5036,59.5036,200.0
2014-09-10 14:50:00,85.89,85.92,85.89,85.92,1300.0,59.4828,59.5036,59.4828,59.5036,1300.0
2014-09-10 14:55:00,85.92,85.92,85.89,85.91,700.0,59.5036,59.5036,59.4828,59.4967,700.0
2014-09-10 15:00:00,85.9,85.91,85.88,85.91,800.0,59.4897,59.4967,59.4759,59.4967,800.0
2014-09-10 15:05:00,85.9,85.91,85.9,85.91,300.0,59.4897,59.4967,59.4897,59.4967,300.0
2014-09-10 15:10:00,85.91,85.91,85.9,85.91,700.0,59.4967,59.4967,59.4897,59.4967,700.0
2014-09-10 15:15:00,85.9,85.91,85.9,85.9,1500.0,59.4897,59.4967,59.4897,59.4897,1500.0
2014-09-10 15:20:00,85.9,85.9,85.9,85.9,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2014-09-10 15:25:00,85.9,85.9,85.9,85.9,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2014-09-10 15:30:00,85.9,85.91,85.9,85.91,1000.0,59.4897,59.4967,59.4897,59.4967,1000.0
2014-09-10 15:35:00,85.91,85.91,85.91,85.91,400.0,59.4967,59.4967,59.4967,59.4967,400.0
2014-09-10 15:40:00,85.91,85.91,85.91,85.91,100.0,59.4967,59.4967,59.4967,59.4967,100.0
2014-09-10 15:45:00,85.91,85.91,85.89,85.89,7900.0,59.4967,59.4967,59.4828,59.4828,7900.0
2014-09-10 15:50:00,85.9,85.9,85.9,85.9,2900.0,59.4897,59.4897,59.4897,59.4897,2900.0
2014-09-10 15:55:00,85.9,85.9,85.9,85.9,2500.0,59.4897,59.4897,59.4897,59.4897,2500.0
2014-09-11 09:30:00,85.96,85.96,85.9,85.94,5600.0,59.5313,59.5313,59.4897,59.5174,5600.0
2014-09-11 09:35:00,85.92,85.92,85.9,85.9,1500.0,59.5036,59.5036,59.4897,59.4897,1500.0
2014-09-11 09:40:00,85.9,85.92,85.9,85.92,6400.0,59.4897,59.5036,59.4897,59.5036,6400.0
2014-09-11 09:45:00,85.9,85.91,85.87,85.87,5100.0,59.4897,59.4967,59.469,59.469,5100.0
2014-09-11 09:50:00,85.9,85.9,85.9,85.9,1100.0,59.4897,59.4897,59.4897,59.4897,1100.0
2014-09-11 09:55:00,85.9,85.9,85.9,85.9,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2014-09-11 10:00:00,85.88,85.88,85.87,85.88,500.0,59.4759,59.4759,59.469,59.4759,500.0
2014-09-11 10:05:00,85.88,85.88,85.87,85.88,700.0,59.4759,59.4759,59.469,59.4759,700.0
2014-09-11 10:10:00,85.87,85.88,85.81,85.85,11200.0,59.469,59.4759,59.4274,59.4551,11200.0
2014-09-11 10:15:00,85.85,85.85,85.83,85.83,2100.0,59.4551,59.4551,59.4413,59.4413,2100.0
2014-09-11 10:20:00,85.83,85.83,85.83,85.83,100.0,59.4413,59.4413,59.4413,59.4413,100.0
2014-09-11 10:25:00,85.85,85.88,85.85,85.87,2400.0,59.4551,59.4759,59.4551,59.469,2400.0
2014-09-11 10:30:00,85.88,85.88,85.86,85.86,1400.0,59.4759,59.4759,59.462,59.462,1400.0
2014-09-11 10:35:00,85.86,85.87,85.86,85.87,600.0,59.462,59.469,59.462,59.469,600.0
2014-09-11 10:40:00,85.89,85.92,85.89,85.92,900.0,59.4828,59.5036,59.4828,59.5036,900.0
2014-09-11 10:45:00,85.9,85.91,85.9,85.91,1000.0,59.4897,59.4967,59.4897,59.4967,1000.0
2014-09-11 10:50:00,85.89,85.91,85.89,85.91,300.0,59.4828,59.4967,59.4828,59.4967,300.0
2014-09-11 10:55:00,85.9,85.9,85.9,85.9,800.0,59.4897,59.4897,59.4897,59.4897,800.0
2014-09-11 11:00:00,85.91,85.91,85.91,85.91,100.0,59.4967,59.4967,59.4967,59.4967,100.0
2014-09-11 11:05:00,85.91,85.91,85.9,85.9,2600.0,59.4967,59.4967,59.4897,59.4897,2600.0
2014-09-11 11:10:00,85.91,85.94,85.87,85.91,2000.0,59.4967,59.5174,59.469,59.4967,2000.0
2014-09-11 11:15:00,85.9,85.9,85.9,85.9,100.0,59.4897,59.4897,59.4897,59.4897,100.0
2014-09-11 11:20:00,85.93,85.93,85.9,85.9,1400.0,59.5105,59.5105,59.4897,59.4897,1400.0
2014-09-11 11:25:00,85.88,85.88,85.88,85.88,100.0,59.4759,59.4759,59.4759,59.4759,100.0
2014-09-11 11:30:00,85.89,85.89,85.89,85.89,2000.0,59.4828,59.4828,59.4828,59.4828,2000.0
2014-09-11 11:35:00,85.89,85.89,85.89,85.89,400.0,59.4828,59.4828,59.4828,59.4828,400.0
2014-09-11 11:40:00,85.9,85.9,85.87,85.87,800.0,59.4897,59.4897,59.469,59.469,800.0
2014-09-11 11:45:00,85.91,85.91,85.91,85.91,1300.0,59.4967,59.4967,59.4967,59.4967,1300.0
2014-09-11 11:50:00,85.89,85.89,85.84,85.84,500.0,59.4828,59.4828,59.4482,59.4482,500.0
2014-09-11 11:55:00,85.9,85.9,85.9,85.9,400.0,59.4897,59.4897,59.4897,59.4897,400.0
2014-09-11 12:00:00,85.86,85.88,85.84,85.88,2700.0,59.462,59.4759,59.4482,59.4759,2700.0
2014-09-11 12:05:00,85.88,85.88,85.88,85.88,0.0,59.4759,59.4759,59.4759,59.4759,0.0
2014-09-11 12:10:00,85.9,85.92,85.9,85.9,800.0,59.4897,59.5036,59.4897,59.4897,800.0
2014-09-11 12:15:00,85.92,85.92,85.92,85.92,200.0,59.5036,59.5036,59.5036,59.5036,200.0
2014-09-11 12:20:00,85.94,85.94,85.94,85.94,200.0,59.5174,59.5174,59.5174,59.5174,200.0
2014-09-11 12:25:00,85.87,85.87,85.87,85.87,100.0,59.469,59.469,59.469,59.469,100.0
2014-09-11 12:30:00,85.89,85.94,85.89,85.93,4700.0,59.4828,59.5174,59.4828,59.5105,4700.0
2014-09-11 12:35:00,85.93,85.93,85.9,85.9,3000.0,59.5105,59.5105,59.4897,59.4897,3000.0
2014-09-11 12:40:00,85.9,85.9,85.9,85.9,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2014-09-11 12:45:00,85.84,85.9,85.84,85.89,35600.0,59.4482,59.4897,59.4482,59.4828,35600.0
2014-09-11 12:50:00,85.9,85.91,85.84,85.84,4600.0,59.4897,59.4967,59.4482,59.4482,4600.0
2014-09-11 12:55:00,85.84,85.84,85.84,85.84,2200.0,59.4482,59.4482,59.4482,59.4482,2200.0
2014-09-11 13:00:00,85.93,85.93,85.93,85.93,200.0,59.5105,59.5105,59.5105,59.5105,200.0
2014-09-11 13:05:00,85.9,85.9,85.9,85.9,200.0,59.4897,59.4897,59.4897,59.4897,200.0
2014-09-11 13:10:00,85.92,85.94,85.92,85.94,800.0,59.5036,59.5174,59.5036,59.5174,800.0
2014-09-11 13:15:00,85.91,85.93,85.91,85.93,600.0,59.4967,59.5105,59.4967,59.5105,600.0
2014-09-11 13:20:00,85.85,85.85,85.85,85.85,400.0,59.4551,59.4551,59.4551,59.4551,400.0
2014-09-11 13:25:00,85.86,85.88,85.83,85.83,1400.0,59.462,59.4759,59.4413,59.4413,1400.0
2014-09-11 13:30:00,85.87,85.91,85.87,85.87,300.0,59.469,59.4967,59.469,59.469,300.0
2014-09-11 13:35:00,85.85,85.89,85.84,85.89,1100.0,59.4551,59.4828,59.4482,59.4828,1100.0
2014-09-11 13:40:00,85.89,85.89,85.89,85.89,0.0,59.4828,59.4828,59.4828,59.4828,0.0
2014-09-11 13:45:00,85.89,85.89,85.85,85.85,6400.0,59.4828,59.4828,59.4551,59.4551,6400.0
2014-09-11 13:50:00,85.87,85.87,85.87,85.87,400.0,59.469,59.469,59.469,59.469,400.0
2014-09-11 13:55:00,85.85,85.87,85.85,85.87,800.0,59.4551,59.469,59.4551,59.469,800.0
2014-09-11 14:00:00,85.87,85.87,85.86,85.86,1300.0,59.469,59.469,59.462,59.462,1300.0
2014-09-11 14:05:00,85.87,85.87,85.87,85.87,200.0,59.469,59.469,59.469,59.469,200.0
2014-09-11 14:10:00,85.86,85.86,85.85,85.85,200.0,59.462,59.462,59.4551,59.4551,200.0
2014-09-11 14:15:00,85.89,85.89,85.87,85.87,2400.0,59.4828,59.4828,59.469,59.469,2400.0
2014-09-11 14:20:00,85.87,85.87,85.87,85.87,0.0,59.469,59.469,59.469,59.469,0.0
2014-09-11 14:25:00,85.88,85.88,85.87,85.88,4300.0,59.4759,59.4759,59.469,59.4759,4300.0
2014-09-11 14:30:00,85.87,85.87,85.86,85.87,800.0,59.469,59.469,59.462,59.469,800.0
2014-09-11 14:35:00,85.88,85.88,85.86,85.86,600.0,59.4759,59.4759,59.462,59.462,600.0
2014-09-11 14:40:00,85.88,85.88,85.83,85.83,6700.0,59.4759,59.4759,59.4413,59.4413,6700.0
2014-09-11 14:45:00,85.88,85.9,85.88,85.9,2300.0,59.4759,59.4897,59.4759,59.4897,2300.0
2014-09-11 14:50:00,85.86,85.89,85.85,85.88,700.0,59.462,59.4828,59.4551,59.4759,700.0
2014-09-11 14:55:00,85.85,85.88,85.85,85.88,200.0,59.4551,59.4759,59.4551,59.4759,200.0
2014-09-11 15:00:00,85.87,85.89,85.87,85.87,1400.0,59.469,59.4828,59.469,59.469,1400.0
2014-09-11 15:05:00,85.87,85.89,85.85,85.86,3900.0,59.469,59.4828,59.4551,59.462,3900.0
2014-09-11 15:10:00,85.87,85.88,85.87,85.88,1200.0,59.469,59.4759,59.469,59.4759,1200.0
2014-09-11 15:15:00,85.85,85.88,85.85,85.87,8000.0,59.4551,59.4759,59.4551,59.469,8000.0
2014-09-11 15:20:00,85.85,85.88,85.85,85.85,1100.0,59.4551,59.4759,59.4551,59.4551,1100.0
2014-09-11 15:25:00,85.85,85.88,85.85,85.85,3100.0,59.4551,59.4759,59.4551,59.4551,3100.0
2014-09-11 15:30:00,85.85,85.85,85.83,85.83,6300.0,59.4551,59.4551,59.4413,59.4413,6300.0
2014-09-11 15:35:00,85.83,85.83,85.82,85.83,2200.0,59.4413,59.4413,59.4343,59.4413,2200.0
2014-09-11 15:40:00,85.82,85.83,85.8,85.8,5300.0,59.4343,59.4413,59.4205,59.4205,5300.0
2014-09-11 15:45:00,85.83,85.83,85.82,85.83,2100.0,59.4413,59.4413,59.4343,59.4413,2100.0
2014-09-11 15:50:00,85.83,85.83,85.8,85.82,1100.0,59.4413,59.4413,59.4205,59.4343,1100.0
2014-09-11 15:55:00,85.8,85.81,85.8,85.81,1800.0,59.4205,59.4274,59.4205,59.4274,1800.0
2014-09-12 09:30:00,85.6,85.6,85.52,85.53,19000.0,59.282,59.282,59.2266,59.2335,19000.0
2014-09-12 09:35:00,85.53,85.53,85.53,85.53,500.0,59.2335,59.2335,59.2335,59.2335,500.0
2014-09-12 09:40:00,85.53,85.53,85.52,85.53,2800.0,59.2335,59.2335,59.2266,59.2335,2800.0
2014-09-12 09:45:00,85.52,85.53,85.5,85.51,12700.0,59.2266,59.2335,59.2127,59.2196,12700.0
2014-09-12 09:50:00,85.51,85.51,85.45,85.45,5900.0,59.2196,59.2196,59.1781,59.1781,5900.0
2014-09-12 09:55:00,85.46,85.46,85.46,85.46,600.0,59.185,59.185,59.185,59.185,600.0
2014-09-12 10:00:00,85.48,85.48,85.47,85.48,5700.0,59.1989,59.1989,59.1919,59.1989,5700.0
2014-09-12 10:05:00,85.48,85.48,85.47,85.48,4500.0,59.1989,59.1989,59.1919,59.1989,4500.0
2014-09-12 10:10:00,85.48,85.48,85.48,85.48,600.0,59.1989,59.1989,59.1989,59.1989,600.0
2014-09-12 10:15:00,85.47,85.53,85.47,85.53,6100.0,59.1919,59.2335,59.1919,59.2335,6100.0
2014-09-12 10:20:00,85.54,85.55,85.51,85.51,15300.0,59.2404,59.2473,59.2196,59.2196,15300.0
2014-09-12 10:25:00,85.53,85.53,85.5,85.5,1700.0,59.2335,59.2335,59.2127,59.2127,1700.0
2014-09-12 10:30:00,85.53,85.53,85.53,85.53,800.0,59.2335,59.2335,59.2335,59.2335,800.0
2014-09-12 10:35:00,85.54,85.54,85.5,85.5,500.0,59.2404,59.2404,59.2127,59.2127,500.0
2014-09-12 10:40:00,85.5,85.51,85.49,85.51,700.0,59.2127,59.2196,59.2058,59.2196,700.0
2014-09-12 10:45:00,85.51,85.51,85.5,85.5,1400.0,59.2196,59.2196,59.2127,59.2127,1400.0
2014-09-12 10:50:00,85.5,85.5,85.5,85.5,800.0,59.2127,59.2127,59.2127,59.2127,800.0
2014-09-12 10:55:00,85.48,85.5,85.48,85.5,2200.0,59.1989,59.2127,59.1989,59.2127,2200.0
2014-09-12 11:00:00,85.49,85.49,85.47,85.49,2500.0,59.2058,59.2058,59.1919,59.2058,2500.0
2014-09-12 11:05:00,85.48,85.48,85.48,85.48,1000.0,59.1989,59.1989,59.1989,59.1989,1000.0
2014-09-12 11:10:00,85.47,85.49,85.47,85.49,1000.0,59.1919,59.2058,59.1919,59.2058,1000.0
2014-09-12 11:15:00,85.48,85.48,85.48,85.48,100.0,59.1989,59.1989,59.1989,59.1989,100.0
2014-09-12 11:20:00,85.49,85.49,85.49,85.49,3800.0,59.2058,59.2058,59.2058,59.2058,3800.0
2014-09-12 11:25:00,85.49,85.49,85.49,85.49,1200.0,59.2058,59.2058,59.2058,59.2058,1200.0
2014-09-12 11:30:00,85.48,85.49,85.48,85.49,1100.0,59.1989,59.2058,59.1989,59.2058,1100.0
2014-09-12 11:35:00,85.48,85.48,85.48,85.48,1800.0,59.1989,59.1989,59.1989,59.1989,1800.0
2014-09-12 11:40:00,85.49,85.49,85.48,85.48,1100.0,59.2058,59.2058,59.1989,59.1989,1100.0
2014-09-12 11:45:00,85.48,85.49,85.48,85.49,6300.0,59.1989,59.2058,59.1989,59.2058,6300.0
2014-09-12 11:50:00,85.49,85.49,85.48,85.49,6900.0,59.2058,59.2058,59.1989,59.2058,6900.0
2014-09-12 11:55:00,85.49,85.51,85.49,85.51,8100.0,59.2058,59.2196,59.2058,59.2196,8100.0
2014-09-12 12:00:00,85.51,85.51,85.51,85.51,1400.0,59.2196,59.2196,59.2196,59.2196,1400.0
2014-09-12 12:05:00,85.51,85.51,85.51,85.51,1300.0,59.2196,59.2196,59.2196,59.2196,1300.0
2014-09-12 12:10:00,85.51,85.51,85.51,85.51,4000.0,59.2196,59.2196,59.2196,59.2196,4000.0
2014-09-12 12:15:00,85.51,85.53,85.51,85.53,8800.0,59.2196,59.2335,59.2196,59.2335,8800.0
2014-09-12 12:20:00,85.52,85.54,85.52,85.53,9400.0,59.2266,59.2404,59.2266,59.2335,9400.0
2014-09-12 12:25:00,85.56,85.56,85.54,85.54,3100.0,59.2543,59.2543,59.2404,59.2404,3100.0
2014-09-12 12:30:00,85.55,85.55,85.54,85.55,2500.0,59.2473,59.2473,59.2404,59.2473,2500.0
2014-09-12 12:35:00,85.55,85.55,85.54,85.54,21800.0,59.2473,59.2473,59.2404,59.2404,21800.0
2014-09-12 12:40:00,85.55,85.56,85.54,85.56,9600.0,59.2473,59.2543,59.2404,59.2543,9600.0
2014-09-12 12:45:00,85.57,85.59,85.57,85.57,3100.0,59.2612,59.275,59.2612,59.2612,3100.0
2014-09-12 12:50:00,85.57,85.58,85.55,85.57,6200.0,59.2612,59.2681,59.2473,59.2612,6200.0
2014-09-12 12:55:00,85.57,85.58,85.56,85.56,3100.0,59.2612,59.2681,59.2543,59.2543,3100.0
2014-09-12 13:00:00,85.57,85.57,85.54,85.54,5000.0,59.2612,59.2612,59.2404,59.2404,5000.0
2014-09-12 13:05:00,85.55,85.55,85.53,85.53,7800.0,59.2473,59.2473,59.2335,59.2335,7800.0
2014-09-12 13:10:00,85.54,85.54,85.53,85.54,2600.0,59.2404,59.2404,59.2335,59.2404,2600.0
2014-09-12 13:15:00,85.53,85.54,85.53,85.53,5900.0,59.2335,59.2404,59.2335,59.2335,5900.0
2014-09-12 13:20:00,85.53,85.53,85.52,85.52,3800.0,59.2335,59.2335,59.2266,59.2266,3800.0
2014-09-12 13:25:00,85.52,85.53,85.51,85.52,3600.0,59.2266,59.2335,59.2196,59.2266,3600.0
2014-09-12 13:30:00,85.49,85.51,85.49,85.49,2400.0,59.2058,59.2196,59.2058,59.2058,2400.0
2014-09-12 13:35:00,85.48,85.48,85.47,85.47,10400.0,59.1989,59.1989,59.1919,59.1919,10400.0
2014-09-12 13:40:00,85.47,85.47,85.47,85.47,4800.0,59.1919,59.1919,59.1919,59.1919,4800.0
2014-09-12 13:45:00,85.47,85.47,85.45,85.45,2200.0,59.1919,59.1919,59.1781,59.1781,2200.0
2014-09-12 13:50:00,85.46,85.46,85.45,85.45,3400.0,59.185,59.185,59.1781,59.1781,3400.0
2014-09-12 13:55:00,85.46,85.46,85.45,85.45,600.0,59.185,59.185,59.1781,59.1781,600.0
2014-09-12 14:00:00,85.46,85.46,85.46,85.46,100.0,59.185,59.185,59.185,59.185,100.0
2014-09-12 14:05:00,85.45,85.46,85.45,85.46,1400.0,59.1781,59.185,59.1781,59.185,1400.0
2014-09-12 14:10:00,85.45,85.45,85.45,85.45,1100.0,59.1781,59.1781,59.1781,59.1781,1100.0
2014-09-12 14:15:00,85.45,85.46,85.45,85.46,1400.0,59.1781,59.185,59.1781,59.185,1400.0
2014-09-12 14:20:00,85.46,85.46,85.44,85.46,2900.0,59.185,59.185,59.1712,59.185,2900.0
2014-09-12 14:25:00,85.45,85.46,85.45,85.46,1200.0,59.1781,59.185,59.1781,59.185,1200.0
2014-09-12 14:30:00,85.46,85.46,85.46,85.46,0.0,59.185,59.185,59.185,59.185,0.0
2014-09-12 14:35:00,85.45,85.45,85.43,85.45,2500.0,59.1781,59.1781,59.1642,59.1781,2500.0
2014-09-12 14:40:00,85.42,85.42,85.42,85.42,100.0,59.1573,59.1573,59.1573,59.1573,100.0
2014-09-12 14:45:00,85.44,85.44,85.44,85.44,300.0,59.1712,59.1712,59.1712,59.1712,300.0
2014-09-12 14:50:00,85.44,85.44,85.42,85.44,1400.0,59.1712,59.1712,59.1573,59.1712,1400.0
2014-09-12 14:55:00,85.44,85.44,85.43,85.43,3700.0,59.1712,59.1712,59.1642,59.1642,3700.0
2014-09-12 15:00:00,85.43,85.44,85.43,85.44,800.0,59.1642,59.1712,59.1642,59.1712,800.0
2014-09-12 15:05:00,85.44,85.44,85.42,85.43,1300.0,59.1712,59.1712,59.1573,59.1642,1300.0
2014-09-12 15:10:00,85.44,85.44,85.44,85.44,300.0,59.1712,59.1712,59.1712,59.1712,300.0
2014-09-12 15:15:00,85.44,85.44,85.44,85.44,800.0,59.1712,59.1712,59.1712,59.1712,800.0
2014-09-12 15:20:00,85.44,85.44,85.43,85.44,5600.0,59.1712,59.1712,59.1642,59.1712,5600.0
2014-09-12 15:25:00,85.43,85.44,85.43,85.43,900.0,59.1642,59.1712,59.1642,59.1642,900.0
2014-09-12 15:30:00,85.44,85.44,85.43,85.43,1400.0,59.1712,59.1712,59.1642,59.1642,1400.0
2014-09-12 15:35:00,85.44,85.44,85.44,85.44,800.0,59.1712,59.1712,59.1712,59.1712,800.0
2014-09-12 15:40:00,85.44,85.44,85.44,85.44,1600.0,59.1712,59.1712,59.1712,59.1712,1600.0
2014-09-12 15:45:00,85.43,85.44,85.43,85.43,4900.0,59.1642,59.1712,59.1642,59.1642,4900.0
2014-09-12 15:50:00,85.42,85.45,85.38,85.43,29700.0,59.1573,59.1781,59.1296,59.1642,29700.0
2014-09-12 15:55:00,85.43,85.43,85.39,85.39,18400.0,59.1642,59.1642,59.1365,59.1365,18400.0
2014-09-15 09:30:00,85.65,85.65,85.59,85.64,6500.0,59.3166,59.3166,59.275,59.3097,6500.0
2014-09-15 09:35:00,85.64,85.64,85.64,85.64,1100.0,59.3097,59.3097,59.3097,59.3097,1100.0
2014-09-15 09:40:00,85.65,85.65,85.65,85.65,1100.0,59.3166,59.3166,59.3166,59.3166,1100.0
2014-09-15 09:45:00,85.62,85.62,85.62,85.62,100.0,59.2958,59.2958,59.2958,59.2958,100.0
2014-09-15 09:50:00,85.64,85.64,85.6,85.6,600.0,59.3097,59.3097,59.282,59.282,600.0
2014-09-15 09:55:00,85.62,85.64,85.56,85.64,700.0,59.2958,59.3097,59.2543,59.3097,700.0
2014-09-15 10:00:00,85.62,85.64,85.56,85.64,12600.0,59.2958,59.3097,59.2543,59.3097,12600.0
2014-09-15 10:05:00,85.62,85.64,85.62,85.62,400.0,59.2958,59.3097,59.2958,59.2958,400.0
2014-09-15 10:10:00,85.6,85.63,85.6,85.61,1700.0,59.282,59.3028,59.282,59.2889,1700.0
2014-09-15 10:15:00,85.62,85.64,85.6,85.64,3800.0,59.2958,59.3097,59.282,59.3097,3800.0
2014-09-15 10:20:00,85.62,85.62,85.62,85.62,100.0,59.2958,59.2958,59.2958,59.2958,100.0
2014-09-15 10:25:00,85.62,85.62,85.62,85.62,100.0,59.2958,59.2958,59.2958,59.2958,100.0
2014-09-15 10:30:00,85.62,85.64,85.62,85.64,1800.0,59.2958,59.3097,59.2958,59.3097,1800.0
2014-09-15 10:35:00,85.64,85.64,85.64,85.64,400.0,59.3097,59.3097,59.3097,59.3097,400.0
2014-09-15 10:40:00,85.63,85.64,85.6,85.64,43200.0,59.3028,59.3097,59.282,59.3097,43200.0
2014-09-15 10:45:00,85.63,85.64,85.61,85.62,18200.0,59.3028,59.3097,59.2889,59.2958,18200.0
2014-09-15 10:50:00,85.63,85.63,85.61,85.62,2300.0,59.3028,59.3028,59.2889,59.2958,2300.0
2014-09-15 10:55:00,85.62,85.62,85.59,85.59,1000.0,59.2958,59.2958,59.275,59.275,1000.0
2014-09-15 11:00:00,85.62,85.62,85.56,85.6,4900.0,59.2958,59.2958,59.2543,59.282,4900.0
2014-09-15 11:05:00,85.63,85.63,85.6,85.6,1700.0,59.3028,59.3028,59.282,59.282,1700.0
2014-09-15 11:10:00,85.61,85.61,85.61,85.61,100.0,59.2889,59.2889,59.2889,59.2889,100.0
2014-09-15 11:15:00,85.62,85.63,85.56,85.56,300.0,59.2958,59.3028,59.2543,59.2543,300.0
2014-09-15 11:20:00,85.56,85.56,85.56,85.56,0.0,59.2543,59.2543,59.2543,59.2543,0.0
2014-09-15 11:25:00,85.61,85.63,85.61,85.61,800.0,59.2889,59.3028,59.2889,59.2889,800.0
2014-09-15 11:30:00,85.62,85.62,85.59,85.59,2700.0,59.2958,59.2958,59.275,59.275,2700.0
2014-09-15 11:35:00,85.61,85.62,85.59,85.62,1200.0,59.2889,59.2958,59.275,59.2958,1200.0
2014-09-15 11:40:00,85.57,85.58,85.57,85.58,1500.0,59.2612,59.2681,59.2612,59.2681,1500.0
2014-09-15 11:45:00,85.56,85.58,85.56,85.58,700.0,59.2543,59.2681,59.2543,59.2681,700.0
2014-09-15 11:50:00,85.6,85.6,85.59,85.6,800.0,59.282,59.282,59.275,59.282,800.0
2014-09-15 11:55:00,85.6,85.61,85.6,85.61,500.0,59.282,59.2889,59.282,59.2889,500.0
2014-09-15 12:00:00,85.62,85.62,85.62,85.62,400.0,59.2958,59.2958,59.2958,59.2958,400.0
2014-09-15 12:05:00,85.59,85.61,85.58,85.61,1400.0,59.275,59.2889,59.2681,59.2889,1400.0
2014-09-15 12:10:00,85.6,85.6,85.6,85.6,800.0,59.282,59.282,59.282,59.282,800.0
2014-09-15 12:15:00,85.61,85.61,85.57,85.6,1200.0,59.2889,59.2889,59.2612,59.282,1200.0
2014-09-15 12:20:00,85.6,85.6,85.6,85.6,600.0,59.282,59.282,59.282,59.282,600.0
2014-09-15 12:25:00,85.58,85.58,85.57,85.58,1900.0,59.2681,59.2681,59.2612,59.2681,1900.0
2014-09-15 12:30:00,85.58,85.58,85.55,85.55,1200.0,59.2681,59.2681,59.2473,59.2473,1200.0
2014-09-15 12:35:00,85.55,85.6,85.54,85.54,2900.0,59.2473,59.282,59.2404,59.2404,2900.0
2014-09-15 12:40:00,85.58,85.58,85.58,85.58,100.0,59.2681,59.2681,59.2681,59.2681,100.0
2014-09-15 12:45:00,85.57,85.57,85.57,85.57,600.0,59.2612,59.2612,59.2612,59.2612,600.0
2014-09-15 12:50:00,85.57,85.57,85.57,85.57,0.0,59.2612,59.2612,59.2612,59.2612,0.0
2014-09-15 12:55:00,85.57,85.6,85.57,85.6,6300.0,59.2612,59.282,59.2612,59.282,6300.0
2014-09-15 13:00:00,85.6,85.61,85.59,85.61,7300.0,59.282,59.2889,59.275,59.2889,7300.0
2014-09-15 13:05:00,85.61,85.62,85.6,85.62,900.0,59.2889,59.2958,59.282,59.2958,900.0
2014-09-15 13:10:00,85.62,85.62,85.61,85.62,800.0,59.2958,59.2958,59.2889,59.2958,800.0
2014-09-15 13:15:00,85.62,85.63,85.61,85.61,300.0,59.2958,59.3028,59.2889,59.2889,300.0
2014-09-15 13:20:00,85.63,85.63,85.58,85.63,700.0,59.3028,59.3028,59.2681,59.3028,700.0
2014-09-15 13:25:00,85.63,85.63,85.63,85.63,100.0,59.3028,59.3028,59.3028,59.3028,100.0
2014-09-15 13:30:00,85.62,85.62,85.5,85.57,253600.0,59.2958,59.2958,59.2127,59.2612,253600.0
2014-09-15 13:35:00,85.58,85.62,85.58,85.62,900.0,59.2681,59.2958,59.2681,59.2958,900.0
2014-09-15 13:40:00,85.6,85.6,85.55,85.56,2600.0,59.282,59.282,59.2473,59.2543,2600.0
2014-09-15 13:45:00,85.56,85.59,85.56,85.57,2400.0,59.2543,59.275,59.2543,59.2612,2400.0
2014-09-15 13:50:00,85.56,85.63,85.54,85.54,5700.0,59.2543,59.3028,59.2404,59.2404,5700.0
2014-09-15 13:55:00,85.6,85.62,85.58,85.6,3200.0,59.282,59.2958,59.2681,59.282,3200.0
2014-09-15 14:00:00,85.58,85.58,85.58,85.58,2300.0,59.2681,59.2681,59.2681,59.2681,2300.0
2014-09-15 14:05:00,85.61,85.61,85.56,85.58,1100.0,59.2889,59.2889,59.2543,59.2681,1100.0
2014-09-15 14:10:00,85.63,85.66,85.57,85.65,2000.0,59.3028,59.3235,59.2612,59.3166,2000.0
2014-09-15 14:15:00,85.61,85.64,85.57,85.61,9900.0,59.2889,59.3097,59.2612,59.2889,9900.0
2014-09-15 14:20:00,85.61,85.62,85.57,85.57,5400.0,59.2889,59.2958,59.2612,59.2612,5400.0
2014-09-15 14:25:00,85.57,85.57,85.54,85.56,2500.0,59.2612,59.2612,59.2404,59.2543,2500.0
2014-09-15 14:30:00,85.57,85.59,85.54,85.54,5900.0,59.2612,59.275,59.2404,59.2404,5900.0
2014-09-15 14:35:00,85.54,85.65,85.54,85.57,1000.0,59.2404,59.3166,59.2404,59.2612,1000.0
2014-09-15 14:40:00,85.58,85.65,85.54,85.57,3500.0,59.2681,59.3166,59.2404,59.2612,3500.0
2014-09-15 14:45:00,85.6,85.64,85.55,85.55,600.0,59.282,59.3097,59.2473,59.2473,600.0
2014-09-15 14:50:00,85.54,85.59,85.54,85.59,3000.0,59.2404,59.275,59.2404,59.275,3000.0
2014-09-15 14:55:00,85.63,85.63,85.55,85.55,800.0,59.3028,59.3028,59.2473,59.2473,800.0
2014-09-15 15:00:00,85.55,85.57,85.55,85.57,400.0,59.2473,59.2612,59.2473,59.2612,400.0
2014-09-15 15:05:00,85.55,85.58,85.53,85.53,109400.0,59.2473,59.2681,59.2335,59.2335,109400.0
2014-09-15 15:10:00,85.58,85.58,85.53,85.53,4500.0,59.2681,59.2681,59.2335,59.2335,4500.0
2014-09-15 15:15:00,85.58,85.58,85.53,85.53,1400.0,59.2681,59.2681,59.2335,59.2335,1400.0
2014-09-15 15:20:00,85.5,85.52,85.5,85.52,1100.0,59.2127,59.2266,59.2127,59.2266,1100.0
2014-09-15 15:25:00,85.52,85.53,85.5,85.51,7200.0,59.2266,59.2335,59.2127,59.2196,7200.0
2014-09-15 15:30:00,85.51,85.52,85.51,85.52,600.0,59.2196,59.2266,59.2196,59.2266,600.0
2014-09-15 15:35:00,85.51,85.52,85.51,85.52,7800.0,59.2196,59.2266,59.2196,59.2266,7800.0
2014-09-15 15:40:00,85.53,85.53,85.51,85.52,1600.0,59.2335,59.2335,59.2196,59.2266,1600.0
2014-09-15 15:45:00,85.52,85.53,85.51,85.52,8300.0,59.2266,59.2335,59.2196,59.2266,8300.0
2014-09-15 15:50:00,85.51,85.51,85.46,85.5,286800.0,59.2196,59.2196,59.185,59.2127,286800.0
2014-09-15 15:55:00,85.5,85.51,85.49,85.49,87200.0,59.2127,59.2196,59.2058,59.2058,87200.0
2014-09-16 09:30:00,85.53,85.71,85.53,85.6,3800.0,59.2335,59.3582,59.2335,59.282,3800.0
2014-09-16 09:35:00,85.65,85.65,85.55,85.58,1800.0,59.3166,59.3166,59.2473,59.2681,1800.0
2014-09-16 09:40:00,85.62,85.65,85.59,85.59,600.0,59.2958,59.3166,59.275,59.275,600.0
2014-09-16 09:45:00,85.64,85.64,85.59,85.59,900.0,59.3097,59.3097,59.275,59.275,900.0
2014-09-16 09:50:00,85.55,85.61,85.54,85.56,5700.0,59.2473,59.2889,59.2404,59.2543,5700.0
2014-09-16 09:55:00,85.59,85.6,85.55,85.56,2000.0,59.275,59.282,59.2473,59.2543,2000.0
2014-09-16 10:00:00,85.54,85.54,85.54,85.54,100.0,59.2404,59.2404,59.2404,59.2404,100.0
2014-09-16 10:05:00,85.55,85.55,85.55,85.55,100.0,59.2473,59.2473,59.2473,59.2473,100.0
2014-09-16 10:10:00,85.55,85.55,85.52,85.53,5800.0,59.2473,59.2473,59.2266,59.2335,5800.0
2014-09-16 10:15:00,85.52,85.54,85.51,85.54,1500.0,59.2266,59.2404,59.2196,59.2404,1500.0
2014-09-16 10:20:00,85.53,85.53,85.53,85.53,100.0,59.2335,59.2335,59.2335,59.2335,100.0
2014-09-16 10:25:00,85.52,85.55,85.52,85.55,2800.0,59.2266,59.2473,59.2266,59.2473,2800.0
2014-09-16 10:30:00,85.55,85.55,85.52,85.55,2200.0,59.2473,59.2473,59.2266,59.2473,2200.0
2014-09-16 10:35:00,85.55,85.55,85.55,85.55,100.0,59.2473,59.2473,59.2473,59.2473,100.0
2014-09-16 10:40:00,85.53,85.55,85.52,85.55,3100.0,59.2335,59.2473,59.2266,59.2473,3100.0
2014-09-16 10:45:00,85.53,85.55,85.53,85.55,700.0,59.2335,59.2473,59.2335,59.2473,700.0
2014-09-16 10:50:00,85.54,85.58,85.54,85.55,2900.0,59.2404,59.2681,59.2404,59.2473,2900.0
2014-09-16 10:55:00,85.57,85.6,85.55,85.55,4100.0,59.2612,59.282,59.2473,59.2473,4100.0
2014-09-16 11:00:00,85.55,85.57,85.54,85.54,6200.0,59.2473,59.2612,59.2404,59.2404,6200.0
2014-09-16 11:05:00,85.56,85.58,85.54,85.58,1800.0,59.2543,59.2681,59.2404,59.2681,1800.0
2014-09-16 11:10:00,85.57,85.61,85.55,85.55,700.0,59.2612,59.2889,59.2473,59.2473,700.0
2014-09-16 11:15:00,85.56,85.6,85.55,85.55,2100.0,59.2543,59.282,59.2473,59.2473,2100.0
2014-09-16 11:20:00,85.62,85.62,85.62,85.62,200.0,59.2958,59.2958,59.2958,59.2958,200.0
2014-09-16 11:25:00,85.58,85.58,85.56,85.56,300.0,59.2681,59.2681,59.2543,59.2543,300.0
2014-09-16 11:30:00,85.58,85.58,85.56,85.58,900.0,59.2681,59.2681,59.2543,59.2681,900.0
2014-09-16 11:35:00,85.58,85.58,85.58,85.58,0.0,59.2681,59.2681,59.2681,59.2681,0.0
2014-09-16 11:40:00,85.58,85.58,85.55,85.55,500.0,59.2681,59.2681,59.2473,59.2473,500.0
2014-09-16 11:45:00,85.56,85.58,85.55,85.57,2500.0,59.2543,59.2681,59.2473,59.2612,2500.0
2014-09-16 11:50:00,85.57,85.62,85.56,85.6,4600.0,59.2612,59.2958,59.2543,59.282,4600.0
2014-09-16 11:55:00,85.66,85.66,85.63,85.64,500.0,59.3235,59.3235,59.3028,59.3097,500.0
2014-09-16 12:00:00,85.72,85.72,85.62,85.71,3200.0,59.3651,59.3651,59.2958,59.3582,3200.0
2014-09-16 12:05:00,85.65,85.65,85.65,85.65,800.0,59.3166,59.3166,59.3166,59.3166,800.0
2014-09-16 12:10:00,85.65,85.68,85.62,85.66,4100.0,59.3166,59.3374,59.2958,59.3235,4100.0
2014-09-16 12:15:00,85.64,85.7,85.63,85.69,1900.0,59.3097,59.3512,59.3028,59.3443,1900.0
2014-09-16 12:20:00,85.7,85.7,85.68,85.7,2400.0,59.3512,59.3512,59.3374,59.3512,2400.0
2014-09-16 12:25:00,85.65,85.7,85.65,85.69,700.0,59.3166,59.3512,59.3166,59.3443,700.0
2014-09-16 12:30:00,85.65,85.65,85.65,85.65,200.0,59.3166,59.3166,59.3166,59.3166,200.0
2014-09-16 12:35:00,85.66,85.69,85.64,85.69,1800.0,59.3235,59.3443,59.3097,59.3443,1800.0
2014-09-16 12:40:00,85.65,85.68,85.65,85.68,1100.0,59.3166,59.3374,59.3166,59.3374,1100.0
2014-09-16 12:45:00,85.67,85.68,85.63,85.68,2700.0,59.3305,59.3374,59.3028,59.3374,2700.0
2014-09-16 12:50:00,85.63,85.63,85.63,85.63,200.0,59.3028,59.3028,59.3028,59.3028,200.0
2014-09-16 12:55:00,85.64,85.64,85.63,85.63,300.0,59.3097,59.3097,59.3028,59.3028,300.0
2014-09-16 13:00:00,85.64,85.69,85.63,85.69,8500.0,59.3097,59.3443,59.3028,59.3443,8500.0
2014-09-16 13:05:00,85.68,85.68,85.68,85.68,600.0,59.3374,59.3374,59.3374,59.3374,600.0
2014-09-16 13:10:00,85.64,85.64,85.62,85.62,5900.0,59.3097,59.3097,59.2958,59.2958,5900.0
2014-09-16 13:15:00,85.63,85.63,85.6,85.6,34600.0,59.3028,59.3028,59.282,59.282,34600.0
2014-09-16 13:20:00,85.65,85.65,85.61,85.65,15900.0,59.3166,59.3166,59.2889,59.3166,15900.0
2014-09-16 13:25:00,85.65,85.65,85.65,85.65,0.0,59.3166,59.3166,59.3166,59.3166,0.0
2014-09-16 13:30:00,85.65,85.65,85.65,85.65,200.0,59.3166,59.3166,59.3166,59.3166,200.0
2014-09-16 13:35:00,85.58,85.58,85.58,85.58,100.0,59.2681,59.2681,59.2681,59.2681,100.0
2014-09-16 13:40:00,85.6,85.62,85.58,85.58,6600.0,59.282,59.2958,59.2681,59.2681,6600.0
2014-09-16 13:45:00,85.6,85.6,85.58,85.58,16900.0,59.282,59.282,59.2681,59.2681,16900.0
2014-09-16 13:50:00,85.6,85.61,85.59,85.6,5200.0,59.282,59.2889,59.275,59.282,5200.0
2014-09-16 13:55:00,85.61,85.64,85.6,85.6,3000.0,59.2889,59.3097,59.282,59.282,3000.0
2014-09-16 14:00:00,85.61,85.61,85.61,85.61,1500.0,59.2889,59.2889,59.2889,59.2889,1500.0
2014-09-16 14:05:00,85.61,85.61,85.58,85.58,700.0,59.2889,59.2889,59.2681,59.2681,700.0
2014-09-16 14:10:00,85.59,85.59,85.59,85.59,300.0,59.275,59.275,59.275,59.275,300.0
2014-09-16 14:15:00,85.6,85.6,85.59,85.59,1500.0,59.282,59.282,59.275,59.275,1500.0
2014-09-16 14:20:00,85.59,85.59,85.59,85.59,0.0,59.275,59.275,59.275,59.275,0.0
2014-09-16 14:25:00,85.59,85.59,85.57,85.59,1000.0,59.275,59.275,59.2612,59.275,1000.0
2014-09-16 14:30:00,85.57,85.59,85.57,85.58,1500.0,59.2612,59.275,59.2612,59.2681,1500.0
2014-09-16 14:35:00,85.58,85.58,85.58,85.58,0.0,59.2681,59.2681,59.2681,59.2681,0.0
2014-09-16 14:40:00,85.58,85.59,85.57,85.57,1000.0,59.2681,59.275,59.2612,59.2612,1000.0
2014-09-16 14:45:00,85.59,85.59,85.57,85.57,300.0,59.275,59.275,59.2612,59.2612,300.0
2014-09-16 14:50:00,85.57,85.57,85.57,85.57,300.0,59.2612,59.2612,59.2612,59.2612,300.0
2014-09-16 14:55:00,85.58,85.59,85.58,85.58,500.0,59.2681,59.275,59.2681,59.2681,500.0
2014-09-16 15:00:00,85.58,85.59,85.57,85.58,1800.0,59.2681,59.275,59.2612,59.2681,1800.0
2014-09-16 15:05:00,85.59,85.59,85.58,85.58,800.0,59.275,59.275,59.2681,59.2681,800.0
2014-09-16 15:10:00,85.58,85.58,85.58,85.58,300.0,59.2681,59.2681,59.2681,59.2681,300.0
2014-09-16 15:15:00,85.59,85.59,85.59,85.59,300.0,59.275,59.275,59.275,59.275,300.0
2014-09-16 15:20:00,85.57,85.6,85.57,85.6,1400.0,59.2612,59.282,59.2612,59.282,1400.0
2014-09-16 15:25:00,85.6,85.6,85.54,85.54,1300.0,59.282,59.282,59.2404,59.2404,1300.0
2014-09-16 15:30:00,85.53,85.56,85.53,85.54,900.0,59.2335,59.2543,59.2335,59.2404,900.0
2014-09-16 15:35:00,85.54,85.56,85.54,85.56,1900.0,59.2404,59.2543,59.2404,59.2543,1900.0
2014-09-16 15:40:00,85.56,85.56,85.55,85.55,400.0,59.2543,59.2543,59.2473,59.2473,400.0
2014-09-16 15:45:00,85.56,85.57,85.56,85.57,3000.0,59.2543,59.2612,59.2543,59.2612,3000.0
2014-09-16 15:50:00,85.56,85.56,85.56,85.56,1500.0,59.2543,59.2543,59.2543,59.2543,1500.0
2014-09-16 15:55:00,85.55,85.57,85.55,85.57,2600.0,59.2473,59.2612,59.2473,59.2612,2600.0
2014-09-17 09:30:00,85.71,85.71,85.71,85.71,3300.0,59.3582,59.3582,59.3582,59.3582,3300.0
2014-09-17 09:35:00,85.71,85.71,85.71,85.71,1700.0,59.3582,59.3582,59.3582,59.3582,1700.0
2014-09-17 09:40:00,85.7,85.71,85.64,85.64,600.0,59.3512,59.3582,59.3097,59.3097,600.0
2014-09-17 09:45:00,85.62,85.65,85.62,85.65,900.0,59.2958,59.3166,59.2958,59.3166,900.0
2014-09-17 09:50:00,85.66,85.69,85.64,85.69,10600.0,59.3235,59.3443,59.3097,59.3443,10600.0
2014-09-17 09:55:00,85.63,85.63,85.6,85.62,500.0,59.3028,59.3028,59.282,59.2958,500.0
2014-09-17 10:00:00,85.6,85.6,85.6,85.6,100.0,59.282,59.282,59.282,59.282,100.0
2014-09-17 10:05:00,85.67,85.67,85.66,85.67,2700.0,59.3305,59.3305,59.3235,59.3305,2700.0
2014-09-17 10:10:00,85.67,85.67,85.67,85.67,200.0,59.3305,59.3305,59.3305,59.3305,200.0
2014-09-17 10:15:00,85.64,85.64,85.64,85.64,1500.0,59.3097,59.3097,59.3097,59.3097,1500.0
2014-09-17 10:20:00,85.63,85.63,85.6,85.6,8700.0,59.3028,59.3028,59.282,59.282,8700.0
2014-09-17 10:25:00,85.62,85.63,85.62,85.63,900.0,59.2958,59.3028,59.2958,59.3028,900.0
2014-09-17 10:30:00,85.61,85.61,85.61,85.61,1400.0,59.2889,59.2889,59.2889,59.2889,1400.0
2014-09-17 10:35:00,85.62,85.62,85.62,85.62,1400.0,59.2958,59.2958,59.2958,59.2958,1400.0
2014-09-17 10:40:00,85.61,85.61,85.61,85.61,1100.0,59.2889,59.2889,59.2889,59.2889,1100.0
2014-09-17 10:45:00,85.61,85.65,85.61,85.65,2800.0,59.2889,59.3166,59.2889,59.3166,2800.0
2014-09-17 10:50:00,85.64,85.64,85.63,85.64,1700.0,59.3097,59.3097,59.3028,59.3097,1700.0
2014-09-17 10:55:00,85.61,85.61,85.61,85.61,200.0,59.2889,59.2889,59.2889,59.2889,200.0
2014-09-17 11:00:00,85.63,85.63,85.63,85.63,100.0,59.3028,59.3028,59.3028,59.3028,100.0
2014-09-17 11:05:00,85.62,85.63,85.62,85.63,1200.0,59.2958,59.3028,59.2958,59.3028,1200.0
2014-09-17 11:10:00,85.63,85.63,85.63,85.63,500.0,59.3028,59.3028,59.3028,59.3028,500.0
2014-09-17 11:15:00,85.62,85.63,85.62,85.62,1000.0,59.2958,59.3028,59.2958,59.2958,1000.0
2014-09-17 11:20:00,85.63,85.64,85.63,85.64,2900.0,59.3028,59.3097,59.3028,59.3097,2900.0
2014-09-17 11:25:00,85.63,85.64,85.62,85.62,1500.0,59.3028,59.3097,59.2958,59.2958,1500.0
2014-09-17 11:30:00,85.62,85.63,85.62,85.63,1700.0,59.2958,59.3028,59.2958,59.3028,1700.0
2014-09-17 11:35:00,85.62,85.62,85.61,85.62,1900.0,59.2958,59.2958,59.2889,59.2958,1900.0
2014-09-17 11:40:00,85.62,85.62,85.62,85.62,1600.0,59.2958,59.2958,59.2958,59.2958,1600.0
2014-09-17 11:45:00,85.63,85.63,85.62,85.63,2200.0,59.3028,59.3028,59.2958,59.3028,2200.0
2014-09-17 11:50:00,85.62,85.64,85.62,85.64,1700.0,59.2958,59.3097,59.2958,59.3097,1700.0
2014-09-17 11:55:00,85.63,85.64,85.63,85.63,1200.0,59.3028,59.3097,59.3028,59.3028,1200.0
2014-09-17 12:00:00,85.63,85.67,85.63,85.65,14000.0,59.3028,59.3305,59.3028,59.3166,14000.0
2014-09-17 12:05:00,85.65,85.65,85.65,85.65,100.0,59.3166,59.3166,59.3166,59.3166,100.0
2014-09-17 12:10:00,85.63,85.64,85.63,85.64,400.0,59.3028,59.3097,59.3028,59.3097,400.0
2014-09-17 12:15:00,85.65,85.65,85.63,85.63,4100.0,59.3166,59.3166,59.3028,59.3028,4100.0
2014-09-17 12:20:00,85.63,85.63,85.63,85.63,900.0,59.3028,59.3028,59.3028,59.3028,900.0
2014-09-17 12:25:00,85.63,85.67,85.63,85.66,5600.0,59.3028,59.3305,59.3028,59.3235,5600.0
2014-09-17 12:30:00,85.65,85.65,85.62,85.63,13400.0,59.3166,59.3166,59.2958,59.3028,13400.0
2014-09-17 12:35:00,85.64,85.67,85.62,85.63,7800.0,59.3097,59.3305,59.2958,59.3028,7800.0
2014-09-17 12:40:00,85.63,85.66,85.63,85.65,3900.0,59.3028,59.3235,59.3028,59.3166,3900.0
2014-09-17 12:45:00,85.63,85.63,85.63,85.63,2100.0,59.3028,59.3028,59.3028,59.3028,2100.0
2014-09-17 12:50:00,85.64,85.68,85.62,85.62,4800.0,59.3097,59.3374,59.2958,59.2958,4800.0
2014-09-17 12:55:00,85.64,85.69,85.64,85.69,1300.0,59.3097,59.3443,59.3097,59.3443,1300.0
2014-09-17 13:00:00,85.69,85.69,85.65,85.67,700.0,59.3443,59.3443,59.3166,59.3305,700.0
2014-09-17 13:05:00,85.7,85.7,85.7,85.7,1000.0,59.3512,59.3512,59.3512,59.3512,1000.0
2014-09-17 13:10:00,85.7,85.7,85.7,85.7,0.0,59.3512,59.3512,59.3512,59.3512,0.0
2014-09-17 13:15:00,85.63,85.63,85.63,85.63,100.0,59.3028,59.3028,59.3028,59.3028,100.0
2014-09-17 13:20:00,85.65,85.68,85.63,85.68,3500.0,59.3166,59.3374,59.3028,59.3374,3500.0
2014-09-17 13:25:00,85.63,85.68,85.63,85.68,1000.0,59.3028,59.3374,59.3028,59.3374,1000.0
2014-09-17 13:30:00,85.68,85.68,85.68,85.68,200.0,59.3374,59.3374,59.3374,59.3374,200.0
2014-09-17 13:35:00,85.64,85.68,85.64,85.67,2800.0,59.3097,59.3374,59.3097,59.3305,2800.0
2014-09-17 13:40:00,85.67,85.67,85.62,85.62,1100.0,59.3305,59.3305,59.2958,59.2958,1100.0
2014-09-17 13:45:00,85.61,85.61,85.61,85.61,100.0,59.2889,59.2889,59.2889,59.2889,100.0
2014-09-17 13:50:00,85.62,85.66,85.62,85.66,1200.0,59.2958,59.3235,59.2958,59.3235,1200.0
2014-09-17 13:55:00,85.62,85.67,85.61,85.67,700.0,59.2958,59.3305,59.2889,59.3305,700.0
2014-09-17 14:00:00,85.61,85.77,85.29,85.33,13300.0,59.2889,59.3997,59.0673,59.095,13300.0
2014-09-17 14:05:00,85.38,85.47,85.38,85.47,2100.0,59.1296,59.1919,59.1296,59.1919,2100.0
2014-09-17 14:10:00,85.44,85.47,85.41,85.41,3500.0,59.1712,59.1919,59.1504,59.1504,3500.0
2014-09-17 14:15:00,85.41,85.44,85.4,85.44,1400.0,59.1504,59.1712,59.1435,59.1712,1400.0
2014-09-17 14:20:00,85.44,85.54,85.44,85.5,6900.0,59.1712,59.2404,59.1712,59.2127,6900.0
2014-09-17 14:25:00,85.54,85.54,85.47,85.5,1200.0,59.2404,59.2404,59.1919,59.2127,1200.0
2014-09-17 14:30:00,85.53,85.62,85.51,85.59,4500.0,59.2335,59.2958,59.2196,59.275,4500.0
2014-09-17 14:35:00,85.57,85.6,85.56,85.57,3800.0,59.2612,59.282,59.2543,59.2612,3800.0
2014-09-17 14:40:00,85.54,85.54,85.49,85.49,2700.0,59.2404,59.2404,59.2058,59.2058,2700.0
2014-09-17 14:45:00,85.45,85.51,85.44,85.44,800.0,59.1781,59.2196,59.1712,59.1712,800.0
2014-09-17 14:50:00,85.47,85.47,85.46,85.46,1800.0,59.1919,59.1919,59.185,59.185,1800.0
2014-09-17 14:55:00,85.43,85.48,85.43,85.48,900.0,59.1642,59.1989,59.1642,59.1989,900.0
2014-09-17 15:00:00,85.43,85.47,85.43,85.43,600.0,59.1642,59.1919,59.1642,59.1642,600.0
2014-09-17 15:05:00,85.43,85.47,85.43,85.47,700.0,59.1642,59.1919,59.1642,59.1919,700.0
2014-09-17 15:10:00,85.43,85.49,85.43,85.48,700.0,59.1642,59.2058,59.1642,59.1989,700.0
2014-09-17 15:15:00,85.49,85.49,85.46,85.47,4600.0,59.2058,59.2058,59.185,59.1919,4600.0
2014-09-17 15:20:00,85.48,85.48,85.45,85.48,1800.0,59.1989,59.1989,59.1781,59.1989,1800.0
2014-09-17 15:25:00,85.46,85.47,85.43,85.43,1800.0,59.185,59.1919,59.1642,59.1642,1800.0
2014-09-17 15:30:00,85.43,85.45,85.33,85.33,9000.0,59.1642,59.1781,59.095,59.095,9000.0
2014-09-17 15:35:00,85.37,85.37,85.37,85.37,1200.0,59.1227,59.1227,59.1227,59.1227,1200.0
2014-09-17 15:40:00,85.33,85.37,85.33,85.37,1600.0,59.095,59.1227,59.095,59.1227,1600.0
2014-09-17 15:45:00,85.35,85.35,85.35,85.35,200.0,59.1088,59.1088,59.1088,59.1088,200.0
2014-09-17 15:50:00,85.37,85.37,85.36,85.36,1100.0,59.1227,59.1227,59.1158,59.1158,1100.0
2014-09-17 15:55:00,85.36,85.37,85.31,85.37,1400.0,59.1158,59.1227,59.0811,59.1227,1400.0
2014-09-18 09:30:00,85.36,85.37,85.3,85.3,5500.0,59.1158,59.1227,59.0742,59.0742,5500.0
2014-09-18 09:35:00,85.3,85.3,85.3,85.3,0.0,59.0742,59.0742,59.0742,59.0742,0.0
2014-09-18 09:40:00,85.33,85.34,85.32,85.32,2200.0,59.095,59.1019,59.0881,59.0881,2200.0
2014-09-18 09:45:00,85.32,85.32,85.31,85.32,300.0,59.0881,59.0881,59.0811,59.0881,300.0
2014-09-18 09:50:00,85.32,85.32,85.32,85.32,1000.0,59.0881,59.0881,59.0881,59.0881,1000.0
2014-09-18 09:55:00,85.32,85.32,85.3,85.32,8200.0,59.0881,59.0881,59.0742,59.0881,8200.0
2014-09-18 10:00:00,85.32,85.32,85.27,85.27,500.0,59.0881,59.0881,59.0534,59.0534,500.0
2014-09-18 10:05:00,85.28,85.28,85.28,85.28,200.0,59.0604,59.0604,59.0604,59.0604,200.0
2014-09-18 10:10:00,85.28,85.28,85.28,85.28,0.0,59.0604,59.0604,59.0604,59.0604,0.0
2014-09-18 10:15:00,85.28,85.28,85.27,85.27,900.0,59.0604,59.0604,59.0534,59.0534,900.0
2014-09-18 10:20:00,85.28,85.28,85.28,85.28,200.0,59.0604,59.0604,59.0604,59.0604,200.0
2014-09-18 10:25:00,85.28,85.35,85.26,85.35,20200.0,59.0604,59.1088,59.0465,59.1088,20200.0
2014-09-18 10:30:00,85.37,85.39,85.3,85.31,8500.0,59.1227,59.1365,59.0742,59.0811,8500.0
2014-09-18 10:35:00,85.31,85.34,85.31,85.32,8500.0,59.0811,59.1019,59.0811,59.0881,8500.0
2014-09-18 10:40:00,85.32,85.34,85.31,85.34,2200.0,59.0881,59.1019,59.0811,59.1019,2200.0
2014-09-18 10:45:00,85.34,85.34,85.28,85.33,3200.0,59.1019,59.1019,59.0604,59.095,3200.0
2014-09-18 10:50:00,85.26,85.32,85.23,85.28,2200.0,59.0465,59.0881,59.0257,59.0604,2200.0
2014-09-18 10:55:00,85.28,85.29,85.27,85.29,800.0,59.0604,59.0673,59.0534,59.0673,800.0
2014-09-18 11:00:00,85.33,85.33,85.27,85.28,1800.0,59.095,59.095,59.0534,59.0604,1800.0
2014-09-18 11:05:00,85.25,85.35,85.25,85.35,2700.0,59.0396,59.1088,59.0396,59.1088,2700.0
2014-09-18 11:10:00,85.34,85.34,85.27,85.31,6400.0,59.1019,59.1019,59.0534,59.0811,6400.0
2014-09-18 11:15:00,85.34,85.36,85.34,85.34,2100.0,59.1019,59.1158,59.1019,59.1019,2100.0
2014-09-18 11:20:00,85.34,85.34,85.34,85.34,0.0,59.1019,59.1019,59.1019,59.1019,0.0
2014-09-18 11:25:00,85.34,85.34,85.34,85.34,300.0,59.1019,59.1019,59.1019,59.1019,300.0
2014-09-18 11:30:00,85.35,85.38,85.29,85.38,900.0,59.1088,59.1296,59.0673,59.1296,900.0
2014-09-18 11:35:00,85.37,85.37,85.32,85.32,1000.0,59.1227,59.1227,59.0881,59.0881,1000.0
2014-09-18 11:40:00,85.34,85.37,85.32,85.37,600.0,59.1019,59.1227,59.0881,59.1227,600.0
2014-09-18 11:45:00,85.3,85.3,85.25,85.25,1100.0,59.0742,59.0742,59.0396,59.0396,1100.0
2014-09-18 11:50:00,85.33,85.37,85.33,85.37,7800.0,59.095,59.1227,59.095,59.1227,7800.0
2014-09-18 11:55:00,85.37,85.41,85.32,85.4,8500.0,59.1227,59.1504,59.0881,59.1435,8500.0
2014-09-18 12:00:00,85.4,85.41,85.33,85.35,3000.0,59.1435,59.1504,59.095,59.1088,3000.0
2014-09-18 12:05:00,85.4,85.42,85.4,85.41,600.0,59.1435,59.1573,59.1435,59.1504,600.0
2014-09-18 12:10:00,85.39,85.41,85.36,85.36,1300.0,59.1365,59.1504,59.1158,59.1158,1300.0
2014-09-18 12:15:00,85.38,85.41,85.38,85.41,1000.0,59.1296,59.1504,59.1296,59.1504,1000.0
2014-09-18 12:20:00,85.35,85.38,85.35,85.37,2600.0,59.1088,59.1296,59.1088,59.1227,2600.0
2014-09-18 12:25:00,85.35,85.39,85.35,85.36,16500.0,59.1088,59.1365,59.1088,59.1158,16500.0
2014-09-18 12:30:00,85.37,85.38,85.35,85.35,9300.0,59.1227,59.1296,59.1088,59.1088,9300.0
2014-09-18 12:35:00,85.38,85.38,85.37,85.37,800.0,59.1296,59.1296,59.1227,59.1227,800.0
2014-09-18 12:40:00,85.37,85.37,85.37,85.37,0.0,59.1227,59.1227,59.1227,59.1227,0.0
2014-09-18 12:45:00,85.38,85.39,85.38,85.39,600.0,59.1296,59.1365,59.1296,59.1365,600.0
2014-09-18 12:50:00,85.39,85.39,85.38,85.38,600.0,59.1365,59.1365,59.1296,59.1296,600.0
2014-09-18 12:55:00,85.39,85.39,85.37,85.39,1000.0,59.1365,59.1365,59.1227,59.1365,1000.0
2014-09-18 13:00:00,85.37,85.37,85.29,85.37,2300.0,59.1227,59.1227,59.0673,59.1227,2300.0
2014-09-18 13:05:00,85.36,85.36,85.3,85.3,2100.0,59.1158,59.1158,59.0742,59.0742,2100.0
2014-09-18 13:10:00,85.3,85.3,85.3,85.3,0.0,59.0742,59.0742,59.0742,59.0742,0.0
2014-09-18 13:15:00,85.35,85.37,85.33,85.35,1500.0,59.1088,59.1227,59.095,59.1088,1500.0
2014-09-18 13:20:00,85.33,85.34,85.33,85.34,400.0,59.095,59.1019,59.095,59.1019,400.0
2014-09-18 13:25:00,85.37,85.37,85.37,85.37,100.0,59.1227,59.1227,59.1227,59.1227,100.0
2014-09-18 13:30:00,85.35,85.4,85.35,85.39,1400.0,59.1088,59.1435,59.1088,59.1365,1400.0
2014-09-18 13:35:00,85.37,85.4,85.35,85.35,2200.0,59.1227,59.1435,59.1088,59.1088,2200.0
2014-09-18 13:40:00,85.39,85.4,85.37,85.37,1100.0,59.1365,59.1435,59.1227,59.1227,1100.0
2014-09-18 13:45:00,85.38,85.38,85.33,85.33,600.0,59.1296,59.1296,59.095,59.095,600.0
2014-09-18 13:50:00,85.37,85.38,85.33,85.38,500.0,59.1227,59.1296,59.095,59.1296,500.0
2014-09-18 13:55:00,85.36,85.36,85.34,85.34,1200.0,59.1158,59.1158,59.1019,59.1019,1200.0
2014-09-18 14:00:00,85.33,85.36,85.33,85.34,1100.0,59.095,59.1158,59.095,59.1019,1100.0
2014-09-18 14:05:00,85.34,85.36,85.34,85.34,500.0,59.1019,59.1158,59.1019,59.1019,500.0
2014-09-18 14:10:00,85.35,85.36,85.33,85.36,8100.0,59.1088,59.1158,59.095,59.1158,8100.0
2014-09-18 14:15:00,85.33,85.35,85.33,85.33,300.0,59.095,59.1088,59.095,59.095,300.0
2014-09-18 14:20:00,85.35,85.35,85.35,85.35,200.0,59.1088,59.1088,59.1088,59.1088,200.0
2014-09-18 14:25:00,85.35,85.35,85.33,85.33,1700.0,59.1088,59.1088,59.095,59.095,1700.0
2014-09-18 14:30:00,85.35,85.35,85.34,85.34,2400.0,59.1088,59.1088,59.1019,59.1019,2400.0
2014-09-18 14:35:00,85.35,85.35,85.34,85.34,2600.0,59.1088,59.1088,59.1019,59.1019,2600.0
2014-09-18 14:40:00,85.36,85.36,85.36,85.36,700.0,59.1158,59.1158,59.1158,59.1158,700.0
2014-09-18 14:45:00,85.35,85.36,85.35,85.35,600.0,59.1088,59.1158,59.1088,59.1088,600.0
2014-09-18 14:50:00,85.35,85.35,85.35,85.35,400.0,59.1088,59.1088,59.1088,59.1088,400.0
2014-09-18 14:55:00,85.36,85.36,85.36,85.36,1000.0,59.1158,59.1158,59.1158,59.1158,1000.0
2014-09-18 15:00:00,85.36,85.37,85.36,85.37,1200.0,59.1158,59.1227,59.1158,59.1227,1200.0
2014-09-18 15:05:00,85.36,85.37,85.33,85.34,3500.0,59.1158,59.1227,59.095,59.1019,3500.0
2014-09-18 15:10:00,85.34,85.36,85.34,85.36,1900.0,59.1019,59.1158,59.1019,59.1158,1900.0
2014-09-18 15:15:00,85.35,85.35,85.35,85.35,500.0,59.1088,59.1088,59.1088,59.1088,500.0
2014-09-18 15:20:00,85.37,85.37,85.35,85.35,600.0,59.1227,59.1227,59.1088,59.1088,600.0
2014-09-18 15:25:00,85.35,85.37,85.35,85.35,5400.0,59.1088,59.1227,59.1088,59.1088,5400.0
2014-09-18 15:30:00,85.35,85.37,85.35,85.35,3900.0,59.1088,59.1227,59.1088,59.1088,3900.0
2014-09-18 15:35:00,85.35,85.35,85.35,85.35,300.0,59.1088,59.1088,59.1088,59.1088,300.0
2014-09-18 15:40:00,85.37,85.38,85.37,85.38,600.0,59.1227,59.1296,59.1227,59.1296,600.0
2014-09-18 15:45:00,85.38,85.38,85.38,85.38,200.0,59.1296,59.1296,59.1296,59.1296,200.0
2014-09-18 15:50:00,85.37,85.37,85.36,85.37,4100.0,59.1227,59.1227,59.1158,59.1227,4100.0
2014-09-18 15:55:00,85.37,85.37,85.34,85.37,4300.0,59.1227,59.1227,59.1019,59.1227,4300.0
2014-09-19 09:30:00,85.44,85.49,85.42,85.44,5300.0,59.1712,59.2058,59.1573,59.1712,5300.0
2014-09-19 09:35:00,85.47,85.48,85.44,85.44,1800.0,59.1919,59.1989,59.1712,59.1712,1800.0
2014-09-19 09:40:00,85.44,85.44,85.44,85.44,0.0,59.1712,59.1712,59.1712,59.1712,0.0
2014-09-19 09:45:00,85.43,85.44,85.4,85.42,700.0,59.1642,59.1712,59.1435,59.1573,700.0
2014-09-19 09:50:00,85.42,85.42,85.42,85.42,0.0,59.1573,59.1573,59.1573,59.1573,0.0
2014-09-19 09:55:00,85.45,85.45,85.45,85.45,100.0,59.1781,59.1781,59.1781,59.1781,100.0
2014-09-19 10:00:00,85.4,85.45,85.4,85.45,3500.0,59.1435,59.1781,59.1435,59.1781,3500.0
2014-09-19 10:05:00,85.41,85.45,85.41,85.45,1300.0,59.1504,59.1781,59.1504,59.1781,1300.0
2014-09-19 10:10:00,85.41,85.42,85.41,85.42,600.0,59.1504,59.1573,59.1504,59.1573,600.0
2014-09-19 10:15:00,85.42,85.42,85.42,85.42,100.0,59.1573,59.1573,59.1573,59.1573,100.0
2014-09-19 10:20:00,85.34,85.42,85.34,85.42,900.0,59.1019,59.1573,59.1019,59.1573,900.0
2014-09-19 10:25:00,85.41,85.44,85.41,85.44,900.0,59.1504,59.1712,59.1504,59.1712,900.0
2014-09-19 10:30:00,85.4,85.42,85.4,85.42,800.0,59.1435,59.1573,59.1435,59.1573,800.0
2014-09-19 10:35:00,85.42,85.42,85.42,85.42,0.0,59.1573,59.1573,59.1573,59.1573,0.0
2014-09-19 10:40:00,85.41,85.41,85.41,85.41,800.0,59.1504,59.1504,59.1504,59.1504,800.0
2014-09-19 10:45:00,85.4,85.4,85.4,85.4,700.0,59.1435,59.1435,59.1435,59.1435,700.0
2014-09-19 10:50:00,85.4,85.45,85.4,85.44,1300.0,59.1435,59.1781,59.1435,59.1712,1300.0
2014-09-19 10:55:00,85.42,85.42,85.42,85.42,100.0,59.1573,59.1573,59.1573,59.1573,100.0
2014-09-19 11:00:00,85.44,85.44,85.44,85.44,100.0,59.1712,59.1712,59.1712,59.1712,100.0
2014-09-19 11:05:00,85.46,85.49,85.42,85.47,1000.0,59.185,59.2058,59.1573,59.1919,1000.0
2014-09-19 11:10:00,85.48,85.48,85.48,85.48,100.0,59.1989,59.1989,59.1989,59.1989,100.0
2014-09-19 11:15:00,85.48,85.48,85.48,85.48,0.0,59.1989,59.1989,59.1989,59.1989,0.0
2014-09-19 11:20:00,85.43,85.43,85.43,85.43,400.0,59.1642,59.1642,59.1642,59.1642,400.0
2014-09-19 11:25:00,85.46,85.46,85.46,85.46,800.0,59.185,59.185,59.185,59.185,800.0
2014-09-19 11:30:00,85.43,85.46,85.43,85.46,600.0,59.1642,59.185,59.1642,59.185,600.0
2014-09-19 11:35:00,85.5,85.5,85.5,85.5,100.0,59.2127,59.2127,59.2127,59.2127,100.0
2014-09-19 11:40:00,85.54,85.54,85.47,85.49,800.0,59.2404,59.2404,59.1919,59.2058,800.0
2014-09-19 11:45:00,85.56,85.56,85.55,85.55,400.0,59.2543,59.2543,59.2473,59.2473,400.0
2014-09-19 11:50:00,85.52,85.54,85.52,85.53,6500.0,59.2266,59.2404,59.2266,59.2335,6500.0
2014-09-19 11:55:00,85.51,85.51,85.51,85.51,100.0,59.2196,59.2196,59.2196,59.2196,100.0
2014-09-19 12:00:00,85.54,85.55,85.54,85.55,300.0,59.2404,59.2473,59.2404,59.2473,300.0
2014-09-19 12:05:00,85.55,85.55,85.55,85.55,0.0,59.2473,59.2473,59.2473,59.2473,0.0
2014-09-19 12:10:00,85.55,85.55,85.55,85.55,0.0,59.2473,59.2473,59.2473,59.2473,0.0
2014-09-19 12:15:00,85.55,85.55,85.55,85.55,0.0,59.2473,59.2473,59.2473,59.2473,0.0
2014-09-19 12:20:00,85.55,85.55,85.55,85.55,0.0,59.2473,59.2473,59.2473,59.2473,0.0
2014-09-19 12:25:00,85.54,85.54,85.54,85.54,300.0,59.2404,59.2404,59.2404,59.2404,300.0
2014-09-19 12:30:00,85.54,85.54,85.54,85.54,0.0,59.2404,59.2404,59.2404,59.2404,0.0
2014-09-19 12:35:00,85.52,85.52,85.52,85.52,200.0,59.2266,59.2266,59.2266,59.2266,200.0
2014-09-19 12:40:00,85.53,85.55,85.5,85.55,2800.0,59.2335,59.2473,59.2127,59.2473,2800.0
2014-09-19 12:45:00,85.5,85.55,85.5,85.51,900.0,59.2127,59.2473,59.2127,59.2196,900.0
2014-09-19 12:50:00,85.54,85.54,85.53,85.53,1800.0,59.2404,59.2404,59.2335,59.2335,1800.0
2014-09-19 12:55:00,85.53,85.53,85.53,85.53,0.0,59.2335,59.2335,59.2335,59.2335,0.0
2014-09-19 13:00:00,85.51,85.51,85.51,85.51,100.0,59.2196,59.2196,59.2196,59.2196,100.0
2014-09-19 13:05:00,85.52,85.52,85.52,85.52,500.0,59.2266,59.2266,59.2266,59.2266,500.0
2014-09-19 13:10:00,85.53,85.55,85.53,85.54,9800.0,59.2335,59.2473,59.2335,59.2404,9800.0
2014-09-19 13:15:00,85.54,85.55,85.54,85.55,2400.0,59.2404,59.2473,59.2404,59.2473,2400.0
2014-09-19 13:20:00,85.55,85.55,85.54,85.54,1000.0,59.2473,59.2473,59.2404,59.2404,1000.0
2014-09-19 13:25:00,85.54,85.55,85.53,85.54,7600.0,59.2404,59.2473,59.2335,59.2404,7600.0
2014-09-19 13:30:00,85.51,85.54,85.51,85.53,2800.0,59.2196,59.2404,59.2196,59.2335,2800.0
2014-09-19 13:35:00,85.53,85.54,85.51,85.51,600.0,59.2335,59.2404,59.2196,59.2196,600.0
2014-09-19 13:40:00,85.52,85.53,85.52,85.53,11800.0,59.2266,59.2335,59.2266,59.2335,11800.0
2014-09-19 13:45:00,85.54,85.54,85.52,85.52,1200.0,59.2404,59.2404,59.2266,59.2266,1200.0
2014-09-19 13:50:00,85.52,85.52,85.52,85.52,700.0,59.2266,59.2266,59.2266,59.2266,700.0
2014-09-19 13:55:00,85.52,85.53,85.52,85.53,200.0,59.2266,59.2335,59.2266,59.2335,200.0
2014-09-19 14:00:00,85.54,85.57,85.53,85.55,2400.0,59.2404,59.2612,59.2335,59.2473,2400.0
2014-09-19 14:05:00,85.55,85.57,85.55,85.55,300.0,59.2473,59.2612,59.2473,59.2473,300.0
2014-09-19 14:10:00,85.54,85.54,85.54,85.54,200.0,59.2404,59.2404,59.2404,59.2404,200.0
2014-09-19 14:15:00,85.56,85.59,85.56,85.57,3700.0,59.2543,59.275,59.2543,59.2612,3700.0
2014-09-19 14:20:00,85.57,85.58,85.57,85.57,2600.0,59.2612,59.2681,59.2612,59.2612,2600.0
2014-09-19 14:25:00,85.57,85.58,85.56,85.58,5200.0,59.2612,59.2681,59.2543,59.2681,5200.0
2014-09-19 14:30:00,85.58,85.58,85.55,85.57,2000.0,59.2681,59.2681,59.2473,59.2612,2000.0
2014-09-19 14:35:00,85.57,85.57,85.55,85.56,1000.0,59.2612,59.2612,59.2473,59.2543,1000.0
2014-09-19 14:40:00,85.58,85.58,85.57,85.57,900.0,59.2681,59.2681,59.2612,59.2612,900.0
2014-09-19 14:45:00,85.55,85.55,85.55,85.55,200.0,59.2473,59.2473,59.2473,59.2473,200.0
2014-09-19 14:50:00,85.58,85.58,85.55,85.55,1000.0,59.2681,59.2681,59.2473,59.2473,1000.0
2014-09-19 14:55:00,85.55,85.55,85.55,85.55,0.0,59.2473,59.2473,59.2473,59.2473,0.0
2014-09-19 15:00:00,85.56,85.56,85.56,85.56,600.0,59.2543,59.2543,59.2543,59.2543,600.0
2014-09-19 15:05:00,85.57,85.57,85.56,85.56,600.0,59.2612,59.2612,59.2543,59.2543,600.0
2014-09-19 15:10:00,85.55,85.57,85.55,85.57,1000.0,59.2473,59.2612,59.2473,59.2612,1000.0
2014-09-19 15:15:00,85.57,85.62,85.56,85.59,51400.0,59.2612,59.2958,59.2543,59.275,51400.0
2014-09-19 15:20:00,85.57,85.57,85.57,85.57,100.0,59.2612,59.2612,59.2612,59.2612,100.0
2014-09-19 15:25:00,85.59,85.63,85.57,85.63,10100.0,59.275,59.3028,59.2612,59.3028,10100.0
2014-09-19 15:30:00,85.61,85.63,85.6,85.61,3500.0,59.2889,59.3028,59.282,59.2889,3500.0
2014-09-19 15:35:00,85.6,85.6,85.59,85.59,1600.0,59.282,59.282,59.275,59.275,1600.0
2014-09-19 15:40:00,85.59,85.63,85.59,85.63,1400.0,59.275,59.3028,59.275,59.3028,1400.0
2014-09-19 15:45:00,85.65,85.67,85.6,85.64,4400.0,59.3166,59.3305,59.282,59.3097,4400.0
2014-09-19 15:50:00,85.61,85.64,85.61,85.63,1200.0,59.2889,59.3097,59.2889,59.3028,1200.0
2014-09-19 15:55:00,85.62,85.64,85.62,85.62,4400.0,59.2958,59.3097,59.2958,59.2958,4400.0
2014-09-22 09:30:00,85.73,85.74,85.64,85.67,7000.0,59.372,59.3789,59.3097,59.3305,7000.0
2014-09-22 09:35:00,85.66,85.68,85.66,85.68,600.0,59.3235,59.3374,59.3235,59.3374,600.0
2014-09-22 09:40:00,85.68,85.68,85.68,85.68,0.0,59.3374,59.3374,59.3374,59.3374,0.0
2014-09-22 09:45:00,85.69,85.71,85.69,85.7,50300.0,59.3443,59.3582,59.3443,59.3512,50300.0
2014-09-22 09:50:00,85.7,85.7,85.69,85.69,2000.0,59.3512,59.3512,59.3443,59.3443,2000.0
2014-09-22 09:55:00,85.64,85.7,85.64,85.7,2600.0,59.3097,59.3512,59.3097,59.3512,2600.0
2014-09-22 10:00:00,85.69,85.7,85.69,85.7,1500.0,59.3443,59.3512,59.3443,59.3512,1500.0
2014-09-22 10:05:00,85.66,85.68,85.66,85.67,3200.0,59.3235,59.3374,59.3235,59.3305,3200.0
2014-09-22 10:10:00,85.67,85.67,85.67,85.67,0.0,59.3305,59.3305,59.3305,59.3305,0.0
2014-09-22 10:15:00,85.68,85.69,85.68,85.69,400.0,59.3374,59.3443,59.3374,59.3443,400.0
2014-09-22 10:20:00,85.69,85.7,85.69,85.69,1600.0,59.3443,59.3512,59.3443,59.3443,1600.0
2014-09-22 10:25:00,85.69,85.71,85.68,85.69,2700.0,59.3443,59.3582,59.3374,59.3443,2700.0
2014-09-22 10:30:00,85.68,85.68,85.65,85.65,900.0,59.3374,59.3374,59.3166,59.3166,900.0
2014-09-22 10:35:00,85.7,85.7,85.7,85.7,900.0,59.3512,59.3512,59.3512,59.3512,900.0
2014-09-22 10:40:00,85.69,85.69,85.69,85.69,1000.0,59.3443,59.3443,59.3443,59.3443,1000.0
2014-09-22 10:45:00,85.67,85.7,85.67,85.7,8200.0,59.3305,59.3512,59.3305,59.3512,8200.0
2014-09-22 10:50:00,85.7,85.71,85.69,85.7,6300.0,59.3512,59.3582,59.3443,59.3512,6300.0
2014-09-22 10:55:00,85.69,85.69,85.67,85.69,35500.0,59.3443,59.3443,59.3305,59.3443,35500.0
2014-09-22 11:00:00,85.68,85.71,85.67,85.69,1400.0,59.3374,59.3582,59.3305,59.3443,1400.0
2014-09-22 11:05:00,85.69,85.69,85.68,85.68,1600.0,59.3443,59.3443,59.3374,59.3374,1600.0
2014-09-22 11:10:00,85.68,85.69,85.68,85.69,500.0,59.3374,59.3443,59.3374,59.3443,500.0
2014-09-22 11:15:00,85.68,85.68,85.68,85.68,300.0,59.3374,59.3374,59.3374,59.3374,300.0
2014-09-22 11:20:00,85.68,85.75,85.68,85.75,4200.0,59.3374,59.3859,59.3374,59.3859,4200.0
2014-09-22 11:25:00,85.75,85.76,85.71,85.71,5100.0,59.3859,59.3928,59.3582,59.3582,5100.0
2014-09-22 11:30:00,85.76,85.76,85.69,85.76,24600.0,59.3928,59.3928,59.3443,59.3928,24600.0
2014-09-22 11:35:00,85.71,85.77,85.71,85.77,1200.0,59.3582,59.3997,59.3582,59.3997,1200.0
2014-09-22 11:40:00,85.73,85.77,85.71,85.75,1000.0,59.372,59.3997,59.3582,59.3859,1000.0
2014-09-22 11:45:00,85.77,85.79,85.77,85.79,1100.0,59.3997,59.4136,59.3997,59.4136,1100.0
2014-09-22 11:50:00,85.77,85.78,85.76,85.76,600.0,59.3997,59.4066,59.3928,59.3928,600.0
2014-09-22 11:55:00,85.76,85.76,85.75,85.75,900.0,59.3928,59.3928,59.3859,59.3859,900.0
2014-09-22 12:00:00,85.77,85.78,85.73,85.78,5400.0,59.3997,59.4066,59.372,59.4066,5400.0
2014-09-22 12:05:00,85.76,85.78,85.76,85.78,7700.0,59.3928,59.4066,59.3928,59.4066,7700.0
2014-09-22 12:10:00,85.77,85.77,85.73,85.73,2100.0,59.3997,59.3997,59.372,59.372,2100.0
2014-09-22 12:15:00,85.73,85.73,85.73,85.73,0.0,59.372,59.372,59.372,59.372,0.0
2014-09-22 12:20:00,85.73,85.73,85.73,85.73,0.0,59.372,59.372,59.372,59.372,0.0
2014-09-22 12:25:00,85.76,85.76,85.75,85.75,600.0,59.3928,59.3928,59.3859,59.3859,600.0
2014-09-22 12:30:00,85.75,85.75,85.75,85.75,0.0,59.3859,59.3859,59.3859,59.3859,0.0
2014-09-22 12:35:00,85.77,85.78,85.73,85.78,3700.0,59.3997,59.4066,59.372,59.4066,3700.0
2014-09-22 12:40:00,85.73,85.77,85.73,85.77,700.0,59.372,59.3997,59.372,59.3997,700.0
2014-09-22 12:45:00,85.73,85.75,85.7,85.75,600.0,59.372,59.3859,59.3512,59.3859,600.0
2014-09-22 12:50:00,85.76,85.77,85.76,85.77,1200.0,59.3928,59.3997,59.3928,59.3997,1200.0
2014-09-22 12:55:00,85.73,85.77,85.73,85.76,3000.0,59.372,59.3997,59.372,59.3928,3000.0
2014-09-22 13:00:00,85.76,85.76,85.76,85.76,0.0,59.3928,59.3928,59.3928,59.3928,0.0
2014-09-22 13:05:00,85.77,85.77,85.77,85.77,200.0,59.3997,59.3997,59.3997,59.3997,200.0
2014-09-22 13:10:00,85.72,85.78,85.72,85.77,3400.0,59.3651,59.4066,59.3651,59.3997,3400.0
2014-09-22 13:15:00,85.77,85.77,85.77,85.77,700.0,59.3997,59.3997,59.3997,59.3997,700.0
2014-09-22 13:20:00,85.74,85.74,85.74,85.74,900.0,59.3789,59.3789,59.3789,59.3789,900.0
2014-09-22 13:25:00,85.77,85.77,85.73,85.77,800.0,59.3997,59.3997,59.372,59.3997,800.0
2014-09-22 13:30:00,85.77,85.77,85.76,85.77,700.0,59.3997,59.3997,59.3928,59.3997,700.0
2014-09-22 13:35:00,85.75,85.75,85.75,85.75,200.0,59.3859,59.3859,59.3859,59.3859,200.0
2014-09-22 13:40:00,85.7,85.75,85.7,85.71,300.0,59.3512,59.3859,59.3512,59.3582,300.0
2014-09-22 13:45:00,85.73,85.73,85.73,85.73,500.0,59.372,59.372,59.372,59.372,500.0
2014-09-22 13:50:00,85.74,85.74,85.72,85.74,800.0,59.3789,59.3789,59.3651,59.3789,800.0
2014-09-22 13:55:00,85.71,85.73,85.71,85.73,800.0,59.3582,59.372,59.3582,59.372,800.0
2014-09-22 14:00:00,85.71,85.71,85.71,85.71,1200.0,59.3582,59.3582,59.3582,59.3582,1200.0
2014-09-22 14:05:00,85.71,85.73,85.68,85.73,1900.0,59.3582,59.372,59.3374,59.372,1900.0
2014-09-22 14:10:00,85.73,85.74,85.73,85.74,600.0,59.372,59.3789,59.372,59.3789,600.0
2014-09-22 14:15:00,85.75,85.76,85.71,85.75,7300.0,59.3859,59.3928,59.3582,59.3859,7300.0
2014-09-22 14:20:00,85.73,85.75,85.73,85.75,400.0,59.372,59.3859,59.372,59.3859,400.0
2014-09-22 14:25:00,85.76,85.76,85.73,85.73,200.0,59.3928,59.3928,59.372,59.372,200.0
2014-09-22 14:30:00,85.76,85.77,85.76,85.77,2500.0,59.3928,59.3997,59.3928,59.3997,2500.0
2014-09-22 14:35:00,85.77,85.77,85.77,85.77,800.0,59.3997,59.3997,59.3997,59.3997,800.0
2014-09-22 14:40:00,85.76,85.77,85.76,85.77,600.0,59.3928,59.3997,59.3928,59.3997,600.0
2014-09-22 14:45:00,85.75,85.76,85.72,85.76,1000.0,59.3859,59.3928,59.3651,59.3928,1000.0
2014-09-22 14:50:00,85.76,85.76,85.73,85.73,900.0,59.3928,59.3928,59.372,59.372,900.0
2014-09-22 14:55:00,85.73,85.74,85.73,85.74,200.0,59.372,59.3789,59.372,59.3789,200.0
2014-09-22 15:00:00,85.78,85.79,85.73,85.79,6400.0,59.4066,59.4136,59.372,59.4136,6400.0
2014-09-22 15:05:00,85.79,85.81,85.78,85.81,15400.0,59.4136,59.4274,59.4066,59.4274,15400.0
2014-09-22 15:10:00,85.81,85.81,85.78,85.8,8800.0,59.4274,59.4274,59.4066,59.4205,8800.0
2014-09-22 15:15:00,85.8,85.8,85.76,85.78,17700.0,59.4205,59.4205,59.3928,59.4066,17700.0
2014-09-22 15:20:00,85.81,85.81,85.78,85.79,11400.0,59.4274,59.4274,59.4066,59.4136,11400.0
2014-09-22 15:25:00,85.8,85.81,85.79,85.79,7800.0,59.4205,59.4274,59.4136,59.4136,7800.0
2014-09-22 15:30:00,85.8,85.84,85.8,85.84,10100.0,59.4205,59.4482,59.4205,59.4482,10100.0
2014-09-22 15:35:00,85.84,85.84,85.81,85.84,12400.0,59.4482,59.4482,59.4274,59.4482,12400.0
2014-09-22 15:40:00,85.83,85.84,85.81,85.84,18800.0,59.4413,59.4482,59.4274,59.4482,18800.0
2014-09-22 15:45:00,85.81,85.84,85.81,85.84,115800.0,59.4274,59.4482,59.4274,59.4482,115800.0
2014-09-22 15:50:00,85.85,85.85,85.84,85.85,2300.0,59.4551,59.4551,59.4482,59.4551,2300.0
2014-09-22 15:55:00,85.83,85.84,85.8,85.81,4800.0,59.4413,59.4482,59.4205,59.4274,4800.0
2014-09-23 09:30:00,85.81,85.85,85.75,85.75,6200.0,59.4274,59.4551,59.3859,59.3859,6200.0
2014-09-23 09:35:00,85.81,85.81,85.79,85.81,2200.0,59.4274,59.4274,59.4136,59.4274,2200.0
2014-09-23 09:40:00,85.8,85.82,85.77,85.82,1500.0,59.4205,59.4343,59.3997,59.4343,1500.0
2014-09-23 09:45:00,85.82,85.86,85.82,85.85,2100.0,59.4343,59.462,59.4343,59.4551,2100.0
2014-09-23 09:50:00,85.82,85.85,85.8,85.83,2200.0,59.4343,59.4551,59.4205,59.4413,2200.0
2014-09-23 09:55:00,85.8,85.84,85.8,85.83,1000.0,59.4205,59.4482,59.4205,59.4413,1000.0
2014-09-23 10:00:00,85.84,85.84,85.8,85.8,2200.0,59.4482,59.4482,59.4205,59.4205,2200.0
2014-09-23 10:05:00,85.81,85.83,85.81,85.83,1100.0,59.4274,59.4413,59.4274,59.4413,1100.0
2014-09-23 10:10:00,85.83,85.83,85.83,85.83,600.0,59.4413,59.4413,59.4413,59.4413,600.0
2014-09-23 10:15:00,85.83,85.83,85.79,85.81,6900.0,59.4413,59.4413,59.4136,59.4274,6900.0
2014-09-23 10:20:00,85.78,85.81,85.78,85.81,900.0,59.4066,59.4274,59.4066,59.4274,900.0
2014-09-23 10:25:00,85.81,85.81,85.8,85.8,1800.0,59.4274,59.4274,59.4205,59.4205,1800.0
2014-09-23 10:30:00,85.83,85.83,85.82,85.82,700.0,59.4413,59.4413,59.4343,59.4343,700.0
2014-09-23 10:35:00,85.82,85.82,85.75,85.81,1200.0,59.4343,59.4343,59.3859,59.4274,1200.0
2014-09-23 10:40:00,85.75,85.82,85.75,85.82,1300.0,59.3859,59.4343,59.3859,59.4343,1300.0
2014-09-23 10:45:00,85.79,85.81,85.76,85.8,2500.0,59.4136,59.4274,59.3928,59.4205,2500.0
2014-09-23 10:50:00,85.81,85.81,85.77,85.81,2500.0,59.4274,59.4274,59.3997,59.4274,2500.0
2014-09-23 10:55:00,85.81,85.81,85.77,85.77,6300.0,59.4274,59.4274,59.3997,59.3997,6300.0
2014-09-23 11:00:00,85.81,85.81,85.78,85.8,900.0,59.4274,59.4274,59.4066,59.4205,900.0
2014-09-23 11:05:00,85.79,85.79,85.79,85.79,700.0,59.4136,59.4136,59.4136,59.4136,700.0
2014-09-23 11:10:00,85.79,85.81,85.79,85.8,1100.0,59.4136,59.4274,59.4136,59.4205,1100.0
2014-09-23 11:15:00,85.81,85.83,85.8,85.83,800.0,59.4274,59.4413,59.4205,59.4413,800.0
2014-09-23 11:20:00,85.83,85.83,85.78,85.78,600.0,59.4413,59.4413,59.4066,59.4066,600.0
2014-09-23 11:25:00,85.79,85.82,85.79,85.81,1200.0,59.4136,59.4343,59.4136,59.4274,1200.0
2014-09-23 11:30:00,85.81,85.82,85.81,85.81,5000.0,59.4274,59.4343,59.4274,59.4274,5000.0
2014-09-23 11:35:00,85.81,85.82,85.81,85.81,2300.0,59.4274,59.4343,59.4274,59.4274,2300.0
2014-09-23 11:40:00,85.82,85.82,85.8,85.81,3900.0,59.4343,59.4343,59.4205,59.4274,3900.0
2014-09-23 11:45:00,85.8,85.81,85.8,85.81,1200.0,59.4205,59.4274,59.4205,59.4274,1200.0
2014-09-23 11:50:00,85.81,85.81,85.8,85.8,1400.0,59.4274,59.4274,59.4205,59.4205,1400.0
2014-09-23 11:55:00,85.81,85.81,85.8,85.81,1800.0,59.4274,59.4274,59.4205,59.4274,1800.0
2014-09-23 12:00:00,85.8,85.81,85.8,85.8,1500.0,59.4205,59.4274,59.4205,59.4205,1500.0
2014-09-23 12:05:00,85.8,85.8,85.78,85.8,400.0,59.4205,59.4205,59.4066,59.4205,400.0
2014-09-23 12:10:00,85.79,85.8,85.78,85.79,9500.0,59.4136,59.4205,59.4066,59.4136,9500.0
2014-09-23 12:15:00,85.78,85.8,85.78,85.79,4400.0,59.4066,59.4205,59.4066,59.4136,4400.0
2014-09-23 12:20:00,85.78,85.79,85.78,85.79,500.0,59.4066,59.4136,59.4066,59.4136,500.0
2014-09-23 12:25:00,85.78,85.8,85.78,85.78,1700.0,59.4066,59.4205,59.4066,59.4066,1700.0
2014-09-23 12:30:00,85.79,85.8,85.78,85.8,3600.0,59.4136,59.4205,59.4066,59.4205,3600.0
2014-09-23 12:35:00,85.79,85.79,85.79,85.79,500.0,59.4136,59.4136,59.4136,59.4136,500.0
2014-09-23 12:40:00,85.79,85.79,85.78,85.79,1000.0,59.4136,59.4136,59.4066,59.4136,1000.0
2014-09-23 12:45:00,85.79,85.79,85.79,85.79,600.0,59.4136,59.4136,59.4136,59.4136,600.0
2014-09-23 12:50:00,85.79,85.79,85.78,85.78,2800.0,59.4136,59.4136,59.4066,59.4066,2800.0
2014-09-23 12:55:00,85.79,85.79,85.79,85.79,700.0,59.4136,59.4136,59.4136,59.4136,700.0
2014-09-23 13:00:00,85.79,85.8,85.79,85.8,3000.0,59.4136,59.4205,59.4136,59.4205,3000.0
2014-09-23 13:05:00,85.8,85.85,85.78,85.85,2900.0,59.4205,59.4551,59.4066,59.4551,2900.0
2014-09-23 13:10:00,85.83,85.83,85.8,85.81,1800.0,59.4413,59.4413,59.4205,59.4274,1800.0
2014-09-23 13:15:00,85.81,85.86,85.81,85.84,4300.0,59.4274,59.462,59.4274,59.4482,4300.0
2014-09-23 13:20:00,85.84,85.84,85.83,85.84,1300.0,59.4482,59.4482,59.4413,59.4482,1300.0
2014-09-23 13:25:00,85.84,85.86,85.84,85.86,1900.0,59.4482,59.462,59.4482,59.462,1900.0
2014-09-23 13:30:00,85.86,85.87,85.84,85.86,8700.0,59.462,59.469,59.4482,59.462,8700.0
2014-09-23 13:35:00,85.85,85.85,85.8,85.82,16900.0,59.4551,59.4551,59.4205,59.4343,16900.0
2014-09-23 13:40:00,85.82,85.84,85.78,85.82,11000.0,59.4343,59.4482,59.4066,59.4343,11000.0
2014-09-23 13:45:00,85.82,85.84,85.77,85.79,9900.0,59.4343,59.4482,59.3997,59.4136,9900.0
2014-09-23 13:50:00,85.79,85.8,85.77,85.8,9600.0,59.4136,59.4205,59.3997,59.4205,9600.0
2014-09-23 13:55:00,85.8,85.84,85.79,85.83,6700.0,59.4205,59.4482,59.4136,59.4413,6700.0
2014-09-23 14:00:00,85.83,85.84,85.78,85.78,6400.0,59.4413,59.4482,59.4066,59.4066,6400.0
2014-09-23 14:05:00,85.78,85.83,85.77,85.81,10400.0,59.4066,59.4413,59.3997,59.4274,10400.0
2014-09-23 14:10:00,85.81,85.83,85.8,85.83,3100.0,59.4274,59.4413,59.4205,59.4413,3100.0
2014-09-23 14:15:00,85.8,85.83,85.8,85.8,3600.0,59.4205,59.4413,59.4205,59.4205,3600.0
2014-09-23 14:20:00,85.8,85.81,85.79,85.8,2500.0,59.4205,59.4274,59.4136,59.4205,2500.0
2014-09-23 14:25:00,85.81,85.81,85.8,85.8,200.0,59.4274,59.4274,59.4205,59.4205,200.0
2014-09-23 14:30:00,85.79,85.82,85.79,85.81,800.0,59.4136,59.4343,59.4136,59.4274,800.0
2014-09-23 14:35:00,85.81,85.81,85.76,85.8,11500.0,59.4274,59.4274,59.3928,59.4205,11500.0
2014-09-23 14:40:00,85.8,85.83,85.79,85.81,8900.0,59.4205,59.4413,59.4136,59.4274,8900.0
2014-09-23 14:45:00,85.82,85.83,85.81,85.82,7300.0,59.4343,59.4413,59.4274,59.4343,7300.0
2014-09-23 14:50:00,85.8,85.81,85.79,85.81,4100.0,59.4205,59.4274,59.4136,59.4274,4100.0
2014-09-23 14:55:00,85.81,85.81,85.78,85.78,800.0,59.4274,59.4274,59.4066,59.4066,800.0
2014-09-23 15:00:00,85.81,85.83,85.77,85.8,3500.0,59.4274,59.4413,59.3997,59.4205,3500.0
2014-09-23 15:05:00,85.81,85.82,85.8,85.81,65400.0,59.4274,59.4343,59.4205,59.4274,65400.0
2014-09-23 15:10:00,85.81,85.81,85.81,85.81,0.0,59.4274,59.4274,59.4274,59.4274,0.0
2014-09-23 15:15:00,85.82,85.84,85.8,85.82,4800.0,59.4343,59.4482,59.4205,59.4343,4800.0
2014-09-23 15:20:00,85.81,85.82,85.81,85.81,1400.0,59.4274,59.4343,59.4274,59.4274,1400.0
2014-09-23 15:25:00,85.81,85.82,85.8,85.81,3800.0,59.4274,59.4343,59.4205,59.4274,3800.0
2014-09-23 15:30:00,85.81,85.81,85.81,85.81,2200.0,59.4274,59.4274,59.4274,59.4274,2200.0
2014-09-23 15:35:00,85.81,85.81,85.8,85.81,1600.0,59.4274,59.4274,59.4205,59.4274,1600.0
2014-09-23 15:40:00,85.8,85.8,85.79,85.79,3000.0,59.4205,59.4205,59.4136,59.4136,3000.0
2014-09-23 15:45:00,85.81,85.84,85.79,85.79,4700.0,59.4274,59.4482,59.4136,59.4136,4700.0
2014-09-23 15:50:00,85.79,85.83,85.79,85.82,5100.0,59.4136,59.4413,59.4136,59.4343,5100.0
2014-09-23 15:55:00,85.82,85.84,85.77,85.77,3900.0,59.4343,59.4482,59.3997,59.3997,3900.0
2014-09-24 09:30:00,85.82,85.82,85.82,85.82,3500.0,59.4343,59.4343,59.4343,59.4343,3500.0
2014-09-24 09:35:00,85.82,85.82,85.82,85.82,100.0,59.4343,59.4343,59.4343,59.4343,100.0
2014-09-24 09:40:00,85.71,85.77,85.71,85.75,700.0,59.3582,59.3997,59.3582,59.3859,700.0
2014-09-24 09:45:00,85.75,85.78,85.74,85.78,1400.0,59.3859,59.4066,59.3789,59.4066,1400.0
2014-09-24 09:50:00,85.77,85.77,85.76,85.76,1300.0,59.3997,59.3997,59.3928,59.3928,1300.0
2014-09-24 09:55:00,85.78,85.78,85.77,85.77,300.0,59.4066,59.4066,59.3997,59.3997,300.0
2014-09-24 10:00:00,85.76,85.78,85.73,85.77,4100.0,59.3928,59.4066,59.372,59.3997,4100.0
2014-09-24 10:05:00,85.77,85.77,85.77,85.77,0.0,59.3997,59.3997,59.3997,59.3997,0.0
2014-09-24 10:10:00,85.75,85.75,85.75,85.75,200.0,59.3859,59.3859,59.3859,59.3859,200.0
2014-09-24 10:15:00,85.78,85.78,85.78,85.78,600.0,59.4066,59.4066,59.4066,59.4066,600.0
2014-09-24 10:20:00,85.76,85.76,85.76,85.76,200.0,59.3928,59.3928,59.3928,59.3928,200.0
2014-09-24 10:25:00,85.77,85.78,85.76,85.76,800.0,59.3997,59.4066,59.3928,59.3928,800.0
2014-09-24 10:30:00,85.77,85.77,85.77,85.77,1300.0,59.3997,59.3997,59.3997,59.3997,1300.0
2014-09-24 10:35:00,85.78,85.78,85.78,85.78,11500.0,59.4066,59.4066,59.4066,59.4066,11500.0
2014-09-24 10:40:00,85.78,85.78,85.77,85.78,2500.0,59.4066,59.4066,59.3997,59.4066,2500.0
2014-09-24 10:45:00,85.77,85.78,85.77,85.77,7000.0,59.3997,59.4066,59.3997,59.3997,7000.0
2014-09-24 10:50:00,85.78,85.78,85.78,85.78,600.0,59.4066,59.4066,59.4066,59.4066,600.0
2014-09-24 10:55:00,85.76,85.76,85.76,85.76,600.0,59.3928,59.3928,59.3928,59.3928,600.0
2014-09-24 11:00:00,85.78,85.78,85.77,85.77,400.0,59.4066,59.4066,59.3997,59.3997,400.0
2014-09-24 11:05:00,85.78,85.78,85.77,85.77,200.0,59.4066,59.4066,59.3997,59.3997,200.0
2014-09-24 11:10:00,85.77,85.77,85.77,85.77,0.0,59.3997,59.3997,59.3997,59.3997,0.0
2014-09-24 11:15:00,85.77,85.78,85.76,85.76,900.0,59.3997,59.4066,59.3928,59.3928,900.0
2014-09-24 11:20:00,85.76,85.76,85.75,85.75,400.0,59.3928,59.3928,59.3859,59.3859,400.0
2014-09-24 11:25:00,85.73,85.75,85.73,85.75,1400.0,59.372,59.3859,59.372,59.3859,1400.0
2014-09-24 11:30:00,85.77,85.77,85.73,85.77,1100.0,59.3997,59.3997,59.372,59.3997,1100.0
2014-09-24 11:35:00,85.75,85.75,85.75,85.75,100.0,59.3859,59.3859,59.3859,59.3859,100.0
2014-09-24 11:40:00,85.75,85.76,85.75,85.76,2200.0,59.3859,59.3928,59.3859,59.3928,2200.0
2014-09-24 11:45:00,85.77,85.77,85.72,85.72,1100.0,59.3997,59.3997,59.3651,59.3651,1100.0
2014-09-24 11:50:00,85.74,85.74,85.74,85.74,900.0,59.3789,59.3789,59.3789,59.3789,900.0
2014-09-24 11:55:00,85.75,85.77,85.75,85.76,5100.0,59.3859,59.3997,59.3859,59.3928,5100.0
2014-09-24 12:00:00,85.78,85.78,85.78,85.78,700.0,59.4066,59.4066,59.4066,59.4066,700.0
2014-09-24 12:05:00,85.78,85.78,85.78,85.78,100.0,59.4066,59.4066,59.4066,59.4066,100.0
2014-09-24 12:10:00,85.77,85.77,85.77,85.77,100.0,59.3997,59.3997,59.3997,59.3997,100.0
2014-09-24 12:15:00,85.7,85.76,85.7,85.75,800.0,59.3512,59.3928,59.3512,59.3859,800.0
2014-09-24 12:20:00,85.73,85.73,85.71,85.71,700.0,59.372,59.372,59.3582,59.3582,700.0
2014-09-24 12:25:00,85.75,85.75,85.75,85.75,100.0,59.3859,59.3859,59.3859,59.3859,100.0
2014-09-24 12:30:00,85.72,85.72,85.71,85.71,800.0,59.3651,59.3651,59.3582,59.3582,800.0
2014-09-24 12:35:00,85.72,85.72,85.72,85.72,500.0,59.3651,59.3651,59.3651,59.3651,500.0
2014-09-24 12:40:00,85.77,85.77,85.74,85.77,700.0,59.3997,59.3997,59.3789,59.3997,700.0
2014-09-24 12:45:00,85.7,85.75,85.7,85.75,1200.0,59.3512,59.3859,59.3512,59.3859,1200.0
2014-09-24 12:50:00,85.71,85.71,85.71,85.71,400.0,59.3582,59.3582,59.3582,59.3582,400.0
2014-09-24 12:55:00,85.71,85.71,85.71,85.71,0.0,59.3582,59.3582,59.3582,59.3582,0.0
2014-09-24 13:00:00,85.76,85.77,85.76,85.77,1300.0,59.3928,59.3997,59.3928,59.3997,1300.0
2014-09-24 13:05:00,85.72,85.74,85.69,85.74,1200.0,59.3651,59.3789,59.3443,59.3789,1200.0
2014-09-24 13:10:00,85.74,85.77,85.73,85.77,2000.0,59.3789,59.3997,59.372,59.3997,2000.0
2014-09-24 13:15:00,85.76,85.77,85.76,85.77,400.0,59.3928,59.3997,59.3928,59.3997,400.0
2014-09-24 13:20:00,85.77,85.77,85.77,85.77,0.0,59.3997,59.3997,59.3997,59.3997,0.0
2014-09-24 13:25:00,85.75,85.75,85.75,85.75,200.0,59.3859,59.3859,59.3859,59.3859,200.0
2014-09-24 13:30:00,85.72,85.72,85.71,85.71,500.0,59.3651,59.3651,59.3582,59.3582,500.0
2014-09-24 13:35:00,85.75,85.75,85.71,85.71,4300.0,59.3859,59.3859,59.3582,59.3582,4300.0
2014-09-24 13:40:00,85.71,85.71,85.71,85.71,400.0,59.3582,59.3582,59.3582,59.3582,400.0
2014-09-24 13:45:00,85.71,85.71,85.71,85.71,700.0,59.3582,59.3582,59.3582,59.3582,700.0
2014-09-24 13:50:00,85.69,85.71,85.69,85.69,1100.0,59.3443,59.3582,59.3443,59.3443,1100.0
2014-09-24 13:55:00,85.68,85.71,85.68,85.69,1200.0,59.3374,59.3582,59.3374,59.3443,1200.0
2014-09-24 14:00:00,85.7,85.71,85.66,85.68,4700.0,59.3512,59.3582,59.3235,59.3374,4700.0
2014-09-24 14:05:00,85.68,85.68,85.68,85.68,0.0,59.3374,59.3374,59.3374,59.3374,0.0
2014-09-24 14:10:00,85.66,85.69,85.66,85.69,1000.0,59.3235,59.3443,59.3235,59.3443,1000.0
2014-09-24 14:15:00,85.66,85.71,85.66,85.71,2000.0,59.3235,59.3582,59.3235,59.3582,2000.0
2014-09-24 14:20:00,85.71,85.71,85.65,85.68,3100.0,59.3582,59.3582,59.3166,59.3374,3100.0
2014-09-24 14:25:00,85.65,85.69,85.62,85.66,3200.0,59.3166,59.3443,59.2958,59.3235,3200.0
2014-09-24 14:30:00,85.66,85.66,85.65,85.65,1500.0,59.3235,59.3235,59.3166,59.3166,1500.0
2014-09-24 14:35:00,85.68,85.69,85.66,85.66,11500.0,59.3374,59.3443,59.3235,59.3235,11500.0
2014-09-24 14:40:00,85.66,85.66,85.65,85.65,3500.0,59.3235,59.3235,59.3166,59.3166,3500.0
2014-09-24 14:45:00,85.64,85.65,85.62,85.63,3900.0,59.3097,59.3166,59.2958,59.3028,3900.0
2014-09-24 14:50:00,85.63,85.64,85.6,85.61,1300.0,59.3028,59.3097,59.282,59.2889,1300.0
2014-09-24 14:55:00,85.62,85.66,85.59,85.66,2600.0,59.2958,59.3235,59.275,59.3235,2600.0
2014-09-24 15:00:00,85.59,85.65,85.59,85.6,6100.0,59.275,59.3166,59.275,59.282,6100.0
2014-09-24 15:05:00,85.63,85.63,85.63,85.63,2600.0,59.3028,59.3028,59.3028,59.3028,2600.0
2014-09-24 15:10:00,85.63,85.67,85.63,85.67,400.0,59.3028,59.3305,59.3028,59.3305,400.0
2014-09-24 15:15:00,85.63,85.64,85.63,85.64,300.0,59.3028,59.3097,59.3028,59.3097,300.0
2014-09-24 15:20:00,85.66,85.66,85.63,85.63,1000.0,59.3235,59.3235,59.3028,59.3028,1000.0
2014-09-24 15:25:00,85.63,85.66,85.62,85.66,1600.0,59.3028,59.3235,59.2958,59.3235,1600.0
2014-09-24 15:30:00,85.65,85.67,85.65,85.67,500.0,59.3166,59.3305,59.3166,59.3305,500.0
2014-09-24 15:35:00,85.66,85.68,85.62,85.63,1300.0,59.3235,59.3374,59.2958,59.3028,1300.0
2014-09-24 15:40:00,85.65,85.66,85.61,85.61,4600.0,59.3166,59.3235,59.2889,59.2889,4600.0
2014-09-24 15:45:00,85.62,85.67,85.61,85.66,9200.0,59.2958,59.3305,59.2889,59.3235,9200.0
2014-09-24 15:50:00,85.64,85.67,85.64,85.67,6900.0,59.3097,59.3305,59.3097,59.3305,6900.0
2014-09-24 15:55:00,85.67,85.69,85.65,85.69,3600.0,59.3305,59.3443,59.3166,59.3443,3600.0
2014-09-25 09:30:00,85.76,85.87,85.76,85.87,3400.0,59.3928,59.469,59.3928,59.469,3400.0
2014-09-25 09:35:00,85.78,85.78,85.78,85.78,700.0,59.4066,59.4066,59.4066,59.4066,700.0
2014-09-25 09:40:00,85.78,85.84,85.78,85.79,2700.0,59.4066,59.4482,59.4066,59.4136,2700.0
2014-09-25 09:45:00,85.8,85.86,85.74,85.86,900.0,59.4205,59.462,59.3789,59.462,900.0
2014-09-25 09:50:00,85.82,85.87,85.82,85.86,500.0,59.4343,59.469,59.4343,59.462,500.0
2014-09-25 09:55:00,85.86,85.86,85.8,85.84,1800.0,59.462,59.462,59.4205,59.4482,1800.0
2014-09-25 10:00:00,85.87,85.87,85.78,85.78,2000.0,59.469,59.469,59.4066,59.4066,2000.0
2014-09-25 10:05:00,85.76,85.82,85.76,85.79,400.0,59.3928,59.4343,59.3928,59.4136,400.0
2014-09-25 10:10:00,85.79,85.79,85.79,85.79,100.0,59.4136,59.4136,59.4136,59.4136,100.0
2014-09-25 10:15:00,85.86,85.86,85.79,85.85,2700.0,59.462,59.462,59.4136,59.4551,2700.0
2014-09-25 10:20:00,85.87,85.89,85.83,85.89,5600.0,59.469,59.4828,59.4413,59.4828,5600.0
2014-09-25 10:25:00,85.82,85.82,85.82,85.82,100.0,59.4343,59.4343,59.4343,59.4343,100.0
2014-09-25 10:30:00,85.82,85.82,85.82,85.82,0.0,59.4343,59.4343,59.4343,59.4343,0.0
2014-09-25 10:35:00,85.88,85.88,85.83,85.83,1200.0,59.4759,59.4759,59.4413,59.4413,1200.0
2014-09-25 10:40:00,85.86,85.89,85.86,85.89,300.0,59.462,59.4828,59.462,59.4828,300.0
2014-09-25 10:45:00,85.89,85.89,85.89,85.89,300.0,59.4828,59.4828,59.4828,59.4828,300.0
2014-09-25 10:50:00,85.86,85.87,85.83,85.87,700.0,59.462,59.469,59.4413,59.469,700.0
2014-09-25 10:55:00,85.84,85.84,85.84,85.84,1300.0,59.4482,59.4482,59.4482,59.4482,1300.0
2014-09-25 11:00:00,85.84,85.84,85.84,85.84,0.0,59.4482,59.4482,59.4482,59.4482,0.0
2014-09-25 11:05:00,85.86,85.86,85.83,85.83,300.0,59.462,59.462,59.4413,59.4413,300.0
2014-09-25 11:10:00,85.83,85.83,85.81,85.82,1700.0,59.4413,59.4413,59.4274,59.4343,1700.0
2014-09-25 11:15:00,85.84,85.85,85.82,85.84,700.0,59.4482,59.4551,59.4343,59.4482,700.0
2014-09-25 11:20:00,85.84,85.85,85.81,85.83,4900.0,59.4482,59.4551,59.4274,59.4413,4900.0
2014-09-25 11:25:00,85.83,85.84,85.81,85.81,1200.0,59.4413,59.4482,59.4274,59.4274,1200.0
2014-09-25 11:30:00,85.81,85.81,85.81,85.81,0.0,59.4274,59.4274,59.4274,59.4274,0.0
2014-09-25 11:35:00,85.85,85.85,85.81,85.81,4200.0,59.4551,59.4551,59.4274,59.4274,4200.0
2014-09-25 11:40:00,85.85,85.9,85.85,85.9,17700.0,59.4551,59.4897,59.4551,59.4897,17700.0
2014-09-25 11:45:00,85.88,85.9,85.83,85.83,8200.0,59.4759,59.4897,59.4413,59.4413,8200.0
2014-09-25 11:50:00,85.83,85.9,85.83,85.9,1900.0,59.4413,59.4897,59.4413,59.4897,1900.0
2014-09-25 11:55:00,85.89,85.91,85.85,85.9,2000.0,59.4828,59.4967,59.4551,59.4897,2000.0
2014-09-25 12:00:00,85.91,85.93,85.87,85.87,300.0,59.4967,59.5105,59.469,59.469,300.0
2014-09-25 12:05:00,85.92,85.93,85.92,85.92,1800.0,59.5036,59.5105,59.5036,59.5036,1800.0
2014-09-25 12:10:00,85.92,85.93,85.91,85.91,1700.0,59.5036,59.5105,59.4967,59.4967,1700.0
2014-09-25 12:15:00,85.9,85.9,85.89,85.89,1600.0,59.4897,59.4897,59.4828,59.4828,1600.0
2014-09-25 12:20:00,85.88,85.88,85.87,85.88,3800.0,59.4759,59.4759,59.469,59.4759,3800.0
2014-09-25 12:25:00,85.87,85.89,85.87,85.88,3200.0,59.469,59.4828,59.469,59.4759,3200.0
2014-09-25 12:30:00,85.89,85.89,85.88,85.88,7100.0,59.4828,59.4828,59.4759,59.4759,7100.0
2014-09-25 12:35:00,85.88,85.9,85.88,85.9,2500.0,59.4759,59.4897,59.4759,59.4897,2500.0
2014-09-25 12:40:00,85.9,85.9,85.84,85.87,16300.0,59.4897,59.4897,59.4482,59.469,16300.0
2014-09-25 12:45:00,85.88,85.88,85.82,85.82,17100.0,59.4759,59.4759,59.4343,59.4343,17100.0
2014-09-25 12:50:00,85.8,85.81,85.8,85.8,1200.0,59.4205,59.4274,59.4205,59.4205,1200.0
2014-09-25 12:55:00,85.8,85.82,85.8,85.82,5400.0,59.4205,59.4343,59.4205,59.4343,5400.0
2014-09-25 13:00:00,85.83,85.84,85.8,85.84,5800.0,59.4413,59.4482,59.4205,59.4482,5800.0
2014-09-25 13:05:00,85.84,85.9,85.84,85.9,11800.0,59.4482,59.4897,59.4482,59.4897,11800.0
2014-09-25 13:10:00,85.87,85.88,85.85,85.88,1000.0,59.469,59.4759,59.4551,59.4759,1000.0
2014-09-25 13:15:00,85.88,85.9,85.86,85.86,800.0,59.4759,59.4897,59.462,59.462,800.0
2014-09-25 13:20:00,85.86,85.86,85.84,85.84,800.0,59.462,59.462,59.4482,59.4482,800.0
2014-09-25 13:25:00,85.87,85.87,85.85,85.85,400.0,59.469,59.469,59.4551,59.4551,400.0
2014-09-25 13:30:00,85.87,85.89,85.85,85.85,1700.0,59.469,59.4828,59.4551,59.4551,1700.0
2014-09-25 13:35:00,85.89,85.89,85.83,85.86,2200.0,59.4828,59.4828,59.4413,59.462,2200.0
2014-09-25 13:40:00,85.86,85.89,85.83,85.89,900.0,59.462,59.4828,59.4413,59.4828,900.0
2014-09-25 13:45:00,85.88,85.89,85.83,85.87,3700.0,59.4759,59.4828,59.4413,59.469,3700.0
2014-09-25 13:50:00,85.89,85.89,85.89,85.89,100.0,59.4828,59.4828,59.4828,59.4828,100.0
2014-09-25 13:55:00,85.88,85.89,85.88,85.89,600.0,59.4759,59.4828,59.4759,59.4828,600.0
2014-09-25 14:00:00,85.89,85.89,85.89,85.89,500.0,59.4828,59.4828,59.4828,59.4828,500.0
2014-09-25 14:05:00,85.87,85.89,85.87,85.89,800.0,59.469,59.4828,59.469,59.4828,800.0
2014-09-25 14:10:00,85.81,85.85,85.79,85.81,5500.0,59.4274,59.4551,59.4136,59.4274,5500.0
2014-09-25 14:15:00,85.81,85.94,85.81,85.87,6400.0,59.4274,59.5174,59.4274,59.469,6400.0
2014-09-25 14:20:00,85.87,85.9,85.87,85.9,900.0,59.469,59.4897,59.469,59.4897,900.0
2014-09-25 14:25:00,85.9,85.9,85.9,85.9,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2014-09-25 14:30:00,85.88,85.9,85.88,85.9,300.0,59.4759,59.4897,59.4759,59.4897,300.0
2014-09-25 14:35:00,85.87,85.92,85.87,85.91,800.0,59.469,59.5036,59.469,59.4967,800.0
2014-09-25 14:40:00,85.91,85.91,85.89,85.89,900.0,59.4967,59.4967,59.4828,59.4828,900.0
2014-09-25 14:45:00,85.85,85.93,85.85,85.88,800.0,59.4551,59.5105,59.4551,59.4759,800.0
2014-09-25 14:50:00,85.88,85.88,85.88,85.88,100.0,59.4759,59.4759,59.4759,59.4759,100.0
2014-09-25 14:55:00,85.93,85.94,85.89,85.94,1300.0,59.5105,59.5174,59.4828,59.5174,1300.0
2014-09-25 15:00:00,85.93,85.93,85.92,85.92,600.0,59.5105,59.5105,59.5036,59.5036,600.0
2014-09-25 15:05:00,85.85,85.94,85.85,85.92,1800.0,59.4551,59.5174,59.4551,59.5036,1800.0
2014-09-25 15:10:00,85.93,85.94,85.87,85.94,900.0,59.5105,59.5174,59.469,59.5174,900.0
2014-09-25 15:15:00,85.91,85.94,85.87,85.92,3200.0,59.4967,59.5174,59.469,59.5036,3200.0
2014-09-25 15:20:00,85.9,85.93,85.89,85.93,1500.0,59.4897,59.5105,59.4828,59.5105,1500.0
2014-09-25 15:25:00,85.87,85.92,85.86,85.87,700.0,59.469,59.5036,59.462,59.469,700.0
2014-09-25 15:30:00,85.87,85.91,85.87,85.91,1100.0,59.469,59.4967,59.469,59.4967,1100.0
2014-09-25 15:35:00,85.87,85.9,85.84,85.87,15200.0,59.469,59.4897,59.4482,59.469,15200.0
2014-09-25 15:40:00,85.92,85.94,85.88,85.89,900.0,59.5036,59.5174,59.4759,59.4828,900.0
2014-09-25 15:45:00,85.92,85.96,85.92,85.93,3600.0,59.5036,59.5313,59.5036,59.5105,3600.0
2014-09-25 15:50:00,85.91,85.93,85.91,85.93,1600.0,59.4967,59.5105,59.4967,59.5105,1600.0
2014-09-25 15:55:00,85.93,85.97,85.9,85.93,5100.0,59.5105,59.5382,59.4897,59.5105,5100.0
2014-09-26 09:30:00,85.85,85.85,85.61,85.83,6800.0,59.4551,59.4551,59.2889,59.4413,6800.0
2014-09-26 09:35:00,85.62,85.62,85.62,85.62,400.0,59.2958,59.2958,59.2958,59.2958,400.0
2014-09-26 09:40:00,85.57,85.77,85.57,85.77,3200.0,59.2612,59.3997,59.2612,59.3997,3200.0
2014-09-26 09:45:00,85.77,85.8,85.57,85.57,2200.0,59.3997,59.4205,59.2612,59.2612,2200.0
2014-09-26 09:50:00,85.81,85.81,85.57,85.57,2100.0,59.4274,59.4274,59.2612,59.2612,2100.0
2014-09-26 09:55:00,85.57,85.61,85.54,85.59,8500.0,59.2612,59.2889,59.2404,59.275,8500.0
2014-09-26 10:00:00,85.55,85.6,85.51,85.6,5500.0,59.2473,59.282,59.2196,59.282,5500.0
2014-09-26 10:05:00,85.62,85.62,85.52,85.6,1300.0,59.2958,59.2958,59.2266,59.282,1300.0
2014-09-26 10:10:00,85.51,85.52,85.51,85.52,200.0,59.2196,59.2266,59.2196,59.2266,200.0
2014-09-26 10:15:00,85.59,85.59,85.55,85.55,500.0,59.275,59.275,59.2473,59.2473,500.0
2014-09-26 10:20:00,85.66,85.67,85.66,85.67,200.0,59.3235,59.3305,59.3235,59.3305,200.0
2014-09-26 10:25:00,85.67,85.67,85.56,85.67,1400.0,59.3305,59.3305,59.2543,59.3305,1400.0
2014-09-26 10:30:00,85.66,85.67,85.6,85.65,17700.0,59.3235,59.3305,59.282,59.3166,17700.0
2014-09-26 10:35:00,85.65,85.72,85.55,85.64,3500.0,59.3166,59.3651,59.2473,59.3097,3500.0
2014-09-26 10:40:00,85.7,85.72,85.63,85.63,3700.0,59.3512,59.3651,59.3028,59.3028,3700.0
2014-09-26 10:45:00,85.63,85.67,85.6,85.64,5900.0,59.3028,59.3305,59.282,59.3097,5900.0
2014-09-26 10:50:00,85.61,85.61,85.52,85.52,400.0,59.2889,59.2889,59.2266,59.2266,400.0
2014-09-26 10:55:00,85.52,85.68,85.52,85.68,1100.0,59.2266,59.3374,59.2266,59.3374,1100.0
2014-09-26 11:00:00,85.6,85.67,85.6,85.67,2900.0,59.282,59.3305,59.282,59.3305,2900.0
2014-09-26 11:05:00,85.68,85.68,85.63,85.64,4000.0,59.3374,59.3374,59.3028,59.3097,4000.0
2014-09-26 11:10:00,85.54,85.6,85.54,85.6,400.0,59.2404,59.282,59.2404,59.282,400.0
2014-09-26 11:15:00,85.64,85.69,85.64,85.69,700.0,59.3097,59.3443,59.3097,59.3443,700.0
2014-09-26 11:20:00,85.66,85.68,85.66,85.68,1200.0,59.3235,59.3374,59.3235,59.3374,1200.0
2014-09-26 11:25:00,85.67,85.68,85.65,85.67,1700.0,59.3305,59.3374,59.3166,59.3305,1700.0
2014-09-26 11:30:00,85.7,85.7,85.7,85.7,200.0,59.3512,59.3512,59.3512,59.3512,200.0
2014-09-26 11:35:00,85.72,85.72,85.65,85.67,4300.0,59.3651,59.3651,59.3166,59.3305,4300.0
2014-09-26 11:40:00,85.66,85.66,85.65,85.65,3700.0,59.3235,59.3235,59.3166,59.3166,3700.0
2014-09-26 11:45:00,85.67,85.67,85.65,85.66,3600.0,59.3305,59.3305,59.3166,59.3235,3600.0
2014-09-26 11:50:00,85.63,85.67,85.63,85.63,6400.0,59.3028,59.3305,59.3028,59.3028,6400.0
2014-09-26 11:55:00,85.63,85.65,85.63,85.65,2200.0,59.3028,59.3166,59.3028,59.3166,2200.0
2014-09-26 12:00:00,85.66,85.67,85.63,85.67,2500.0,59.3235,59.3305,59.3028,59.3305,2500.0
2014-09-26 12:05:00,85.67,85.67,85.61,85.61,3000.0,59.3305,59.3305,59.2889,59.2889,3000.0
2014-09-26 12:10:00,85.61,85.61,85.5,85.5,3700.0,59.2889,59.2889,59.2127,59.2127,3700.0
2014-09-26 12:15:00,85.59,85.59,85.59,85.59,100.0,59.275,59.275,59.275,59.275,100.0
2014-09-26 12:20:00,85.53,85.56,85.53,85.55,1700.0,59.2335,59.2543,59.2335,59.2473,1700.0
2014-09-26 12:25:00,85.55,85.55,85.55,85.55,200.0,59.2473,59.2473,59.2473,59.2473,200.0
2014-09-26 12:30:00,85.53,85.53,85.53,85.53,600.0,59.2335,59.2335,59.2335,59.2335,600.0
2014-09-26 12:35:00,85.55,85.55,85.55,85.55,200.0,59.2473,59.2473,59.2473,59.2473,200.0
2014-09-26 12:40:00,85.55,85.56,85.55,85.55,1300.0,59.2473,59.2543,59.2473,59.2473,1300.0
2014-09-26 12:45:00,85.57,85.57,85.54,85.57,8200.0,59.2612,59.2612,59.2404,59.2612,8200.0
2014-09-26 12:50:00,85.57,85.57,85.57,85.57,0.0,59.2612,59.2612,59.2612,59.2612,0.0
2014-09-26 12:55:00,85.57,85.59,85.55,85.59,6000.0,59.2612,59.275,59.2473,59.275,6000.0
2014-09-26 13:00:00,85.59,85.59,85.58,85.58,800.0,59.275,59.275,59.2681,59.2681,800.0
2014-09-26 13:05:00,85.58,85.58,85.58,85.58,500.0,59.2681,59.2681,59.2681,59.2681,500.0
2014-09-26 13:10:00,85.58,85.59,85.55,85.55,1400.0,59.2681,59.275,59.2473,59.2473,1400.0
2014-09-26 13:15:00,85.55,85.55,85.53,85.53,3100.0,59.2473,59.2473,59.2335,59.2335,3100.0
2014-09-26 13:20:00,85.55,85.55,85.53,85.53,700.0,59.2473,59.2473,59.2335,59.2335,700.0
2014-09-26 13:25:00,85.55,85.55,85.5,85.53,4400.0,59.2473,59.2473,59.2127,59.2335,4400.0
2014-09-26 13:30:00,85.5,85.59,85.5,85.53,43600.0,59.2127,59.275,59.2127,59.2335,43600.0
2014-09-26 13:35:00,85.62,85.62,85.61,85.61,2000.0,59.2958,59.2958,59.2889,59.2889,2000.0
2014-09-26 13:40:00,85.65,85.65,85.65,85.65,200.0,59.3166,59.3166,59.3166,59.3166,200.0
2014-09-26 13:45:00,85.64,85.65,85.63,85.63,1600.0,59.3097,59.3166,59.3028,59.3028,1600.0
2014-09-26 13:50:00,85.62,85.63,85.62,85.63,3100.0,59.2958,59.3028,59.2958,59.3028,3100.0
2014-09-26 13:55:00,85.65,85.65,85.64,85.65,2400.0,59.3166,59.3166,59.3097,59.3166,2400.0
2014-09-26 14:00:00,85.62,85.64,85.61,85.63,1400.0,59.2958,59.3097,59.2889,59.3028,1400.0
2014-09-26 14:05:00,85.58,85.63,85.58,85.62,2300.0,59.2681,59.3028,59.2681,59.2958,2300.0
2014-09-26 14:10:00,85.63,85.63,85.63,85.63,800.0,59.3028,59.3028,59.3028,59.3028,800.0
2014-09-26 14:15:00,85.63,85.64,85.63,85.64,400.0,59.3028,59.3097,59.3028,59.3097,400.0
2014-09-26 14:20:00,85.63,85.63,85.63,85.63,100.0,59.3028,59.3028,59.3028,59.3028,100.0
2014-09-26 14:25:00,85.64,85.64,85.59,85.59,1600.0,59.3097,59.3097,59.275,59.275,1600.0
2014-09-26 14:30:00,85.63,85.64,85.63,85.64,700.0,59.3028,59.3097,59.3028,59.3097,700.0
2014-09-26 14:35:00,85.64,85.64,85.64,85.64,0.0,59.3097,59.3097,59.3097,59.3097,0.0
2014-09-26 14:40:00,85.61,85.65,85.61,85.65,800.0,59.2889,59.3166,59.2889,59.3166,800.0
2014-09-26 14:45:00,85.66,85.67,85.64,85.65,2000.0,59.3235,59.3305,59.3097,59.3166,2000.0
2014-09-26 14:50:00,85.66,85.67,85.62,85.67,2100.0,59.3235,59.3305,59.2958,59.3305,2100.0
2014-09-26 14:55:00,85.66,85.66,85.58,85.64,500.0,59.3235,59.3235,59.2681,59.3097,500.0
2014-09-26 15:00:00,85.68,85.68,85.63,85.66,6200.0,59.3374,59.3374,59.3028,59.3235,6200.0
2014-09-26 15:05:00,85.67,85.67,85.67,85.67,100.0,59.3305,59.3305,59.3305,59.3305,100.0
2014-09-26 15:10:00,85.66,85.67,85.59,85.59,97100.0,59.3235,59.3305,59.275,59.275,97100.0
2014-09-26 15:15:00,85.64,85.64,85.62,85.62,1500.0,59.3097,59.3097,59.2958,59.2958,1500.0
2014-09-26 15:20:00,85.6,85.67,85.6,85.67,4500.0,59.282,59.3305,59.282,59.3305,4500.0
2014-09-26 15:25:00,85.66,85.68,85.65,85.67,1100.0,59.3235,59.3374,59.3166,59.3305,1100.0
2014-09-26 15:30:00,85.66,85.67,85.63,85.65,2200.0,59.3235,59.3305,59.3028,59.3166,2200.0
2014-09-26 15:35:00,85.67,85.68,85.66,85.66,800.0,59.3305,59.3374,59.3235,59.3235,800.0
2014-09-26 15:40:00,85.67,85.68,85.67,85.67,2300.0,59.3305,59.3374,59.3305,59.3305,2300.0
2014-09-26 15:45:00,85.67,85.68,85.67,85.68,700.0,59.3305,59.3374,59.3305,59.3374,700.0
2014-09-26 15:50:00,85.66,85.67,85.63,85.66,8500.0,59.3235,59.3305,59.3028,59.3235,8500.0
2014-09-26 15:55:00,85.66,85.69,85.66,85.68,1400.0,59.3235,59.3443,59.3235,59.3374,1400.0
2014-09-29 09:30:00,85.87,85.87,85.66,85.69,8800.0,59.469,59.469,59.3235,59.3443,8800.0
2014-09-29 09:35:00,85.76,85.78,85.69,85.77,500.0,59.3928,59.4066,59.3443,59.3997,500.0
2014-09-29 09:40:00,85.77,85.77,85.77,85.77,0.0,59.3997,59.3997,59.3997,59.3997,0.0
2014-09-29 09:45:00,85.73,85.76,85.73,85.76,1800.0,59.372,59.3928,59.372,59.3928,1800.0
2014-09-29 09:50:00,85.76,85.76,85.76,85.76,100.0,59.3928,59.3928,59.3928,59.3928,100.0
2014-09-29 09:55:00,85.76,85.83,85.75,85.8,7200.0,59.3928,59.4413,59.3859,59.4205,7200.0
2014-09-29 10:00:00,85.8,85.8,85.78,85.78,3200.0,59.4205,59.4205,59.4066,59.4066,3200.0
2014-09-29 10:05:00,85.78,85.78,85.78,85.78,1100.0,59.4066,59.4066,59.4066,59.4066,1100.0
2014-09-29 10:10:00,85.79,85.86,85.79,85.85,2200.0,59.4136,59.462,59.4136,59.4551,2200.0
2014-09-29 10:15:00,85.82,85.82,85.8,85.82,2400.0,59.4343,59.4343,59.4205,59.4343,2400.0
2014-09-29 10:20:00,85.81,85.82,85.76,85.8,2200.0,59.4274,59.4343,59.3928,59.4205,2200.0
2014-09-29 10:25:00,85.75,85.83,85.75,85.82,700.0,59.3859,59.4413,59.3859,59.4343,700.0
2014-09-29 10:30:00,85.87,85.87,85.81,85.81,600.0,59.469,59.469,59.4274,59.4274,600.0
2014-09-29 10:35:00,85.84,85.86,85.7,85.7,700.0,59.4482,59.462,59.3512,59.3512,700.0
2014-09-29 10:40:00,85.81,85.81,85.81,85.81,200.0,59.4274,59.4274,59.4274,59.4274,200.0
2014-09-29 10:45:00,85.86,85.86,85.84,85.84,1600.0,59.462,59.462,59.4482,59.4482,1600.0
2014-09-29 10:50:00,85.81,85.81,85.81,85.81,1200.0,59.4274,59.4274,59.4274,59.4274,1200.0
2014-09-29 10:55:00,85.81,85.81,85.75,85.75,900.0,59.4274,59.4274,59.3859,59.3859,900.0
2014-09-29 11:00:00,85.85,85.86,85.7,85.83,1800.0,59.4551,59.462,59.3512,59.4413,1800.0
2014-09-29 11:05:00,85.83,85.86,85.81,85.86,4600.0,59.4413,59.462,59.4274,59.462,4600.0
2014-09-29 11:10:00,85.84,85.86,85.83,85.86,1000.0,59.4482,59.462,59.4413,59.462,1000.0
2014-09-29 11:15:00,85.76,85.76,85.76,85.76,300.0,59.3928,59.3928,59.3928,59.3928,300.0
2014-09-29 11:20:00,85.75,85.86,85.75,85.86,500.0,59.3859,59.462,59.3859,59.462,500.0
2014-09-29 11:25:00,85.86,85.86,85.86,85.86,0.0,59.462,59.462,59.462,59.462,0.0
2014-09-29 11:30:00,85.82,85.85,85.8,85.85,2200.0,59.4343,59.4551,59.4205,59.4551,2200.0
2014-09-29 11:35:00,85.85,85.85,85.85,85.85,0.0,59.4551,59.4551,59.4551,59.4551,0.0
2014-09-29 11:40:00,85.81,85.86,85.8,85.8,2100.0,59.4274,59.462,59.4205,59.4205,2100.0
2014-09-29 11:45:00,85.83,85.85,85.8,85.81,1100.0,59.4413,59.4551,59.4205,59.4274,1100.0
2014-09-29 11:50:00,85.82,85.82,85.81,85.81,700.0,59.4343,59.4343,59.4274,59.4274,700.0
2014-09-29 11:55:00,85.81,85.82,85.75,85.78,6900.0,59.4274,59.4343,59.3859,59.4066,6900.0
2014-09-29 12:00:00,85.8,85.8,85.77,85.77,11400.0,59.4205,59.4205,59.3997,59.3997,11400.0
2014-09-29 12:05:00,85.8,85.8,85.75,85.75,600.0,59.4205,59.4205,59.3859,59.3859,600.0
2014-09-29 12:10:00,85.72,85.79,85.7,85.78,11900.0,59.3651,59.4136,59.3512,59.4066,11900.0
2014-09-29 12:15:00,85.78,85.78,85.71,85.76,18500.0,59.4066,59.4066,59.3582,59.3928,18500.0
2014-09-29 12:20:00,85.76,85.82,85.76,85.77,6100.0,59.3928,59.4343,59.3928,59.3997,6100.0
2014-09-29 12:25:00,85.77,85.82,85.77,85.77,8000.0,59.3997,59.4343,59.3997,59.3997,8000.0
2014-09-29 12:30:00,85.77,85.82,85.77,85.77,4000.0,59.3997,59.4343,59.3997,59.3997,4000.0
2014-09-29 12:35:00,85.77,85.77,85.74,85.76,4200.0,59.3997,59.3997,59.3789,59.3928,4200.0
2014-09-29 12:40:00,85.76,85.82,85.7,85.82,5300.0,59.3928,59.4343,59.3512,59.4343,5300.0
2014-09-29 12:45:00,85.79,85.8,85.78,85.78,1400.0,59.4136,59.4205,59.4066,59.4066,1400.0
2014-09-29 12:50:00,85.81,85.81,85.75,85.75,1000.0,59.4274,59.4274,59.3859,59.3859,1000.0
2014-09-29 12:55:00,85.74,85.76,85.74,85.76,1300.0,59.3789,59.3928,59.3789,59.3928,1300.0
2014-09-29 13:00:00,85.76,85.76,85.76,85.76,0.0,59.3928,59.3928,59.3928,59.3928,0.0
2014-09-29 13:05:00,85.75,85.75,85.75,85.75,600.0,59.3859,59.3859,59.3859,59.3859,600.0
2014-09-29 13:10:00,85.73,85.78,85.73,85.78,400.0,59.372,59.4066,59.372,59.4066,400.0
2014-09-29 13:15:00,85.79,85.81,85.77,85.77,400.0,59.4136,59.4274,59.3997,59.3997,400.0
2014-09-29 13:20:00,85.78,85.81,85.78,85.81,200.0,59.4066,59.4274,59.4066,59.4274,200.0
2014-09-29 13:25:00,85.76,85.81,85.76,85.77,800.0,59.3928,59.4274,59.3928,59.3997,800.0
2014-09-29 13:30:00,85.78,85.79,85.78,85.79,1000.0,59.4066,59.4136,59.4066,59.4136,1000.0
2014-09-29 13:35:00,85.78,85.8,85.75,85.76,7800.0,59.4066,59.4205,59.3859,59.3928,7800.0
2014-09-29 13:40:00,85.76,85.76,85.76,85.76,0.0,59.3928,59.3928,59.3928,59.3928,0.0
2014-09-29 13:45:00,85.79,85.79,85.77,85.77,700.0,59.4136,59.4136,59.3997,59.3997,700.0
2014-09-29 13:50:00,85.78,85.78,85.76,85.76,1000.0,59.4066,59.4066,59.3928,59.3928,1000.0
2014-09-29 13:55:00,85.77,85.79,85.77,85.79,3900.0,59.3997,59.4136,59.3997,59.4136,3900.0
2014-09-29 14:00:00,85.76,85.78,85.76,85.76,1600.0,59.3928,59.4066,59.3928,59.3928,1600.0
2014-09-29 14:05:00,85.78,85.79,85.7,85.75,6600.0,59.4066,59.4136,59.3512,59.3859,6600.0
2014-09-29 14:10:00,85.78,85.78,85.77,85.78,600.0,59.4066,59.4066,59.3997,59.4066,600.0
2014-09-29 14:15:00,85.76,85.76,85.71,85.72,3000.0,59.3928,59.3928,59.3582,59.3651,3000.0
2014-09-29 14:20:00,85.73,85.78,85.73,85.78,5600.0,59.372,59.4066,59.372,59.4066,5600.0
2014-09-29 14:25:00,85.78,85.78,85.75,85.75,800.0,59.4066,59.4066,59.3859,59.3859,800.0
2014-09-29 14:30:00,85.75,85.75,85.75,85.75,4000.0,59.3859,59.3859,59.3859,59.3859,4000.0
2014-09-29 14:35:00,85.76,85.78,85.75,85.78,400.0,59.3928,59.4066,59.3859,59.4066,400.0
2014-09-29 14:40:00,85.79,85.79,85.79,85.79,1100.0,59.4136,59.4136,59.4136,59.4136,1100.0
2014-09-29 14:45:00,85.75,85.77,85.7,85.76,4500.0,59.3859,59.3997,59.3512,59.3928,4500.0
2014-09-29 14:50:00,85.75,85.75,85.63,85.63,5400.0,59.3859,59.3859,59.3028,59.3028,5400.0
2014-09-29 14:55:00,85.69,85.71,85.63,85.71,4300.0,59.3443,59.3582,59.3028,59.3582,4300.0
2014-09-29 15:00:00,85.63,85.74,85.63,85.74,4700.0,59.3028,59.3789,59.3028,59.3789,4700.0
2014-09-29 15:05:00,85.71,85.72,85.69,85.72,3300.0,59.3582,59.3651,59.3443,59.3651,3300.0
2014-09-29 15:10:00,85.73,85.77,85.72,85.75,2200.0,59.372,59.3997,59.3651,59.3859,2200.0
2014-09-29 15:15:00,85.75,85.75,85.7,85.73,700.0,59.3859,59.3859,59.3512,59.372,700.0
2014-09-29 15:20:00,85.78,85.78,85.73,85.77,11200.0,59.4066,59.4066,59.372,59.3997,11200.0
2014-09-29 15:25:00,85.77,85.8,85.72,85.73,13100.0,59.3997,59.4205,59.3651,59.372,13100.0
2014-09-29 15:30:00,85.72,85.77,85.69,85.73,25300.0,59.3651,59.3997,59.3443,59.372,25300.0
2014-09-29 15:35:00,85.73,85.8,85.69,85.69,10600.0,59.372,59.4205,59.3443,59.3443,10600.0
2014-09-29 15:40:00,85.71,85.78,85.7,85.72,9900.0,59.3582,59.4066,59.3512,59.3651,9900.0
2014-09-29 15:45:00,85.73,85.78,85.67,85.72,58000.0,59.372,59.4066,59.3305,59.3651,58000.0
2014-09-29 15:50:00,85.72,85.79,85.7,85.76,12100.0,59.3651,59.4136,59.3512,59.3928,12100.0
2014-09-29 15:55:00,85.72,85.76,85.66,85.66,3300.0,59.3651,59.3928,59.3235,59.3235,3300.0
2014-09-30 09:30:00,85.78,85.81,85.71,85.74,21200.0,59.4066,59.4274,59.3582,59.3789,21200.0
2014-09-30 09:35:00,85.74,85.79,85.74,85.74,11200.0,59.3789,59.4136,59.3789,59.3789,11200.0
2014-09-30 09:40:00,85.75,85.77,85.75,85.77,12400.0,59.3859,59.3997,59.3859,59.3997,12400.0
2014-09-30 09:45:00,85.77,85.77,85.72,85.76,900.0,59.3997,59.3997,59.3651,59.3928,900.0
2014-09-30 09:50:00,85.76,85.77,85.76,85.77,5300.0,59.3928,59.3997,59.3928,59.3997,5300.0
2014-09-30 09:55:00,85.78,85.82,85.7,85.75,19400.0,59.4066,59.4343,59.3512,59.3859,19400.0
2014-09-30 10:00:00,85.76,85.82,85.7,85.82,6500.0,59.3928,59.4343,59.3512,59.4343,6500.0
2014-09-30 10:05:00,85.77,85.77,85.77,85.77,400.0,59.3997,59.3997,59.3997,59.3997,400.0
2014-09-30 10:10:00,85.81,85.82,85.71,85.74,5400.0,59.4274,59.4343,59.3582,59.3789,5400.0
2014-09-30 10:15:00,85.78,85.82,85.72,85.82,1500.0,59.4066,59.4343,59.3651,59.4343,1500.0
2014-09-30 10:20:00,85.77,85.85,85.77,85.8,10900.0,59.3997,59.4551,59.3997,59.4205,10900.0
2014-09-30 10:25:00,85.9,85.9,85.79,85.79,2200.0,59.4897,59.4897,59.4136,59.4136,2200.0
2014-09-30 10:30:00,85.81,85.88,85.79,85.88,9300.0,59.4274,59.4759,59.4136,59.4759,9300.0
2014-09-30 10:35:00,85.78,85.83,85.76,85.83,1900.0,59.4066,59.4413,59.3928,59.4413,1900.0
2014-09-30 10:40:00,85.7,85.78,85.7,85.78,1000.0,59.3512,59.4066,59.3512,59.4066,1000.0
2014-09-30 10:45:00,85.8,85.81,85.79,85.79,1200.0,59.4205,59.4274,59.4136,59.4136,1200.0
2014-09-30 10:50:00,85.73,85.81,85.72,85.8,6000.0,59.372,59.4274,59.3651,59.4205,6000.0
2014-09-30 10:55:00,85.77,85.84,85.75,85.84,4800.0,59.3997,59.4482,59.3859,59.4482,4800.0
2014-09-30 11:00:00,85.79,85.81,85.78,85.79,1100.0,59.4136,59.4274,59.4066,59.4136,1100.0
2014-09-30 11:05:00,85.86,85.86,85.81,85.81,6000.0,59.462,59.462,59.4274,59.4274,6000.0
2014-09-30 11:10:00,85.86,85.86,85.79,85.81,2800.0,59.462,59.462,59.4136,59.4274,2800.0
2014-09-30 11:15:00,85.79,85.86,85.76,85.76,54400.0,59.4136,59.462,59.3928,59.3928,54400.0
2014-09-30 11:20:00,85.83,85.83,85.83,85.83,400.0,59.4413,59.4413,59.4413,59.4413,400.0
2014-09-30 11:25:00,85.84,85.84,85.8,85.8,1000.0,59.4482,59.4482,59.4205,59.4205,1000.0
2014-09-30 11:30:00,85.84,85.84,85.84,85.84,1400.0,59.4482,59.4482,59.4482,59.4482,1400.0
2014-09-30 11:35:00,85.81,85.81,85.81,85.81,100.0,59.4274,59.4274,59.4274,59.4274,100.0
2014-09-30 11:40:00,85.81,85.81,85.81,85.81,0.0,59.4274,59.4274,59.4274,59.4274,0.0
2014-09-30 11:45:00,85.76,85.76,85.76,85.76,200.0,59.3928,59.3928,59.3928,59.3928,200.0
2014-09-30 11:50:00,85.82,85.82,85.8,85.8,400.0,59.4343,59.4343,59.4205,59.4205,400.0
2014-09-30 11:55:00,85.81,85.82,85.81,85.81,800.0,59.4274,59.4343,59.4274,59.4274,800.0
2014-09-30 12:00:00,85.83,85.83,85.76,85.83,4200.0,59.4413,59.4413,59.3928,59.4413,4200.0
2014-09-30 12:05:00,85.82,85.82,85.81,85.82,1200.0,59.4343,59.4343,59.4274,59.4343,1200.0
2014-09-30 12:10:00,85.82,85.83,85.81,85.81,1800.0,59.4343,59.4413,59.4274,59.4274,1800.0
2014-09-30 12:15:00,85.83,85.83,85.78,85.8,2500.0,59.4413,59.4413,59.4066,59.4205,2500.0
2014-09-30 12:20:00,85.8,85.83,85.8,85.83,1000.0,59.4205,59.4413,59.4205,59.4413,1000.0
2014-09-30 12:25:00,85.81,85.83,85.78,85.78,2000.0,59.4274,59.4413,59.4066,59.4066,2000.0
2014-09-30 12:30:00,85.8,85.81,85.8,85.8,1200.0,59.4205,59.4274,59.4205,59.4205,1200.0
2014-09-30 12:35:00,85.82,85.82,85.82,85.82,100.0,59.4343,59.4343,59.4343,59.4343,100.0
2014-09-30 12:40:00,85.81,85.81,85.8,85.8,200.0,59.4274,59.4274,59.4205,59.4205,200.0
2014-09-30 12:45:00,85.8,85.81,85.8,85.81,200.0,59.4205,59.4274,59.4205,59.4274,200.0
2014-09-30 12:50:00,85.81,85.81,85.81,85.81,0.0,59.4274,59.4274,59.4274,59.4274,0.0
2014-09-30 12:55:00,85.81,85.81,85.81,85.81,0.0,59.4274,59.4274,59.4274,59.4274,0.0
2014-09-30 13:00:00,85.81,85.81,85.78,85.78,200.0,59.4274,59.4274,59.4066,59.4066,200.0
2014-09-30 13:05:00,85.81,85.81,85.8,85.81,1000.0,59.4274,59.4274,59.4205,59.4274,1000.0
2014-09-30 13:10:00,85.82,85.82,85.79,85.81,2200.0,59.4343,59.4343,59.4136,59.4274,2200.0
2014-09-30 13:15:00,85.8,85.82,85.8,85.8,2200.0,59.4205,59.4343,59.4205,59.4205,2200.0
2014-09-30 13:20:00,85.77,85.77,85.77,85.77,100.0,59.3997,59.3997,59.3997,59.3997,100.0
2014-09-30 13:25:00,85.8,85.8,85.79,85.79,200.0,59.4205,59.4205,59.4136,59.4136,200.0
2014-09-30 13:30:00,85.81,85.81,85.81,85.81,100.0,59.4274,59.4274,59.4274,59.4274,100.0
2014-09-30 13:35:00,85.8,85.8,85.77,85.77,400.0,59.4205,59.4205,59.3997,59.3997,400.0
2014-09-30 13:40:00,85.77,85.82,85.72,85.73,6700.0,59.3997,59.4343,59.3651,59.372,6700.0
2014-09-30 13:45:00,85.73,85.82,85.73,85.82,2100.0,59.372,59.4343,59.372,59.4343,2100.0
2014-09-30 13:50:00,85.79,85.82,85.79,85.79,2400.0,59.4136,59.4343,59.4136,59.4136,2400.0
2014-09-30 13:55:00,85.79,85.82,85.79,85.82,200.0,59.4136,59.4343,59.4136,59.4343,200.0
2014-09-30 14:00:00,85.79,85.82,85.79,85.79,1100.0,59.4136,59.4343,59.4136,59.4136,1100.0
2014-09-30 14:05:00,85.79,85.79,85.79,85.79,200.0,59.4136,59.4136,59.4136,59.4136,200.0
2014-09-30 14:10:00,85.8,85.81,85.79,85.81,4300.0,59.4205,59.4274,59.4136,59.4274,4300.0
2014-09-30 14:15:00,85.8,85.81,85.79,85.81,700.0,59.4205,59.4274,59.4136,59.4274,700.0
2014-09-30 14:20:00,85.81,85.81,85.8,85.8,400.0,59.4274,59.4274,59.4205,59.4205,400.0
2014-09-30 14:25:00,85.82,85.82,85.8,85.8,300.0,59.4343,59.4343,59.4205,59.4205,300.0
2014-09-30 14:30:00,85.8,85.82,85.8,85.8,2800.0,59.4205,59.4343,59.4205,59.4205,2800.0
2014-09-30 14:35:00,85.8,85.82,85.8,85.81,2000.0,59.4205,59.4343,59.4205,59.4274,2000.0
2014-09-30 14:40:00,85.81,85.82,85.79,85.82,4600.0,59.4274,59.4343,59.4136,59.4343,4600.0
2014-09-30 14:45:00,85.81,85.81,85.79,85.79,500.0,59.4274,59.4274,59.4136,59.4136,500.0
2014-09-30 14:50:00,85.79,85.79,85.74,85.74,11600.0,59.4136,59.4136,59.3789,59.3789,11600.0
2014-09-30 14:55:00,85.74,85.74,85.7,85.7,800.0,59.3789,59.3789,59.3512,59.3512,800.0
2014-09-30 15:00:00,85.75,85.76,85.72,85.72,1800.0,59.3859,59.3928,59.3651,59.3651,1800.0
2014-09-30 15:05:00,85.76,85.76,85.73,85.73,1100.0,59.3928,59.3928,59.372,59.372,1100.0
2014-09-30 15:10:00,85.7,85.74,85.7,85.73,5800.0,59.3512,59.3789,59.3512,59.372,5800.0
2014-09-30 15:15:00,85.73,85.78,85.72,85.75,9300.0,59.372,59.4066,59.3651,59.3859,9300.0
2014-09-30 15:20:00,85.75,85.78,85.72,85.76,2000.0,59.3859,59.4066,59.3651,59.3928,2000.0
2014-09-30 15:25:00,85.79,85.79,85.74,85.76,1500.0,59.4136,59.4136,59.3789,59.3928,1500.0
2014-09-30 15:30:00,85.76,85.77,85.75,85.75,1400.0,59.3928,59.3997,59.3859,59.3859,1400.0
2014-09-30 15:35:00,85.74,85.75,85.74,85.75,300.0,59.3789,59.3859,59.3789,59.3859,300.0
2014-09-30 15:40:00,85.74,85.77,85.71,85.76,80400.0,59.3789,59.3997,59.3582,59.3928,80400.0
2014-09-30 15:45:00,85.75,85.79,85.75,85.79,1100.0,59.3859,59.4136,59.3859,59.4136,1100.0
2014-09-30 15:50:00,85.75,85.75,85.72,85.73,8000.0,59.3859,59.3859,59.3651,59.372,8000.0
2014-09-30 15:55:00,85.71,85.71,85.71,85.71,200.0,59.3582,59.3582,59.3582,59.3582,200.0
2014-10-01 09:30:00,85.78,85.89,85.76,85.81,11300.0,59.566,59.6424,59.5521,59.5869,11300.0
2014-10-01 09:35:00,85.81,85.81,85.8,85.8,1700.0,59.5869,59.5869,59.5799,59.5799,1700.0
2014-10-01 09:40:00,85.81,85.84,85.78,85.78,1600.0,59.5869,59.6077,59.566,59.566,1600.0
2014-10-01 09:45:00,85.76,85.88,85.76,85.81,900.0,59.5521,59.6355,59.5521,59.5869,900.0
2014-10-01 09:50:00,85.82,85.86,85.77,85.81,5200.0,59.5938,59.6216,59.5591,59.5869,5200.0
2014-10-01 09:55:00,85.84,85.85,85.8,85.8,4700.0,59.6077,59.6146,59.5799,59.5799,4700.0
2014-10-01 10:00:00,85.8,85.84,85.8,85.8,1200.0,59.5799,59.6077,59.5799,59.5799,1200.0
2014-10-01 10:05:00,85.84,85.91,85.83,85.84,4700.0,59.6077,59.6563,59.6008,59.6077,4700.0
2014-10-01 10:10:00,85.87,85.9,85.84,85.87,5100.0,59.6285,59.6494,59.6077,59.6285,5100.0
2014-10-01 10:15:00,85.85,85.91,85.85,85.91,2700.0,59.6146,59.6563,59.6146,59.6563,2700.0
2014-10-01 10:20:00,85.89,85.95,85.87,85.95,10800.0,59.6424,59.6841,59.6285,59.6841,10800.0
2014-10-01 10:25:00,85.91,85.95,85.89,85.89,14900.0,59.6563,59.6841,59.6424,59.6424,14900.0
2014-10-01 10:30:00,85.91,85.97,85.85,85.94,10600.0,59.6563,59.698,59.6146,59.6771,10600.0
2014-10-01 10:35:00,85.97,85.97,85.91,85.93,19000.0,59.698,59.698,59.6563,59.6702,19000.0
2014-10-01 10:40:00,85.93,85.94,85.88,85.93,24200.0,59.6702,59.6771,59.6355,59.6702,24200.0
2014-10-01 10:45:00,85.93,85.94,85.89,85.89,22600.0,59.6702,59.6771,59.6424,59.6424,22600.0
2014-10-01 10:50:00,85.91,85.93,85.88,85.88,2200.0,59.6563,59.6702,59.6355,59.6355,2200.0
2014-10-01 10:55:00,85.88,85.93,85.86,85.89,13700.0,59.6355,59.6702,59.6216,59.6424,13700.0
2014-10-01 11:00:00,85.91,85.94,85.89,85.94,8200.0,59.6563,59.6771,59.6424,59.6771,8200.0
2014-10-01 11:05:00,85.89,85.94,85.89,85.91,4300.0,59.6424,59.6771,59.6424,59.6563,4300.0
2014-10-01 11:10:00,85.9,85.91,85.89,85.89,4500.0,59.6494,59.6563,59.6424,59.6424,4500.0
2014-10-01 11:15:00,85.92,85.92,85.89,85.89,1500.0,59.6633,59.6633,59.6424,59.6424,1500.0
2014-10-01 11:20:00,85.9,85.9,85.9,85.9,200.0,59.6494,59.6494,59.6494,59.6494,200.0
2014-10-01 11:25:00,85.92,85.92,85.88,85.92,3600.0,59.6633,59.6633,59.6355,59.6633,3600.0
2014-10-01 11:30:00,85.92,85.94,85.89,85.9,16900.0,59.6633,59.6771,59.6424,59.6494,16900.0
2014-10-01 11:35:00,85.92,85.92,85.92,85.92,100.0,59.6633,59.6633,59.6633,59.6633,100.0
2014-10-01 11:40:00,85.89,85.93,85.89,85.91,5000.0,59.6424,59.6702,59.6424,59.6563,5000.0
2014-10-01 11:45:00,85.92,85.95,85.91,85.95,9300.0,59.6633,59.6841,59.6563,59.6841,9300.0
2014-10-01 11:50:00,85.95,86.0,85.95,85.97,5100.0,59.6841,59.7188,59.6841,59.698,5100.0
2014-10-01 11:55:00,85.94,85.96,85.94,85.95,4100.0,59.6771,59.691,59.6771,59.6841,4100.0
2014-10-01 12:00:00,85.98,85.98,85.98,85.98,1100.0,59.7049,59.7049,59.7049,59.7049,1100.0
2014-10-01 12:05:00,85.94,85.99,85.94,85.99,600.0,59.6771,59.7119,59.6771,59.7119,600.0
2014-10-01 12:10:00,85.96,85.97,85.94,85.96,12100.0,59.691,59.698,59.6771,59.691,12100.0
2014-10-01 12:15:00,85.96,86.0,85.96,86.0,1500.0,59.691,59.7188,59.691,59.7188,1500.0
2014-10-01 12:20:00,85.99,86.0,85.99,86.0,1600.0,59.7119,59.7188,59.7119,59.7188,1600.0
2014-10-01 12:25:00,85.96,85.96,85.95,85.96,1700.0,59.691,59.691,59.6841,59.691,1700.0
2014-10-01 12:30:00,85.96,85.98,85.96,85.96,2000.0,59.691,59.7049,59.691,59.691,2000.0
2014-10-01 12:35:00,85.98,85.99,85.98,85.99,3100.0,59.7049,59.7119,59.7049,59.7119,3100.0
2014-10-01 12:40:00,85.97,85.97,85.97,85.97,400.0,59.698,59.698,59.698,59.698,400.0
2014-10-01 12:45:00,86.0,86.03,86.0,86.03,1400.0,59.7188,59.7396,59.7188,59.7396,1400.0
2014-10-01 12:50:00,86.04,86.04,86.0,86.0,700.0,59.7466,59.7466,59.7188,59.7188,700.0
2014-10-01 12:55:00,86.03,86.04,85.9,85.9,33700.0,59.7396,59.7466,59.6494,59.6494,33700.0
2014-10-01 13:00:00,85.97,85.97,85.9,85.94,2600.0,59.698,59.698,59.6494,59.6771,2600.0
2014-10-01 13:05:00,85.95,85.95,85.91,85.95,800.0,59.6841,59.6841,59.6563,59.6841,800.0
2014-10-01 13:10:00,85.91,85.92,85.91,85.92,600.0,59.6563,59.6633,59.6563,59.6633,600.0
2014-10-01 13:15:00,85.94,85.94,85.92,85.94,1700.0,59.6771,59.6771,59.6633,59.6771,1700.0
2014-10-01 13:20:00,85.95,85.96,85.93,85.96,1100.0,59.6841,59.691,59.6702,59.691,1100.0
2014-10-01 13:25:00,85.96,85.96,85.93,85.94,800.0,59.691,59.691,59.6702,59.6771,800.0
2014-10-01 13:30:00,85.94,85.94,85.94,85.94,0.0,59.6771,59.6771,59.6771,59.6771,0.0
2014-10-01 13:35:00,85.92,85.95,85.91,85.95,400.0,59.6633,59.6841,59.6563,59.6841,400.0
2014-10-01 13:40:00,85.96,85.96,85.93,85.95,2000.0,59.691,59.691,59.6702,59.6841,2000.0
2014-10-01 13:45:00,85.95,85.96,85.91,85.94,3100.0,59.6841,59.691,59.6563,59.6771,3100.0
2014-10-01 13:50:00,85.96,85.96,85.9,85.9,1100.0,59.691,59.691,59.6494,59.6494,1100.0
2014-10-01 13:55:00,85.9,85.92,85.89,85.92,800.0,59.6494,59.6633,59.6424,59.6633,800.0
2014-10-01 14:00:00,85.91,85.93,85.91,85.91,3100.0,59.6563,59.6702,59.6563,59.6563,3100.0
2014-10-01 14:05:00,85.91,85.91,85.9,85.9,600.0,59.6563,59.6563,59.6494,59.6494,600.0
2014-10-01 14:10:00,85.91,85.91,85.9,85.9,2600.0,59.6563,59.6563,59.6494,59.6494,2600.0
2014-10-01 14:15:00,85.95,85.95,85.92,85.92,1900.0,59.6841,59.6841,59.6633,59.6633,1900.0
2014-10-01 14:20:00,85.91,85.93,85.91,85.91,600.0,59.6563,59.6702,59.6563,59.6563,600.0
2014-10-01 14:25:00,85.92,85.94,85.9,85.93,27600.0,59.6633,59.6771,59.6494,59.6702,27600.0
2014-10-01 14:30:00,85.91,85.93,85.89,85.9,24200.0,59.6563,59.6702,59.6424,59.6494,24200.0
2014-10-01 14:35:00,85.92,85.97,85.92,85.95,2300.0,59.6633,59.698,59.6633,59.6841,2300.0
2014-10-01 14:40:00,85.95,85.99,85.92,85.99,3800.0,59.6841,59.7119,59.6633,59.7119,3800.0
2014-10-01 14:45:00,85.99,85.99,85.93,85.93,17700.0,59.7119,59.7119,59.6702,59.6702,17700.0
2014-10-01 14:50:00,85.93,85.95,85.9,85.93,23300.0,59.6702,59.6841,59.6494,59.6702,23300.0
2014-10-01 14:55:00,85.93,85.98,85.91,85.91,49800.0,59.6702,59.7049,59.6563,59.6563,49800.0
2014-10-01 15:00:00,85.94,85.97,85.94,85.95,19400.0,59.6771,59.698,59.6771,59.6841,19400.0
2014-10-01 15:05:00,85.91,85.99,85.91,85.96,1500.0,59.6563,59.7119,59.6563,59.691,1500.0
2014-10-01 15:10:00,85.93,85.97,85.91,85.97,3100.0,59.6702,59.698,59.6563,59.698,3100.0
2014-10-01 15:15:00,85.97,85.98,85.92,85.98,5000.0,59.698,59.7049,59.6633,59.7049,5000.0
2014-10-01 15:20:00,85.95,85.98,85.93,85.98,3200.0,59.6841,59.7049,59.6702,59.7049,3200.0
2014-10-01 15:25:00,85.98,85.99,85.92,85.93,700.0,59.7049,59.7119,59.6633,59.6702,700.0
2014-10-01 15:30:00,85.92,85.92,85.92,85.92,100.0,59.6633,59.6633,59.6633,59.6633,100.0
2014-10-01 15:35:00,85.99,86.04,85.97,86.03,4200.0,59.7119,59.7466,59.698,59.7396,4200.0
2014-10-01 15:40:00,86.02,86.04,85.96,85.98,12100.0,59.7327,59.7466,59.691,59.7049,12100.0
2014-10-01 15:45:00,85.98,86.03,85.98,86.03,1100.0,59.7049,59.7396,59.7049,59.7396,1100.0
2014-10-01 15:50:00,86.03,86.03,86.03,86.03,400.0,59.7396,59.7396,59.7396,59.7396,400.0
2014-10-01 15:55:00,86.02,86.09,86.01,86.09,2400.0,59.7327,59.7813,59.7257,59.7813,2400.0
2014-10-02 09:30:00,86.07,86.07,86.07,86.07,5800.0,59.7674,59.7674,59.7674,59.7674,5800.0
2014-10-02 09:35:00,86.02,86.03,86.0,86.0,1000.0,59.7327,59.7396,59.7188,59.7188,1000.0
2014-10-02 09:40:00,86.0,86.03,85.94,85.98,30700.0,59.7188,59.7396,59.6771,59.7049,30700.0
2014-10-02 09:45:00,85.98,86.02,85.98,86.02,1400.0,59.7049,59.7327,59.7049,59.7327,1400.0
2014-10-02 09:50:00,85.97,86.02,85.97,86.02,700.0,59.698,59.7327,59.698,59.7327,700.0
2014-10-02 09:55:00,86.0,86.0,85.96,85.99,1100.0,59.7188,59.7188,59.691,59.7119,1100.0
2014-10-02 10:00:00,86.0,86.01,85.94,85.94,600.0,59.7188,59.7257,59.6771,59.6771,600.0
2014-10-02 10:05:00,86.01,86.01,85.94,85.94,1000.0,59.7257,59.7257,59.6771,59.6771,1000.0
2014-10-02 10:10:00,85.9,85.98,85.9,85.9,4000.0,59.6494,59.7049,59.6494,59.6494,4000.0
2014-10-02 10:15:00,85.97,85.97,85.9,85.94,2400.0,59.698,59.698,59.6494,59.6771,2400.0
2014-10-02 10:20:00,85.96,85.96,85.9,85.9,1100.0,59.691,59.691,59.6494,59.6494,1100.0
2014-10-02 10:25:00,85.96,85.96,85.9,85.9,1300.0,59.691,59.691,59.6494,59.6494,1300.0
2014-10-02 10:30:00,85.93,85.97,85.93,85.97,700.0,59.6702,59.698,59.6702,59.698,700.0
2014-10-02 10:35:00,85.94,85.95,85.94,85.95,200.0,59.6771,59.6841,59.6771,59.6841,200.0
2014-10-02 10:40:00,85.96,85.97,85.9,85.9,900.0,59.691,59.698,59.6494,59.6494,900.0
2014-10-02 10:45:00,85.9,85.9,85.9,85.9,0.0,59.6494,59.6494,59.6494,59.6494,0.0
2014-10-02 10:50:00,86.0,86.0,85.96,85.97,2600.0,59.7188,59.7188,59.691,59.698,2600.0
2014-10-02 10:55:00,85.99,85.99,85.94,85.94,1700.0,59.7119,59.7119,59.6771,59.6771,1700.0
2014-10-02 11:00:00,85.99,86.0,85.93,85.96,1800.0,59.7119,59.7188,59.6702,59.691,1800.0
2014-10-02 11:05:00,85.98,85.98,85.98,85.98,100.0,59.7049,59.7049,59.7049,59.7049,100.0
2014-10-02 11:10:00,85.99,86.0,85.94,85.98,1900.0,59.7119,59.7188,59.6771,59.7049,1900.0
2014-10-02 11:15:00,85.99,86.0,85.96,85.99,1500.0,59.7119,59.7188,59.691,59.7119,1500.0
2014-10-02 11:20:00,85.99,85.99,85.99,85.99,1000.0,59.7119,59.7119,59.7119,59.7119,1000.0
2014-10-02 11:25:00,85.98,85.98,85.95,85.96,4100.0,59.7049,59.7049,59.6841,59.691,4100.0
2014-10-02 11:30:00,86.01,86.01,85.98,85.98,1400.0,59.7257,59.7257,59.7049,59.7049,1400.0
2014-10-02 11:35:00,85.98,85.98,85.98,85.98,0.0,59.7049,59.7049,59.7049,59.7049,0.0
2014-10-02 11:40:00,86.04,86.04,86.04,86.04,800.0,59.7466,59.7466,59.7466,59.7466,800.0
2014-10-02 11:45:00,86.05,86.12,86.05,86.12,4100.0,59.7535,59.8021,59.7535,59.8021,4100.0
2014-10-02 11:50:00,86.08,86.11,86.08,86.11,300.0,59.7744,59.7952,59.7744,59.7952,300.0
2014-10-02 11:55:00,86.05,86.06,86.01,86.03,10000.0,59.7535,59.7605,59.7257,59.7396,10000.0
2014-10-02 12:00:00,86.09,86.09,86.05,86.05,2300.0,59.7813,59.7813,59.7535,59.7535,2300.0
2014-10-02 12:05:00,86.12,86.12,86.01,86.04,3900.0,59.8021,59.8021,59.7257,59.7466,3900.0
2014-10-02 12:10:00,86.02,86.04,85.93,86.01,11100.0,59.7327,59.7466,59.6702,59.7257,11100.0
2014-10-02 12:15:00,86.01,86.07,85.97,85.98,11000.0,59.7257,59.7674,59.698,59.7049,11000.0
2014-10-02 12:20:00,85.98,86.03,85.97,85.99,2000.0,59.7049,59.7396,59.698,59.7119,2000.0
2014-10-02 12:25:00,85.98,86.15,85.96,86.0,13300.0,59.7049,59.823,59.691,59.7188,13300.0
2014-10-02 12:30:00,86.0,86.06,85.92,85.99,9300.0,59.7188,59.7605,59.6633,59.7119,9300.0
2014-10-02 12:35:00,86.0,86.0,85.96,85.96,700.0,59.7188,59.7188,59.691,59.691,700.0
2014-10-02 12:40:00,85.97,86.02,85.97,86.02,1100.0,59.698,59.7327,59.698,59.7327,1100.0
2014-10-02 12:45:00,86.01,86.01,86.01,86.01,400.0,59.7257,59.7257,59.7257,59.7257,400.0
2014-10-02 12:50:00,85.93,86.01,85.93,86.0,500.0,59.6702,59.7257,59.6702,59.7188,500.0
2014-10-02 12:55:00,85.95,85.95,85.92,85.94,1500.0,59.6841,59.6841,59.6633,59.6771,1500.0
2014-10-02 13:00:00,85.99,85.99,85.94,85.94,600.0,59.7119,59.7119,59.6771,59.6771,600.0
2014-10-02 13:05:00,85.95,85.95,85.95,85.95,1800.0,59.6841,59.6841,59.6841,59.6841,1800.0
2014-10-02 13:10:00,85.95,85.95,85.95,85.95,200.0,59.6841,59.6841,59.6841,59.6841,200.0
2014-10-02 13:15:00,85.94,85.94,85.92,85.93,4600.0,59.6771,59.6771,59.6633,59.6702,4600.0
2014-10-02 13:20:00,85.93,85.98,85.93,85.98,5200.0,59.6702,59.7049,59.6702,59.7049,5200.0
2014-10-02 13:25:00,85.95,85.97,85.94,85.94,4700.0,59.6841,59.698,59.6771,59.6771,4700.0
2014-10-02 13:30:00,85.92,85.92,85.92,85.92,100.0,59.6633,59.6633,59.6633,59.6633,100.0
2014-10-02 13:35:00,85.92,85.92,85.92,85.92,0.0,59.6633,59.6633,59.6633,59.6633,0.0
2014-10-02 13:40:00,85.96,85.96,85.95,85.95,200.0,59.691,59.691,59.6841,59.6841,200.0
2014-10-02 13:45:00,85.96,85.96,85.96,85.96,100.0,59.691,59.691,59.691,59.691,100.0
2014-10-02 13:50:00,86.02,86.02,86.01,86.02,500.0,59.7327,59.7327,59.7257,59.7327,500.0
2014-10-02 13:55:00,86.02,86.02,85.99,85.99,1100.0,59.7327,59.7327,59.7119,59.7119,1100.0
2014-10-02 14:00:00,86.01,86.01,85.95,85.99,2400.0,59.7257,59.7257,59.6841,59.7119,2400.0
2014-10-02 14:05:00,85.97,86.02,85.93,86.02,600.0,59.698,59.7327,59.6702,59.7327,600.0
2014-10-02 14:10:00,85.98,86.05,85.97,86.02,14600.0,59.7049,59.7535,59.698,59.7327,14600.0
2014-10-02 14:15:00,86.02,86.04,85.94,85.94,20000.0,59.7327,59.7466,59.6771,59.6771,20000.0
2014-10-02 14:20:00,85.94,85.98,85.93,85.95,37200.0,59.6771,59.7049,59.6702,59.6841,37200.0
2014-10-02 14:25:00,85.95,86.01,85.95,85.96,23500.0,59.6841,59.7257,59.6841,59.691,23500.0
2014-10-02 14:30:00,85.97,85.97,85.9,85.9,36600.0,59.698,59.698,59.6494,59.6494,36600.0
2014-10-02 14:35:00,85.91,85.95,85.9,85.92,7000.0,59.6563,59.6841,59.6494,59.6633,7000.0
2014-10-02 14:40:00,85.9,85.9,85.87,85.87,8800.0,59.6494,59.6494,59.6285,59.6285,8800.0
2014-10-02 14:45:00,85.87,85.91,85.87,85.91,700.0,59.6285,59.6563,59.6285,59.6563,700.0
2014-10-02 14:50:00,85.92,85.92,85.87,85.92,1100.0,59.6633,59.6633,59.6285,59.6633,1100.0
2014-10-02 14:55:00,85.92,85.92,85.88,85.88,3200.0,59.6633,59.6633,59.6355,59.6355,3200.0
2014-10-02 15:00:00,85.87,85.87,85.87,85.87,100.0,59.6285,59.6285,59.6285,59.6285,100.0
2014-10-02 15:05:00,85.88,85.89,85.87,85.87,400.0,59.6355,59.6424,59.6285,59.6285,400.0
2014-10-02 15:10:00,85.86,85.91,85.86,85.89,800.0,59.6216,59.6563,59.6216,59.6424,800.0
2014-10-02 15:15:00,85.85,85.85,85.85,85.85,100.0,59.6146,59.6146,59.6146,59.6146,100.0
2014-10-02 15:20:00,85.88,85.9,85.86,85.9,2000.0,59.6355,59.6494,59.6216,59.6494,2000.0
2014-10-02 15:25:00,85.86,85.92,85.85,85.9,2200.0,59.6216,59.6633,59.6146,59.6494,2200.0
2014-10-02 15:30:00,85.9,85.9,85.88,85.89,400.0,59.6494,59.6494,59.6355,59.6424,400.0
2014-10-02 15:35:00,85.9,85.9,85.86,85.86,3400.0,59.6494,59.6494,59.6216,59.6216,3400.0
2014-10-02 15:40:00,85.89,85.9,85.86,85.86,1400.0,59.6424,59.6494,59.6216,59.6216,1400.0
2014-10-02 15:45:00,85.9,85.9,85.86,85.9,8600.0,59.6494,59.6494,59.6216,59.6494,8600.0
2014-10-02 15:50:00,85.88,85.9,85.85,85.88,110300.0,59.6355,59.6494,59.6146,59.6355,110300.0
2014-10-02 15:55:00,85.88,85.92,85.88,85.88,4200.0,59.6355,59.6633,59.6355,59.6355,4200.0
2014-10-03 09:30:00,85.82,85.82,85.76,85.76,4000.0,59.5938,59.5938,59.5521,59.5521,4000.0
2014-10-03 09:35:00,85.82,85.82,85.76,85.76,900.0,59.5938,59.5938,59.5521,59.5521,900.0
2014-10-03 09:40:00,85.8,85.8,85.8,85.8,100.0,59.5799,59.5799,59.5799,59.5799,100.0
2014-10-03 09:45:00,85.8,85.8,85.78,85.78,1200.0,59.5799,59.5799,59.566,59.566,1200.0
2014-10-03 09:50:00,85.77,85.84,85.77,85.82,6900.0,59.5591,59.6077,59.5591,59.5938,6900.0
2014-10-03 09:55:00,85.82,85.85,85.74,85.82,11200.0,59.5938,59.6146,59.5383,59.5938,11200.0
2014-10-03 10:00:00,85.77,85.89,85.77,85.8,8000.0,59.5591,59.6424,59.5591,59.5799,8000.0
2014-10-03 10:05:00,85.77,85.77,85.73,85.73,3000.0,59.5591,59.5591,59.5313,59.5313,3000.0
2014-10-03 10:10:00,85.76,85.76,85.75,85.75,1000.0,59.5521,59.5521,59.5452,59.5452,1000.0
2014-10-03 10:15:00,85.76,85.87,85.75,85.87,2800.0,59.5521,59.6285,59.5452,59.6285,2800.0
2014-10-03 10:20:00,85.81,85.81,85.81,85.81,200.0,59.5869,59.5869,59.5869,59.5869,200.0
2014-10-03 10:25:00,85.81,85.81,85.75,85.75,1500.0,59.5869,59.5869,59.5452,59.5452,1500.0
2014-10-03 10:30:00,85.77,85.78,85.66,85.76,48400.0,59.5591,59.566,59.4827,59.5521,48400.0
2014-10-03 10:35:00,85.75,85.77,85.68,85.73,14600.0,59.5452,59.5591,59.4966,59.5313,14600.0
2014-10-03 10:40:00,85.73,85.76,85.73,85.76,2800.0,59.5313,59.5521,59.5313,59.5521,2800.0
2014-10-03 10:45:00,85.77,85.77,85.73,85.77,400.0,59.5591,59.5591,59.5313,59.5591,400.0
2014-10-03 10:50:00,85.77,85.77,85.73,85.76,1300.0,59.5591,59.5591,59.5313,59.5521,1300.0
2014-10-03 10:55:00,85.76,85.76,85.72,85.74,1400.0,59.5521,59.5521,59.5244,59.5383,1400.0
2014-10-03 11:00:00,85.75,85.77,85.75,85.76,2600.0,59.5452,59.5591,59.5452,59.5521,2600.0
2014-10-03 11:05:00,85.76,85.82,85.76,85.82,5400.0,59.5521,59.5938,59.5521,59.5938,5400.0
2014-10-03 11:10:00,85.8,85.82,85.74,85.82,1000.0,59.5799,59.5938,59.5383,59.5938,1000.0
2014-10-03 11:15:00,85.85,85.9,85.81,85.85,1700.0,59.6146,59.6494,59.5869,59.6146,1700.0
2014-10-03 11:20:00,85.86,85.88,85.83,85.87,4400.0,59.6216,59.6355,59.6008,59.6285,4400.0
2014-10-03 11:25:00,85.89,85.92,85.82,85.85,44000.0,59.6424,59.6633,59.5938,59.6146,44000.0
2014-10-03 11:30:00,85.85,85.88,85.76,85.85,39300.0,59.6146,59.6355,59.5521,59.6146,39300.0
2014-10-03 11:35:00,85.86,85.88,85.83,85.88,2900.0,59.6216,59.6355,59.6008,59.6355,2900.0
2014-10-03 11:40:00,85.91,85.93,85.87,85.9,4000.0,59.6563,59.6702,59.6285,59.6494,4000.0
2014-10-03 11:45:00,85.85,85.91,85.84,85.84,2200.0,59.6146,59.6563,59.6077,59.6077,2200.0
2014-10-03 11:50:00,85.91,85.93,85.83,85.83,1200.0,59.6563,59.6702,59.6008,59.6008,1200.0
2014-10-03 11:55:00,85.9,85.9,85.9,85.9,200.0,59.6494,59.6494,59.6494,59.6494,200.0
2014-10-03 12:00:00,85.92,85.92,85.84,85.86,1800.0,59.6633,59.6633,59.6077,59.6216,1800.0
2014-10-03 12:05:00,85.86,85.9,85.86,85.9,3500.0,59.6216,59.6494,59.6216,59.6494,3500.0
2014-10-03 12:10:00,85.92,85.92,85.92,85.92,700.0,59.6633,59.6633,59.6633,59.6633,700.0
2014-10-03 12:15:00,85.83,85.83,85.83,85.83,100.0,59.6008,59.6008,59.6008,59.6008,100.0
2014-10-03 12:20:00,85.83,85.83,85.82,85.82,300.0,59.6008,59.6008,59.5938,59.5938,300.0
2014-10-03 12:25:00,85.84,85.85,85.81,85.83,1300.0,59.6077,59.6146,59.5869,59.6008,1300.0
2014-10-03 12:30:00,85.83,85.85,85.82,85.85,1500.0,59.6008,59.6146,59.5938,59.6146,1500.0
2014-10-03 12:35:00,85.83,85.9,85.83,85.9,900.0,59.6008,59.6494,59.6008,59.6494,900.0
2014-10-03 12:40:00,85.9,85.91,85.9,85.91,400.0,59.6494,59.6563,59.6494,59.6563,400.0
2014-10-03 12:45:00,85.88,85.92,85.88,85.92,2800.0,59.6355,59.6633,59.6355,59.6633,2800.0
2014-10-03 12:50:00,85.89,85.91,85.83,85.91,5800.0,59.6424,59.6563,59.6008,59.6563,5800.0
2014-10-03 12:55:00,85.9,85.92,85.9,85.9,1100.0,59.6494,59.6633,59.6494,59.6494,1100.0
2014-10-03 13:00:00,85.9,85.9,85.9,85.9,0.0,59.6494,59.6494,59.6494,59.6494,0.0
2014-10-03 13:05:00,85.9,85.9,85.9,85.9,0.0,59.6494,59.6494,59.6494,59.6494,0.0
2014-10-03 13:10:00,85.89,85.94,85.89,85.94,1400.0,59.6424,59.6771,59.6424,59.6771,1400.0
2014-10-03 13:15:00,85.95,85.95,85.89,85.89,22300.0,59.6841,59.6841,59.6424,59.6424,22300.0
2014-10-03 13:20:00,85.93,85.93,85.92,85.92,400.0,59.6702,59.6702,59.6633,59.6633,400.0
2014-10-03 13:25:00,85.91,85.92,85.91,85.92,300.0,59.6563,59.6633,59.6563,59.6633,300.0
2014-10-03 13:30:00,85.92,85.92,85.92,85.92,0.0,59.6633,59.6633,59.6633,59.6633,0.0
2014-10-03 13:35:00,85.9,85.93,85.88,85.93,2500.0,59.6494,59.6702,59.6355,59.6702,2500.0
2014-10-03 13:40:00,85.93,85.93,85.89,85.89,1900.0,59.6702,59.6702,59.6424,59.6424,1900.0
2014-10-03 13:45:00,85.89,85.89,85.89,85.89,0.0,59.6424,59.6424,59.6424,59.6424,0.0
2014-10-03 13:50:00,85.97,85.97,85.88,85.88,8400.0,59.698,59.698,59.6355,59.6355,8400.0
2014-10-03 13:55:00,85.97,86.01,85.97,86.01,59200.0,59.698,59.7257,59.698,59.7257,59200.0
2014-10-03 14:00:00,85.97,86.01,85.97,85.97,2500.0,59.698,59.7257,59.698,59.698,2500.0
2014-10-03 14:05:00,85.99,85.99,85.89,85.89,600.0,59.7119,59.7119,59.6424,59.6424,600.0
2014-10-03 14:10:00,85.88,85.99,85.87,85.97,1100.0,59.6355,59.7119,59.6285,59.698,1100.0
2014-10-03 14:15:00,85.99,85.99,85.9,85.97,3600.0,59.7119,59.7119,59.6494,59.698,3600.0
2014-10-03 14:20:00,85.97,85.99,85.97,85.97,2300.0,59.698,59.7119,59.698,59.698,2300.0
2014-10-03 14:25:00,85.95,85.96,85.95,85.96,400.0,59.6841,59.691,59.6841,59.691,400.0
2014-10-03 14:30:00,85.99,85.99,85.89,85.98,1400.0,59.7119,59.7119,59.6424,59.7049,1400.0
2014-10-03 14:35:00,85.95,85.98,85.95,85.95,1800.0,59.6841,59.7049,59.6841,59.6841,1800.0
2014-10-03 14:40:00,85.9,85.9,85.9,85.9,200.0,59.6494,59.6494,59.6494,59.6494,200.0
2014-10-03 14:45:00,85.98,85.98,85.98,85.98,100.0,59.7049,59.7049,59.7049,59.7049,100.0
2014-10-03 14:50:00,85.9,85.98,85.9,85.9,1000.0,59.6494,59.7049,59.6494,59.6494,1000.0
2014-10-03 14:55:00,85.97,85.98,85.91,85.96,900.0,59.698,59.7049,59.6563,59.691,900.0
2014-10-03 15:00:00,85.97,85.99,85.97,85.99,500.0,59.698,59.7119,59.698,59.7119,500.0
2014-10-03 15:05:00,85.99,86.01,85.96,86.01,1000.0,59.7119,59.7257,59.691,59.7257,1000.0
2014-10-03 15:10:00,85.98,85.98,85.95,85.95,7100.0,59.7049,59.7049,59.6841,59.6841,7100.0
2014-10-03 15:15:00,85.96,86.01,85.96,85.98,36200.0,59.691,59.7257,59.691,59.7049,36200.0
2014-10-03 15:20:00,85.98,86.0,85.97,85.98,12100.0,59.7049,59.7188,59.698,59.7049,12100.0
2014-10-03 15:25:00,86.0,86.02,85.99,86.0,9700.0,59.7188,59.7327,59.7119,59.7188,9700.0
2014-10-03 15:30:00,86.01,86.02,86.0,86.02,2300.0,59.7257,59.7327,59.7188,59.7327,2300.0
2014-10-03 15:35:00,86.01,86.01,86.01,86.01,600.0,59.7257,59.7257,59.7257,59.7257,600.0
2014-10-03 15:40:00,86.01,86.01,86.01,86.01,700.0,59.7257,59.7257,59.7257,59.7257,700.0
2014-10-03 15:45:00,86.02,86.02,85.97,85.97,8800.0,59.7327,59.7327,59.698,59.698,8800.0
2014-10-03 15:50:00,85.99,86.02,85.99,86.0,6200.0,59.7119,59.7327,59.7119,59.7188,6200.0
2014-10-03 15:55:00,85.98,86.02,85.98,86.02,5800.0,59.7049,59.7327,59.7049,59.7327,5800.0
2014-10-06 09:30:00,86.02,86.04,86.02,86.03,22400.0,59.7327,59.7466,59.7327,59.7396,22400.0
2014-10-06 09:35:00,86.03,86.04,86.0,86.03,22600.0,59.7396,59.7466,59.7188,59.7396,22600.0
2014-10-06 09:40:00,86.03,86.05,86.03,86.03,12700.0,59.7396,59.7535,59.7396,59.7396,12700.0
2014-10-06 09:45:00,86.05,86.05,86.02,86.03,8100.0,59.7535,59.7535,59.7327,59.7396,8100.0
2014-10-06 09:50:00,86.03,86.04,86.02,86.02,5300.0,59.7396,59.7466,59.7327,59.7327,5300.0
2014-10-06 09:55:00,86.04,86.04,86.02,86.02,14200.0,59.7466,59.7466,59.7327,59.7327,14200.0
2014-10-06 10:00:00,86.02,86.04,85.99,86.04,8800.0,59.7327,59.7466,59.7119,59.7466,8800.0
2014-10-06 10:05:00,86.03,86.05,86.02,86.04,5300.0,59.7396,59.7535,59.7327,59.7466,5300.0
2014-10-06 10:10:00,86.05,86.09,86.02,86.09,17100.0,59.7535,59.7813,59.7327,59.7813,17100.0
2014-10-06 10:15:00,86.08,86.11,86.07,86.1,10200.0,59.7744,59.7952,59.7674,59.7882,10200.0
2014-10-06 10:20:00,86.11,86.15,86.1,86.11,209600.0,59.7952,59.823,59.7882,59.7952,209600.0
2014-10-06 10:25:00,86.1,86.13,86.08,86.1,12700.0,59.7882,59.8091,59.7744,59.7882,12700.0
2014-10-06 10:30:00,86.1,86.11,86.09,86.09,4900.0,59.7882,59.7952,59.7813,59.7813,4900.0
2014-10-06 10:35:00,86.08,86.08,86.07,86.07,1800.0,59.7744,59.7744,59.7674,59.7674,1800.0
2014-10-06 10:40:00,86.07,86.12,86.07,86.11,9800.0,59.7674,59.8021,59.7674,59.7952,9800.0
2014-10-06 10:45:00,86.12,86.15,86.12,86.12,42000.0,59.8021,59.823,59.8021,59.8021,42000.0
2014-10-06 10:50:00,86.12,86.13,86.1,86.1,22500.0,59.8021,59.8091,59.7882,59.7882,22500.0
2014-10-06 10:55:00,86.13,86.14,86.12,86.13,5800.0,59.8091,59.816,59.8021,59.8091,5800.0
2014-10-06 11:00:00,86.12,86.14,86.12,86.12,5500.0,59.8021,59.816,59.8021,59.8021,5500.0
2014-10-06 11:05:00,86.12,86.12,86.11,86.12,35300.0,59.8021,59.8021,59.7952,59.8021,35300.0
2014-10-06 11:10:00,86.12,86.12,86.12,86.12,600.0,59.8021,59.8021,59.8021,59.8021,600.0
2014-10-06 11:15:00,86.13,86.13,86.12,86.12,4400.0,59.8091,59.8091,59.8021,59.8021,4400.0
2014-10-06 11:20:00,86.11,86.13,86.11,86.13,1600.0,59.7952,59.8091,59.7952,59.8091,1600.0
2014-10-06 11:25:00,86.13,86.15,86.13,86.15,1200.0,59.8091,59.823,59.8091,59.823,1200.0
2014-10-06 11:30:00,86.15,86.16,86.14,86.14,3900.0,59.823,59.8299,59.816,59.816,3900.0
2014-10-06 11:35:00,86.14,86.15,86.12,86.15,3200.0,59.816,59.823,59.8021,59.823,3200.0
2014-10-06 11:40:00,86.15,86.15,86.09,86.09,5900.0,59.823,59.823,59.7813,59.7813,5900.0
2014-10-06 11:45:00,86.17,86.17,86.15,86.15,2100.0,59.8369,59.8369,59.823,59.823,2100.0
2014-10-06 11:50:00,86.15,86.16,86.15,86.16,4600.0,59.823,59.8299,59.823,59.8299,4600.0
2014-10-06 11:55:00,86.18,86.19,86.17,86.17,3600.0,59.8438,59.8507,59.8369,59.8369,3600.0
2014-10-06 12:00:00,86.18,86.2,86.16,86.18,4800.0,59.8438,59.8577,59.8299,59.8438,4800.0
2014-10-06 12:05:00,86.2,86.22,86.2,86.21,7200.0,59.8577,59.8716,59.8577,59.8646,7200.0
2014-10-06 12:10:00,86.17,86.21,86.17,86.21,1100.0,59.8369,59.8646,59.8369,59.8646,1100.0
2014-10-06 12:15:00,86.2,86.2,86.19,86.19,2500.0,59.8577,59.8577,59.8507,59.8507,2500.0
2014-10-06 12:20:00,86.2,86.22,86.2,86.21,3100.0,59.8577,59.8716,59.8577,59.8646,3100.0
2014-10-06 12:25:00,86.22,86.23,86.22,86.23,3400.0,59.8716,59.8785,59.8716,59.8785,3400.0
2014-10-06 12:30:00,86.25,86.25,86.23,86.23,5200.0,59.8924,59.8924,59.8785,59.8785,5200.0
2014-10-06 12:35:00,86.24,86.24,86.23,86.23,900.0,59.8855,59.8855,59.8785,59.8785,900.0
2014-10-06 12:40:00,86.23,86.27,86.23,86.27,15400.0,59.8785,59.9063,59.8785,59.9063,15400.0
2014-10-06 12:45:00,86.25,86.26,86.24,86.24,1900.0,59.8924,59.8993,59.8855,59.8855,1900.0
2014-10-06 12:50:00,86.24,86.26,86.24,86.26,1400.0,59.8855,59.8993,59.8855,59.8993,1400.0
2014-10-06 12:55:00,86.26,86.29,86.26,86.27,2700.0,59.8993,59.9202,59.8993,59.9063,2700.0
2014-10-06 13:00:00,86.28,86.28,86.27,86.28,1900.0,59.9132,59.9132,59.9063,59.9132,1900.0
2014-10-06 13:05:00,86.27,86.28,86.27,86.28,1800.0,59.9063,59.9132,59.9063,59.9132,1800.0
2014-10-06 13:10:00,86.27,86.27,86.23,86.24,6200.0,59.9063,59.9063,59.8785,59.8855,6200.0
2014-10-06 13:15:00,86.23,86.23,86.23,86.23,2600.0,59.8785,59.8785,59.8785,59.8785,2600.0
2014-10-06 13:20:00,86.24,86.25,86.24,86.24,900.0,59.8855,59.8924,59.8855,59.8855,900.0
2014-10-06 13:25:00,86.23,86.23,86.19,86.21,6300.0,59.8785,59.8785,59.8507,59.8646,6300.0
2014-10-06 13:30:00,86.21,86.21,86.21,86.21,600.0,59.8646,59.8646,59.8646,59.8646,600.0
2014-10-06 13:35:00,86.22,86.22,86.18,86.21,8200.0,59.8716,59.8716,59.8438,59.8646,8200.0
2014-10-06 13:40:00,86.18,86.21,86.18,86.21,1000.0,59.8438,59.8646,59.8438,59.8646,1000.0
2014-10-06 13:45:00,86.21,86.22,86.17,86.2,12800.0,59.8646,59.8716,59.8369,59.8577,12800.0
2014-10-06 13:50:00,86.2,86.2,86.19,86.2,1400.0,59.8577,59.8577,59.8507,59.8577,1400.0
2014-10-06 13:55:00,86.2,86.2,86.2,86.2,5400.0,59.8577,59.8577,59.8577,59.8577,5400.0
2014-10-06 14:00:00,86.21,86.22,86.21,86.22,8200.0,59.8646,59.8716,59.8646,59.8716,8200.0
2014-10-06 14:05:00,86.21,86.22,86.18,86.2,9600.0,59.8646,59.8716,59.8438,59.8577,9600.0
2014-10-06 14:10:00,86.16,86.23,86.16,86.2,4400.0,59.8299,59.8785,59.8299,59.8577,4400.0
2014-10-06 14:15:00,86.2,86.2,86.18,86.19,1700.0,59.8577,59.8577,59.8438,59.8507,1700.0
2014-10-06 14:20:00,86.19,86.19,86.18,86.19,2300.0,59.8507,59.8507,59.8438,59.8507,2300.0
2014-10-06 14:25:00,86.19,86.22,86.18,86.2,6900.0,59.8507,59.8716,59.8438,59.8577,6900.0
2014-10-06 14:30:00,86.21,86.21,86.18,86.18,5100.0,59.8646,59.8646,59.8438,59.8438,5100.0
2014-10-06 14:35:00,86.19,86.2,86.19,86.2,600.0,59.8507,59.8577,59.8507,59.8577,600.0
2014-10-06 14:40:00,86.19,86.2,86.14,86.17,13200.0,59.8507,59.8577,59.816,59.8369,13200.0
2014-10-06 14:45:00,86.18,86.18,86.16,86.18,1900.0,59.8438,59.8438,59.8299,59.8438,1900.0
2014-10-06 14:50:00,86.19,86.19,86.15,86.15,2600.0,59.8507,59.8507,59.823,59.823,2600.0
2014-10-06 14:55:00,86.17,86.18,86.17,86.17,4700.0,59.8369,59.8438,59.8369,59.8369,4700.0
2014-10-06 15:00:00,86.17,86.19,86.17,86.17,8500.0,59.8369,59.8507,59.8369,59.8369,8500.0
2014-10-06 15:05:00,86.17,86.17,86.14,86.17,2200.0,59.8369,59.8369,59.816,59.8369,2200.0
2014-10-06 15:10:00,86.17,86.17,86.16,86.17,2700.0,59.8369,59.8369,59.8299,59.8369,2700.0
2014-10-06 15:15:00,86.16,86.17,86.16,86.17,500.0,59.8299,59.8369,59.8299,59.8369,500.0
2014-10-06 15:20:00,86.18,86.18,86.17,86.17,3700.0,59.8438,59.8438,59.8369,59.8369,3700.0
2014-10-06 15:25:00,86.17,86.17,86.16,86.17,7100.0,59.8369,59.8369,59.8299,59.8369,7100.0
2014-10-06 15:30:00,86.17,86.19,86.16,86.17,6200.0,59.8369,59.8507,59.8299,59.8369,6200.0
2014-10-06 15:35:00,86.18,86.18,86.17,86.17,3300.0,59.8438,59.8438,59.8369,59.8369,3300.0
2014-10-06 15:40:00,86.19,86.19,86.16,86.16,3600.0,59.8507,59.8507,59.8299,59.8299,3600.0
2014-10-06 15:45:00,86.16,86.17,86.14,86.17,26600.0,59.8299,59.8369,59.816,59.8369,26600.0
2014-10-06 15:50:00,86.17,86.18,86.13,86.16,3200.0,59.8369,59.8438,59.8091,59.8299,3200.0
2014-10-06 15:55:00,86.15,86.17,86.15,86.15,3400.0,59.823,59.8369,59.823,59.823,3400.0
2014-10-07 09:30:00,86.4,86.4,86.37,86.37,14700.0,59.9966,59.9966,59.9757,59.9757,14700.0
2014-10-07 09:35:00,86.37,86.37,86.26,86.35,1700.0,59.9757,59.9757,59.8993,59.9618,1700.0
2014-10-07 09:40:00,86.34,86.34,86.33,86.33,800.0,59.9549,59.9549,59.948,59.948,800.0
2014-10-07 09:45:00,86.33,86.33,86.33,86.33,100.0,59.948,59.948,59.948,59.948,100.0
2014-10-07 09:50:00,86.31,86.33,86.31,86.33,1200.0,59.9341,59.948,59.9341,59.948,1200.0
2014-10-07 09:55:00,86.33,86.34,86.33,86.34,2200.0,59.948,59.9549,59.948,59.9549,2200.0
2014-10-07 10:00:00,86.35,86.36,86.32,86.36,2400.0,59.9618,59.9688,59.941,59.9688,2400.0
2014-10-07 10:05:00,86.32,86.32,86.3,86.32,300.0,59.941,59.941,59.9271,59.941,300.0
2014-10-07 10:10:00,86.3,86.3,86.3,86.3,100.0,59.9271,59.9271,59.9271,59.9271,100.0
2014-10-07 10:15:00,86.34,86.34,86.34,86.34,400.0,59.9549,59.9549,59.9549,59.9549,400.0
2014-10-07 10:20:00,86.34,86.34,86.34,86.34,0.0,59.9549,59.9549,59.9549,59.9549,0.0
2014-10-07 10:25:00,86.32,86.32,86.28,86.28,1900.0,59.941,59.941,59.9132,59.9132,1900.0
2014-10-07 10:30:00,86.3,86.3,86.24,86.24,8700.0,59.9271,59.9271,59.8855,59.8855,8700.0
2014-10-07 10:35:00,86.24,86.31,86.24,86.3,600.0,59.8855,59.9341,59.8855,59.9271,600.0
2014-10-07 10:40:00,86.27,86.32,86.27,86.32,600.0,59.9063,59.941,59.9063,59.941,600.0
2014-10-07 10:45:00,86.23,86.3,86.23,86.3,47900.0,59.8785,59.9271,59.8785,59.9271,47900.0
2014-10-07 10:50:00,86.32,86.32,86.31,86.31,1400.0,59.941,59.941,59.9341,59.9341,1400.0
2014-10-07 10:55:00,86.26,86.31,86.22,86.22,800.0,59.8993,59.9341,59.8716,59.8716,800.0
2014-10-07 11:00:00,86.31,86.32,86.31,86.31,700.0,59.9341,59.941,59.9341,59.9341,700.0
2014-10-07 11:05:00,86.33,86.33,86.33,86.33,800.0,59.948,59.948,59.948,59.948,800.0
2014-10-07 11:10:00,86.3,86.35,86.3,86.33,600.0,59.9271,59.9618,59.9271,59.948,600.0
2014-10-07 11:15:00,86.33,86.33,86.33,86.33,0.0,59.948,59.948,59.948,59.948,0.0
2014-10-07 11:20:00,86.34,86.38,86.34,86.38,1200.0,59.9549,59.9827,59.9549,59.9827,1200.0
2014-10-07 11:25:00,86.35,86.38,86.34,86.34,1600.0,59.9618,59.9827,59.9549,59.9549,1600.0
2014-10-07 11:30:00,86.39,86.39,86.37,86.37,400.0,59.9896,59.9896,59.9757,59.9757,400.0
2014-10-07 11:35:00,86.39,86.4,86.38,86.39,1700.0,59.9896,59.9966,59.9827,59.9896,1700.0
2014-10-07 11:40:00,86.39,86.39,86.39,86.39,0.0,59.9896,59.9896,59.9896,59.9896,0.0
2014-10-07 11:45:00,86.42,86.42,86.37,86.37,300.0,60.0105,60.0105,59.9757,59.9757,300.0
2014-10-07 11:50:00,86.39,86.39,86.38,86.38,400.0,59.9896,59.9896,59.9827,59.9827,400.0
2014-10-07 11:55:00,86.39,86.39,86.39,86.39,100.0,59.9896,59.9896,59.9896,59.9896,100.0
2014-10-07 12:00:00,86.41,86.41,86.38,86.39,2100.0,60.0035,60.0035,59.9827,59.9896,2100.0
2014-10-07 12:05:00,86.4,86.4,86.39,86.39,300.0,59.9966,59.9966,59.9896,59.9896,300.0
2014-10-07 12:10:00,86.38,86.39,86.38,86.38,1700.0,59.9827,59.9896,59.9827,59.9827,1700.0
2014-10-07 12:15:00,86.39,86.39,86.38,86.39,2100.0,59.9896,59.9896,59.9827,59.9896,2100.0
2014-10-07 12:20:00,86.36,86.38,86.36,86.38,3500.0,59.9688,59.9827,59.9688,59.9827,3500.0
2014-10-07 12:25:00,86.38,86.39,86.38,86.39,10100.0,59.9827,59.9896,59.9827,59.9896,10100.0
2014-10-07 12:30:00,86.4,86.4,86.36,86.38,2300.0,59.9966,59.9966,59.9688,59.9827,2300.0
2014-10-07 12:35:00,86.39,86.39,86.37,86.37,300.0,59.9896,59.9896,59.9757,59.9757,300.0
2014-10-07 12:40:00,86.38,86.38,86.38,86.38,4200.0,59.9827,59.9827,59.9827,59.9827,4200.0
2014-10-07 12:45:00,86.38,86.39,86.37,86.38,7100.0,59.9827,59.9896,59.9757,59.9827,7100.0
2014-10-07 12:50:00,86.41,86.42,86.38,86.42,800.0,60.0035,60.0105,59.9827,60.0105,800.0
2014-10-07 12:55:00,86.4,86.41,86.36,86.38,2300.0,59.9966,60.0035,59.9688,59.9827,2300.0
2014-10-07 13:00:00,86.38,86.38,86.38,86.38,0.0,59.9827,59.9827,59.9827,59.9827,0.0
2014-10-07 13:05:00,86.44,86.46,86.36,86.41,1000.0,60.0243,60.0382,59.9688,60.0035,1000.0
2014-10-07 13:10:00,86.38,86.46,86.36,86.38,2200.0,59.9827,60.0382,59.9688,59.9827,2200.0
2014-10-07 13:15:00,86.38,86.38,86.38,86.38,0.0,59.9827,59.9827,59.9827,59.9827,0.0
2014-10-07 13:20:00,86.38,86.38,86.38,86.38,0.0,59.9827,59.9827,59.9827,59.9827,0.0
2014-10-07 13:25:00,86.4,86.4,86.4,86.4,100.0,59.9966,59.9966,59.9966,59.9966,100.0
2014-10-07 13:30:00,86.4,86.4,86.4,86.4,0.0,59.9966,59.9966,59.9966,59.9966,0.0
2014-10-07 13:35:00,86.38,86.45,86.38,86.45,200.0,59.9827,60.0313,59.9827,60.0313,200.0
2014-10-07 13:40:00,86.41,86.44,86.36,86.39,1300.0,60.0035,60.0243,59.9688,59.9896,1300.0
2014-10-07 13:45:00,86.36,86.43,86.36,86.43,500.0,59.9688,60.0174,59.9688,60.0174,500.0
2014-10-07 13:50:00,86.42,86.44,86.36,86.36,1100.0,60.0105,60.0243,59.9688,59.9688,1100.0
2014-10-07 13:55:00,86.35,86.44,86.35,86.36,900.0,59.9618,60.0243,59.9618,59.9688,900.0
2014-10-07 14:00:00,86.36,86.36,86.35,86.35,200.0,59.9688,59.9688,59.9618,59.9618,200.0
2014-10-07 14:05:00,86.41,86.43,86.37,86.37,2500.0,60.0035,60.0174,59.9757,59.9757,2500.0
2014-10-07 14:10:00,86.38,86.4,86.36,86.36,2300.0,59.9827,59.9966,59.9688,59.9688,2300.0
2014-10-07 14:15:00,86.38,86.43,86.35,86.35,1900.0,59.9827,60.0174,59.9618,59.9618,1900.0
2014-10-07 14:20:00,86.35,86.4,86.35,86.35,800.0,59.9618,59.9966,59.9618,59.9618,800.0
2014-10-07 14:25:00,86.37,86.4,86.35,86.4,4300.0,59.9757,59.9966,59.9618,59.9966,4300.0
2014-10-07 14:30:00,86.4,86.46,86.4,86.41,34100.0,59.9966,60.0382,59.9966,60.0035,34100.0
2014-10-07 14:35:00,86.45,86.45,86.39,86.43,2800.0,60.0313,60.0313,59.9896,60.0174,2800.0
2014-10-07 14:40:00,86.4,86.44,86.4,86.41,2100.0,59.9966,60.0243,59.9966,60.0035,2100.0
2014-10-07 14:45:00,86.44,86.44,86.4,86.42,2200.0,60.0243,60.0243,59.9966,60.0105,2200.0
2014-10-07 14:50:00,86.46,86.46,86.39,86.46,1500.0,60.0382,60.0382,59.9896,60.0382,1500.0
2014-10-07 14:55:00,86.38,86.41,86.37,86.38,4100.0,59.9827,60.0035,59.9757,59.9827,4100.0
2014-10-07 15:00:00,86.39,86.41,86.39,86.41,1200.0,59.9896,60.0035,59.9896,60.0035,1200.0
2014-10-07 15:05:00,86.41,86.42,86.37,86.39,1100.0,60.0035,60.0105,59.9757,59.9896,1100.0
2014-10-07 15:10:00,86.39,86.39,86.37,86.37,6900.0,59.9896,59.9896,59.9757,59.9757,6900.0
2014-10-07 15:15:00,86.37,86.37,86.35,86.35,300.0,59.9757,59.9757,59.9618,59.9618,300.0
2014-10-07 15:20:00,86.36,86.4,86.35,86.4,2400.0,59.9688,59.9966,59.9618,59.9966,2400.0
2014-10-07 15:25:00,86.4,86.4,86.37,86.4,1900.0,59.9966,59.9966,59.9757,59.9966,1900.0
2014-10-07 15:30:00,86.4,86.43,86.39,86.41,2100.0,59.9966,60.0174,59.9896,60.0035,2100.0
2014-10-07 15:35:00,86.44,86.44,86.36,86.36,400.0,60.0243,60.0243,59.9688,59.9688,400.0
2014-10-07 15:40:00,86.42,86.43,86.39,86.43,3300.0,60.0105,60.0174,59.9896,60.0174,3300.0
2014-10-07 15:45:00,86.43,86.44,86.4,86.44,4600.0,60.0174,60.0243,59.9966,60.0243,4600.0
2014-10-07 15:50:00,86.43,86.43,86.43,86.43,400.0,60.0174,60.0174,60.0174,60.0174,400.0
2014-10-07 15:55:00,86.46,86.46,86.44,86.46,4700.0,60.0382,60.0382,60.0243,60.0382,4700.0
2014-10-08 09:30:00,86.63,86.64,86.46,86.46,13500.0,60.1563,60.1632,60.0382,60.0382,13500.0
2014-10-08 09:35:00,86.51,86.51,86.5,86.5,1800.0,60.073,60.073,60.066,60.066,1800.0
2014-10-08 09:40:00,86.49,86.53,86.48,86.51,2000.0,60.0591,60.0868,60.0521,60.073,2000.0
2014-10-08 09:45:00,86.5,86.54,86.49,86.52,2400.0,60.066,60.0938,60.0591,60.0799,2400.0
2014-10-08 09:50:00,86.52,86.52,86.51,86.52,1000.0,60.0799,60.0799,60.073,60.0799,1000.0
2014-10-08 09:55:00,86.52,86.52,86.51,86.51,1000.0,60.0799,60.0799,60.073,60.073,1000.0
2014-10-08 10:00:00,86.53,86.54,86.51,86.54,4900.0,60.0868,60.0938,60.073,60.0938,4900.0
2014-10-08 10:05:00,86.51,86.55,86.51,86.54,800.0,60.073,60.1007,60.073,60.0938,800.0
2014-10-08 10:10:00,86.53,86.55,86.51,86.52,47800.0,60.0868,60.1007,60.073,60.0799,47800.0
2014-10-08 10:15:00,86.52,86.54,86.52,86.54,4800.0,60.0799,60.0938,60.0799,60.0938,4800.0
2014-10-08 10:20:00,86.55,86.55,86.53,86.54,5700.0,60.1007,60.1007,60.0868,60.0938,5700.0
2014-10-08 10:25:00,86.54,86.54,86.4,86.5,16800.0,60.0938,60.0938,59.9966,60.066,16800.0
2014-10-08 10:30:00,86.33,86.33,86.33,86.33,4600.0,59.948,59.948,59.948,59.948,4600.0
2014-10-08 10:35:00,86.48,86.52,86.34,86.52,6500.0,60.0521,60.0799,59.9549,60.0799,6500.0
2014-10-08 10:40:00,86.35,86.48,86.35,86.38,74600.0,59.9618,60.0521,59.9618,59.9827,74600.0
2014-10-08 10:45:00,86.39,86.52,86.38,86.41,1300.0,59.9896,60.0799,59.9827,60.0035,1300.0
2014-10-08 10:50:00,86.45,86.5,86.41,86.49,10900.0,60.0313,60.066,60.0035,60.0591,10900.0
2014-10-08 10:55:00,86.5,86.53,86.48,86.49,3900.0,60.066,60.0868,60.0521,60.0591,3900.0
2014-10-08 11:00:00,86.47,86.54,86.47,86.53,8500.0,60.0452,60.0938,60.0452,60.0868,8500.0
2014-10-08 11:05:00,86.53,86.53,86.48,86.49,2600.0,60.0868,60.0868,60.0521,60.0591,2600.0
2014-10-08 11:10:00,86.48,86.49,86.48,86.48,2400.0,60.0521,60.0591,60.0521,60.0521,2400.0
2014-10-08 11:15:00,86.48,86.5,86.47,86.5,8200.0,60.0521,60.066,60.0452,60.066,8200.0
2014-10-08 11:20:00,86.5,86.5,86.47,86.49,20500.0,60.066,60.066,60.0452,60.0591,20500.0
2014-10-08 11:25:00,86.48,86.52,86.47,86.48,3700.0,60.0521,60.0799,60.0452,60.0521,3700.0
2014-10-08 11:30:00,86.49,86.49,86.48,86.48,7000.0,60.0591,60.0591,60.0521,60.0521,7000.0
2014-10-08 11:35:00,86.49,86.49,86.48,86.48,600.0,60.0591,60.0591,60.0521,60.0521,600.0
2014-10-08 11:40:00,86.5,86.5,86.48,86.48,1300.0,60.066,60.066,60.0521,60.0521,1300.0
2014-10-08 11:45:00,86.48,86.5,86.48,86.48,1000.0,60.0521,60.066,60.0521,60.0521,1000.0
2014-10-08 11:50:00,86.49,86.49,86.44,86.44,9000.0,60.0591,60.0591,60.0243,60.0243,9000.0
2014-10-08 11:55:00,86.44,86.45,86.44,86.45,1200.0,60.0243,60.0313,60.0243,60.0313,1200.0
2014-10-08 12:00:00,86.45,86.49,86.44,86.48,104200.0,60.0313,60.0591,60.0243,60.0521,104200.0
2014-10-08 12:05:00,86.5,86.52,86.48,86.48,1400.0,60.066,60.0799,60.0521,60.0521,1400.0
2014-10-08 12:10:00,86.5,86.5,86.46,86.46,4800.0,60.066,60.066,60.0382,60.0382,4800.0
2014-10-08 12:15:00,86.47,86.48,86.46,86.46,6700.0,60.0452,60.0521,60.0382,60.0382,6700.0
2014-10-08 12:20:00,86.36,86.44,86.35,86.36,800.0,59.9688,60.0243,59.9618,59.9688,800.0
2014-10-08 12:25:00,86.36,86.37,86.36,86.37,400.0,59.9688,59.9757,59.9688,59.9757,400.0
2014-10-08 12:30:00,86.47,86.47,86.35,86.35,1400.0,60.0452,60.0452,59.9618,59.9618,1400.0
2014-10-08 12:35:00,86.37,86.43,86.37,86.39,1300.0,59.9757,60.0174,59.9757,59.9896,1300.0
2014-10-08 12:40:00,86.36,86.47,86.34,86.46,61500.0,59.9688,60.0452,59.9549,60.0382,61500.0
2014-10-08 12:45:00,86.45,86.45,86.4,86.4,21700.0,60.0313,60.0313,59.9966,59.9966,21700.0
2014-10-08 12:50:00,86.42,86.43,86.4,86.4,500.0,60.0105,60.0174,59.9966,59.9966,500.0
2014-10-08 12:55:00,86.38,86.42,86.34,86.4,400.0,59.9827,60.0105,59.9549,59.9966,400.0
2014-10-08 13:00:00,86.38,86.41,86.33,86.33,3800.0,59.9827,60.0035,59.948,59.948,3800.0
2014-10-08 13:05:00,86.35,86.39,86.31,86.37,2600.0,59.9618,59.9896,59.9341,59.9757,2600.0
2014-10-08 13:10:00,86.38,86.39,86.33,86.35,2900.0,59.9827,59.9896,59.948,59.9618,2900.0
2014-10-08 13:15:00,86.39,86.42,86.38,86.38,3700.0,59.9896,60.0105,59.9827,59.9827,3700.0
2014-10-08 13:20:00,86.38,86.39,86.38,86.39,300.0,59.9827,59.9896,59.9827,59.9896,300.0
2014-10-08 13:25:00,86.39,86.4,86.3,86.33,13800.0,59.9896,59.9966,59.9271,59.948,13800.0
2014-10-08 13:30:00,86.34,86.35,86.3,86.35,1900.0,59.9549,59.9618,59.9271,59.9618,1900.0
2014-10-08 13:35:00,86.33,86.33,86.33,86.33,100.0,59.948,59.948,59.948,59.948,100.0
2014-10-08 13:40:00,86.35,86.35,86.34,86.34,1100.0,59.9618,59.9618,59.9549,59.9549,1100.0
2014-10-08 13:45:00,86.33,86.38,86.28,86.29,11800.0,59.948,59.9827,59.9132,59.9202,11800.0
2014-10-08 13:50:00,86.37,86.37,86.29,86.29,1900.0,59.9757,59.9757,59.9202,59.9202,1900.0
2014-10-08 13:55:00,86.36,86.36,86.28,86.28,2300.0,59.9688,59.9688,59.9132,59.9132,2300.0
2014-10-08 14:00:00,86.43,86.43,86.29,86.29,300.0,60.0174,60.0174,59.9202,59.9202,300.0
2014-10-08 14:05:00,86.49,86.56,86.49,86.54,10300.0,60.0591,60.1077,60.0591,60.0938,10300.0
2014-10-08 14:10:00,86.54,86.61,86.53,86.61,3500.0,60.0938,60.1424,60.0868,60.1424,3500.0
2014-10-08 14:15:00,86.58,86.58,86.58,86.58,1000.0,60.1216,60.1216,60.1216,60.1216,1000.0
2014-10-08 14:20:00,86.61,86.61,86.61,86.61,1200.0,60.1424,60.1424,60.1424,60.1424,1200.0
2014-10-08 14:25:00,86.55,86.61,86.55,86.6,900.0,60.1007,60.1424,60.1007,60.1354,900.0
2014-10-08 14:30:00,86.61,86.66,86.61,86.65,2200.0,60.1424,60.1771,60.1424,60.1702,2200.0
2014-10-08 14:35:00,86.64,86.7,86.64,86.69,4000.0,60.1632,60.2049,60.1632,60.1979,4000.0
2014-10-08 14:40:00,86.69,86.72,86.66,86.66,3800.0,60.1979,60.2188,60.1771,60.1771,3800.0
2014-10-08 14:45:00,86.67,86.69,86.67,86.68,1300.0,60.1841,60.1979,60.1841,60.191,1300.0
2014-10-08 14:50:00,86.68,86.68,86.68,86.68,0.0,60.191,60.191,60.191,60.191,0.0
2014-10-08 14:55:00,86.73,86.73,86.69,86.73,1500.0,60.2257,60.2257,60.1979,60.2257,1500.0
2014-10-08 15:00:00,86.75,86.75,86.75,86.75,700.0,60.2396,60.2396,60.2396,60.2396,700.0
2014-10-08 15:05:00,86.75,86.78,86.71,86.72,4200.0,60.2396,60.2604,60.2118,60.2188,4200.0
2014-10-08 15:10:00,86.71,86.73,86.7,86.7,2200.0,60.2118,60.2257,60.2049,60.2049,2200.0
2014-10-08 15:15:00,86.71,86.77,86.7,86.77,2100.0,60.2118,60.2535,60.2049,60.2535,2100.0
2014-10-08 15:20:00,86.79,86.79,86.79,86.79,600.0,60.2674,60.2674,60.2674,60.2674,600.0
2014-10-08 15:25:00,86.8,86.82,86.78,86.8,1900.0,60.2743,60.2882,60.2604,60.2743,1900.0
2014-10-08 15:30:00,86.78,86.82,86.78,86.79,38100.0,60.2604,60.2882,60.2604,60.2674,38100.0
2014-10-08 15:35:00,86.78,86.84,86.78,86.84,21400.0,60.2604,60.3021,60.2604,60.3021,21400.0
2014-10-08 15:40:00,86.84,86.93,86.84,86.9,7900.0,60.3021,60.3646,60.3021,60.3438,7900.0
2014-10-08 15:45:00,86.92,87.0,86.92,87.0,5200.0,60.3577,60.4132,60.3577,60.4132,5200.0
2014-10-08 15:50:00,86.99,87.0,86.97,86.99,4800.0,60.4063,60.4132,60.3924,60.4063,4800.0
2014-10-08 15:55:00,86.98,87.0,86.93,86.94,9200.0,60.3993,60.4132,60.3646,60.3715,9200.0
2014-10-09 09:30:00,86.66,86.66,86.66,86.66,3700.0,60.1771,60.1771,60.1771,60.1771,3700.0
2014-10-09 09:35:00,86.66,86.66,86.66,86.66,0.0,60.1771,60.1771,60.1771,60.1771,0.0
2014-10-09 09:40:00,86.81,86.84,86.75,86.78,1800.0,60.2813,60.3021,60.2396,60.2604,1800.0
2014-10-09 09:45:00,86.8,86.83,86.77,86.8,900.0,60.2743,60.2952,60.2535,60.2743,900.0
2014-10-09 09:50:00,86.8,86.8,86.8,86.8,0.0,60.2743,60.2743,60.2743,60.2743,0.0
2014-10-09 09:55:00,86.8,86.8,86.8,86.8,0.0,60.2743,60.2743,60.2743,60.2743,0.0
2014-10-09 10:00:00,86.79,86.84,86.78,86.78,2300.0,60.2674,60.3021,60.2604,60.2604,2300.0
2014-10-09 10:05:00,86.82,86.82,86.82,86.82,500.0,60.2882,60.2882,60.2882,60.2882,500.0
2014-10-09 10:10:00,86.83,86.83,86.79,86.8,3900.0,60.2952,60.2952,60.2674,60.2743,3900.0
2014-10-09 10:15:00,86.78,86.95,86.67,86.79,25100.0,60.2604,60.3785,60.1841,60.2674,25100.0
2014-10-09 10:20:00,86.8,86.91,86.65,86.77,11300.0,60.2743,60.3507,60.1702,60.2535,11300.0
2014-10-09 10:25:00,86.77,86.8,86.76,86.76,9400.0,60.2535,60.2743,60.2466,60.2466,9400.0
2014-10-09 10:30:00,86.76,86.79,86.73,86.76,5300.0,60.2466,60.2674,60.2257,60.2466,5300.0
2014-10-09 10:35:00,86.81,86.81,86.72,86.77,4400.0,60.2813,60.2813,60.2188,60.2535,4400.0
2014-10-09 10:40:00,86.74,86.74,86.74,86.74,100.0,60.2327,60.2327,60.2327,60.2327,100.0
2014-10-09 10:45:00,86.75,86.81,86.75,86.81,1700.0,60.2396,60.2813,60.2396,60.2813,1700.0
2014-10-09 10:50:00,86.81,86.81,86.81,86.81,0.0,60.2813,60.2813,60.2813,60.2813,0.0
2014-10-09 10:55:00,86.79,86.81,86.79,86.81,500.0,60.2674,60.2813,60.2674,60.2813,500.0
2014-10-09 11:00:00,86.76,86.8,86.75,86.8,1300.0,60.2466,60.2743,60.2396,60.2743,1300.0
2014-10-09 11:05:00,86.78,86.79,86.78,86.79,300.0,60.2604,60.2674,60.2604,60.2674,300.0
2014-10-09 11:10:00,86.74,86.76,86.74,86.76,500.0,60.2327,60.2466,60.2327,60.2466,500.0
2014-10-09 11:15:00,86.78,86.78,86.69,86.74,2500.0,60.2604,60.2604,60.1979,60.2327,2500.0
2014-10-09 11:20:00,86.77,86.77,86.66,86.74,600.0,60.2535,60.2535,60.1771,60.2327,600.0
2014-10-09 11:25:00,86.7,86.72,86.7,86.72,200.0,60.2049,60.2188,60.2049,60.2188,200.0
2014-10-09 11:30:00,86.72,86.72,86.69,86.69,200.0,60.2188,60.2188,60.1979,60.1979,200.0
2014-10-09 11:35:00,86.68,86.7,86.68,86.7,200.0,60.191,60.2049,60.191,60.2049,200.0
2014-10-09 11:40:00,86.68,86.76,86.68,86.72,1000.0,60.191,60.2466,60.191,60.2188,1000.0
2014-10-09 11:45:00,86.72,86.77,86.72,86.72,400.0,60.2188,60.2535,60.2188,60.2188,400.0
2014-10-09 11:50:00,86.72,86.72,86.72,86.72,300.0,60.2188,60.2188,60.2188,60.2188,300.0
2014-10-09 11:55:00,86.73,86.82,86.73,86.79,800.0,60.2257,60.2882,60.2257,60.2674,800.0
2014-10-09 12:00:00,86.75,86.79,86.75,86.75,500.0,60.2396,60.2674,60.2396,60.2396,500.0
2014-10-09 12:05:00,86.78,86.79,86.75,86.79,900.0,60.2604,60.2674,60.2396,60.2674,900.0
2014-10-09 12:10:00,86.75,86.81,86.74,86.76,2800.0,60.2396,60.2813,60.2327,60.2466,2800.0
2014-10-09 12:15:00,86.76,86.76,86.76,86.76,0.0,60.2466,60.2466,60.2466,60.2466,0.0
2014-10-09 12:20:00,86.72,86.77,86.68,86.7,9100.0,60.2188,60.2535,60.191,60.2049,9100.0
2014-10-09 12:25:00,86.69,86.69,86.69,86.69,100.0,60.1979,60.1979,60.1979,60.1979,100.0
2014-10-09 12:30:00,86.74,86.75,86.69,86.7,1400.0,60.2327,60.2396,60.1979,60.2049,1400.0
2014-10-09 12:35:00,86.72,86.72,86.71,86.71,2900.0,60.2188,60.2188,60.2118,60.2118,2900.0
2014-10-09 12:40:00,86.7,86.74,86.7,86.7,1500.0,60.2049,60.2327,60.2049,60.2049,1500.0
2014-10-09 12:45:00,86.7,86.75,86.7,86.74,4500.0,60.2049,60.2396,60.2049,60.2327,4500.0
2014-10-09 12:50:00,86.74,86.76,86.7,86.76,5100.0,60.2327,60.2466,60.2049,60.2466,5100.0
2014-10-09 12:55:00,86.75,86.82,86.71,86.76,4400.0,60.2396,60.2882,60.2118,60.2466,4400.0
2014-10-09 13:00:00,86.76,86.77,86.75,86.75,400.0,60.2466,60.2535,60.2396,60.2396,400.0
2014-10-09 13:05:00,86.73,86.83,86.73,86.83,1500.0,60.2257,60.2952,60.2257,60.2952,1500.0
2014-10-09 13:10:00,86.76,86.86,86.76,86.86,1800.0,60.2466,60.316,60.2466,60.316,1800.0
2014-10-09 13:15:00,86.85,86.89,86.8,86.89,5500.0,60.309,60.3368,60.2743,60.3368,5500.0
2014-10-09 13:20:00,86.88,86.88,86.83,86.83,600.0,60.3299,60.3299,60.2952,60.2952,600.0
2014-10-09 13:25:00,86.76,86.83,86.76,86.81,1000.0,60.2466,60.2952,60.2466,60.2813,1000.0
2014-10-09 13:30:00,86.83,86.83,86.8,86.8,300.0,60.2952,60.2952,60.2743,60.2743,300.0
2014-10-09 13:35:00,86.79,86.79,86.79,86.79,800.0,60.2674,60.2674,60.2674,60.2674,800.0
2014-10-09 13:40:00,86.85,86.85,86.77,86.8,3100.0,60.309,60.309,60.2535,60.2743,3100.0
2014-10-09 13:45:00,86.79,86.81,86.76,86.76,3100.0,60.2674,60.2813,60.2466,60.2466,3100.0
2014-10-09 13:50:00,86.79,86.82,86.79,86.79,1200.0,60.2674,60.2882,60.2674,60.2674,1200.0
2014-10-09 13:55:00,86.81,86.81,86.78,86.78,900.0,60.2813,60.2813,60.2604,60.2604,900.0
2014-10-09 14:00:00,86.81,86.81,86.75,86.81,2000.0,60.2813,60.2813,60.2396,60.2813,2000.0
2014-10-09 14:05:00,86.76,86.8,86.75,86.8,800.0,60.2466,60.2743,60.2396,60.2743,800.0
2014-10-09 14:10:00,86.75,86.78,86.7,86.7,5800.0,60.2396,60.2604,60.2049,60.2049,5800.0
2014-10-09 14:15:00,86.71,86.77,86.65,86.68,3800.0,60.2118,60.2535,60.1702,60.191,3800.0
2014-10-09 14:20:00,86.67,86.75,86.67,86.74,19100.0,60.1841,60.2396,60.1841,60.2327,19100.0
2014-10-09 14:25:00,86.77,86.77,86.77,86.77,200.0,60.2535,60.2535,60.2535,60.2535,200.0
2014-10-09 14:30:00,86.74,86.74,86.71,86.71,1500.0,60.2327,60.2327,60.2118,60.2118,1500.0
2014-10-09 14:35:00,86.7,86.76,86.69,86.69,1700.0,60.2049,60.2466,60.1979,60.1979,1700.0
2014-10-09 14:40:00,86.64,86.75,86.64,86.65,4000.0,60.1632,60.2396,60.1632,60.1702,4000.0
2014-10-09 14:45:00,86.75,86.77,86.71,86.75,800.0,60.2396,60.2535,60.2118,60.2396,800.0
2014-10-09 14:50:00,86.75,86.75,86.73,86.73,200.0,60.2396,60.2396,60.2257,60.2257,200.0
2014-10-09 14:55:00,86.67,86.75,86.67,86.74,1000.0,60.1841,60.2396,60.1841,60.2327,1000.0
2014-10-09 15:00:00,86.75,86.76,86.73,86.73,1000.0,60.2396,60.2466,60.2257,60.2257,1000.0
2014-10-09 15:05:00,86.75,86.75,86.65,86.65,1100.0,60.2396,60.2396,60.1702,60.1702,1100.0
2014-10-09 15:10:00,86.74,86.74,86.67,86.69,700.0,60.2327,60.2327,60.1841,60.1979,700.0
2014-10-09 15:15:00,86.69,86.71,86.68,86.68,1900.0,60.1979,60.2118,60.191,60.191,1900.0
2014-10-09 15:20:00,86.7,86.75,86.7,86.72,1800.0,60.2049,60.2396,60.2049,60.2188,1800.0
2014-10-09 15:25:00,86.72,86.72,86.69,86.69,200.0,60.2188,60.2188,60.1979,60.1979,200.0
2014-10-09 15:30:00,86.74,86.74,86.73,86.73,600.0,60.2327,60.2327,60.2257,60.2257,600.0
2014-10-09 15:35:00,86.75,86.75,86.66,86.7,700.0,60.2396,60.2396,60.1771,60.2049,700.0
2014-10-09 15:40:00,86.75,86.75,86.66,86.66,400.0,60.2396,60.2396,60.1771,60.1771,400.0
2014-10-09 15:45:00,86.69,86.75,86.69,86.75,500.0,60.1979,60.2396,60.1979,60.2396,500.0
2014-10-09 15:50:00,86.73,86.75,86.69,86.7,2100.0,60.2257,60.2396,60.1979,60.2049,2100.0
2014-10-09 15:55:00,86.7,86.7,86.65,86.7,3400.0,60.2049,60.2049,60.1702,60.2049,3400.0
2014-10-10 09:30:00,86.69,86.69,86.69,86.69,3800.0,60.1979,60.1979,60.1979,60.1979,3800.0
2014-10-10 09:35:00,86.71,86.71,86.69,86.7,1100.0,60.2118,60.2118,60.1979,60.2049,1100.0
2014-10-10 09:40:00,86.72,86.72,86.68,86.68,3200.0,60.2188,60.2188,60.191,60.191,3200.0
2014-10-10 09:45:00,86.68,86.68,86.64,86.64,1800.0,60.191,60.191,60.1632,60.1632,1800.0
2014-10-10 09:50:00,86.7,86.79,86.65,86.71,1800.0,60.2049,60.2674,60.1702,60.2118,1800.0
2014-10-10 09:55:00,86.68,86.68,86.68,86.68,300.0,60.191,60.191,60.191,60.191,300.0
2014-10-10 10:00:00,86.71,86.71,86.71,86.71,300.0,60.2118,60.2118,60.2118,60.2118,300.0
2014-10-10 10:05:00,86.69,86.69,86.61,86.61,1200.0,60.1979,60.1979,60.1424,60.1424,1200.0
2014-10-10 10:10:00,86.7,86.7,86.59,86.59,700.0,60.2049,60.2049,60.1285,60.1285,700.0
2014-10-10 10:15:00,86.63,86.7,86.63,86.7,700.0,60.1563,60.2049,60.1563,60.2049,700.0
2014-10-10 10:20:00,86.69,86.7,86.69,86.7,300.0,60.1979,60.2049,60.1979,60.2049,300.0
2014-10-10 10:25:00,86.65,86.65,86.64,86.64,400.0,60.1702,60.1702,60.1632,60.1632,400.0
2014-10-10 10:30:00,86.63,86.66,86.62,86.62,8400.0,60.1563,60.1771,60.1493,60.1493,8400.0
2014-10-10 10:35:00,86.65,86.65,86.62,86.62,1900.0,60.1702,60.1702,60.1493,60.1493,1900.0
2014-10-10 10:40:00,86.62,86.64,86.62,86.63,4700.0,60.1493,60.1632,60.1493,60.1563,4700.0
2014-10-10 10:45:00,86.63,86.64,86.62,86.62,5300.0,60.1563,60.1632,60.1493,60.1493,5300.0
2014-10-10 10:50:00,86.62,86.66,86.62,86.64,6600.0,60.1493,60.1771,60.1493,60.1632,6600.0
2014-10-10 10:55:00,86.64,86.66,86.61,86.65,3800.0,60.1632,60.1771,60.1424,60.1702,3800.0
2014-10-10 11:00:00,86.66,86.66,86.63,86.64,400.0,60.1771,60.1771,60.1563,60.1632,400.0
2014-10-10 11:05:00,86.64,86.64,86.62,86.64,1400.0,60.1632,60.1632,60.1493,60.1632,1400.0
2014-10-10 11:10:00,86.64,86.64,86.64,86.64,1500.0,60.1632,60.1632,60.1632,60.1632,1500.0
2014-10-10 11:15:00,86.62,86.64,86.62,86.64,900.0,60.1493,60.1632,60.1493,60.1632,900.0
2014-10-10 11:20:00,86.62,86.63,86.61,86.62,2700.0,60.1493,60.1563,60.1424,60.1493,2700.0
2014-10-10 11:25:00,86.66,86.66,86.63,86.64,4200.0,60.1771,60.1771,60.1563,60.1632,4200.0
2014-10-10 11:30:00,86.62,86.62,86.62,86.62,300.0,60.1493,60.1493,60.1493,60.1493,300.0
2014-10-10 11:35:00,86.65,86.65,86.61,86.65,61000.0,60.1702,60.1702,60.1424,60.1702,61000.0
2014-10-10 11:40:00,86.63,86.66,86.63,86.66,700.0,60.1563,60.1771,60.1563,60.1771,700.0
2014-10-10 11:45:00,86.64,86.65,86.62,86.63,7800.0,60.1632,60.1702,60.1493,60.1563,7800.0
2014-10-10 11:50:00,86.62,86.64,86.6,86.64,10200.0,60.1493,60.1632,60.1354,60.1632,10200.0
2014-10-10 11:55:00,86.6,86.6,86.6,86.6,1100.0,60.1354,60.1354,60.1354,60.1354,1100.0
2014-10-10 12:00:00,86.6,86.6,86.6,86.6,0.0,60.1354,60.1354,60.1354,60.1354,0.0
2014-10-10 12:05:00,86.61,86.61,86.61,86.61,100.0,60.1424,60.1424,60.1424,60.1424,100.0
2014-10-10 12:10:00,86.61,86.61,86.61,86.61,0.0,60.1424,60.1424,60.1424,60.1424,0.0
2014-10-10 12:15:00,86.64,86.64,86.64,86.64,400.0,60.1632,60.1632,60.1632,60.1632,400.0
2014-10-10 12:20:00,86.64,86.64,86.64,86.64,0.0,60.1632,60.1632,60.1632,60.1632,0.0
2014-10-10 12:25:00,86.64,86.64,86.64,86.64,200.0,60.1632,60.1632,60.1632,60.1632,200.0
2014-10-10 12:30:00,86.69,86.69,86.65,86.65,900.0,60.1979,60.1979,60.1702,60.1702,900.0
2014-10-10 12:35:00,86.64,86.66,86.64,86.64,1000.0,60.1632,60.1771,60.1632,60.1632,1000.0
2014-10-10 12:40:00,86.67,86.67,86.64,86.66,3000.0,60.1841,60.1841,60.1632,60.1771,3000.0
2014-10-10 12:45:00,86.66,86.66,86.66,86.66,500.0,60.1771,60.1771,60.1771,60.1771,500.0
2014-10-10 12:50:00,86.66,86.66,86.65,86.65,2800.0,60.1771,60.1771,60.1702,60.1702,2800.0
2014-10-10 12:55:00,86.66,86.66,86.64,86.64,4900.0,60.1771,60.1771,60.1632,60.1632,4900.0
2014-10-10 13:00:00,86.63,86.68,86.61,86.64,4700.0,60.1563,60.191,60.1424,60.1632,4700.0
2014-10-10 13:05:00,86.66,86.67,86.66,86.67,900.0,60.1771,60.1841,60.1771,60.1841,900.0
2014-10-10 13:10:00,86.67,86.67,86.67,86.67,1800.0,60.1841,60.1841,60.1841,60.1841,1800.0
2014-10-10 13:15:00,86.67,86.67,86.67,86.67,400.0,60.1841,60.1841,60.1841,60.1841,400.0
2014-10-10 13:20:00,86.68,86.68,86.67,86.67,2100.0,60.191,60.191,60.1841,60.1841,2100.0
2014-10-10 13:25:00,86.67,86.69,86.67,86.68,400.0,60.1841,60.1979,60.1841,60.191,400.0
2014-10-10 13:30:00,86.67,86.68,86.66,86.66,4500.0,60.1841,60.191,60.1771,60.1771,4500.0
2014-10-10 13:35:00,86.66,86.66,86.66,86.66,700.0,60.1771,60.1771,60.1771,60.1771,700.0
2014-10-10 13:40:00,86.67,86.67,86.67,86.67,1200.0,60.1841,60.1841,60.1841,60.1841,1200.0
2014-10-10 13:45:00,86.67,86.67,86.67,86.67,0.0,60.1841,60.1841,60.1841,60.1841,0.0
2014-10-10 13:50:00,86.67,86.69,86.67,86.69,20100.0,60.1841,60.1979,60.1841,60.1979,20100.0
2014-10-10 13:55:00,86.69,86.71,86.68,86.7,14300.0,60.1979,60.2118,60.191,60.2049,14300.0
2014-10-10 14:00:00,86.71,86.73,86.7,86.73,11800.0,60.2118,60.2257,60.2049,60.2257,11800.0
2014-10-10 14:05:00,86.75,86.75,86.68,86.69,16000.0,60.2396,60.2396,60.191,60.1979,16000.0
2014-10-10 14:10:00,86.69,86.72,86.69,86.71,4600.0,60.1979,60.2188,60.1979,60.2118,4600.0
2014-10-10 14:15:00,86.69,86.71,86.68,86.7,4100.0,60.1979,60.2118,60.191,60.2049,4100.0
2014-10-10 14:20:00,86.71,86.71,86.68,86.69,5600.0,60.2118,60.2118,60.191,60.1979,5600.0
2014-10-10 14:25:00,86.72,86.74,86.7,86.71,5600.0,60.2188,60.2327,60.2049,60.2118,5600.0
2014-10-10 14:30:00,86.71,86.71,86.68,86.68,4200.0,60.2118,60.2118,60.191,60.191,4200.0
2014-10-10 14:35:00,86.7,86.73,86.68,86.69,15700.0,60.2049,60.2257,60.191,60.1979,15700.0
2014-10-10 14:40:00,86.7,86.71,86.69,86.7,1800.0,60.2049,60.2118,60.1979,60.2049,1800.0
2014-10-10 14:45:00,86.71,86.71,86.7,86.7,1600.0,60.2118,60.2118,60.2049,60.2049,1600.0
2014-10-10 14:50:00,86.7,86.7,86.7,86.7,2600.0,60.2049,60.2049,60.2049,60.2049,2600.0
2014-10-10 14:55:00,86.7,86.7,86.69,86.7,1200.0,60.2049,60.2049,60.1979,60.2049,1200.0
2014-10-10 15:00:00,86.7,86.71,86.69,86.7,12400.0,60.2049,60.2118,60.1979,60.2049,12400.0
2014-10-10 15:05:00,86.7,86.7,86.7,86.7,1700.0,60.2049,60.2049,60.2049,60.2049,1700.0
2014-10-10 15:10:00,86.7,86.7,86.68,86.7,7200.0,60.2049,60.2049,60.191,60.2049,7200.0
2014-10-10 15:15:00,86.69,86.71,86.6,86.7,2800.0,60.1979,60.2118,60.1354,60.2049,2800.0
2014-10-10 15:20:00,86.7,86.7,86.69,86.7,5000.0,60.2049,60.2049,60.1979,60.2049,5000.0
2014-10-10 15:25:00,86.7,86.7,86.69,86.69,1700.0,60.2049,60.2049,60.1979,60.1979,1700.0
2014-10-10 15:30:00,86.7,86.7,86.69,86.7,8200.0,60.2049,60.2049,60.1979,60.2049,8200.0
2014-10-10 15:35:00,86.7,86.7,86.69,86.7,13400.0,60.2049,60.2049,60.1979,60.2049,13400.0
2014-10-10 15:40:00,86.7,86.71,86.7,86.7,1100.0,60.2049,60.2118,60.2049,60.2049,1100.0
2014-10-10 15:45:00,86.7,86.71,86.67,86.67,7200.0,60.2049,60.2118,60.1841,60.1841,7200.0
2014-10-10 15:50:00,86.68,86.69,86.66,86.66,18600.0,60.191,60.1979,60.1771,60.1771,18600.0
2014-10-10 15:55:00,86.68,86.69,86.62,86.67,6000.0,60.191,60.1979,60.1493,60.1841,6000.0
2014-10-13 09:30:00,86.9,86.99,86.81,86.92,16400.0,60.3438,60.4063,60.2813,60.3577,16400.0
2014-10-13 09:35:00,86.92,86.93,86.91,86.91,3400.0,60.3577,60.3646,60.3507,60.3507,3400.0
2014-10-13 09:40:00,86.91,86.92,86.9,86.9,900.0,60.3507,60.3577,60.3438,60.3438,900.0
2014-10-13 09:45:00,86.92,86.92,86.92,86.92,2100.0,60.3577,60.3577,60.3577,60.3577,2100.0
2014-10-13 09:50:00,86.91,86.93,86.91,86.91,2400.0,60.3507,60.3646,60.3507,60.3507,2400.0
2014-10-13 09:55:00,86.92,86.93,86.92,86.93,800.0,60.3577,60.3646,60.3577,60.3646,800.0
2014-10-13 10:00:00,86.91,86.93,86.91,86.93,2000.0,60.3507,60.3646,60.3507,60.3646,2000.0
2014-10-13 10:05:00,86.91,86.93,86.91,86.92,900.0,60.3507,60.3646,60.3507,60.3577,900.0
2014-10-13 10:10:00,86.92,86.95,86.92,86.95,6100.0,60.3577,60.3785,60.3577,60.3785,6100.0
2014-10-13 10:15:00,86.96,86.97,86.96,86.96,1400.0,60.3854,60.3924,60.3854,60.3854,1400.0
2014-10-13 10:20:00,87.0,87.01,86.99,86.99,3200.0,60.4132,60.4202,60.4063,60.4063,3200.0
2014-10-13 10:25:00,87.01,87.04,87.01,87.01,5300.0,60.4202,60.441,60.4202,60.4202,5300.0
2014-10-13 10:30:00,86.98,87.04,86.8,87.04,17900.0,60.3993,60.441,60.2743,60.441,17900.0
2014-10-13 10:35:00,87.04,87.04,87.02,87.02,2100.0,60.441,60.441,60.4271,60.4271,2100.0
2014-10-13 10:40:00,87.04,87.04,86.96,86.98,3600.0,60.441,60.441,60.3854,60.3993,3600.0
2014-10-13 10:45:00,87.03,87.05,87.03,87.03,2700.0,60.434,60.4479,60.434,60.434,2700.0
2014-10-13 10:50:00,87.03,87.05,87.03,87.04,2200.0,60.434,60.4479,60.434,60.441,2200.0
2014-10-13 10:55:00,87.04,87.08,87.02,87.08,6500.0,60.441,60.4688,60.4271,60.4688,6500.0
2014-10-13 11:00:00,87.08,87.08,87.05,87.07,2400.0,60.4688,60.4688,60.4479,60.4618,2400.0
2014-10-13 11:05:00,87.08,87.09,87.06,87.06,3200.0,60.4688,60.4757,60.4549,60.4549,3200.0
2014-10-13 11:10:00,87.05,87.05,87.05,87.05,300.0,60.4479,60.4479,60.4479,60.4479,300.0
2014-10-13 11:15:00,87.05,87.05,87.05,87.05,0.0,60.4479,60.4479,60.4479,60.4479,0.0
2014-10-13 11:20:00,87.07,87.08,87.06,87.07,3000.0,60.4618,60.4688,60.4549,60.4618,3000.0
2014-10-13 11:25:00,87.08,87.08,87.06,87.07,2600.0,60.4688,60.4688,60.4549,60.4618,2600.0
2014-10-13 11:30:00,87.08,87.08,87.04,87.07,8400.0,60.4688,60.4688,60.441,60.4618,8400.0
2014-10-13 11:35:00,87.06,87.06,87.06,87.06,1600.0,60.4549,60.4549,60.4549,60.4549,1600.0
2014-10-13 11:40:00,87.06,87.06,86.93,87.02,23400.0,60.4549,60.4549,60.3646,60.4271,23400.0
2014-10-13 11:45:00,87.03,87.03,87.02,87.02,5300.0,60.434,60.434,60.4271,60.4271,5300.0
2014-10-13 11:50:00,87.04,87.04,87.02,87.02,500.0,60.441,60.441,60.4271,60.4271,500.0
2014-10-13 11:55:00,87.01,87.01,87.01,87.01,400.0,60.4202,60.4202,60.4202,60.4202,400.0
2014-10-13 12:00:00,87.01,87.01,87.01,87.01,300.0,60.4202,60.4202,60.4202,60.4202,300.0
2014-10-13 12:05:00,87.01,87.01,87.01,87.01,0.0,60.4202,60.4202,60.4202,60.4202,0.0
2014-10-13 12:10:00,87.02,87.02,87.0,87.01,1300.0,60.4271,60.4271,60.4132,60.4202,1300.0
2014-10-13 12:15:00,87.0,87.0,86.98,87.0,1600.0,60.4132,60.4132,60.3993,60.4132,1600.0
2014-10-13 12:20:00,87.02,87.02,87.02,87.02,500.0,60.4271,60.4271,60.4271,60.4271,500.0
2014-10-13 12:25:00,86.99,87.02,86.99,87.02,400.0,60.4063,60.4271,60.4063,60.4271,400.0
2014-10-13 12:30:00,86.98,87.0,86.98,87.0,600.0,60.3993,60.4132,60.3993,60.4132,600.0
2014-10-13 12:35:00,87.0,87.02,86.97,86.97,2400.0,60.4132,60.4271,60.3924,60.3924,2400.0
2014-10-13 12:40:00,87.01,87.02,87.0,87.0,2400.0,60.4202,60.4271,60.4132,60.4132,2400.0
2014-10-13 12:45:00,87.02,87.02,87.0,87.0,200.0,60.4271,60.4271,60.4132,60.4132,200.0
2014-10-13 12:50:00,87.0,87.0,87.0,87.0,0.0,60.4132,60.4132,60.4132,60.4132,0.0
2014-10-13 12:55:00,87.01,87.02,87.01,87.01,1600.0,60.4202,60.4271,60.4202,60.4202,1600.0
2014-10-13 13:00:00,87.01,87.01,86.99,86.99,1400.0,60.4202,60.4202,60.4063,60.4063,1400.0
2014-10-13 13:05:00,86.99,86.99,86.99,86.99,0.0,60.4063,60.4063,60.4063,60.4063,0.0
2014-10-13 13:10:00,86.99,86.99,86.93,86.98,2700.0,60.4063,60.4063,60.3646,60.3993,2700.0
2014-10-13 13:15:00,87.01,87.02,86.94,87.02,1900.0,60.4202,60.4271,60.3715,60.4271,1900.0
2014-10-13 13:20:00,86.99,86.99,86.97,86.97,600.0,60.4063,60.4063,60.3924,60.3924,600.0
2014-10-13 13:25:00,86.98,86.98,86.98,86.98,100.0,60.3993,60.3993,60.3993,60.3993,100.0
2014-10-13 13:30:00,86.97,87.02,86.96,87.02,1600.0,60.3924,60.4271,60.3854,60.4271,1600.0
2014-10-13 13:35:00,86.99,87.02,86.92,87.02,1400.0,60.4063,60.4271,60.3577,60.4271,1400.0
2014-10-13 13:40:00,87.01,87.01,87.01,87.01,900.0,60.4202,60.4202,60.4202,60.4202,900.0
2014-10-13 13:45:00,87.01,87.01,86.99,86.99,2100.0,60.4202,60.4202,60.4063,60.4063,2100.0
2014-10-13 13:50:00,87.02,87.02,87.01,87.02,2800.0,60.4271,60.4271,60.4202,60.4271,2800.0
2014-10-13 13:55:00,86.98,87.02,86.98,87.02,2400.0,60.3993,60.4271,60.3993,60.4271,2400.0
2014-10-13 14:00:00,86.98,86.98,86.96,86.98,1300.0,60.3993,60.3993,60.3854,60.3993,1300.0
2014-10-13 14:05:00,86.98,86.98,86.97,86.98,400.0,60.3993,60.3993,60.3924,60.3993,400.0
2014-10-13 14:10:00,86.98,86.98,86.94,86.94,500.0,60.3993,60.3993,60.3715,60.3715,500.0
2014-10-13 14:15:00,86.97,86.97,86.97,86.97,100.0,60.3924,60.3924,60.3924,60.3924,100.0
2014-10-13 14:20:00,87.0,87.0,86.94,87.0,1000.0,60.4132,60.4132,60.3715,60.4132,1000.0
2014-10-13 14:25:00,86.94,86.94,86.94,86.94,100.0,60.3715,60.3715,60.3715,60.3715,100.0
2014-10-13 14:30:00,87.01,87.02,87.0,87.01,1400.0,60.4202,60.4271,60.4132,60.4202,1400.0
2014-10-13 14:35:00,87.0,87.01,86.99,86.99,1400.0,60.4132,60.4202,60.4063,60.4063,1400.0
2014-10-13 14:40:00,86.98,86.98,86.98,86.98,200.0,60.3993,60.3993,60.3993,60.3993,200.0
2014-10-13 14:45:00,86.99,86.99,86.99,86.99,100.0,60.4063,60.4063,60.4063,60.4063,100.0
2014-10-13 14:50:00,86.99,86.99,86.98,86.98,700.0,60.4063,60.4063,60.3993,60.3993,700.0
2014-10-13 14:55:00,86.98,87.01,86.97,87.01,9900.0,60.3993,60.4202,60.3924,60.4202,9900.0
2014-10-13 15:00:00,86.99,87.01,86.99,87.01,2300.0,60.4063,60.4202,60.4063,60.4202,2300.0
2014-10-13 15:05:00,87.0,87.0,86.98,86.98,2800.0,60.4132,60.4132,60.3993,60.3993,2800.0
2014-10-13 15:10:00,86.98,86.99,86.98,86.98,3900.0,60.3993,60.4063,60.3993,60.3993,3900.0
2014-10-13 15:15:00,86.96,86.97,86.96,86.97,400.0,60.3854,60.3924,60.3854,60.3924,400.0
2014-10-13 15:20:00,86.98,86.98,86.95,86.97,2300.0,60.3993,60.3993,60.3785,60.3924,2300.0
2014-10-13 15:25:00,86.95,86.98,86.84,86.89,4500.0,60.3785,60.3993,60.3021,60.3368,4500.0
2014-10-13 15:30:00,86.9,86.95,86.9,86.95,200.0,60.3438,60.3785,60.3438,60.3785,200.0
2014-10-13 15:35:00,86.96,86.96,86.94,86.94,1400.0,60.3854,60.3854,60.3715,60.3715,1400.0
2014-10-13 15:40:00,86.93,86.95,86.9,86.9,2600.0,60.3646,60.3785,60.3438,60.3438,2600.0
2014-10-13 15:45:00,86.96,87.0,86.93,86.99,3800.0,60.3854,60.4132,60.3646,60.4063,3800.0
2014-10-13 15:50:00,86.97,87.0,86.97,86.99,1100.0,60.3924,60.4132,60.3924,60.4063,1100.0
2014-10-13 15:55:00,86.98,87.0,86.92,86.99,3800.0,60.3993,60.4132,60.3577,60.4063,3800.0
2014-10-14 09:30:00,87.05,87.22,87.05,87.22,6200.0,60.4479,60.566,60.4479,60.566,6200.0
2014-10-14 09:35:00,87.12,87.12,86.95,86.96,9800.0,60.4965,60.4965,60.3785,60.3854,9800.0
2014-10-14 09:40:00,86.95,86.95,86.92,86.92,28400.0,60.3785,60.3785,60.3577,60.3577,28400.0
2014-10-14 09:45:00,86.91,86.95,86.91,86.94,5500.0,60.3507,60.3785,60.3507,60.3715,5500.0
2014-10-14 09:50:00,86.94,86.94,86.94,86.94,500.0,60.3715,60.3715,60.3715,60.3715,500.0
2014-10-14 09:55:00,86.91,86.96,86.91,86.96,3700.0,60.3507,60.3854,60.3507,60.3854,3700.0
2014-10-14 10:00:00,86.96,86.99,86.96,86.99,5300.0,60.3854,60.4063,60.3854,60.4063,5300.0
2014-10-14 10:05:00,86.99,86.99,86.94,86.98,700.0,60.4063,60.4063,60.3715,60.3993,700.0
2014-10-14 10:10:00,86.98,86.98,86.93,86.94,1500.0,60.3993,60.3993,60.3646,60.3715,1500.0
2014-10-14 10:15:00,86.96,86.97,86.96,86.97,1400.0,60.3854,60.3924,60.3854,60.3924,1400.0
2014-10-14 10:20:00,86.96,86.99,86.94,86.99,2300.0,60.3854,60.4063,60.3715,60.4063,2300.0
2014-10-14 10:25:00,86.97,86.99,86.97,86.99,400.0,60.3924,60.4063,60.3924,60.4063,400.0
2014-10-14 10:30:00,86.96,86.99,86.96,86.98,4400.0,60.3854,60.4063,60.3854,60.3993,4400.0
2014-10-14 10:35:00,86.98,86.99,86.94,86.96,29000.0,60.3993,60.4063,60.3715,60.3854,29000.0
2014-10-14 10:40:00,86.96,86.98,86.93,86.96,3500.0,60.3854,60.3993,60.3646,60.3854,3500.0
2014-10-14 10:45:00,86.98,86.99,86.95,86.99,2000.0,60.3993,60.4063,60.3785,60.4063,2000.0
2014-10-14 10:50:00,86.98,86.98,86.96,86.98,2400.0,60.3993,60.3993,60.3854,60.3993,2400.0
2014-10-14 10:55:00,86.97,87.0,86.97,86.97,9100.0,60.3924,60.4132,60.3924,60.3924,9100.0
2014-10-14 11:00:00,86.99,87.01,86.98,86.98,800.0,60.4063,60.4202,60.3993,60.3993,800.0
2014-10-14 11:05:00,87.05,87.05,87.03,87.03,1000.0,60.4479,60.4479,60.434,60.434,1000.0
2014-10-14 11:10:00,87.0,87.0,86.96,86.96,900.0,60.4132,60.4132,60.3854,60.3854,900.0
2014-10-14 11:15:00,87.0,87.0,86.99,87.0,12300.0,60.4132,60.4132,60.4063,60.4132,12300.0
2014-10-14 11:20:00,87.03,87.03,87.02,87.02,200.0,60.434,60.434,60.4271,60.4271,200.0
2014-10-14 11:25:00,87.01,87.06,86.97,87.06,600.0,60.4202,60.4549,60.3924,60.4549,600.0
2014-10-14 11:30:00,87.05,87.07,86.97,86.97,6900.0,60.4479,60.4618,60.3924,60.3924,6900.0
2014-10-14 11:35:00,87.06,87.06,87.0,87.02,7200.0,60.4549,60.4549,60.4132,60.4271,7200.0
2014-10-14 11:40:00,87.01,87.01,86.97,86.99,9800.0,60.4202,60.4202,60.3924,60.4063,9800.0
2014-10-14 11:45:00,86.99,87.02,86.97,86.97,6000.0,60.4063,60.4271,60.3924,60.3924,6000.0
2014-10-14 11:50:00,86.98,86.99,86.98,86.99,1900.0,60.3993,60.4063,60.3993,60.4063,1900.0
2014-10-14 11:55:00,86.97,86.97,86.95,86.95,1500.0,60.3924,60.3924,60.3785,60.3785,1500.0
2014-10-14 12:00:00,86.95,86.95,86.95,86.95,600.0,60.3785,60.3785,60.3785,60.3785,600.0
2014-10-14 12:05:00,86.97,86.97,86.96,86.96,1000.0,60.3924,60.3924,60.3854,60.3854,1000.0
2014-10-14 12:10:00,86.95,86.97,86.95,86.97,1500.0,60.3785,60.3924,60.3785,60.3924,1500.0
2014-10-14 12:15:00,86.95,86.97,86.95,86.96,8400.0,60.3785,60.3924,60.3785,60.3854,8400.0
2014-10-14 12:20:00,86.97,86.97,86.97,86.97,300.0,60.3924,60.3924,60.3924,60.3924,300.0
2014-10-14 12:25:00,86.96,86.97,86.96,86.97,1000.0,60.3854,60.3924,60.3854,60.3924,1000.0
2014-10-14 12:30:00,86.97,86.97,86.95,86.95,2300.0,60.3924,60.3924,60.3785,60.3785,2300.0
2014-10-14 12:35:00,86.97,86.97,86.96,86.97,2100.0,60.3924,60.3924,60.3854,60.3924,2100.0
2014-10-14 12:40:00,86.97,86.97,86.94,86.95,8400.0,60.3924,60.3924,60.3715,60.3785,8400.0
2014-10-14 12:45:00,86.94,86.94,86.92,86.94,3200.0,60.3715,60.3715,60.3577,60.3715,3200.0
2014-10-14 12:50:00,86.94,86.96,86.92,86.95,10200.0,60.3715,60.3854,60.3577,60.3785,10200.0
2014-10-14 12:55:00,86.96,86.96,86.93,86.96,3200.0,60.3854,60.3854,60.3646,60.3854,3200.0
2014-10-14 13:00:00,86.96,86.97,86.95,86.97,5200.0,60.3854,60.3924,60.3785,60.3924,5200.0
2014-10-14 13:05:00,86.96,86.96,86.93,86.93,1100.0,60.3854,60.3854,60.3646,60.3646,1100.0
2014-10-14 13:10:00,86.93,86.93,86.93,86.93,0.0,60.3646,60.3646,60.3646,60.3646,0.0
2014-10-14 13:15:00,86.95,86.95,86.92,86.92,1900.0,60.3785,60.3785,60.3577,60.3577,1900.0
2014-10-14 13:20:00,86.93,86.93,86.93,86.93,400.0,60.3646,60.3646,60.3646,60.3646,400.0
2014-10-14 13:25:00,86.94,86.95,86.93,86.94,3900.0,60.3715,60.3785,60.3646,60.3715,3900.0
2014-10-14 13:30:00,86.94,86.94,86.94,86.94,1000.0,60.3715,60.3715,60.3715,60.3715,1000.0
2014-10-14 13:35:00,86.94,86.97,86.94,86.97,500.0,60.3715,60.3924,60.3715,60.3924,500.0
2014-10-14 13:40:00,86.93,86.95,86.93,86.95,600.0,60.3646,60.3785,60.3646,60.3785,600.0
2014-10-14 13:45:00,86.94,86.95,86.93,86.95,4000.0,60.3715,60.3785,60.3646,60.3785,4000.0
2014-10-14 13:50:00,86.95,86.97,86.95,86.97,700.0,60.3785,60.3924,60.3785,60.3924,700.0
2014-10-14 13:55:00,86.97,86.97,86.96,86.96,2100.0,60.3924,60.3924,60.3854,60.3854,2100.0
2014-10-14 14:00:00,86.96,86.98,86.96,86.97,1700.0,60.3854,60.3993,60.3854,60.3924,1700.0
2014-10-14 14:05:00,86.99,86.99,86.95,86.96,11200.0,60.4063,60.4063,60.3785,60.3854,11200.0
2014-10-14 14:10:00,87.03,87.04,86.96,86.99,9100.0,60.434,60.441,60.3854,60.4063,9100.0
2014-10-14 14:15:00,86.96,87.01,86.93,86.97,18700.0,60.3854,60.4202,60.3646,60.3924,18700.0
2014-10-14 14:20:00,86.96,86.98,86.95,86.97,1500.0,60.3854,60.3993,60.3785,60.3924,1500.0
2014-10-14 14:25:00,86.96,86.98,86.95,86.98,1400.0,60.3854,60.3993,60.3785,60.3993,1400.0
2014-10-14 14:30:00,86.96,87.02,86.96,87.02,3800.0,60.3854,60.4271,60.3854,60.4271,3800.0
2014-10-14 14:35:00,86.99,87.02,86.99,87.02,3700.0,60.4063,60.4271,60.4063,60.4271,3700.0
2014-10-14 14:40:00,87.02,87.04,86.99,86.99,2300.0,60.4271,60.441,60.4063,60.4063,2300.0
2014-10-14 14:45:00,86.99,87.0,86.94,87.0,6300.0,60.4063,60.4132,60.3715,60.4132,6300.0
2014-10-14 14:50:00,86.96,87.06,86.95,87.02,12800.0,60.3854,60.4549,60.3785,60.4271,12800.0
2014-10-14 14:55:00,87.01,87.01,87.01,87.01,1300.0,60.4202,60.4202,60.4202,60.4202,1300.0
2014-10-14 15:00:00,87.02,87.02,86.99,86.99,2900.0,60.4271,60.4271,60.4063,60.4063,2900.0
2014-10-14 15:05:00,87.0,87.0,86.97,87.0,3000.0,60.4132,60.4132,60.3924,60.4132,3000.0
2014-10-14 15:10:00,87.01,87.04,87.0,87.01,2700.0,60.4202,60.441,60.4132,60.4202,2700.0
2014-10-14 15:15:00,87.01,87.01,86.96,86.96,5700.0,60.4202,60.4202,60.3854,60.3854,5700.0
2014-10-14 15:20:00,86.98,87.08,86.98,87.06,20200.0,60.3993,60.4688,60.3993,60.4549,20200.0
2014-10-14 15:25:00,87.03,87.08,87.01,87.08,9300.0,60.434,60.4688,60.4202,60.4688,9300.0
2014-10-14 15:30:00,87.01,87.11,86.99,87.01,20400.0,60.4202,60.4896,60.4063,60.4202,20400.0
2014-10-14 15:35:00,87.0,87.06,86.95,87.04,44800.0,60.4132,60.4549,60.3785,60.441,44800.0
2014-10-14 15:40:00,87.04,87.07,86.96,87.04,36800.0,60.441,60.4618,60.3854,60.441,36800.0
2014-10-14 15:45:00,87.04,87.12,87.01,87.09,26500.0,60.441,60.4965,60.4202,60.4757,26500.0
2014-10-14 15:50:00,87.08,87.08,87.06,87.06,4700.0,60.4688,60.4688,60.4549,60.4549,4700.0
2014-10-14 15:55:00,87.06,87.06,86.99,87.01,3400.0,60.4549,60.4549,60.4063,60.4202,3400.0
2014-10-15 09:30:00,87.79,88.19,87.73,88.19,26900.0,60.9618,61.2396,60.9201,61.2396,26900.0
2014-10-15 09:35:00,88.07,88.56,88.07,88.56,20900.0,61.1562,61.4965,61.1562,61.4965,20900.0
2014-10-15 09:40:00,88.65,88.7,87.73,87.91,10100.0,61.559,61.5937,60.9201,61.0451,10100.0
2014-10-15 09:45:00,88.11,88.13,87.9,87.9,1400.0,61.184,61.1979,61.0382,61.0382,1400.0
2014-10-15 09:50:00,88.0,88.09,87.79,87.98,10200.0,61.1076,61.1701,60.9618,61.0937,10200.0
2014-10-15 09:55:00,87.9,88.09,87.72,87.83,17500.0,61.0382,61.1701,60.9132,60.9896,17500.0
2014-10-15 10:00:00,87.76,87.76,87.76,87.76,200.0,60.941,60.941,60.941,60.941,200.0
2014-10-15 10:05:00,87.76,87.8,87.74,87.75,1400.0,60.941,60.9687,60.9271,60.934,1400.0
2014-10-15 10:10:00,87.71,87.8,87.66,87.69,18700.0,60.9062,60.9687,60.8715,60.8923,18700.0
2014-10-15 10:15:00,87.65,87.77,87.64,87.77,20100.0,60.8646,60.9479,60.8576,60.9479,20100.0
2014-10-15 10:20:00,87.77,87.82,87.74,87.82,5800.0,60.9479,60.9826,60.9271,60.9826,5800.0
2014-10-15 10:25:00,87.7,87.82,87.7,87.82,3300.0,60.8993,60.9826,60.8993,60.9826,3300.0
2014-10-15 10:30:00,87.7,87.81,87.67,87.71,2600.0,60.8993,60.9757,60.8785,60.9062,2600.0
2014-10-15 10:35:00,87.74,87.75,87.61,87.62,7800.0,60.9271,60.934,60.8368,60.8437,7800.0
2014-10-15 10:40:00,87.62,87.75,87.62,87.72,33400.0,60.8437,60.934,60.8437,60.9132,33400.0
2014-10-15 10:45:00,87.67,87.82,87.67,87.72,6500.0,60.8785,60.9826,60.8785,60.9132,6500.0
2014-10-15 10:50:00,87.69,87.69,87.64,87.64,700.0,60.8923,60.8923,60.8576,60.8576,700.0
2014-10-15 10:55:00,87.65,87.68,87.59,87.6,4100.0,60.8646,60.8854,60.8229,60.8299,4100.0
2014-10-15 11:00:00,87.61,87.77,87.61,87.64,14700.0,60.8368,60.9479,60.8368,60.8576,14700.0
2014-10-15 11:05:00,87.64,87.72,87.58,87.72,4400.0,60.8576,60.9132,60.816,60.9132,4400.0
2014-10-15 11:10:00,87.69,87.69,87.53,87.64,7700.0,60.8923,60.8923,60.7812,60.8576,7700.0
2014-10-15 11:15:00,87.65,87.65,87.58,87.6,1500.0,60.8646,60.8646,60.816,60.8299,1500.0
2014-10-15 11:20:00,87.57,87.72,87.57,87.63,16100.0,60.809,60.9132,60.809,60.8507,16100.0
2014-10-15 11:25:00,87.64,87.7,87.57,87.65,9100.0,60.8576,60.8993,60.809,60.8646,9100.0
2014-10-15 11:30:00,87.65,87.65,87.59,87.59,1300.0,60.8646,60.8646,60.8229,60.8229,1300.0
2014-10-15 11:35:00,87.56,87.62,87.56,87.6,1200.0,60.8021,60.8437,60.8021,60.8299,1200.0
2014-10-15 11:40:00,87.58,87.62,87.58,87.62,1900.0,60.816,60.8437,60.816,60.8437,1900.0
2014-10-15 11:45:00,87.63,87.68,87.63,87.67,26600.0,60.8507,60.8854,60.8507,60.8785,26600.0
2014-10-15 11:50:00,87.66,87.8,87.62,87.68,15900.0,60.8715,60.9687,60.8437,60.8854,15900.0
2014-10-15 11:55:00,87.8,87.8,87.74,87.74,300.0,60.9687,60.9687,60.9271,60.9271,300.0
2014-10-15 12:00:00,87.66,87.75,87.64,87.71,10300.0,60.8715,60.934,60.8576,60.9062,10300.0
2014-10-15 12:05:00,87.68,87.71,87.68,87.7,1800.0,60.8854,60.9062,60.8854,60.8993,1800.0
2014-10-15 12:10:00,87.71,87.75,87.71,87.74,14300.0,60.9062,60.934,60.9062,60.9271,14300.0
2014-10-15 12:15:00,87.81,87.81,87.81,87.81,100.0,60.9757,60.9757,60.9757,60.9757,100.0
2014-10-15 12:20:00,87.72,87.76,87.65,87.66,4600.0,60.9132,60.941,60.8646,60.8715,4600.0
2014-10-15 12:25:00,87.65,87.74,87.65,87.71,2200.0,60.8646,60.9271,60.8646,60.9062,2200.0
2014-10-15 12:30:00,87.63,87.74,87.63,87.67,3400.0,60.8507,60.9271,60.8507,60.8785,3400.0
2014-10-15 12:35:00,87.73,87.74,87.64,87.69,1500.0,60.9201,60.9271,60.8576,60.8923,1500.0
2014-10-15 12:40:00,87.68,87.73,87.68,87.71,1700.0,60.8854,60.9201,60.8854,60.9062,1700.0
2014-10-15 12:45:00,87.7,87.72,87.7,87.72,200.0,60.8993,60.9132,60.8993,60.9132,200.0
2014-10-15 12:50:00,87.72,87.76,87.72,87.75,27200.0,60.9132,60.941,60.9132,60.934,27200.0
2014-10-15 12:55:00,87.73,87.81,87.71,87.81,8000.0,60.9201,60.9757,60.9062,60.9757,8000.0
2014-10-15 13:00:00,87.7,87.8,87.65,87.75,11300.0,60.8993,60.9687,60.8646,60.934,11300.0
2014-10-15 13:05:00,87.66,87.73,87.66,87.66,8700.0,60.8715,60.9201,60.8715,60.8715,8700.0
2014-10-15 13:10:00,87.66,87.66,87.66,87.66,0.0,60.8715,60.8715,60.8715,60.8715,0.0
2014-10-15 13:15:00,87.65,87.74,87.65,87.74,5500.0,60.8646,60.9271,60.8646,60.9271,5500.0
2014-10-15 13:20:00,87.74,87.74,87.7,87.7,2500.0,60.9271,60.9271,60.8993,60.8993,2500.0
2014-10-15 13:25:00,87.71,87.71,87.69,87.69,600.0,60.9062,60.9062,60.8923,60.8923,600.0
2014-10-15 13:30:00,87.69,87.69,87.69,87.69,0.0,60.8923,60.8923,60.8923,60.8923,0.0
2014-10-15 13:35:00,87.65,87.66,87.65,87.65,500.0,60.8646,60.8715,60.8646,60.8646,500.0
2014-10-15 13:40:00,87.67,87.69,87.65,87.65,1200.0,60.8785,60.8923,60.8646,60.8646,1200.0
2014-10-15 13:45:00,87.65,87.67,87.56,87.56,12200.0,60.8646,60.8785,60.8021,60.8021,12200.0
2014-10-15 13:50:00,87.58,87.64,87.53,87.53,1200.0,60.816,60.8576,60.7812,60.7812,1200.0
2014-10-15 13:55:00,87.62,87.62,87.56,87.56,3500.0,60.8437,60.8437,60.8021,60.8021,3500.0
2014-10-15 14:00:00,87.55,87.63,87.47,87.6,3600.0,60.7951,60.8507,60.7396,60.8299,3600.0
2014-10-15 14:05:00,87.6,87.6,87.54,87.54,2000.0,60.8299,60.8299,60.7882,60.7882,2000.0
2014-10-15 14:10:00,87.52,87.52,87.4,87.41,20500.0,60.7743,60.7743,60.691,60.6979,20500.0
2014-10-15 14:15:00,87.42,87.47,87.41,87.45,37500.0,60.7049,60.7396,60.6979,60.7257,37500.0
2014-10-15 14:20:00,87.48,87.57,87.44,87.54,1700.0,60.7465,60.809,60.7187,60.7882,1700.0
2014-10-15 14:25:00,87.56,87.56,87.41,87.41,3500.0,60.8021,60.8021,60.6979,60.6979,3500.0
2014-10-15 14:30:00,87.49,87.49,87.39,87.4,5500.0,60.7535,60.7535,60.684,60.691,5500.0
2014-10-15 14:35:00,87.4,87.45,87.35,87.35,9900.0,60.691,60.7257,60.6563,60.6563,9900.0
2014-10-15 14:40:00,87.37,87.44,87.36,87.36,800.0,60.6701,60.7187,60.6632,60.6632,800.0
2014-10-15 14:45:00,87.38,87.39,87.35,87.39,1200.0,60.6771,60.684,60.6563,60.684,1200.0
2014-10-15 14:50:00,87.35,87.38,87.3,87.31,1100.0,60.6563,60.6771,60.6215,60.6285,1100.0
2014-10-15 14:55:00,87.29,87.29,87.29,87.29,9300.0,60.6146,60.6146,60.6146,60.6146,9300.0
2014-10-15 15:00:00,87.3,87.34,87.29,87.29,2100.0,60.6215,60.6493,60.6146,60.6146,2100.0
2014-10-15 15:05:00,87.29,87.3,87.14,87.29,5100.0,60.6146,60.6215,60.5104,60.6146,5100.0
2014-10-15 15:10:00,87.2,87.34,87.14,87.14,800.0,60.5521,60.6493,60.5104,60.5104,800.0
2014-10-15 15:15:00,87.1,87.28,87.09,87.27,13000.0,60.4826,60.6076,60.4757,60.6007,13000.0
2014-10-15 15:20:00,87.29,87.29,87.15,87.22,500.0,60.6146,60.6146,60.5174,60.566,500.0
2014-10-15 15:25:00,87.17,87.17,87.02,87.08,8900.0,60.5313,60.5313,60.4271,60.4688,8900.0
2014-10-15 15:30:00,87.14,87.19,87.0,87.02,20300.0,60.5104,60.5451,60.4132,60.4271,20300.0
2014-10-15 15:35:00,87.08,87.08,86.99,87.02,25800.0,60.4688,60.4688,60.4063,60.4271,25800.0
2014-10-15 15:40:00,86.97,87.15,86.97,87.1,12000.0,60.3924,60.5174,60.3924,60.4826,12000.0
2014-10-15 15:45:00,87.03,87.15,87.03,87.08,9100.0,60.434,60.5174,60.434,60.4688,9100.0
2014-10-15 15:50:00,87.1,87.18,87.09,87.18,18100.0,60.4826,60.5382,60.4757,60.5382,18100.0
2014-10-15 15:55:00,87.16,87.24,87.09,87.09,7100.0,60.5243,60.5799,60.4757,60.4757,7100.0
2014-10-16 09:30:00,87.66,87.66,87.2,87.63,13500.0,60.8715,60.8715,60.5521,60.8507,13500.0
2014-10-16 09:35:00,87.24,87.27,87.15,87.27,3000.0,60.5799,60.6007,60.5174,60.6007,3000.0
2014-10-16 09:40:00,87.17,87.25,87.17,87.18,1800.0,60.5313,60.5868,60.5313,60.5382,1800.0
2014-10-16 09:45:00,87.17,87.23,87.17,87.23,600.0,60.5313,60.5729,60.5313,60.5729,600.0
2014-10-16 09:50:00,87.21,87.23,87.18,87.22,1000.0,60.559,60.5729,60.5382,60.566,1000.0
2014-10-16 09:55:00,87.17,87.2,87.16,87.2,1500.0,60.5313,60.5521,60.5243,60.5521,1500.0
2014-10-16 10:00:00,87.15,87.2,87.1,87.1,3600.0,60.5174,60.5521,60.4826,60.4826,3600.0
2014-10-16 10:05:00,87.1,87.17,87.09,87.1,3800.0,60.4826,60.5313,60.4757,60.4826,3800.0
2014-10-16 10:10:00,87.12,87.19,87.07,87.07,11700.0,60.4965,60.5451,60.4618,60.4618,11700.0
2014-10-16 10:15:00,87.09,87.18,87.09,87.15,8100.0,60.4757,60.5382,60.4757,60.5174,8100.0
2014-10-16 10:20:00,87.06,87.22,87.01,87.17,15000.0,60.4549,60.566,60.4202,60.5313,15000.0
2014-10-16 10:25:00,87.15,87.2,87.05,87.05,6200.0,60.5174,60.5521,60.4479,60.4479,6200.0
2014-10-16 10:30:00,87.15,87.15,87.03,87.03,2200.0,60.5174,60.5174,60.434,60.434,2200.0
2014-10-16 10:35:00,86.95,87.05,86.95,87.05,1200.0,60.3785,60.4479,60.3785,60.4479,1200.0
2014-10-16 10:40:00,86.99,87.04,86.95,86.98,4000.0,60.4063,60.441,60.3785,60.3993,4000.0
2014-10-16 10:45:00,86.93,87.0,86.92,87.0,1500.0,60.3646,60.4132,60.3577,60.4132,1500.0
2014-10-16 10:50:00,87.02,87.08,87.02,87.05,5300.0,60.4271,60.4688,60.4271,60.4479,5300.0
2014-10-16 10:55:00,87.07,87.11,86.92,86.92,400.0,60.4618,60.4896,60.3577,60.3577,400.0
2014-10-16 11:00:00,86.96,87.06,86.9,87.06,1000.0,60.3854,60.4549,60.3438,60.4549,1000.0
2014-10-16 11:05:00,86.99,87.0,86.95,87.0,1600.0,60.4063,60.4132,60.3785,60.4132,1600.0
2014-10-16 11:10:00,86.95,86.96,86.9,86.96,1000.0,60.3785,60.3854,60.3438,60.3854,1000.0
2014-10-16 11:15:00,86.91,87.0,86.9,87.0,3200.0,60.3507,60.4132,60.3438,60.4132,3200.0
2014-10-16 11:20:00,87.0,87.0,86.86,86.86,1300.0,60.4132,60.4132,60.316,60.316,1300.0
2014-10-16 11:25:00,86.99,86.99,86.94,86.94,900.0,60.4063,60.4063,60.3715,60.3715,900.0
2014-10-16 11:30:00,86.88,86.99,86.82,86.96,9700.0,60.3299,60.4063,60.2882,60.3854,9700.0
2014-10-16 11:35:00,86.93,86.95,86.84,86.94,1400.0,60.3646,60.3785,60.3021,60.3715,1400.0
2014-10-16 11:40:00,86.97,86.98,86.86,86.92,6400.0,60.3924,60.3993,60.316,60.3577,6400.0
2014-10-16 11:45:00,86.92,86.99,86.88,86.9,8400.0,60.3577,60.4063,60.3299,60.3438,8400.0
2014-10-16 11:50:00,86.93,86.99,86.83,86.99,8000.0,60.3646,60.4063,60.2952,60.4063,8000.0
2014-10-16 11:55:00,86.96,86.97,86.93,86.93,700.0,60.3854,60.3924,60.3646,60.3646,700.0
2014-10-16 12:00:00,86.99,86.99,86.89,86.92,700.0,60.4063,60.4063,60.3368,60.3577,700.0
2014-10-16 12:05:00,86.93,86.98,86.93,86.93,400.0,60.3646,60.3993,60.3646,60.3646,400.0
2014-10-16 12:10:00,86.97,86.98,86.9,86.93,1400.0,60.3924,60.3993,60.3438,60.3646,1400.0
2014-10-16 12:15:00,86.92,86.97,86.82,86.88,7900.0,60.3577,60.3924,60.2882,60.3299,7900.0
2014-10-16 12:20:00,86.88,86.93,86.82,86.86,12300.0,60.3299,60.3646,60.2882,60.316,12300.0
2014-10-16 12:25:00,86.91,86.95,86.8,86.94,3000.0,60.3507,60.3785,60.2743,60.3715,3000.0
2014-10-16 12:30:00,86.86,86.94,86.83,86.93,10600.0,60.316,60.3715,60.2952,60.3646,10600.0
2014-10-16 12:35:00,86.93,87.0,86.85,87.0,4500.0,60.3646,60.4132,60.309,60.4132,4500.0
2014-10-16 12:40:00,86.98,86.98,86.92,86.98,800.0,60.3993,60.3993,60.3577,60.3993,800.0
2014-10-16 12:45:00,86.92,86.98,86.92,86.98,1200.0,60.3577,60.3993,60.3577,60.3993,1200.0
2014-10-16 12:50:00,86.91,86.95,86.88,86.95,1500.0,60.3507,60.3785,60.3299,60.3785,1500.0
2014-10-16 12:55:00,86.91,86.94,86.9,86.92,600.0,60.3507,60.3715,60.3438,60.3577,600.0
2014-10-16 13:00:00,86.89,86.89,86.77,86.85,17600.0,60.3368,60.3368,60.2535,60.309,17600.0
2014-10-16 13:05:00,86.84,86.91,86.83,86.84,7000.0,60.3021,60.3507,60.2952,60.3021,7000.0
2014-10-16 13:10:00,86.84,86.89,86.82,86.89,1200.0,60.3021,60.3368,60.2882,60.3368,1200.0
2014-10-16 13:15:00,86.85,86.91,86.85,86.91,1100.0,60.309,60.3507,60.309,60.3507,1100.0
2014-10-16 13:20:00,86.87,86.94,86.85,86.94,1800.0,60.3229,60.3715,60.309,60.3715,1800.0
2014-10-16 13:25:00,86.91,86.91,86.89,86.89,300.0,60.3507,60.3507,60.3368,60.3368,300.0
2014-10-16 13:30:00,86.9,86.9,86.9,86.9,100.0,60.3438,60.3438,60.3438,60.3438,100.0
2014-10-16 13:35:00,86.92,86.96,86.9,86.9,600.0,60.3577,60.3854,60.3438,60.3438,600.0
2014-10-16 13:40:00,86.9,87.0,86.9,86.94,1100.0,60.3438,60.4132,60.3438,60.3715,1100.0
2014-10-16 13:45:00,86.95,86.95,86.94,86.95,1800.0,60.3785,60.3785,60.3715,60.3785,1800.0
2014-10-16 13:50:00,86.95,86.95,86.91,86.95,20500.0,60.3785,60.3785,60.3507,60.3785,20500.0
2014-10-16 13:55:00,86.94,86.95,86.9,86.92,2900.0,60.3715,60.3785,60.3438,60.3577,2900.0
2014-10-16 14:00:00,86.94,86.94,86.91,86.91,2000.0,60.3715,60.3715,60.3507,60.3507,2000.0
2014-10-16 14:05:00,86.92,86.92,86.88,86.88,800.0,60.3577,60.3577,60.3299,60.3299,800.0
2014-10-16 14:10:00,86.89,86.91,86.84,86.84,600.0,60.3368,60.3507,60.3021,60.3021,600.0
2014-10-16 14:15:00,86.9,86.91,86.84,86.9,2300.0,60.3438,60.3507,60.3021,60.3438,2300.0
2014-10-16 14:20:00,86.89,86.95,86.87,86.94,5500.0,60.3368,60.3785,60.3229,60.3715,5500.0
2014-10-16 14:25:00,86.94,86.95,86.87,86.89,2900.0,60.3715,60.3785,60.3229,60.3368,2900.0
2014-10-16 14:30:00,86.88,86.97,86.88,86.91,22300.0,60.3299,60.3924,60.3299,60.3507,22300.0
2014-10-16 14:35:00,86.95,86.97,86.88,86.93,18900.0,60.3785,60.3924,60.3299,60.3646,18900.0
2014-10-16 14:40:00,86.93,86.94,86.87,86.94,6600.0,60.3646,60.3715,60.3229,60.3715,6600.0
2014-10-16 14:45:00,86.92,86.92,86.88,86.89,3800.0,60.3577,60.3577,60.3299,60.3368,3800.0
2014-10-16 14:50:00,86.9,86.9,86.87,86.87,6700.0,60.3438,60.3438,60.3229,60.3229,6700.0
2014-10-16 14:55:00,86.87,86.94,86.87,86.89,77100.0,60.3229,60.3715,60.3229,60.3368,77100.0
2014-10-16 15:00:00,86.88,86.9,86.88,86.88,2100.0,60.3299,60.3438,60.3299,60.3299,2100.0
2014-10-16 15:05:00,86.88,86.9,86.88,86.9,23400.0,60.3299,60.3438,60.3299,60.3438,23400.0
2014-10-16 15:10:00,86.88,86.9,86.87,86.87,2500.0,60.3299,60.3438,60.3229,60.3229,2500.0
2014-10-16 15:15:00,86.88,86.93,86.86,86.93,3400.0,60.3299,60.3646,60.316,60.3646,3400.0
2014-10-16 15:20:00,86.88,86.95,86.84,86.84,4700.0,60.3299,60.3785,60.3021,60.3021,4700.0
2014-10-16 15:25:00,86.84,86.94,86.84,86.94,4900.0,60.3021,60.3715,60.3021,60.3715,4900.0
2014-10-16 15:30:00,86.89,86.89,86.85,86.86,800.0,60.3368,60.3368,60.309,60.316,800.0
2014-10-16 15:35:00,86.91,86.95,86.85,86.93,3300.0,60.3507,60.3785,60.309,60.3646,3300.0
2014-10-16 15:40:00,86.9,86.9,86.85,86.88,3100.0,60.3438,60.3438,60.309,60.3299,3100.0
2014-10-16 15:45:00,86.86,86.88,86.82,86.85,11000.0,60.316,60.3299,60.2882,60.309,11000.0
2014-10-16 15:50:00,86.83,86.86,86.82,86.82,4300.0,60.2952,60.316,60.2882,60.2882,4300.0
2014-10-16 15:55:00,86.77,86.82,86.72,86.82,45400.0,60.2535,60.2882,60.2188,60.2882,45400.0
2014-10-17 09:30:00,86.77,86.99,86.77,86.78,5600.0,60.2535,60.4063,60.2535,60.2604,5600.0
2014-10-17 09:35:00,86.78,86.85,86.78,86.85,600.0,60.2604,60.309,60.2604,60.309,600.0
2014-10-17 09:40:00,86.85,86.85,86.85,86.85,0.0,60.309,60.309,60.309,60.309,0.0
2014-10-17 09:45:00,86.82,86.82,86.82,86.82,100.0,60.2882,60.2882,60.2882,60.2882,100.0
2014-10-17 09:50:00,86.89,86.89,86.84,86.86,1500.0,60.3368,60.3368,60.3021,60.316,1500.0
2014-10-17 09:55:00,86.82,86.84,86.73,86.76,9500.0,60.2882,60.3021,60.2257,60.2466,9500.0
2014-10-17 10:00:00,86.74,86.84,86.72,86.82,5500.0,60.2327,60.3021,60.2188,60.2882,5500.0
2014-10-17 10:05:00,86.73,86.81,86.72,86.72,1600.0,60.2257,60.2813,60.2188,60.2188,1600.0
2014-10-17 10:10:00,86.8,86.8,86.71,86.71,2100.0,60.2743,60.2743,60.2118,60.2118,2100.0
2014-10-17 10:15:00,86.71,86.71,86.71,86.71,0.0,60.2118,60.2118,60.2118,60.2118,0.0
2014-10-17 10:20:00,86.76,86.78,86.76,86.78,300.0,60.2466,60.2604,60.2466,60.2604,300.0
2014-10-17 10:25:00,86.71,86.72,86.71,86.72,1100.0,60.2118,60.2188,60.2118,60.2188,1100.0
2014-10-17 10:30:00,86.75,86.78,86.73,86.73,2000.0,60.2396,60.2604,60.2257,60.2257,2000.0
2014-10-17 10:35:00,86.77,86.77,86.76,86.76,800.0,60.2535,60.2535,60.2466,60.2466,800.0
2014-10-17 10:40:00,86.78,86.81,86.75,86.81,1100.0,60.2604,60.2813,60.2396,60.2813,1100.0
2014-10-17 10:45:00,86.75,86.81,86.75,86.81,400.0,60.2396,60.2813,60.2396,60.2813,400.0
2014-10-17 10:50:00,86.8,86.8,86.8,86.8,100.0,60.2743,60.2743,60.2743,60.2743,100.0
2014-10-17 10:55:00,86.76,86.8,86.76,86.78,600.0,60.2466,60.2743,60.2466,60.2604,600.0
2014-10-17 11:00:00,86.76,86.81,86.76,86.81,1000.0,60.2466,60.2813,60.2466,60.2813,1000.0
2014-10-17 11:05:00,86.76,86.8,86.76,86.8,1500.0,60.2466,60.2743,60.2466,60.2743,1500.0
2014-10-17 11:10:00,86.77,86.77,86.77,86.77,100.0,60.2535,60.2535,60.2535,60.2535,100.0
2014-10-17 11:15:00,86.79,86.79,86.72,86.72,4300.0,60.2674,60.2674,60.2188,60.2188,4300.0
2014-10-17 11:20:00,86.76,86.76,86.76,86.76,100.0,60.2466,60.2466,60.2466,60.2466,100.0
2014-10-17 11:25:00,86.75,86.75,86.72,86.73,1000.0,60.2396,60.2396,60.2188,60.2257,1000.0
2014-10-17 11:30:00,86.73,86.78,86.72,86.78,400.0,60.2257,60.2604,60.2188,60.2604,400.0
2014-10-17 11:35:00,86.74,86.74,86.74,86.74,100.0,60.2327,60.2327,60.2327,60.2327,100.0
2014-10-17 11:40:00,86.79,86.81,86.73,86.75,6200.0,60.2674,60.2813,60.2257,60.2396,6200.0
2014-10-17 11:45:00,86.75,86.81,86.75,86.81,1600.0,60.2396,60.2813,60.2396,60.2813,1600.0
2014-10-17 11:50:00,86.8,86.83,86.77,86.82,4600.0,60.2743,60.2952,60.2535,60.2882,4600.0
2014-10-17 11:55:00,86.82,86.82,86.82,86.82,200.0,60.2882,60.2882,60.2882,60.2882,200.0
2014-10-17 12:00:00,86.83,86.84,86.8,86.8,1000.0,60.2952,60.3021,60.2743,60.2743,1000.0
2014-10-17 12:05:00,86.82,86.83,86.82,86.83,300.0,60.2882,60.2952,60.2882,60.2952,300.0
2014-10-17 12:10:00,86.83,86.83,86.83,86.83,0.0,60.2952,60.2952,60.2952,60.2952,0.0
2014-10-17 12:15:00,86.8,86.8,86.8,86.8,500.0,60.2743,60.2743,60.2743,60.2743,500.0
2014-10-17 12:20:00,86.8,86.8,86.8,86.8,0.0,60.2743,60.2743,60.2743,60.2743,0.0
2014-10-17 12:25:00,86.82,86.96,86.8,86.96,3700.0,60.2882,60.3854,60.2743,60.3854,3700.0
2014-10-17 12:30:00,86.9,86.91,86.84,86.86,7300.0,60.3438,60.3507,60.3021,60.316,7300.0
2014-10-17 12:35:00,86.94,86.96,86.84,86.91,5900.0,60.3715,60.3854,60.3021,60.3507,5900.0
2014-10-17 12:40:00,86.97,86.97,86.91,86.91,300.0,60.3924,60.3924,60.3507,60.3507,300.0
2014-10-17 12:45:00,86.91,86.91,86.85,86.89,4700.0,60.3507,60.3507,60.309,60.3368,4700.0
2014-10-17 12:50:00,86.9,86.96,86.9,86.95,2200.0,60.3438,60.3854,60.3438,60.3785,2200.0
2014-10-17 12:55:00,86.92,86.96,86.92,86.96,3200.0,60.3577,60.3854,60.3577,60.3854,3200.0
2014-10-17 13:00:00,86.99,87.01,86.96,86.97,10000.0,60.4063,60.4202,60.3854,60.3924,10000.0
2014-10-17 13:05:00,86.96,86.98,86.88,86.98,8300.0,60.3854,60.3993,60.3299,60.3993,8300.0
2014-10-17 13:10:00,86.96,87.08,86.96,87.08,4800.0,60.3854,60.4688,60.3854,60.4688,4800.0
2014-10-17 13:15:00,87.01,87.06,86.96,87.0,13300.0,60.4202,60.4549,60.3854,60.4132,13300.0
2014-10-17 13:20:00,87.0,87.04,87.0,87.03,2100.0,60.4132,60.441,60.4132,60.434,2100.0
2014-10-17 13:25:00,87.0,87.02,86.96,87.02,2300.0,60.4132,60.4271,60.3854,60.4271,2300.0
2014-10-17 13:30:00,87.09,87.09,87.01,87.02,1600.0,60.4757,60.4757,60.4202,60.4271,1600.0
2014-10-17 13:35:00,87.08,87.08,87.01,87.02,4300.0,60.4688,60.4688,60.4202,60.4271,4300.0
2014-10-17 13:40:00,86.97,86.99,86.97,86.98,2600.0,60.3924,60.4063,60.3924,60.3993,2600.0
2014-10-17 13:45:00,86.98,86.98,86.96,86.96,2600.0,60.3993,60.3993,60.3854,60.3854,2600.0
2014-10-17 13:50:00,86.96,86.96,86.96,86.96,100.0,60.3854,60.3854,60.3854,60.3854,100.0
2014-10-17 13:55:00,86.98,86.98,86.82,86.92,10900.0,60.3993,60.3993,60.2882,60.3577,10900.0
2014-10-17 14:00:00,86.93,86.95,86.86,86.9,4800.0,60.3646,60.3785,60.316,60.3438,4800.0
2014-10-17 14:05:00,86.98,87.0,86.98,87.0,200.0,60.3993,60.4132,60.3993,60.4132,200.0
2014-10-17 14:10:00,87.0,87.0,87.0,87.0,400.0,60.4132,60.4132,60.4132,60.4132,400.0
2014-10-17 14:15:00,87.02,87.03,86.94,86.96,4000.0,60.4271,60.434,60.3715,60.3854,4000.0
2014-10-17 14:20:00,86.85,87.02,86.85,86.85,800.0,60.309,60.4271,60.309,60.309,800.0
2014-10-17 14:25:00,86.93,86.97,86.87,86.87,1200.0,60.3646,60.3924,60.3229,60.3229,1200.0
2014-10-17 14:30:00,86.94,86.94,86.87,86.87,2300.0,60.3715,60.3715,60.3229,60.3229,2300.0
2014-10-17 14:35:00,86.88,86.88,86.88,86.88,500.0,60.3299,60.3299,60.3299,60.3299,500.0
2014-10-17 14:40:00,86.93,86.93,86.93,86.93,600.0,60.3646,60.3646,60.3646,60.3646,600.0
2014-10-17 14:45:00,86.94,86.95,86.92,86.95,1800.0,60.3715,60.3785,60.3577,60.3785,1800.0
2014-10-17 14:50:00,86.98,86.98,86.9,86.9,4000.0,60.3993,60.3993,60.3438,60.3438,4000.0
2014-10-17 14:55:00,86.97,86.97,86.9,86.94,3000.0,60.3924,60.3924,60.3438,60.3715,3000.0
2014-10-17 15:00:00,86.96,86.96,86.93,86.93,3200.0,60.3854,60.3854,60.3646,60.3646,3200.0
2014-10-17 15:05:00,86.93,86.93,86.93,86.93,200.0,60.3646,60.3646,60.3646,60.3646,200.0
2014-10-17 15:10:00,86.94,86.95,86.92,86.95,600.0,60.3715,60.3785,60.3577,60.3785,600.0
2014-10-17 15:15:00,86.91,86.95,86.76,86.8,23600.0,60.3507,60.3785,60.2466,60.2743,23600.0
2014-10-17 15:20:00,86.83,86.87,86.81,86.82,2200.0,60.2952,60.3229,60.2813,60.2882,2200.0
2014-10-17 15:25:00,86.86,86.89,86.76,86.79,7200.0,60.316,60.3368,60.2466,60.2674,7200.0
2014-10-17 15:30:00,86.77,86.81,86.76,86.81,1000.0,60.2535,60.2813,60.2466,60.2813,1000.0
2014-10-17 15:35:00,86.81,86.89,86.81,86.89,200.0,60.2813,60.3368,60.2813,60.3368,200.0
2014-10-17 15:40:00,86.84,86.9,86.75,86.85,3800.0,60.3021,60.3438,60.2396,60.309,3800.0
2014-10-17 15:45:00,86.9,86.9,86.8,86.83,9900.0,60.3438,60.3438,60.2743,60.2952,9900.0
2014-10-17 15:50:00,86.88,86.88,86.82,86.86,1000.0,60.3299,60.3299,60.2882,60.316,1000.0
2014-10-17 15:55:00,86.85,86.98,86.84,86.98,10400.0,60.309,60.3993,60.3021,60.3993,10400.0
2014-10-20 09:30:00,86.91,87.0,86.91,87.0,9200.0,60.3507,60.4132,60.3507,60.4132,9200.0
2014-10-20 09:35:00,86.95,86.98,86.95,86.98,2000.0,60.3785,60.3993,60.3785,60.3993,2000.0
2014-10-20 09:40:00,86.98,87.02,86.98,87.02,400.0,60.3993,60.4271,60.3993,60.4271,400.0
2014-10-20 09:45:00,86.99,87.03,86.98,86.99,1200.0,60.4063,60.434,60.3993,60.4063,1200.0
2014-10-20 09:50:00,87.06,87.06,86.98,87.04,11800.0,60.4549,60.4549,60.3993,60.441,11800.0
2014-10-20 09:55:00,87.06,87.06,86.99,87.06,2500.0,60.4549,60.4549,60.4063,60.4549,2500.0
2014-10-20 10:00:00,87.01,87.07,87.01,87.07,5400.0,60.4202,60.4618,60.4202,60.4618,5400.0
2014-10-20 10:05:00,87.06,87.07,87.0,87.0,3700.0,60.4549,60.4618,60.4132,60.4132,3700.0
2014-10-20 10:10:00,87.02,87.02,87.02,87.02,2300.0,60.4271,60.4271,60.4271,60.4271,2300.0
2014-10-20 10:15:00,87.06,87.06,87.01,87.01,2700.0,60.4549,60.4549,60.4202,60.4202,2700.0
2014-10-20 10:20:00,87.02,87.02,86.79,86.96,12100.0,60.4271,60.4271,60.2674,60.3854,12100.0
2014-10-20 10:25:00,86.89,86.96,86.86,86.86,10200.0,60.3368,60.3854,60.316,60.316,10200.0
2014-10-20 10:30:00,86.82,86.92,86.82,86.83,1400.0,60.2882,60.3577,60.2882,60.2952,1400.0
2014-10-20 10:35:00,86.9,86.92,86.84,86.84,1800.0,60.3438,60.3577,60.3021,60.3021,1800.0
2014-10-20 10:40:00,86.86,86.91,86.86,86.89,5800.0,60.316,60.3507,60.316,60.3368,5800.0
2014-10-20 10:45:00,86.92,86.93,86.88,86.88,600.0,60.3577,60.3646,60.3299,60.3299,600.0
2014-10-20 10:50:00,86.92,86.93,86.92,86.93,900.0,60.3577,60.3646,60.3577,60.3646,900.0
2014-10-20 10:55:00,86.88,86.93,86.88,86.93,2200.0,60.3299,60.3646,60.3299,60.3646,2200.0
2014-10-20 11:00:00,86.92,86.93,86.88,86.93,1600.0,60.3577,60.3646,60.3299,60.3646,1600.0
2014-10-20 11:05:00,86.92,86.92,86.88,86.9,700.0,60.3577,60.3577,60.3299,60.3438,700.0
2014-10-20 11:10:00,86.9,86.96,86.88,86.9,3100.0,60.3438,60.3854,60.3299,60.3438,3100.0
2014-10-20 11:15:00,86.88,86.95,86.88,86.88,1400.0,60.3299,60.3785,60.3299,60.3299,1400.0
2014-10-20 11:20:00,86.92,86.92,86.86,86.86,600.0,60.3577,60.3577,60.316,60.316,600.0
2014-10-20 11:25:00,86.86,86.86,86.86,86.86,0.0,60.316,60.316,60.316,60.316,0.0
2014-10-20 11:30:00,86.91,86.95,86.89,86.95,7100.0,60.3507,60.3785,60.3368,60.3785,7100.0
2014-10-20 11:35:00,86.95,86.95,86.91,86.95,9000.0,60.3785,60.3785,60.3507,60.3785,9000.0
2014-10-20 11:40:00,86.91,86.99,86.9,86.95,6400.0,60.3507,60.4063,60.3438,60.3785,6400.0
2014-10-20 11:45:00,86.94,86.95,86.93,86.95,2600.0,60.3715,60.3785,60.3646,60.3785,2600.0
2014-10-20 11:50:00,86.98,86.99,86.95,86.99,9100.0,60.3993,60.4063,60.3785,60.4063,9100.0
2014-10-20 11:55:00,87.0,87.05,86.99,87.05,53700.0,60.4132,60.4479,60.4063,60.4479,53700.0
2014-10-20 12:00:00,87.04,87.06,87.03,87.05,17000.0,60.441,60.4549,60.434,60.4479,17000.0
2014-10-20 12:05:00,87.05,87.06,87.03,87.05,22800.0,60.4479,60.4549,60.434,60.4479,22800.0
2014-10-20 12:10:00,87.02,87.05,87.02,87.04,20700.0,60.4271,60.4479,60.4271,60.441,20700.0
2014-10-20 12:15:00,87.05,87.06,87.05,87.05,15400.0,60.4479,60.4549,60.4479,60.4479,15400.0
2014-10-20 12:20:00,87.06,87.06,87.06,87.06,300.0,60.4549,60.4549,60.4549,60.4549,300.0
2014-10-20 12:25:00,87.06,87.06,87.05,87.06,3400.0,60.4549,60.4549,60.4479,60.4549,3400.0
2014-10-20 12:30:00,87.08,87.11,87.05,87.06,22900.0,60.4688,60.4896,60.4479,60.4549,22900.0
2014-10-20 12:35:00,87.06,87.07,87.04,87.05,3800.0,60.4549,60.4618,60.441,60.4479,3800.0
2014-10-20 12:40:00,87.08,87.08,87.08,87.08,300.0,60.4688,60.4688,60.4688,60.4688,300.0
2014-10-20 12:45:00,87.08,87.08,87.08,87.08,100.0,60.4688,60.4688,60.4688,60.4688,100.0
2014-10-20 12:50:00,87.08,87.09,87.06,87.09,1900.0,60.4688,60.4757,60.4549,60.4757,1900.0
2014-10-20 12:55:00,87.08,87.08,87.07,87.08,2900.0,60.4688,60.4688,60.4618,60.4688,2900.0
2014-10-20 13:00:00,87.08,87.21,87.05,87.05,7600.0,60.4688,60.559,60.4479,60.4479,7600.0
2014-10-20 13:05:00,87.11,87.12,87.08,87.09,5000.0,60.4896,60.4965,60.4688,60.4757,5000.0
2014-10-20 13:10:00,87.08,87.09,86.99,87.02,19700.0,60.4688,60.4757,60.4063,60.4271,19700.0
2014-10-20 13:15:00,87.01,87.1,87.0,87.1,11100.0,60.4202,60.4826,60.4132,60.4826,11100.0
2014-10-20 13:20:00,87.06,87.06,87.0,87.04,5900.0,60.4549,60.4549,60.4132,60.441,5900.0
2014-10-20 13:25:00,87.05,87.05,86.97,86.97,3300.0,60.4479,60.4479,60.3924,60.3924,3300.0
2014-10-20 13:30:00,87.08,87.1,87.07,87.07,1800.0,60.4688,60.4826,60.4618,60.4618,1800.0
2014-10-20 13:35:00,86.98,86.98,86.82,86.87,5600.0,60.3993,60.3993,60.2882,60.3229,5600.0
2014-10-20 13:40:00,86.95,87.05,86.89,86.99,2400.0,60.3785,60.4479,60.3368,60.4063,2400.0
2014-10-20 13:45:00,86.92,87.07,86.8,87.0,10300.0,60.3577,60.4618,60.2743,60.4132,10300.0
2014-10-20 13:50:00,87.01,87.02,86.92,86.98,4500.0,60.4202,60.4271,60.3577,60.3993,4500.0
2014-10-20 13:55:00,86.95,87.0,86.93,86.97,2400.0,60.3785,60.4132,60.3646,60.3924,2400.0
2014-10-20 14:00:00,86.95,86.95,86.95,86.95,100.0,60.3785,60.3785,60.3785,60.3785,100.0
2014-10-20 14:05:00,86.95,87.0,86.94,87.0,1900.0,60.3785,60.4132,60.3715,60.4132,1900.0
2014-10-20 14:10:00,86.96,87.0,86.94,86.98,2300.0,60.3854,60.4132,60.3715,60.3993,2300.0
2014-10-20 14:15:00,86.93,86.99,86.93,86.97,12300.0,60.3646,60.4063,60.3646,60.3924,12300.0
2014-10-20 14:20:00,86.95,87.0,86.9,86.98,12900.0,60.3785,60.4132,60.3438,60.3993,12900.0
2014-10-20 14:25:00,86.97,87.0,86.95,86.96,4800.0,60.3924,60.4132,60.3785,60.3854,4800.0
2014-10-20 14:30:00,87.02,87.03,86.96,87.02,2500.0,60.4271,60.434,60.3854,60.4271,2500.0
2014-10-20 14:35:00,87.0,87.0,87.0,87.0,100.0,60.4132,60.4132,60.4132,60.4132,100.0
2014-10-20 14:40:00,87.01,87.06,86.93,87.06,900.0,60.4202,60.4549,60.3646,60.4549,900.0
2014-10-20 14:45:00,87.0,87.0,86.9,86.93,3000.0,60.4132,60.4132,60.3438,60.3646,3000.0
2014-10-20 14:50:00,86.95,86.95,86.94,86.94,400.0,60.3785,60.3785,60.3715,60.3715,400.0
2014-10-20 14:55:00,86.94,86.97,86.94,86.94,3700.0,60.3715,60.3924,60.3715,60.3715,3700.0
2014-10-20 15:00:00,86.96,86.96,86.93,86.96,2300.0,60.3854,60.3854,60.3646,60.3854,2300.0
2014-10-20 15:05:00,86.9,86.93,86.9,86.91,1100.0,60.3438,60.3646,60.3438,60.3507,1100.0
2014-10-20 15:10:00,86.93,86.94,86.9,86.94,1500.0,60.3646,60.3715,60.3438,60.3715,1500.0
2014-10-20 15:15:00,86.9,86.96,86.9,86.96,1400.0,60.3438,60.3854,60.3438,60.3854,1400.0
2014-10-20 15:20:00,86.9,86.96,86.9,86.96,700.0,60.3438,60.3854,60.3438,60.3854,700.0
2014-10-20 15:25:00,86.87,86.98,86.86,86.88,6900.0,60.3229,60.3993,60.316,60.3299,6900.0
2014-10-20 15:30:00,86.91,87.01,86.88,87.01,2800.0,60.3507,60.4202,60.3299,60.4202,2800.0
2014-10-20 15:35:00,86.92,86.99,86.85,86.9,3200.0,60.3577,60.4063,60.309,60.3438,3200.0
2014-10-20 15:40:00,86.92,86.93,86.88,86.91,4700.0,60.3577,60.3646,60.3299,60.3507,4700.0
2014-10-20 15:45:00,86.9,87.08,86.87,86.9,19900.0,60.3438,60.4688,60.3229,60.3438,19900.0
2014-10-20 15:50:00,86.9,87.0,86.88,86.94,11800.0,60.3438,60.4132,60.3299,60.3715,11800.0
2014-10-20 15:55:00,86.89,86.95,86.86,86.86,1600.0,60.3368,60.3785,60.316,60.316,1600.0
2014-10-21 09:30:00,86.95,86.95,86.93,86.93,3400.0,60.3785,60.3785,60.3646,60.3646,3400.0
2014-10-21 09:35:00,86.88,86.95,86.88,86.95,1100.0,60.3299,60.3785,60.3299,60.3785,1100.0
2014-10-21 09:40:00,86.87,86.87,86.86,86.86,300.0,60.3229,60.3229,60.316,60.316,300.0
2014-10-21 09:45:00,86.86,86.92,86.86,86.91,1300.0,60.316,60.3577,60.316,60.3507,1300.0
2014-10-21 09:50:00,86.86,86.88,86.81,86.81,2200.0,60.316,60.3299,60.2813,60.2813,2200.0
2014-10-21 09:55:00,86.85,86.92,86.85,86.89,3800.0,60.309,60.3577,60.309,60.3368,3800.0
2014-10-21 10:00:00,86.88,86.88,86.84,86.85,1200.0,60.3299,60.3299,60.3021,60.309,1200.0
2014-10-21 10:05:00,86.86,86.86,86.86,86.86,200.0,60.316,60.316,60.316,60.316,200.0
2014-10-21 10:10:00,86.84,86.85,86.82,86.83,400.0,60.3021,60.309,60.2882,60.2952,400.0
2014-10-21 10:15:00,86.85,86.85,86.82,86.82,500.0,60.309,60.309,60.2882,60.2882,500.0
2014-10-21 10:20:00,86.82,86.82,86.82,86.82,500.0,60.2882,60.2882,60.2882,60.2882,500.0
2014-10-21 10:25:00,86.83,86.84,86.83,86.83,700.0,60.2952,60.3021,60.2952,60.2952,700.0
2014-10-21 10:30:00,86.83,86.83,86.79,86.8,5500.0,60.2952,60.2952,60.2674,60.2743,5500.0
2014-10-21 10:35:00,86.81,86.85,86.81,86.85,2700.0,60.2813,60.309,60.2813,60.309,2700.0
2014-10-21 10:40:00,86.85,86.85,86.85,86.85,200.0,60.309,60.309,60.309,60.309,200.0
2014-10-21 10:45:00,86.85,86.85,86.82,86.82,200.0,60.309,60.309,60.2882,60.2882,200.0
2014-10-21 10:50:00,86.85,86.85,86.84,86.85,1500.0,60.309,60.309,60.3021,60.309,1500.0
2014-10-21 10:55:00,86.84,86.85,86.83,86.85,4100.0,60.3021,60.309,60.2952,60.309,4100.0
2014-10-21 11:00:00,86.84,86.9,86.84,86.9,11500.0,60.3021,60.3438,60.3021,60.3438,11500.0
2014-10-21 11:05:00,86.9,86.9,86.84,86.84,700.0,60.3438,60.3438,60.3021,60.3021,700.0
2014-10-21 11:10:00,86.89,86.9,86.83,86.83,1600.0,60.3368,60.3438,60.2952,60.2952,1600.0
2014-10-21 11:15:00,86.89,86.89,86.89,86.89,100.0,60.3368,60.3368,60.3368,60.3368,100.0
2014-10-21 11:20:00,86.89,86.91,86.89,86.91,1200.0,60.3368,60.3507,60.3368,60.3507,1200.0
2014-10-21 11:25:00,86.94,86.94,86.87,86.87,1200.0,60.3715,60.3715,60.3229,60.3229,1200.0
2014-10-21 11:30:00,86.87,86.87,86.87,86.87,300.0,60.3229,60.3229,60.3229,60.3229,300.0
2014-10-21 11:35:00,86.92,86.92,86.92,86.92,100.0,60.3577,60.3577,60.3577,60.3577,100.0
2014-10-21 11:40:00,86.89,86.92,86.89,86.92,2900.0,60.3368,60.3577,60.3368,60.3577,2900.0
2014-10-21 11:45:00,86.89,86.93,86.88,86.91,1700.0,60.3368,60.3646,60.3299,60.3507,1700.0
2014-10-21 11:50:00,86.91,86.91,86.87,86.87,200.0,60.3507,60.3507,60.3229,60.3229,200.0
2014-10-21 11:55:00,86.9,86.92,86.9,86.92,400.0,60.3438,60.3577,60.3438,60.3577,400.0
2014-10-21 12:00:00,86.87,86.89,86.87,86.89,200.0,60.3229,60.3368,60.3229,60.3368,200.0
2014-10-21 12:05:00,86.89,86.89,86.89,86.89,0.0,60.3368,60.3368,60.3368,60.3368,0.0
2014-10-21 12:10:00,86.93,86.93,86.93,86.93,800.0,60.3646,60.3646,60.3646,60.3646,800.0
2014-10-21 12:15:00,86.94,87.01,86.94,86.97,2100.0,60.3715,60.4202,60.3715,60.3924,2100.0
2014-10-21 12:20:00,86.95,86.95,86.95,86.95,400.0,60.3785,60.3785,60.3785,60.3785,400.0
2014-10-21 12:25:00,86.96,86.99,86.88,86.88,1000.0,60.3854,60.4063,60.3299,60.3299,1000.0
2014-10-21 12:30:00,86.91,87.14,86.91,87.03,2600.0,60.3507,60.5104,60.3507,60.434,2600.0
2014-10-21 12:35:00,86.94,87.13,86.94,87.06,2800.0,60.3715,60.5035,60.3715,60.4549,2800.0
2014-10-21 12:40:00,87.13,87.13,86.94,86.96,700.0,60.5035,60.5035,60.3715,60.3854,700.0
2014-10-21 12:45:00,87.13,87.13,86.92,86.97,900.0,60.5035,60.5035,60.3577,60.3924,900.0
2014-10-21 12:50:00,86.98,87.03,86.98,86.98,2300.0,60.3993,60.434,60.3993,60.3993,2300.0
2014-10-21 12:55:00,87.15,87.15,87.08,87.08,800.0,60.5174,60.5174,60.4688,60.4688,800.0
2014-10-21 13:00:00,87.05,87.11,87.05,87.11,4400.0,60.4479,60.4896,60.4479,60.4896,4400.0
2014-10-21 13:05:00,86.97,87.02,86.97,86.99,900.0,60.3924,60.4271,60.3924,60.4063,900.0
2014-10-21 13:10:00,87.08,87.08,86.99,86.99,500.0,60.4688,60.4688,60.4063,60.4063,500.0
2014-10-21 13:15:00,87.08,87.12,87.08,87.12,400.0,60.4688,60.4965,60.4688,60.4965,400.0
2014-10-21 13:20:00,87.09,87.09,87.02,87.03,1300.0,60.4757,60.4757,60.4271,60.434,1300.0
2014-10-21 13:25:00,87.06,87.06,87.06,87.06,100.0,60.4549,60.4549,60.4549,60.4549,100.0
2014-10-21 13:30:00,87.11,87.11,87.1,87.1,600.0,60.4896,60.4896,60.4826,60.4826,600.0
2014-10-21 13:35:00,87.1,87.1,87.1,87.1,0.0,60.4826,60.4826,60.4826,60.4826,0.0
2014-10-21 13:40:00,87.13,87.13,87.08,87.08,1300.0,60.5035,60.5035,60.4688,60.4688,1300.0
2014-10-21 13:45:00,87.04,87.08,87.0,87.08,24500.0,60.441,60.4688,60.4132,60.4688,24500.0
2014-10-21 13:50:00,86.9,87.07,86.9,86.98,700.0,60.3438,60.4618,60.3438,60.3993,700.0
2014-10-21 13:55:00,87.02,87.05,86.95,86.95,4100.0,60.4271,60.4479,60.3785,60.3785,4100.0
2014-10-21 14:00:00,87.01,87.01,86.94,87.0,2800.0,60.4202,60.4202,60.3715,60.4132,2800.0
2014-10-21 14:05:00,86.93,87.07,86.91,86.96,2300.0,60.3646,60.4618,60.3507,60.3854,2300.0
2014-10-21 14:10:00,86.91,87.02,86.91,87.02,800.0,60.3507,60.4271,60.3507,60.4271,800.0
2014-10-21 14:15:00,87.03,87.08,86.9,86.9,3500.0,60.434,60.4688,60.3438,60.3438,3500.0
2014-10-21 14:20:00,86.9,87.02,86.9,87.02,2400.0,60.3438,60.4271,60.3438,60.4271,2400.0
2014-10-21 14:25:00,86.93,86.98,86.9,86.98,2000.0,60.3646,60.3993,60.3438,60.3993,2000.0
2014-10-21 14:30:00,86.95,86.97,86.94,86.97,3200.0,60.3785,60.3924,60.3715,60.3924,3200.0
2014-10-21 14:35:00,86.91,87.0,86.91,86.99,3800.0,60.3507,60.4132,60.3507,60.4063,3800.0
2014-10-21 14:40:00,86.97,86.97,86.91,86.96,800.0,60.3924,60.3924,60.3507,60.3854,800.0
2014-10-21 14:45:00,86.91,86.99,86.91,86.99,900.0,60.3507,60.4063,60.3507,60.4063,900.0
2014-10-21 14:50:00,86.96,86.99,86.96,86.99,300.0,60.3854,60.4063,60.3854,60.4063,300.0
2014-10-21 14:55:00,86.94,87.0,86.9,86.9,2800.0,60.3715,60.4132,60.3438,60.3438,2800.0
2014-10-21 15:00:00,86.97,86.97,86.97,86.97,300.0,60.3924,60.3924,60.3924,60.3924,300.0
2014-10-21 15:05:00,86.95,87.0,86.95,86.96,1600.0,60.3785,60.4132,60.3785,60.3854,1600.0
2014-10-21 15:10:00,86.94,87.0,86.93,86.96,500.0,60.3715,60.4132,60.3646,60.3854,500.0
2014-10-21 15:15:00,86.95,86.97,86.94,86.94,1800.0,60.3785,60.3924,60.3715,60.3715,1800.0
2014-10-21 15:20:00,86.94,86.94,86.94,86.94,200.0,60.3715,60.3715,60.3715,60.3715,200.0
2014-10-21 15:25:00,86.96,86.96,86.9,86.9,1700.0,60.3854,60.3854,60.3438,60.3438,1700.0
2014-10-21 15:30:00,86.9,86.9,86.9,86.9,400.0,60.3438,60.3438,60.3438,60.3438,400.0
2014-10-21 15:35:00,86.96,86.97,86.92,86.95,1700.0,60.3854,60.3924,60.3577,60.3785,1700.0
2014-10-21 15:40:00,86.91,86.92,86.91,86.92,400.0,60.3507,60.3577,60.3507,60.3577,400.0
2014-10-21 15:45:00,86.95,87.0,86.95,86.96,4800.0,60.3785,60.4132,60.3785,60.3854,4800.0
2014-10-21 15:50:00,86.94,86.95,86.91,86.92,1400.0,60.3715,60.3785,60.3507,60.3577,1400.0
2014-10-21 15:55:00,86.95,86.95,86.91,86.94,500.0,60.3785,60.3785,60.3507,60.3715,500.0
2014-10-22 09:30:00,86.93,86.93,86.83,86.83,5400.0,60.3646,60.3646,60.2952,60.2952,5400.0
2014-10-22 09:35:00,86.9,86.9,86.86,86.86,700.0,60.3438,60.3438,60.316,60.316,700.0
2014-10-22 09:40:00,86.85,86.85,86.84,86.85,1400.0,60.309,60.309,60.3021,60.309,1400.0
2014-10-22 09:45:00,86.85,86.92,86.82,86.92,1500.0,60.309,60.3577,60.2882,60.3577,1500.0
2014-10-22 09:50:00,86.81,86.92,86.81,86.92,20900.0,60.2813,60.3577,60.2813,60.3577,20900.0
2014-10-22 09:55:00,86.88,86.91,86.85,86.85,2600.0,60.3299,60.3507,60.309,60.309,2600.0
2014-10-22 10:00:00,86.86,86.9,86.85,86.86,3600.0,60.316,60.3438,60.309,60.316,3600.0
2014-10-22 10:05:00,86.86,86.95,86.86,86.93,3800.0,60.316,60.3785,60.316,60.3646,3800.0
2014-10-22 10:10:00,86.95,86.96,86.94,86.95,6100.0,60.3785,60.3854,60.3715,60.3785,6100.0
2014-10-22 10:15:00,86.9,86.97,86.87,86.9,7700.0,60.3438,60.3924,60.3229,60.3438,7700.0
2014-10-22 10:20:00,86.88,86.89,86.81,86.88,8600.0,60.3299,60.3368,60.2813,60.3299,8600.0
2014-10-22 10:25:00,86.83,86.83,86.81,86.81,1800.0,60.2952,60.2952,60.2813,60.2813,1800.0
2014-10-22 10:30:00,86.84,86.87,86.82,86.84,18700.0,60.3021,60.3229,60.2882,60.3021,18700.0
2014-10-22 10:35:00,86.84,86.88,86.81,86.81,5100.0,60.3021,60.3299,60.2813,60.2813,5100.0
2014-10-22 10:40:00,86.93,86.93,86.82,86.84,4800.0,60.3646,60.3646,60.2882,60.3021,4800.0
2014-10-22 10:45:00,86.88,86.88,86.83,86.84,12800.0,60.3299,60.3299,60.2952,60.3021,12800.0
2014-10-22 10:50:00,86.83,86.89,86.83,86.89,1200.0,60.2952,60.3368,60.2952,60.3368,1200.0
2014-10-22 10:55:00,86.81,86.88,86.81,86.84,1900.0,60.2813,60.3299,60.2813,60.3021,1900.0
2014-10-22 11:00:00,86.85,86.88,86.83,86.83,1900.0,60.309,60.3299,60.2952,60.2952,1900.0
2014-10-22 11:05:00,86.84,86.84,86.84,86.84,500.0,60.3021,60.3021,60.3021,60.3021,500.0
2014-10-22 11:10:00,86.84,86.88,86.83,86.86,3400.0,60.3021,60.3299,60.2952,60.316,3400.0
2014-10-22 11:15:00,86.86,86.86,86.86,86.86,0.0,60.316,60.316,60.316,60.316,0.0
2014-10-22 11:20:00,86.86,86.86,86.86,86.86,0.0,60.316,60.316,60.316,60.316,0.0
2014-10-22 11:25:00,86.83,86.89,86.81,86.84,3400.0,60.2952,60.3368,60.2813,60.3021,3400.0
2014-10-22 11:30:00,86.86,86.88,86.86,86.88,1300.0,60.316,60.3299,60.316,60.3299,1300.0
2014-10-22 11:35:00,86.83,86.87,86.8,86.86,3800.0,60.2952,60.3229,60.2743,60.316,3800.0
2014-10-22 11:40:00,86.8,86.8,86.8,86.8,700.0,60.2743,60.2743,60.2743,60.2743,700.0
2014-10-22 11:45:00,86.85,86.85,86.8,86.8,400.0,60.309,60.309,60.2743,60.2743,400.0
2014-10-22 11:50:00,86.8,86.81,86.8,86.81,1500.0,60.2743,60.2813,60.2743,60.2813,1500.0
2014-10-22 11:55:00,86.83,86.83,86.83,86.83,300.0,60.2952,60.2952,60.2952,60.2952,300.0
2014-10-22 12:00:00,86.85,86.86,86.85,86.86,600.0,60.309,60.316,60.309,60.316,600.0
2014-10-22 12:05:00,86.83,86.83,86.83,86.83,900.0,60.2952,60.2952,60.2952,60.2952,900.0
2014-10-22 12:10:00,86.84,86.86,86.8,86.86,400.0,60.3021,60.316,60.2743,60.316,400.0
2014-10-22 12:15:00,86.84,86.86,86.78,86.8,3100.0,60.3021,60.316,60.2604,60.2743,3100.0
2014-10-22 12:20:00,86.84,86.89,86.79,86.82,1900.0,60.3021,60.3368,60.2674,60.2882,1900.0
2014-10-22 12:25:00,86.85,86.88,86.79,86.83,8700.0,60.309,60.3299,60.2674,60.2952,8700.0
2014-10-22 12:30:00,86.82,86.87,86.82,86.84,600.0,60.2882,60.3229,60.2882,60.3021,600.0
2014-10-22 12:35:00,86.86,86.86,86.83,86.86,500.0,60.316,60.316,60.2952,60.316,500.0
2014-10-22 12:40:00,86.84,86.88,86.84,86.85,1600.0,60.3021,60.3299,60.3021,60.309,1600.0
2014-10-22 12:45:00,86.84,86.89,86.84,86.88,1500.0,60.3021,60.3368,60.3021,60.3299,1500.0
2014-10-22 12:50:00,86.85,86.87,86.85,86.85,2700.0,60.309,60.3229,60.309,60.309,2700.0
2014-10-22 12:55:00,86.85,86.85,86.85,86.85,0.0,60.309,60.309,60.309,60.309,0.0
2014-10-22 13:00:00,86.84,86.86,86.84,86.86,2100.0,60.3021,60.316,60.3021,60.316,2100.0
2014-10-22 13:05:00,86.87,86.87,86.87,86.87,500.0,60.3229,60.3229,60.3229,60.3229,500.0
2014-10-22 13:10:00,86.87,86.87,86.86,86.86,900.0,60.3229,60.3229,60.316,60.316,900.0
2014-10-22 13:15:00,86.87,86.87,86.84,86.87,1200.0,60.3229,60.3229,60.3021,60.3229,1200.0
2014-10-22 13:20:00,86.86,86.86,86.86,86.86,200.0,60.316,60.316,60.316,60.316,200.0
2014-10-22 13:25:00,86.89,86.89,86.89,86.89,400.0,60.3368,60.3368,60.3368,60.3368,400.0
2014-10-22 13:30:00,86.9,86.9,86.85,86.86,2600.0,60.3438,60.3438,60.309,60.316,2600.0
2014-10-22 13:35:00,86.86,86.88,86.83,86.83,7500.0,60.316,60.3299,60.2952,60.2952,7500.0
2014-10-22 13:40:00,86.83,86.84,86.83,86.84,3000.0,60.2952,60.3021,60.2952,60.3021,3000.0
2014-10-22 13:45:00,86.85,86.85,86.82,86.82,7200.0,60.309,60.309,60.2882,60.2882,7200.0
2014-10-22 13:50:00,86.83,86.84,86.83,86.83,1100.0,60.2952,60.3021,60.2952,60.2952,1100.0
2014-10-22 13:55:00,86.85,86.85,86.82,86.85,600.0,60.309,60.309,60.2882,60.309,600.0
2014-10-22 14:00:00,86.87,86.87,86.87,86.87,100.0,60.3229,60.3229,60.3229,60.3229,100.0
2014-10-22 14:05:00,86.85,86.86,86.82,86.82,3800.0,60.309,60.316,60.2882,60.2882,3800.0
2014-10-22 14:10:00,86.85,86.86,86.82,86.83,1200.0,60.309,60.316,60.2882,60.2952,1200.0
2014-10-22 14:15:00,86.86,86.87,86.84,86.86,2300.0,60.316,60.3229,60.3021,60.316,2300.0
2014-10-22 14:20:00,86.86,86.86,86.85,86.85,300.0,60.316,60.316,60.309,60.309,300.0
2014-10-22 14:25:00,86.86,86.87,86.84,86.85,5800.0,60.316,60.3229,60.3021,60.309,5800.0
2014-10-22 14:30:00,86.84,86.87,86.84,86.87,3700.0,60.3021,60.3229,60.3021,60.3229,3700.0
2014-10-22 14:35:00,86.89,86.92,86.84,86.91,12000.0,60.3368,60.3577,60.3021,60.3507,12000.0
2014-10-22 14:40:00,86.88,86.88,86.88,86.88,100.0,60.3299,60.3299,60.3299,60.3299,100.0
2014-10-22 14:45:00,86.86,86.94,86.85,86.91,13500.0,60.316,60.3715,60.309,60.3507,13500.0
2014-10-22 14:50:00,86.87,86.92,86.87,86.92,200.0,60.3229,60.3577,60.3229,60.3577,200.0
2014-10-22 14:55:00,86.83,86.92,86.83,86.92,600.0,60.2952,60.3577,60.2952,60.3577,600.0
2014-10-22 15:00:00,86.92,86.92,86.85,86.86,2100.0,60.3577,60.3577,60.309,60.316,2100.0
2014-10-22 15:05:00,86.86,86.87,86.81,86.83,18200.0,60.316,60.3229,60.2813,60.2952,18200.0
2014-10-22 15:10:00,86.85,86.85,86.78,86.85,1700.0,60.309,60.309,60.2604,60.309,1700.0
2014-10-22 15:15:00,86.88,86.89,86.82,86.88,32600.0,60.3299,60.3368,60.2882,60.3299,32600.0
2014-10-22 15:20:00,86.91,86.92,86.87,86.87,5100.0,60.3507,60.3577,60.3229,60.3229,5100.0
2014-10-22 15:25:00,86.88,86.93,86.88,86.92,4300.0,60.3299,60.3646,60.3299,60.3577,4300.0
2014-10-22 15:30:00,86.94,86.94,86.79,86.79,2400.0,60.3715,60.3715,60.2674,60.2674,2400.0
2014-10-22 15:35:00,86.84,86.84,86.79,86.79,1200.0,60.3021,60.3021,60.2674,60.2674,1200.0
2014-10-22 15:40:00,86.81,86.91,86.79,86.91,600.0,60.2813,60.3507,60.2674,60.3507,600.0
2014-10-22 15:45:00,86.84,86.87,86.82,86.82,500.0,60.3021,60.3229,60.2882,60.2882,500.0
2014-10-22 15:50:00,86.89,86.89,86.86,86.88,2000.0,60.3368,60.3368,60.316,60.3299,2000.0
2014-10-22 15:55:00,86.82,86.88,86.82,86.84,1200.0,60.2882,60.3299,60.2882,60.3021,1200.0
2014-10-23 09:30:00,87.18,87.18,86.75,86.76,9600.0,60.5382,60.5382,60.2396,60.2466,9600.0
2014-10-23 09:35:00,86.75,86.85,86.66,86.66,1100.0,60.2396,60.309,60.1771,60.1771,1100.0
2014-10-23 09:40:00,86.77,86.77,86.77,86.77,100.0,60.2535,60.2535,60.2535,60.2535,100.0
2014-10-23 09:45:00,86.71,86.81,86.7,86.74,6700.0,60.2118,60.2813,60.2049,60.2327,6700.0
2014-10-23 09:50:00,86.71,86.77,86.71,86.77,20400.0,60.2118,60.2535,60.2118,60.2535,20400.0
2014-10-23 09:55:00,86.84,86.85,86.7,86.74,3000.0,60.3021,60.309,60.2049,60.2327,3000.0
2014-10-23 10:00:00,86.7,86.72,86.7,86.72,1300.0,60.2049,60.2188,60.2049,60.2188,1300.0
2014-10-23 10:05:00,86.81,86.81,86.72,86.72,1600.0,60.2813,60.2813,60.2188,60.2188,1600.0
2014-10-23 10:10:00,86.76,86.81,86.76,86.81,4900.0,60.2466,60.2813,60.2466,60.2813,4900.0
2014-10-23 10:15:00,86.73,86.8,86.65,86.67,23700.0,60.2257,60.2743,60.1702,60.1841,23700.0
2014-10-23 10:20:00,86.74,86.75,86.7,86.73,2700.0,60.2327,60.2396,60.2049,60.2257,2700.0
2014-10-23 10:25:00,86.65,86.75,86.65,86.75,1900.0,60.1702,60.2396,60.1702,60.2396,1900.0
2014-10-23 10:30:00,86.71,86.74,86.71,86.74,900.0,60.2118,60.2327,60.2118,60.2327,900.0
2014-10-23 10:35:00,86.72,86.72,86.65,86.65,500.0,60.2188,60.2188,60.1702,60.1702,500.0
2014-10-23 10:40:00,86.75,86.75,86.73,86.73,2000.0,60.2396,60.2396,60.2257,60.2257,2000.0
2014-10-23 10:45:00,86.75,86.75,86.75,86.75,3000.0,60.2396,60.2396,60.2396,60.2396,3000.0
2014-10-23 10:50:00,86.72,86.72,86.69,86.71,3400.0,60.2188,60.2188,60.1979,60.2118,3400.0
2014-10-23 10:55:00,86.72,86.72,86.68,86.68,2800.0,60.2188,60.2188,60.191,60.191,2800.0
2014-10-23 11:00:00,86.7,86.7,86.68,86.69,2100.0,60.2049,60.2049,60.191,60.1979,2100.0
2014-10-23 11:05:00,86.73,86.73,86.73,86.73,500.0,60.2257,60.2257,60.2257,60.2257,500.0
2014-10-23 11:10:00,86.71,86.71,86.65,86.71,2100.0,60.2118,60.2118,60.1702,60.2118,2100.0
2014-10-23 11:15:00,86.69,86.7,86.66,86.66,600.0,60.1979,60.2049,60.1771,60.1771,600.0
2014-10-23 11:20:00,86.7,86.7,86.67,86.68,1600.0,60.2049,60.2049,60.1841,60.191,1600.0
2014-10-23 11:25:00,86.7,86.7,86.68,86.68,2400.0,60.2049,60.2049,60.191,60.191,2400.0
2014-10-23 11:30:00,86.67,86.7,86.67,86.68,4400.0,60.1841,60.2049,60.1841,60.191,4400.0
2014-10-23 11:35:00,86.69,86.69,86.63,86.67,2600.0,60.1979,60.1979,60.1563,60.1841,2600.0
2014-10-23 11:40:00,86.68,86.68,86.64,86.65,3700.0,60.191,60.191,60.1632,60.1702,3700.0
2014-10-23 11:45:00,86.67,86.7,86.64,86.64,3200.0,60.1841,60.2049,60.1632,60.1632,3200.0
2014-10-23 11:50:00,86.64,86.67,86.6,86.6,2200.0,60.1632,60.1841,60.1354,60.1354,2200.0
2014-10-23 11:55:00,86.6,86.6,86.6,86.6,200.0,60.1354,60.1354,60.1354,60.1354,200.0
2014-10-23 12:00:00,86.6,86.64,86.58,86.6,3600.0,60.1354,60.1632,60.1216,60.1354,3600.0
2014-10-23 12:05:00,86.6,86.63,86.6,86.61,1500.0,60.1354,60.1563,60.1354,60.1424,1500.0
2014-10-23 12:10:00,86.61,86.65,86.61,86.63,1900.0,60.1424,60.1702,60.1424,60.1563,1900.0
2014-10-23 12:15:00,86.59,86.59,86.59,86.59,100.0,60.1285,60.1285,60.1285,60.1285,100.0
2014-10-23 12:20:00,86.59,86.6,86.58,86.58,600.0,60.1285,60.1354,60.1216,60.1216,600.0
2014-10-23 12:25:00,86.56,86.57,86.53,86.57,700.0,60.1077,60.1146,60.0868,60.1146,700.0
2014-10-23 12:30:00,86.56,86.59,86.56,86.59,200.0,60.1077,60.1285,60.1077,60.1285,200.0
2014-10-23 12:35:00,86.56,86.62,86.56,86.62,2100.0,60.1077,60.1493,60.1077,60.1493,2100.0
2014-10-23 12:40:00,86.6,86.6,86.6,86.6,300.0,60.1354,60.1354,60.1354,60.1354,300.0
2014-10-23 12:45:00,86.61,86.61,86.57,86.6,1900.0,60.1424,60.1424,60.1146,60.1354,1900.0
2014-10-23 12:50:00,86.6,86.62,86.56,86.57,2300.0,60.1354,60.1493,60.1077,60.1146,2300.0
2014-10-23 12:55:00,86.57,86.57,86.57,86.57,0.0,60.1146,60.1146,60.1146,60.1146,0.0
2014-10-23 13:00:00,86.59,86.59,86.56,86.56,800.0,60.1285,60.1285,60.1077,60.1077,800.0
2014-10-23 13:05:00,86.54,86.55,86.54,86.55,700.0,60.0938,60.1007,60.0938,60.1007,700.0
2014-10-23 13:10:00,86.55,86.55,86.55,86.55,0.0,60.1007,60.1007,60.1007,60.1007,0.0
2014-10-23 13:15:00,86.53,86.55,86.53,86.55,3100.0,60.0868,60.1007,60.0868,60.1007,3100.0
2014-10-23 13:20:00,86.55,86.6,86.55,86.58,2600.0,60.1007,60.1354,60.1007,60.1216,2600.0
2014-10-23 13:25:00,86.56,86.56,86.55,86.55,1100.0,60.1077,60.1077,60.1007,60.1007,1100.0
2014-10-23 13:30:00,86.57,86.58,86.55,86.58,800.0,60.1146,60.1216,60.1007,60.1216,800.0
2014-10-23 13:35:00,86.58,86.59,86.55,86.59,1600.0,60.1216,60.1285,60.1007,60.1285,1600.0
2014-10-23 13:40:00,86.59,86.59,86.55,86.56,900.0,60.1285,60.1285,60.1007,60.1077,900.0
2014-10-23 13:45:00,86.57,86.59,86.55,86.55,2900.0,60.1146,60.1285,60.1007,60.1007,2900.0
2014-10-23 13:50:00,86.6,86.6,86.57,86.57,3700.0,60.1354,60.1354,60.1146,60.1146,3700.0
2014-10-23 13:55:00,86.57,86.57,86.57,86.57,0.0,60.1146,60.1146,60.1146,60.1146,0.0
2014-10-23 14:00:00,86.56,86.59,86.56,86.58,1400.0,60.1077,60.1285,60.1077,60.1216,1400.0
2014-10-23 14:05:00,86.58,86.59,86.58,86.58,1900.0,60.1216,60.1285,60.1216,60.1216,1900.0
2014-10-23 14:10:00,86.58,86.58,86.57,86.57,300.0,60.1216,60.1216,60.1146,60.1146,300.0
2014-10-23 14:15:00,86.56,86.56,86.55,86.55,2500.0,60.1077,60.1077,60.1007,60.1007,2500.0
2014-10-23 14:20:00,86.6,86.6,86.57,86.57,2700.0,60.1354,60.1354,60.1146,60.1146,2700.0
2014-10-23 14:25:00,86.57,86.59,86.57,86.58,8000.0,60.1146,60.1285,60.1146,60.1216,8000.0
2014-10-23 14:30:00,86.58,86.58,86.56,86.56,1300.0,60.1216,60.1216,60.1077,60.1077,1300.0
2014-10-23 14:35:00,86.59,86.6,86.58,86.59,9500.0,60.1285,60.1354,60.1216,60.1285,9500.0
2014-10-23 14:40:00,86.6,86.6,86.59,86.59,7100.0,60.1354,60.1354,60.1285,60.1285,7100.0
2014-10-23 14:45:00,86.59,86.6,86.59,86.59,1500.0,60.1285,60.1354,60.1285,60.1285,1500.0
2014-10-23 14:50:00,86.6,86.62,86.58,86.62,8000.0,60.1354,60.1493,60.1216,60.1493,8000.0
2014-10-23 14:55:00,86.63,86.64,86.59,86.64,400.0,60.1563,60.1632,60.1285,60.1632,400.0
2014-10-23 15:00:00,86.63,86.63,86.63,86.63,200.0,60.1563,60.1563,60.1563,60.1563,200.0
2014-10-23 15:05:00,86.63,86.63,86.63,86.63,0.0,60.1563,60.1563,60.1563,60.1563,0.0
2014-10-23 15:10:00,86.65,86.68,86.64,86.66,4600.0,60.1702,60.191,60.1632,60.1771,4600.0
2014-10-23 15:15:00,86.65,86.67,86.63,86.67,2800.0,60.1702,60.1841,60.1563,60.1841,2800.0
2014-10-23 15:20:00,86.62,86.7,86.62,86.63,1900.0,60.1493,60.2049,60.1493,60.1563,1900.0
2014-10-23 15:25:00,86.65,86.65,86.65,86.65,200.0,60.1702,60.1702,60.1702,60.1702,200.0
2014-10-23 15:30:00,86.67,86.67,86.64,86.65,3100.0,60.1841,60.1841,60.1632,60.1702,3100.0
2014-10-23 15:35:00,86.63,86.65,86.63,86.64,1200.0,60.1563,60.1702,60.1563,60.1632,1200.0
2014-10-23 15:40:00,86.64,86.66,86.63,86.66,1200.0,60.1632,60.1771,60.1563,60.1771,1200.0
2014-10-23 15:45:00,86.66,86.66,86.66,86.66,0.0,60.1771,60.1771,60.1771,60.1771,0.0
2014-10-23 15:50:00,86.67,86.67,86.64,86.66,1100.0,60.1841,60.1841,60.1632,60.1771,1100.0
2014-10-23 15:55:00,86.66,86.69,86.64,86.65,2400.0,60.1771,60.1979,60.1632,60.1702,2400.0
2014-10-24 09:30:00,86.73,86.75,86.73,86.75,9300.0,60.2257,60.2396,60.2257,60.2396,9300.0
2014-10-24 09:35:00,86.75,86.75,86.71,86.71,800.0,60.2396,60.2396,60.2118,60.2118,800.0
2014-10-24 09:40:00,86.75,86.75,86.72,86.72,1000.0,60.2396,60.2396,60.2188,60.2188,1000.0
2014-10-24 09:45:00,86.75,86.78,86.74,86.78,800.0,60.2396,60.2604,60.2327,60.2604,800.0
2014-10-24 09:50:00,86.78,86.82,86.73,86.82,3000.0,60.2604,60.2882,60.2257,60.2882,3000.0
2014-10-24 09:55:00,86.82,86.82,86.8,86.81,1200.0,60.2882,60.2882,60.2743,60.2813,1200.0
2014-10-24 10:00:00,86.79,86.81,86.76,86.77,7100.0,60.2674,60.2813,60.2466,60.2535,7100.0
2014-10-24 10:05:00,86.8,86.83,86.75,86.83,6600.0,60.2743,60.2952,60.2396,60.2952,6600.0
2014-10-24 10:10:00,86.82,86.84,86.81,86.81,1700.0,60.2882,60.3021,60.2813,60.2813,1700.0
2014-10-24 10:15:00,86.84,86.84,86.8,86.83,6400.0,60.3021,60.3021,60.2743,60.2952,6400.0
2014-10-24 10:20:00,86.86,86.86,86.86,86.86,700.0,60.316,60.316,60.316,60.316,700.0
2014-10-24 10:25:00,86.86,86.86,86.8,86.82,1700.0,60.316,60.316,60.2743,60.2882,1700.0
2014-10-24 10:30:00,86.85,86.85,86.84,86.84,2500.0,60.309,60.309,60.3021,60.3021,2500.0
2014-10-24 10:35:00,86.82,86.83,86.8,86.83,11900.0,60.2882,60.2952,60.2743,60.2952,11900.0
2014-10-24 10:40:00,86.82,86.83,86.81,86.83,300.0,60.2882,60.2952,60.2813,60.2952,300.0
2014-10-24 10:45:00,86.81,86.81,86.81,86.81,100.0,60.2813,60.2813,60.2813,60.2813,100.0
2014-10-24 10:50:00,86.83,86.84,86.83,86.84,200.0,60.2952,60.3021,60.2952,60.3021,200.0
2014-10-24 10:55:00,86.79,86.83,86.74,86.74,1800.0,60.2674,60.2952,60.2327,60.2327,1800.0
2014-10-24 11:00:00,86.77,86.79,86.75,86.75,400.0,60.2535,60.2674,60.2396,60.2396,400.0
2014-10-24 11:05:00,86.76,86.79,86.76,86.79,400.0,60.2466,60.2674,60.2466,60.2674,400.0
2014-10-24 11:10:00,86.76,86.79,86.76,86.79,500.0,60.2466,60.2674,60.2466,60.2674,500.0
2014-10-24 11:15:00,86.73,86.78,86.7,86.76,2500.0,60.2257,60.2604,60.2049,60.2466,2500.0
2014-10-24 11:20:00,86.7,86.7,86.67,86.67,12700.0,60.2049,60.2049,60.1841,60.1841,12700.0
2014-10-24 11:25:00,86.74,86.75,86.74,86.75,700.0,60.2327,60.2396,60.2327,60.2396,700.0
2014-10-24 11:30:00,86.75,86.75,86.72,86.72,500.0,60.2396,60.2396,60.2188,60.2188,500.0
2014-10-24 11:35:00,86.77,86.77,86.77,86.77,100.0,60.2535,60.2535,60.2535,60.2535,100.0
2014-10-24 11:40:00,86.75,86.76,86.7,86.74,11000.0,60.2396,60.2466,60.2049,60.2327,11000.0
2014-10-24 11:45:00,86.72,86.74,86.65,86.73,16000.0,60.2188,60.2327,60.1702,60.2257,16000.0
2014-10-24 11:50:00,86.74,86.75,86.66,86.73,5200.0,60.2327,60.2396,60.1771,60.2257,5200.0
2014-10-24 11:55:00,86.75,86.75,86.71,86.75,400.0,60.2396,60.2396,60.2118,60.2396,400.0
2014-10-24 12:00:00,86.78,86.78,86.78,86.78,700.0,60.2604,60.2604,60.2604,60.2604,700.0
2014-10-24 12:05:00,86.73,86.79,86.66,86.74,8200.0,60.2257,60.2674,60.1771,60.2327,8200.0
2014-10-24 12:10:00,86.77,86.79,86.72,86.79,14600.0,60.2535,60.2674,60.2188,60.2674,14600.0
2014-10-24 12:15:00,86.78,86.78,86.76,86.78,7600.0,60.2604,60.2604,60.2466,60.2604,7600.0
2014-10-24 12:20:00,86.77,86.79,86.77,86.79,2100.0,60.2535,60.2674,60.2535,60.2674,2100.0
2014-10-24 12:25:00,86.79,86.79,86.77,86.77,4300.0,60.2674,60.2674,60.2535,60.2535,4300.0
2014-10-24 12:30:00,86.8,86.8,86.78,86.78,500.0,60.2743,60.2743,60.2604,60.2604,500.0
2014-10-24 12:35:00,86.81,86.81,86.78,86.78,700.0,60.2813,60.2813,60.2604,60.2604,700.0
2014-10-24 12:40:00,86.81,86.81,86.76,86.76,300.0,60.2813,60.2813,60.2466,60.2466,300.0
2014-10-24 12:45:00,86.73,86.79,86.73,86.77,400.0,60.2257,60.2674,60.2257,60.2535,400.0
2014-10-24 12:50:00,86.78,86.78,86.75,86.77,1000.0,60.2604,60.2604,60.2396,60.2535,1000.0
2014-10-24 12:55:00,86.77,86.79,86.75,86.75,4300.0,60.2535,60.2674,60.2396,60.2396,4300.0
2014-10-24 13:00:00,86.79,86.79,86.74,86.79,900.0,60.2674,60.2674,60.2327,60.2674,900.0
2014-10-24 13:05:00,86.78,86.78,86.77,86.77,300.0,60.2604,60.2604,60.2535,60.2535,300.0
2014-10-24 13:10:00,86.74,86.77,86.7,86.77,2200.0,60.2327,60.2535,60.2049,60.2535,2200.0
2014-10-24 13:15:00,86.73,86.75,86.73,86.75,700.0,60.2257,60.2396,60.2257,60.2396,700.0
2014-10-24 13:20:00,86.75,86.78,86.75,86.78,200.0,60.2396,60.2604,60.2396,60.2604,200.0
2014-10-24 13:25:00,86.75,86.77,86.75,86.77,700.0,60.2396,60.2535,60.2396,60.2535,700.0
2014-10-24 13:30:00,86.78,86.81,86.76,86.77,93600.0,60.2604,60.2813,60.2466,60.2535,93600.0
2014-10-24 13:35:00,86.8,86.8,86.79,86.79,200.0,60.2743,60.2743,60.2674,60.2674,200.0
2014-10-24 13:40:00,86.81,86.81,86.81,86.81,500.0,60.2813,60.2813,60.2813,60.2813,500.0
2014-10-24 13:45:00,86.77,86.8,86.75,86.8,1500.0,60.2535,60.2743,60.2396,60.2743,1500.0
2014-10-24 13:50:00,86.79,86.79,86.76,86.77,500.0,60.2674,60.2674,60.2466,60.2535,500.0
2014-10-24 13:55:00,86.79,86.79,86.75,86.78,1700.0,60.2674,60.2674,60.2396,60.2604,1700.0
2014-10-24 14:00:00,86.79,86.79,86.79,86.79,100.0,60.2674,60.2674,60.2674,60.2674,100.0
2014-10-24 14:05:00,86.76,86.81,86.76,86.76,700.0,60.2466,60.2813,60.2466,60.2466,700.0
2014-10-24 14:10:00,86.79,86.8,86.78,86.79,4700.0,60.2674,60.2743,60.2604,60.2674,4700.0
2014-10-24 14:15:00,86.76,86.8,86.76,86.8,1400.0,60.2466,60.2743,60.2466,60.2743,1400.0
2014-10-24 14:20:00,86.78,86.8,86.78,86.78,2400.0,60.2604,60.2743,60.2604,60.2604,2400.0
2014-10-24 14:25:00,86.78,86.83,86.76,86.77,3200.0,60.2604,60.2952,60.2466,60.2535,3200.0
2014-10-24 14:30:00,86.76,86.77,86.76,86.77,300.0,60.2466,60.2535,60.2466,60.2535,300.0
2014-10-24 14:35:00,86.78,86.8,86.78,86.79,2000.0,60.2604,60.2743,60.2604,60.2674,2000.0
2014-10-24 14:40:00,86.79,86.79,86.75,86.75,2400.0,60.2674,60.2674,60.2396,60.2396,2400.0
2014-10-24 14:45:00,86.78,86.78,86.75,86.75,2500.0,60.2604,60.2604,60.2396,60.2396,2500.0
2014-10-24 14:50:00,86.75,86.76,86.75,86.75,1500.0,60.2396,60.2466,60.2396,60.2396,1500.0
2014-10-24 14:55:00,86.75,86.75,86.75,86.75,200.0,60.2396,60.2396,60.2396,60.2396,200.0
2014-10-24 15:00:00,86.76,86.76,86.73,86.73,1100.0,60.2466,60.2466,60.2257,60.2257,1100.0
2014-10-24 15:05:00,86.75,86.79,86.75,86.76,5700.0,60.2396,60.2674,60.2396,60.2466,5700.0
2014-10-24 15:10:00,86.77,86.78,86.72,86.78,1500.0,60.2535,60.2604,60.2188,60.2604,1500.0
2014-10-24 15:15:00,86.77,86.77,86.76,86.76,1200.0,60.2535,60.2535,60.2466,60.2466,1200.0
2014-10-24 15:20:00,86.78,86.78,86.77,86.77,2200.0,60.2604,60.2604,60.2535,60.2535,2200.0
2014-10-24 15:25:00,86.78,86.79,86.76,86.77,5800.0,60.2604,60.2674,60.2466,60.2535,5800.0
2014-10-24 15:30:00,86.76,86.77,86.76,86.76,2400.0,60.2466,60.2535,60.2466,60.2466,2400.0
2014-10-24 15:35:00,86.78,86.79,86.75,86.76,6300.0,60.2604,60.2674,60.2396,60.2466,6300.0
2014-10-24 15:40:00,86.75,86.76,86.75,86.76,2600.0,60.2396,60.2466,60.2396,60.2466,2600.0
2014-10-24 15:45:00,86.76,86.77,86.75,86.76,1000.0,60.2466,60.2535,60.2396,60.2466,1000.0
2014-10-24 15:50:00,86.76,86.77,86.7,86.77,75300.0,60.2466,60.2535,60.2049,60.2535,75300.0
2014-10-24 15:55:00,86.76,86.77,86.75,86.75,7600.0,60.2466,60.2535,60.2396,60.2396,7600.0
2014-10-27 09:30:00,86.78,86.82,86.76,86.76,8000.0,60.2604,60.2882,60.2466,60.2466,8000.0
2014-10-27 09:35:00,86.79,86.8,86.76,86.76,600.0,60.2674,60.2743,60.2466,60.2466,600.0
2014-10-27 09:40:00,86.77,86.8,86.76,86.76,1200.0,60.2535,60.2743,60.2466,60.2466,1200.0
2014-10-27 09:45:00,86.79,86.84,86.79,86.82,2000.0,60.2674,60.3021,60.2674,60.2882,2000.0
2014-10-27 09:50:00,86.82,86.82,86.77,86.77,4500.0,60.2882,60.2882,60.2535,60.2535,4500.0
2014-10-27 09:55:00,86.83,86.83,86.81,86.81,1200.0,60.2952,60.2952,60.2813,60.2813,1200.0
2014-10-27 10:00:00,86.78,86.78,86.78,86.78,100.0,60.2604,60.2604,60.2604,60.2604,100.0
2014-10-27 10:05:00,86.86,86.9,86.82,86.9,13900.0,60.316,60.3438,60.2882,60.3438,13900.0
2014-10-27 10:10:00,86.9,86.9,86.86,86.89,6100.0,60.3438,60.3438,60.316,60.3368,6100.0
2014-10-27 10:15:00,86.86,86.89,86.83,86.83,4300.0,60.316,60.3368,60.2952,60.2952,4300.0
2014-10-27 10:20:00,86.89,86.9,86.83,86.88,4200.0,60.3368,60.3438,60.2952,60.3299,4200.0
2014-10-27 10:25:00,86.89,86.89,86.84,86.87,2600.0,60.3368,60.3368,60.3021,60.3229,2600.0
2014-10-27 10:30:00,86.86,86.88,86.86,86.86,4700.0,60.316,60.3299,60.316,60.316,4700.0
2014-10-27 10:35:00,86.85,86.88,86.85,86.85,3900.0,60.309,60.3299,60.309,60.309,3900.0
2014-10-27 10:40:00,86.88,86.88,86.87,86.88,1100.0,60.3299,60.3299,60.3229,60.3299,1100.0
2014-10-27 10:45:00,86.87,86.89,86.87,86.89,600.0,60.3229,60.3368,60.3229,60.3368,600.0
2014-10-27 10:50:00,86.88,86.88,86.84,86.84,3500.0,60.3299,60.3299,60.3021,60.3021,3500.0
2014-10-27 10:55:00,86.87,86.88,86.85,86.86,8700.0,60.3229,60.3299,60.309,60.316,8700.0
2014-10-27 11:00:00,86.87,86.87,86.86,86.87,1600.0,60.3229,60.3229,60.316,60.3229,1600.0
2014-10-27 11:05:00,86.87,86.88,86.87,86.87,700.0,60.3229,60.3299,60.3229,60.3229,700.0
2014-10-27 11:10:00,86.85,86.86,86.84,86.84,800.0,60.309,60.316,60.3021,60.3021,800.0
2014-10-27 11:15:00,86.85,86.87,86.84,86.87,600.0,60.309,60.3229,60.3021,60.3229,600.0
2014-10-27 11:20:00,86.88,86.89,86.88,86.89,5800.0,60.3299,60.3368,60.3299,60.3368,5800.0
2014-10-27 11:25:00,86.86,86.88,86.84,86.84,1500.0,60.316,60.3299,60.3021,60.3021,1500.0
2014-10-27 11:30:00,86.85,86.86,86.85,86.86,2400.0,60.309,60.316,60.309,60.316,2400.0
2014-10-27 11:35:00,86.86,86.87,86.85,86.86,2500.0,60.316,60.3229,60.309,60.316,2500.0
2014-10-27 11:40:00,86.85,86.89,86.85,86.88,6700.0,60.309,60.3368,60.309,60.3299,6700.0
2014-10-27 11:45:00,86.87,86.9,86.86,86.86,2400.0,60.3229,60.3438,60.316,60.316,2400.0
2014-10-27 11:50:00,86.87,86.87,86.87,86.87,1400.0,60.3229,60.3229,60.3229,60.3229,1400.0
2014-10-27 11:55:00,86.85,86.89,86.85,86.85,8100.0,60.309,60.3368,60.309,60.309,8100.0
2014-10-27 12:00:00,86.86,86.9,86.86,86.87,500.0,60.316,60.3438,60.316,60.3229,500.0
2014-10-27 12:05:00,86.89,86.9,86.87,86.87,2700.0,60.3368,60.3438,60.3229,60.3229,2700.0
2014-10-27 12:10:00,86.87,86.89,86.85,86.85,900.0,60.3229,60.3368,60.309,60.309,900.0
2014-10-27 12:15:00,86.86,86.87,86.86,86.86,1900.0,60.316,60.3229,60.316,60.316,1900.0
2014-10-27 12:20:00,86.87,86.87,86.86,86.87,300.0,60.3229,60.3229,60.316,60.3229,300.0
2014-10-27 12:25:00,86.87,86.87,86.85,86.85,900.0,60.3229,60.3229,60.309,60.309,900.0
2014-10-27 12:30:00,86.86,86.88,86.85,86.88,3000.0,60.316,60.3299,60.309,60.3299,3000.0
2014-10-27 12:35:00,86.86,86.88,86.84,86.84,700.0,60.316,60.3299,60.3021,60.3021,700.0
2014-10-27 12:40:00,86.84,86.87,86.84,86.87,700.0,60.3021,60.3229,60.3021,60.3229,700.0
2014-10-27 12:45:00,86.79,86.87,86.79,86.85,500.0,60.2674,60.3229,60.2674,60.309,500.0
2014-10-27 12:50:00,86.86,86.86,86.86,86.86,100.0,60.316,60.316,60.316,60.316,100.0
2014-10-27 12:55:00,86.85,86.85,86.85,86.85,500.0,60.309,60.309,60.309,60.309,500.0
2014-10-27 13:00:00,86.83,86.83,86.8,86.81,2500.0,60.2952,60.2952,60.2743,60.2813,2500.0
2014-10-27 13:05:00,86.78,86.78,86.78,86.78,100.0,60.2604,60.2604,60.2604,60.2604,100.0
2014-10-27 13:10:00,86.82,86.82,86.8,86.8,700.0,60.2882,60.2882,60.2743,60.2743,700.0
2014-10-27 13:15:00,86.78,86.78,86.78,86.78,100.0,60.2604,60.2604,60.2604,60.2604,100.0
2014-10-27 13:20:00,86.81,86.81,86.79,86.79,1400.0,60.2813,60.2813,60.2674,60.2674,1400.0
2014-10-27 13:25:00,86.81,86.81,86.76,86.77,6600.0,60.2813,60.2813,60.2466,60.2535,6600.0
2014-10-27 13:30:00,86.77,86.79,86.75,86.79,7100.0,60.2535,60.2674,60.2396,60.2674,7100.0
2014-10-27 13:35:00,86.79,86.82,86.79,86.81,3300.0,60.2674,60.2882,60.2674,60.2813,3300.0
2014-10-27 13:40:00,86.8,86.8,86.78,86.79,1900.0,60.2743,60.2743,60.2604,60.2674,1900.0
2014-10-27 13:45:00,86.83,86.83,86.81,86.81,600.0,60.2952,60.2952,60.2813,60.2813,600.0
2014-10-27 13:50:00,86.82,86.84,86.82,86.82,900.0,60.2882,60.3021,60.2882,60.2882,900.0
2014-10-27 13:55:00,86.81,86.84,86.78,86.78,3500.0,60.2813,60.3021,60.2604,60.2604,3500.0
2014-10-27 14:00:00,86.78,86.78,86.78,86.78,900.0,60.2604,60.2604,60.2604,60.2604,900.0
2014-10-27 14:05:00,86.83,86.83,86.79,86.8,1000.0,60.2952,60.2952,60.2674,60.2743,1000.0
2014-10-27 14:10:00,86.8,86.8,86.8,86.8,100.0,60.2743,60.2743,60.2743,60.2743,100.0
2014-10-27 14:15:00,86.8,86.84,86.8,86.84,2300.0,60.2743,60.3021,60.2743,60.3021,2300.0
2014-10-27 14:20:00,86.83,86.85,86.83,86.85,2100.0,60.2952,60.309,60.2952,60.309,2100.0
2014-10-27 14:25:00,86.8,86.85,86.8,86.84,700.0,60.2743,60.309,60.2743,60.3021,700.0
2014-10-27 14:30:00,86.84,86.85,86.81,86.83,3100.0,60.3021,60.309,60.2813,60.2952,3100.0
2014-10-27 14:35:00,86.83,86.83,86.78,86.8,2900.0,60.2952,60.2952,60.2604,60.2743,2900.0
2014-10-27 14:40:00,86.84,86.84,86.84,86.84,100.0,60.3021,60.3021,60.3021,60.3021,100.0
2014-10-27 14:45:00,86.83,86.84,86.83,86.83,1100.0,60.2952,60.3021,60.2952,60.2952,1100.0
2014-10-27 14:50:00,86.82,86.82,86.8,86.8,1300.0,60.2882,60.2882,60.2743,60.2743,1300.0
2014-10-27 14:55:00,86.8,86.83,86.8,86.81,2900.0,60.2743,60.2952,60.2743,60.2813,2900.0
2014-10-27 15:00:00,86.82,86.84,86.82,86.82,1500.0,60.2882,60.3021,60.2882,60.2882,1500.0
2014-10-27 15:05:00,86.82,86.83,86.82,86.82,1300.0,60.2882,60.2952,60.2882,60.2882,1300.0
2014-10-27 15:10:00,86.83,86.83,86.83,86.83,200.0,60.2952,60.2952,60.2952,60.2952,200.0
2014-10-27 15:15:00,86.82,86.82,86.82,86.82,300.0,60.2882,60.2882,60.2882,60.2882,300.0
2014-10-27 15:20:00,86.83,86.83,86.83,86.83,2600.0,60.2952,60.2952,60.2952,60.2952,2600.0
2014-10-27 15:25:00,86.83,86.83,86.83,86.83,300.0,60.2952,60.2952,60.2952,60.2952,300.0
2014-10-27 15:30:00,86.83,86.84,86.81,86.84,8800.0,60.2952,60.3021,60.2813,60.3021,8800.0
2014-10-27 15:35:00,86.84,86.84,86.84,86.84,400.0,60.3021,60.3021,60.3021,60.3021,400.0
2014-10-27 15:40:00,86.81,86.88,86.81,86.85,1600.0,60.2813,60.3299,60.2813,60.309,1600.0
2014-10-27 15:45:00,86.84,86.84,86.84,86.84,700.0,60.3021,60.3021,60.3021,60.3021,700.0
2014-10-27 15:50:00,86.83,86.84,86.83,86.84,1900.0,60.2952,60.3021,60.2952,60.3021,1900.0
2014-10-27 15:55:00,86.84,86.86,86.79,86.84,104700.0,60.3021,60.316,60.2674,60.3021,104700.0
2014-10-28 09:30:00,86.77,86.82,86.65,86.65,4200.0,60.2535,60.2882,60.1702,60.1702,4200.0
2014-10-28 09:35:00,86.66,86.74,86.66,86.74,600.0,60.1771,60.2327,60.1771,60.2327,600.0
2014-10-28 09:40:00,86.75,86.75,86.72,86.72,89100.0,60.2396,60.2396,60.2188,60.2188,89100.0
2014-10-28 09:45:00,86.72,86.72,86.72,86.72,200.0,60.2188,60.2188,60.2188,60.2188,200.0
2014-10-28 09:50:00,86.71,86.74,86.71,86.74,400.0,60.2118,60.2327,60.2118,60.2327,400.0
2014-10-28 09:55:00,86.7,86.7,86.7,86.7,200.0,60.2049,60.2049,60.2049,60.2049,200.0
2014-10-28 10:00:00,86.7,86.7,86.64,86.66,13900.0,60.2049,60.2049,60.1632,60.1771,13900.0
2014-10-28 10:05:00,86.67,86.67,86.65,86.65,2400.0,60.1841,60.1841,60.1702,60.1702,2400.0
2014-10-28 10:10:00,86.66,86.66,86.6,86.6,5400.0,60.1771,60.1771,60.1354,60.1354,5400.0
2014-10-28 10:15:00,86.63,86.63,86.63,86.63,100.0,60.1563,60.1563,60.1563,60.1563,100.0
2014-10-28 10:20:00,86.63,86.67,86.63,86.67,3700.0,60.1563,60.1841,60.1563,60.1841,3700.0
2014-10-28 10:25:00,86.68,86.68,86.65,86.66,6300.0,60.191,60.191,60.1702,60.1771,6300.0
2014-10-28 10:30:00,86.67,86.68,86.67,86.68,1700.0,60.1841,60.191,60.1841,60.191,1700.0
2014-10-28 10:35:00,86.68,86.73,86.68,86.72,2800.0,60.191,60.2257,60.191,60.2188,2800.0
2014-10-28 10:40:00,86.69,86.71,86.68,86.69,3300.0,60.1979,60.2118,60.191,60.1979,3300.0
2014-10-28 10:45:00,86.69,86.75,86.67,86.72,13700.0,60.1979,60.2396,60.1841,60.2188,13700.0
2014-10-28 10:50:00,86.72,86.74,86.7,86.74,4400.0,60.2188,60.2327,60.2049,60.2327,4400.0
2014-10-28 10:55:00,86.73,86.75,86.71,86.74,9500.0,60.2257,60.2396,60.2118,60.2327,9500.0
2014-10-28 11:00:00,86.74,86.75,86.67,86.69,12300.0,60.2327,60.2396,60.1841,60.1979,12300.0
2014-10-28 11:05:00,86.69,86.72,86.67,86.72,3400.0,60.1979,60.2188,60.1841,60.2188,3400.0
2014-10-28 11:10:00,86.71,86.75,86.68,86.7,9300.0,60.2118,60.2396,60.191,60.2049,9300.0
2014-10-28 11:15:00,86.71,86.72,86.69,86.71,3200.0,60.2118,60.2188,60.1979,60.2118,3200.0
2014-10-28 11:20:00,86.72,86.75,86.72,86.74,1500.0,60.2188,60.2396,60.2188,60.2327,1500.0
2014-10-28 11:25:00,86.75,86.77,86.73,86.77,6900.0,60.2396,60.2535,60.2257,60.2535,6900.0
2014-10-28 11:30:00,86.74,86.76,86.7,86.7,9400.0,60.2327,60.2466,60.2049,60.2049,9400.0
2014-10-28 11:35:00,86.7,86.74,86.7,86.74,1900.0,60.2049,60.2327,60.2049,60.2327,1900.0
2014-10-28 11:40:00,86.71,86.74,86.71,86.74,2700.0,60.2118,60.2327,60.2118,60.2327,2700.0
2014-10-28 11:45:00,86.74,86.74,86.71,86.74,5800.0,60.2327,60.2327,60.2118,60.2327,5800.0
2014-10-28 11:50:00,86.74,86.75,86.74,86.74,7500.0,60.2327,60.2396,60.2327,60.2327,7500.0
2014-10-28 11:55:00,86.74,86.77,86.72,86.73,37200.0,60.2327,60.2535,60.2188,60.2257,37200.0
2014-10-28 12:00:00,86.76,86.79,86.73,86.76,59300.0,60.2466,60.2674,60.2257,60.2466,59300.0
2014-10-28 12:05:00,86.76,86.77,86.73,86.73,20700.0,60.2466,60.2535,60.2257,60.2257,20700.0
2014-10-28 12:10:00,86.75,86.75,86.73,86.73,2300.0,60.2396,60.2396,60.2257,60.2257,2300.0
2014-10-28 12:15:00,86.72,86.76,86.71,86.71,3300.0,60.2188,60.2466,60.2118,60.2118,3300.0
2014-10-28 12:20:00,86.7,86.74,86.69,86.74,13100.0,60.2049,60.2327,60.1979,60.2327,13100.0
2014-10-28 12:25:00,86.74,86.74,86.7,86.72,2500.0,60.2327,60.2327,60.2049,60.2188,2500.0
2014-10-28 12:30:00,86.75,86.75,86.72,86.72,13000.0,60.2396,60.2396,60.2188,60.2188,13000.0
2014-10-28 12:35:00,86.7,86.74,86.68,86.71,3800.0,60.2049,60.2327,60.191,60.2118,3800.0
2014-10-28 12:40:00,86.71,86.74,86.68,86.73,6200.0,60.2118,60.2327,60.191,60.2257,6200.0
2014-10-28 12:45:00,86.73,86.73,86.71,86.73,800.0,60.2257,60.2257,60.2118,60.2257,800.0
2014-10-28 12:50:00,86.73,86.73,86.72,86.72,300.0,60.2257,60.2257,60.2188,60.2188,300.0
2014-10-28 12:55:00,86.73,86.73,86.71,86.73,1200.0,60.2257,60.2257,60.2118,60.2257,1200.0
2014-10-28 13:00:00,86.7,86.7,86.7,86.7,500.0,60.2049,60.2049,60.2049,60.2049,500.0
2014-10-28 13:05:00,86.74,86.76,86.71,86.76,2500.0,60.2327,60.2466,60.2118,60.2466,2500.0
2014-10-28 13:10:00,86.76,86.76,86.74,86.76,3600.0,60.2466,60.2466,60.2327,60.2466,3600.0
2014-10-28 13:15:00,86.73,86.76,86.7,86.73,3600.0,60.2257,60.2466,60.2049,60.2257,3600.0
2014-10-28 13:20:00,86.76,86.76,86.73,86.75,500.0,60.2466,60.2466,60.2257,60.2396,500.0
2014-10-28 13:25:00,86.76,86.77,86.76,86.77,2300.0,60.2466,60.2535,60.2466,60.2535,2300.0
2014-10-28 13:30:00,86.78,86.78,86.77,86.78,1400.0,60.2604,60.2604,60.2535,60.2604,1400.0
2014-10-28 13:35:00,86.76,86.78,86.74,86.77,1200.0,60.2466,60.2604,60.2327,60.2535,1200.0
2014-10-28 13:40:00,86.78,86.78,86.72,86.78,10300.0,60.2604,60.2604,60.2188,60.2604,10300.0
2014-10-28 13:45:00,86.78,86.79,86.77,86.79,2500.0,60.2604,60.2674,60.2535,60.2674,2500.0
2014-10-28 13:50:00,86.78,86.79,86.78,86.79,3100.0,60.2604,60.2674,60.2604,60.2674,3100.0
2014-10-28 13:55:00,86.78,86.79,86.77,86.79,2300.0,60.2604,60.2674,60.2535,60.2674,2300.0
2014-10-28 14:00:00,86.78,86.79,86.76,86.77,1200.0,60.2604,60.2674,60.2466,60.2535,1200.0
2014-10-28 14:05:00,86.76,86.78,86.73,86.77,9100.0,60.2466,60.2604,60.2257,60.2535,9100.0
2014-10-28 14:10:00,86.74,86.77,86.72,86.77,5200.0,60.2327,60.2535,60.2188,60.2535,5200.0
2014-10-28 14:15:00,86.77,86.79,86.74,86.79,2700.0,60.2535,60.2674,60.2327,60.2674,2700.0
2014-10-28 14:20:00,86.79,86.79,86.77,86.77,700.0,60.2674,60.2674,60.2535,60.2535,700.0
2014-10-28 14:25:00,86.76,86.8,86.76,86.8,6000.0,60.2466,60.2743,60.2466,60.2743,6000.0
2014-10-28 14:30:00,86.79,86.81,86.79,86.81,6100.0,60.2674,60.2813,60.2674,60.2813,6100.0
2014-10-28 14:35:00,86.81,86.82,86.8,86.8,3200.0,60.2813,60.2882,60.2743,60.2743,3200.0
2014-10-28 14:40:00,86.8,86.8,86.77,86.8,14200.0,60.2743,60.2743,60.2535,60.2743,14200.0
2014-10-28 14:45:00,86.79,86.8,86.78,86.8,1500.0,60.2674,60.2743,60.2604,60.2743,1500.0
2014-10-28 14:50:00,86.79,86.8,86.78,86.78,5500.0,60.2674,60.2743,60.2604,60.2604,5500.0
2014-10-28 14:55:00,86.78,86.78,86.76,86.78,2400.0,60.2604,60.2604,60.2466,60.2604,2400.0
2014-10-28 15:00:00,86.76,86.78,86.76,86.77,2800.0,60.2466,60.2604,60.2466,60.2535,2800.0
2014-10-28 15:05:00,86.77,86.78,86.76,86.77,2800.0,60.2535,60.2604,60.2466,60.2535,2800.0
2014-10-28 15:10:00,86.75,86.76,86.73,86.76,9400.0,60.2396,60.2466,60.2257,60.2466,9400.0
2014-10-28 15:15:00,86.76,86.76,86.73,86.76,1600.0,60.2466,60.2466,60.2257,60.2466,1600.0
2014-10-28 15:20:00,86.77,86.77,86.76,86.76,700.0,60.2535,60.2535,60.2466,60.2466,700.0
2014-10-28 15:25:00,86.73,86.75,86.73,86.75,500.0,60.2257,60.2396,60.2257,60.2396,500.0
2014-10-28 15:30:00,86.74,86.75,86.72,86.73,4600.0,60.2327,60.2396,60.2188,60.2257,4600.0
2014-10-28 15:35:00,86.73,86.73,86.73,86.73,900.0,60.2257,60.2257,60.2257,60.2257,900.0
2014-10-28 15:40:00,86.74,86.74,86.7,86.73,2900.0,60.2327,60.2327,60.2049,60.2257,2900.0
2014-10-28 15:45:00,86.73,86.73,86.69,86.72,1100.0,60.2257,60.2257,60.1979,60.2188,1100.0
2014-10-28 15:50:00,86.69,86.71,86.65,86.71,9700.0,60.1979,60.2118,60.1702,60.2118,9700.0
2014-10-28 15:55:00,86.7,86.71,86.6,86.65,57900.0,60.2049,60.2118,60.1354,60.1702,57900.0
2014-10-29 09:30:00,86.56,86.61,86.5,86.58,10000.0,60.1077,60.1424,60.066,60.1216,10000.0
2014-10-29 09:35:00,86.54,86.57,86.5,86.53,1000.0,60.0938,60.1146,60.066,60.0868,1000.0
2014-10-29 09:40:00,86.56,86.56,86.5,86.56,7100.0,60.1077,60.1077,60.066,60.1077,7100.0
2014-10-29 09:45:00,86.54,86.55,86.52,86.55,3400.0,60.0938,60.1007,60.0799,60.1007,3400.0
2014-10-29 09:50:00,86.55,86.55,86.52,86.54,7400.0,60.1007,60.1007,60.0799,60.0938,7400.0
2014-10-29 09:55:00,86.52,86.54,86.52,86.54,900.0,60.0799,60.0938,60.0799,60.0938,900.0
2014-10-29 10:00:00,86.53,86.58,86.52,86.54,2900.0,60.0868,60.1216,60.0799,60.0938,2900.0
2014-10-29 10:05:00,86.55,86.55,86.53,86.54,17300.0,60.1007,60.1007,60.0868,60.0938,17300.0
2014-10-29 10:10:00,86.54,86.57,86.53,86.57,2900.0,60.0938,60.1146,60.0868,60.1146,2900.0
2014-10-29 10:15:00,86.57,86.59,86.55,86.56,2300.0,60.1146,60.1285,60.1007,60.1077,2300.0
2014-10-29 10:20:00,86.57,86.57,86.53,86.53,300.0,60.1146,60.1146,60.0868,60.0868,300.0
2014-10-29 10:25:00,86.52,86.52,86.52,86.52,100.0,60.0799,60.0799,60.0799,60.0799,100.0
2014-10-29 10:30:00,86.53,86.53,86.52,86.53,2300.0,60.0868,60.0868,60.0799,60.0868,2300.0
2014-10-29 10:35:00,86.52,86.56,86.51,86.54,3400.0,60.0799,60.1077,60.073,60.0938,3400.0
2014-10-29 10:40:00,86.55,86.55,86.51,86.54,21100.0,60.1007,60.1007,60.073,60.0938,21100.0
2014-10-29 10:45:00,86.54,86.54,86.53,86.53,6100.0,60.0938,60.0938,60.0868,60.0868,6100.0
2014-10-29 10:50:00,86.53,86.54,86.53,86.53,15100.0,60.0868,60.0938,60.0868,60.0868,15100.0
2014-10-29 10:55:00,86.54,86.54,86.52,86.53,4500.0,60.0938,60.0938,60.0799,60.0868,4500.0
2014-10-29 11:00:00,86.53,86.53,86.53,86.53,600.0,60.0868,60.0868,60.0868,60.0868,600.0
2014-10-29 11:05:00,86.53,86.54,86.53,86.54,600.0,60.0868,60.0938,60.0868,60.0938,600.0
2014-10-29 11:10:00,86.52,86.54,86.51,86.51,3600.0,60.0799,60.0938,60.073,60.073,3600.0
2014-10-29 11:15:00,86.51,86.51,86.48,86.49,20000.0,60.073,60.073,60.0521,60.0591,20000.0
2014-10-29 11:20:00,86.48,86.51,86.48,86.51,800.0,60.0521,60.073,60.0521,60.073,800.0
2014-10-29 11:25:00,86.5,86.5,86.5,86.5,400.0,60.066,60.066,60.066,60.066,400.0
2014-10-29 11:30:00,86.52,86.52,86.49,86.49,1200.0,60.0799,60.0799,60.0591,60.0591,1200.0
2014-10-29 11:35:00,86.52,86.52,86.49,86.49,300.0,60.0799,60.0799,60.0591,60.0591,300.0
2014-10-29 11:40:00,86.48,86.49,86.48,86.49,200.0,60.0521,60.0591,60.0521,60.0591,200.0
2014-10-29 11:45:00,86.51,86.51,86.49,86.51,11800.0,60.073,60.073,60.0591,60.073,11800.0
2014-10-29 11:50:00,86.49,86.52,86.48,86.49,1000.0,60.0591,60.0799,60.0521,60.0591,1000.0
2014-10-29 11:55:00,86.51,86.51,86.51,86.51,500.0,60.073,60.073,60.073,60.073,500.0
2014-10-29 12:00:00,86.51,86.51,86.51,86.51,0.0,60.073,60.073,60.073,60.073,0.0
2014-10-29 12:05:00,86.48,86.49,86.48,86.49,1300.0,60.0521,60.0591,60.0521,60.0591,1300.0
2014-10-29 12:10:00,86.48,86.48,86.47,86.48,800.0,60.0521,60.0521,60.0452,60.0521,800.0
2014-10-29 12:15:00,86.48,86.49,86.47,86.47,4300.0,60.0521,60.0591,60.0452,60.0452,4300.0
2014-10-29 12:20:00,86.47,86.47,86.47,86.47,1000.0,60.0452,60.0452,60.0452,60.0452,1000.0
2014-10-29 12:25:00,86.47,86.47,86.46,86.47,600.0,60.0452,60.0452,60.0382,60.0452,600.0
2014-10-29 12:30:00,86.47,86.47,86.47,86.47,2800.0,60.0452,60.0452,60.0452,60.0452,2800.0
2014-10-29 12:35:00,86.46,86.46,86.34,86.4,10200.0,60.0382,60.0382,59.9549,59.9966,10200.0
2014-10-29 12:40:00,86.4,86.52,86.4,86.49,17300.0,59.9966,60.0799,59.9966,60.0591,17300.0
2014-10-29 12:45:00,86.43,86.48,86.42,86.42,2700.0,60.0174,60.0521,60.0105,60.0105,2700.0
2014-10-29 12:50:00,86.43,86.44,86.4,86.4,1800.0,60.0174,60.0243,59.9966,59.9966,1800.0
2014-10-29 12:55:00,86.34,86.48,86.33,86.42,1700.0,59.9549,60.0521,59.948,60.0105,1700.0
2014-10-29 13:00:00,86.41,86.42,86.41,86.42,500.0,60.0035,60.0105,60.0035,60.0105,500.0
2014-10-29 13:05:00,86.42,86.42,86.42,86.42,2300.0,60.0105,60.0105,60.0105,60.0105,2300.0
2014-10-29 13:10:00,86.42,86.42,86.42,86.42,0.0,60.0105,60.0105,60.0105,60.0105,0.0
2014-10-29 13:15:00,86.4,86.43,86.4,86.43,600.0,59.9966,60.0174,59.9966,60.0174,600.0
2014-10-29 13:20:00,86.32,86.32,86.31,86.31,4200.0,59.941,59.941,59.9341,59.9341,4200.0
2014-10-29 13:25:00,86.35,86.43,86.31,86.31,1300.0,59.9618,60.0174,59.9341,59.9341,1300.0
2014-10-29 13:30:00,86.43,86.43,86.37,86.42,4700.0,60.0174,60.0174,59.9757,60.0105,4700.0
2014-10-29 13:35:00,86.39,86.5,86.39,86.5,900.0,59.9896,60.066,59.9896,60.066,900.0
2014-10-29 13:40:00,86.42,86.42,86.42,86.42,500.0,60.0105,60.0105,60.0105,60.0105,500.0
2014-10-29 13:45:00,86.43,86.43,86.43,86.43,200.0,60.0174,60.0174,60.0174,60.0174,200.0
2014-10-29 13:50:00,86.41,86.42,86.41,86.42,300.0,60.0035,60.0105,60.0035,60.0105,300.0
2014-10-29 13:55:00,86.37,86.48,86.37,86.45,500.0,59.9757,60.0521,59.9757,60.0313,500.0
2014-10-29 14:00:00,86.37,86.43,86.2,86.23,2600.0,59.9757,60.0174,59.8577,59.8785,2600.0
2014-10-29 14:05:00,86.23,86.37,86.2,86.2,1700.0,59.8785,59.9757,59.8577,59.8577,1700.0
2014-10-29 14:10:00,86.2,86.35,86.12,86.16,1700.0,59.8577,59.9618,59.8021,59.8299,1700.0
2014-10-29 14:15:00,86.16,86.21,86.13,86.13,3300.0,59.8299,59.8646,59.8091,59.8091,3300.0
2014-10-29 14:20:00,86.2,86.2,86.11,86.11,2800.0,59.8577,59.8577,59.7952,59.7952,2800.0
2014-10-29 14:25:00,86.11,86.2,86.08,86.19,4100.0,59.7952,59.8577,59.7744,59.8507,4100.0
2014-10-29 14:30:00,86.2,86.33,86.12,86.23,6100.0,59.8577,59.948,59.8021,59.8785,6100.0
2014-10-29 14:35:00,86.25,86.27,86.21,86.24,3700.0,59.8924,59.9063,59.8646,59.8855,3700.0
2014-10-29 14:40:00,86.23,86.27,86.21,86.22,3500.0,59.8785,59.9063,59.8646,59.8716,3500.0
2014-10-29 14:45:00,86.22,86.25,86.21,86.25,900.0,59.8716,59.8924,59.8646,59.8924,900.0
2014-10-29 14:50:00,86.25,86.26,86.19,86.25,1500.0,59.8924,59.8993,59.8507,59.8924,1500.0
2014-10-29 14:55:00,86.22,86.3,86.21,86.24,2300.0,59.8716,59.9271,59.8646,59.8855,2300.0
2014-10-29 15:00:00,86.29,86.29,86.2,86.21,1900.0,59.9202,59.9202,59.8577,59.8646,1900.0
2014-10-29 15:05:00,86.26,86.26,86.21,86.24,1500.0,59.8993,59.8993,59.8646,59.8855,1500.0
2014-10-29 15:10:00,86.24,86.27,86.2,86.27,21200.0,59.8855,59.9063,59.8577,59.9063,21200.0
2014-10-29 15:15:00,86.27,86.29,86.25,86.26,2300.0,59.9063,59.9202,59.8924,59.8993,2300.0
2014-10-29 15:20:00,86.25,86.25,86.19,86.21,3000.0,59.8924,59.8924,59.8507,59.8646,3000.0
2014-10-29 15:25:00,86.2,86.24,86.2,86.21,700.0,59.8577,59.8855,59.8577,59.8646,700.0
2014-10-29 15:30:00,86.2,86.24,86.18,86.22,2300.0,59.8577,59.8855,59.8438,59.8716,2300.0
2014-10-29 15:35:00,86.22,86.28,86.22,86.28,4400.0,59.8716,59.9132,59.8716,59.9132,4400.0
2014-10-29 15:40:00,86.28,86.29,86.21,86.23,2500.0,59.9132,59.9202,59.8646,59.8785,2500.0
2014-10-29 15:45:00,86.23,86.24,86.21,86.24,3200.0,59.8785,59.8855,59.8646,59.8855,3200.0
2014-10-29 15:50:00,86.23,86.31,86.22,86.26,5400.0,59.8785,59.9341,59.8716,59.8993,5400.0
2014-10-29 15:55:00,86.26,86.29,86.2,86.25,11000.0,59.8993,59.9202,59.8577,59.8924,11000.0
2014-10-30 09:30:00,86.48,86.48,86.31,86.47,3900.0,60.0521,60.0521,59.9341,60.0452,3900.0
2014-10-30 09:35:00,86.47,86.61,86.33,86.48,6000.0,60.0452,60.1424,59.948,60.0521,6000.0
2014-10-30 09:40:00,86.39,86.39,86.39,86.39,100.0,59.9896,59.9896,59.9896,59.9896,100.0
2014-10-30 09:45:00,86.54,86.54,86.47,86.47,900.0,60.0938,60.0938,60.0452,60.0452,900.0
2014-10-30 09:50:00,86.54,86.54,86.47,86.47,1400.0,60.0938,60.0938,60.0452,60.0452,1400.0
2014-10-30 09:55:00,86.43,86.51,86.43,86.47,17100.0,60.0174,60.073,60.0174,60.0452,17100.0
2014-10-30 10:00:00,86.54,86.58,86.48,86.48,3000.0,60.0938,60.1216,60.0521,60.0521,3000.0
2014-10-30 10:05:00,86.48,86.56,86.48,86.56,900.0,60.0521,60.1077,60.0521,60.1077,900.0
2014-10-30 10:10:00,86.52,86.52,86.49,86.49,1500.0,60.0799,60.0799,60.0591,60.0591,1500.0
2014-10-30 10:15:00,86.49,86.51,86.48,86.48,12000.0,60.0591,60.073,60.0521,60.0521,12000.0
2014-10-30 10:20:00,86.52,86.52,86.52,86.52,100.0,60.0799,60.0799,60.0799,60.0799,100.0
2014-10-30 10:25:00,86.5,86.52,86.5,86.51,400.0,60.066,60.0799,60.066,60.073,400.0
2014-10-30 10:30:00,86.5,86.57,86.48,86.49,2900.0,60.066,60.1146,60.0521,60.0591,2900.0
2014-10-30 10:35:00,86.55,86.55,86.51,86.55,2500.0,60.1007,60.1007,60.073,60.1007,2500.0
2014-10-30 10:40:00,86.55,86.55,86.53,86.53,2000.0,60.1007,60.1007,60.0868,60.0868,2000.0
2014-10-30 10:45:00,86.58,86.58,86.57,86.58,2400.0,60.1216,60.1216,60.1146,60.1216,2400.0
2014-10-30 10:50:00,86.56,86.58,86.47,86.53,24900.0,60.1077,60.1216,60.0452,60.0868,24900.0
2014-10-30 10:55:00,86.52,86.55,86.52,86.54,13400.0,60.0799,60.1007,60.0799,60.0938,13400.0
2014-10-30 11:00:00,86.56,86.56,86.54,86.55,500.0,60.1077,60.1077,60.0938,60.1007,500.0
2014-10-30 11:05:00,86.58,86.58,86.52,86.52,2200.0,60.1216,60.1216,60.0799,60.0799,2200.0
2014-10-30 11:10:00,86.5,86.52,86.5,86.51,500.0,60.066,60.0799,60.066,60.073,500.0
2014-10-30 11:15:00,86.53,86.53,86.5,86.5,400.0,60.0868,60.0868,60.066,60.066,400.0
2014-10-30 11:20:00,86.47,86.5,86.47,86.5,900.0,60.0452,60.066,60.0452,60.066,900.0
2014-10-30 11:25:00,86.53,86.55,86.5,86.53,4700.0,60.0868,60.1007,60.066,60.0868,4700.0
2014-10-30 11:30:00,86.52,86.55,86.47,86.47,1500.0,60.0799,60.1007,60.0452,60.0452,1500.0
2014-10-30 11:35:00,86.51,86.55,86.51,86.55,200.0,60.073,60.1007,60.073,60.1007,200.0
2014-10-30 11:40:00,86.54,86.56,86.54,86.56,800.0,60.0938,60.1077,60.0938,60.1077,800.0
2014-10-30 11:45:00,86.56,86.56,86.56,86.56,200.0,60.1077,60.1077,60.1077,60.1077,200.0
2014-10-30 11:50:00,86.56,86.56,86.56,86.56,1300.0,60.1077,60.1077,60.1077,60.1077,1300.0
2014-10-30 11:55:00,86.54,86.56,86.52,86.52,800.0,60.0938,60.1077,60.0799,60.0799,800.0
2014-10-30 12:00:00,86.53,86.53,86.52,86.52,1600.0,60.0868,60.0868,60.0799,60.0799,1600.0
2014-10-30 12:05:00,86.52,86.56,86.51,86.53,2800.0,60.0799,60.1077,60.073,60.0868,2800.0
2014-10-30 12:10:00,86.55,86.56,86.54,86.55,1800.0,60.1007,60.1077,60.0938,60.1007,1800.0
2014-10-30 12:15:00,86.53,86.58,86.53,86.56,500.0,60.0868,60.1216,60.0868,60.1077,500.0
2014-10-30 12:20:00,86.53,86.6,86.53,86.54,7300.0,60.0868,60.1354,60.0868,60.0938,7300.0
2014-10-30 12:25:00,86.55,86.59,86.55,86.59,6300.0,60.1007,60.1285,60.1007,60.1285,6300.0
2014-10-30 12:30:00,86.58,86.58,86.56,86.56,4700.0,60.1216,60.1216,60.1077,60.1077,4700.0
2014-10-30 12:35:00,86.55,86.56,86.54,86.56,1900.0,60.1007,60.1077,60.0938,60.1077,1900.0
2014-10-30 12:40:00,86.51,86.57,86.51,86.57,800.0,60.073,60.1146,60.073,60.1146,800.0
2014-10-30 12:45:00,86.57,86.58,86.56,86.56,1000.0,60.1146,60.1216,60.1077,60.1077,1000.0
2014-10-30 12:50:00,86.56,86.58,86.52,86.57,13300.0,60.1077,60.1216,60.0799,60.1146,13300.0
2014-10-30 12:55:00,86.57,86.57,86.57,86.57,200.0,60.1146,60.1146,60.1146,60.1146,200.0
2014-10-30 13:00:00,86.55,86.58,86.52,86.56,3100.0,60.1007,60.1216,60.0799,60.1077,3100.0
2014-10-30 13:05:00,86.55,86.58,86.55,86.58,500.0,60.1007,60.1216,60.1007,60.1216,500.0
2014-10-30 13:10:00,86.57,86.57,86.57,86.57,200.0,60.1146,60.1146,60.1146,60.1146,200.0
2014-10-30 13:15:00,86.55,86.57,86.55,86.55,3800.0,60.1007,60.1146,60.1007,60.1007,3800.0
2014-10-30 13:20:00,86.55,86.56,86.49,86.56,8900.0,60.1007,60.1077,60.0591,60.1077,8900.0
2014-10-30 13:25:00,86.55,86.55,86.51,86.52,2400.0,60.1007,60.1007,60.073,60.0799,2400.0
2014-10-30 13:30:00,86.52,86.52,86.51,86.52,500.0,60.0799,60.0799,60.073,60.0799,500.0
2014-10-30 13:35:00,86.52,86.63,86.52,86.58,1200.0,60.0799,60.1563,60.0799,60.1216,1200.0
2014-10-30 13:40:00,86.59,86.61,86.58,86.61,600.0,60.1285,60.1424,60.1216,60.1424,600.0
2014-10-30 13:45:00,86.6,86.69,86.56,86.62,2600.0,60.1354,60.1979,60.1077,60.1493,2600.0
2014-10-30 13:50:00,86.56,86.61,86.52,86.52,1900.0,60.1077,60.1424,60.0799,60.0799,1900.0
2014-10-30 13:55:00,86.5,86.5,86.5,86.5,200.0,60.066,60.066,60.066,60.066,200.0
2014-10-30 14:00:00,86.55,86.55,86.51,86.53,700.0,60.1007,60.1007,60.073,60.0868,700.0
2014-10-30 14:05:00,86.55,86.55,86.51,86.51,1300.0,60.1007,60.1007,60.073,60.073,1300.0
2014-10-30 14:10:00,86.51,86.52,86.51,86.51,1200.0,60.073,60.0799,60.073,60.073,1200.0
2014-10-30 14:15:00,86.51,86.52,86.51,86.52,2300.0,60.073,60.0799,60.073,60.0799,2300.0
2014-10-30 14:20:00,86.51,86.52,86.51,86.52,1400.0,60.073,60.0799,60.073,60.0799,1400.0
2014-10-30 14:25:00,86.52,86.52,86.51,86.51,1800.0,60.0799,60.0799,60.073,60.073,1800.0
2014-10-30 14:30:00,86.52,86.52,86.51,86.51,200.0,60.0799,60.0799,60.073,60.073,200.0
2014-10-30 14:35:00,86.52,86.52,86.52,86.52,400.0,60.0799,60.0799,60.0799,60.0799,400.0
2014-10-30 14:40:00,86.52,86.52,86.47,86.47,3100.0,60.0799,60.0799,60.0452,60.0452,3100.0
2014-10-30 14:45:00,86.5,86.51,86.31,86.45,11300.0,60.066,60.073,59.9341,60.0313,11300.0
2014-10-30 14:50:00,86.48,86.52,86.41,86.47,8500.0,60.0521,60.0799,60.0035,60.0452,8500.0
2014-10-30 14:55:00,86.49,86.51,86.47,86.48,1600.0,60.0591,60.073,60.0452,60.0521,1600.0
2014-10-30 15:00:00,86.48,86.51,86.48,86.5,400.0,60.0521,60.073,60.0521,60.066,400.0
2014-10-30 15:05:00,86.47,86.47,86.44,86.44,1200.0,60.0452,60.0452,60.0243,60.0243,1200.0
2014-10-30 15:10:00,86.47,86.47,86.45,86.46,1000.0,60.0452,60.0452,60.0313,60.0382,1000.0
2014-10-30 15:15:00,86.45,86.45,86.45,86.45,300.0,60.0313,60.0313,60.0313,60.0313,300.0
2014-10-30 15:20:00,86.45,86.45,86.43,86.45,1000.0,60.0313,60.0313,60.0174,60.0313,1000.0
2014-10-30 15:25:00,86.45,86.45,86.42,86.45,1300.0,60.0313,60.0313,60.0105,60.0313,1300.0
2014-10-30 15:30:00,86.45,86.49,86.45,86.46,2700.0,60.0313,60.0591,60.0313,60.0382,2700.0
2014-10-30 15:35:00,86.46,86.47,86.45,86.47,500.0,60.0382,60.0452,60.0313,60.0452,500.0
2014-10-30 15:40:00,86.44,86.47,86.44,86.44,1800.0,60.0243,60.0452,60.0243,60.0243,1800.0
2014-10-30 15:45:00,86.46,86.47,86.44,86.47,3100.0,60.0382,60.0452,60.0243,60.0452,3100.0
2014-10-30 15:50:00,86.46,86.46,86.44,86.45,1800.0,60.0382,60.0382,60.0243,60.0313,1800.0
2014-10-30 15:55:00,86.45,86.47,86.33,86.44,6800.0,60.0313,60.0452,59.948,60.0243,6800.0
2014-10-31 09:30:00,86.46,86.49,86.4,86.47,16400.0,60.0382,60.0591,59.9966,60.0452,16400.0
2014-10-31 09:35:00,86.49,86.51,86.41,86.51,6400.0,60.0591,60.073,60.0035,60.073,6400.0
2014-10-31 09:40:00,86.5,86.5,86.44,86.44,5200.0,60.066,60.066,60.0243,60.0243,5200.0
2014-10-31 09:45:00,86.47,86.47,86.47,86.47,1000.0,60.0452,60.0452,60.0452,60.0452,1000.0
2014-10-31 09:50:00,86.41,86.5,86.4,86.43,4400.0,60.0035,60.066,59.9966,60.0174,4400.0
2014-10-31 09:55:00,86.44,86.44,86.44,86.44,400.0,60.0243,60.0243,60.0243,60.0243,400.0
2014-10-31 10:00:00,86.47,86.47,86.45,86.45,1000.0,60.0452,60.0452,60.0313,60.0313,1000.0
2014-10-31 10:05:00,86.45,86.45,86.45,86.45,400.0,60.0313,60.0313,60.0313,60.0313,400.0
2014-10-31 10:10:00,86.49,86.49,86.49,86.49,400.0,60.0591,60.0591,60.0591,60.0591,400.0
2014-10-31 10:15:00,86.47,86.47,86.42,86.42,1600.0,60.0452,60.0452,60.0105,60.0105,1600.0
2014-10-31 10:20:00,86.45,86.45,86.44,86.44,800.0,60.0313,60.0313,60.0243,60.0243,800.0
2014-10-31 10:25:00,86.44,86.44,86.44,86.44,1000.0,60.0243,60.0243,60.0243,60.0243,1000.0
2014-10-31 10:30:00,86.44,86.44,86.44,86.44,200.0,60.0243,60.0243,60.0243,60.0243,200.0
2014-10-31 10:35:00,86.44,86.45,86.43,86.45,18000.0,60.0243,60.0313,60.0174,60.0313,18000.0
2014-10-31 10:40:00,86.44,86.44,86.42,86.43,3600.0,60.0243,60.0243,60.0105,60.0174,3600.0
2014-10-31 10:45:00,86.44,86.45,86.44,86.45,2400.0,60.0243,60.0313,60.0243,60.0313,2400.0
2014-10-31 10:50:00,86.45,86.45,86.45,86.45,1000.0,60.0313,60.0313,60.0313,60.0313,1000.0
2014-10-31 10:55:00,86.44,86.46,86.39,86.39,10000.0,60.0243,60.0382,59.9896,59.9896,10000.0
2014-10-31 11:00:00,86.39,86.42,86.39,86.42,800.0,59.9896,60.0105,59.9896,60.0105,800.0
2014-10-31 11:05:00,86.33,86.39,86.33,86.34,4200.0,59.948,59.9896,59.948,59.9549,4200.0
2014-10-31 11:10:00,86.4,86.41,86.31,86.31,3000.0,59.9966,60.0035,59.9341,59.9341,3000.0
2014-10-31 11:15:00,86.41,86.44,86.37,86.44,1400.0,60.0035,60.0243,59.9757,60.0243,1400.0
2014-10-31 11:20:00,86.42,86.42,86.41,86.42,1000.0,60.0105,60.0105,60.0035,60.0105,1000.0
2014-10-31 11:25:00,86.4,86.41,86.4,86.41,2600.0,59.9966,60.0035,59.9966,60.0035,2600.0
2014-10-31 11:30:00,86.42,86.44,86.42,86.43,3200.0,60.0105,60.0243,60.0105,60.0174,3200.0
2014-10-31 11:35:00,86.44,86.45,86.39,86.42,5600.0,60.0243,60.0313,59.9896,60.0105,5600.0
2014-10-31 11:40:00,86.43,86.44,86.4,86.44,12200.0,60.0174,60.0243,59.9966,60.0243,12200.0
2014-10-31 11:45:00,86.42,86.42,86.39,86.4,2200.0,60.0105,60.0105,59.9896,59.9966,2200.0
2014-10-31 11:50:00,86.4,86.43,86.37,86.43,1600.0,59.9966,60.0174,59.9757,60.0174,1600.0
2014-10-31 11:55:00,86.38,86.4,86.38,86.39,1200.0,59.9827,59.9966,59.9827,59.9896,1200.0
2014-10-31 12:00:00,86.4,86.4,86.39,86.39,4000.0,59.9966,59.9966,59.9896,59.9896,4000.0
2014-10-31 12:05:00,86.36,86.4,86.36,86.4,3200.0,59.9688,59.9966,59.9688,59.9966,3200.0
2014-10-31 12:10:00,86.4,86.4,86.4,86.4,0.0,59.9966,59.9966,59.9966,59.9966,0.0
2014-10-31 12:15:00,86.42,86.42,86.4,86.4,5600.0,60.0105,60.0105,59.9966,59.9966,5600.0
2014-10-31 12:20:00,86.37,86.44,86.37,86.44,1200.0,59.9757,60.0243,59.9757,60.0243,1200.0
2014-10-31 12:25:00,86.35,86.46,86.35,86.45,29400.0,59.9618,60.0382,59.9618,60.0313,29400.0
2014-10-31 12:30:00,86.46,86.46,86.4,86.4,800.0,60.0382,60.0382,59.9966,59.9966,800.0
2014-10-31 12:35:00,86.37,86.46,86.37,86.46,800.0,59.9757,60.0382,59.9757,60.0382,800.0
2014-10-31 12:40:00,86.46,86.46,86.46,86.46,0.0,60.0382,60.0382,60.0382,60.0382,0.0
2014-10-31 12:45:00,86.42,86.43,86.4,86.43,800.0,60.0105,60.0174,59.9966,60.0174,800.0
2014-10-31 12:50:00,86.43,86.43,86.43,86.43,0.0,60.0174,60.0174,60.0174,60.0174,0.0
2014-10-31 12:55:00,86.43,86.43,86.43,86.43,0.0,60.0174,60.0174,60.0174,60.0174,0.0
2014-10-31 13:00:00,86.42,86.45,86.42,86.45,2400.0,60.0105,60.0313,60.0105,60.0313,2400.0
2014-10-31 13:05:00,86.47,86.47,86.46,86.46,2000.0,60.0452,60.0452,60.0382,60.0382,2000.0
2014-10-31 13:10:00,86.47,86.49,86.43,86.45,28000.0,60.0452,60.0591,60.0174,60.0313,28000.0
2014-10-31 13:15:00,86.45,86.47,86.45,86.47,4200.0,60.0313,60.0452,60.0313,60.0452,4200.0
2014-10-31 13:20:00,86.51,86.51,86.48,86.5,2000.0,60.073,60.073,60.0521,60.066,2000.0
2014-10-31 13:25:00,86.49,86.49,86.49,86.49,1600.0,60.0591,60.0591,60.0591,60.0591,1600.0
2014-10-31 13:30:00,86.49,86.5,86.49,86.49,5000.0,60.0591,60.066,60.0591,60.0591,5000.0
2014-10-31 13:35:00,86.49,86.49,86.49,86.49,200.0,60.0591,60.0591,60.0591,60.0591,200.0
2014-10-31 13:40:00,86.48,86.48,86.47,86.48,1000.0,60.0521,60.0521,60.0452,60.0521,1000.0
2014-10-31 13:45:00,86.5,86.5,86.48,86.5,7600.0,60.066,60.066,60.0521,60.066,7600.0
2014-10-31 13:50:00,86.5,86.51,86.49,86.5,3200.0,60.066,60.073,60.0591,60.066,3200.0
2014-10-31 13:55:00,86.5,86.5,86.5,86.5,0.0,60.066,60.066,60.066,60.066,0.0
2014-10-31 14:00:00,86.51,86.52,86.49,86.5,21800.0,60.073,60.0799,60.0591,60.066,21800.0
2014-10-31 14:05:00,86.49,86.55,86.48,86.49,58200.0,60.0591,60.1007,60.0521,60.0591,58200.0
2014-10-31 14:10:00,86.49,86.55,86.49,86.55,9800.0,60.0591,60.1007,60.0591,60.1007,9800.0
2014-10-31 14:15:00,86.54,86.55,86.52,86.52,2000.0,60.0938,60.1007,60.0799,60.0799,2000.0
2014-10-31 14:20:00,86.53,86.53,86.53,86.53,200.0,60.0868,60.0868,60.0868,60.0868,200.0
2014-10-31 14:25:00,86.57,86.6,86.5,86.54,3000.0,60.1146,60.1354,60.066,60.0938,3000.0
2014-10-31 14:30:00,86.56,86.56,86.53,86.55,3200.0,60.1077,60.1077,60.0868,60.1007,3200.0
2014-10-31 14:35:00,86.55,86.55,86.55,86.55,2600.0,60.1007,60.1007,60.1007,60.1007,2600.0
2014-10-31 14:40:00,86.55,86.56,86.55,86.56,2200.0,60.1007,60.1077,60.1007,60.1077,2200.0
2014-10-31 14:45:00,86.53,86.53,86.43,86.43,14000.0,60.0868,60.0868,60.0174,60.0174,14000.0
2014-10-31 14:50:00,86.52,86.52,86.44,86.52,4600.0,60.0799,60.0799,60.0243,60.0799,4600.0
2014-10-31 14:55:00,86.49,86.55,86.47,86.48,2600.0,60.0591,60.1007,60.0452,60.0521,2600.0
2014-10-31 15:00:00,86.47,86.53,86.43,86.5,6000.0,60.0452,60.0868,60.0174,60.066,6000.0
2014-10-31 15:05:00,86.52,86.53,86.43,86.43,2200.0,60.0799,60.0868,60.0174,60.0174,2200.0
2014-10-31 15:10:00,86.45,86.53,86.45,86.52,6200.0,60.0313,60.0868,60.0313,60.0799,6200.0
2014-10-31 15:15:00,86.48,86.51,86.46,86.46,1200.0,60.0521,60.073,60.0382,60.0382,1200.0
2014-10-31 15:20:00,86.49,86.5,86.45,86.45,7000.0,60.0591,60.066,60.0313,60.0313,7000.0
2014-10-31 15:25:00,86.5,86.5,86.43,86.43,8600.0,60.066,60.066,60.0174,60.0174,8600.0
2014-10-31 15:30:00,86.43,86.49,86.43,86.45,7000.0,60.0174,60.0591,60.0174,60.0313,7000.0
2014-10-31 15:35:00,86.48,86.51,86.45,86.46,5800.0,60.0521,60.073,60.0313,60.0382,5800.0
2014-10-31 15:40:00,86.51,86.51,86.46,86.47,600.0,60.073,60.073,60.0382,60.0452,600.0
2014-10-31 15:45:00,86.54,86.54,86.5,86.51,3400.0,60.0938,60.0938,60.066,60.073,3400.0
2014-10-31 15:50:00,86.51,86.51,86.5,86.5,400.0,60.073,60.073,60.066,60.066,400.0
2014-10-31 15:55:00,86.51,86.51,86.5,86.51,4800.0,60.073,60.073,60.066,60.073,4800.0
2014-11-03 09:30:00,86.21,86.23,86.14,86.22,22900.0,60.0219,60.0358,59.9731,60.0288,22900.0
2014-11-03 09:35:00,86.21,86.23,86.18,86.21,2500.0,60.0219,60.0358,60.001,60.0219,2500.0
2014-11-03 09:40:00,86.21,86.23,86.21,86.21,5300.0,60.0219,60.0358,60.0219,60.0219,5300.0
2014-11-03 09:45:00,86.21,86.22,86.18,86.2,6500.0,60.0219,60.0288,60.001,60.0149,6500.0
2014-11-03 09:50:00,86.2,86.2,86.15,86.18,5900.0,60.0149,60.0149,59.9801,60.001,5900.0
2014-11-03 09:55:00,86.16,86.17,86.15,86.17,1600.0,59.9871,59.994,59.9801,59.994,1600.0
2014-11-03 10:00:00,86.11,86.16,86.06,86.08,6500.0,59.9523,59.9871,59.9174,59.9314,6500.0
2014-11-03 10:05:00,86.08,86.09,86.06,86.08,4100.0,59.9314,59.9383,59.9174,59.9314,4100.0
2014-11-03 10:10:00,86.07,86.07,86.04,86.04,1800.0,59.9244,59.9244,59.9035,59.9035,1800.0
2014-11-03 10:15:00,86.05,86.07,86.03,86.07,2700.0,59.9105,59.9244,59.8966,59.9244,2700.0
2014-11-03 10:20:00,86.03,86.07,86.01,86.03,3200.0,59.8966,59.9244,59.8826,59.8966,3200.0
2014-11-03 10:25:00,86.03,86.05,86.01,86.03,1200.0,59.8966,59.9105,59.8826,59.8966,1200.0
2014-11-03 10:30:00,86.05,86.09,86.03,86.05,23900.0,59.9105,59.9383,59.8966,59.9105,23900.0
2014-11-03 10:35:00,86.02,86.03,86.02,86.02,600.0,59.8896,59.8966,59.8896,59.8896,600.0
2014-11-03 10:40:00,86.01,86.01,85.98,85.98,18900.0,59.8826,59.8826,59.8617,59.8617,18900.0
2014-11-03 10:45:00,85.99,86.02,85.95,86.0,6500.0,59.8687,59.8896,59.8409,59.8757,6500.0
2014-11-03 10:50:00,86.01,86.01,86.0,86.0,800.0,59.8826,59.8826,59.8757,59.8757,800.0
2014-11-03 10:55:00,85.97,85.99,85.92,85.94,3900.0,59.8548,59.8687,59.82,59.8339,3900.0
2014-11-03 11:00:00,85.94,85.97,85.93,85.96,7400.0,59.8339,59.8548,59.8269,59.8478,7400.0
2014-11-03 11:05:00,85.97,85.99,85.96,85.99,5800.0,59.8548,59.8687,59.8478,59.8687,5800.0
2014-11-03 11:10:00,85.96,86.0,85.95,85.97,9900.0,59.8478,59.8757,59.8409,59.8548,9900.0
2014-11-03 11:15:00,85.96,85.97,85.94,85.96,3100.0,59.8478,59.8548,59.8339,59.8478,3100.0
2014-11-03 11:20:00,85.95,85.97,85.93,85.96,5000.0,59.8409,59.8548,59.8269,59.8478,5000.0
2014-11-03 11:25:00,85.96,85.97,85.96,85.97,200.0,59.8478,59.8548,59.8478,59.8548,200.0
2014-11-03 11:30:00,85.97,85.98,85.96,85.98,800.0,59.8548,59.8617,59.8478,59.8617,800.0
2014-11-03 11:35:00,85.97,85.97,85.95,85.97,700.0,59.8548,59.8548,59.8409,59.8548,700.0
2014-11-03 11:40:00,85.95,86.02,85.95,86.01,8200.0,59.8409,59.8896,59.8409,59.8826,8200.0
2014-11-03 11:45:00,86.02,86.02,85.98,85.98,2000.0,59.8896,59.8896,59.8617,59.8617,2000.0
2014-11-03 11:50:00,86.02,86.02,85.99,85.99,1700.0,59.8896,59.8896,59.8687,59.8687,1700.0
2014-11-03 11:55:00,85.99,86.02,85.99,86.02,900.0,59.8687,59.8896,59.8687,59.8896,900.0
2014-11-03 12:00:00,86.02,86.03,86.02,86.03,2000.0,59.8896,59.8966,59.8896,59.8966,2000.0
2014-11-03 12:05:00,86.03,86.06,86.02,86.06,5200.0,59.8966,59.9174,59.8896,59.9174,5200.0
2014-11-03 12:10:00,86.03,86.06,86.03,86.06,1100.0,59.8966,59.9174,59.8966,59.9174,1100.0
2014-11-03 12:15:00,86.06,86.06,86.04,86.05,1200.0,59.9174,59.9174,59.9035,59.9105,1200.0
2014-11-03 12:20:00,86.05,86.05,86.05,86.05,700.0,59.9105,59.9105,59.9105,59.9105,700.0
2014-11-03 12:25:00,86.05,86.05,86.05,86.05,0.0,59.9105,59.9105,59.9105,59.9105,0.0
2014-11-03 12:30:00,86.05,86.1,86.04,86.09,5000.0,59.9105,59.9453,59.9035,59.9383,5000.0
2014-11-03 12:35:00,86.1,86.1,86.06,86.06,3400.0,59.9453,59.9453,59.9174,59.9174,3400.0
2014-11-03 12:40:00,86.09,86.09,86.08,86.09,2000.0,59.9383,59.9383,59.9314,59.9383,2000.0
2014-11-03 12:45:00,86.07,86.09,86.07,86.07,400.0,59.9244,59.9383,59.9244,59.9244,400.0
2014-11-03 12:50:00,86.06,86.08,86.06,86.07,2400.0,59.9174,59.9314,59.9174,59.9244,2400.0
2014-11-03 12:55:00,86.06,86.07,86.06,86.06,1500.0,59.9174,59.9244,59.9174,59.9174,1500.0
2014-11-03 13:00:00,86.06,86.08,86.06,86.06,1400.0,59.9174,59.9314,59.9174,59.9174,1400.0
2014-11-03 13:05:00,86.09,86.09,86.06,86.09,2600.0,59.9383,59.9383,59.9174,59.9383,2600.0
2014-11-03 13:10:00,86.08,86.08,86.07,86.07,600.0,59.9314,59.9314,59.9244,59.9244,600.0
2014-11-03 13:15:00,86.07,86.07,86.07,86.07,0.0,59.9244,59.9244,59.9244,59.9244,0.0
2014-11-03 13:20:00,86.07,86.08,86.06,86.06,4100.0,59.9244,59.9314,59.9174,59.9174,4100.0
2014-11-03 13:25:00,86.08,86.08,86.04,86.05,10000.0,59.9314,59.9314,59.9035,59.9105,10000.0
2014-11-03 13:30:00,86.05,86.05,86.04,86.04,6200.0,59.9105,59.9105,59.9035,59.9035,6200.0
2014-11-03 13:35:00,86.05,86.09,86.05,86.08,20900.0,59.9105,59.9383,59.9105,59.9314,20900.0
2014-11-03 13:40:00,86.08,86.08,86.07,86.08,5000.0,59.9314,59.9314,59.9244,59.9314,5000.0
2014-11-03 13:45:00,86.07,86.09,86.07,86.09,900.0,59.9244,59.9383,59.9244,59.9383,900.0
2014-11-03 13:50:00,86.08,86.08,86.08,86.08,200.0,59.9314,59.9314,59.9314,59.9314,200.0
2014-11-03 13:55:00,86.09,86.09,86.07,86.08,3100.0,59.9383,59.9383,59.9244,59.9314,3100.0
2014-11-03 14:00:00,86.06,86.09,86.06,86.09,4000.0,59.9174,59.9383,59.9174,59.9383,4000.0
2014-11-03 14:05:00,86.07,86.08,86.07,86.08,1600.0,59.9244,59.9314,59.9244,59.9314,1600.0
2014-11-03 14:10:00,86.06,86.07,86.01,86.07,5500.0,59.9174,59.9244,59.8826,59.9244,5500.0
2014-11-03 14:15:00,86.09,86.1,86.07,86.07,15300.0,59.9383,59.9453,59.9244,59.9244,15300.0
2014-11-03 14:20:00,86.05,86.07,86.05,86.07,1900.0,59.9105,59.9244,59.9105,59.9244,1900.0
2014-11-03 14:25:00,86.07,86.09,86.06,86.06,3200.0,59.9244,59.9383,59.9174,59.9174,3200.0
2014-11-03 14:30:00,86.07,86.11,86.04,86.08,30300.0,59.9244,59.9523,59.9035,59.9314,30300.0
2014-11-03 14:35:00,86.11,86.12,86.07,86.08,3600.0,59.9523,59.9592,59.9244,59.9314,3600.0
2014-11-03 14:40:00,86.09,86.09,86.09,86.09,100.0,59.9383,59.9383,59.9383,59.9383,100.0
2014-11-03 14:45:00,86.1,86.1,86.09,86.09,1400.0,59.9453,59.9453,59.9383,59.9383,1400.0
2014-11-03 14:50:00,86.1,86.1,86.05,86.1,2400.0,59.9453,59.9453,59.9105,59.9453,2400.0
2014-11-03 14:55:00,86.07,86.07,86.07,86.07,1700.0,59.9244,59.9244,59.9244,59.9244,1700.0
2014-11-03 15:00:00,86.09,86.1,86.06,86.06,900.0,59.9383,59.9453,59.9174,59.9174,900.0
2014-11-03 15:05:00,86.08,86.08,86.05,86.07,1600.0,59.9314,59.9314,59.9105,59.9244,1600.0
2014-11-03 15:10:00,86.07,86.07,86.06,86.07,2500.0,59.9244,59.9244,59.9174,59.9244,2500.0
2014-11-03 15:15:00,86.06,86.07,86.04,86.05,2000.0,59.9174,59.9244,59.9035,59.9105,2000.0
2014-11-03 15:20:00,86.04,86.05,86.04,86.05,800.0,59.9035,59.9105,59.9035,59.9105,800.0
2014-11-03 15:25:00,86.05,86.05,86.04,86.05,3100.0,59.9105,59.9105,59.9035,59.9105,3100.0
2014-11-03 15:30:00,86.04,86.05,86.04,86.05,1500.0,59.9035,59.9105,59.9035,59.9105,1500.0
2014-11-03 15:35:00,86.05,86.1,86.05,86.1,10600.0,59.9105,59.9453,59.9105,59.9453,10600.0
2014-11-03 15:40:00,86.07,86.09,86.07,86.08,4200.0,59.9244,59.9383,59.9244,59.9314,4200.0
2014-11-03 15:45:00,86.06,86.1,86.04,86.08,4600.0,59.9174,59.9453,59.9035,59.9314,4600.0
2014-11-03 15:50:00,86.08,86.08,86.05,86.06,3300.0,59.9314,59.9314,59.9105,59.9174,3300.0
2014-11-03 15:55:00,86.06,86.06,86.03,86.05,19800.0,59.9174,59.9174,59.8966,59.9105,19800.0
2014-11-04 09:30:00,86.07,86.15,86.07,86.15,4300.0,59.9244,59.9801,59.9244,59.9801,4300.0
2014-11-04 09:35:00,86.07,86.08,86.07,86.08,300.0,59.9244,59.9314,59.9244,59.9314,300.0
2014-11-04 09:40:00,86.11,86.11,86.06,86.06,1800.0,59.9523,59.9523,59.9174,59.9174,1800.0
2014-11-04 09:45:00,86.06,86.06,86.06,86.06,0.0,59.9174,59.9174,59.9174,59.9174,0.0
2014-11-04 09:50:00,86.11,86.11,86.11,86.11,100.0,59.9523,59.9523,59.9523,59.9523,100.0
2014-11-04 09:55:00,86.1,86.12,86.07,86.07,4700.0,59.9453,59.9592,59.9244,59.9244,4700.0
2014-11-04 10:00:00,86.08,86.08,86.08,86.08,100.0,59.9314,59.9314,59.9314,59.9314,100.0
2014-11-04 10:05:00,86.07,86.08,86.07,86.07,1000.0,59.9244,59.9314,59.9244,59.9244,1000.0
2014-11-04 10:10:00,86.07,86.1,86.07,86.08,3300.0,59.9244,59.9453,59.9244,59.9314,3300.0
2014-11-04 10:15:00,86.08,86.08,86.08,86.08,0.0,59.9314,59.9314,59.9314,59.9314,0.0
2014-11-04 10:20:00,86.11,86.11,86.11,86.11,1100.0,59.9523,59.9523,59.9523,59.9523,1100.0
2014-11-04 10:25:00,86.07,86.11,86.07,86.11,700.0,59.9244,59.9523,59.9244,59.9523,700.0
2014-11-04 10:30:00,86.06,86.11,86.06,86.09,1400.0,59.9174,59.9523,59.9174,59.9383,1400.0
2014-11-04 10:35:00,86.09,86.17,86.09,86.16,1600.0,59.9383,59.994,59.9383,59.9871,1600.0
2014-11-04 10:40:00,86.16,86.18,86.16,86.18,10700.0,59.9871,60.001,59.9871,60.001,10700.0
2014-11-04 10:45:00,86.16,86.24,86.16,86.23,800.0,59.9871,60.0428,59.9871,60.0358,800.0
2014-11-04 10:50:00,86.2,86.21,86.09,86.14,2300.0,60.0149,60.0219,59.9383,59.9731,2300.0
2014-11-04 10:55:00,86.2,86.2,86.2,86.2,300.0,60.0149,60.0149,60.0149,60.0149,300.0
2014-11-04 11:00:00,86.18,86.21,86.15,86.21,3700.0,60.001,60.0219,59.9801,60.0219,3700.0
2014-11-04 11:05:00,86.2,86.2,86.16,86.2,500.0,60.0149,60.0149,59.9871,60.0149,500.0
2014-11-04 11:10:00,86.19,86.19,86.15,86.15,300.0,60.008,60.008,59.9801,59.9801,300.0
2014-11-04 11:15:00,86.13,86.2,86.13,86.2,400.0,59.9662,60.0149,59.9662,60.0149,400.0
2014-11-04 11:20:00,86.17,86.17,86.17,86.17,1100.0,59.994,59.994,59.994,59.994,1100.0
2014-11-04 11:25:00,86.13,86.13,86.13,86.13,100.0,59.9662,59.9662,59.9662,59.9662,100.0
2014-11-04 11:30:00,86.17,86.2,86.16,86.19,8400.0,59.994,60.0149,59.9871,60.008,8400.0
2014-11-04 11:35:00,86.16,86.16,86.13,86.13,200.0,59.9871,59.9871,59.9662,59.9662,200.0
2014-11-04 11:40:00,86.17,86.2,86.17,86.2,2200.0,59.994,60.0149,59.994,60.0149,2200.0
2014-11-04 11:45:00,86.17,86.21,86.15,86.18,15700.0,59.994,60.0219,59.9801,60.001,15700.0
2014-11-04 11:50:00,86.16,86.18,86.15,86.17,4900.0,59.9871,60.001,59.9801,59.994,4900.0
2014-11-04 11:55:00,86.18,86.18,86.18,86.18,500.0,60.001,60.001,60.001,60.001,500.0
2014-11-04 12:00:00,86.18,86.18,86.18,86.18,0.0,60.001,60.001,60.001,60.001,0.0
2014-11-04 12:05:00,86.19,86.19,86.19,86.19,300.0,60.008,60.008,60.008,60.008,300.0
2014-11-04 12:10:00,86.19,86.19,86.19,86.19,1700.0,60.008,60.008,60.008,60.008,1700.0
2014-11-04 12:15:00,86.19,86.2,86.15,86.15,3000.0,60.008,60.0149,59.9801,59.9801,3000.0
2014-11-04 12:20:00,86.2,86.2,86.18,86.19,400.0,60.0149,60.0149,60.001,60.008,400.0
2014-11-04 12:25:00,86.17,86.2,86.17,86.2,2100.0,59.994,60.0149,59.994,60.0149,2100.0
2014-11-04 12:30:00,86.2,86.2,86.16,86.16,1200.0,60.0149,60.0149,59.9871,59.9871,1200.0
2014-11-04 12:35:00,86.19,86.19,86.19,86.19,300.0,60.008,60.008,60.008,60.008,300.0
2014-11-04 12:40:00,86.19,86.19,86.19,86.19,0.0,60.008,60.008,60.008,60.008,0.0
2014-11-04 12:45:00,86.2,86.2,86.17,86.19,1800.0,60.0149,60.0149,59.994,60.008,1800.0
2014-11-04 12:50:00,86.16,86.16,86.16,86.16,100.0,59.9871,59.9871,59.9871,59.9871,100.0
2014-11-04 12:55:00,86.16,86.19,86.15,86.16,2500.0,59.9871,60.008,59.9801,59.9871,2500.0
2014-11-04 13:00:00,86.17,86.18,86.16,86.17,20100.0,59.994,60.001,59.9871,59.994,20100.0
2014-11-04 13:05:00,86.17,86.19,86.14,86.19,4800.0,59.994,60.008,59.9731,60.008,4800.0
2014-11-04 13:10:00,86.15,86.19,86.15,86.19,600.0,59.9801,60.008,59.9801,60.008,600.0
2014-11-04 13:15:00,86.19,86.19,86.19,86.19,0.0,60.008,60.008,60.008,60.008,0.0
2014-11-04 13:20:00,86.18,86.18,86.18,86.18,100.0,60.001,60.001,60.001,60.001,100.0
2014-11-04 13:25:00,86.18,86.18,86.16,86.16,800.0,60.001,60.001,59.9871,59.9871,800.0
2014-11-04 13:30:00,86.16,86.17,86.16,86.17,2000.0,59.9871,59.994,59.9871,59.994,2000.0
2014-11-04 13:35:00,86.16,86.16,86.16,86.16,300.0,59.9871,59.9871,59.9871,59.9871,300.0
2014-11-04 13:40:00,86.16,86.16,86.16,86.16,0.0,59.9871,59.9871,59.9871,59.9871,0.0
2014-11-04 13:45:00,86.15,86.15,86.11,86.14,2100.0,59.9801,59.9801,59.9523,59.9731,2100.0
2014-11-04 13:50:00,86.15,86.15,86.11,86.11,31500.0,59.9801,59.9801,59.9523,59.9523,31500.0
2014-11-04 13:55:00,86.11,86.16,86.11,86.14,900.0,59.9523,59.9871,59.9523,59.9731,900.0
2014-11-04 14:00:00,86.13,86.13,86.11,86.13,1300.0,59.9662,59.9662,59.9523,59.9662,1300.0
2014-11-04 14:05:00,86.17,86.17,86.12,86.12,300.0,59.994,59.994,59.9592,59.9592,300.0
2014-11-04 14:10:00,86.14,86.14,86.12,86.13,800.0,59.9731,59.9731,59.9592,59.9662,800.0
2014-11-04 14:15:00,86.14,86.15,86.12,86.12,1400.0,59.9731,59.9801,59.9592,59.9592,1400.0
2014-11-04 14:20:00,86.12,86.12,86.12,86.12,0.0,59.9592,59.9592,59.9592,59.9592,0.0
2014-11-04 14:25:00,86.11,86.16,86.1,86.1,1700.0,59.9523,59.9871,59.9453,59.9453,1700.0
2014-11-04 14:30:00,86.1,86.14,86.07,86.14,1700.0,59.9453,59.9731,59.9244,59.9731,1700.0
2014-11-04 14:35:00,86.11,86.11,86.09,86.09,2500.0,59.9523,59.9523,59.9383,59.9383,2500.0
2014-11-04 14:40:00,86.09,86.09,86.09,86.09,0.0,59.9383,59.9383,59.9383,59.9383,0.0
2014-11-04 14:45:00,86.11,86.13,86.06,86.12,1500.0,59.9523,59.9662,59.9174,59.9592,1500.0
2014-11-04 14:50:00,86.06,86.09,86.06,86.06,400.0,59.9174,59.9383,59.9174,59.9174,400.0
2014-11-04 14:55:00,86.09,86.09,86.09,86.09,300.0,59.9383,59.9383,59.9383,59.9383,300.0
2014-11-04 15:00:00,86.07,86.13,86.07,86.13,500.0,59.9244,59.9662,59.9244,59.9662,500.0
2014-11-04 15:05:00,86.15,86.15,86.07,86.07,700.0,59.9801,59.9801,59.9244,59.9244,700.0
2014-11-04 15:10:00,86.09,86.16,86.08,86.12,1300.0,59.9383,59.9871,59.9314,59.9592,1300.0
2014-11-04 15:15:00,86.11,86.13,86.11,86.13,1200.0,59.9523,59.9662,59.9523,59.9662,1200.0
2014-11-04 15:20:00,86.09,86.09,86.09,86.09,100.0,59.9383,59.9383,59.9383,59.9383,100.0
2014-11-04 15:25:00,86.12,86.14,86.12,86.13,400.0,59.9592,59.9731,59.9592,59.9662,400.0
2014-11-04 15:30:00,86.08,86.09,86.08,86.09,200.0,59.9314,59.9383,59.9314,59.9383,200.0
2014-11-04 15:35:00,86.09,86.15,86.09,86.11,2600.0,59.9383,59.9801,59.9383,59.9523,2600.0
2014-11-04 15:40:00,86.14,86.14,86.08,86.08,11800.0,59.9731,59.9731,59.9314,59.9314,11800.0
2014-11-04 15:45:00,86.11,86.14,86.08,86.14,9900.0,59.9523,59.9731,59.9314,59.9731,9900.0
2014-11-04 15:50:00,86.11,86.12,86.08,86.12,1600.0,59.9523,59.9592,59.9314,59.9592,1600.0
2014-11-04 15:55:00,86.07,86.13,86.05,86.11,2400.0,59.9244,59.9662,59.9105,59.9523,2400.0
2014-11-05 09:30:00,86.0,86.03,85.96,86.03,31800.0,59.8757,59.8966,59.8478,59.8966,31800.0
2014-11-05 09:35:00,86.02,86.04,85.94,85.98,600.0,59.8896,59.9035,59.8339,59.8617,600.0
2014-11-05 09:40:00,86.02,86.02,86.01,86.01,1000.0,59.8896,59.8896,59.8826,59.8826,1000.0
2014-11-05 09:45:00,86.02,86.02,85.98,85.98,800.0,59.8896,59.8896,59.8617,59.8617,800.0
2014-11-05 09:50:00,85.98,86.02,85.98,86.0,1000.0,59.8617,59.8896,59.8617,59.8757,1000.0
2014-11-05 09:55:00,86.02,86.02,86.0,86.01,500.0,59.8896,59.8896,59.8757,59.8826,500.0
2014-11-05 10:00:00,86.0,86.01,86.0,86.01,200.0,59.8757,59.8826,59.8757,59.8826,200.0
2014-11-05 10:05:00,86.04,86.04,86.01,86.01,400.0,59.9035,59.9035,59.8826,59.8826,400.0
2014-11-05 10:10:00,86.03,86.04,86.0,86.0,3100.0,59.8966,59.9035,59.8757,59.8757,3100.0
2014-11-05 10:15:00,85.99,86.02,85.99,86.02,900.0,59.8687,59.8896,59.8687,59.8896,900.0
2014-11-05 10:20:00,86.02,86.02,86.0,86.01,35500.0,59.8896,59.8896,59.8757,59.8826,35500.0
2014-11-05 10:25:00,86.03,86.04,86.03,86.04,900.0,59.8966,59.9035,59.8966,59.9035,900.0
2014-11-05 10:30:00,86.04,86.1,86.03,86.06,3700.0,59.9035,59.9453,59.8966,59.9174,3700.0
2014-11-05 10:35:00,86.05,86.06,86.01,86.01,12300.0,59.9105,59.9174,59.8826,59.8826,12300.0
2014-11-05 10:40:00,86.02,86.04,86.02,86.04,3400.0,59.8896,59.9035,59.8896,59.9035,3400.0
2014-11-05 10:45:00,86.01,86.05,86.01,86.05,1200.0,59.8826,59.9105,59.8826,59.9105,1200.0
2014-11-05 10:50:00,86.01,86.03,86.01,86.03,1200.0,59.8826,59.8966,59.8826,59.8966,1200.0
2014-11-05 10:55:00,86.03,86.03,86.03,86.03,0.0,59.8966,59.8966,59.8966,59.8966,0.0
2014-11-05 11:00:00,86.02,86.03,86.01,86.02,1000.0,59.8896,59.8966,59.8826,59.8896,1000.0
2014-11-05 11:05:00,86.02,86.03,86.02,86.03,200.0,59.8896,59.8966,59.8896,59.8966,200.0
2014-11-05 11:10:00,86.01,86.01,85.97,85.97,6000.0,59.8826,59.8826,59.8548,59.8548,6000.0
2014-11-05 11:15:00,86.01,86.01,85.94,85.99,800.0,59.8826,59.8826,59.8339,59.8687,800.0
2014-11-05 11:20:00,86.0,86.0,85.95,85.98,1300.0,59.8757,59.8757,59.8409,59.8617,1300.0
2014-11-05 11:25:00,85.99,85.99,85.99,85.99,200.0,59.8687,59.8687,59.8687,59.8687,200.0
2014-11-05 11:30:00,85.94,85.94,85.94,85.94,100.0,59.8339,59.8339,59.8339,59.8339,100.0
2014-11-05 11:35:00,85.98,86.0,85.98,86.0,400.0,59.8617,59.8757,59.8617,59.8757,400.0
2014-11-05 11:40:00,86.01,86.01,86.0,86.0,300.0,59.8826,59.8826,59.8757,59.8757,300.0
2014-11-05 11:45:00,86.01,86.02,85.97,85.97,4600.0,59.8826,59.8896,59.8548,59.8548,4600.0
2014-11-05 11:50:00,86.01,86.01,86.01,86.01,100.0,59.8826,59.8826,59.8826,59.8826,100.0
2014-11-05 11:55:00,86.02,86.02,86.0,86.02,34200.0,59.8896,59.8896,59.8757,59.8896,34200.0
2014-11-05 12:00:00,86.02,86.03,86.02,86.03,600.0,59.8896,59.8966,59.8896,59.8966,600.0
2014-11-05 12:05:00,86.01,86.03,86.01,86.03,2200.0,59.8826,59.8966,59.8826,59.8966,2200.0
2014-11-05 12:10:00,86.01,86.01,86.01,86.01,200.0,59.8826,59.8826,59.8826,59.8826,200.0
2014-11-05 12:15:00,86.01,86.01,86.01,86.01,100.0,59.8826,59.8826,59.8826,59.8826,100.0
2014-11-05 12:20:00,86.0,86.0,86.0,86.0,1200.0,59.8757,59.8757,59.8757,59.8757,1200.0
2014-11-05 12:25:00,86.0,86.02,85.97,85.97,600.0,59.8757,59.8896,59.8548,59.8548,600.0
2014-11-05 12:30:00,85.99,86.02,85.99,86.02,1500.0,59.8687,59.8896,59.8687,59.8896,1500.0
2014-11-05 12:35:00,85.99,85.99,85.99,85.99,100.0,59.8687,59.8687,59.8687,59.8687,100.0
2014-11-05 12:40:00,86.0,86.01,85.99,86.01,400.0,59.8757,59.8826,59.8687,59.8826,400.0
2014-11-05 12:45:00,86.01,86.01,85.99,86.01,2800.0,59.8826,59.8826,59.8687,59.8826,2800.0
2014-11-05 12:50:00,86.0,86.0,85.99,86.0,400.0,59.8757,59.8757,59.8687,59.8757,400.0
2014-11-05 12:55:00,85.99,86.01,85.99,86.01,300.0,59.8687,59.8826,59.8687,59.8826,300.0
2014-11-05 13:00:00,86.01,86.06,86.01,86.01,19300.0,59.8826,59.9174,59.8826,59.8826,19300.0
2014-11-05 13:05:00,86.02,86.02,86.02,86.02,3400.0,59.8896,59.8896,59.8896,59.8896,3400.0
2014-11-05 13:10:00,86.02,86.03,86.02,86.02,2600.0,59.8896,59.8966,59.8896,59.8896,2600.0
2014-11-05 13:15:00,86.01,86.03,86.01,86.02,1200.0,59.8826,59.8966,59.8826,59.8896,1200.0
2014-11-05 13:20:00,86.02,86.03,86.01,86.03,1400.0,59.8896,59.8966,59.8826,59.8966,1400.0
2014-11-05 13:25:00,86.01,86.04,86.01,86.04,3400.0,59.8826,59.9035,59.8826,59.9035,3400.0
2014-11-05 13:30:00,86.05,86.05,86.02,86.02,300.0,59.9105,59.9105,59.8896,59.8896,300.0
2014-11-05 13:35:00,86.02,86.02,86.02,86.02,0.0,59.8896,59.8896,59.8896,59.8896,0.0
2014-11-05 13:40:00,86.03,86.04,86.02,86.03,3500.0,59.8966,59.9035,59.8896,59.8966,3500.0
2014-11-05 13:45:00,86.02,86.04,86.02,86.02,3500.0,59.8896,59.9035,59.8896,59.8896,3500.0
2014-11-05 13:50:00,86.02,86.08,86.02,86.05,14600.0,59.8896,59.9314,59.8896,59.9105,14600.0
2014-11-05 13:55:00,86.05,86.05,86.04,86.04,700.0,59.9105,59.9105,59.9035,59.9035,700.0
2014-11-05 14:00:00,86.04,86.05,86.04,86.05,2700.0,59.9035,59.9105,59.9035,59.9105,2700.0
2014-11-05 14:05:00,86.05,86.05,86.03,86.03,1200.0,59.9105,59.9105,59.8966,59.8966,1200.0
2014-11-05 14:10:00,86.06,86.06,86.03,86.03,500.0,59.9174,59.9174,59.8966,59.8966,500.0
2014-11-05 14:15:00,86.06,86.06,86.06,86.06,200.0,59.9174,59.9174,59.9174,59.9174,200.0
2014-11-05 14:20:00,86.06,86.06,86.06,86.06,100.0,59.9174,59.9174,59.9174,59.9174,100.0
2014-11-05 14:25:00,86.06,86.06,86.06,86.06,100.0,59.9174,59.9174,59.9174,59.9174,100.0
2014-11-05 14:30:00,86.04,86.07,86.04,86.07,1200.0,59.9035,59.9244,59.9035,59.9244,1200.0
2014-11-05 14:35:00,86.06,86.06,86.05,86.05,2600.0,59.9174,59.9174,59.9105,59.9105,2600.0
2014-11-05 14:40:00,86.05,86.05,86.04,86.04,7600.0,59.9105,59.9105,59.9035,59.9035,7600.0
2014-11-05 14:45:00,86.06,86.06,86.04,86.04,4200.0,59.9174,59.9174,59.9035,59.9035,4200.0
2014-11-05 14:50:00,86.04,86.06,86.04,86.06,500.0,59.9035,59.9174,59.9035,59.9174,500.0
2014-11-05 14:55:00,86.07,86.09,86.06,86.06,1200.0,59.9244,59.9383,59.9174,59.9174,1200.0
2014-11-05 15:00:00,86.06,86.06,86.06,86.06,0.0,59.9174,59.9174,59.9174,59.9174,0.0
2014-11-05 15:05:00,86.05,86.06,86.05,86.05,1200.0,59.9105,59.9174,59.9105,59.9105,1200.0
2014-11-05 15:10:00,86.06,86.07,86.05,86.06,3200.0,59.9174,59.9244,59.9105,59.9174,3200.0
2014-11-05 15:15:00,86.07,86.08,86.06,86.07,1000.0,59.9244,59.9314,59.9174,59.9244,1000.0
2014-11-05 15:20:00,86.06,86.06,86.06,86.06,200.0,59.9174,59.9174,59.9174,59.9174,200.0
2014-11-05 15:25:00,86.08,86.08,86.07,86.08,1400.0,59.9314,59.9314,59.9244,59.9314,1400.0
2014-11-05 15:30:00,86.08,86.08,86.06,86.06,1100.0,59.9314,59.9314,59.9174,59.9174,1100.0
2014-11-05 15:35:00,86.09,86.09,86.09,86.09,100.0,59.9383,59.9383,59.9383,59.9383,100.0
2014-11-05 15:40:00,86.08,86.09,86.07,86.09,800.0,59.9314,59.9383,59.9244,59.9383,800.0
2014-11-05 15:45:00,86.08,86.08,86.08,86.08,800.0,59.9314,59.9314,59.9314,59.9314,800.0
2014-11-05 15:50:00,86.09,86.11,86.08,86.09,900.0,59.9383,59.9523,59.9314,59.9383,900.0
2014-11-05 15:55:00,86.09,86.11,86.09,86.09,3400.0,59.9383,59.9523,59.9383,59.9383,3400.0
2014-11-06 09:30:00,85.99,85.99,85.95,85.97,16500.0,59.8687,59.8687,59.8409,59.8548,16500.0
2014-11-06 09:35:00,85.97,85.98,85.97,85.98,2700.0,59.8548,59.8617,59.8548,59.8617,2700.0
2014-11-06 09:40:00,85.96,85.99,85.96,85.96,3500.0,59.8478,59.8687,59.8478,59.8478,3500.0
2014-11-06 09:45:00,85.99,85.99,85.98,85.99,1300.0,59.8687,59.8687,59.8617,59.8687,1300.0
2014-11-06 09:50:00,85.99,86.02,85.99,85.99,1300.0,59.8687,59.8896,59.8687,59.8687,1300.0
2014-11-06 09:55:00,86.01,86.05,86.0,86.05,4600.0,59.8826,59.9105,59.8757,59.9105,4600.0
2014-11-06 10:00:00,86.03,86.09,86.03,86.09,3300.0,59.8966,59.9383,59.8966,59.9383,3300.0
2014-11-06 10:05:00,86.09,86.09,86.04,86.04,1700.0,59.9383,59.9383,59.9035,59.9035,1700.0
2014-11-06 10:10:00,86.07,86.08,86.0,86.03,101400.0,59.9244,59.9314,59.8757,59.8966,101400.0
2014-11-06 10:15:00,86.05,86.06,86.04,86.04,700.0,59.9105,59.9174,59.9035,59.9035,700.0
2014-11-06 10:20:00,86.04,86.06,86.0,86.04,58100.0,59.9035,59.9174,59.8757,59.9035,58100.0
2014-11-06 10:25:00,86.04,86.07,86.02,86.02,7800.0,59.9035,59.9244,59.8896,59.8896,7800.0
2014-11-06 10:30:00,86.0,86.0,85.98,85.98,300.0,59.8757,59.8757,59.8617,59.8617,300.0
2014-11-06 10:35:00,86.02,86.02,85.99,85.99,2700.0,59.8896,59.8896,59.8687,59.8687,2700.0
2014-11-06 10:40:00,86.05,86.05,86.05,86.05,1000.0,59.9105,59.9105,59.9105,59.9105,1000.0
2014-11-06 10:45:00,86.05,86.05,86.05,86.05,400.0,59.9105,59.9105,59.9105,59.9105,400.0
2014-11-06 10:50:00,86.03,86.05,85.97,86.04,900.0,59.8966,59.9105,59.8548,59.9035,900.0
2014-11-06 10:55:00,85.97,85.97,85.97,85.97,300.0,59.8548,59.8548,59.8548,59.8548,300.0
2014-11-06 11:00:00,86.03,86.03,86.01,86.01,4700.0,59.8966,59.8966,59.8826,59.8826,4700.0
2014-11-06 11:05:00,86.04,86.04,86.0,86.0,400.0,59.9035,59.9035,59.8757,59.8757,400.0
2014-11-06 11:10:00,85.99,85.99,85.97,85.97,900.0,59.8687,59.8687,59.8548,59.8548,900.0
2014-11-06 11:15:00,85.99,86.01,85.99,86.01,800.0,59.8687,59.8826,59.8687,59.8826,800.0
2014-11-06 11:20:00,86.0,86.0,86.0,86.0,400.0,59.8757,59.8757,59.8757,59.8757,400.0
2014-11-06 11:25:00,86.02,86.02,85.99,85.99,300.0,59.8896,59.8896,59.8687,59.8687,300.0
2014-11-06 11:30:00,85.95,86.04,85.95,85.99,2100.0,59.8409,59.9035,59.8409,59.8687,2100.0
2014-11-06 11:35:00,86.02,86.02,86.02,86.02,400.0,59.8896,59.8896,59.8896,59.8896,400.0
2014-11-06 11:40:00,85.98,86.0,85.95,85.99,1700.0,59.8617,59.8757,59.8409,59.8687,1700.0
2014-11-06 11:45:00,86.01,86.01,85.99,86.0,900.0,59.8826,59.8826,59.8687,59.8757,900.0
2014-11-06 11:50:00,85.98,86.02,85.98,86.0,18500.0,59.8617,59.8896,59.8617,59.8757,18500.0
2014-11-06 11:55:00,86.02,86.03,86.01,86.03,6800.0,59.8896,59.8966,59.8826,59.8966,6800.0
2014-11-06 12:00:00,86.0,86.02,86.0,86.02,6300.0,59.8757,59.8896,59.8757,59.8896,6300.0
2014-11-06 12:05:00,86.03,86.03,86.03,86.03,500.0,59.8966,59.8966,59.8966,59.8966,500.0
2014-11-06 12:10:00,86.03,86.03,86.03,86.03,100.0,59.8966,59.8966,59.8966,59.8966,100.0
2014-11-06 12:15:00,86.0,86.02,85.98,85.98,1700.0,59.8757,59.8896,59.8617,59.8617,1700.0
2014-11-06 12:20:00,86.0,86.0,86.0,86.0,100.0,59.8757,59.8757,59.8757,59.8757,100.0
2014-11-06 12:25:00,85.99,85.99,85.98,85.98,1500.0,59.8687,59.8687,59.8617,59.8617,1500.0
2014-11-06 12:30:00,85.99,86.0,85.98,85.98,1300.0,59.8687,59.8757,59.8617,59.8617,1300.0
2014-11-06 12:35:00,85.98,86.01,85.98,86.01,1000.0,59.8617,59.8826,59.8617,59.8826,1000.0
2014-11-06 12:40:00,86.01,86.01,86.01,86.01,300.0,59.8826,59.8826,59.8826,59.8826,300.0
2014-11-06 12:45:00,86.01,86.01,85.97,85.97,900.0,59.8826,59.8826,59.8548,59.8548,900.0
2014-11-06 12:50:00,85.98,85.98,85.96,85.96,1300.0,59.8617,59.8617,59.8478,59.8478,1300.0
2014-11-06 12:55:00,85.97,85.97,85.95,85.95,500.0,59.8548,59.8548,59.8409,59.8409,500.0
2014-11-06 13:00:00,85.96,85.98,85.96,85.98,600.0,59.8478,59.8617,59.8478,59.8617,600.0
2014-11-06 13:05:00,85.95,85.97,85.92,85.92,3700.0,59.8409,59.8548,59.82,59.82,3700.0
2014-11-06 13:10:00,85.92,85.92,85.92,85.92,200.0,59.82,59.82,59.82,59.82,200.0
2014-11-06 13:15:00,85.91,85.93,85.9,85.9,1500.0,59.813,59.8269,59.806,59.806,1500.0
2014-11-06 13:20:00,85.93,85.93,85.91,85.91,1800.0,59.8269,59.8269,59.813,59.813,1800.0
2014-11-06 13:25:00,85.95,85.96,85.95,85.95,1500.0,59.8409,59.8478,59.8409,59.8409,1500.0
2014-11-06 13:30:00,85.96,85.96,85.92,85.95,4600.0,59.8478,59.8478,59.82,59.8409,4600.0
2014-11-06 13:35:00,85.96,85.98,85.95,85.96,1300.0,59.8478,59.8617,59.8409,59.8478,1300.0
2014-11-06 13:40:00,85.95,85.96,85.95,85.96,4200.0,59.8409,59.8478,59.8409,59.8478,4200.0
2014-11-06 13:45:00,85.96,86.0,85.95,85.99,9000.0,59.8478,59.8757,59.8409,59.8687,9000.0
2014-11-06 13:50:00,85.96,85.96,85.9,85.9,2900.0,59.8478,59.8478,59.806,59.806,2900.0
2014-11-06 13:55:00,85.98,85.98,85.91,85.96,2000.0,59.8617,59.8617,59.813,59.8478,2000.0
2014-11-06 14:00:00,85.95,85.99,85.9,85.99,2100.0,59.8409,59.8687,59.806,59.8687,2100.0
2014-11-06 14:05:00,85.97,85.98,85.9,85.98,700.0,59.8548,59.8617,59.806,59.8617,700.0
2014-11-06 14:10:00,85.91,85.97,85.91,85.91,6800.0,59.813,59.8548,59.813,59.813,6800.0
2014-11-06 14:15:00,85.97,85.97,85.9,85.9,500.0,59.8548,59.8548,59.806,59.806,500.0
2014-11-06 14:20:00,85.96,85.97,85.9,85.96,3400.0,59.8478,59.8548,59.806,59.8478,3400.0
2014-11-06 14:25:00,85.9,85.98,85.9,85.96,1000.0,59.806,59.8617,59.806,59.8478,1000.0
2014-11-06 14:30:00,85.94,85.96,85.89,85.95,3800.0,59.8339,59.8478,59.7991,59.8409,3800.0
2014-11-06 14:35:00,85.98,85.98,85.98,85.98,1400.0,59.8617,59.8617,59.8617,59.8617,1400.0
2014-11-06 14:40:00,85.94,85.94,85.93,85.93,800.0,59.8339,59.8339,59.8269,59.8269,800.0
2014-11-06 14:45:00,85.96,85.96,85.92,85.92,1400.0,59.8478,59.8478,59.82,59.82,1400.0
2014-11-06 14:50:00,85.96,85.96,85.92,85.95,14100.0,59.8478,59.8478,59.82,59.8409,14100.0
2014-11-06 14:55:00,85.95,85.95,85.95,85.95,0.0,59.8409,59.8409,59.8409,59.8409,0.0
2014-11-06 15:00:00,85.93,85.95,85.93,85.95,1900.0,59.8269,59.8409,59.8269,59.8409,1900.0
2014-11-06 15:05:00,85.96,85.96,85.92,85.93,1800.0,59.8478,59.8478,59.82,59.8269,1800.0
2014-11-06 15:10:00,85.94,85.96,85.9,85.92,41500.0,59.8339,59.8478,59.806,59.82,41500.0
2014-11-06 15:15:00,85.9,85.95,85.9,85.92,2300.0,59.806,59.8409,59.806,59.82,2300.0
2014-11-06 15:20:00,85.91,85.95,85.9,85.92,600.0,59.813,59.8409,59.806,59.82,600.0
2014-11-06 15:25:00,85.92,85.94,85.91,85.92,1500.0,59.82,59.8339,59.813,59.82,1500.0
2014-11-06 15:30:00,85.92,85.92,85.91,85.91,1300.0,59.82,59.82,59.813,59.813,1300.0
2014-11-06 15:35:00,85.91,85.92,85.89,85.92,2400.0,59.813,59.82,59.7991,59.82,2400.0
2014-11-06 15:40:00,85.92,85.92,85.89,85.89,2600.0,59.82,59.82,59.7991,59.7991,2600.0
2014-11-06 15:45:00,85.9,85.92,85.87,85.92,2300.0,59.806,59.82,59.7852,59.82,2300.0
2014-11-06 15:50:00,85.9,85.9,85.9,85.9,100.0,59.806,59.806,59.806,59.806,100.0
2014-11-06 15:55:00,85.9,85.92,85.9,85.92,2000.0,59.806,59.82,59.806,59.82,2000.0
2014-11-07 09:30:00,86.08,86.1,86.05,86.1,11400.0,59.9314,59.9453,59.9105,59.9453,11400.0
2014-11-07 09:35:00,86.07,86.11,86.02,86.07,2100.0,59.9244,59.9523,59.8896,59.9244,2100.0
2014-11-07 09:40:00,86.09,86.09,86.09,86.09,100.0,59.9383,59.9383,59.9383,59.9383,100.0
2014-11-07 09:45:00,86.08,86.1,86.04,86.04,500.0,59.9314,59.9453,59.9035,59.9035,500.0
2014-11-07 09:50:00,86.08,86.11,86.02,86.11,3700.0,59.9314,59.9523,59.8896,59.9523,3700.0
2014-11-07 09:55:00,86.13,86.13,86.11,86.13,2000.0,59.9662,59.9662,59.9523,59.9662,2000.0
2014-11-07 10:00:00,86.13,86.16,86.07,86.16,1100.0,59.9662,59.9871,59.9244,59.9871,1100.0
2014-11-07 10:05:00,86.11,86.13,86.1,86.11,3000.0,59.9523,59.9662,59.9453,59.9523,3000.0
2014-11-07 10:10:00,86.1,86.1,86.08,86.08,3600.0,59.9453,59.9453,59.9314,59.9314,3600.0
2014-11-07 10:15:00,86.08,86.11,86.04,86.05,2500.0,59.9314,59.9523,59.9035,59.9105,2500.0
2014-11-07 10:20:00,86.07,86.15,86.07,86.15,2400.0,59.9244,59.9801,59.9244,59.9801,2400.0
2014-11-07 10:25:00,86.17,86.17,86.17,86.17,600.0,59.994,59.994,59.994,59.994,600.0
2014-11-07 10:30:00,86.2,86.22,86.19,86.21,5600.0,60.0149,60.0288,60.008,60.0219,5600.0
2014-11-07 10:35:00,86.22,86.22,86.18,86.2,1100.0,60.0288,60.0288,60.001,60.0149,1100.0
2014-11-07 10:40:00,86.21,86.21,86.18,86.18,4300.0,60.0219,60.0219,60.001,60.001,4300.0
2014-11-07 10:45:00,86.19,86.19,86.13,86.13,800.0,60.008,60.008,59.9662,59.9662,800.0
2014-11-07 10:50:00,86.2,86.2,86.2,86.2,100.0,60.0149,60.0149,60.0149,60.0149,100.0
2014-11-07 10:55:00,86.2,86.2,86.14,86.14,400.0,60.0149,60.0149,59.9731,59.9731,400.0
2014-11-07 11:00:00,86.22,86.22,86.22,86.22,1200.0,60.0288,60.0288,60.0288,60.0288,1200.0
2014-11-07 11:05:00,86.22,86.22,86.22,86.22,600.0,60.0288,60.0288,60.0288,60.0288,600.0
2014-11-07 11:10:00,86.22,86.22,86.22,86.22,0.0,60.0288,60.0288,60.0288,60.0288,0.0
2014-11-07 11:15:00,86.24,86.26,86.22,86.23,800.0,60.0428,60.0567,60.0288,60.0358,800.0
2014-11-07 11:20:00,86.2,86.23,86.2,86.2,2100.0,60.0149,60.0358,60.0149,60.0149,2100.0
2014-11-07 11:25:00,86.24,86.25,86.24,86.25,900.0,60.0428,60.0497,60.0428,60.0497,900.0
2014-11-07 11:30:00,86.25,86.25,86.21,86.24,500.0,60.0497,60.0497,60.0219,60.0428,500.0
2014-11-07 11:35:00,86.25,86.25,86.25,86.25,100.0,60.0497,60.0497,60.0497,60.0497,100.0
2014-11-07 11:40:00,86.27,86.27,86.27,86.27,100.0,60.0636,60.0636,60.0636,60.0636,100.0
2014-11-07 11:45:00,86.29,86.29,86.29,86.29,2500.0,60.0776,60.0776,60.0776,60.0776,2500.0
2014-11-07 11:50:00,86.29,86.3,86.26,86.29,4000.0,60.0776,60.0845,60.0567,60.0776,4000.0
2014-11-07 11:55:00,86.28,86.31,86.28,86.3,18300.0,60.0706,60.0915,60.0706,60.0845,18300.0
2014-11-07 12:00:00,86.29,86.31,86.29,86.29,7700.0,60.0776,60.0915,60.0776,60.0776,7700.0
2014-11-07 12:05:00,86.29,86.3,86.28,86.3,22400.0,60.0776,60.0845,60.0706,60.0845,22400.0
2014-11-07 12:10:00,86.29,86.31,86.28,86.31,3400.0,60.0776,60.0915,60.0706,60.0915,3400.0
2014-11-07 12:15:00,86.29,86.29,86.29,86.29,300.0,60.0776,60.0776,60.0776,60.0776,300.0
2014-11-07 12:20:00,86.28,86.3,86.28,86.3,300.0,60.0706,60.0845,60.0706,60.0845,300.0
2014-11-07 12:25:00,86.28,86.28,86.27,86.27,200.0,60.0706,60.0706,60.0636,60.0636,200.0
2014-11-07 12:30:00,86.29,86.3,86.28,86.3,900.0,60.0776,60.0845,60.0706,60.0845,900.0
2014-11-07 12:35:00,86.3,86.31,86.3,86.3,5800.0,60.0845,60.0915,60.0845,60.0845,5800.0
2014-11-07 12:40:00,86.3,86.31,86.29,86.29,11100.0,60.0845,60.0915,60.0776,60.0776,11100.0
2014-11-07 12:45:00,86.29,86.3,86.28,86.29,5600.0,60.0776,60.0845,60.0706,60.0776,5600.0
2014-11-07 12:50:00,86.28,86.29,86.28,86.28,2000.0,60.0706,60.0776,60.0706,60.0706,2000.0
2014-11-07 12:55:00,86.28,86.28,86.28,86.28,1000.0,60.0706,60.0706,60.0706,60.0706,1000.0
2014-11-07 13:00:00,86.28,86.28,86.28,86.28,200.0,60.0706,60.0706,60.0706,60.0706,200.0
2014-11-07 13:05:00,86.28,86.28,86.25,86.27,2600.0,60.0706,60.0706,60.0497,60.0636,2600.0
2014-11-07 13:10:00,86.27,86.28,86.26,86.27,5500.0,60.0636,60.0706,60.0567,60.0636,5500.0
2014-11-07 13:15:00,86.28,86.28,86.26,86.28,1700.0,60.0706,60.0706,60.0567,60.0706,1700.0
2014-11-07 13:20:00,86.24,86.29,86.24,86.28,2000.0,60.0428,60.0776,60.0428,60.0706,2000.0
2014-11-07 13:25:00,86.28,86.28,86.26,86.26,3000.0,60.0706,60.0706,60.0567,60.0567,3000.0
2014-11-07 13:30:00,86.27,86.27,86.27,86.27,300.0,60.0636,60.0636,60.0636,60.0636,300.0
2014-11-07 13:35:00,86.28,86.29,86.28,86.28,1500.0,60.0706,60.0776,60.0706,60.0706,1500.0
2014-11-07 13:40:00,86.26,86.33,86.26,86.32,2600.0,60.0567,60.1054,60.0567,60.0985,2600.0
2014-11-07 13:45:00,86.32,86.35,86.28,86.33,11300.0,60.0985,60.1193,60.0706,60.1054,11300.0
2014-11-07 13:50:00,86.32,86.34,86.3,86.34,1200.0,60.0985,60.1124,60.0845,60.1124,1200.0
2014-11-07 13:55:00,86.3,86.33,86.3,86.32,500.0,60.0845,60.1054,60.0845,60.0985,500.0
2014-11-07 14:00:00,86.34,86.34,86.34,86.34,100.0,60.1124,60.1124,60.1124,60.1124,100.0
2014-11-07 14:05:00,86.34,86.34,86.31,86.32,3000.0,60.1124,60.1124,60.0915,60.0985,3000.0
2014-11-07 14:10:00,86.31,86.31,86.3,86.3,1000.0,60.0915,60.0915,60.0845,60.0845,1000.0
2014-11-07 14:15:00,86.3,86.31,86.3,86.31,1600.0,60.0845,60.0915,60.0845,60.0915,1600.0
2014-11-07 14:20:00,86.31,86.31,86.31,86.31,0.0,60.0915,60.0915,60.0915,60.0915,0.0
2014-11-07 14:25:00,86.31,86.32,86.31,86.31,2600.0,60.0915,60.0985,60.0915,60.0915,2600.0
2014-11-07 14:30:00,86.31,86.32,86.3,86.31,7500.0,60.0915,60.0985,60.0845,60.0915,7500.0
2014-11-07 14:35:00,86.3,86.31,86.3,86.3,4700.0,60.0845,60.0915,60.0845,60.0845,4700.0
2014-11-07 14:40:00,86.29,86.34,86.29,86.3,5000.0,60.0776,60.1124,60.0776,60.0845,5000.0
2014-11-07 14:45:00,86.29,86.31,86.29,86.31,2900.0,60.0776,60.0915,60.0776,60.0915,2900.0
2014-11-07 14:50:00,86.31,86.31,86.29,86.3,1700.0,60.0915,60.0915,60.0776,60.0845,1700.0
2014-11-07 14:55:00,86.31,86.32,86.31,86.32,1400.0,60.0915,60.0985,60.0915,60.0985,1400.0
2014-11-07 15:00:00,86.31,86.32,86.31,86.32,8800.0,60.0915,60.0985,60.0915,60.0985,8800.0
2014-11-07 15:05:00,86.31,86.32,86.3,86.32,1200.0,60.0915,60.0985,60.0845,60.0985,1200.0
2014-11-07 15:10:00,86.32,86.32,86.3,86.32,2000.0,60.0985,60.0985,60.0845,60.0985,2000.0
2014-11-07 15:15:00,86.3,86.33,86.3,86.33,14400.0,60.0845,60.1054,60.0845,60.1054,14400.0
2014-11-07 15:20:00,86.32,86.32,86.3,86.32,1000.0,60.0985,60.0985,60.0845,60.0985,1000.0
2014-11-07 15:25:00,86.33,86.34,86.3,86.34,1500.0,60.1054,60.1124,60.0845,60.1124,1500.0
2014-11-07 15:30:00,86.31,86.34,86.31,86.31,6900.0,60.0915,60.1124,60.0915,60.0915,6900.0
2014-11-07 15:35:00,86.33,86.33,86.28,86.32,2900.0,60.1054,60.1054,60.0706,60.0985,2900.0
2014-11-07 15:40:00,86.31,86.31,86.31,86.31,300.0,60.0915,60.0915,60.0915,60.0915,300.0
2014-11-07 15:45:00,86.32,86.36,86.31,86.36,2100.0,60.0985,60.1263,60.0915,60.1263,2100.0
2014-11-07 15:50:00,86.29,86.31,86.27,86.31,3100.0,60.0776,60.0915,60.0636,60.0915,3100.0
2014-11-07 15:55:00,86.31,86.35,86.25,86.35,5200.0,60.0915,60.1193,60.0497,60.1193,5200.0
2014-11-10 09:30:00,86.22,86.28,86.16,86.28,6500.0,60.0288,60.0706,59.9871,60.0706,6500.0
2014-11-10 09:35:00,86.22,86.22,86.22,86.22,100.0,60.0288,60.0288,60.0288,60.0288,100.0
2014-11-10 09:40:00,86.27,86.27,86.2,86.2,2500.0,60.0636,60.0636,60.0149,60.0149,2500.0
2014-11-10 09:45:00,86.22,86.25,86.2,86.25,5600.0,60.0288,60.0497,60.0149,60.0497,5600.0
2014-11-10 09:50:00,86.2,86.25,86.15,86.25,400.0,60.0149,60.0497,59.9801,60.0497,400.0
2014-11-10 09:55:00,86.18,86.22,86.18,86.22,400.0,60.001,60.0288,60.001,60.0288,400.0
2014-11-10 10:00:00,86.19,86.21,86.12,86.12,5200.0,60.008,60.0219,59.9592,59.9592,5200.0
2014-11-10 10:05:00,86.2,86.2,86.16,86.16,800.0,60.0149,60.0149,59.9871,59.9871,800.0
2014-11-10 10:10:00,86.19,86.19,86.14,86.14,200.0,60.008,60.008,59.9731,59.9731,200.0
2014-11-10 10:15:00,86.2,86.2,86.16,86.16,400.0,60.0149,60.0149,59.9871,59.9871,400.0
2014-11-10 10:20:00,86.2,86.24,86.15,86.21,4500.0,60.0149,60.0428,59.9801,60.0219,4500.0
2014-11-10 10:25:00,86.21,86.23,86.15,86.17,9900.0,60.0219,60.0358,59.9801,59.994,9900.0
2014-11-10 10:30:00,86.22,86.23,86.2,86.2,1300.0,60.0288,60.0358,60.0149,60.0149,1300.0
2014-11-10 10:35:00,86.21,86.23,86.21,86.23,1800.0,60.0219,60.0358,60.0219,60.0358,1800.0
2014-11-10 10:40:00,86.22,86.22,86.2,86.2,3400.0,60.0288,60.0288,60.0149,60.0149,3400.0
2014-11-10 10:45:00,86.22,86.23,86.22,86.23,300.0,60.0288,60.0358,60.0288,60.0358,300.0
2014-11-10 10:50:00,86.22,86.23,86.2,86.2,900.0,60.0288,60.0358,60.0149,60.0149,900.0
2014-11-10 10:55:00,86.23,86.24,86.19,86.19,1500.0,60.0358,60.0428,60.008,60.008,1500.0
2014-11-10 11:00:00,86.19,86.24,86.19,86.24,1000.0,60.008,60.0428,60.008,60.0428,1000.0
2014-11-10 11:05:00,86.21,86.24,86.19,86.2,2000.0,60.0219,60.0428,60.008,60.0149,2000.0
2014-11-10 11:10:00,86.22,86.22,86.18,86.18,200.0,60.0288,60.0288,60.001,60.001,200.0
2014-11-10 11:15:00,86.2,86.2,86.2,86.2,500.0,60.0149,60.0149,60.0149,60.0149,500.0
2014-11-10 11:20:00,86.22,86.23,86.19,86.23,10400.0,60.0288,60.0358,60.008,60.0358,10400.0
2014-11-10 11:25:00,86.2,86.24,86.19,86.22,7000.0,60.0149,60.0428,60.008,60.0288,7000.0
2014-11-10 11:30:00,86.18,86.21,86.18,86.21,1200.0,60.001,60.0219,60.001,60.0219,1200.0
2014-11-10 11:35:00,86.18,86.2,86.18,86.2,1500.0,60.001,60.0149,60.001,60.0149,1500.0
2014-11-10 11:40:00,86.2,86.2,86.18,86.18,3200.0,60.0149,60.0149,60.001,60.001,3200.0
2014-11-10 11:45:00,86.19,86.19,86.19,86.19,600.0,60.008,60.008,60.008,60.008,600.0
2014-11-10 11:50:00,86.18,86.2,86.17,86.17,1300.0,60.001,60.0149,59.994,59.994,1300.0
2014-11-10 11:55:00,86.15,86.17,86.14,86.14,1100.0,59.9801,59.994,59.9731,59.9731,1100.0
2014-11-10 12:00:00,86.15,86.15,86.1,86.1,2000.0,59.9801,59.9801,59.9453,59.9453,2000.0
2014-11-10 12:05:00,86.1,86.14,86.1,86.12,700.0,59.9453,59.9731,59.9453,59.9592,700.0
2014-11-10 12:10:00,86.16,86.17,86.08,86.08,1300.0,59.9871,59.994,59.9314,59.9314,1300.0
2014-11-10 12:15:00,86.1,86.12,86.1,86.12,200.0,59.9453,59.9592,59.9453,59.9592,200.0
2014-11-10 12:20:00,86.12,86.12,86.12,86.12,0.0,59.9592,59.9592,59.9592,59.9592,0.0
2014-11-10 12:25:00,86.15,86.16,86.14,86.16,400.0,59.9801,59.9871,59.9731,59.9871,400.0
2014-11-10 12:30:00,86.12,86.12,86.09,86.09,300.0,59.9592,59.9592,59.9383,59.9383,300.0
2014-11-10 12:35:00,86.09,86.09,86.09,86.09,0.0,59.9383,59.9383,59.9383,59.9383,0.0
2014-11-10 12:40:00,86.1,86.11,86.1,86.1,1600.0,59.9453,59.9523,59.9453,59.9453,1600.0
2014-11-10 12:45:00,86.1,86.11,86.1,86.11,900.0,59.9453,59.9523,59.9453,59.9523,900.0
2014-11-10 12:50:00,86.13,86.13,86.11,86.11,1100.0,59.9662,59.9662,59.9523,59.9523,1100.0
2014-11-10 12:55:00,86.11,86.13,86.11,86.13,900.0,59.9523,59.9662,59.9523,59.9662,900.0
2014-11-10 13:00:00,86.11,86.12,86.09,86.11,500.0,59.9523,59.9592,59.9383,59.9523,500.0
2014-11-10 13:05:00,86.12,86.12,86.12,86.12,100.0,59.9592,59.9592,59.9592,59.9592,100.0
2014-11-10 13:10:00,86.11,86.11,86.09,86.09,1300.0,59.9523,59.9523,59.9383,59.9383,1300.0
2014-11-10 13:15:00,86.1,86.1,86.06,86.06,900.0,59.9453,59.9453,59.9174,59.9174,900.0
2014-11-10 13:20:00,86.09,86.1,86.06,86.08,4000.0,59.9383,59.9453,59.9174,59.9314,4000.0
2014-11-10 13:25:00,86.06,86.08,86.06,86.08,1900.0,59.9174,59.9314,59.9174,59.9314,1900.0
2014-11-10 13:30:00,86.09,86.09,86.04,86.04,4300.0,59.9383,59.9383,59.9035,59.9035,4300.0
2014-11-10 13:35:00,86.05,86.08,86.05,86.05,6500.0,59.9105,59.9314,59.9105,59.9105,6500.0
2014-11-10 13:40:00,86.08,86.11,86.04,86.09,8300.0,59.9314,59.9523,59.9035,59.9383,8300.0
2014-11-10 13:45:00,86.08,86.1,86.02,86.09,1200.0,59.9314,59.9453,59.8896,59.9383,1200.0
2014-11-10 13:50:00,86.07,86.1,86.06,86.08,600.0,59.9244,59.9453,59.9174,59.9314,600.0
2014-11-10 13:55:00,86.09,86.11,86.09,86.09,5200.0,59.9383,59.9523,59.9383,59.9383,5200.0
2014-11-10 14:00:00,86.11,86.11,86.1,86.1,1800.0,59.9523,59.9523,59.9453,59.9453,1800.0
2014-11-10 14:05:00,86.09,86.11,86.09,86.1,1200.0,59.9383,59.9523,59.9383,59.9453,1200.0
2014-11-10 14:10:00,86.1,86.1,86.08,86.08,300.0,59.9453,59.9453,59.9314,59.9314,300.0
2014-11-10 14:15:00,86.09,86.12,86.09,86.12,2100.0,59.9383,59.9592,59.9383,59.9592,2100.0
2014-11-10 14:20:00,86.1,86.11,86.1,86.1,8600.0,59.9453,59.9523,59.9453,59.9453,8600.0
2014-11-10 14:25:00,86.09,86.11,86.09,86.1,1200.0,59.9383,59.9523,59.9383,59.9453,1200.0
2014-11-10 14:30:00,86.1,86.1,86.1,86.1,1100.0,59.9453,59.9453,59.9453,59.9453,1100.0
2014-11-10 14:35:00,86.09,86.1,86.09,86.1,300.0,59.9383,59.9453,59.9383,59.9453,300.0
2014-11-10 14:40:00,86.1,86.11,86.05,86.1,2600.0,59.9453,59.9523,59.9105,59.9453,2600.0
2014-11-10 14:45:00,86.07,86.1,86.06,86.06,1200.0,59.9244,59.9453,59.9174,59.9174,1200.0
2014-11-10 14:50:00,86.06,86.07,86.05,86.06,2900.0,59.9174,59.9244,59.9105,59.9174,2900.0
2014-11-10 14:55:00,86.08,86.08,86.06,86.06,2100.0,59.9314,59.9314,59.9174,59.9174,2100.0
2014-11-10 15:00:00,86.07,86.07,86.05,86.05,600.0,59.9244,59.9244,59.9105,59.9105,600.0
2014-11-10 15:05:00,86.06,86.07,86.06,86.06,1300.0,59.9174,59.9244,59.9174,59.9174,1300.0
2014-11-10 15:10:00,86.07,86.07,86.06,86.06,900.0,59.9244,59.9244,59.9174,59.9174,900.0
2014-11-10 15:15:00,86.06,86.07,86.05,86.06,1000.0,59.9174,59.9244,59.9105,59.9174,1000.0
2014-11-10 15:20:00,86.06,86.08,86.06,86.06,2100.0,59.9174,59.9314,59.9174,59.9174,2100.0
2014-11-10 15:25:00,86.06,86.07,86.05,86.06,13500.0,59.9174,59.9244,59.9105,59.9174,13500.0
2014-11-10 15:30:00,86.03,86.06,86.03,86.06,50400.0,59.8966,59.9174,59.8966,59.9174,50400.0
2014-11-10 15:35:00,86.07,86.07,86.04,86.04,1100.0,59.9244,59.9244,59.9035,59.9035,1100.0
2014-11-10 15:40:00,86.06,86.08,86.06,86.07,400.0,59.9174,59.9314,59.9174,59.9244,400.0
2014-11-10 15:45:00,86.03,86.09,86.03,86.07,2600.0,59.8966,59.9383,59.8966,59.9244,2600.0
2014-11-10 15:50:00,86.07,86.07,86.05,86.06,2700.0,59.9244,59.9244,59.9105,59.9174,2700.0
2014-11-10 15:55:00,86.06,86.08,86.04,86.04,8300.0,59.9174,59.9314,59.9035,59.9035,8300.0
2014-11-11 09:30:00,86.04,86.06,86.0,86.06,5900.0,59.9035,59.9174,59.8757,59.9174,5900.0
2014-11-11 09:35:00,86.05,86.05,86.02,86.02,600.0,59.9105,59.9105,59.8896,59.8896,600.0
2014-11-11 09:40:00,86.02,86.04,86.02,86.04,300.0,59.8896,59.9035,59.8896,59.9035,300.0
2014-11-11 09:45:00,86.02,86.02,86.02,86.02,200.0,59.8896,59.8896,59.8896,59.8896,200.0
2014-11-11 09:50:00,86.02,86.04,86.02,86.02,600.0,59.8896,59.9035,59.8896,59.8896,600.0
2014-11-11 09:55:00,86.04,86.06,86.02,86.02,2000.0,59.9035,59.9174,59.8896,59.8896,2000.0
2014-11-11 10:00:00,86.05,86.1,86.05,86.09,1700.0,59.9105,59.9453,59.9105,59.9383,1700.0
2014-11-11 10:05:00,86.07,86.1,86.07,86.1,3000.0,59.9244,59.9453,59.9244,59.9453,3000.0
2014-11-11 10:10:00,86.07,86.1,86.07,86.07,4400.0,59.9244,59.9453,59.9244,59.9244,4400.0
2014-11-11 10:15:00,86.08,86.08,86.07,86.08,1500.0,59.9314,59.9314,59.9244,59.9314,1500.0
2014-11-11 10:20:00,86.08,86.08,86.05,86.05,4700.0,59.9314,59.9314,59.9105,59.9105,4700.0
2014-11-11 10:25:00,86.04,86.06,86.03,86.06,6200.0,59.9035,59.9174,59.8966,59.9174,6200.0
2014-11-11 10:30:00,86.06,86.08,86.06,86.07,53900.0,59.9174,59.9314,59.9174,59.9244,53900.0
2014-11-11 10:35:00,86.04,86.07,86.03,86.07,600.0,59.9035,59.9244,59.8966,59.9244,600.0
2014-11-11 10:40:00,86.07,86.07,86.05,86.07,1300.0,59.9244,59.9244,59.9105,59.9244,1300.0
2014-11-11 10:45:00,86.07,86.07,86.03,86.07,2100.0,59.9244,59.9244,59.8966,59.9244,2100.0
2014-11-11 10:50:00,86.07,86.07,86.02,86.06,3800.0,59.9244,59.9244,59.8896,59.9174,3800.0
2014-11-11 10:55:00,86.05,86.06,86.05,86.06,1200.0,59.9105,59.9174,59.9105,59.9174,1200.0
2014-11-11 11:00:00,86.06,86.06,86.05,86.06,2100.0,59.9174,59.9174,59.9105,59.9174,2100.0
2014-11-11 11:05:00,86.06,86.08,86.02,86.02,72600.0,59.9174,59.9314,59.8896,59.8896,72600.0
2014-11-11 11:10:00,86.01,86.02,86.01,86.02,400.0,59.8826,59.8896,59.8826,59.8896,400.0
2014-11-11 11:15:00,86.02,86.03,86.01,86.01,3900.0,59.8896,59.8966,59.8826,59.8826,3900.0
2014-11-11 11:20:00,86.02,86.02,86.01,86.02,600.0,59.8896,59.8896,59.8826,59.8896,600.0
2014-11-11 11:25:00,86.02,86.02,86.02,86.02,400.0,59.8896,59.8896,59.8896,59.8896,400.0
2014-11-11 11:30:00,86.02,86.02,86.01,86.02,1500.0,59.8896,59.8896,59.8826,59.8896,1500.0
2014-11-11 11:35:00,86.02,86.02,86.01,86.02,600.0,59.8896,59.8896,59.8826,59.8896,600.0
2014-11-11 11:40:00,86.02,86.02,86.01,86.01,2000.0,59.8896,59.8896,59.8826,59.8826,2000.0
2014-11-11 11:45:00,86.01,86.02,86.01,86.01,900.0,59.8826,59.8896,59.8826,59.8826,900.0
2014-11-11 11:50:00,86.02,86.02,86.02,86.02,1900.0,59.8896,59.8896,59.8896,59.8896,1900.0
2014-11-11 11:55:00,86.01,86.09,86.01,86.04,16700.0,59.8826,59.9383,59.8826,59.9035,16700.0
2014-11-11 12:00:00,86.04,86.04,86.01,86.01,1200.0,59.9035,59.9035,59.8826,59.8826,1200.0
2014-11-11 12:05:00,86.02,86.02,86.01,86.02,5200.0,59.8896,59.8896,59.8826,59.8896,5200.0
2014-11-11 12:10:00,86.01,86.02,86.01,86.01,300.0,59.8826,59.8896,59.8826,59.8826,300.0
2014-11-11 12:15:00,86.02,86.03,86.01,86.01,16000.0,59.8896,59.8966,59.8826,59.8826,16000.0
2014-11-11 12:20:00,86.01,86.04,86.0,86.0,2400.0,59.8826,59.9035,59.8757,59.8757,2400.0
2014-11-11 12:25:00,86.01,86.01,86.01,86.01,400.0,59.8826,59.8826,59.8826,59.8826,400.0
2014-11-11 12:30:00,86.01,86.02,86.01,86.01,9900.0,59.8826,59.8896,59.8826,59.8826,9900.0
2014-11-11 12:35:00,86.02,86.02,86.02,86.02,200.0,59.8896,59.8896,59.8896,59.8896,200.0
2014-11-11 12:40:00,86.02,86.02,86.02,86.02,400.0,59.8896,59.8896,59.8896,59.8896,400.0
2014-11-11 12:45:00,86.01,86.02,86.01,86.01,600.0,59.8826,59.8896,59.8826,59.8826,600.0
2014-11-11 12:50:00,86.02,86.02,86.01,86.01,300.0,59.8896,59.8896,59.8826,59.8826,300.0
2014-11-11 12:55:00,86.01,86.01,86.0,86.01,2700.0,59.8826,59.8826,59.8757,59.8826,2700.0
2014-11-11 13:00:00,86.0,86.01,85.98,85.99,1900.0,59.8757,59.8826,59.8617,59.8687,1900.0
2014-11-11 13:05:00,85.99,85.99,85.96,85.97,1200.0,59.8687,59.8687,59.8478,59.8548,1200.0
2014-11-11 13:10:00,85.98,85.99,85.98,85.99,1500.0,59.8617,59.8687,59.8617,59.8687,1500.0
2014-11-11 13:15:00,85.98,85.99,85.97,85.97,500.0,59.8617,59.8687,59.8548,59.8548,500.0
2014-11-11 13:20:00,85.97,85.98,85.97,85.98,1300.0,59.8548,59.8617,59.8548,59.8617,1300.0
2014-11-11 13:25:00,85.98,85.98,85.98,85.98,0.0,59.8617,59.8617,59.8617,59.8617,0.0
2014-11-11 13:30:00,85.97,85.98,85.97,85.98,500.0,59.8548,59.8617,59.8548,59.8617,500.0
2014-11-11 13:35:00,85.99,85.99,85.96,85.97,900.0,59.8687,59.8687,59.8478,59.8548,900.0
2014-11-11 13:40:00,85.96,85.96,85.96,85.96,100.0,59.8478,59.8478,59.8478,59.8478,100.0
2014-11-11 13:45:00,85.97,85.97,85.96,85.97,1300.0,59.8548,59.8548,59.8478,59.8548,1300.0
2014-11-11 13:50:00,85.96,85.96,85.96,85.96,200.0,59.8478,59.8478,59.8478,59.8478,200.0
2014-11-11 13:55:00,85.97,85.99,85.97,85.98,1100.0,59.8548,59.8687,59.8548,59.8617,1100.0
2014-11-11 14:00:00,85.98,86.01,85.98,86.01,2400.0,59.8617,59.8826,59.8617,59.8826,2400.0
2014-11-11 14:05:00,85.99,86.01,85.98,85.99,3400.0,59.8687,59.8826,59.8617,59.8687,3400.0
2014-11-11 14:10:00,85.99,85.99,85.99,85.99,100.0,59.8687,59.8687,59.8687,59.8687,100.0
2014-11-11 14:15:00,86.03,86.03,86.0,86.01,2600.0,59.8966,59.8966,59.8757,59.8826,2600.0
2014-11-11 14:20:00,86.01,86.02,86.0,86.01,4200.0,59.8826,59.8896,59.8757,59.8826,4200.0
2014-11-11 14:25:00,86.01,86.01,86.01,86.01,100.0,59.8826,59.8826,59.8826,59.8826,100.0
2014-11-11 14:30:00,86.03,86.03,86.01,86.01,1200.0,59.8966,59.8966,59.8826,59.8826,1200.0
2014-11-11 14:35:00,86.03,86.03,86.02,86.02,700.0,59.8966,59.8966,59.8896,59.8896,700.0
2014-11-11 14:40:00,86.03,86.03,86.03,86.03,500.0,59.8966,59.8966,59.8966,59.8966,500.0
2014-11-11 14:45:00,86.01,86.03,86.0,86.03,11200.0,59.8826,59.8966,59.8757,59.8966,11200.0
2014-11-11 14:50:00,86.01,86.08,86.01,86.05,5100.0,59.8826,59.9314,59.8826,59.9105,5100.0
2014-11-11 14:55:00,86.04,86.04,86.03,86.03,700.0,59.9035,59.9035,59.8966,59.8966,700.0
2014-11-11 15:00:00,86.03,86.03,86.01,86.03,2600.0,59.8966,59.8966,59.8826,59.8966,2600.0
2014-11-11 15:05:00,86.06,86.06,85.99,86.05,2800.0,59.9174,59.9174,59.8687,59.9105,2800.0
2014-11-11 15:10:00,86.04,86.04,86.0,86.0,4600.0,59.9035,59.9035,59.8757,59.8757,4600.0
2014-11-11 15:15:00,86.02,86.05,86.0,86.05,3900.0,59.8896,59.9105,59.8757,59.9105,3900.0
2014-11-11 15:20:00,86.05,86.05,86.02,86.03,700.0,59.9105,59.9105,59.8896,59.8966,700.0
2014-11-11 15:25:00,86.04,86.04,86.02,86.04,1700.0,59.9035,59.9035,59.8896,59.9035,1700.0
2014-11-11 15:30:00,86.03,86.06,86.03,86.06,3400.0,59.8966,59.9174,59.8966,59.9174,3400.0
2014-11-11 15:35:00,86.05,86.07,86.03,86.04,7200.0,59.9105,59.9244,59.8966,59.9035,7200.0
2014-11-11 15:40:00,86.05,86.07,86.04,86.05,3300.0,59.9105,59.9244,59.9035,59.9105,3300.0
2014-11-11 15:45:00,86.02,86.03,86.01,86.02,1600.0,59.8896,59.8966,59.8826,59.8896,1600.0
2014-11-11 15:50:00,86.03,86.05,86.0,86.01,1400.0,59.8966,59.9105,59.8757,59.8826,1400.0
2014-11-11 15:55:00,86.04,86.08,86.01,86.04,3400.0,59.9035,59.9314,59.8826,59.9035,3400.0
2014-11-12 09:30:00,86.24,86.24,86.14,86.14,5100.0,60.0428,60.0428,59.9731,59.9731,5100.0
2014-11-12 09:35:00,86.25,86.25,86.25,86.25,100.0,60.0497,60.0497,60.0497,60.0497,100.0
2014-11-12 09:40:00,86.2,86.25,86.2,86.25,300.0,60.0149,60.0497,60.0149,60.0497,300.0
2014-11-12 09:45:00,86.26,86.27,86.25,86.27,1000.0,60.0567,60.0636,60.0497,60.0636,1000.0
2014-11-12 09:50:00,86.28,86.29,86.26,86.27,20400.0,60.0706,60.0776,60.0567,60.0636,20400.0
2014-11-12 09:55:00,86.27,86.27,86.27,86.27,500.0,60.0636,60.0636,60.0636,60.0636,500.0
2014-11-12 10:00:00,86.26,86.27,86.26,86.26,2900.0,60.0567,60.0636,60.0567,60.0567,2900.0
2014-11-12 10:05:00,86.26,86.27,86.25,86.27,400.0,60.0567,60.0636,60.0497,60.0636,400.0
2014-11-12 10:10:00,86.28,86.29,86.24,86.28,3600.0,60.0706,60.0776,60.0428,60.0706,3600.0
2014-11-12 10:15:00,86.27,86.27,86.27,86.27,600.0,60.0636,60.0636,60.0636,60.0636,600.0
2014-11-12 10:20:00,86.26,86.27,86.24,86.24,6200.0,60.0567,60.0636,60.0428,60.0428,6200.0
2014-11-12 10:25:00,86.25,86.27,86.24,86.24,600.0,60.0497,60.0636,60.0428,60.0428,600.0
2014-11-12 10:30:00,86.24,86.24,86.24,86.24,0.0,60.0428,60.0428,60.0428,60.0428,0.0
2014-11-12 10:35:00,86.24,86.24,86.24,86.24,0.0,60.0428,60.0428,60.0428,60.0428,0.0
2014-11-12 10:40:00,86.26,86.27,86.26,86.27,2600.0,60.0567,60.0636,60.0567,60.0636,2600.0
2014-11-12 10:45:00,86.27,86.27,86.27,86.27,0.0,60.0636,60.0636,60.0636,60.0636,0.0
2014-11-12 10:50:00,86.23,86.23,86.23,86.23,200.0,60.0358,60.0358,60.0358,60.0358,200.0
2014-11-12 10:55:00,86.22,86.22,86.22,86.22,100.0,60.0288,60.0288,60.0288,60.0288,100.0
2014-11-12 11:00:00,86.21,86.25,86.2,86.21,199600.0,60.0219,60.0497,60.0149,60.0219,199600.0
2014-11-12 11:05:00,86.2,86.23,86.2,86.23,1900.0,60.0149,60.0358,60.0149,60.0358,1900.0
2014-11-12 11:10:00,86.22,86.22,86.21,86.21,1600.0,60.0288,60.0288,60.0219,60.0219,1600.0
2014-11-12 11:15:00,86.2,86.22,86.2,86.21,1000.0,60.0149,60.0288,60.0149,60.0219,1000.0
2014-11-12 11:20:00,86.2,86.21,86.19,86.21,1100.0,60.0149,60.0219,60.008,60.0219,1100.0
2014-11-12 11:25:00,86.17,86.17,86.17,86.17,200.0,59.994,59.994,59.994,59.994,200.0
2014-11-12 11:30:00,86.16,86.16,86.16,86.16,1100.0,59.9871,59.9871,59.9871,59.9871,1100.0
2014-11-12 11:35:00,86.16,86.16,86.16,86.16,100.0,59.9871,59.9871,59.9871,59.9871,100.0
2014-11-12 11:40:00,86.2,86.2,86.2,86.2,100.0,60.0149,60.0149,60.0149,60.0149,100.0
2014-11-12 11:45:00,86.17,86.17,86.17,86.17,100.0,59.994,59.994,59.994,59.994,100.0
2014-11-12 11:50:00,86.19,86.19,86.18,86.19,2400.0,60.008,60.008,60.001,60.008,2400.0
2014-11-12 11:55:00,86.16,86.18,86.16,86.16,400.0,59.9871,60.001,59.9871,59.9871,400.0
2014-11-12 12:00:00,86.16,86.16,86.16,86.16,0.0,59.9871,59.9871,59.9871,59.9871,0.0
2014-11-12 12:05:00,86.16,86.16,86.16,86.16,1400.0,59.9871,59.9871,59.9871,59.9871,1400.0
2014-11-12 12:10:00,86.16,86.16,86.16,86.16,0.0,59.9871,59.9871,59.9871,59.9871,0.0
2014-11-12 12:15:00,86.16,86.16,86.16,86.16,5400.0,59.9871,59.9871,59.9871,59.9871,5400.0
2014-11-12 12:20:00,86.16,86.16,86.16,86.16,300.0,59.9871,59.9871,59.9871,59.9871,300.0
2014-11-12 12:25:00,86.16,86.18,86.15,86.18,4300.0,59.9871,60.001,59.9801,60.001,4300.0
2014-11-12 12:30:00,86.16,86.16,86.16,86.16,200.0,59.9871,59.9871,59.9871,59.9871,200.0
2014-11-12 12:35:00,86.16,86.16,86.16,86.16,0.0,59.9871,59.9871,59.9871,59.9871,0.0
2014-11-12 12:40:00,86.16,86.16,86.16,86.16,500.0,59.9871,59.9871,59.9871,59.9871,500.0
2014-11-12 12:45:00,86.15,86.15,86.15,86.15,200.0,59.9801,59.9801,59.9801,59.9801,200.0
2014-11-12 12:50:00,86.16,86.16,86.15,86.15,4500.0,59.9871,59.9871,59.9801,59.9801,4500.0
2014-11-12 12:55:00,86.13,86.14,86.12,86.12,9500.0,59.9662,59.9731,59.9592,59.9592,9500.0
2014-11-12 13:00:00,86.13,86.14,86.11,86.13,900.0,59.9662,59.9731,59.9523,59.9662,900.0
2014-11-12 13:05:00,86.13,86.13,86.12,86.12,300.0,59.9662,59.9662,59.9592,59.9592,300.0
2014-11-12 13:10:00,86.12,86.13,86.11,86.13,3300.0,59.9592,59.9662,59.9523,59.9662,3300.0
2014-11-12 13:15:00,86.12,86.13,86.11,86.12,7000.0,59.9592,59.9662,59.9523,59.9592,7000.0
2014-11-12 13:20:00,86.16,86.16,86.14,86.14,1100.0,59.9871,59.9871,59.9731,59.9731,1100.0
2014-11-12 13:25:00,86.13,86.13,86.11,86.13,500.0,59.9662,59.9662,59.9523,59.9662,500.0
2014-11-12 13:30:00,86.12,86.16,86.12,86.12,12700.0,59.9592,59.9871,59.9592,59.9592,12700.0
2014-11-12 13:35:00,86.12,86.12,86.12,86.12,0.0,59.9592,59.9592,59.9592,59.9592,0.0
2014-11-12 13:40:00,86.13,86.13,86.11,86.11,3300.0,59.9662,59.9662,59.9523,59.9523,3300.0
2014-11-12 13:45:00,86.1,86.1,86.07,86.07,2100.0,59.9453,59.9453,59.9244,59.9244,2100.0
2014-11-12 13:50:00,86.08,86.08,86.04,86.04,1400.0,59.9314,59.9314,59.9035,59.9035,1400.0
2014-11-12 13:55:00,86.07,86.09,86.07,86.09,700.0,59.9244,59.9383,59.9244,59.9383,700.0
2014-11-12 14:00:00,86.09,86.09,86.08,86.08,300.0,59.9383,59.9383,59.9314,59.9314,300.0
2014-11-12 14:05:00,86.08,86.09,86.08,86.08,3600.0,59.9314,59.9383,59.9314,59.9314,3600.0
2014-11-12 14:10:00,86.07,86.07,86.04,86.04,300.0,59.9244,59.9244,59.9035,59.9035,300.0
2014-11-12 14:15:00,86.07,86.08,86.07,86.07,1000.0,59.9244,59.9314,59.9244,59.9244,1000.0
2014-11-12 14:20:00,86.07,86.07,86.05,86.07,3400.0,59.9244,59.9244,59.9105,59.9244,3400.0
2014-11-12 14:25:00,86.07,86.08,86.07,86.07,4700.0,59.9244,59.9314,59.9244,59.9244,4700.0
2014-11-12 14:30:00,86.07,86.08,86.02,86.06,1800.0,59.9244,59.9314,59.8896,59.9174,1800.0
2014-11-12 14:35:00,86.07,86.07,86.07,86.07,200.0,59.9244,59.9244,59.9244,59.9244,200.0
2014-11-12 14:40:00,86.07,86.07,86.07,86.07,200.0,59.9244,59.9244,59.9244,59.9244,200.0
2014-11-12 14:45:00,86.09,86.1,86.09,86.1,900.0,59.9383,59.9453,59.9383,59.9453,900.0
2014-11-12 14:50:00,86.1,86.1,86.1,86.1,0.0,59.9453,59.9453,59.9453,59.9453,0.0
2014-11-12 14:55:00,86.1,86.12,86.06,86.06,7200.0,59.9453,59.9592,59.9174,59.9174,7200.0
2014-11-12 15:00:00,86.08,86.09,86.06,86.08,700.0,59.9314,59.9383,59.9174,59.9314,700.0
2014-11-12 15:05:00,86.06,86.08,86.06,86.08,500.0,59.9174,59.9314,59.9174,59.9314,500.0
2014-11-12 15:10:00,86.08,86.09,86.08,86.09,700.0,59.9314,59.9383,59.9314,59.9383,700.0
2014-11-12 15:15:00,86.06,86.09,86.06,86.09,3700.0,59.9174,59.9383,59.9174,59.9383,3700.0
2014-11-12 15:20:00,86.07,86.11,86.07,86.09,1500.0,59.9244,59.9523,59.9244,59.9383,1500.0
2014-11-12 15:25:00,86.11,86.11,86.07,86.07,400.0,59.9523,59.9523,59.9244,59.9244,400.0
2014-11-12 15:30:00,86.09,86.11,86.06,86.11,2900.0,59.9383,59.9523,59.9174,59.9523,2900.0
2014-11-12 15:35:00,86.09,86.09,86.09,86.09,200.0,59.9383,59.9383,59.9383,59.9383,200.0
2014-11-12 15:40:00,86.06,86.1,86.06,86.08,1900.0,59.9174,59.9453,59.9174,59.9314,1900.0
2014-11-12 15:45:00,86.09,86.09,86.05,86.05,2300.0,59.9383,59.9383,59.9105,59.9105,2300.0
2014-11-12 15:50:00,86.05,86.09,86.05,86.05,17400.0,59.9105,59.9383,59.9105,59.9105,17400.0
2014-11-12 15:55:00,86.05,86.1,86.05,86.07,19600.0,59.9105,59.9453,59.9105,59.9244,19600.0
2014-11-13 09:30:00,86.03,86.04,86.02,86.04,7200.0,59.8966,59.9035,59.8896,59.9035,7200.0
2014-11-13 09:35:00,86.05,86.12,86.04,86.07,2300.0,59.9105,59.9592,59.9035,59.9244,2300.0
2014-11-13 09:40:00,86.04,86.07,86.04,86.07,600.0,59.9035,59.9244,59.9035,59.9244,600.0
2014-11-13 09:45:00,86.05,86.13,86.05,86.08,1700.0,59.9105,59.9662,59.9105,59.9314,1700.0
2014-11-13 09:50:00,86.02,86.08,86.02,86.06,1900.0,59.8896,59.9314,59.8896,59.9174,1900.0
2014-11-13 09:55:00,86.02,86.09,86.02,86.05,1300.0,59.8896,59.9383,59.8896,59.9105,1300.0
2014-11-13 10:00:00,86.05,86.05,86.02,86.05,14200.0,59.9105,59.9105,59.8896,59.9105,14200.0
2014-11-13 10:05:00,86.05,86.05,86.05,86.05,2200.0,59.9105,59.9105,59.9105,59.9105,2200.0
2014-11-13 10:10:00,86.05,86.05,86.05,86.05,100.0,59.9105,59.9105,59.9105,59.9105,100.0
2014-11-13 10:15:00,86.04,86.05,86.04,86.05,500.0,59.9035,59.9105,59.9035,59.9105,500.0
2014-11-13 10:20:00,86.1,86.1,86.05,86.1,300.0,59.9453,59.9453,59.9105,59.9453,300.0
2014-11-13 10:25:00,86.09,86.09,86.08,86.08,400.0,59.9383,59.9383,59.9314,59.9314,400.0
2014-11-13 10:30:00,86.06,86.07,86.04,86.07,2600.0,59.9174,59.9244,59.9035,59.9244,2600.0
2014-11-13 10:35:00,86.05,86.05,86.04,86.05,2000.0,59.9105,59.9105,59.9035,59.9105,2000.0
2014-11-13 10:40:00,86.05,86.06,86.05,86.06,500.0,59.9105,59.9174,59.9105,59.9174,500.0
2014-11-13 10:45:00,86.06,86.06,86.06,86.06,100.0,59.9174,59.9174,59.9174,59.9174,100.0
2014-11-13 10:50:00,86.06,86.08,86.06,86.08,900.0,59.9174,59.9314,59.9174,59.9314,900.0
2014-11-13 10:55:00,86.05,86.09,86.05,86.09,1000.0,59.9105,59.9383,59.9105,59.9383,1000.0
2014-11-13 11:00:00,86.06,86.08,86.06,86.08,400.0,59.9174,59.9314,59.9174,59.9314,400.0
2014-11-13 11:05:00,86.08,86.08,86.07,86.07,2200.0,59.9314,59.9314,59.9244,59.9244,2200.0
2014-11-13 11:10:00,86.07,86.07,86.07,86.07,400.0,59.9244,59.9244,59.9244,59.9244,400.0
2014-11-13 11:15:00,86.08,86.08,86.05,86.06,11700.0,59.9314,59.9314,59.9105,59.9174,11700.0
2014-11-13 11:20:00,86.09,86.09,86.06,86.08,2500.0,59.9383,59.9383,59.9174,59.9314,2500.0
2014-11-13 11:25:00,86.09,86.09,86.09,86.09,200.0,59.9383,59.9383,59.9383,59.9383,200.0
2014-11-13 11:30:00,86.07,86.1,86.06,86.1,2300.0,59.9244,59.9453,59.9174,59.9453,2300.0
2014-11-13 11:35:00,86.06,86.1,86.06,86.06,1100.0,59.9174,59.9453,59.9174,59.9174,1100.0
2014-11-13 11:40:00,86.1,86.1,86.09,86.09,16500.0,59.9453,59.9453,59.9383,59.9383,16500.0
2014-11-13 11:45:00,86.08,86.09,86.08,86.09,800.0,59.9314,59.9383,59.9314,59.9383,800.0
2014-11-13 11:50:00,86.06,86.06,86.05,86.05,600.0,59.9174,59.9174,59.9105,59.9105,600.0
2014-11-13 11:55:00,86.05,86.05,86.03,86.03,2000.0,59.9105,59.9105,59.8966,59.8966,2000.0
2014-11-13 12:00:00,86.04,86.04,86.04,86.04,900.0,59.9035,59.9035,59.9035,59.9035,900.0
2014-11-13 12:05:00,86.04,86.05,86.04,86.04,900.0,59.9035,59.9105,59.9035,59.9035,900.0
2014-11-13 12:10:00,86.04,86.07,86.04,86.04,2600.0,59.9035,59.9244,59.9035,59.9035,2600.0
2014-11-13 12:15:00,86.04,86.08,86.04,86.08,700.0,59.9035,59.9314,59.9035,59.9314,700.0
2014-11-13 12:20:00,86.08,86.08,86.07,86.07,5400.0,59.9314,59.9314,59.9244,59.9244,5400.0
2014-11-13 12:25:00,86.08,86.08,86.08,86.08,100.0,59.9314,59.9314,59.9314,59.9314,100.0
2014-11-13 12:30:00,86.06,86.06,86.04,86.05,2400.0,59.9174,59.9174,59.9035,59.9105,2400.0
2014-11-13 12:35:00,86.04,86.05,86.04,86.04,1500.0,59.9035,59.9105,59.9035,59.9035,1500.0
2014-11-13 12:40:00,86.05,86.08,86.04,86.05,7900.0,59.9105,59.9314,59.9035,59.9105,7900.0
2014-11-13 12:45:00,86.04,86.05,86.03,86.04,2600.0,59.9035,59.9105,59.8966,59.9035,2600.0
2014-11-13 12:50:00,86.05,86.06,86.04,86.06,1800.0,59.9105,59.9174,59.9035,59.9174,1800.0
2014-11-13 12:55:00,86.05,86.07,86.04,86.04,5000.0,59.9105,59.9244,59.9035,59.9035,5000.0
2014-11-13 13:00:00,86.05,86.05,85.98,85.99,33700.0,59.9105,59.9105,59.8617,59.8687,33700.0
2014-11-13 13:05:00,86.02,86.02,85.96,86.0,400.0,59.8896,59.8896,59.8478,59.8757,400.0
2014-11-13 13:10:00,86.0,86.0,86.0,86.0,0.0,59.8757,59.8757,59.8757,59.8757,0.0
2014-11-13 13:15:00,85.99,85.99,85.99,85.99,200.0,59.8687,59.8687,59.8687,59.8687,200.0
2014-11-13 13:20:00,85.99,86.0,85.99,86.0,600.0,59.8687,59.8757,59.8687,59.8757,600.0
2014-11-13 13:25:00,86.0,86.0,85.99,85.99,1300.0,59.8757,59.8757,59.8687,59.8687,1300.0
2014-11-13 13:30:00,85.99,86.05,85.99,86.02,900.0,59.8687,59.9105,59.8687,59.8896,900.0
2014-11-13 13:35:00,86.01,86.05,86.01,86.04,2200.0,59.8826,59.9105,59.8826,59.9035,2200.0
2014-11-13 13:40:00,86.03,86.09,86.03,86.09,1600.0,59.8966,59.9383,59.8966,59.9383,1600.0
2014-11-13 13:45:00,86.09,86.09,86.0,86.0,1000.0,59.9383,59.9383,59.8757,59.8757,1000.0
2014-11-13 13:50:00,86.0,86.06,86.0,86.04,4700.0,59.8757,59.9174,59.8757,59.9035,4700.0
2014-11-13 13:55:00,86.08,86.08,86.08,86.08,100.0,59.9314,59.9314,59.9314,59.9314,100.0
2014-11-13 14:00:00,86.08,86.08,86.04,86.04,2000.0,59.9314,59.9314,59.9035,59.9035,2000.0
2014-11-13 14:05:00,86.05,86.06,86.04,86.06,4500.0,59.9105,59.9174,59.9035,59.9174,4500.0
2014-11-13 14:10:00,86.06,86.06,86.06,86.06,1000.0,59.9174,59.9174,59.9174,59.9174,1000.0
2014-11-13 14:15:00,86.06,86.06,86.01,86.06,6700.0,59.9174,59.9174,59.8826,59.9174,6700.0
2014-11-13 14:20:00,86.04,86.06,86.04,86.06,300.0,59.9035,59.9174,59.9035,59.9174,300.0
2014-11-13 14:25:00,86.06,86.06,86.05,86.05,800.0,59.9174,59.9174,59.9105,59.9105,800.0
2014-11-13 14:30:00,86.06,86.1,86.06,86.08,1400.0,59.9174,59.9453,59.9174,59.9314,1400.0
2014-11-13 14:35:00,86.1,86.11,86.06,86.06,1300.0,59.9453,59.9523,59.9174,59.9174,1300.0
2014-11-13 14:40:00,86.09,86.09,86.06,86.07,500.0,59.9383,59.9383,59.9174,59.9244,500.0
2014-11-13 14:45:00,86.09,86.1,86.06,86.1,2500.0,59.9383,59.9453,59.9174,59.9453,2500.0
2014-11-13 14:50:00,86.09,86.12,86.09,86.1,6300.0,59.9383,59.9592,59.9383,59.9453,6300.0
2014-11-13 14:55:00,86.09,86.11,86.09,86.11,700.0,59.9383,59.9523,59.9383,59.9523,700.0
2014-11-13 15:00:00,86.1,86.11,86.08,86.08,900.0,59.9453,59.9523,59.9314,59.9314,900.0
2014-11-13 15:05:00,86.09,86.09,86.08,86.09,400.0,59.9383,59.9383,59.9314,59.9383,400.0
2014-11-13 15:10:00,86.08,86.11,86.07,86.11,1400.0,59.9314,59.9523,59.9244,59.9523,1400.0
2014-11-13 15:15:00,86.1,86.1,86.04,86.08,2200.0,59.9453,59.9453,59.9035,59.9314,2200.0
2014-11-13 15:20:00,86.08,86.09,86.04,86.09,10100.0,59.9314,59.9383,59.9035,59.9383,10100.0
2014-11-13 15:25:00,86.08,86.08,86.04,86.07,1700.0,59.9314,59.9314,59.9035,59.9244,1700.0
2014-11-13 15:30:00,86.07,86.08,86.07,86.07,400.0,59.9244,59.9314,59.9244,59.9244,400.0
2014-11-13 15:35:00,86.08,86.09,86.07,86.08,1700.0,59.9314,59.9383,59.9244,59.9314,1700.0
2014-11-13 15:40:00,86.06,86.08,86.04,86.08,1400.0,59.9174,59.9314,59.9035,59.9314,1400.0
2014-11-13 15:45:00,86.04,86.09,86.04,86.09,2800.0,59.9035,59.9383,59.9035,59.9383,2800.0
2014-11-13 15:50:00,86.09,86.09,86.06,86.06,2800.0,59.9383,59.9383,59.9174,59.9174,2800.0
2014-11-13 15:55:00,86.08,86.09,85.96,85.96,3000.0,59.9314,59.9383,59.8478,59.8478,3000.0
2014-11-14 09:30:00,85.98,86.0,85.93,85.98,7400.0,59.8617,59.8757,59.8269,59.8617,7400.0
2014-11-14 09:35:00,85.99,85.99,85.95,85.99,1900.0,59.8687,59.8687,59.8409,59.8687,1900.0
2014-11-14 09:40:00,85.98,85.98,85.96,85.98,1800.0,59.8617,59.8617,59.8478,59.8617,1800.0
2014-11-14 09:45:00,85.98,85.98,85.98,85.98,300.0,59.8617,59.8617,59.8617,59.8617,300.0
2014-11-14 09:50:00,85.97,86.0,85.97,85.99,1200.0,59.8548,59.8757,59.8548,59.8687,1200.0
2014-11-14 09:55:00,86.02,86.03,86.02,86.02,1200.0,59.8896,59.8966,59.8896,59.8896,1200.0
2014-11-14 10:00:00,86.05,86.09,86.03,86.09,1500.0,59.9105,59.9383,59.8966,59.9383,1500.0
2014-11-14 10:05:00,86.09,86.09,85.96,86.09,5000.0,59.9383,59.9383,59.8478,59.9383,5000.0
2014-11-14 10:10:00,86.08,86.11,86.03,86.08,22200.0,59.9314,59.9523,59.8966,59.9314,22200.0
2014-11-14 10:15:00,86.09,86.09,86.06,86.06,1000.0,59.9383,59.9383,59.9174,59.9174,1000.0
2014-11-14 10:20:00,86.05,86.11,86.05,86.11,3900.0,59.9105,59.9523,59.9105,59.9523,3900.0
2014-11-14 10:25:00,86.11,86.11,86.06,86.06,1100.0,59.9523,59.9523,59.9174,59.9174,1100.0
2014-11-14 10:30:00,85.99,86.09,85.99,86.09,4500.0,59.8687,59.9383,59.8687,59.9383,4500.0
2014-11-14 10:35:00,86.09,86.1,86.09,86.1,3100.0,59.9383,59.9453,59.9383,59.9453,3100.0
2014-11-14 10:40:00,86.09,86.09,86.08,86.09,500.0,59.9383,59.9383,59.9314,59.9383,500.0
2014-11-14 10:45:00,86.08,86.08,86.06,86.08,1000.0,59.9314,59.9314,59.9174,59.9314,1000.0
2014-11-14 10:50:00,86.08,86.09,86.08,86.09,1800.0,59.9314,59.9383,59.9314,59.9383,1800.0
2014-11-14 10:55:00,86.06,86.07,86.06,86.06,1300.0,59.9174,59.9244,59.9174,59.9174,1300.0
2014-11-14 11:00:00,86.07,86.07,86.07,86.07,300.0,59.9244,59.9244,59.9244,59.9244,300.0
2014-11-14 11:05:00,86.01,86.07,86.01,86.07,2100.0,59.8826,59.9244,59.8826,59.9244,2100.0
2014-11-14 11:10:00,86.06,86.07,86.06,86.06,1400.0,59.9174,59.9244,59.9174,59.9174,1400.0
2014-11-14 11:15:00,86.06,86.06,86.06,86.06,100.0,59.9174,59.9174,59.9174,59.9174,100.0
2014-11-14 11:20:00,86.07,86.07,86.03,86.03,1200.0,59.9244,59.9244,59.8966,59.8966,1200.0
2014-11-14 11:25:00,86.03,86.03,86.03,86.03,0.0,59.8966,59.8966,59.8966,59.8966,0.0
2014-11-14 11:30:00,86.07,86.13,86.06,86.06,38100.0,59.9244,59.9662,59.9174,59.9174,38100.0
2014-11-14 11:35:00,86.06,86.06,86.06,86.06,1200.0,59.9174,59.9174,59.9174,59.9174,1200.0
2014-11-14 11:40:00,86.07,86.14,86.04,86.11,44700.0,59.9244,59.9731,59.9035,59.9523,44700.0
2014-11-14 11:45:00,86.12,86.13,86.06,86.07,4300.0,59.9592,59.9662,59.9174,59.9244,4300.0
2014-11-14 11:50:00,86.13,86.15,86.13,86.15,2000.0,59.9662,59.9801,59.9662,59.9801,2000.0
2014-11-14 11:55:00,86.14,86.17,86.14,86.16,3400.0,59.9731,59.994,59.9731,59.9871,3400.0
2014-11-14 12:00:00,86.17,86.19,86.16,86.17,2400.0,59.994,60.008,59.9871,59.994,2400.0
2014-11-14 12:05:00,86.19,86.2,86.14,86.17,26100.0,60.008,60.0149,59.9731,59.994,26100.0
2014-11-14 12:10:00,86.18,86.18,86.18,86.18,100.0,60.001,60.001,60.001,60.001,100.0
2014-11-14 12:15:00,86.2,86.2,86.19,86.2,3300.0,60.0149,60.0149,60.008,60.0149,3300.0
2014-11-14 12:20:00,86.22,86.22,86.17,86.22,2700.0,60.0288,60.0288,59.994,60.0288,2700.0
2014-11-14 12:25:00,86.21,86.21,86.2,86.2,400.0,60.0219,60.0219,60.0149,60.0149,400.0
2014-11-14 12:30:00,86.21,86.21,86.21,86.21,200.0,60.0219,60.0219,60.0219,60.0219,200.0
2014-11-14 12:35:00,86.18,86.18,86.17,86.18,1000.0,60.001,60.001,59.994,60.001,1000.0
2014-11-14 12:40:00,86.19,86.19,86.19,86.19,100.0,60.008,60.008,60.008,60.008,100.0
2014-11-14 12:45:00,86.17,86.2,86.17,86.2,300.0,59.994,60.0149,59.994,60.0149,300.0
2014-11-14 12:50:00,86.2,86.2,86.18,86.18,2200.0,60.0149,60.0149,60.001,60.001,2200.0
2014-11-14 12:55:00,86.17,86.19,86.16,86.17,4200.0,59.994,60.008,59.9871,59.994,4200.0
2014-11-14 13:00:00,86.17,86.2,86.17,86.2,11800.0,59.994,60.0149,59.994,60.0149,11800.0
2014-11-14 13:05:00,86.18,86.18,86.17,86.17,4800.0,60.001,60.001,59.994,59.994,4800.0
2014-11-14 13:10:00,86.17,86.2,86.17,86.17,6000.0,59.994,60.0149,59.994,59.994,6000.0
2014-11-14 13:15:00,86.22,86.22,86.17,86.17,3900.0,60.0288,60.0288,59.994,59.994,3900.0
2014-11-14 13:20:00,86.23,86.23,86.17,86.18,14700.0,60.0358,60.0358,59.994,60.001,14700.0
2014-11-14 13:25:00,86.21,86.22,86.17,86.18,4600.0,60.0219,60.0288,59.994,60.001,4600.0
2014-11-14 13:30:00,86.19,86.19,86.18,86.18,200.0,60.008,60.008,60.001,60.001,200.0
2014-11-14 13:35:00,86.17,86.19,86.17,86.19,1100.0,59.994,60.008,59.994,60.008,1100.0
2014-11-14 13:40:00,86.19,86.2,86.18,86.2,800.0,60.008,60.0149,60.001,60.0149,800.0
2014-11-14 13:45:00,86.2,86.2,86.17,86.2,500.0,60.0149,60.0149,59.994,60.0149,500.0
2014-11-14 13:50:00,86.2,86.2,86.18,86.2,1100.0,60.0149,60.0149,60.001,60.0149,1100.0
2014-11-14 13:55:00,86.18,86.18,86.17,86.17,1300.0,60.001,60.001,59.994,59.994,1300.0
2014-11-14 14:00:00,86.15,86.16,86.15,86.16,3800.0,59.9801,59.9871,59.9801,59.9871,3800.0
2014-11-14 14:05:00,86.16,86.17,86.15,86.16,8400.0,59.9871,59.994,59.9801,59.9871,8400.0
2014-11-14 14:10:00,86.17,86.17,86.15,86.15,9000.0,59.994,59.994,59.9801,59.9801,9000.0
2014-11-14 14:15:00,86.15,86.18,86.15,86.15,7400.0,59.9801,60.001,59.9801,59.9801,7400.0
2014-11-14 14:20:00,86.15,86.17,86.12,86.15,1700.0,59.9801,59.994,59.9592,59.9801,1700.0
2014-11-14 14:25:00,86.15,86.23,86.15,86.23,7400.0,59.9801,60.0358,59.9801,60.0358,7400.0
2014-11-14 14:30:00,86.17,86.19,86.12,86.18,5900.0,59.994,60.008,59.9592,60.001,5900.0
2014-11-14 14:35:00,86.16,86.19,86.16,86.17,1500.0,59.9871,60.008,59.9871,59.994,1500.0
2014-11-14 14:40:00,86.19,86.19,86.17,86.17,2100.0,60.008,60.008,59.994,59.994,2100.0
2014-11-14 14:45:00,86.17,86.21,86.17,86.21,5700.0,59.994,60.0219,59.994,60.0219,5700.0
2014-11-14 14:50:00,86.2,86.21,86.18,86.18,1700.0,60.0149,60.0219,60.001,60.001,1700.0
2014-11-14 14:55:00,86.16,86.21,86.16,86.19,2500.0,59.9871,60.0219,59.9871,60.008,2500.0
2014-11-14 15:00:00,86.19,86.19,86.19,86.19,0.0,60.008,60.008,60.008,60.008,0.0
2014-11-14 15:05:00,86.17,86.17,86.17,86.17,300.0,59.994,59.994,59.994,59.994,300.0
2014-11-14 15:10:00,86.17,86.19,86.17,86.17,12000.0,59.994,60.008,59.994,59.994,12000.0
2014-11-14 15:15:00,86.17,86.22,86.17,86.2,4600.0,59.994,60.0288,59.994,60.0149,4600.0
2014-11-14 15:20:00,86.19,86.24,86.19,86.2,900.0,60.008,60.0428,60.008,60.0149,900.0
2014-11-14 15:25:00,86.2,86.21,86.19,86.19,2400.0,60.0149,60.0219,60.008,60.008,2400.0
2014-11-14 15:30:00,86.18,86.18,86.16,86.17,3700.0,60.001,60.001,59.9871,59.994,3700.0
2014-11-14 15:35:00,86.19,86.21,86.18,86.18,2000.0,60.008,60.0219,60.001,60.001,2000.0
2014-11-14 15:40:00,86.2,86.2,86.17,86.18,900.0,60.0149,60.0149,59.994,60.001,900.0
2014-11-14 15:45:00,86.17,86.19,86.17,86.18,4200.0,59.994,60.008,59.994,60.001,4200.0
2014-11-14 15:50:00,86.19,86.22,86.16,86.21,5300.0,60.008,60.0288,59.9871,60.0219,5300.0
2014-11-14 15:55:00,86.17,86.22,86.17,86.18,2200.0,59.994,60.0288,59.994,60.001,2200.0
2014-11-17 09:30:00,86.22,86.23,86.21,86.21,21600.0,60.0288,60.0358,60.0219,60.0219,21600.0
2014-11-17 09:35:00,86.2,86.2,86.17,86.17,7600.0,60.0149,60.0149,59.994,59.994,7600.0
2014-11-17 09:40:00,86.16,86.17,86.15,86.15,2200.0,59.9871,59.994,59.9801,59.9801,2200.0
2014-11-17 09:45:00,86.15,86.15,86.15,86.15,800.0,59.9801,59.9801,59.9801,59.9801,800.0
2014-11-17 09:50:00,86.12,86.12,86.05,86.12,190000.0,59.9592,59.9592,59.9105,59.9592,190000.0
2014-11-17 09:55:00,86.1,86.1,86.1,86.1,400.0,59.9453,59.9453,59.9453,59.9453,400.0
2014-11-17 10:00:00,86.05,86.09,86.04,86.04,8600.0,59.9105,59.9383,59.9035,59.9035,8600.0
2014-11-17 10:05:00,86.15,86.15,86.01,86.11,600.0,59.9801,59.9801,59.8826,59.9523,600.0
2014-11-17 10:10:00,86.09,86.13,86.09,86.13,1800.0,59.9383,59.9662,59.9383,59.9662,1800.0
2014-11-17 10:15:00,86.04,86.07,86.01,86.01,2600.0,59.9035,59.9244,59.8826,59.8826,2600.0
2014-11-17 10:20:00,86.05,86.08,86.01,86.01,1600.0,59.9105,59.9314,59.8826,59.8826,1600.0
2014-11-17 10:25:00,86.0,86.04,86.0,86.01,2000.0,59.8757,59.9035,59.8757,59.8826,2000.0
2014-11-17 10:30:00,86.06,86.06,86.01,86.01,3400.0,59.9174,59.9174,59.8826,59.8826,3400.0
2014-11-17 10:35:00,86.01,86.03,86.01,86.03,4000.0,59.8826,59.8966,59.8826,59.8966,4000.0
2014-11-17 10:40:00,86.03,86.05,86.0,86.0,13000.0,59.8966,59.9105,59.8757,59.8757,13000.0
2014-11-17 10:45:00,86.0,86.05,85.99,86.03,4800.0,59.8757,59.9105,59.8687,59.8966,4800.0
2014-11-17 10:50:00,86.0,86.11,86.0,86.04,10200.0,59.8757,59.9523,59.8757,59.9035,10200.0
2014-11-17 10:55:00,86.02,86.06,86.02,86.04,3200.0,59.8896,59.9174,59.8896,59.9035,3200.0
2014-11-17 11:00:00,86.05,86.06,86.05,86.06,1400.0,59.9105,59.9174,59.9105,59.9174,1400.0
2014-11-17 11:05:00,86.09,86.09,86.07,86.07,1800.0,59.9383,59.9383,59.9244,59.9244,1800.0
2014-11-17 11:10:00,86.04,86.1,86.04,86.05,9400.0,59.9035,59.9453,59.9035,59.9105,9400.0
2014-11-17 11:15:00,86.05,86.05,86.0,86.0,1000.0,59.9105,59.9105,59.8757,59.8757,1000.0
2014-11-17 11:20:00,86.03,86.12,86.01,86.01,4800.0,59.8966,59.9592,59.8826,59.8826,4800.0
2014-11-17 11:25:00,86.02,86.08,85.99,86.01,9000.0,59.8896,59.9314,59.8687,59.8826,9000.0
2014-11-17 11:30:00,86.01,86.06,85.99,85.99,6200.0,59.8826,59.9174,59.8687,59.8687,6200.0
2014-11-17 11:35:00,85.99,86.0,85.97,86.0,10600.0,59.8687,59.8757,59.8548,59.8757,10600.0
2014-11-17 11:40:00,86.01,86.03,86.01,86.03,11600.0,59.8826,59.8966,59.8826,59.8966,11600.0
2014-11-17 11:45:00,86.03,86.03,86.02,86.02,3600.0,59.8966,59.8966,59.8896,59.8896,3600.0
2014-11-17 11:50:00,86.02,86.05,86.02,86.05,8000.0,59.8896,59.9105,59.8896,59.9105,8000.0
2014-11-17 11:55:00,86.05,86.05,86.03,86.03,15000.0,59.9105,59.9105,59.8966,59.8966,15000.0
2014-11-17 12:00:00,86.05,86.05,86.0,86.0,4400.0,59.9105,59.9105,59.8757,59.8757,4400.0
2014-11-17 12:05:00,86.01,86.05,86.0,86.0,11200.0,59.8826,59.9105,59.8757,59.8757,11200.0
2014-11-17 12:10:00,86.0,86.05,85.97,86.02,11200.0,59.8757,59.9105,59.8548,59.8896,11200.0
2014-11-17 12:15:00,86.01,86.01,86.01,86.01,800.0,59.8826,59.8826,59.8826,59.8826,800.0
2014-11-17 12:20:00,85.98,85.98,85.98,85.98,1400.0,59.8617,59.8617,59.8617,59.8617,1400.0
2014-11-17 12:25:00,85.98,85.98,85.98,85.98,200.0,59.8617,59.8617,59.8617,59.8617,200.0
2014-11-17 12:30:00,85.99,86.02,85.99,86.0,16200.0,59.8687,59.8896,59.8687,59.8757,16200.0
2014-11-17 12:35:00,85.99,86.0,85.98,85.98,28000.0,59.8687,59.8757,59.8617,59.8617,28000.0
2014-11-17 12:40:00,85.99,85.99,85.98,85.99,23200.0,59.8687,59.8687,59.8617,59.8687,23200.0
2014-11-17 12:45:00,85.99,86.07,85.99,86.05,92600.0,59.8687,59.9244,59.8687,59.9105,92600.0
2014-11-17 12:50:00,86.03,86.04,86.02,86.02,2800.0,59.8966,59.9035,59.8896,59.8896,2800.0
2014-11-17 12:55:00,86.02,86.02,86.02,86.02,0.0,59.8896,59.8896,59.8896,59.8896,0.0
2014-11-17 13:00:00,86.02,86.03,86.01,86.03,4000.0,59.8896,59.8966,59.8826,59.8966,4000.0
2014-11-17 13:05:00,86.03,86.06,86.03,86.05,1400.0,59.8966,59.9174,59.8966,59.9105,1400.0
2014-11-17 13:10:00,86.05,86.05,86.05,86.05,1000.0,59.9105,59.9105,59.9105,59.9105,1000.0
2014-11-17 13:15:00,86.05,86.05,86.04,86.04,1400.0,59.9105,59.9105,59.9035,59.9035,1400.0
2014-11-17 13:20:00,86.02,86.04,86.02,86.03,1800.0,59.8896,59.9035,59.8896,59.8966,1800.0
2014-11-17 13:25:00,86.03,86.03,86.01,86.02,1000.0,59.8966,59.8966,59.8826,59.8896,1000.0
2014-11-17 13:30:00,86.02,86.02,86.02,86.02,0.0,59.8896,59.8896,59.8896,59.8896,0.0
2014-11-17 13:35:00,86.0,86.01,86.0,86.0,2600.0,59.8757,59.8826,59.8757,59.8757,2600.0
2014-11-17 13:40:00,86.01,86.03,86.01,86.03,1600.0,59.8826,59.8966,59.8826,59.8966,1600.0
2014-11-17 13:45:00,86.02,86.04,86.02,86.02,800.0,59.8896,59.9035,59.8896,59.8896,800.0
2014-11-17 13:50:00,86.05,86.05,86.0,86.0,800.0,59.9105,59.9105,59.8757,59.8757,800.0
2014-11-17 13:55:00,86.05,86.05,85.96,85.97,11800.0,59.9105,59.9105,59.8478,59.8548,11800.0
2014-11-17 14:00:00,85.97,86.02,85.96,86.02,8000.0,59.8548,59.8896,59.8478,59.8896,8000.0
2014-11-17 14:05:00,86.01,86.01,86.01,86.01,200.0,59.8826,59.8826,59.8826,59.8826,200.0
2014-11-17 14:10:00,86.02,86.02,85.97,86.02,3200.0,59.8896,59.8896,59.8548,59.8896,3200.0
2014-11-17 14:15:00,85.99,85.99,85.99,85.99,400.0,59.8687,59.8687,59.8687,59.8687,400.0
2014-11-17 14:20:00,86.01,86.01,85.98,85.99,5800.0,59.8826,59.8826,59.8617,59.8687,5800.0
2014-11-17 14:25:00,85.98,85.99,85.98,85.99,3800.0,59.8617,59.8687,59.8617,59.8687,3800.0
2014-11-17 14:30:00,85.99,86.0,85.96,86.0,8400.0,59.8687,59.8757,59.8478,59.8757,8400.0
2014-11-17 14:35:00,85.97,86.0,85.97,86.0,1800.0,59.8548,59.8757,59.8548,59.8757,1800.0
2014-11-17 14:40:00,85.98,85.99,85.95,85.96,3000.0,59.8617,59.8687,59.8409,59.8478,3000.0
2014-11-17 14:45:00,85.95,85.99,85.94,85.96,7000.0,59.8409,59.8687,59.8339,59.8478,7000.0
2014-11-17 14:50:00,85.94,85.98,85.92,85.96,5200.0,59.8339,59.8617,59.82,59.8478,5200.0
2014-11-17 14:55:00,85.96,85.96,85.96,85.96,0.0,59.8478,59.8478,59.8478,59.8478,0.0
2014-11-17 15:00:00,85.93,85.93,85.93,85.93,200.0,59.8269,59.8269,59.8269,59.8269,200.0
2014-11-17 15:05:00,85.92,85.92,85.92,85.92,3200.0,59.82,59.82,59.82,59.82,3200.0
2014-11-17 15:10:00,85.9,85.93,85.88,85.92,24000.0,59.806,59.8269,59.7921,59.82,24000.0
2014-11-17 15:15:00,85.92,85.93,85.91,85.91,800.0,59.82,59.8269,59.813,59.813,800.0
2014-11-17 15:20:00,85.92,85.92,85.92,85.92,1200.0,59.82,59.82,59.82,59.82,1200.0
2014-11-17 15:25:00,85.91,85.94,85.87,85.94,25000.0,59.813,59.8339,59.7852,59.8339,25000.0
2014-11-17 15:30:00,85.91,85.94,85.9,85.92,2600.0,59.813,59.8339,59.806,59.82,2600.0
2014-11-17 15:35:00,85.91,85.94,85.91,85.94,1600.0,59.813,59.8339,59.813,59.8339,1600.0
2014-11-17 15:40:00,85.92,85.94,85.91,85.94,2400.0,59.82,59.8339,59.813,59.8339,2400.0
2014-11-17 15:45:00,85.94,85.94,85.87,85.9,5800.0,59.8339,59.8339,59.7852,59.806,5800.0
2014-11-17 15:50:00,85.88,85.94,85.87,85.93,34600.0,59.7921,59.8339,59.7852,59.8269,34600.0
2014-11-17 15:55:00,85.92,85.93,85.9,85.91,6600.0,59.82,59.8269,59.806,59.813,6600.0
2014-11-18 09:30:00,85.98,85.98,85.98,85.98,3400.0,59.8617,59.8617,59.8617,59.8617,3400.0
2014-11-18 09:35:00,85.99,86.0,85.99,85.99,200.0,59.8687,59.8757,59.8687,59.8687,200.0
2014-11-18 09:40:00,86.03,86.05,85.99,86.01,2000.0,59.8966,59.9105,59.8687,59.8826,2000.0
2014-11-18 09:45:00,86.01,86.06,85.99,85.99,500.0,59.8826,59.9174,59.8687,59.8687,500.0
2014-11-18 09:50:00,86.05,86.06,86.0,86.0,500.0,59.9105,59.9174,59.8757,59.8757,500.0
2014-11-18 09:55:00,86.05,86.05,86.02,86.05,700.0,59.9105,59.9105,59.8896,59.9105,700.0
2014-11-18 10:00:00,86.05,86.09,86.03,86.05,13800.0,59.9105,59.9383,59.8966,59.9105,13800.0
2014-11-18 10:05:00,86.05,86.05,86.01,86.01,9900.0,59.9105,59.9105,59.8826,59.8826,9900.0
2014-11-18 10:10:00,86.01,86.01,86.01,86.01,0.0,59.8826,59.8826,59.8826,59.8826,0.0
2014-11-18 10:15:00,86.05,86.05,86.01,86.01,3800.0,59.9105,59.9105,59.8826,59.8826,3800.0
2014-11-18 10:20:00,86.13,86.13,86.02,86.06,2800.0,59.9662,59.9662,59.8896,59.9174,2800.0
2014-11-18 10:25:00,86.06,86.07,86.05,86.06,1600.0,59.9174,59.9244,59.9105,59.9174,1600.0
2014-11-18 10:30:00,86.06,86.07,86.05,86.06,400.0,59.9174,59.9244,59.9105,59.9174,400.0
2014-11-18 10:35:00,86.09,86.09,86.05,86.05,1200.0,59.9383,59.9383,59.9105,59.9105,1200.0
2014-11-18 10:40:00,86.07,86.08,86.04,86.08,21500.0,59.9244,59.9314,59.9035,59.9314,21500.0
2014-11-18 10:45:00,86.07,86.07,86.03,86.03,200.0,59.9244,59.9244,59.8966,59.8966,200.0
2014-11-18 10:50:00,86.04,86.07,86.04,86.06,1300.0,59.9035,59.9244,59.9035,59.9174,1300.0
2014-11-18 10:55:00,86.03,86.08,85.99,86.08,2000.0,59.8966,59.9314,59.8687,59.9314,2000.0
2014-11-18 11:00:00,86.08,86.08,86.06,86.06,200.0,59.9314,59.9314,59.9174,59.9174,200.0
2014-11-18 11:05:00,86.05,86.08,86.05,86.08,200.0,59.9105,59.9314,59.9105,59.9314,200.0
2014-11-18 11:10:00,86.08,86.08,86.07,86.08,100.0,59.9314,59.9314,59.9244,59.9314,100.0
2014-11-18 11:15:00,86.02,86.02,86.02,86.02,300.0,59.8896,59.8896,59.8896,59.8896,300.0
2014-11-18 11:20:00,86.02,86.02,86.02,86.02,0.0,59.8896,59.8896,59.8896,59.8896,0.0
2014-11-18 11:25:00,86.02,86.02,86.02,86.02,100.0,59.8896,59.8896,59.8896,59.8896,100.0
2014-11-18 11:30:00,86.05,86.05,86.02,86.03,2300.0,59.9105,59.9105,59.8896,59.8966,2300.0
2014-11-18 11:35:00,86.05,86.05,86.01,86.02,4300.0,59.9105,59.9105,59.8826,59.8896,4300.0
2014-11-18 11:40:00,86.04,86.04,86.01,86.02,800.0,59.9035,59.9035,59.8826,59.8896,800.0
2014-11-18 11:45:00,86.01,86.02,86.01,86.02,700.0,59.8826,59.8896,59.8826,59.8896,700.0
2014-11-18 11:50:00,86.03,86.03,86.02,86.02,500.0,59.8966,59.8966,59.8896,59.8896,500.0
2014-11-18 11:55:00,86.06,86.06,86.03,86.03,200.0,59.9174,59.9174,59.8966,59.8966,200.0
2014-11-18 12:00:00,86.07,86.07,86.0,86.01,5900.0,59.9244,59.9244,59.8757,59.8826,5900.0
2014-11-18 12:05:00,86.02,86.02,86.01,86.01,4300.0,59.8896,59.8896,59.8826,59.8826,4300.0
2014-11-18 12:10:00,86.01,86.02,86.01,86.02,400.0,59.8826,59.8896,59.8826,59.8896,400.0
2014-11-18 12:15:00,86.02,86.02,86.02,86.02,0.0,59.8896,59.8896,59.8896,59.8896,0.0
2014-11-18 12:20:00,86.02,86.02,86.01,86.02,300.0,59.8896,59.8896,59.8826,59.8896,300.0
2014-11-18 12:25:00,86.02,86.02,86.01,86.02,500.0,59.8896,59.8896,59.8826,59.8896,500.0
2014-11-18 12:30:00,86.02,86.02,86.01,86.01,800.0,59.8896,59.8896,59.8826,59.8826,800.0
2014-11-18 12:35:00,86.02,86.02,86.01,86.01,300.0,59.8896,59.8896,59.8826,59.8826,300.0
2014-11-18 12:40:00,86.03,86.05,86.03,86.05,300.0,59.8966,59.9105,59.8966,59.9105,300.0
2014-11-18 12:45:00,86.01,86.03,86.01,86.01,600.0,59.8826,59.8966,59.8826,59.8826,600.0
2014-11-18 12:50:00,86.03,86.05,86.01,86.01,4000.0,59.8966,59.9105,59.8826,59.8826,4000.0
2014-11-18 12:55:00,86.05,86.05,85.98,86.0,1500.0,59.9105,59.9105,59.8617,59.8757,1500.0
2014-11-18 13:00:00,85.98,86.03,85.94,85.98,3700.0,59.8617,59.8966,59.8339,59.8617,3700.0
2014-11-18 13:05:00,85.98,86.03,85.95,85.96,2700.0,59.8617,59.8966,59.8409,59.8478,2700.0
2014-11-18 13:10:00,85.95,86.07,85.95,86.04,7800.0,59.8409,59.9244,59.8409,59.9035,7800.0
2014-11-18 13:15:00,86.01,86.04,85.96,85.96,2000.0,59.8826,59.9035,59.8478,59.8478,2000.0
2014-11-18 13:20:00,86.01,86.01,85.98,85.98,1200.0,59.8826,59.8826,59.8617,59.8617,1200.0
2014-11-18 13:25:00,86.0,86.0,85.98,85.98,2100.0,59.8757,59.8757,59.8617,59.8617,2100.0
2014-11-18 13:30:00,85.98,86.01,85.98,86.01,1900.0,59.8617,59.8826,59.8617,59.8826,1900.0
2014-11-18 13:35:00,85.99,86.0,85.97,85.98,800.0,59.8687,59.8757,59.8548,59.8617,800.0
2014-11-18 13:40:00,86.0,86.03,85.96,85.96,3500.0,59.8757,59.8966,59.8478,59.8478,3500.0
2014-11-18 13:45:00,85.96,86.0,85.96,85.99,1400.0,59.8478,59.8757,59.8478,59.8687,1400.0
2014-11-18 13:50:00,85.97,86.03,85.97,86.01,8800.0,59.8548,59.8966,59.8548,59.8826,8800.0
2014-11-18 13:55:00,86.01,86.04,86.01,86.01,5100.0,59.8826,59.9035,59.8826,59.8826,5100.0
2014-11-18 14:00:00,86.0,86.02,86.0,86.0,1000.0,59.8757,59.8896,59.8757,59.8757,1000.0
2014-11-18 14:05:00,86.0,86.0,85.97,85.97,2300.0,59.8757,59.8757,59.8548,59.8548,2300.0
2014-11-18 14:10:00,85.97,86.01,85.97,85.98,1000.0,59.8548,59.8826,59.8548,59.8617,1000.0
2014-11-18 14:15:00,85.98,86.01,85.98,85.98,1200.0,59.8617,59.8826,59.8617,59.8617,1200.0
2014-11-18 14:20:00,85.98,85.99,85.98,85.98,600.0,59.8617,59.8687,59.8617,59.8617,600.0
2014-11-18 14:25:00,85.99,86.02,85.99,85.99,1100.0,59.8687,59.8896,59.8687,59.8687,1100.0
2014-11-18 14:30:00,86.0,86.04,86.0,86.04,1200.0,59.8757,59.9035,59.8757,59.9035,1200.0
2014-11-18 14:35:00,86.0,86.02,86.0,86.01,300.0,59.8757,59.8896,59.8757,59.8826,300.0
2014-11-18 14:40:00,86.01,86.01,86.01,86.01,300.0,59.8826,59.8826,59.8826,59.8826,300.0
2014-11-18 14:45:00,86.01,86.01,86.01,86.01,500.0,59.8826,59.8826,59.8826,59.8826,500.0
2014-11-18 14:50:00,86.02,86.04,85.98,86.02,13000.0,59.8896,59.9035,59.8617,59.8896,13000.0
2014-11-18 14:55:00,86.01,86.02,86.0,86.0,5000.0,59.8826,59.8896,59.8757,59.8757,5000.0
2014-11-18 15:00:00,86.01,86.02,86.0,86.02,2400.0,59.8826,59.8896,59.8757,59.8896,2400.0
2014-11-18 15:05:00,86.02,86.03,86.01,86.02,1600.0,59.8896,59.8966,59.8826,59.8896,1600.0
2014-11-18 15:10:00,86.03,86.03,86.01,86.01,800.0,59.8966,59.8966,59.8826,59.8826,800.0
2014-11-18 15:15:00,86.03,86.03,86.02,86.02,1600.0,59.8966,59.8966,59.8896,59.8896,1600.0
2014-11-18 15:20:00,86.06,86.07,86.04,86.04,1600.0,59.9174,59.9244,59.9035,59.9035,1600.0
2014-11-18 15:25:00,86.07,86.08,86.04,86.07,900.0,59.9244,59.9314,59.9035,59.9244,900.0
2014-11-18 15:30:00,86.07,86.07,86.0,86.0,3100.0,59.9244,59.9244,59.8757,59.8757,3100.0
2014-11-18 15:35:00,86.02,86.04,86.0,86.03,8800.0,59.8896,59.9035,59.8757,59.8966,8800.0
2014-11-18 15:40:00,86.01,86.04,86.0,86.02,9800.0,59.8826,59.9035,59.8757,59.8896,9800.0
2014-11-18 15:45:00,86.02,86.04,86.01,86.01,16200.0,59.8896,59.9035,59.8826,59.8826,16200.0
2014-11-18 15:50:00,86.01,86.03,86.0,86.01,3500.0,59.8826,59.8966,59.8757,59.8826,3500.0
2014-11-18 15:55:00,86.02,86.02,85.95,85.97,65200.0,59.8896,59.8896,59.8409,59.8548,65200.0
2014-11-19 09:30:00,85.75,85.82,85.6,85.81,12700.0,59.7016,59.7503,59.5972,59.7434,12700.0
2014-11-19 09:35:00,85.8,85.81,85.78,85.81,2100.0,59.7364,59.7434,59.7225,59.7434,2100.0
2014-11-19 09:40:00,85.81,85.81,85.77,85.77,3200.0,59.7434,59.7434,59.7155,59.7155,3200.0
2014-11-19 09:45:00,85.8,85.83,85.79,85.83,400.0,59.7364,59.7573,59.7295,59.7573,400.0
2014-11-19 09:50:00,85.77,85.83,85.76,85.83,7100.0,59.7155,59.7573,59.7086,59.7573,7100.0
2014-11-19 09:55:00,85.75,85.81,85.75,85.78,600.0,59.7016,59.7434,59.7016,59.7225,600.0
2014-11-19 10:00:00,85.81,85.83,85.78,85.83,2500.0,59.7434,59.7573,59.7225,59.7573,2500.0
2014-11-19 10:05:00,85.85,85.87,85.84,85.86,1100.0,59.7712,59.7852,59.7643,59.7782,1100.0
2014-11-19 10:10:00,85.83,85.85,85.81,85.81,300.0,59.7573,59.7712,59.7434,59.7434,300.0
2014-11-19 10:15:00,85.84,85.87,85.76,85.84,16300.0,59.7643,59.7852,59.7086,59.7643,16300.0
2014-11-19 10:20:00,85.84,85.84,85.84,85.84,0.0,59.7643,59.7643,59.7643,59.7643,0.0
2014-11-19 10:25:00,85.75,85.84,85.75,85.84,4600.0,59.7016,59.7643,59.7016,59.7643,4600.0
2014-11-19 10:30:00,85.8,85.84,85.79,85.8,15700.0,59.7364,59.7643,59.7295,59.7364,15700.0
2014-11-19 10:35:00,85.79,85.79,85.74,85.76,6400.0,59.7295,59.7295,59.6946,59.7086,6400.0
2014-11-19 10:40:00,85.76,85.76,85.76,85.76,0.0,59.7086,59.7086,59.7086,59.7086,0.0
2014-11-19 10:45:00,85.77,85.78,85.76,85.77,400.0,59.7155,59.7225,59.7086,59.7155,400.0
2014-11-19 10:50:00,85.75,85.78,85.75,85.78,1100.0,59.7016,59.7225,59.7016,59.7225,1100.0
2014-11-19 10:55:00,85.79,85.79,85.78,85.79,400.0,59.7295,59.7295,59.7225,59.7295,400.0
2014-11-19 11:00:00,85.77,85.8,85.77,85.8,700.0,59.7155,59.7364,59.7155,59.7364,700.0
2014-11-19 11:05:00,85.8,85.8,85.8,85.8,0.0,59.7364,59.7364,59.7364,59.7364,0.0
2014-11-19 11:10:00,85.8,85.8,85.8,85.8,0.0,59.7364,59.7364,59.7364,59.7364,0.0
2014-11-19 11:15:00,85.77,85.8,85.76,85.76,2600.0,59.7155,59.7364,59.7086,59.7086,2600.0
2014-11-19 11:20:00,85.76,85.77,85.76,85.77,200.0,59.7086,59.7155,59.7086,59.7155,200.0
2014-11-19 11:25:00,85.77,85.81,85.76,85.8,700.0,59.7155,59.7434,59.7086,59.7364,700.0
2014-11-19 11:30:00,85.75,85.76,85.7,85.7,500.0,59.7016,59.7086,59.6668,59.6668,500.0
2014-11-19 11:35:00,85.7,85.75,85.7,85.75,1300.0,59.6668,59.7016,59.6668,59.7016,1300.0
2014-11-19 11:40:00,85.76,85.76,85.7,85.73,700.0,59.7086,59.7086,59.6668,59.6877,700.0
2014-11-19 11:45:00,85.77,85.81,85.71,85.74,2800.0,59.7155,59.7434,59.6738,59.6946,2800.0
2014-11-19 11:50:00,85.73,85.79,85.7,85.77,1900.0,59.6877,59.7295,59.6668,59.7155,1900.0
2014-11-19 11:55:00,85.77,85.79,85.73,85.73,500.0,59.7155,59.7295,59.6877,59.6877,500.0
2014-11-19 12:00:00,85.78,85.79,85.77,85.79,600.0,59.7225,59.7295,59.7155,59.7295,600.0
2014-11-19 12:05:00,85.76,85.77,85.74,85.77,900.0,59.7086,59.7155,59.6946,59.7155,900.0
2014-11-19 12:10:00,85.78,85.78,85.78,85.78,300.0,59.7225,59.7225,59.7225,59.7225,300.0
2014-11-19 12:15:00,85.79,85.8,85.79,85.79,700.0,59.7295,59.7364,59.7295,59.7295,700.0
2014-11-19 12:20:00,85.82,85.82,85.77,85.81,3000.0,59.7503,59.7503,59.7155,59.7434,3000.0
2014-11-19 12:25:00,85.79,85.81,85.78,85.79,2700.0,59.7295,59.7434,59.7225,59.7295,2700.0
2014-11-19 12:30:00,85.78,85.79,85.77,85.78,400.0,59.7225,59.7295,59.7155,59.7225,400.0
2014-11-19 12:35:00,85.77,85.78,85.77,85.77,200.0,59.7155,59.7225,59.7155,59.7155,200.0
2014-11-19 12:40:00,85.82,85.82,85.76,85.77,4400.0,59.7503,59.7503,59.7086,59.7155,4400.0
2014-11-19 12:45:00,85.77,85.77,85.76,85.76,1000.0,59.7155,59.7155,59.7086,59.7086,1000.0
2014-11-19 12:50:00,85.8,85.8,85.77,85.77,800.0,59.7364,59.7364,59.7155,59.7155,800.0
2014-11-19 12:55:00,85.79,85.81,85.79,85.81,500.0,59.7295,59.7434,59.7295,59.7434,500.0
2014-11-19 13:00:00,85.85,85.85,85.84,85.85,300.0,59.7712,59.7712,59.7643,59.7712,300.0
2014-11-19 13:05:00,85.8,85.8,85.79,85.8,1100.0,59.7364,59.7364,59.7295,59.7364,1100.0
2014-11-19 13:10:00,85.81,85.82,85.75,85.76,400.0,59.7434,59.7503,59.7016,59.7086,400.0
2014-11-19 13:15:00,85.76,85.87,85.75,85.87,5600.0,59.7086,59.7852,59.7016,59.7852,5600.0
2014-11-19 13:20:00,85.87,85.87,85.87,85.87,0.0,59.7852,59.7852,59.7852,59.7852,0.0
2014-11-19 13:25:00,85.86,85.86,85.86,85.86,300.0,59.7782,59.7782,59.7782,59.7782,300.0
2014-11-19 13:30:00,85.87,85.87,85.76,85.77,2900.0,59.7852,59.7852,59.7086,59.7155,2900.0
2014-11-19 13:35:00,85.83,85.84,85.75,85.75,400.0,59.7573,59.7643,59.7016,59.7016,400.0
2014-11-19 13:40:00,85.79,85.85,85.79,85.8,20800.0,59.7295,59.7712,59.7295,59.7364,20800.0
2014-11-19 13:45:00,85.82,85.82,85.8,85.81,5800.0,59.7503,59.7503,59.7364,59.7434,5800.0
2014-11-19 13:50:00,85.81,85.81,85.8,85.81,1000.0,59.7434,59.7434,59.7364,59.7434,1000.0
2014-11-19 13:55:00,85.79,85.81,85.79,85.81,200.0,59.7295,59.7434,59.7295,59.7434,200.0
2014-11-19 14:00:00,85.76,85.76,85.76,85.76,200.0,59.7086,59.7086,59.7086,59.7086,200.0
2014-11-19 14:05:00,85.84,85.84,85.81,85.81,1700.0,59.7643,59.7643,59.7434,59.7434,1700.0
2014-11-19 14:10:00,85.86,85.87,85.82,85.86,1900.0,59.7782,59.7852,59.7503,59.7782,1900.0
2014-11-19 14:15:00,85.83,85.96,85.83,85.95,300.0,59.7573,59.8478,59.7573,59.8409,300.0
2014-11-19 14:20:00,85.86,85.96,85.86,85.93,11500.0,59.7782,59.8478,59.7782,59.8269,11500.0
2014-11-19 14:25:00,85.89,85.92,85.88,85.9,3100.0,59.7991,59.82,59.7921,59.806,3100.0
2014-11-19 14:30:00,85.87,85.91,85.87,85.87,600.0,59.7852,59.813,59.7852,59.7852,600.0
2014-11-19 14:35:00,85.87,85.88,85.87,85.87,1500.0,59.7852,59.7921,59.7852,59.7852,1500.0
2014-11-19 14:40:00,85.81,85.81,85.77,85.79,1500.0,59.7434,59.7434,59.7155,59.7295,1500.0
2014-11-19 14:45:00,85.76,85.81,85.72,85.74,8500.0,59.7086,59.7434,59.6807,59.6946,8500.0
2014-11-19 14:50:00,85.73,85.76,85.7,85.76,4600.0,59.6877,59.7086,59.6668,59.7086,4600.0
2014-11-19 14:55:00,85.76,85.82,85.76,85.8,1400.0,59.7086,59.7503,59.7086,59.7364,1400.0
2014-11-19 15:00:00,85.8,85.81,85.77,85.77,2800.0,59.7364,59.7434,59.7155,59.7155,2800.0
2014-11-19 15:05:00,85.77,85.8,85.76,85.79,900.0,59.7155,59.7364,59.7086,59.7295,900.0
2014-11-19 15:10:00,85.81,85.83,85.78,85.82,4000.0,59.7434,59.7573,59.7225,59.7503,4000.0
2014-11-19 15:15:00,85.82,85.83,85.76,85.79,2300.0,59.7503,59.7573,59.7086,59.7295,2300.0
2014-11-19 15:20:00,85.81,85.81,85.71,85.75,3000.0,59.7434,59.7434,59.6738,59.7016,3000.0
2014-11-19 15:25:00,85.75,85.75,85.7,85.7,4800.0,59.7016,59.7016,59.6668,59.6668,4800.0
2014-11-19 15:30:00,85.77,85.77,85.73,85.75,3300.0,59.7155,59.7155,59.6877,59.7016,3300.0
2014-11-19 15:35:00,85.73,85.77,85.72,85.74,2100.0,59.6877,59.7155,59.6807,59.6946,2100.0
2014-11-19 15:40:00,85.77,85.79,85.75,85.76,1500.0,59.7155,59.7295,59.7016,59.7086,1500.0
2014-11-19 15:45:00,85.74,85.79,85.71,85.71,4700.0,59.6946,59.7295,59.6738,59.6738,4700.0
2014-11-19 15:50:00,85.73,85.78,85.7,85.73,4000.0,59.6877,59.7225,59.6668,59.6877,4000.0
2014-11-19 15:55:00,85.73,85.81,85.71,85.8,3500.0,59.6877,59.7434,59.6738,59.7364,3500.0
2014-11-20 09:30:00,86.01,86.13,86.01,86.13,4700.0,59.8826,59.9662,59.8826,59.9662,4700.0
2014-11-20 09:35:00,85.96,86.06,85.94,85.94,900.0,59.8478,59.9174,59.8339,59.8339,900.0
2014-11-20 09:40:00,85.94,85.94,85.94,85.94,0.0,59.8339,59.8339,59.8339,59.8339,0.0
2014-11-20 09:45:00,86.08,86.12,86.07,86.12,300.0,59.9314,59.9592,59.9244,59.9592,300.0
2014-11-20 09:50:00,86.02,86.05,85.98,85.98,800.0,59.8896,59.9105,59.8617,59.8617,800.0
2014-11-20 09:55:00,86.05,86.05,86.05,86.05,100.0,59.9105,59.9105,59.9105,59.9105,100.0
2014-11-20 10:00:00,86.02,86.03,86.0,86.01,500.0,59.8896,59.8966,59.8757,59.8826,500.0
2014-11-20 10:05:00,86.01,86.02,85.94,85.94,5700.0,59.8826,59.8896,59.8339,59.8339,5700.0
2014-11-20 10:10:00,85.99,85.99,85.93,85.98,3700.0,59.8687,59.8687,59.8269,59.8617,3700.0
2014-11-20 10:15:00,85.94,85.96,85.91,85.93,1300.0,59.8339,59.8478,59.813,59.8269,1300.0
2014-11-20 10:20:00,85.9,85.99,85.9,85.96,5600.0,59.806,59.8687,59.806,59.8478,5600.0
2014-11-20 10:25:00,85.94,85.96,85.93,85.93,7300.0,59.8339,59.8478,59.8269,59.8269,7300.0
2014-11-20 10:30:00,85.94,85.99,85.94,85.96,2200.0,59.8339,59.8687,59.8339,59.8478,2200.0
2014-11-20 10:35:00,85.97,85.99,85.88,85.93,4500.0,59.8548,59.8687,59.7921,59.8269,4500.0
2014-11-20 10:40:00,85.88,85.89,85.86,85.87,1300.0,59.7921,59.7991,59.7782,59.7852,1300.0
2014-11-20 10:45:00,85.87,85.89,85.87,85.89,500.0,59.7852,59.7991,59.7852,59.7991,500.0
2014-11-20 10:50:00,85.87,85.88,85.83,85.84,1300.0,59.7852,59.7921,59.7573,59.7643,1300.0
2014-11-20 10:55:00,85.84,85.88,85.84,85.88,1400.0,59.7643,59.7921,59.7643,59.7921,1400.0
2014-11-20 11:00:00,85.86,85.88,85.84,85.87,2300.0,59.7782,59.7921,59.7643,59.7852,2300.0
2014-11-20 11:05:00,85.84,85.86,85.83,85.83,900.0,59.7643,59.7782,59.7573,59.7573,900.0
2014-11-20 11:10:00,85.83,85.91,85.83,85.87,3500.0,59.7573,59.813,59.7573,59.7852,3500.0
2014-11-20 11:15:00,85.91,85.91,85.89,85.9,4700.0,59.813,59.813,59.7991,59.806,4700.0
2014-11-20 11:20:00,85.89,85.89,85.88,85.88,400.0,59.7991,59.7991,59.7921,59.7921,400.0
2014-11-20 11:25:00,85.88,85.88,85.83,85.87,900.0,59.7921,59.7921,59.7573,59.7852,900.0
2014-11-20 11:30:00,85.83,85.84,85.83,85.83,200.0,59.7573,59.7643,59.7573,59.7573,200.0
2014-11-20 11:35:00,85.83,85.87,85.83,85.87,2200.0,59.7573,59.7852,59.7573,59.7852,2200.0
2014-11-20 11:40:00,85.85,85.85,85.85,85.85,200.0,59.7712,59.7712,59.7712,59.7712,200.0
2014-11-20 11:45:00,85.85,85.87,85.84,85.87,1000.0,59.7712,59.7852,59.7643,59.7852,1000.0
2014-11-20 11:50:00,85.84,85.87,85.84,85.86,2400.0,59.7643,59.7852,59.7643,59.7782,2400.0
2014-11-20 11:55:00,85.87,85.92,85.86,85.9,3400.0,59.7852,59.82,59.7782,59.806,3400.0
2014-11-20 12:00:00,85.86,85.91,85.86,85.88,1700.0,59.7782,59.813,59.7782,59.7921,1700.0
2014-11-20 12:05:00,85.88,85.88,85.87,85.88,1400.0,59.7921,59.7921,59.7852,59.7921,1400.0
2014-11-20 12:10:00,85.88,85.89,85.87,85.89,7100.0,59.7921,59.7991,59.7852,59.7991,7100.0
2014-11-20 12:15:00,85.89,85.89,85.88,85.89,500.0,59.7991,59.7991,59.7921,59.7991,500.0
2014-11-20 12:20:00,85.88,85.89,85.88,85.89,900.0,59.7921,59.7991,59.7921,59.7991,900.0
2014-11-20 12:25:00,85.88,85.88,85.87,85.88,2000.0,59.7921,59.7921,59.7852,59.7921,2000.0
2014-11-20 12:30:00,85.87,85.88,85.83,85.84,1500.0,59.7852,59.7921,59.7573,59.7643,1500.0
2014-11-20 12:35:00,85.84,85.88,85.83,85.88,1200.0,59.7643,59.7921,59.7573,59.7921,1200.0
2014-11-20 12:40:00,85.86,85.87,85.85,85.85,500.0,59.7782,59.7852,59.7712,59.7712,500.0
2014-11-20 12:45:00,85.85,85.85,85.83,85.84,900.0,59.7712,59.7712,59.7573,59.7643,900.0
2014-11-20 12:50:00,85.83,85.84,85.82,85.83,600.0,59.7573,59.7643,59.7503,59.7573,600.0
2014-11-20 12:55:00,85.83,85.83,85.82,85.83,900.0,59.7573,59.7573,59.7503,59.7573,900.0
2014-11-20 13:00:00,85.82,85.83,85.82,85.83,1300.0,59.7503,59.7573,59.7503,59.7573,1300.0
2014-11-20 13:05:00,85.85,85.93,85.85,85.89,2800.0,59.7712,59.8269,59.7712,59.7991,2800.0
2014-11-20 13:10:00,85.89,85.89,85.88,85.89,2700.0,59.7991,59.7991,59.7921,59.7991,2700.0
2014-11-20 13:15:00,85.9,85.95,85.9,85.95,2000.0,59.806,59.8409,59.806,59.8409,2000.0
2014-11-20 13:20:00,85.91,85.93,85.88,85.88,800.0,59.813,59.8269,59.7921,59.7921,800.0
2014-11-20 13:25:00,85.9,85.9,85.87,85.88,1300.0,59.806,59.806,59.7852,59.7921,1300.0
2014-11-20 13:30:00,85.89,85.89,85.87,85.87,1300.0,59.7991,59.7991,59.7852,59.7852,1300.0
2014-11-20 13:35:00,85.9,85.9,85.87,85.88,700.0,59.806,59.806,59.7852,59.7921,700.0
2014-11-20 13:40:00,85.9,85.93,85.88,85.9,3500.0,59.806,59.8269,59.7921,59.806,3500.0
2014-11-20 13:45:00,85.9,85.94,85.9,85.94,1300.0,59.806,59.8339,59.806,59.8339,1300.0
2014-11-20 13:50:00,85.92,85.95,85.89,85.92,1300.0,59.82,59.8409,59.7991,59.82,1300.0
2014-11-20 13:55:00,85.91,85.93,85.9,85.91,500.0,59.813,59.8269,59.806,59.813,500.0
2014-11-20 14:00:00,85.91,85.93,85.9,85.92,1300.0,59.813,59.8269,59.806,59.82,1300.0
2014-11-20 14:05:00,85.92,85.92,85.92,85.92,600.0,59.82,59.82,59.82,59.82,600.0
2014-11-20 14:10:00,85.91,86.0,85.9,85.98,2800.0,59.813,59.8757,59.806,59.8617,2800.0
2014-11-20 14:15:00,85.98,85.98,85.94,85.95,900.0,59.8617,59.8617,59.8339,59.8409,900.0
2014-11-20 14:20:00,85.94,85.95,85.92,85.93,3000.0,59.8339,59.8409,59.82,59.8269,3000.0
2014-11-20 14:25:00,85.93,85.93,85.92,85.92,700.0,59.8269,59.8269,59.82,59.82,700.0
2014-11-20 14:30:00,85.92,85.92,85.89,85.9,1600.0,59.82,59.82,59.7991,59.806,1600.0
2014-11-20 14:35:00,85.91,85.92,85.89,85.91,1400.0,59.813,59.82,59.7991,59.813,1400.0
2014-11-20 14:40:00,85.92,85.92,85.91,85.91,700.0,59.82,59.82,59.813,59.813,700.0
2014-11-20 14:45:00,85.91,85.92,85.89,85.91,3000.0,59.813,59.82,59.7991,59.813,3000.0
2014-11-20 14:50:00,85.93,85.98,85.89,85.93,1900.0,59.8269,59.8617,59.7991,59.8269,1900.0
2014-11-20 14:55:00,85.9,85.95,85.9,85.95,2900.0,59.806,59.8409,59.806,59.8409,2900.0
2014-11-20 15:00:00,85.96,85.97,85.93,85.93,2600.0,59.8478,59.8548,59.8269,59.8269,2600.0
2014-11-20 15:05:00,85.95,85.95,85.92,85.92,11700.0,59.8409,59.8409,59.82,59.82,11700.0
2014-11-20 15:10:00,85.92,85.92,85.89,85.91,2500.0,59.82,59.82,59.7991,59.813,2500.0
2014-11-20 15:15:00,85.91,85.91,85.9,85.9,300.0,59.813,59.813,59.806,59.806,300.0
2014-11-20 15:20:00,85.9,85.91,85.89,85.9,1500.0,59.806,59.813,59.7991,59.806,1500.0
2014-11-20 15:25:00,85.89,85.9,85.89,85.89,1300.0,59.7991,59.806,59.7991,59.7991,1300.0
2014-11-20 15:30:00,85.9,85.9,85.88,85.88,1300.0,59.806,59.806,59.7921,59.7921,1300.0
2014-11-20 15:35:00,85.89,85.9,85.87,85.89,15500.0,59.7991,59.806,59.7852,59.7991,15500.0
2014-11-20 15:40:00,85.88,85.89,85.88,85.89,1400.0,59.7921,59.7991,59.7921,59.7991,1400.0
2014-11-20 15:45:00,85.88,85.89,85.87,85.89,4300.0,59.7921,59.7991,59.7852,59.7991,4300.0
2014-11-20 15:50:00,85.89,85.9,85.89,85.89,7000.0,59.7991,59.806,59.7991,59.7991,7000.0
2014-11-20 15:55:00,85.88,85.99,85.86,85.99,81300.0,59.7921,59.8687,59.7782,59.8687,81300.0
2014-11-21 09:30:00,86.03,86.07,86.0,86.07,9400.0,59.8966,59.9244,59.8757,59.9244,9400.0
2014-11-21 09:35:00,86.07,86.08,86.01,86.08,4700.0,59.9244,59.9314,59.8826,59.9314,4700.0
2014-11-21 09:40:00,86.08,86.11,86.03,86.03,6900.0,59.9314,59.9523,59.8966,59.8966,6900.0
2014-11-21 09:45:00,86.07,86.13,86.01,86.1,7500.0,59.9244,59.9662,59.8826,59.9453,7500.0
2014-11-21 09:50:00,86.11,86.11,86.07,86.1,2600.0,59.9523,59.9523,59.9244,59.9453,2600.0
2014-11-21 09:55:00,86.13,86.13,86.11,86.12,2900.0,59.9662,59.9662,59.9523,59.9592,2900.0
2014-11-21 10:00:00,86.11,86.13,86.08,86.1,2400.0,59.9523,59.9662,59.9314,59.9453,2400.0
2014-11-21 10:05:00,86.13,86.13,86.1,86.13,5300.0,59.9662,59.9662,59.9453,59.9662,5300.0
2014-11-21 10:10:00,86.13,86.13,86.09,86.11,3000.0,59.9662,59.9662,59.9383,59.9523,3000.0
2014-11-21 10:15:00,86.09,86.11,86.02,86.1,5900.0,59.9383,59.9523,59.8896,59.9453,5900.0
2014-11-21 10:20:00,86.1,86.11,86.0,86.11,1700.0,59.9453,59.9523,59.8757,59.9523,1700.0
2014-11-21 10:25:00,86.11,86.11,86.1,86.11,7200.0,59.9523,59.9523,59.9453,59.9523,7200.0
2014-11-21 10:30:00,86.12,86.12,86.08,86.12,3500.0,59.9592,59.9592,59.9314,59.9592,3500.0
2014-11-21 10:35:00,86.11,86.12,86.03,86.03,3100.0,59.9523,59.9592,59.8966,59.8966,3100.0
2014-11-21 10:40:00,86.11,86.12,86.09,86.11,6100.0,59.9523,59.9592,59.9383,59.9523,6100.0
2014-11-21 10:45:00,86.11,86.12,86.1,86.11,3600.0,59.9523,59.9592,59.9453,59.9523,3600.0
2014-11-21 10:50:00,86.12,86.13,86.11,86.13,5000.0,59.9592,59.9662,59.9523,59.9662,5000.0
2014-11-21 10:55:00,86.13,86.14,86.12,86.14,3700.0,59.9662,59.9731,59.9592,59.9731,3700.0
2014-11-21 11:00:00,86.14,86.14,86.11,86.11,13700.0,59.9731,59.9731,59.9523,59.9523,13700.0
2014-11-21 11:05:00,86.11,86.14,86.11,86.14,1300.0,59.9523,59.9731,59.9523,59.9731,1300.0
2014-11-21 11:10:00,86.1,86.14,86.1,86.13,8500.0,59.9453,59.9731,59.9453,59.9662,8500.0
2014-11-21 11:15:00,86.13,86.13,86.11,86.13,2700.0,59.9662,59.9662,59.9523,59.9662,2700.0
2014-11-21 11:20:00,86.14,86.14,86.11,86.14,2400.0,59.9731,59.9731,59.9523,59.9731,2400.0
2014-11-21 11:25:00,86.14,86.14,86.12,86.14,700.0,59.9731,59.9731,59.9592,59.9731,700.0
2014-11-21 11:30:00,86.14,86.14,86.11,86.14,3100.0,59.9731,59.9731,59.9523,59.9731,3100.0
2014-11-21 11:35:00,86.14,86.17,86.11,86.17,2300.0,59.9731,59.994,59.9523,59.994,2300.0
2014-11-21 11:40:00,86.11,86.16,86.11,86.11,1400.0,59.9523,59.9871,59.9523,59.9523,1400.0
2014-11-21 11:45:00,86.16,86.17,86.14,86.17,3600.0,59.9871,59.994,59.9731,59.994,3600.0
2014-11-21 11:50:00,86.17,86.17,86.15,86.16,2200.0,59.994,59.994,59.9801,59.9871,2200.0
2014-11-21 11:55:00,86.17,86.17,86.13,86.15,900.0,59.994,59.994,59.9662,59.9801,900.0
2014-11-21 12:00:00,86.15,86.17,86.14,86.17,1800.0,59.9801,59.994,59.9731,59.994,1800.0
2014-11-21 12:05:00,86.17,86.17,86.16,86.17,1000.0,59.994,59.994,59.9871,59.994,1000.0
2014-11-21 12:10:00,86.14,86.17,86.13,86.13,1700.0,59.9731,59.994,59.9662,59.9662,1700.0
2014-11-21 12:15:00,86.16,86.16,86.14,86.16,7000.0,59.9871,59.9871,59.9731,59.9871,7000.0
2014-11-21 12:20:00,86.16,86.16,86.14,86.16,3500.0,59.9871,59.9871,59.9731,59.9871,3500.0
2014-11-21 12:25:00,86.16,86.16,86.15,86.15,1000.0,59.9871,59.9871,59.9801,59.9801,1000.0
2014-11-21 12:30:00,86.15,86.16,86.14,86.16,900.0,59.9801,59.9871,59.9731,59.9871,900.0
2014-11-21 12:35:00,86.15,86.16,86.15,86.16,800.0,59.9801,59.9871,59.9801,59.9871,800.0
2014-11-21 12:40:00,86.16,86.17,86.15,86.17,1100.0,59.9871,59.994,59.9801,59.994,1100.0
2014-11-21 12:45:00,86.18,86.18,86.18,86.18,400.0,60.001,60.001,60.001,60.001,400.0
2014-11-21 12:50:00,86.18,86.18,86.15,86.17,15800.0,60.001,60.001,59.9801,59.994,15800.0
2014-11-21 12:55:00,86.18,86.18,86.14,86.14,6800.0,60.001,60.001,59.9731,59.9731,6800.0
2014-11-21 13:00:00,86.14,86.16,86.14,86.16,4000.0,59.9731,59.9871,59.9731,59.9871,4000.0
2014-11-21 13:05:00,86.15,86.15,86.12,86.15,6600.0,59.9801,59.9801,59.9592,59.9801,6600.0
2014-11-21 13:10:00,86.13,86.14,86.12,86.13,400.0,59.9662,59.9731,59.9592,59.9662,400.0
2014-11-21 13:15:00,86.1,86.15,86.1,86.15,2600.0,59.9453,59.9801,59.9453,59.9801,2600.0
2014-11-21 13:20:00,86.15,86.15,86.11,86.15,900.0,59.9801,59.9801,59.9523,59.9801,900.0
2014-11-21 13:25:00,86.14,86.15,86.1,86.1,1800.0,59.9731,59.9801,59.9453,59.9453,1800.0
2014-11-21 13:30:00,86.15,86.15,86.14,86.15,1800.0,59.9801,59.9801,59.9731,59.9801,1800.0
2014-11-21 13:35:00,86.15,86.15,86.12,86.15,4100.0,59.9801,59.9801,59.9592,59.9801,4100.0
2014-11-21 13:40:00,86.15,86.16,86.14,86.16,1700.0,59.9801,59.9871,59.9731,59.9871,1700.0
2014-11-21 13:45:00,86.16,86.16,86.14,86.16,2400.0,59.9871,59.9871,59.9731,59.9871,2400.0
2014-11-21 13:50:00,86.17,86.17,86.14,86.17,2500.0,59.994,59.994,59.9731,59.994,2500.0
2014-11-21 13:55:00,86.15,86.15,86.15,86.15,700.0,59.9801,59.9801,59.9801,59.9801,700.0
2014-11-21 14:00:00,86.15,86.15,86.14,86.15,5000.0,59.9801,59.9801,59.9731,59.9801,5000.0
2014-11-21 14:05:00,86.14,86.15,86.14,86.15,600.0,59.9731,59.9801,59.9731,59.9801,600.0
2014-11-21 14:10:00,86.15,86.16,86.14,86.15,900.0,59.9801,59.9871,59.9731,59.9801,900.0
2014-11-21 14:15:00,86.14,86.15,86.14,86.15,1900.0,59.9731,59.9801,59.9731,59.9801,1900.0
2014-11-21 14:20:00,86.16,86.17,86.14,86.15,4200.0,59.9871,59.994,59.9731,59.9801,4200.0
2014-11-21 14:25:00,86.16,86.16,86.15,86.15,300.0,59.9871,59.9871,59.9801,59.9801,300.0
2014-11-21 14:30:00,86.16,86.16,86.14,86.15,3800.0,59.9871,59.9871,59.9731,59.9801,3800.0
2014-11-21 14:35:00,86.15,86.16,86.11,86.12,6500.0,59.9801,59.9871,59.9523,59.9592,6500.0
2014-11-21 14:40:00,86.15,86.15,86.15,86.15,700.0,59.9801,59.9801,59.9801,59.9801,700.0
2014-11-21 14:45:00,86.16,86.16,86.13,86.16,2200.0,59.9871,59.9871,59.9662,59.9871,2200.0
2014-11-21 14:50:00,86.16,86.16,86.12,86.14,3400.0,59.9871,59.9871,59.9592,59.9731,3400.0
2014-11-21 14:55:00,86.16,86.19,86.12,86.18,10400.0,59.9871,60.008,59.9592,60.001,10400.0
2014-11-21 15:00:00,86.17,86.19,86.17,86.19,4400.0,59.994,60.008,59.994,60.008,4400.0
2014-11-21 15:05:00,86.17,86.18,86.17,86.17,1200.0,59.994,60.001,59.994,59.994,1200.0
2014-11-21 15:10:00,86.18,86.18,86.17,86.18,900.0,60.001,60.001,59.994,60.001,900.0
2014-11-21 15:15:00,86.19,86.19,86.18,86.18,800.0,60.008,60.008,60.001,60.001,800.0
2014-11-21 15:20:00,86.18,86.18,86.1,86.16,21700.0,60.001,60.001,59.9453,59.9871,21700.0
2014-11-21 15:25:00,86.18,86.18,86.16,86.17,400.0,60.001,60.001,59.9871,59.994,400.0
2014-11-21 15:30:00,86.17,86.18,86.16,86.18,2300.0,59.994,60.001,59.9871,60.001,2300.0
2014-11-21 15:35:00,86.19,86.2,86.18,86.19,1900.0,60.008,60.0149,60.001,60.008,1900.0
2014-11-21 15:40:00,86.2,86.21,86.17,86.21,3200.0,60.0149,60.0219,59.994,60.0219,3200.0
2014-11-21 15:45:00,86.21,86.21,86.18,86.21,1700.0,60.0219,60.0219,60.001,60.0219,1700.0
2014-11-21 15:50:00,86.17,86.21,86.17,86.19,4700.0,59.994,60.0219,59.994,60.008,4700.0
2014-11-21 15:55:00,86.2,86.24,86.19,86.21,6000.0,60.0149,60.0428,60.008,60.0219,6000.0
2014-11-24 09:30:00,86.16,86.16,86.1,86.1,10100.0,59.9871,59.9871,59.9453,59.9453,10100.0
2014-11-24 09:35:00,86.08,86.08,86.07,86.08,100.0,59.9314,59.9314,59.9244,59.9314,100.0
2014-11-24 09:40:00,86.08,86.08,86.08,86.08,0.0,59.9314,59.9314,59.9314,59.9314,0.0
2014-11-24 09:45:00,86.09,86.09,86.06,86.06,1200.0,59.9383,59.9383,59.9174,59.9174,1200.0
2014-11-24 09:50:00,86.08,86.09,86.07,86.09,6000.0,59.9314,59.9383,59.9244,59.9383,6000.0
2014-11-24 09:55:00,86.09,86.09,86.09,86.09,700.0,59.9383,59.9383,59.9383,59.9383,700.0
2014-11-24 10:00:00,86.09,86.11,86.09,86.11,34300.0,59.9383,59.9523,59.9383,59.9523,34300.0
2014-11-24 10:05:00,86.14,86.18,86.12,86.15,4400.0,59.9731,60.001,59.9592,59.9801,4400.0
2014-11-24 10:10:00,86.15,86.15,86.11,86.12,5700.0,59.9801,59.9801,59.9523,59.9592,5700.0
2014-11-24 10:15:00,86.16,86.2,86.11,86.14,7800.0,59.9871,60.0149,59.9523,59.9731,7800.0
2014-11-24 10:20:00,86.14,86.19,86.13,86.13,11600.0,59.9731,60.008,59.9662,59.9662,11600.0
2014-11-24 10:25:00,86.13,86.2,86.13,86.15,3100.0,59.9662,60.0149,59.9662,59.9801,3100.0
2014-11-24 10:30:00,86.15,86.2,86.15,86.15,2100.0,59.9801,60.0149,59.9801,59.9801,2100.0
2014-11-24 10:35:00,86.15,86.15,86.15,86.15,0.0,59.9801,59.9801,59.9801,59.9801,0.0
2014-11-24 10:40:00,86.14,86.2,86.14,86.15,2000.0,59.9731,60.0149,59.9731,59.9801,2000.0
2014-11-24 10:45:00,86.14,86.15,86.13,86.14,700.0,59.9731,59.9801,59.9662,59.9731,700.0
2014-11-24 10:50:00,86.12,86.13,86.12,86.12,700.0,59.9592,59.9662,59.9592,59.9592,700.0
2014-11-24 10:55:00,86.15,86.2,86.15,86.18,700.0,59.9801,60.0149,59.9801,60.001,700.0
2014-11-24 11:00:00,86.18,86.18,86.17,86.18,400.0,60.001,60.001,59.994,60.001,400.0
2014-11-24 11:05:00,86.19,86.19,86.18,86.19,500.0,60.008,60.008,60.001,60.008,500.0
2014-11-24 11:10:00,86.19,86.2,86.16,86.16,500.0,60.008,60.0149,59.9871,59.9871,500.0
2014-11-24 11:15:00,86.12,86.18,86.12,86.14,300.0,59.9592,60.001,59.9592,59.9731,300.0
2014-11-24 11:20:00,86.14,86.14,86.14,86.14,0.0,59.9731,59.9731,59.9731,59.9731,0.0
2014-11-24 11:25:00,86.16,86.16,86.12,86.12,500.0,59.9871,59.9871,59.9592,59.9592,500.0
2014-11-24 11:30:00,86.16,86.2,86.16,86.19,1800.0,59.9871,60.0149,59.9871,60.008,1800.0
2014-11-24 11:35:00,86.18,86.2,86.14,86.18,4700.0,60.001,60.0149,59.9731,60.001,4700.0
2014-11-24 11:40:00,86.17,86.18,86.15,86.16,1400.0,59.994,60.001,59.9801,59.9871,1400.0
2014-11-24 11:45:00,86.17,86.17,86.14,86.17,600.0,59.994,59.994,59.9731,59.994,600.0
2014-11-24 11:50:00,86.18,86.18,86.12,86.13,800.0,60.001,60.001,59.9592,59.9662,800.0
2014-11-24 11:55:00,86.18,86.18,86.12,86.12,1300.0,60.001,60.001,59.9592,59.9592,1300.0
2014-11-24 12:00:00,86.16,86.17,86.16,86.16,200.0,59.9871,59.994,59.9871,59.9871,200.0
2014-11-24 12:05:00,86.18,86.19,86.14,86.15,800.0,60.001,60.008,59.9731,59.9801,800.0
2014-11-24 12:10:00,86.19,86.19,86.18,86.19,300.0,60.008,60.008,60.001,60.008,300.0
2014-11-24 12:15:00,86.19,86.2,86.18,86.18,1200.0,60.008,60.0149,60.001,60.001,1200.0
2014-11-24 12:20:00,86.19,86.21,86.19,86.19,1900.0,60.008,60.0219,60.008,60.008,1900.0
2014-11-24 12:25:00,86.18,86.2,86.18,86.19,500.0,60.001,60.0149,60.001,60.008,500.0
2014-11-24 12:30:00,86.21,86.21,86.21,86.21,100.0,60.0219,60.0219,60.0219,60.0219,100.0
2014-11-24 12:35:00,86.21,86.21,86.18,86.18,500.0,60.0219,60.0219,60.001,60.001,500.0
2014-11-24 12:40:00,86.23,86.23,86.18,86.23,2200.0,60.0358,60.0358,60.001,60.0358,2200.0
2014-11-24 12:45:00,86.2,86.2,86.18,86.18,800.0,60.0149,60.0149,60.001,60.001,800.0
2014-11-24 12:50:00,86.2,86.21,86.2,86.2,500.0,60.0149,60.0219,60.0149,60.0149,500.0
2014-11-24 12:55:00,86.24,86.29,86.23,86.28,3300.0,60.0428,60.0776,60.0358,60.0706,3300.0
2014-11-24 13:00:00,86.23,86.3,86.23,86.29,2200.0,60.0358,60.0845,60.0358,60.0776,2200.0
2014-11-24 13:05:00,86.25,86.27,86.25,86.26,800.0,60.0497,60.0636,60.0497,60.0567,800.0
2014-11-24 13:10:00,86.26,86.26,86.25,86.25,300.0,60.0567,60.0567,60.0497,60.0497,300.0
2014-11-24 13:15:00,86.26,86.3,86.25,86.27,2400.0,60.0567,60.0845,60.0497,60.0636,2400.0
2014-11-24 13:20:00,86.24,86.32,86.24,86.32,700.0,60.0428,60.0985,60.0428,60.0985,700.0
2014-11-24 13:25:00,86.24,86.33,86.24,86.31,2900.0,60.0428,60.1054,60.0428,60.0915,2900.0
2014-11-24 13:30:00,86.32,86.33,86.27,86.31,1600.0,60.0985,60.1054,60.0636,60.0915,1600.0
2014-11-24 13:35:00,86.31,86.31,86.31,86.31,0.0,60.0915,60.0915,60.0915,60.0915,0.0
2014-11-24 13:40:00,86.32,86.34,86.29,86.29,1800.0,60.0985,60.1124,60.0776,60.0776,1800.0
2014-11-24 13:45:00,86.31,86.33,86.3,86.32,1200.0,60.0915,60.1054,60.0845,60.0985,1200.0
2014-11-24 13:50:00,86.34,86.34,86.29,86.29,600.0,60.1124,60.1124,60.0776,60.0776,600.0
2014-11-24 13:55:00,86.32,86.34,86.3,86.34,2000.0,60.0985,60.1124,60.0845,60.1124,2000.0
2014-11-24 14:00:00,86.34,86.34,86.31,86.31,4600.0,60.1124,60.1124,60.0915,60.0915,4600.0
2014-11-24 14:05:00,86.31,86.35,86.31,86.35,3400.0,60.0915,60.1193,60.0915,60.1193,3400.0
2014-11-24 14:10:00,86.34,86.34,86.33,86.34,1900.0,60.1124,60.1124,60.1054,60.1124,1900.0
2014-11-24 14:15:00,86.34,86.35,86.3,86.31,4300.0,60.1124,60.1193,60.0845,60.0915,4300.0
2014-11-24 14:20:00,86.31,86.35,86.3,86.3,900.0,60.0915,60.1193,60.0845,60.0845,900.0
2014-11-24 14:25:00,86.3,86.3,86.3,86.3,0.0,60.0845,60.0845,60.0845,60.0845,0.0
2014-11-24 14:30:00,86.32,86.35,86.3,86.34,500.0,60.0985,60.1193,60.0845,60.1124,500.0
2014-11-24 14:35:00,86.33,86.34,86.31,86.31,2600.0,60.1054,60.1124,60.0915,60.0915,2600.0
2014-11-24 14:40:00,86.33,86.35,86.3,86.33,2900.0,60.1054,60.1193,60.0845,60.1054,2900.0
2014-11-24 14:45:00,86.33,86.34,86.33,86.33,1000.0,60.1054,60.1124,60.1054,60.1054,1000.0
2014-11-24 14:50:00,86.29,86.32,86.29,86.3,1800.0,60.0776,60.0985,60.0776,60.0845,1800.0
2014-11-24 14:55:00,86.3,86.33,86.29,86.29,1700.0,60.0845,60.1054,60.0776,60.0776,1700.0
2014-11-24 15:00:00,86.29,86.29,86.29,86.29,300.0,60.0776,60.0776,60.0776,60.0776,300.0
2014-11-24 15:05:00,86.26,86.31,86.25,86.25,2400.0,60.0567,60.0915,60.0497,60.0497,2400.0
2014-11-24 15:10:00,86.26,86.3,86.25,86.28,9500.0,60.0567,60.0845,60.0497,60.0706,9500.0
2014-11-24 15:15:00,86.29,86.29,86.26,86.27,3000.0,60.0776,60.0776,60.0567,60.0636,3000.0
2014-11-24 15:20:00,86.28,86.28,86.24,86.25,26000.0,60.0706,60.0706,60.0428,60.0497,26000.0
2014-11-24 15:25:00,86.27,86.28,86.24,86.24,4200.0,60.0636,60.0706,60.0428,60.0428,4200.0
2014-11-24 15:30:00,86.25,86.27,86.24,86.24,3900.0,60.0497,60.0636,60.0428,60.0428,3900.0
2014-11-24 15:35:00,86.25,86.27,86.24,86.24,1400.0,60.0497,60.0636,60.0428,60.0428,1400.0
2014-11-24 15:40:00,86.25,86.27,86.24,86.25,29500.0,60.0497,60.0636,60.0428,60.0497,29500.0
2014-11-24 15:45:00,86.25,86.27,86.24,86.25,5300.0,60.0497,60.0636,60.0428,60.0497,5300.0
2014-11-24 15:50:00,86.26,86.26,86.25,86.25,800.0,60.0567,60.0567,60.0497,60.0497,800.0
2014-11-24 15:55:00,86.24,86.25,86.22,86.22,8000.0,60.0428,60.0497,60.0288,60.0288,8000.0
2014-11-25 09:30:00,86.35,86.4,86.3,86.37,6400.0,60.1193,60.1542,60.0845,60.1333,6400.0
2014-11-25 09:35:00,86.39,86.39,86.35,86.36,1800.0,60.1472,60.1472,60.1193,60.1263,1800.0
2014-11-25 09:40:00,86.33,86.38,86.32,86.38,1300.0,60.1054,60.1402,60.0985,60.1402,1300.0
2014-11-25 09:45:00,86.39,86.39,86.36,86.37,34700.0,60.1472,60.1472,60.1263,60.1333,34700.0
2014-11-25 09:50:00,86.45,86.45,86.44,86.45,100.0,60.189,60.189,60.182,60.189,100.0
2014-11-25 09:55:00,86.42,86.45,86.42,86.44,400.0,60.1681,60.189,60.1681,60.182,400.0
2014-11-25 10:00:00,86.42,86.44,86.42,86.44,1100.0,60.1681,60.182,60.1681,60.182,1100.0
2014-11-25 10:05:00,86.44,86.44,86.38,86.44,1200.0,60.182,60.182,60.1402,60.182,1200.0
2014-11-25 10:10:00,86.44,86.44,86.37,86.42,8100.0,60.182,60.182,60.1333,60.1681,8100.0
2014-11-25 10:15:00,86.43,86.43,86.4,86.41,800.0,60.175,60.175,60.1542,60.1611,800.0
2014-11-25 10:20:00,86.4,86.41,86.4,86.4,100.0,60.1542,60.1611,60.1542,60.1542,100.0
2014-11-25 10:25:00,86.43,86.43,86.4,86.43,3900.0,60.175,60.175,60.1542,60.175,3900.0
2014-11-25 10:30:00,86.4,86.43,86.4,86.4,3100.0,60.1542,60.175,60.1542,60.1542,3100.0
2014-11-25 10:35:00,86.41,86.43,86.4,86.43,12300.0,60.1611,60.175,60.1542,60.175,12300.0
2014-11-25 10:40:00,86.43,86.43,86.4,86.4,1100.0,60.175,60.175,60.1542,60.1542,1100.0
2014-11-25 10:45:00,86.4,86.43,86.4,86.43,700.0,60.1542,60.175,60.1542,60.175,700.0
2014-11-25 10:50:00,86.43,86.44,86.41,86.41,2300.0,60.175,60.182,60.1611,60.1611,2300.0
2014-11-25 10:55:00,86.43,86.44,86.41,86.42,700.0,60.175,60.182,60.1611,60.1681,700.0
2014-11-25 11:00:00,86.45,86.45,86.41,86.42,1600.0,60.189,60.189,60.1611,60.1681,1600.0
2014-11-25 11:05:00,86.44,86.44,86.4,86.42,1100.0,60.182,60.182,60.1542,60.1681,1100.0
2014-11-25 11:10:00,86.44,86.44,86.4,86.4,3600.0,60.182,60.182,60.1542,60.1542,3600.0
2014-11-25 11:15:00,86.42,86.44,86.4,86.43,3500.0,60.1681,60.182,60.1542,60.175,3500.0
2014-11-25 11:20:00,86.42,86.42,86.42,86.42,300.0,60.1681,60.1681,60.1681,60.1681,300.0
2014-11-25 11:25:00,86.41,86.42,86.4,86.4,6400.0,60.1611,60.1681,60.1542,60.1542,6400.0
2014-11-25 11:30:00,86.4,86.4,86.35,86.35,9500.0,60.1542,60.1542,60.1193,60.1193,9500.0
2014-11-25 11:35:00,86.32,86.37,86.32,86.37,900.0,60.0985,60.1333,60.0985,60.1333,900.0
2014-11-25 11:40:00,86.41,86.45,86.39,86.42,7700.0,60.1611,60.189,60.1472,60.1681,7700.0
2014-11-25 11:45:00,86.39,86.39,86.39,86.39,1200.0,60.1472,60.1472,60.1472,60.1472,1200.0
2014-11-25 11:50:00,86.39,86.41,86.38,86.4,2600.0,60.1472,60.1611,60.1402,60.1542,2600.0
2014-11-25 11:55:00,86.39,86.41,86.37,86.39,3900.0,60.1472,60.1611,60.1333,60.1472,3900.0
2014-11-25 12:00:00,86.39,86.4,86.38,86.39,4000.0,60.1472,60.1542,60.1402,60.1472,4000.0
2014-11-25 12:05:00,86.39,86.42,86.39,86.41,3400.0,60.1472,60.1681,60.1472,60.1611,3400.0
2014-11-25 12:10:00,86.39,86.39,86.38,86.39,400.0,60.1472,60.1472,60.1402,60.1472,400.0
2014-11-25 12:15:00,86.39,86.39,86.39,86.39,0.0,60.1472,60.1472,60.1472,60.1472,0.0
2014-11-25 12:20:00,86.39,86.39,86.39,86.39,0.0,60.1472,60.1472,60.1472,60.1472,0.0
2014-11-25 12:25:00,86.42,86.42,86.37,86.41,3000.0,60.1681,60.1681,60.1333,60.1611,3000.0
2014-11-25 12:30:00,86.39,86.41,86.38,86.38,1800.0,60.1472,60.1611,60.1402,60.1402,1800.0
2014-11-25 12:35:00,86.38,86.39,86.37,86.39,300.0,60.1402,60.1472,60.1333,60.1472,300.0
2014-11-25 12:40:00,86.39,86.39,86.38,86.39,700.0,60.1472,60.1472,60.1402,60.1472,700.0
2014-11-25 12:45:00,86.39,86.39,86.38,86.39,200.0,60.1472,60.1472,60.1402,60.1472,200.0
2014-11-25 12:50:00,86.36,86.39,86.36,86.39,51900.0,60.1263,60.1472,60.1263,60.1472,51900.0
2014-11-25 12:55:00,86.38,86.38,86.37,86.38,100.0,60.1402,60.1402,60.1333,60.1402,100.0
2014-11-25 13:00:00,86.36,86.41,86.36,86.4,24600.0,60.1263,60.1611,60.1263,60.1542,24600.0
2014-11-25 13:05:00,86.4,86.48,86.4,86.46,1500.0,60.1542,60.2099,60.1542,60.1959,1500.0
2014-11-25 13:10:00,86.47,86.49,86.47,86.48,2900.0,60.2029,60.2168,60.2029,60.2099,2900.0
2014-11-25 13:15:00,86.48,86.49,86.46,86.46,3300.0,60.2099,60.2168,60.1959,60.1959,3300.0
2014-11-25 13:20:00,86.46,86.49,86.45,86.49,1500.0,60.1959,60.2168,60.189,60.2168,1500.0
2014-11-25 13:25:00,86.46,86.5,86.45,86.5,3400.0,60.1959,60.2238,60.189,60.2238,3400.0
2014-11-25 13:30:00,86.51,86.51,86.47,86.47,2200.0,60.2307,60.2307,60.2029,60.2029,2200.0
2014-11-25 13:35:00,86.49,86.5,86.48,86.48,3200.0,60.2168,60.2238,60.2099,60.2099,3200.0
2014-11-25 13:40:00,86.48,86.49,86.47,86.47,1500.0,60.2099,60.2168,60.2029,60.2029,1500.0
2014-11-25 13:45:00,86.47,86.49,86.47,86.48,2000.0,60.2029,60.2168,60.2029,60.2099,2000.0
2014-11-25 13:50:00,86.48,86.49,86.48,86.48,1500.0,60.2099,60.2168,60.2099,60.2099,1500.0
2014-11-25 13:55:00,86.49,86.5,86.48,86.5,2700.0,60.2168,60.2238,60.2099,60.2238,2700.0
2014-11-25 14:00:00,86.51,86.52,86.51,86.52,700.0,60.2307,60.2377,60.2307,60.2377,700.0
2014-11-25 14:05:00,86.51,86.54,86.49,86.5,700.0,60.2307,60.2516,60.2168,60.2238,700.0
2014-11-25 14:10:00,86.49,86.52,86.49,86.51,2300.0,60.2168,60.2377,60.2168,60.2307,2300.0
2014-11-25 14:15:00,86.49,86.53,86.47,86.53,1000.0,60.2168,60.2447,60.2029,60.2447,1000.0
2014-11-25 14:20:00,86.5,86.51,86.47,86.47,2200.0,60.2238,60.2307,60.2029,60.2029,2200.0
2014-11-25 14:25:00,86.48,86.51,86.48,86.51,700.0,60.2099,60.2307,60.2099,60.2307,700.0
2014-11-25 14:30:00,86.51,86.53,86.48,86.53,400.0,60.2307,60.2447,60.2099,60.2447,400.0
2014-11-25 14:35:00,86.52,86.52,86.51,86.52,300.0,60.2377,60.2377,60.2307,60.2377,300.0
2014-11-25 14:40:00,86.52,86.54,86.5,86.54,500.0,60.2377,60.2516,60.2238,60.2516,500.0
2014-11-25 14:45:00,86.55,86.55,86.48,86.54,900.0,60.2586,60.2586,60.2099,60.2516,900.0
2014-11-25 14:50:00,86.52,86.53,86.52,86.52,300.0,60.2377,60.2447,60.2377,60.2377,300.0
2014-11-25 14:55:00,86.55,86.58,86.53,86.58,3300.0,60.2586,60.2795,60.2447,60.2795,3300.0
2014-11-25 15:00:00,86.58,86.58,86.53,86.54,7300.0,60.2795,60.2795,60.2447,60.2516,7300.0
2014-11-25 15:05:00,86.55,86.58,86.54,86.55,1900.0,60.2586,60.2795,60.2516,60.2586,1900.0
2014-11-25 15:10:00,86.54,86.58,86.53,86.58,3400.0,60.2516,60.2795,60.2447,60.2795,3400.0
2014-11-25 15:15:00,86.56,86.58,86.54,86.58,12900.0,60.2656,60.2795,60.2516,60.2795,12900.0
2014-11-25 15:20:00,86.57,86.57,86.54,86.55,800.0,60.2725,60.2725,60.2516,60.2586,800.0
2014-11-25 15:25:00,86.58,86.59,86.55,86.57,2200.0,60.2795,60.2864,60.2586,60.2725,2200.0
2014-11-25 15:30:00,86.58,86.58,86.55,86.55,6200.0,60.2795,60.2795,60.2586,60.2586,6200.0
2014-11-25 15:35:00,86.55,86.56,86.53,86.56,7300.0,60.2586,60.2656,60.2447,60.2656,7300.0
2014-11-25 15:40:00,86.56,86.57,86.56,86.56,2400.0,60.2656,60.2725,60.2656,60.2656,2400.0
2014-11-25 15:45:00,86.57,86.57,86.55,86.56,2500.0,60.2725,60.2725,60.2586,60.2656,2500.0
2014-11-25 15:50:00,86.56,86.59,86.56,86.56,13800.0,60.2656,60.2864,60.2656,60.2656,13800.0
2014-11-25 15:55:00,86.56,86.59,86.56,86.57,5300.0,60.2656,60.2864,60.2656,60.2725,5300.0
2014-11-26 09:30:00,86.71,86.75,86.58,86.74,12200.0,60.37,60.3978,60.2795,60.3909,12200.0
2014-11-26 09:35:00,86.6,86.6,86.6,86.6,300.0,60.2934,60.2934,60.2934,60.2934,300.0
2014-11-26 09:40:00,86.72,86.73,86.68,86.71,2600.0,60.377,60.3839,60.3491,60.37,2600.0
2014-11-26 09:45:00,86.69,86.73,86.69,86.71,600.0,60.3561,60.3839,60.3561,60.37,600.0
2014-11-26 09:50:00,86.72,86.73,86.68,86.71,1300.0,60.377,60.3839,60.3491,60.37,1300.0
2014-11-26 09:55:00,86.72,86.75,86.72,86.75,9100.0,60.377,60.3978,60.377,60.3978,9100.0
2014-11-26 10:00:00,86.75,86.75,86.71,86.75,800.0,60.3978,60.3978,60.37,60.3978,800.0
2014-11-26 10:05:00,86.74,86.75,86.73,86.74,900.0,60.3909,60.3978,60.3839,60.3909,900.0
2014-11-26 10:10:00,86.74,86.74,86.74,86.74,0.0,60.3909,60.3909,60.3909,60.3909,0.0
2014-11-26 10:15:00,86.75,86.76,86.74,86.76,500.0,60.3978,60.4048,60.3909,60.4048,500.0
2014-11-26 10:20:00,86.75,86.75,86.71,86.75,2400.0,60.3978,60.3978,60.37,60.3978,2400.0
2014-11-26 10:25:00,86.71,86.74,86.71,86.73,11300.0,60.37,60.3909,60.37,60.3839,11300.0
2014-11-26 10:30:00,86.74,86.74,86.73,86.74,1000.0,60.3909,60.3909,60.3839,60.3909,1000.0
2014-11-26 10:35:00,86.74,86.74,86.71,86.71,13400.0,60.3909,60.3909,60.37,60.37,13400.0
2014-11-26 10:40:00,86.72,86.75,86.72,86.75,1500.0,60.377,60.3978,60.377,60.3978,1500.0
2014-11-26 10:45:00,86.72,86.76,86.72,86.76,12100.0,60.377,60.4048,60.377,60.4048,12100.0
2014-11-26 10:50:00,86.75,86.78,86.75,86.78,1600.0,60.3978,60.4187,60.3978,60.4187,1600.0
2014-11-26 10:55:00,86.78,86.78,86.78,86.78,0.0,60.4187,60.4187,60.4187,60.4187,0.0
2014-11-26 11:00:00,86.77,86.77,86.74,86.74,700.0,60.4118,60.4118,60.3909,60.3909,700.0
2014-11-26 11:05:00,86.77,86.77,86.76,86.77,100.0,60.4118,60.4118,60.4048,60.4118,100.0
2014-11-26 11:10:00,86.78,86.83,86.78,86.83,2400.0,60.4187,60.4535,60.4187,60.4535,2400.0
2014-11-26 11:15:00,86.83,86.83,86.79,86.8,1700.0,60.4535,60.4535,60.4257,60.4326,1700.0
2014-11-26 11:20:00,86.8,86.8,86.76,86.78,6000.0,60.4326,60.4326,60.4048,60.4187,6000.0
2014-11-26 11:25:00,86.78,86.79,86.76,86.78,1300.0,60.4187,60.4257,60.4048,60.4187,1300.0
2014-11-26 11:30:00,86.77,86.77,86.77,86.77,100.0,60.4118,60.4118,60.4118,60.4118,100.0
2014-11-26 11:35:00,86.78,86.78,86.76,86.77,2600.0,60.4187,60.4187,60.4048,60.4118,2600.0
2014-11-26 11:40:00,86.75,86.75,86.72,86.73,3200.0,60.3978,60.3978,60.377,60.3839,3200.0
2014-11-26 11:45:00,86.69,86.7,86.69,86.69,2100.0,60.3561,60.363,60.3561,60.3561,2100.0
2014-11-26 11:50:00,86.69,86.69,86.69,86.69,0.0,60.3561,60.3561,60.3561,60.3561,0.0
2014-11-26 11:55:00,86.74,86.74,86.74,86.74,400.0,60.3909,60.3909,60.3909,60.3909,400.0
2014-11-26 12:00:00,86.72,86.75,86.66,86.75,700.0,60.377,60.3978,60.3352,60.3978,700.0
2014-11-26 12:05:00,86.74,86.74,86.74,86.74,800.0,60.3909,60.3909,60.3909,60.3909,800.0
2014-11-26 12:10:00,86.7,86.7,86.69,86.7,1300.0,60.363,60.363,60.3561,60.363,1300.0
2014-11-26 12:15:00,86.76,86.77,86.76,86.76,100.0,60.4048,60.4118,60.4048,60.4048,100.0
2014-11-26 12:20:00,86.75,86.75,86.74,86.75,100.0,60.3978,60.3978,60.3909,60.3978,100.0
2014-11-26 12:25:00,86.76,86.76,86.75,86.76,100.0,60.4048,60.4048,60.3978,60.4048,100.0
2014-11-26 12:30:00,86.7,86.7,86.7,86.7,100.0,60.363,60.363,60.363,60.363,100.0
2014-11-26 12:35:00,86.76,86.76,86.73,86.73,1000.0,60.4048,60.4048,60.3839,60.3839,1000.0
2014-11-26 12:40:00,86.73,86.73,86.73,86.73,200.0,60.3839,60.3839,60.3839,60.3839,200.0
2014-11-26 12:45:00,86.73,86.73,86.73,86.73,0.0,60.3839,60.3839,60.3839,60.3839,0.0
2014-11-26 12:50:00,86.76,86.76,86.71,86.71,400.0,60.4048,60.4048,60.37,60.37,400.0
2014-11-26 12:55:00,86.76,86.76,86.75,86.76,100.0,60.4048,60.4048,60.3978,60.4048,100.0
2014-11-26 13:00:00,86.74,86.75,86.73,86.75,1000.0,60.3909,60.3978,60.3839,60.3978,1000.0
2014-11-26 13:05:00,86.74,86.75,86.71,86.72,600.0,60.3909,60.3978,60.37,60.377,600.0
2014-11-26 13:10:00,86.72,86.72,86.72,86.72,0.0,60.377,60.377,60.377,60.377,0.0
2014-11-26 13:15:00,86.76,86.78,86.73,86.77,400.0,60.4048,60.4187,60.3839,60.4118,400.0
2014-11-26 13:20:00,86.73,86.78,86.73,86.75,2900.0,60.3839,60.4187,60.3839,60.3978,2900.0
2014-11-26 13:25:00,86.77,86.78,86.75,86.77,1100.0,60.4118,60.4187,60.3978,60.4118,1100.0
2014-11-26 13:30:00,86.74,86.76,86.73,86.73,1500.0,60.3909,60.4048,60.3839,60.3839,1500.0
2014-11-26 13:35:00,86.75,86.75,86.7,86.7,600.0,60.3978,60.3978,60.363,60.363,600.0
2014-11-26 13:40:00,86.76,86.77,86.76,86.76,200.0,60.4048,60.4118,60.4048,60.4048,200.0
2014-11-26 13:45:00,86.76,86.76,86.71,86.71,400.0,60.4048,60.4048,60.37,60.37,400.0
2014-11-26 13:50:00,86.72,86.76,86.72,86.75,400.0,60.377,60.4048,60.377,60.3978,400.0
2014-11-26 13:55:00,86.72,86.76,86.72,86.76,300.0,60.377,60.4048,60.377,60.4048,300.0
2014-11-26 14:00:00,86.72,86.73,86.72,86.72,200.0,60.377,60.3839,60.377,60.377,200.0
2014-11-26 14:05:00,86.73,86.75,86.72,86.75,1800.0,60.3839,60.3978,60.377,60.3978,1800.0
2014-11-26 14:10:00,86.74,86.77,86.74,86.76,4300.0,60.3909,60.4118,60.3909,60.4048,4300.0
2014-11-26 14:15:00,86.76,86.77,86.71,86.77,9600.0,60.4048,60.4118,60.37,60.4118,9600.0
2014-11-26 14:20:00,86.77,86.77,86.77,86.77,0.0,60.4118,60.4118,60.4118,60.4118,0.0
2014-11-26 14:25:00,86.75,86.76,86.72,86.76,1600.0,60.3978,60.4048,60.377,60.4048,1600.0
2014-11-26 14:30:00,86.72,86.74,86.72,86.74,1000.0,60.377,60.3909,60.377,60.3909,1000.0
2014-11-26 14:35:00,86.76,86.78,86.72,86.78,1300.0,60.4048,60.4187,60.377,60.4187,1300.0
2014-11-26 14:40:00,86.75,86.76,86.74,86.76,900.0,60.3978,60.4048,60.3909,60.4048,900.0
2014-11-26 14:45:00,86.78,86.79,86.73,86.73,1800.0,60.4187,60.4257,60.3839,60.3839,1800.0
2014-11-26 14:50:00,86.79,86.79,86.79,86.79,1200.0,60.4257,60.4257,60.4257,60.4257,1200.0
2014-11-26 14:55:00,86.77,86.79,86.75,86.78,2300.0,60.4118,60.4257,60.3978,60.4187,2300.0
2014-11-26 15:00:00,86.76,86.78,86.75,86.78,1600.0,60.4048,60.4187,60.3978,60.4187,1600.0
2014-11-26 15:05:00,86.78,86.79,86.69,86.76,107100.0,60.4187,60.4257,60.3561,60.4048,107100.0
2014-11-26 15:10:00,86.72,86.76,86.72,86.73,2700.0,60.377,60.4048,60.377,60.3839,2700.0
2014-11-26 15:15:00,86.76,86.76,86.75,86.75,600.0,60.4048,60.4048,60.3978,60.3978,600.0
2014-11-26 15:20:00,86.75,86.75,86.75,86.75,500.0,60.3978,60.3978,60.3978,60.3978,500.0
2014-11-26 15:25:00,86.73,86.76,86.73,86.75,6000.0,60.3839,60.4048,60.3839,60.3978,6000.0
2014-11-26 15:30:00,86.74,86.76,86.73,86.76,2400.0,60.3909,60.4048,60.3839,60.4048,2400.0
2014-11-26 15:35:00,86.76,86.76,86.76,86.76,0.0,60.4048,60.4048,60.4048,60.4048,0.0
2014-11-26 15:40:00,86.75,86.76,86.74,86.76,7200.0,60.3978,60.4048,60.3909,60.4048,7200.0
2014-11-26 15:45:00,86.75,86.76,86.73,86.74,18300.0,60.3978,60.4048,60.3839,60.3909,18300.0
2014-11-26 15:50:00,86.74,86.74,86.74,86.74,0.0,60.3909,60.3909,60.3909,60.3909,0.0
2014-11-26 15:55:00,86.74,86.75,86.73,86.73,5800.0,60.3909,60.3978,60.3839,60.3839,5800.0
2014-11-28 09:30:00,86.84,86.84,86.73,86.82,6000.0,60.4605,60.4605,60.3839,60.4466,6000.0
2014-11-28 09:35:00,86.82,86.84,86.82,86.84,400.0,60.4466,60.4605,60.4466,60.4605,400.0
2014-11-28 09:40:00,86.8,86.83,86.8,86.8,300.0,60.4326,60.4535,60.4326,60.4326,300.0
2014-11-28 09:45:00,86.75,86.84,86.74,86.84,1200.0,60.3978,60.4605,60.3909,60.4605,1200.0
2014-11-28 09:50:00,86.82,86.82,86.82,86.82,100.0,60.4466,60.4466,60.4466,60.4466,100.0
2014-11-28 09:55:00,86.77,86.85,86.76,86.85,3100.0,60.4118,60.4675,60.4048,60.4675,3100.0
2014-11-28 10:00:00,86.84,86.86,86.75,86.86,5200.0,60.4605,60.4744,60.3978,60.4744,5200.0
2014-11-28 10:05:00,86.85,86.86,86.81,86.86,1800.0,60.4675,60.4744,60.4396,60.4744,1800.0
2014-11-28 10:10:00,86.86,86.87,86.85,86.87,2700.0,60.4744,60.4814,60.4675,60.4814,2700.0
2014-11-28 10:15:00,86.87,86.88,86.86,86.87,3100.0,60.4814,60.4883,60.4744,60.4814,3100.0
2014-11-28 10:20:00,86.88,86.88,86.86,86.88,2200.0,60.4883,60.4883,60.4744,60.4883,2200.0
2014-11-28 10:25:00,86.87,86.9,86.86,86.86,2500.0,60.4814,60.5023,60.4744,60.4744,2500.0
2014-11-28 10:30:00,86.89,86.89,86.86,86.88,5400.0,60.4953,60.4953,60.4744,60.4883,5400.0
2014-11-28 10:35:00,86.88,86.9,86.88,86.88,5600.0,60.4883,60.5023,60.4883,60.4883,5600.0
2014-11-28 10:40:00,86.88,86.88,86.86,86.87,3000.0,60.4883,60.4883,60.4744,60.4814,3000.0
2014-11-28 10:45:00,86.86,86.88,86.86,86.86,3100.0,60.4744,60.4883,60.4744,60.4744,3100.0
2014-11-28 10:50:00,86.87,86.87,86.87,86.87,300.0,60.4814,60.4814,60.4814,60.4814,300.0
2014-11-28 10:55:00,86.87,86.87,86.86,86.87,2100.0,60.4814,60.4814,60.4744,60.4814,2100.0
2014-11-28 11:00:00,86.88,86.88,86.88,86.88,2700.0,60.4883,60.4883,60.4883,60.4883,2700.0
2014-11-28 11:05:00,86.9,86.91,86.88,86.88,1700.0,60.5023,60.5092,60.4883,60.4883,1700.0
2014-11-28 11:10:00,86.9,86.91,86.89,86.9,4200.0,60.5023,60.5092,60.4953,60.5023,4200.0
2014-11-28 11:15:00,86.9,86.91,86.89,86.9,2700.0,60.5023,60.5092,60.4953,60.5023,2700.0
2014-11-28 11:20:00,86.9,86.9,86.87,86.87,1500.0,60.5023,60.5023,60.4814,60.4814,1500.0
2014-11-28 11:25:00,86.87,86.87,86.87,86.87,0.0,60.4814,60.4814,60.4814,60.4814,0.0
2014-11-28 11:30:00,86.9,86.92,86.9,86.92,1900.0,60.5023,60.5162,60.5023,60.5162,1900.0
2014-11-28 11:35:00,86.92,86.92,86.92,86.92,800.0,60.5162,60.5162,60.5162,60.5162,800.0
2014-11-28 11:40:00,86.89,86.91,86.88,86.88,1800.0,60.4953,60.5092,60.4883,60.4883,1800.0
2014-11-28 11:45:00,86.9,86.91,86.89,86.9,1500.0,60.5023,60.5092,60.4953,60.5023,1500.0
2014-11-28 11:50:00,86.9,86.91,86.89,86.89,1900.0,60.5023,60.5092,60.4953,60.4953,1900.0
2014-11-28 11:55:00,86.9,86.9,86.87,86.88,1900.0,60.5023,60.5023,60.4814,60.4883,1900.0
2014-11-28 12:00:00,86.9,86.91,86.88,86.91,2800.0,60.5023,60.5092,60.4883,60.5092,2800.0
2014-11-28 12:05:00,86.91,86.91,86.87,86.91,900.0,60.5092,60.5092,60.4814,60.5092,900.0
2014-11-28 12:10:00,86.9,86.9,86.89,86.9,500.0,60.5023,60.5023,60.4953,60.5023,500.0
2014-11-28 12:15:00,86.87,86.87,86.87,86.87,400.0,60.4814,60.4814,60.4814,60.4814,400.0
2014-11-28 12:20:00,86.91,86.91,86.88,86.9,4000.0,60.5092,60.5092,60.4883,60.5023,4000.0
2014-11-28 12:25:00,86.9,86.91,86.9,86.9,1900.0,60.5023,60.5092,60.5023,60.5023,1900.0
2014-11-28 12:30:00,86.9,86.9,86.88,86.89,3200.0,60.5023,60.5023,60.4883,60.4953,3200.0
2014-11-28 12:35:00,86.88,86.88,86.88,86.88,100.0,60.4883,60.4883,60.4883,60.4883,100.0
2014-11-28 12:40:00,86.89,86.91,86.89,86.91,1300.0,60.4953,60.5092,60.4953,60.5092,1300.0
2014-11-28 12:45:00,86.91,86.91,86.91,86.91,0.0,60.5092,60.5092,60.5092,60.5092,0.0
2014-11-28 12:50:00,86.89,86.91,86.88,86.88,1300.0,60.4953,60.5092,60.4883,60.4883,1300.0
2014-11-28 12:55:00,86.9,86.95,86.9,86.95,2100.0,60.5023,60.5371,60.5023,60.5371,2100.0
2014-12-01 09:30:00,86.76,86.77,86.72,86.72,24800.0,60.5685,60.5755,60.5406,60.5406,24800.0
2014-12-01 09:35:00,86.72,86.72,86.72,86.72,100.0,60.5406,60.5406,60.5406,60.5406,100.0
2014-12-01 09:40:00,86.72,86.76,86.71,86.76,1600.0,60.5406,60.5685,60.5336,60.5685,1600.0
2014-12-01 09:45:00,86.73,86.73,86.73,86.73,100.0,60.5476,60.5476,60.5476,60.5476,100.0
2014-12-01 09:50:00,86.72,86.78,86.72,86.77,18200.0,60.5406,60.5825,60.5406,60.5755,18200.0
2014-12-01 09:55:00,86.77,86.78,86.76,86.78,31200.0,60.5755,60.5825,60.5685,60.5825,31200.0
2014-12-01 10:00:00,86.78,86.81,86.75,86.77,13500.0,60.5825,60.6034,60.5615,60.5755,13500.0
2014-12-01 10:05:00,86.74,86.74,86.74,86.74,100.0,60.5545,60.5545,60.5545,60.5545,100.0
2014-12-01 10:10:00,86.73,86.76,86.7,86.7,6000.0,60.5476,60.5685,60.5266,60.5266,6000.0
2014-12-01 10:15:00,86.76,86.77,86.75,86.75,1100.0,60.5685,60.5755,60.5615,60.5615,1100.0
2014-12-01 10:20:00,86.7,86.71,86.67,86.68,3900.0,60.5266,60.5336,60.5057,60.5127,3900.0
2014-12-01 10:25:00,86.69,86.69,86.68,86.69,400.0,60.5196,60.5196,60.5127,60.5196,400.0
2014-12-01 10:30:00,86.69,86.72,86.68,86.72,900.0,60.5196,60.5406,60.5127,60.5406,900.0
2014-12-01 10:35:00,86.71,86.71,86.67,86.68,1000.0,60.5336,60.5336,60.5057,60.5127,1000.0
2014-12-01 10:40:00,86.68,86.68,86.65,86.65,1600.0,60.5127,60.5127,60.4917,60.4917,1600.0
2014-12-01 10:45:00,86.64,86.67,86.63,86.65,1800.0,60.4847,60.5057,60.4778,60.4917,1800.0
2014-12-01 10:50:00,86.64,86.65,86.63,86.63,3600.0,60.4847,60.4917,60.4778,60.4778,3600.0
2014-12-01 10:55:00,86.65,86.65,86.64,86.65,3600.0,60.4917,60.4917,60.4847,60.4917,3600.0
2014-12-01 11:00:00,86.63,86.63,86.63,86.63,200.0,60.4778,60.4778,60.4778,60.4778,200.0
2014-12-01 11:05:00,86.63,86.64,86.63,86.63,100.0,60.4778,60.4847,60.4778,60.4778,100.0
2014-12-01 11:10:00,86.63,86.63,86.62,86.63,600.0,60.4778,60.4778,60.4708,60.4778,600.0
2014-12-01 11:15:00,86.62,86.63,86.62,86.62,1400.0,60.4708,60.4778,60.4708,60.4708,1400.0
2014-12-01 11:20:00,86.52,86.61,86.49,86.55,11000.0,60.401,60.4638,60.38,60.4219,11000.0
2014-12-01 11:25:00,86.59,86.6,86.56,86.56,1600.0,60.4498,60.4568,60.4289,60.4289,1600.0
2014-12-01 11:30:00,86.58,86.58,86.58,86.58,200.0,60.4428,60.4428,60.4428,60.4428,200.0
2014-12-01 11:35:00,86.58,86.58,86.58,86.58,0.0,60.4428,60.4428,60.4428,60.4428,0.0
2014-12-01 11:40:00,86.56,86.56,86.56,86.56,100.0,60.4289,60.4289,60.4289,60.4289,100.0
2014-12-01 11:45:00,86.56,86.58,86.55,86.58,600.0,60.4289,60.4428,60.4219,60.4428,600.0
2014-12-01 11:50:00,86.59,86.61,86.58,86.61,1800.0,60.4498,60.4638,60.4428,60.4638,1800.0
2014-12-01 11:55:00,86.61,86.62,86.59,86.59,2100.0,60.4638,60.4708,60.4498,60.4498,2100.0
2014-12-01 12:00:00,86.6,86.61,86.6,86.6,400.0,60.4568,60.4638,60.4568,60.4568,400.0
2014-12-01 12:05:00,86.6,86.6,86.6,86.6,0.0,60.4568,60.4568,60.4568,60.4568,0.0
2014-12-01 12:10:00,86.6,86.61,86.59,86.6,300.0,60.4568,60.4638,60.4498,60.4568,300.0
2014-12-01 12:15:00,86.59,86.6,86.58,86.59,1300.0,60.4498,60.4568,60.4428,60.4498,1300.0
2014-12-01 12:20:00,86.58,86.58,86.58,86.58,300.0,60.4428,60.4428,60.4428,60.4428,300.0
2014-12-01 12:25:00,86.58,86.58,86.58,86.58,0.0,60.4428,60.4428,60.4428,60.4428,0.0
2014-12-01 12:30:00,86.58,86.58,86.56,86.58,3700.0,60.4428,60.4428,60.4289,60.4428,3700.0
2014-12-01 12:35:00,86.56,86.58,86.56,86.58,1000.0,60.4289,60.4428,60.4289,60.4428,1000.0
2014-12-01 12:40:00,86.57,86.58,86.57,86.57,1600.0,60.4359,60.4428,60.4359,60.4359,1600.0
2014-12-01 12:45:00,86.57,86.57,86.5,86.5,2300.0,60.4359,60.4359,60.387,60.387,2300.0
2014-12-01 12:50:00,86.54,86.54,86.53,86.54,400.0,60.4149,60.4149,60.4079,60.4149,400.0
2014-12-01 12:55:00,86.5,86.56,86.5,86.55,2000.0,60.387,60.4289,60.387,60.4219,2000.0
2014-12-01 13:00:00,86.54,86.55,86.51,86.52,500.0,60.4149,60.4219,60.394,60.401,500.0
2014-12-01 13:05:00,86.55,86.55,86.52,86.54,1200.0,60.4219,60.4219,60.401,60.4149,1200.0
2014-12-01 13:10:00,86.54,86.54,86.53,86.54,600.0,60.4149,60.4149,60.4079,60.4149,600.0
2014-12-01 13:15:00,86.54,86.54,86.54,86.54,0.0,60.4149,60.4149,60.4149,60.4149,0.0
2014-12-01 13:20:00,86.53,86.54,86.52,86.53,1100.0,60.4079,60.4149,60.401,60.4079,1100.0
2014-12-01 13:25:00,86.52,86.55,86.52,86.55,1800.0,60.401,60.4219,60.401,60.4219,1800.0
2014-12-01 13:30:00,86.52,86.55,86.51,86.51,300.0,60.401,60.4219,60.394,60.394,300.0
2014-12-01 13:35:00,86.56,86.56,86.53,86.55,4500.0,60.4289,60.4289,60.4079,60.4219,4500.0
2014-12-01 13:40:00,86.56,86.56,86.54,86.54,11900.0,60.4289,60.4289,60.4149,60.4149,11900.0
2014-12-01 13:45:00,86.54,86.54,86.5,86.51,8500.0,60.4149,60.4149,60.387,60.394,8500.0
2014-12-01 13:50:00,86.51,86.51,86.5,86.51,300.0,60.394,60.394,60.387,60.394,300.0
2014-12-01 13:55:00,86.51,86.51,86.5,86.51,1000.0,60.394,60.394,60.387,60.394,1000.0
2014-12-01 14:00:00,86.5,86.51,86.49,86.51,900.0,60.387,60.394,60.38,60.394,900.0
2014-12-01 14:05:00,86.49,86.51,86.49,86.5,700.0,60.38,60.394,60.38,60.387,700.0
2014-12-01 14:10:00,86.49,86.51,86.49,86.5,3600.0,60.38,60.394,60.38,60.387,3600.0
2014-12-01 14:15:00,86.5,86.5,86.49,86.5,2400.0,60.387,60.387,60.38,60.387,2400.0
2014-12-01 14:20:00,86.51,86.51,86.47,86.5,2300.0,60.394,60.394,60.3661,60.387,2300.0
2014-12-01 14:25:00,86.5,86.5,86.49,86.49,1000.0,60.387,60.387,60.38,60.38,1000.0
2014-12-01 14:30:00,86.48,86.5,86.46,86.48,1600.0,60.373,60.387,60.3591,60.373,1600.0
2014-12-01 14:35:00,86.46,86.48,86.44,86.45,3400.0,60.3591,60.373,60.3451,60.3521,3400.0
2014-12-01 14:40:00,86.42,86.47,86.42,86.44,1900.0,60.3312,60.3661,60.3312,60.3451,1900.0
2014-12-01 14:45:00,86.42,86.47,86.42,86.42,600.0,60.3312,60.3661,60.3312,60.3312,600.0
2014-12-01 14:50:00,86.43,86.48,86.41,86.46,3300.0,60.3381,60.373,60.3242,60.3591,3300.0
2014-12-01 14:55:00,86.43,86.47,86.42,86.42,25800.0,60.3381,60.3661,60.3312,60.3312,25800.0
2014-12-01 15:00:00,86.45,86.46,86.43,86.44,1300.0,60.3521,60.3591,60.3381,60.3451,1300.0
2014-12-01 15:05:00,86.44,86.44,86.44,86.44,0.0,60.3451,60.3451,60.3451,60.3451,0.0
2014-12-01 15:10:00,86.43,86.44,86.43,86.44,1700.0,60.3381,60.3451,60.3381,60.3451,1700.0
2014-12-01 15:15:00,86.43,86.45,86.43,86.44,1200.0,60.3381,60.3521,60.3381,60.3451,1200.0
2014-12-01 15:20:00,86.47,86.48,86.46,86.48,400.0,60.3661,60.373,60.3591,60.373,400.0
2014-12-01 15:25:00,86.49,86.49,86.48,86.49,100.0,60.38,60.38,60.373,60.38,100.0
2014-12-01 15:30:00,86.49,86.49,86.46,86.47,900.0,60.38,60.38,60.3591,60.3661,900.0
2014-12-01 15:35:00,86.43,86.45,86.43,86.44,800.0,60.3381,60.3521,60.3381,60.3451,800.0
2014-12-01 15:40:00,86.44,86.45,86.4,86.4,1600.0,60.3451,60.3521,60.3172,60.3172,1600.0
2014-12-01 15:45:00,86.44,86.45,86.43,86.44,1000.0,60.3451,60.3521,60.3381,60.3451,1000.0
2014-12-01 15:50:00,86.42,86.46,86.4,86.4,2100.0,60.3312,60.3591,60.3172,60.3172,2100.0
2014-12-01 15:55:00,86.45,86.48,86.4,86.43,26300.0,60.3521,60.373,60.3172,60.3381,26300.0
2014-12-02 09:30:00,86.18,86.18,86.13,86.16,11400.0,60.1636,60.1636,60.1287,60.1496,11400.0
2014-12-02 09:35:00,86.15,86.16,86.12,86.13,3000.0,60.1427,60.1496,60.1217,60.1287,3000.0
2014-12-02 09:40:00,86.13,86.17,86.08,86.13,1700.0,60.1287,60.1566,60.0938,60.1287,1700.0
2014-12-02 09:45:00,86.14,86.14,86.14,86.14,200.0,60.1357,60.1357,60.1357,60.1357,200.0
2014-12-02 09:50:00,86.15,86.15,86.12,86.15,900.0,60.1427,60.1427,60.1217,60.1427,900.0
2014-12-02 09:55:00,86.12,86.17,86.11,86.16,3500.0,60.1217,60.1566,60.1147,60.1496,3500.0
2014-12-02 10:00:00,86.12,86.15,86.11,86.11,1900.0,60.1217,60.1427,60.1147,60.1147,1900.0
2014-12-02 10:05:00,86.12,86.14,86.12,86.14,300.0,60.1217,60.1357,60.1217,60.1357,300.0
2014-12-02 10:10:00,86.12,86.15,86.11,86.15,3400.0,60.1217,60.1427,60.1147,60.1427,3400.0
2014-12-02 10:15:00,86.14,86.15,86.1,86.11,10000.0,60.1357,60.1427,60.1078,60.1147,10000.0
2014-12-02 10:20:00,86.13,86.15,86.08,86.1,2600.0,60.1287,60.1427,60.0938,60.1078,2600.0
2014-12-02 10:25:00,86.13,86.13,86.07,86.07,900.0,60.1287,60.1287,60.0868,60.0868,900.0
2014-12-02 10:30:00,86.13,86.13,86.07,86.12,900.0,60.1287,60.1287,60.0868,60.1217,900.0
2014-12-02 10:35:00,86.05,86.12,86.05,86.09,2000.0,60.0728,60.1217,60.0728,60.1008,2000.0
2014-12-02 10:40:00,86.12,86.12,86.08,86.12,300.0,60.1217,60.1217,60.0938,60.1217,300.0
2014-12-02 10:45:00,86.11,86.12,86.11,86.12,400.0,60.1147,60.1217,60.1147,60.1217,400.0
2014-12-02 10:50:00,86.11,86.12,86.11,86.12,2100.0,60.1147,60.1217,60.1147,60.1217,2100.0
2014-12-02 10:55:00,86.12,86.12,86.11,86.12,400.0,60.1217,60.1217,60.1147,60.1217,400.0
2014-12-02 11:00:00,86.12,86.12,86.07,86.11,37400.0,60.1217,60.1217,60.0868,60.1147,37400.0
2014-12-02 11:05:00,86.11,86.12,86.09,86.11,1800.0,60.1147,60.1217,60.1008,60.1147,1800.0
2014-12-02 11:10:00,86.11,86.14,86.09,86.13,3100.0,60.1147,60.1357,60.1008,60.1287,3100.0
2014-12-02 11:15:00,86.14,86.14,86.11,86.14,2100.0,60.1357,60.1357,60.1147,60.1357,2100.0
2014-12-02 11:20:00,86.13,86.14,86.12,86.14,12200.0,60.1287,60.1357,60.1217,60.1357,12200.0
2014-12-02 11:25:00,86.14,86.14,86.14,86.14,100.0,60.1357,60.1357,60.1357,60.1357,100.0
2014-12-02 11:30:00,86.14,86.15,86.13,86.14,1400.0,60.1357,60.1427,60.1287,60.1357,1400.0
2014-12-02 11:35:00,86.15,86.15,86.15,86.15,2400.0,60.1427,60.1427,60.1427,60.1427,2400.0
2014-12-02 11:40:00,86.16,86.16,86.15,86.16,1200.0,60.1496,60.1496,60.1427,60.1496,1200.0
2014-12-02 11:45:00,86.16,86.19,86.16,86.19,1300.0,60.1496,60.1706,60.1496,60.1706,1300.0
2014-12-02 11:50:00,86.19,86.19,86.19,86.19,0.0,60.1706,60.1706,60.1706,60.1706,0.0
2014-12-02 11:55:00,86.23,86.23,86.2,86.2,200.0,60.1985,60.1985,60.1776,60.1776,200.0
2014-12-02 12:00:00,86.2,86.23,86.18,86.22,1100.0,60.1776,60.1985,60.1636,60.1915,1100.0
2014-12-02 12:05:00,86.2,86.22,86.15,86.22,136300.0,60.1776,60.1915,60.1427,60.1915,136300.0
2014-12-02 12:10:00,86.2,86.21,86.19,86.21,6900.0,60.1776,60.1845,60.1706,60.1845,6900.0
2014-12-02 12:15:00,86.21,86.23,86.2,86.22,3000.0,60.1845,60.1985,60.1776,60.1915,3000.0
2014-12-02 12:20:00,86.23,86.23,86.21,86.22,1500.0,60.1985,60.1985,60.1845,60.1915,1500.0
2014-12-02 12:25:00,86.21,86.22,86.19,86.19,300.0,60.1845,60.1915,60.1706,60.1706,300.0
2014-12-02 12:30:00,86.2,86.2,86.19,86.19,300.0,60.1776,60.1776,60.1706,60.1706,300.0
2014-12-02 12:35:00,86.19,86.2,86.15,86.18,3000.0,60.1706,60.1776,60.1427,60.1636,3000.0
2014-12-02 12:40:00,86.17,86.19,86.16,86.16,2400.0,60.1566,60.1706,60.1496,60.1496,2400.0
2014-12-02 12:45:00,86.16,86.16,86.1,86.1,6400.0,60.1496,60.1496,60.1078,60.1078,6400.0
2014-12-02 12:50:00,86.1,86.1,86.1,86.1,0.0,60.1078,60.1078,60.1078,60.1078,0.0
2014-12-02 12:55:00,86.14,86.14,86.11,86.11,500.0,60.1357,60.1357,60.1147,60.1147,500.0
2014-12-02 13:00:00,86.15,86.15,86.14,86.15,400.0,60.1427,60.1427,60.1357,60.1427,400.0
2014-12-02 13:05:00,86.14,86.14,86.13,86.14,200.0,60.1357,60.1357,60.1287,60.1357,200.0
2014-12-02 13:10:00,86.12,86.16,86.12,86.15,400.0,60.1217,60.1496,60.1217,60.1427,400.0
2014-12-02 13:15:00,86.18,86.18,86.17,86.18,400.0,60.1636,60.1636,60.1566,60.1636,400.0
2014-12-02 13:20:00,86.17,86.18,86.13,86.14,500.0,60.1566,60.1636,60.1287,60.1357,500.0
2014-12-02 13:25:00,86.14,86.18,86.13,86.18,4200.0,60.1357,60.1636,60.1287,60.1636,4200.0
2014-12-02 13:30:00,86.17,86.18,86.14,86.15,3900.0,60.1566,60.1636,60.1357,60.1427,3900.0
2014-12-02 13:35:00,86.15,86.18,86.15,86.18,300.0,60.1427,60.1636,60.1427,60.1636,300.0
2014-12-02 13:40:00,86.18,86.18,86.18,86.18,100.0,60.1636,60.1636,60.1636,60.1636,100.0
2014-12-02 13:45:00,86.18,86.18,86.14,86.16,2900.0,60.1636,60.1636,60.1357,60.1496,2900.0
2014-12-02 13:50:00,86.14,86.17,86.14,86.16,600.0,60.1357,60.1566,60.1357,60.1496,600.0
2014-12-02 13:55:00,86.16,86.16,86.15,86.15,700.0,60.1496,60.1496,60.1427,60.1427,700.0
2014-12-02 14:00:00,86.16,86.16,86.15,86.15,500.0,60.1496,60.1496,60.1427,60.1427,500.0
2014-12-02 14:05:00,86.1,86.14,86.1,86.14,1900.0,60.1078,60.1357,60.1078,60.1357,1900.0
2014-12-02 14:10:00,86.1,86.14,86.08,86.13,1900.0,60.1078,60.1357,60.0938,60.1287,1900.0
2014-12-02 14:15:00,86.14,86.14,86.09,86.09,700.0,60.1357,60.1357,60.1008,60.1008,700.0
2014-12-02 14:20:00,86.11,86.12,86.08,86.08,300.0,60.1147,60.1217,60.0938,60.0938,300.0
2014-12-02 14:25:00,86.1,86.15,86.09,86.15,700.0,60.1078,60.1427,60.1008,60.1427,700.0
2014-12-02 14:30:00,86.07,86.07,86.07,86.07,200.0,60.0868,60.0868,60.0868,60.0868,200.0
2014-12-02 14:35:00,86.06,86.07,86.06,86.06,500.0,60.0798,60.0868,60.0798,60.0798,500.0
2014-12-02 14:40:00,86.14,86.15,86.03,86.03,50000.0,60.1357,60.1427,60.0589,60.0589,50000.0
2014-12-02 14:45:00,86.09,86.13,86.05,86.05,900.0,60.1008,60.1287,60.0728,60.0728,900.0
2014-12-02 14:50:00,86.05,86.11,86.05,86.11,400.0,60.0728,60.1147,60.0728,60.1147,400.0
2014-12-02 14:55:00,86.07,86.07,86.04,86.04,800.0,60.0868,60.0868,60.0659,60.0659,800.0
2014-12-02 15:00:00,86.03,86.07,86.02,86.03,12200.0,60.0589,60.0868,60.0519,60.0589,12200.0
2014-12-02 15:05:00,86.05,86.09,86.0,86.0,14200.0,60.0728,60.1008,60.0379,60.0379,14200.0
2014-12-02 15:10:00,86.03,86.05,86.0,86.05,7600.0,60.0589,60.0728,60.0379,60.0728,7600.0
2014-12-02 15:15:00,86.03,86.05,86.01,86.05,4700.0,60.0589,60.0728,60.0449,60.0728,4700.0
2014-12-02 15:20:00,86.04,86.04,86.0,86.0,1000.0,60.0659,60.0659,60.0379,60.0379,1000.0
2014-12-02 15:25:00,86.0,86.04,86.0,86.03,1800.0,60.0379,60.0659,60.0379,60.0589,1800.0
2014-12-02 15:30:00,86.03,86.05,86.01,86.01,2500.0,60.0589,60.0728,60.0449,60.0449,2500.0
2014-12-02 15:35:00,86.01,86.05,86.01,86.03,3100.0,60.0449,60.0728,60.0449,60.0589,3100.0
2014-12-02 15:40:00,86.06,86.08,86.0,86.0,5300.0,60.0798,60.0938,60.0379,60.0379,5300.0
2014-12-02 15:45:00,86.05,86.05,86.0,86.01,4000.0,60.0728,60.0728,60.0379,60.0449,4000.0
2014-12-02 15:50:00,86.03,86.03,86.0,86.01,6900.0,60.0589,60.0589,60.0379,60.0449,6900.0
2014-12-02 15:55:00,86.0,86.02,86.0,86.02,4800.0,60.0379,60.0519,60.0379,60.0519,4800.0
2014-12-03 09:30:00,86.09,86.09,86.02,86.08,9200.0,60.1008,60.1008,60.0519,60.0938,9200.0
2014-12-03 09:35:00,86.08,86.08,86.08,86.08,0.0,60.0938,60.0938,60.0938,60.0938,0.0
2014-12-03 09:40:00,86.06,86.07,86.04,86.06,6100.0,60.0798,60.0868,60.0659,60.0798,6100.0
2014-12-03 09:45:00,86.05,86.05,86.04,86.04,3400.0,60.0728,60.0728,60.0659,60.0659,3400.0
2014-12-03 09:50:00,86.04,86.05,86.04,86.05,1100.0,60.0659,60.0728,60.0659,60.0728,1100.0
2014-12-03 09:55:00,86.06,86.07,86.05,86.07,1100.0,60.0798,60.0868,60.0728,60.0868,1100.0
2014-12-03 10:00:00,86.05,86.05,86.02,86.02,700.0,60.0728,60.0728,60.0519,60.0519,700.0
2014-12-03 10:05:00,86.06,86.06,86.0,86.03,1600.0,60.0798,60.0798,60.0379,60.0589,1600.0
2014-12-03 10:10:00,86.05,86.06,86.0,86.02,1300.0,60.0728,60.0798,60.0379,60.0519,1300.0
2014-12-03 10:15:00,86.06,86.08,86.03,86.08,4000.0,60.0798,60.0938,60.0589,60.0938,4000.0
2014-12-03 10:20:00,86.06,86.08,86.05,86.08,47000.0,60.0798,60.0938,60.0728,60.0938,47000.0
2014-12-03 10:25:00,86.07,86.08,86.05,86.06,800.0,60.0868,60.0938,60.0728,60.0798,800.0
2014-12-03 10:30:00,86.04,86.1,86.03,86.1,2200.0,60.0659,60.1078,60.0589,60.1078,2200.0
2014-12-03 10:35:00,86.12,86.12,86.11,86.12,400.0,60.1217,60.1217,60.1147,60.1217,400.0
2014-12-03 10:40:00,86.14,86.14,86.07,86.12,1200.0,60.1357,60.1357,60.0868,60.1217,1200.0
2014-12-03 10:45:00,86.13,86.14,86.07,86.1,2700.0,60.1287,60.1357,60.0868,60.1078,2700.0
2014-12-03 10:50:00,86.1,86.1,86.02,86.09,2100.0,60.1078,60.1078,60.0519,60.1008,2100.0
2014-12-03 10:55:00,86.08,86.08,86.07,86.07,400.0,60.0938,60.0938,60.0868,60.0868,400.0
2014-12-03 11:00:00,86.08,86.08,86.06,86.07,400.0,60.0938,60.0938,60.0798,60.0868,400.0
2014-12-03 11:05:00,86.04,86.07,86.03,86.05,1100.0,60.0659,60.0868,60.0589,60.0728,1100.0
2014-12-03 11:10:00,86.05,86.05,86.05,86.05,0.0,60.0728,60.0728,60.0728,60.0728,0.0
2014-12-03 11:15:00,86.02,86.06,86.0,86.05,2700.0,60.0519,60.0798,60.0379,60.0728,2700.0
2014-12-03 11:20:00,86.05,86.06,86.0,86.0,500.0,60.0728,60.0798,60.0379,60.0379,500.0
2014-12-03 11:25:00,86.03,86.07,86.03,86.07,800.0,60.0589,60.0868,60.0589,60.0868,800.0
2014-12-03 11:30:00,86.07,86.07,86.02,86.02,1200.0,60.0868,60.0868,60.0519,60.0519,1200.0
2014-12-03 11:35:00,86.02,86.02,86.02,86.02,0.0,60.0519,60.0519,60.0519,60.0519,0.0
2014-12-03 11:40:00,86.06,86.06,86.06,86.06,100.0,60.0798,60.0798,60.0798,60.0798,100.0
2014-12-03 11:45:00,86.02,86.03,86.02,86.02,2000.0,60.0519,60.0589,60.0519,60.0519,2000.0
2014-12-03 11:50:00,86.04,86.06,86.03,86.06,300.0,60.0659,60.0798,60.0589,60.0798,300.0
2014-12-03 11:55:00,86.01,86.07,86.0,86.07,25200.0,60.0449,60.0868,60.0379,60.0868,25200.0
2014-12-03 12:00:00,86.03,86.06,86.02,86.05,2500.0,60.0589,60.0798,60.0519,60.0728,2500.0
2014-12-03 12:05:00,86.05,86.05,86.05,86.05,0.0,60.0728,60.0728,60.0728,60.0728,0.0
2014-12-03 12:10:00,86.02,86.05,86.02,86.04,300.0,60.0519,60.0728,60.0519,60.0659,300.0
2014-12-03 12:15:00,86.02,86.06,86.02,86.06,900.0,60.0519,60.0798,60.0519,60.0798,900.0
2014-12-03 12:20:00,86.05,86.09,86.05,86.05,2100.0,60.0728,60.1008,60.0728,60.0728,2100.0
2014-12-03 12:25:00,86.04,86.05,86.03,86.04,5500.0,60.0659,60.0728,60.0589,60.0659,5500.0
2014-12-03 12:30:00,86.05,86.07,86.05,86.05,2300.0,60.0728,60.0868,60.0728,60.0728,2300.0
2014-12-03 12:35:00,86.05,86.06,86.05,86.06,4100.0,60.0728,60.0798,60.0728,60.0798,4100.0
2014-12-03 12:40:00,86.07,86.07,86.03,86.06,2800.0,60.0868,60.0868,60.0589,60.0798,2800.0
2014-12-03 12:45:00,86.06,86.06,86.06,86.06,0.0,60.0798,60.0798,60.0798,60.0798,0.0
2014-12-03 12:50:00,86.04,86.05,86.04,86.04,200.0,60.0659,60.0728,60.0659,60.0659,200.0
2014-12-03 12:55:00,86.04,86.04,86.03,86.04,100.0,60.0659,60.0659,60.0589,60.0659,100.0
2014-12-03 13:00:00,86.04,86.04,86.03,86.04,400.0,60.0659,60.0659,60.0589,60.0659,400.0
2014-12-03 13:05:00,86.04,86.06,86.03,86.06,3100.0,60.0659,60.0798,60.0589,60.0798,3100.0
2014-12-03 13:10:00,86.06,86.09,86.03,86.09,900.0,60.0798,60.1008,60.0589,60.1008,900.0
2014-12-03 13:15:00,86.09,86.09,86.06,86.07,600.0,60.1008,60.1008,60.0798,60.0868,600.0
2014-12-03 13:20:00,86.06,86.07,86.06,86.06,500.0,60.0798,60.0868,60.0798,60.0798,500.0
2014-12-03 13:25:00,86.08,86.08,86.03,86.04,5700.0,60.0938,60.0938,60.0589,60.0659,5700.0
2014-12-03 13:30:00,86.04,86.04,86.0,86.0,2600.0,60.0659,60.0659,60.0379,60.0379,2600.0
2014-12-03 13:35:00,86.0,86.05,86.0,86.04,4100.0,60.0379,60.0728,60.0379,60.0659,4100.0
2014-12-03 13:40:00,86.05,86.05,86.01,86.03,1900.0,60.0728,60.0728,60.0449,60.0589,1900.0
2014-12-03 13:45:00,86.04,86.04,86.01,86.03,4500.0,60.0659,60.0659,60.0449,60.0589,4500.0
2014-12-03 13:50:00,86.02,86.04,86.01,86.02,2000.0,60.0519,60.0659,60.0449,60.0519,2000.0
2014-12-03 13:55:00,86.04,86.06,86.01,86.06,2100.0,60.0659,60.0798,60.0449,60.0798,2100.0
2014-12-03 14:00:00,86.03,86.07,86.01,86.07,1000.0,60.0589,60.0868,60.0449,60.0868,1000.0
2014-12-03 14:05:00,86.05,86.07,86.01,86.05,4300.0,60.0728,60.0868,60.0449,60.0728,4300.0
2014-12-03 14:10:00,86.06,86.06,86.05,86.05,500.0,60.0798,60.0798,60.0728,60.0728,500.0
2014-12-03 14:15:00,86.07,86.1,86.05,86.09,33400.0,60.0868,60.1078,60.0728,60.1008,33400.0
2014-12-03 14:20:00,86.11,86.11,86.09,86.1,200.0,60.1147,60.1147,60.1008,60.1078,200.0
2014-12-03 14:25:00,86.1,86.11,86.07,86.1,14700.0,60.1078,60.1147,60.0868,60.1078,14700.0
2014-12-03 14:30:00,86.1,86.1,86.07,86.07,1500.0,60.1078,60.1078,60.0868,60.0868,1500.0
2014-12-03 14:35:00,86.08,86.09,86.07,86.09,700.0,60.0938,60.1008,60.0868,60.1008,700.0
2014-12-03 14:40:00,86.09,86.09,86.09,86.09,300.0,60.1008,60.1008,60.1008,60.1008,300.0
2014-12-03 14:45:00,86.09,86.13,86.08,86.13,700.0,60.1008,60.1287,60.0938,60.1287,700.0
2014-12-03 14:50:00,86.07,86.07,86.07,86.07,200.0,60.0868,60.0868,60.0868,60.0868,200.0
2014-12-03 14:55:00,86.07,86.13,86.07,86.13,1400.0,60.0868,60.1287,60.0868,60.1287,1400.0
2014-12-03 15:00:00,86.1,86.11,86.1,86.1,100.0,60.1078,60.1147,60.1078,60.1078,100.0
2014-12-03 15:05:00,86.11,86.11,86.1,86.11,600.0,60.1147,60.1147,60.1078,60.1147,600.0
2014-12-03 15:10:00,86.09,86.09,86.04,86.08,1600.0,60.1008,60.1008,60.0659,60.0938,1600.0
2014-12-03 15:15:00,86.07,86.11,86.01,86.07,800.0,60.0868,60.1147,60.0449,60.0868,800.0
2014-12-03 15:20:00,86.11,86.11,86.1,86.11,200.0,60.1147,60.1147,60.1078,60.1147,200.0
2014-12-03 15:25:00,86.07,86.09,86.07,86.09,1000.0,60.0868,60.1008,60.0868,60.1008,1000.0
2014-12-03 15:30:00,86.12,86.12,86.11,86.11,900.0,60.1217,60.1217,60.1147,60.1147,900.0
2014-12-03 15:35:00,86.12,86.12,86.05,86.12,1500.0,60.1217,60.1217,60.0728,60.1217,1500.0
2014-12-03 15:40:00,86.07,86.12,86.06,86.09,2000.0,60.0868,60.1217,60.0798,60.1008,2000.0
2014-12-03 15:45:00,86.08,86.11,86.07,86.11,16000.0,60.0938,60.1147,60.0868,60.1147,16000.0
2014-12-03 15:50:00,86.06,86.08,86.06,86.06,45900.0,60.0798,60.0938,60.0798,60.0798,45900.0
2014-12-03 15:55:00,86.06,86.12,86.01,86.01,36200.0,60.0798,60.1217,60.0449,60.0449,36200.0
2014-12-04 09:30:00,86.07,86.12,86.04,86.06,4600.0,60.0868,60.1217,60.0659,60.0798,4600.0
2014-12-04 09:35:00,86.11,86.11,86.07,86.07,200.0,60.1147,60.1147,60.0868,60.0868,200.0
2014-12-04 09:40:00,86.11,86.11,86.05,86.08,1600.0,60.1147,60.1147,60.0728,60.0938,1600.0
2014-12-04 09:45:00,86.09,86.09,86.06,86.08,1600.0,60.1008,60.1008,60.0798,60.0938,1600.0
2014-12-04 09:50:00,86.08,86.08,86.07,86.07,600.0,60.0938,60.0938,60.0868,60.0868,600.0
2014-12-04 09:55:00,86.11,86.16,86.08,86.16,3400.0,60.1147,60.1496,60.0938,60.1496,3400.0
2014-12-04 10:00:00,86.18,86.19,86.09,86.09,1000.0,60.1636,60.1706,60.1008,60.1008,1000.0
2014-12-04 10:05:00,86.16,86.17,86.11,86.15,1100.0,60.1496,60.1566,60.1147,60.1427,1100.0
2014-12-04 10:10:00,86.14,86.15,86.14,86.14,900.0,60.1357,60.1427,60.1357,60.1357,900.0
2014-12-04 10:15:00,86.14,86.16,86.13,86.16,1500.0,60.1357,60.1496,60.1287,60.1496,1500.0
2014-12-04 10:20:00,86.15,86.17,86.13,86.17,1100.0,60.1427,60.1566,60.1287,60.1566,1100.0
2014-12-04 10:25:00,86.16,86.17,86.15,86.17,500.0,60.1496,60.1566,60.1427,60.1566,500.0
2014-12-04 10:30:00,86.17,86.18,86.17,86.17,100.0,60.1566,60.1636,60.1566,60.1566,100.0
2014-12-04 10:35:00,86.18,86.2,86.17,86.2,1500.0,60.1636,60.1776,60.1566,60.1776,1500.0
2014-12-04 10:40:00,86.19,86.19,86.15,86.15,1300.0,60.1706,60.1706,60.1427,60.1427,1300.0
2014-12-04 10:45:00,86.19,86.19,86.14,86.15,1500.0,60.1706,60.1706,60.1357,60.1427,1500.0
2014-12-04 10:50:00,86.21,86.21,86.2,86.2,500.0,60.1845,60.1845,60.1776,60.1776,500.0
2014-12-04 10:55:00,86.18,86.19,86.17,86.17,2900.0,60.1636,60.1706,60.1566,60.1566,2900.0
2014-12-04 11:00:00,86.14,86.18,86.14,86.17,7900.0,60.1357,60.1636,60.1357,60.1566,7900.0
2014-12-04 11:05:00,86.17,86.17,86.17,86.17,0.0,60.1566,60.1566,60.1566,60.1566,0.0
2014-12-04 11:10:00,86.18,86.18,86.18,86.18,100.0,60.1636,60.1636,60.1636,60.1636,100.0
2014-12-04 11:15:00,86.16,86.2,86.16,86.17,700.0,60.1496,60.1776,60.1496,60.1566,700.0
2014-12-04 11:20:00,86.14,86.2,86.14,86.15,1800.0,60.1357,60.1776,60.1357,60.1427,1800.0
2014-12-04 11:25:00,86.2,86.2,86.15,86.15,800.0,60.1776,60.1776,60.1427,60.1427,800.0
2014-12-04 11:30:00,86.19,86.2,86.18,86.18,300.0,60.1706,60.1776,60.1636,60.1636,300.0
2014-12-04 11:35:00,86.15,86.17,86.15,86.17,400.0,60.1427,60.1566,60.1427,60.1566,400.0
2014-12-04 11:40:00,86.16,86.17,86.14,86.16,5100.0,60.1496,60.1566,60.1357,60.1496,5100.0
2014-12-04 11:45:00,86.16,86.16,86.15,86.15,700.0,60.1496,60.1496,60.1427,60.1427,700.0
2014-12-04 11:50:00,86.15,86.17,86.14,86.17,500.0,60.1427,60.1566,60.1357,60.1566,500.0
2014-12-04 11:55:00,86.16,86.17,86.15,86.17,800.0,60.1496,60.1566,60.1427,60.1566,800.0
2014-12-04 12:00:00,86.17,86.18,86.16,86.17,900.0,60.1566,60.1636,60.1496,60.1566,900.0
2014-12-04 12:05:00,86.17,86.18,86.16,86.17,600.0,60.1566,60.1636,60.1496,60.1566,600.0
2014-12-04 12:10:00,86.18,86.18,86.16,86.17,7200.0,60.1636,60.1636,60.1496,60.1566,7200.0
2014-12-04 12:15:00,86.17,86.17,86.16,86.17,2200.0,60.1566,60.1566,60.1496,60.1566,2200.0
2014-12-04 12:20:00,86.16,86.17,86.16,86.16,3300.0,60.1496,60.1566,60.1496,60.1496,3300.0
2014-12-04 12:25:00,86.16,86.16,86.14,86.14,300.0,60.1496,60.1496,60.1357,60.1357,300.0
2014-12-04 12:30:00,86.14,86.14,86.14,86.14,0.0,60.1357,60.1357,60.1357,60.1357,0.0
2014-12-04 12:35:00,86.16,86.18,86.15,86.16,11500.0,60.1496,60.1636,60.1427,60.1496,11500.0
2014-12-04 12:40:00,86.17,86.2,86.17,86.19,59700.0,60.1566,60.1776,60.1566,60.1706,59700.0
2014-12-04 12:45:00,86.19,86.21,86.19,86.2,10400.0,60.1706,60.1845,60.1706,60.1776,10400.0
2014-12-04 12:50:00,86.2,86.21,86.17,86.18,4900.0,60.1776,60.1845,60.1566,60.1636,4900.0
2014-12-04 12:55:00,86.19,86.19,86.18,86.19,100.0,60.1706,60.1706,60.1636,60.1706,100.0
2014-12-04 13:00:00,86.19,86.2,86.18,86.18,1100.0,60.1706,60.1776,60.1636,60.1636,1100.0
2014-12-04 13:05:00,86.19,86.2,86.18,86.18,58000.0,60.1706,60.1776,60.1636,60.1636,58000.0
2014-12-04 13:10:00,86.17,86.22,86.17,86.22,2800.0,60.1566,60.1915,60.1566,60.1915,2800.0
2014-12-04 13:15:00,86.22,86.22,86.18,86.2,2100.0,60.1915,60.1915,60.1636,60.1776,2100.0
2014-12-04 13:20:00,86.21,86.24,86.21,86.24,200.0,60.1845,60.2055,60.1845,60.2055,200.0
2014-12-04 13:25:00,86.2,86.21,86.19,86.19,800.0,60.1776,60.1845,60.1706,60.1706,800.0
2014-12-04 13:30:00,86.19,86.24,86.19,86.24,700.0,60.1706,60.2055,60.1706,60.2055,700.0
2014-12-04 13:35:00,86.22,86.26,86.21,86.25,55800.0,60.1915,60.2195,60.1845,60.2125,55800.0
2014-12-04 13:40:00,86.19,86.25,86.19,86.25,400.0,60.1706,60.2125,60.1706,60.2125,400.0
2014-12-04 13:45:00,86.21,86.25,86.21,86.25,400.0,60.1845,60.2125,60.1845,60.2125,400.0
2014-12-04 13:50:00,86.21,86.25,86.2,86.25,800.0,60.1845,60.2125,60.1776,60.2125,800.0
2014-12-04 13:55:00,86.25,86.25,86.19,86.25,10200.0,60.2125,60.2125,60.1706,60.2125,10200.0
2014-12-04 14:00:00,86.25,86.25,86.25,86.25,0.0,60.2125,60.2125,60.2125,60.2125,0.0
2014-12-04 14:05:00,86.25,86.25,86.2,86.25,1000.0,60.2125,60.2125,60.1776,60.2125,1000.0
2014-12-04 14:10:00,86.2,86.25,86.2,86.22,1700.0,60.1776,60.2125,60.1776,60.1915,1700.0
2014-12-04 14:15:00,86.23,86.25,86.21,86.25,1400.0,60.1985,60.2125,60.1845,60.2125,1400.0
2014-12-04 14:20:00,86.23,86.25,86.22,86.25,7300.0,60.1985,60.2125,60.1915,60.2125,7300.0
2014-12-04 14:25:00,86.25,86.26,86.25,86.25,1900.0,60.2125,60.2195,60.2125,60.2125,1900.0
2014-12-04 14:30:00,86.25,86.28,86.23,86.28,1700.0,60.2125,60.2334,60.1985,60.2334,1700.0
2014-12-04 14:35:00,86.27,86.27,86.27,86.27,700.0,60.2264,60.2264,60.2264,60.2264,700.0
2014-12-04 14:40:00,86.23,86.28,86.18,86.28,400.0,60.1985,60.2334,60.1636,60.2334,400.0
2014-12-04 14:45:00,86.28,86.3,86.26,86.3,1800.0,60.2334,60.2474,60.2195,60.2474,1800.0
2014-12-04 14:50:00,86.29,86.29,86.28,86.29,100.0,60.2404,60.2404,60.2334,60.2404,100.0
2014-12-04 14:55:00,86.23,86.24,86.23,86.23,1400.0,60.1985,60.2055,60.1985,60.1985,1400.0
2014-12-04 15:00:00,86.3,86.33,86.27,86.27,3300.0,60.2474,60.2683,60.2264,60.2264,3300.0
2014-12-04 15:05:00,86.28,86.33,86.24,86.28,4100.0,60.2334,60.2683,60.2055,60.2334,4100.0
2014-12-04 15:10:00,86.28,86.29,86.24,86.29,2400.0,60.2334,60.2404,60.2055,60.2404,2400.0
2014-12-04 15:15:00,86.26,86.28,86.26,86.27,1600.0,60.2195,60.2334,60.2195,60.2264,1600.0
2014-12-04 15:20:00,86.25,86.3,86.24,86.3,800.0,60.2125,60.2474,60.2055,60.2474,800.0
2014-12-04 15:25:00,86.26,86.29,86.24,86.24,4000.0,60.2195,60.2404,60.2055,60.2055,4000.0
2014-12-04 15:30:00,86.27,86.27,86.27,86.27,400.0,60.2264,60.2264,60.2264,60.2264,400.0
2014-12-04 15:35:00,86.24,86.29,86.24,86.29,5000.0,60.2055,60.2404,60.2055,60.2404,5000.0
2014-12-04 15:40:00,86.27,86.27,86.23,86.24,14700.0,60.2264,60.2264,60.1985,60.2055,14700.0
2014-12-04 15:45:00,86.24,86.29,86.24,86.28,4400.0,60.2055,60.2404,60.2055,60.2334,4400.0
2014-12-04 15:50:00,86.26,86.26,86.24,86.24,400.0,60.2195,60.2195,60.2055,60.2055,400.0
2014-12-04 15:55:00,86.26,86.27,86.24,86.24,600.0,60.2195,60.2264,60.2055,60.2055,600.0
2014-12-05 09:30:00,85.97,86.06,85.94,85.95,19000.0,60.017,60.0798,59.9961,60.003,19000.0
2014-12-05 09:35:00,85.94,85.94,85.92,85.92,6100.0,59.9961,59.9961,59.9821,59.9821,6100.0
2014-12-05 09:40:00,85.92,85.96,85.92,85.95,300.0,59.9821,60.01,59.9821,60.003,300.0
2014-12-05 09:45:00,85.91,85.98,85.82,85.82,3100.0,59.9751,60.024,59.9123,59.9123,3100.0
2014-12-05 09:50:00,85.89,85.89,85.81,85.81,10800.0,59.9612,59.9612,59.9053,59.9053,10800.0
2014-12-05 09:55:00,85.82,85.84,85.81,85.84,4300.0,59.9123,59.9262,59.9053,59.9262,4300.0
2014-12-05 10:00:00,85.98,85.98,85.86,85.86,3900.0,60.024,60.024,59.9402,59.9402,3900.0
2014-12-05 10:05:00,85.87,85.87,85.86,85.87,100.0,59.9472,59.9472,59.9402,59.9472,100.0
2014-12-05 10:10:00,85.93,85.99,85.9,85.96,7200.0,59.9891,60.031,59.9681,60.01,7200.0
2014-12-05 10:15:00,85.92,86.0,85.91,85.98,96700.0,59.9821,60.0379,59.9751,60.024,96700.0
2014-12-05 10:20:00,85.98,85.98,85.98,85.98,0.0,60.024,60.024,60.024,60.024,0.0
2014-12-05 10:25:00,85.98,85.98,85.98,85.98,0.0,60.024,60.024,60.024,60.024,0.0
2014-12-05 10:30:00,85.91,85.93,85.9,85.9,22500.0,59.9751,59.9891,59.9681,59.9681,22500.0
2014-12-05 10:35:00,85.88,85.89,85.86,85.88,12400.0,59.9542,59.9612,59.9402,59.9542,12400.0
2014-12-05 10:40:00,85.88,85.91,85.86,85.91,1800.0,59.9542,59.9751,59.9402,59.9751,1800.0
2014-12-05 10:45:00,85.86,85.91,85.86,85.87,2500.0,59.9402,59.9751,59.9402,59.9472,2500.0
2014-12-05 10:50:00,85.9,85.91,85.89,85.91,1500.0,59.9681,59.9751,59.9612,59.9751,1500.0
2014-12-05 10:55:00,85.89,85.89,85.86,85.87,700.0,59.9612,59.9612,59.9402,59.9472,700.0
2014-12-05 11:00:00,85.85,85.86,85.83,85.85,5400.0,59.9332,59.9402,59.9193,59.9332,5400.0
2014-12-05 11:05:00,85.84,85.88,85.84,85.87,1600.0,59.9262,59.9542,59.9262,59.9472,1600.0
2014-12-05 11:10:00,85.87,85.88,85.85,85.88,3800.0,59.9472,59.9542,59.9332,59.9542,3800.0
2014-12-05 11:15:00,85.88,85.88,85.86,85.86,1300.0,59.9542,59.9542,59.9402,59.9402,1300.0
2014-12-05 11:20:00,85.84,85.85,85.84,85.84,1600.0,59.9262,59.9332,59.9262,59.9262,1600.0
2014-12-05 11:25:00,85.83,85.83,85.82,85.82,2000.0,59.9193,59.9193,59.9123,59.9123,2000.0
2014-12-05 11:30:00,85.81,85.84,85.81,85.82,1500.0,59.9053,59.9262,59.9053,59.9123,1500.0
2014-12-05 11:35:00,85.83,85.84,85.8,85.81,2200.0,59.9193,59.9262,59.8983,59.9053,2200.0
2014-12-05 11:40:00,85.83,85.83,85.8,85.82,3500.0,59.9193,59.9193,59.8983,59.9123,3500.0
2014-12-05 11:45:00,85.85,85.85,85.83,85.84,1600.0,59.9332,59.9332,59.9193,59.9262,1600.0
2014-12-05 11:50:00,85.82,85.83,85.82,85.83,1900.0,59.9123,59.9193,59.9123,59.9193,1900.0
2014-12-05 11:55:00,85.88,85.88,85.83,85.83,400.0,59.9542,59.9542,59.9193,59.9193,400.0
2014-12-05 12:00:00,85.84,85.88,85.83,85.88,1200.0,59.9262,59.9542,59.9193,59.9542,1200.0
2014-12-05 12:05:00,85.84,85.86,85.83,85.84,1400.0,59.9262,59.9402,59.9193,59.9262,1400.0
2014-12-05 12:10:00,85.86,85.88,85.83,85.83,900.0,59.9402,59.9542,59.9193,59.9193,900.0
2014-12-05 12:15:00,85.87,85.88,85.86,85.88,1100.0,59.9472,59.9542,59.9402,59.9542,1100.0
2014-12-05 12:20:00,85.83,85.84,85.83,85.83,300.0,59.9193,59.9262,59.9193,59.9193,300.0
2014-12-05 12:25:00,85.84,85.84,85.84,85.84,200.0,59.9262,59.9262,59.9262,59.9262,200.0
2014-12-05 12:30:00,85.85,85.86,85.83,85.83,3200.0,59.9332,59.9402,59.9193,59.9193,3200.0
2014-12-05 12:35:00,85.83,85.85,85.82,85.85,3000.0,59.9193,59.9332,59.9123,59.9332,3000.0
2014-12-05 12:40:00,85.85,85.85,85.85,85.85,0.0,59.9332,59.9332,59.9332,59.9332,0.0
2014-12-05 12:45:00,85.82,85.83,85.82,85.82,800.0,59.9123,59.9193,59.9123,59.9123,800.0
2014-12-05 12:50:00,85.82,85.82,85.82,85.82,0.0,59.9123,59.9123,59.9123,59.9123,0.0
2014-12-05 12:55:00,85.81,85.84,85.81,85.82,3100.0,59.9053,59.9262,59.9053,59.9123,3100.0
2014-12-05 13:00:00,85.82,85.84,85.82,85.82,1800.0,59.9123,59.9262,59.9123,59.9123,1800.0
2014-12-05 13:05:00,85.83,85.83,85.82,85.83,600.0,59.9193,59.9193,59.9123,59.9193,600.0
2014-12-05 13:10:00,85.81,85.91,85.81,85.86,3600.0,59.9053,59.9751,59.9053,59.9402,3600.0
2014-12-05 13:15:00,85.86,85.86,85.85,85.85,700.0,59.9402,59.9402,59.9332,59.9332,700.0
2014-12-05 13:20:00,85.85,85.85,85.85,85.85,0.0,59.9332,59.9332,59.9332,59.9332,0.0
2014-12-05 13:25:00,85.85,85.9,85.85,85.88,3400.0,59.9332,59.9681,59.9332,59.9542,3400.0
2014-12-05 13:30:00,85.91,85.91,85.89,85.9,1700.0,59.9751,59.9751,59.9612,59.9681,1700.0
2014-12-05 13:35:00,85.9,85.9,85.9,85.9,200.0,59.9681,59.9681,59.9681,59.9681,200.0
2014-12-05 13:40:00,85.9,85.9,85.88,85.9,2500.0,59.9681,59.9681,59.9542,59.9681,2500.0
2014-12-05 13:45:00,85.89,85.89,85.86,85.86,3400.0,59.9612,59.9612,59.9402,59.9402,3400.0
2014-12-05 13:50:00,85.88,85.88,85.85,85.85,1400.0,59.9542,59.9542,59.9332,59.9332,1400.0
2014-12-05 13:55:00,85.87,85.88,85.85,85.86,1200.0,59.9472,59.9542,59.9332,59.9402,1200.0
2014-12-05 14:00:00,85.88,85.88,85.85,85.87,2300.0,59.9542,59.9542,59.9332,59.9472,2300.0
2014-12-05 14:05:00,85.88,85.89,85.86,85.89,2900.0,59.9542,59.9612,59.9402,59.9612,2900.0
2014-12-05 14:10:00,85.9,85.92,85.86,85.88,3200.0,59.9681,59.9821,59.9402,59.9542,3200.0
2014-12-05 14:15:00,85.88,85.9,85.86,85.86,7100.0,59.9542,59.9681,59.9402,59.9402,7100.0
2014-12-05 14:20:00,85.86,85.86,85.85,85.85,900.0,59.9402,59.9402,59.9332,59.9332,900.0
2014-12-05 14:25:00,85.88,85.92,85.85,85.89,39100.0,59.9542,59.9821,59.9332,59.9612,39100.0
2014-12-05 14:30:00,85.86,85.88,85.85,85.88,37500.0,59.9402,59.9542,59.9332,59.9542,37500.0
2014-12-05 14:35:00,85.88,85.88,85.88,85.88,600.0,59.9542,59.9542,59.9542,59.9542,600.0
2014-12-05 14:40:00,85.89,85.92,85.85,85.89,26600.0,59.9612,59.9821,59.9332,59.9612,26600.0
2014-12-05 14:45:00,85.87,85.91,85.86,85.89,3300.0,59.9472,59.9751,59.9402,59.9612,3300.0
2014-12-05 14:50:00,85.91,85.91,85.86,85.89,2800.0,59.9751,59.9751,59.9402,59.9612,2800.0
2014-12-05 14:55:00,85.89,85.89,85.89,85.89,0.0,59.9612,59.9612,59.9612,59.9612,0.0
2014-12-05 15:00:00,85.91,85.91,85.87,85.88,200.0,59.9751,59.9751,59.9472,59.9542,200.0
2014-12-05 15:05:00,85.92,85.93,85.86,85.91,1700.0,59.9821,59.9891,59.9402,59.9751,1700.0
2014-12-05 15:10:00,85.85,85.85,85.85,85.85,100.0,59.9332,59.9332,59.9332,59.9332,100.0
2014-12-05 15:15:00,85.95,85.95,85.91,85.91,6400.0,60.003,60.003,59.9751,59.9751,6400.0
2014-12-05 15:20:00,85.91,85.93,85.86,85.88,1600.0,59.9751,59.9891,59.9402,59.9542,1600.0
2014-12-05 15:25:00,85.93,85.93,85.86,85.86,600.0,59.9891,59.9891,59.9402,59.9402,600.0
2014-12-05 15:30:00,85.86,85.9,85.85,85.89,3000.0,59.9402,59.9681,59.9332,59.9612,3000.0
2014-12-05 15:35:00,85.86,85.9,85.86,85.88,2700.0,59.9402,59.9681,59.9402,59.9542,2700.0
2014-12-05 15:40:00,85.9,85.9,85.88,85.88,1800.0,59.9681,59.9681,59.9542,59.9542,1800.0
2014-12-05 15:45:00,85.89,85.9,85.88,85.88,1300.0,59.9612,59.9681,59.9542,59.9542,1300.0
2014-12-05 15:50:00,85.9,85.9,85.88,85.9,6900.0,59.9681,59.9681,59.9542,59.9681,6900.0
2014-12-05 15:55:00,85.9,86.02,85.88,85.92,14900.0,59.9681,60.0519,59.9542,59.9821,14900.0
2014-12-08 09:30:00,85.91,85.95,85.91,85.95,12200.0,59.9751,60.003,59.9751,60.003,12200.0
2014-12-08 09:35:00,85.95,85.95,85.86,85.91,2100.0,60.003,60.003,59.9402,59.9751,2100.0
2014-12-08 09:40:00,85.94,85.95,85.89,85.89,5100.0,59.9961,60.003,59.9612,59.9612,5100.0
2014-12-08 09:45:00,85.91,85.92,85.85,85.85,3900.0,59.9751,59.9821,59.9332,59.9332,3900.0
2014-12-08 09:50:00,85.86,85.89,85.86,85.89,700.0,59.9402,59.9612,59.9402,59.9612,700.0
2014-12-08 09:55:00,85.89,85.89,85.88,85.89,400.0,59.9612,59.9612,59.9542,59.9612,400.0
2014-12-08 10:00:00,85.95,85.95,85.93,85.93,3900.0,60.003,60.003,59.9891,59.9891,3900.0
2014-12-08 10:05:00,85.91,85.91,85.9,85.9,200.0,59.9751,59.9751,59.9681,59.9681,200.0
2014-12-08 10:10:00,85.95,85.95,85.94,85.95,200.0,60.003,60.003,59.9961,60.003,200.0
2014-12-08 10:15:00,85.92,85.93,85.92,85.92,800.0,59.9821,59.9891,59.9821,59.9821,800.0
2014-12-08 10:20:00,85.93,85.93,85.92,85.93,1500.0,59.9891,59.9891,59.9821,59.9891,1500.0
2014-12-08 10:25:00,85.93,85.98,85.93,85.96,6800.0,59.9891,60.024,59.9891,60.01,6800.0
2014-12-08 10:30:00,85.95,85.98,85.94,85.96,2000.0,60.003,60.024,59.9961,60.01,2000.0
2014-12-08 10:35:00,85.95,85.95,85.93,85.93,1800.0,60.003,60.003,59.9891,59.9891,1800.0
2014-12-08 10:40:00,85.95,85.95,85.92,85.95,5100.0,60.003,60.003,59.9821,60.003,5100.0
2014-12-08 10:45:00,85.95,85.98,85.91,85.91,21800.0,60.003,60.024,59.9751,59.9751,21800.0
2014-12-08 10:50:00,85.93,85.99,85.93,85.98,14500.0,59.9891,60.031,59.9891,60.024,14500.0
2014-12-08 10:55:00,86.01,86.01,85.93,85.93,700.0,60.0449,60.0449,59.9891,59.9891,700.0
2014-12-08 11:00:00,86.01,86.01,85.95,85.95,800.0,60.0449,60.0449,60.003,60.003,800.0
2014-12-08 11:05:00,85.95,86.0,85.95,85.95,800.0,60.003,60.0379,60.003,60.003,800.0
2014-12-08 11:10:00,85.98,85.99,85.96,85.98,1400.0,60.024,60.031,60.01,60.024,1400.0
2014-12-08 11:15:00,85.98,85.98,85.98,85.98,0.0,60.024,60.024,60.024,60.024,0.0
2014-12-08 11:20:00,85.98,86.01,85.95,86.01,2800.0,60.024,60.0449,60.003,60.0449,2800.0
2014-12-08 11:25:00,85.94,86.03,85.94,86.03,3500.0,59.9961,60.0589,59.9961,60.0589,3500.0
2014-12-08 11:30:00,86.05,86.05,86.02,86.03,700.0,60.0728,60.0728,60.0519,60.0589,700.0
2014-12-08 11:35:00,86.05,86.08,86.04,86.04,2400.0,60.0728,60.0938,60.0659,60.0659,2400.0
2014-12-08 11:40:00,86.04,86.05,86.01,86.01,4200.0,60.0659,60.0728,60.0449,60.0449,4200.0
2014-12-08 11:45:00,86.04,86.04,86.01,86.01,600.0,60.0659,60.0659,60.0449,60.0449,600.0
2014-12-08 11:50:00,86.0,86.03,86.0,86.03,300.0,60.0379,60.0589,60.0379,60.0589,300.0
2014-12-08 11:55:00,86.0,86.02,85.97,85.97,700.0,60.0379,60.0519,60.017,60.017,700.0
2014-12-08 12:00:00,85.97,85.97,85.97,85.97,0.0,60.017,60.017,60.017,60.017,0.0
2014-12-08 12:05:00,85.97,85.98,85.97,85.97,100.0,60.017,60.024,60.017,60.017,100.0
2014-12-08 12:10:00,86.03,86.03,85.99,86.01,1300.0,60.0589,60.0589,60.031,60.0449,1300.0
2014-12-08 12:15:00,86.05,86.05,86.03,86.03,500.0,60.0728,60.0728,60.0589,60.0589,500.0
2014-12-08 12:20:00,86.04,86.05,86.03,86.05,2400.0,60.0659,60.0728,60.0589,60.0728,2400.0
2014-12-08 12:25:00,86.06,86.08,85.98,85.98,700.0,60.0798,60.0938,60.024,60.024,700.0
2014-12-08 12:30:00,86.03,86.03,86.03,86.03,100.0,60.0589,60.0589,60.0589,60.0589,100.0
2014-12-08 12:35:00,86.03,86.04,86.03,86.03,300.0,60.0589,60.0659,60.0589,60.0589,300.0
2014-12-08 12:40:00,86.01,86.07,86.01,86.01,1000.0,60.0449,60.0868,60.0449,60.0449,1000.0
2014-12-08 12:45:00,86.03,86.03,86.0,86.0,200.0,60.0589,60.0589,60.0379,60.0379,200.0
2014-12-08 12:50:00,86.0,86.0,86.0,86.0,0.0,60.0379,60.0379,60.0379,60.0379,0.0
2014-12-08 12:55:00,86.03,86.03,86.03,86.03,500.0,60.0589,60.0589,60.0589,60.0589,500.0
2014-12-08 13:00:00,86.06,86.06,86.01,86.01,5600.0,60.0798,60.0798,60.0449,60.0449,5600.0
2014-12-08 13:05:00,86.05,86.05,86.03,86.03,200.0,60.0728,60.0728,60.0589,60.0589,200.0
2014-12-08 13:10:00,86.02,86.05,86.02,86.04,500.0,60.0519,60.0728,60.0519,60.0659,500.0
2014-12-08 13:15:00,86.03,86.03,85.99,86.0,50800.0,60.0589,60.0589,60.031,60.0379,50800.0
2014-12-08 13:20:00,86.03,86.05,85.98,86.0,1300.0,60.0589,60.0728,60.024,60.0379,1300.0
2014-12-08 13:25:00,86.0,86.01,86.0,86.0,200.0,60.0379,60.0449,60.0379,60.0379,200.0
2014-12-08 13:30:00,86.01,86.02,86.0,86.02,1200.0,60.0449,60.0519,60.0379,60.0519,1200.0
2014-12-08 13:35:00,86.06,86.06,86.06,86.06,100.0,60.0798,60.0798,60.0798,60.0798,100.0
2014-12-08 13:40:00,86.0,86.05,86.0,86.05,1400.0,60.0379,60.0728,60.0379,60.0728,1400.0
2014-12-08 13:45:00,86.05,86.05,86.05,86.05,100.0,60.0728,60.0728,60.0728,60.0728,100.0
2014-12-08 13:50:00,86.05,86.05,86.05,86.05,100.0,60.0728,60.0728,60.0728,60.0728,100.0
2014-12-08 13:55:00,86.06,86.06,86.06,86.06,100.0,60.0798,60.0798,60.0798,60.0798,100.0
2014-12-08 14:00:00,86.06,86.06,86.06,86.06,0.0,60.0798,60.0798,60.0798,60.0798,0.0
2014-12-08 14:05:00,86.04,86.1,86.04,86.1,2400.0,60.0659,60.1078,60.0659,60.1078,2400.0
2014-12-08 14:10:00,86.1,86.13,86.08,86.11,3300.0,60.1078,60.1287,60.0938,60.1147,3300.0
2014-12-08 14:15:00,86.14,86.15,86.12,86.15,1200.0,60.1357,60.1427,60.1217,60.1427,1200.0
2014-12-08 14:20:00,86.08,86.15,86.08,86.15,14700.0,60.0938,60.1427,60.0938,60.1427,14700.0
2014-12-08 14:25:00,86.17,86.17,86.14,86.14,200.0,60.1566,60.1566,60.1357,60.1357,200.0
2014-12-08 14:30:00,86.15,86.17,86.11,86.17,5800.0,60.1427,60.1566,60.1147,60.1566,5800.0
2014-12-08 14:35:00,86.14,86.17,86.12,86.13,4500.0,60.1357,60.1566,60.1217,60.1287,4500.0
2014-12-08 14:40:00,86.13,86.15,86.13,86.14,200.0,60.1287,60.1427,60.1287,60.1357,200.0
2014-12-08 14:45:00,86.16,86.17,86.15,86.15,3400.0,60.1496,60.1566,60.1427,60.1427,3400.0
2014-12-08 14:50:00,86.13,86.15,86.13,86.13,1000.0,60.1287,60.1427,60.1287,60.1287,1000.0
2014-12-08 14:55:00,86.11,86.15,86.09,86.15,3500.0,60.1147,60.1427,60.1008,60.1427,3500.0
2014-12-08 15:00:00,86.09,86.15,86.09,86.14,2600.0,60.1008,60.1427,60.1008,60.1357,2600.0
2014-12-08 15:05:00,86.15,86.15,86.09,86.11,6200.0,60.1427,60.1427,60.1008,60.1147,6200.0
2014-12-08 15:10:00,86.09,86.11,86.06,86.06,3000.0,60.1008,60.1147,60.0798,60.0798,3000.0
2014-12-08 15:15:00,86.06,86.08,86.06,86.08,2000.0,60.0798,60.0938,60.0798,60.0938,2000.0
2014-12-08 15:20:00,86.07,86.13,86.06,86.07,61100.0,60.0868,60.1287,60.0798,60.0868,61100.0
2014-12-08 15:25:00,86.07,86.08,86.05,86.06,900.0,60.0868,60.0938,60.0728,60.0798,900.0
2014-12-08 15:30:00,86.08,86.09,86.07,86.08,900.0,60.0938,60.1008,60.0868,60.0938,900.0
2014-12-08 15:35:00,86.08,86.09,86.05,86.08,2300.0,60.0938,60.1008,60.0728,60.0938,2300.0
2014-12-08 15:40:00,86.09,86.09,86.06,86.07,5100.0,60.1008,60.1008,60.0798,60.0868,5100.0
2014-12-08 15:45:00,86.05,86.08,86.05,86.08,2100.0,60.0728,60.0938,60.0728,60.0938,2100.0
2014-12-08 15:50:00,86.07,86.08,85.99,86.06,3400.0,60.0868,60.0938,60.031,60.0798,3400.0
2014-12-08 15:55:00,86.06,86.09,86.05,86.08,2000.0,60.0798,60.1008,60.0728,60.0938,2000.0
2014-12-09 09:30:00,86.3,86.37,86.11,86.37,9500.0,60.2474,60.2962,60.1147,60.2962,9500.0
2014-12-09 09:35:00,86.21,86.22,86.21,86.21,100.0,60.1845,60.1915,60.1845,60.1845,100.0
2014-12-09 09:40:00,86.28,86.31,86.28,86.31,200.0,60.2334,60.2544,60.2334,60.2544,200.0
2014-12-09 09:45:00,86.29,86.3,86.29,86.29,100.0,60.2404,60.2474,60.2404,60.2404,100.0
2014-12-09 09:50:00,86.29,86.29,86.29,86.29,0.0,60.2404,60.2404,60.2404,60.2404,0.0
2014-12-09 09:55:00,86.29,86.29,86.29,86.29,0.0,60.2404,60.2404,60.2404,60.2404,0.0
2014-12-09 10:00:00,86.27,86.32,86.27,86.31,2600.0,60.2264,60.2613,60.2264,60.2544,2600.0
2014-12-09 10:05:00,86.29,86.32,86.28,86.29,6200.0,60.2404,60.2613,60.2334,60.2404,6200.0
2014-12-09 10:10:00,86.3,86.32,86.29,86.29,4000.0,60.2474,60.2613,60.2404,60.2404,4000.0
2014-12-09 10:15:00,86.3,86.3,86.29,86.3,800.0,60.2474,60.2474,60.2404,60.2474,800.0
2014-12-09 10:20:00,86.3,86.39,86.29,86.29,18700.0,60.2474,60.3102,60.2404,60.2404,18700.0
2014-12-09 10:25:00,86.29,86.35,86.29,86.35,900.0,60.2404,60.2823,60.2404,60.2823,900.0
2014-12-09 10:30:00,86.3,86.38,86.3,86.35,5400.0,60.2474,60.3032,60.2474,60.2823,5400.0
2014-12-09 10:35:00,86.36,86.4,86.36,86.36,1000.0,60.2893,60.3172,60.2893,60.2893,1000.0
2014-12-09 10:40:00,86.39,86.39,86.32,86.34,14600.0,60.3102,60.3102,60.2613,60.2753,14600.0
2014-12-09 10:45:00,86.35,86.37,86.35,86.36,1400.0,60.2823,60.2962,60.2823,60.2893,1400.0
2014-12-09 10:50:00,86.34,86.35,86.33,86.35,2500.0,60.2753,60.2823,60.2683,60.2823,2500.0
2014-12-09 10:55:00,86.35,86.37,86.3,86.31,27100.0,60.2823,60.2962,60.2474,60.2544,27100.0
2014-12-09 11:00:00,86.31,86.34,86.31,86.32,1400.0,60.2544,60.2753,60.2544,60.2613,1400.0
2014-12-09 11:05:00,86.33,86.33,86.32,86.33,200.0,60.2683,60.2683,60.2613,60.2683,200.0
2014-12-09 11:10:00,86.31,86.33,86.3,86.33,1400.0,60.2544,60.2683,60.2474,60.2683,1400.0
2014-12-09 11:15:00,86.33,86.33,86.3,86.32,3200.0,60.2683,60.2683,60.2474,60.2613,3200.0
2014-12-09 11:20:00,86.31,86.31,86.29,86.3,2200.0,60.2544,60.2544,60.2404,60.2474,2200.0
2014-12-09 11:25:00,86.3,86.3,86.29,86.29,7000.0,60.2474,60.2474,60.2404,60.2404,7000.0
2014-12-09 11:30:00,86.3,86.33,86.29,86.31,4500.0,60.2474,60.2683,60.2404,60.2544,4500.0
2014-12-09 11:35:00,86.3,86.31,86.29,86.29,400.0,60.2474,60.2544,60.2404,60.2404,400.0
2014-12-09 11:40:00,86.29,86.33,86.29,86.29,1400.0,60.2404,60.2683,60.2404,60.2404,1400.0
2014-12-09 11:45:00,86.3,86.31,86.29,86.31,2500.0,60.2474,60.2544,60.2404,60.2544,2500.0
2014-12-09 11:50:00,86.3,86.3,86.29,86.29,300.0,60.2474,60.2474,60.2404,60.2404,300.0
2014-12-09 11:55:00,86.3,86.33,86.3,86.33,1600.0,60.2474,60.2683,60.2474,60.2683,1600.0
2014-12-09 12:00:00,86.31,86.33,86.31,86.32,1500.0,60.2544,60.2683,60.2544,60.2613,1500.0
2014-12-09 12:05:00,86.31,86.33,86.3,86.31,3200.0,60.2544,60.2683,60.2474,60.2544,3200.0
2014-12-09 12:10:00,86.31,86.32,86.31,86.32,1200.0,60.2544,60.2613,60.2544,60.2613,1200.0
2014-12-09 12:15:00,86.33,86.33,86.31,86.32,800.0,60.2683,60.2683,60.2544,60.2613,800.0
2014-12-09 12:20:00,86.31,86.32,86.25,86.26,3400.0,60.2544,60.2613,60.2125,60.2195,3400.0
2014-12-09 12:25:00,86.26,86.26,86.26,86.26,0.0,60.2195,60.2195,60.2195,60.2195,0.0
2014-12-09 12:30:00,86.28,86.28,86.27,86.28,100.0,60.2334,60.2334,60.2264,60.2334,100.0
2014-12-09 12:35:00,86.29,86.29,86.26,86.29,1000.0,60.2404,60.2404,60.2195,60.2404,1000.0
2014-12-09 12:40:00,86.28,86.28,86.27,86.28,200.0,60.2334,60.2334,60.2264,60.2334,200.0
2014-12-09 12:45:00,86.28,86.28,86.25,86.25,900.0,60.2334,60.2334,60.2125,60.2125,900.0
2014-12-09 12:50:00,86.27,86.27,86.27,86.27,300.0,60.2264,60.2264,60.2264,60.2264,300.0
2014-12-09 12:55:00,86.27,86.28,86.23,86.25,76900.0,60.2264,60.2334,60.1985,60.2125,76900.0
2014-12-09 13:00:00,86.28,86.29,86.26,86.27,2500.0,60.2334,60.2404,60.2195,60.2264,2500.0
2014-12-09 13:05:00,86.26,86.26,86.19,86.19,4700.0,60.2195,60.2195,60.1706,60.1706,4700.0
2014-12-09 13:10:00,86.23,86.23,86.18,86.18,700.0,60.1985,60.1985,60.1636,60.1636,700.0
2014-12-09 13:15:00,86.19,86.2,86.19,86.19,100.0,60.1706,60.1776,60.1706,60.1706,100.0
2014-12-09 13:20:00,86.21,86.21,86.18,86.18,400.0,60.1845,60.1845,60.1636,60.1636,400.0
2014-12-09 13:25:00,86.18,86.19,86.18,86.18,400.0,60.1636,60.1706,60.1636,60.1636,400.0
2014-12-09 13:30:00,86.18,86.18,86.11,86.11,2700.0,60.1636,60.1636,60.1147,60.1147,2700.0
2014-12-09 13:35:00,86.14,86.16,86.14,86.16,1900.0,60.1357,60.1496,60.1357,60.1496,1900.0
2014-12-09 13:40:00,86.14,86.18,86.14,86.17,1900.0,60.1357,60.1636,60.1357,60.1566,1900.0
2014-12-09 13:45:00,86.17,86.18,86.13,86.17,2200.0,60.1566,60.1636,60.1287,60.1566,2200.0
2014-12-09 13:50:00,86.16,86.16,86.14,86.14,600.0,60.1496,60.1496,60.1357,60.1357,600.0
2014-12-09 13:55:00,86.12,86.17,86.12,86.17,300.0,60.1217,60.1566,60.1217,60.1566,300.0
2014-12-09 14:00:00,86.17,86.17,86.17,86.17,100.0,60.1566,60.1566,60.1566,60.1566,100.0
2014-12-09 14:05:00,86.14,86.17,86.12,86.12,1300.0,60.1357,60.1566,60.1217,60.1217,1300.0
2014-12-09 14:10:00,86.12,86.13,86.06,86.06,2000.0,60.1217,60.1287,60.0798,60.0798,2000.0
2014-12-09 14:15:00,86.12,86.13,86.06,86.06,1400.0,60.1217,60.1287,60.0798,60.0798,1400.0
2014-12-09 14:20:00,86.07,86.13,86.07,86.07,3200.0,60.0868,60.1287,60.0868,60.0868,3200.0
2014-12-09 14:25:00,86.15,86.15,86.06,86.12,1000.0,60.1427,60.1427,60.0798,60.1217,1000.0
2014-12-09 14:30:00,86.1,86.16,86.09,86.1,2400.0,60.1078,60.1496,60.1008,60.1078,2400.0
2014-12-09 14:35:00,86.16,86.16,86.11,86.11,6300.0,60.1496,60.1496,60.1147,60.1147,6300.0
2014-12-09 14:40:00,86.15,86.16,86.12,86.12,1400.0,60.1427,60.1496,60.1217,60.1217,1400.0
2014-12-09 14:45:00,86.12,86.15,86.1,86.1,1900.0,60.1217,60.1427,60.1078,60.1078,1900.0
2014-12-09 14:50:00,86.12,86.13,86.1,86.11,5900.0,60.1217,60.1287,60.1078,60.1147,5900.0
2014-12-09 14:55:00,86.13,86.14,86.1,86.14,800.0,60.1287,60.1357,60.1078,60.1357,800.0
2014-12-09 15:00:00,86.11,86.21,86.1,86.2,3000.0,60.1147,60.1845,60.1078,60.1776,3000.0
2014-12-09 15:05:00,86.16,86.17,86.11,86.11,2000.0,60.1496,60.1566,60.1147,60.1147,2000.0
2014-12-09 15:10:00,86.14,86.15,86.13,86.13,7300.0,60.1357,60.1427,60.1287,60.1287,7300.0
2014-12-09 15:15:00,86.15,86.2,86.12,86.12,18300.0,60.1427,60.1776,60.1217,60.1217,18300.0
2014-12-09 15:20:00,86.19,86.19,86.12,86.12,800.0,60.1706,60.1706,60.1217,60.1217,800.0
2014-12-09 15:25:00,86.15,86.17,86.12,86.13,3900.0,60.1427,60.1566,60.1217,60.1287,3900.0
2014-12-09 15:30:00,86.14,86.14,86.12,86.14,1200.0,60.1357,60.1357,60.1217,60.1357,1200.0
2014-12-09 15:35:00,86.14,86.2,86.13,86.18,6300.0,60.1357,60.1776,60.1287,60.1636,6300.0
2014-12-09 15:40:00,86.18,86.18,86.12,86.15,5900.0,60.1636,60.1636,60.1217,60.1427,5900.0
2014-12-09 15:45:00,86.15,86.2,86.12,86.17,4500.0,60.1427,60.1776,60.1217,60.1566,4500.0
2014-12-09 15:50:00,86.17,86.19,86.13,86.16,2200.0,60.1566,60.1706,60.1287,60.1496,2200.0
2014-12-09 15:55:00,86.16,86.19,86.14,86.19,4400.0,60.1496,60.1706,60.1357,60.1706,4400.0
2014-12-10 09:30:00,86.2,86.3,86.2,86.22,12300.0,60.1776,60.2474,60.1776,60.1915,12300.0
2014-12-10 09:35:00,86.21,86.21,86.14,86.15,3000.0,60.1845,60.1845,60.1357,60.1427,3000.0
2014-12-10 09:40:00,86.18,86.18,86.14,86.14,500.0,60.1636,60.1636,60.1357,60.1357,500.0
2014-12-10 09:45:00,86.16,86.18,86.16,86.18,1200.0,60.1496,60.1636,60.1496,60.1636,1200.0
2014-12-10 09:50:00,86.21,86.21,86.2,86.21,100.0,60.1845,60.1845,60.1776,60.1845,100.0
2014-12-10 09:55:00,86.23,86.24,86.21,86.23,700.0,60.1985,60.2055,60.1845,60.1985,700.0
2014-12-10 10:00:00,86.17,86.23,86.17,86.23,1200.0,60.1566,60.1985,60.1566,60.1985,1200.0
2014-12-10 10:05:00,86.23,86.24,86.23,86.23,200.0,60.1985,60.2055,60.1985,60.1985,200.0
2014-12-10 10:10:00,86.19,86.19,86.19,86.19,600.0,60.1706,60.1706,60.1706,60.1706,600.0
2014-12-10 10:15:00,86.21,86.23,86.19,86.21,1900.0,60.1845,60.1985,60.1706,60.1845,1900.0
2014-12-10 10:20:00,86.23,86.23,86.22,86.23,100.0,60.1985,60.1985,60.1915,60.1985,100.0
2014-12-10 10:25:00,86.22,86.25,86.22,86.23,4600.0,60.1915,60.2125,60.1915,60.1985,4600.0
2014-12-10 10:30:00,86.25,86.27,86.24,86.25,3800.0,60.2125,60.2264,60.2055,60.2125,3800.0
2014-12-10 10:35:00,86.23,86.38,86.23,86.26,3300.0,60.1985,60.3032,60.1985,60.2195,3300.0
2014-12-10 10:40:00,86.31,86.38,86.25,86.3,6500.0,60.2544,60.3032,60.2125,60.2474,6500.0
2014-12-10 10:45:00,86.3,86.34,86.22,86.27,5300.0,60.2474,60.2753,60.1915,60.2264,5300.0
2014-12-10 10:50:00,86.25,86.3,86.24,86.24,10000.0,60.2125,60.2474,60.2055,60.2055,10000.0
2014-12-10 10:55:00,86.24,86.25,86.2,86.22,10600.0,60.2055,60.2125,60.1776,60.1915,10600.0
2014-12-10 11:00:00,86.21,86.25,86.21,86.21,800.0,60.1845,60.2125,60.1845,60.1845,800.0
2014-12-10 11:05:00,86.25,86.25,86.18,86.23,900.0,60.2125,60.2125,60.1636,60.1985,900.0
2014-12-10 11:10:00,86.21,86.25,86.19,86.21,18500.0,60.1845,60.2125,60.1706,60.1845,18500.0
2014-12-10 11:15:00,86.2,86.22,86.2,86.22,7900.0,60.1776,60.1915,60.1776,60.1915,7900.0
2014-12-10 11:20:00,86.22,86.25,86.22,86.25,15900.0,60.1915,60.2125,60.1915,60.2125,15900.0
2014-12-10 11:25:00,86.25,86.26,86.23,86.25,4100.0,60.2125,60.2195,60.1985,60.2125,4100.0
2014-12-10 11:30:00,86.25,86.25,86.18,86.21,10700.0,60.2125,60.2125,60.1636,60.1845,10700.0
2014-12-10 11:35:00,86.21,86.25,86.2,86.24,34600.0,60.1845,60.2125,60.1776,60.2055,34600.0
2014-12-10 11:40:00,86.21,86.25,86.21,86.21,6700.0,60.1845,60.2125,60.1845,60.1845,6700.0
2014-12-10 11:45:00,86.23,86.25,86.21,86.22,2200.0,60.1985,60.2125,60.1845,60.1915,2200.0
2014-12-10 11:50:00,86.24,86.24,86.22,86.24,2700.0,60.2055,60.2055,60.1915,60.2055,2700.0
2014-12-10 11:55:00,86.23,86.26,86.22,86.22,1000.0,60.1985,60.2195,60.1915,60.1915,1000.0
2014-12-10 12:00:00,86.25,86.25,86.22,86.23,4300.0,60.2125,60.2125,60.1915,60.1985,4300.0
2014-12-10 12:05:00,86.23,86.23,86.22,86.23,4200.0,60.1985,60.1985,60.1915,60.1985,4200.0
2014-12-10 12:10:00,86.23,86.24,86.23,86.24,2200.0,60.1985,60.2055,60.1985,60.2055,2200.0
2014-12-10 12:15:00,86.22,86.23,86.22,86.22,800.0,60.1915,60.1985,60.1915,60.1915,800.0
2014-12-10 12:20:00,86.22,86.22,86.22,86.22,500.0,60.1915,60.1915,60.1915,60.1915,500.0
2014-12-10 12:25:00,86.22,86.23,86.22,86.23,3500.0,60.1915,60.1985,60.1915,60.1985,3500.0
2014-12-10 12:30:00,86.23,86.24,86.21,86.21,5000.0,60.1985,60.2055,60.1845,60.1845,5000.0
2014-12-10 12:35:00,86.19,86.23,86.18,86.19,4600.0,60.1706,60.1985,60.1636,60.1706,4600.0
2014-12-10 12:40:00,86.21,86.22,86.18,86.18,1000.0,60.1845,60.1915,60.1636,60.1636,1000.0
2014-12-10 12:45:00,86.19,86.23,86.19,86.22,6500.0,60.1706,60.1985,60.1706,60.1915,6500.0
2014-12-10 12:50:00,86.23,86.23,86.22,86.23,1900.0,60.1985,60.1985,60.1915,60.1985,1900.0
2014-12-10 12:55:00,86.18,86.23,86.18,86.19,1500.0,60.1636,60.1985,60.1636,60.1706,1500.0
2014-12-10 13:00:00,86.19,86.21,86.18,86.21,1400.0,60.1706,60.1845,60.1636,60.1845,1400.0
2014-12-10 13:05:00,86.18,86.21,86.18,86.19,700.0,60.1636,60.1845,60.1636,60.1706,700.0
2014-12-10 13:10:00,86.21,86.23,86.2,86.2,2700.0,60.1845,60.1985,60.1776,60.1776,2700.0
2014-12-10 13:15:00,86.23,86.26,86.19,86.19,2600.0,60.1985,60.2195,60.1706,60.1706,2600.0
2014-12-10 13:20:00,86.2,86.22,86.19,86.19,25600.0,60.1776,60.1915,60.1706,60.1706,25600.0
2014-12-10 13:25:00,86.18,86.19,86.18,86.18,3700.0,60.1636,60.1706,60.1636,60.1636,3700.0
2014-12-10 13:30:00,86.19,86.23,86.18,86.22,10200.0,60.1706,60.1985,60.1636,60.1915,10200.0
2014-12-10 13:35:00,86.21,86.21,86.2,86.21,600.0,60.1845,60.1845,60.1776,60.1845,600.0
2014-12-10 13:40:00,86.21,86.21,86.2,86.2,1800.0,60.1845,60.1845,60.1776,60.1776,1800.0
2014-12-10 13:45:00,86.2,86.21,86.19,86.19,17900.0,60.1776,60.1845,60.1706,60.1706,17900.0
2014-12-10 13:50:00,86.2,86.2,86.19,86.19,1900.0,60.1776,60.1776,60.1706,60.1706,1900.0
2014-12-10 13:55:00,86.19,86.2,86.19,86.19,7200.0,60.1706,60.1776,60.1706,60.1706,7200.0
2014-12-10 14:00:00,86.18,86.24,86.18,86.22,25000.0,60.1636,60.2055,60.1636,60.1915,25000.0
2014-12-10 14:05:00,86.2,86.21,86.19,86.19,1100.0,60.1776,60.1845,60.1706,60.1706,1100.0
2014-12-10 14:10:00,86.19,86.25,86.19,86.2,1400.0,60.1706,60.2125,60.1706,60.1776,1400.0
2014-12-10 14:15:00,86.23,86.23,86.19,86.2,6600.0,60.1985,60.1985,60.1706,60.1776,6600.0
2014-12-10 14:20:00,86.2,86.21,86.19,86.19,1200.0,60.1776,60.1845,60.1706,60.1706,1200.0
2014-12-10 14:25:00,86.19,86.21,86.19,86.19,11600.0,60.1706,60.1845,60.1706,60.1706,11600.0
2014-12-10 14:30:00,86.2,86.23,86.2,86.21,4600.0,60.1776,60.1985,60.1776,60.1845,4600.0
2014-12-10 14:35:00,86.21,86.25,86.2,86.22,9700.0,60.1845,60.2125,60.1776,60.1915,9700.0
2014-12-10 14:40:00,86.23,86.24,86.22,86.23,13000.0,60.1985,60.2055,60.1915,60.1985,13000.0
2014-12-10 14:45:00,86.23,86.23,86.21,86.22,3900.0,60.1985,60.1985,60.1845,60.1915,3900.0
2014-12-10 14:50:00,86.22,86.23,86.22,86.23,3000.0,60.1915,60.1985,60.1915,60.1985,3000.0
2014-12-10 14:55:00,86.23,86.29,86.22,86.25,4200.0,60.1985,60.2404,60.1915,60.2125,4200.0
2014-12-10 15:00:00,86.29,86.29,86.25,86.27,1200.0,60.2404,60.2404,60.2125,60.2264,1200.0
2014-12-10 15:05:00,86.27,86.32,86.27,86.28,3700.0,60.2264,60.2613,60.2264,60.2334,3700.0
2014-12-10 15:10:00,86.27,86.29,86.24,86.26,27600.0,60.2264,60.2404,60.2055,60.2195,27600.0
2014-12-10 15:15:00,86.28,86.28,86.25,86.28,9600.0,60.2334,60.2334,60.2125,60.2334,9600.0
2014-12-10 15:20:00,86.27,86.28,86.25,86.25,1500.0,60.2264,60.2334,60.2125,60.2125,1500.0
2014-12-10 15:25:00,86.26,86.28,86.25,86.26,4400.0,60.2195,60.2334,60.2125,60.2195,4400.0
2014-12-10 15:30:00,86.24,86.27,86.24,86.24,11600.0,60.2055,60.2264,60.2055,60.2055,11600.0
2014-12-10 15:35:00,86.25,86.27,86.24,86.27,15800.0,60.2125,60.2264,60.2055,60.2264,15800.0
2014-12-10 15:40:00,86.27,86.28,86.26,86.28,5500.0,60.2264,60.2334,60.2195,60.2334,5500.0
2014-12-10 15:45:00,86.28,86.32,86.28,86.29,13800.0,60.2334,60.2613,60.2334,60.2404,13800.0
2014-12-10 15:50:00,86.29,86.3,86.27,86.27,2200.0,60.2404,60.2474,60.2264,60.2264,2200.0
2014-12-10 15:55:00,86.28,86.3,86.26,86.29,13500.0,60.2334,60.2474,60.2195,60.2404,13500.0
2014-12-11 09:30:00,86.25,86.25,86.25,86.25,5900.0,60.2125,60.2125,60.2125,60.2125,5900.0
2014-12-11 09:35:00,86.24,86.24,86.2,86.23,1200.0,60.2055,60.2055,60.1776,60.1985,1200.0
2014-12-11 09:40:00,86.23,86.26,86.21,86.23,1800.0,60.1985,60.2195,60.1845,60.1985,1800.0
2014-12-11 09:45:00,86.23,86.23,86.23,86.23,0.0,60.1985,60.1985,60.1985,60.1985,0.0
2014-12-11 09:50:00,86.24,86.26,86.21,86.22,900.0,60.2055,60.2195,60.1845,60.1915,900.0
2014-12-11 09:55:00,86.26,86.28,86.22,86.28,3200.0,60.2195,60.2334,60.1915,60.2334,3200.0
2014-12-11 10:00:00,86.28,86.28,86.25,86.26,1600.0,60.2334,60.2334,60.2125,60.2195,1600.0
2014-12-11 10:05:00,86.25,86.25,86.21,86.21,700.0,60.2125,60.2125,60.1845,60.1845,700.0
2014-12-11 10:10:00,86.21,86.25,86.2,86.25,2300.0,60.1845,60.2125,60.1776,60.2125,2300.0
2014-12-11 10:15:00,86.26,86.27,86.2,86.21,41900.0,60.2195,60.2264,60.1776,60.1845,41900.0
2014-12-11 10:20:00,86.24,86.25,86.21,86.24,1600.0,60.2055,60.2125,60.1845,60.2055,1600.0
2014-12-11 10:25:00,86.2,86.23,86.19,86.19,1700.0,60.1776,60.1985,60.1706,60.1706,1700.0
2014-12-11 10:30:00,86.21,86.23,86.15,86.18,7600.0,60.1845,60.1985,60.1427,60.1636,7600.0
2014-12-11 10:35:00,86.23,86.23,86.23,86.23,300.0,60.1985,60.1985,60.1985,60.1985,300.0
2014-12-11 10:40:00,86.2,86.23,86.16,86.16,500.0,60.1776,60.1985,60.1496,60.1496,500.0
2014-12-11 10:45:00,86.18,86.19,86.16,86.17,1600.0,60.1636,60.1706,60.1496,60.1566,1600.0
2014-12-11 10:50:00,86.18,86.18,86.15,86.15,400.0,60.1636,60.1636,60.1427,60.1427,400.0
2014-12-11 10:55:00,86.15,86.15,86.15,86.15,0.0,60.1427,60.1427,60.1427,60.1427,0.0
2014-12-11 11:00:00,86.16,86.17,86.12,86.13,2300.0,60.1496,60.1566,60.1217,60.1287,2300.0
2014-12-11 11:05:00,86.13,86.17,86.08,86.08,1600.0,60.1287,60.1566,60.0938,60.0938,1600.0
2014-12-11 11:10:00,86.08,86.12,86.07,86.12,1100.0,60.0938,60.1217,60.0868,60.1217,1100.0
2014-12-11 11:15:00,86.14,86.18,86.14,86.17,3600.0,60.1357,60.1636,60.1357,60.1566,3600.0
2014-12-11 11:20:00,86.15,86.19,86.08,86.08,3700.0,60.1427,60.1706,60.0938,60.0938,3700.0
2014-12-11 11:25:00,86.18,86.18,86.08,86.16,3300.0,60.1636,60.1636,60.0938,60.1496,3300.0
2014-12-11 11:30:00,86.13,86.17,86.12,86.17,200.0,60.1287,60.1566,60.1217,60.1566,200.0
2014-12-11 11:35:00,86.16,86.16,86.06,86.1,500.0,60.1496,60.1496,60.0798,60.1078,500.0
2014-12-11 11:40:00,86.1,86.1,86.07,86.1,1700.0,60.1078,60.1078,60.0868,60.1078,1700.0
2014-12-11 11:45:00,86.1,86.12,86.09,86.11,600.0,60.1078,60.1217,60.1008,60.1147,600.0
2014-12-11 11:50:00,86.11,86.11,86.1,86.11,100.0,60.1147,60.1147,60.1078,60.1147,100.0
2014-12-11 11:55:00,86.09,86.11,86.05,86.05,3200.0,60.1008,60.1147,60.0728,60.0728,3200.0
2014-12-11 12:00:00,86.06,86.09,86.03,86.09,2000.0,60.0798,60.1008,60.0589,60.1008,2000.0
2014-12-11 12:05:00,86.05,86.08,86.04,86.08,600.0,60.0728,60.0938,60.0659,60.0938,600.0
2014-12-11 12:10:00,86.06,86.06,86.04,86.05,1700.0,60.0798,60.0798,60.0659,60.0728,1700.0
2014-12-11 12:15:00,86.04,86.07,86.03,86.07,1100.0,60.0659,60.0868,60.0589,60.0868,1100.0
2014-12-11 12:20:00,86.07,86.08,86.07,86.08,1000.0,60.0868,60.0938,60.0868,60.0938,1000.0
2014-12-11 12:25:00,86.05,86.07,86.04,86.07,5700.0,60.0728,60.0868,60.0659,60.0868,5700.0
2014-12-11 12:30:00,86.07,86.07,86.06,86.07,800.0,60.0868,60.0868,60.0798,60.0868,800.0
2014-12-11 12:35:00,86.12,86.12,86.12,86.12,100.0,60.1217,60.1217,60.1217,60.1217,100.0
2014-12-11 12:40:00,86.06,86.07,86.06,86.06,200.0,60.0798,60.0868,60.0798,60.0798,200.0
2014-12-11 12:45:00,86.06,86.07,86.06,86.06,500.0,60.0798,60.0868,60.0798,60.0798,500.0
2014-12-11 12:50:00,86.08,86.09,86.07,86.09,200.0,60.0938,60.1008,60.0868,60.1008,200.0
2014-12-11 12:55:00,86.07,86.07,86.06,86.06,500.0,60.0868,60.0868,60.0798,60.0798,500.0
2014-12-11 13:00:00,86.09,86.12,86.09,86.12,4900.0,60.1008,60.1217,60.1008,60.1217,4900.0
2014-12-11 13:05:00,86.13,86.14,86.06,86.13,4800.0,60.1287,60.1357,60.0798,60.1287,4800.0
2014-12-11 13:10:00,86.11,86.14,86.1,86.12,1800.0,60.1147,60.1357,60.1078,60.1217,1800.0
2014-12-11 13:15:00,86.14,86.15,86.1,86.1,3600.0,60.1357,60.1427,60.1078,60.1078,3600.0
2014-12-11 13:20:00,86.03,86.13,86.03,86.13,26300.0,60.0589,60.1287,60.0589,60.1287,26300.0
2014-12-11 13:25:00,86.09,86.13,86.09,86.13,1600.0,60.1008,60.1287,60.1008,60.1287,1600.0
2014-12-11 13:30:00,86.1,86.11,86.09,86.1,1900.0,60.1078,60.1147,60.1008,60.1078,1900.0
2014-12-11 13:35:00,86.08,86.09,86.03,86.03,900.0,60.0938,60.1008,60.0589,60.0589,900.0
2014-12-11 13:40:00,86.11,86.11,86.0,86.0,400.0,60.1147,60.1147,60.0379,60.0379,400.0
2014-12-11 13:45:00,86.01,86.09,86.01,86.09,600.0,60.0449,60.1008,60.0449,60.1008,600.0
2014-12-11 13:50:00,86.04,86.09,86.04,86.09,900.0,60.0659,60.1008,60.0659,60.1008,900.0
2014-12-11 13:55:00,86.07,86.13,86.02,86.09,500.0,60.0868,60.1287,60.0519,60.1008,500.0
2014-12-11 14:00:00,86.02,86.03,86.02,86.02,100.0,60.0519,60.0589,60.0519,60.0519,100.0
2014-12-11 14:05:00,86.1,86.1,86.05,86.06,1400.0,60.1078,60.1078,60.0728,60.0798,1400.0
2014-12-11 14:10:00,86.08,86.13,86.04,86.12,1900.0,60.0938,60.1287,60.0659,60.1217,1900.0
2014-12-11 14:15:00,86.15,86.15,86.14,86.15,700.0,60.1427,60.1427,60.1357,60.1427,700.0
2014-12-11 14:20:00,86.14,86.14,86.08,86.08,5000.0,60.1357,60.1357,60.0938,60.0938,5000.0
2014-12-11 14:25:00,86.15,86.16,86.09,86.16,1400.0,60.1427,60.1496,60.1008,60.1496,1400.0
2014-12-11 14:30:00,86.16,86.2,86.15,86.19,3300.0,60.1496,60.1776,60.1427,60.1706,3300.0
2014-12-11 14:35:00,86.19,86.2,86.17,86.2,1100.0,60.1706,60.1776,60.1566,60.1776,1100.0
2014-12-11 14:40:00,86.19,86.19,86.11,86.11,800.0,60.1706,60.1706,60.1147,60.1147,800.0
2014-12-11 14:45:00,86.11,86.11,86.11,86.11,0.0,60.1147,60.1147,60.1147,60.1147,0.0
2014-12-11 14:50:00,86.09,86.17,86.09,86.14,700.0,60.1008,60.1566,60.1008,60.1357,700.0
2014-12-11 14:55:00,86.09,86.19,86.07,86.16,1800.0,60.1008,60.1706,60.0868,60.1496,1800.0
2014-12-11 15:00:00,86.17,86.17,86.13,86.15,1400.0,60.1566,60.1566,60.1287,60.1427,1400.0
2014-12-11 15:05:00,86.11,86.12,86.11,86.11,500.0,60.1147,60.1217,60.1147,60.1147,500.0
2014-12-11 15:10:00,86.14,86.14,86.09,86.12,600.0,60.1357,60.1357,60.1008,60.1217,600.0
2014-12-11 15:15:00,86.1,86.12,86.1,86.12,300.0,60.1078,60.1217,60.1078,60.1217,300.0
2014-12-11 15:20:00,86.1,86.12,86.1,86.1,6200.0,60.1078,60.1217,60.1078,60.1078,6200.0
2014-12-11 15:25:00,86.1,86.17,86.05,86.12,24400.0,60.1078,60.1566,60.0728,60.1217,24400.0
2014-12-11 15:30:00,86.19,86.19,86.11,86.15,4200.0,60.1706,60.1706,60.1147,60.1427,4200.0
2014-12-11 15:35:00,86.11,86.15,86.05,86.06,1700.0,60.1147,60.1427,60.0728,60.0798,1700.0
2014-12-11 15:40:00,86.06,86.21,86.05,86.21,6000.0,60.0798,60.1845,60.0728,60.1845,6000.0
2014-12-11 15:45:00,86.21,86.21,86.07,86.12,4700.0,60.1845,60.1845,60.0868,60.1217,4700.0
2014-12-11 15:50:00,86.16,86.18,86.09,86.14,7200.0,60.1496,60.1636,60.1008,60.1357,7200.0
2014-12-11 15:55:00,86.12,86.21,86.07,86.17,6800.0,60.1217,60.1845,60.0868,60.1566,6800.0
2014-12-12 09:30:00,86.47,86.5,86.47,86.49,8100.0,60.3661,60.387,60.3661,60.38,8100.0
2014-12-12 09:35:00,86.49,86.57,86.49,86.53,2600.0,60.38,60.4359,60.38,60.4079,2600.0
2014-12-12 09:40:00,86.54,86.54,86.45,86.45,6500.0,60.4149,60.4149,60.3521,60.3521,6500.0
2014-12-12 09:45:00,86.5,86.5,86.47,86.5,1500.0,60.387,60.387,60.3661,60.387,1500.0
2014-12-12 09:50:00,86.47,86.56,86.46,86.56,2100.0,60.3661,60.4289,60.3591,60.4289,2100.0
2014-12-12 09:55:00,86.5,86.5,86.47,86.48,1000.0,60.387,60.387,60.3661,60.373,1000.0
2014-12-12 10:00:00,86.48,86.51,86.48,86.51,600.0,60.373,60.394,60.373,60.394,600.0
2014-12-12 10:05:00,86.36,86.46,86.35,86.46,1700.0,60.2893,60.3591,60.2823,60.3591,1700.0
2014-12-12 10:10:00,86.48,86.48,86.43,86.43,400.0,60.373,60.373,60.3381,60.3381,400.0
2014-12-12 10:15:00,86.53,86.53,86.48,86.48,500.0,60.4079,60.4079,60.373,60.373,500.0
2014-12-12 10:20:00,86.48,86.48,86.48,86.48,0.0,60.373,60.373,60.373,60.373,0.0
2014-12-12 10:25:00,86.47,86.56,86.46,86.55,1000.0,60.3661,60.4289,60.3591,60.4219,1000.0
2014-12-12 10:30:00,86.55,86.55,86.48,86.49,300.0,60.4219,60.4219,60.373,60.38,300.0
2014-12-12 10:35:00,86.56,86.58,86.52,86.54,7700.0,60.4289,60.4428,60.401,60.4149,7700.0
2014-12-12 10:40:00,86.59,86.6,86.5,86.6,4100.0,60.4498,60.4568,60.387,60.4568,4100.0
2014-12-12 10:45:00,86.57,86.62,86.5,86.54,7400.0,60.4359,60.4708,60.387,60.4149,7400.0
2014-12-12 10:50:00,86.62,86.65,86.58,86.59,400.0,60.4708,60.4917,60.4428,60.4498,400.0
2014-12-12 10:55:00,86.66,86.66,86.59,86.65,14800.0,60.4987,60.4987,60.4498,60.4917,14800.0
2014-12-12 11:00:00,86.65,86.77,86.62,86.77,7200.0,60.4917,60.5755,60.4708,60.5755,7200.0
2014-12-12 11:05:00,86.76,86.77,86.74,86.74,28300.0,60.5685,60.5755,60.5545,60.5545,28300.0
2014-12-12 11:10:00,86.89,86.93,86.7,86.81,12900.0,60.6593,60.6872,60.5266,60.6034,12900.0
2014-12-12 11:15:00,86.82,86.82,86.76,86.76,900.0,60.6104,60.6104,60.5685,60.5685,900.0
2014-12-12 11:20:00,86.78,86.79,86.74,86.77,4800.0,60.5825,60.5895,60.5545,60.5755,4800.0
2014-12-12 11:25:00,86.77,86.79,86.76,86.78,8200.0,60.5755,60.5895,60.5685,60.5825,8200.0
2014-12-12 11:30:00,86.78,86.79,86.75,86.77,10500.0,60.5825,60.5895,60.5615,60.5755,10500.0
2014-12-12 11:35:00,86.77,86.78,86.75,86.77,9400.0,60.5755,60.5825,60.5615,60.5755,9400.0
2014-12-12 11:40:00,86.77,86.77,86.66,86.66,16800.0,60.5755,60.5755,60.4987,60.4987,16800.0
2014-12-12 11:45:00,86.68,86.73,86.68,86.73,1700.0,60.5127,60.5476,60.5127,60.5476,1700.0
2014-12-12 11:50:00,86.72,86.72,86.62,86.67,3200.0,60.5406,60.5406,60.4708,60.5057,3200.0
2014-12-12 11:55:00,86.73,86.78,86.67,86.78,2800.0,60.5476,60.5825,60.5057,60.5825,2800.0
2014-12-12 12:00:00,86.69,86.78,86.68,86.78,1500.0,60.5196,60.5825,60.5127,60.5825,1500.0
2014-12-12 12:05:00,86.76,86.77,86.73,86.74,1600.0,60.5685,60.5755,60.5476,60.5545,1600.0
2014-12-12 12:10:00,86.75,86.77,86.67,86.68,3000.0,60.5615,60.5755,60.5057,60.5127,3000.0
2014-12-12 12:15:00,86.72,86.75,86.66,86.66,1300.0,60.5406,60.5615,60.4987,60.4987,1300.0
2014-12-12 12:20:00,86.7,86.72,86.7,86.71,300.0,60.5266,60.5406,60.5266,60.5336,300.0
2014-12-12 12:25:00,86.7,86.74,86.68,86.7,4800.0,60.5266,60.5545,60.5127,60.5266,4800.0
2014-12-12 12:30:00,86.7,86.71,86.67,86.71,1000.0,60.5266,60.5336,60.5057,60.5336,1000.0
2014-12-12 12:35:00,86.69,86.69,86.68,86.69,700.0,60.5196,60.5196,60.5127,60.5196,700.0
2014-12-12 12:40:00,86.7,86.73,86.67,86.73,2700.0,60.5266,60.5476,60.5057,60.5476,2700.0
2014-12-12 12:45:00,86.7,86.72,86.67,86.7,500.0,60.5266,60.5406,60.5057,60.5266,500.0
2014-12-12 12:50:00,86.69,86.71,86.68,86.71,400.0,60.5196,60.5336,60.5127,60.5336,400.0
2014-12-12 12:55:00,86.74,86.75,86.73,86.73,1000.0,60.5545,60.5615,60.5476,60.5476,1000.0
2014-12-12 13:00:00,86.78,86.78,86.71,86.78,700.0,60.5825,60.5825,60.5336,60.5825,700.0
2014-12-12 13:05:00,86.77,86.78,86.68,86.68,1100.0,60.5755,60.5825,60.5127,60.5127,1100.0
2014-12-12 13:10:00,86.74,86.78,86.68,86.76,10200.0,60.5545,60.5825,60.5127,60.5685,10200.0
2014-12-12 13:15:00,86.73,86.78,86.66,86.67,1800.0,60.5476,60.5825,60.4987,60.5057,1800.0
2014-12-12 13:20:00,86.77,86.77,86.65,86.76,3400.0,60.5755,60.5755,60.4917,60.5685,3400.0
2014-12-12 13:25:00,86.71,86.76,86.68,86.68,600.0,60.5336,60.5685,60.5127,60.5127,600.0
2014-12-12 13:30:00,86.65,86.69,86.64,86.66,900.0,60.4917,60.5196,60.4847,60.4987,900.0
2014-12-12 13:35:00,86.66,86.73,86.66,86.69,8700.0,60.4987,60.5476,60.4987,60.5196,8700.0
2014-12-12 13:40:00,86.69,86.71,86.67,86.68,1400.0,60.5196,60.5336,60.5057,60.5127,1400.0
2014-12-12 13:45:00,86.69,86.81,86.68,86.73,36300.0,60.5196,60.6034,60.5127,60.5476,36300.0
2014-12-12 13:50:00,86.75,86.77,86.73,86.75,13700.0,60.5615,60.5755,60.5476,60.5615,13700.0
2014-12-12 13:55:00,86.71,86.71,86.64,86.69,4500.0,60.5336,60.5336,60.4847,60.5196,4500.0
2014-12-12 14:00:00,86.64,86.69,86.63,86.69,600.0,60.4847,60.5196,60.4778,60.5196,600.0
2014-12-12 14:05:00,86.69,86.7,86.66,86.67,2800.0,60.5196,60.5266,60.4987,60.5057,2800.0
2014-12-12 14:10:00,86.67,86.7,86.65,86.67,4400.0,60.5057,60.5266,60.4917,60.5057,4400.0
2014-12-12 14:15:00,86.7,86.7,86.66,86.7,600.0,60.5266,60.5266,60.4987,60.5266,600.0
2014-12-12 14:20:00,86.69,86.69,86.64,86.65,1800.0,60.5196,60.5196,60.4847,60.4917,1800.0
2014-12-12 14:25:00,86.67,86.69,86.65,86.66,3400.0,60.5057,60.5196,60.4917,60.4987,3400.0
2014-12-12 14:30:00,86.68,86.68,86.65,86.65,1700.0,60.5127,60.5127,60.4917,60.4917,1700.0
2014-12-12 14:35:00,86.63,86.66,86.62,86.64,2000.0,60.4778,60.4987,60.4708,60.4847,2000.0
2014-12-12 14:40:00,86.64,86.66,86.61,86.66,4100.0,60.4847,60.4987,60.4638,60.4987,4100.0
2014-12-12 14:45:00,86.65,86.65,86.64,86.65,100.0,60.4917,60.4917,60.4847,60.4917,100.0
2014-12-12 14:50:00,86.62,86.66,86.6,86.64,2900.0,60.4708,60.4987,60.4568,60.4847,2900.0
2014-12-12 14:55:00,86.6,86.64,86.59,86.59,1900.0,60.4568,60.4847,60.4498,60.4498,1900.0
2014-12-12 15:00:00,86.6,86.61,86.6,86.6,200.0,60.4568,60.4638,60.4568,60.4568,200.0
2014-12-12 15:05:00,86.61,86.7,86.61,86.68,6000.0,60.4638,60.5266,60.4638,60.5127,6000.0
2014-12-12 15:10:00,86.68,86.68,86.67,86.67,1400.0,60.5127,60.5127,60.5057,60.5057,1400.0
2014-12-12 15:15:00,86.68,86.68,86.67,86.68,1800.0,60.5127,60.5127,60.5057,60.5127,1800.0
2014-12-12 15:20:00,86.66,86.69,86.66,86.69,4600.0,60.4987,60.5196,60.4987,60.5196,4600.0
2014-12-12 15:25:00,86.69,86.72,86.66,86.66,2000.0,60.5196,60.5406,60.4987,60.4987,2000.0
2014-12-12 15:30:00,86.72,86.72,86.66,86.66,300.0,60.5406,60.5406,60.4987,60.4987,300.0
2014-12-12 15:35:00,86.72,86.72,86.66,86.7,4000.0,60.5406,60.5406,60.4987,60.5266,4000.0
2014-12-12 15:40:00,86.73,86.74,86.7,86.72,1300.0,60.5476,60.5545,60.5266,60.5406,1300.0
2014-12-12 15:45:00,86.7,86.76,86.67,86.76,22900.0,60.5266,60.5685,60.5057,60.5685,22900.0
2014-12-12 15:50:00,86.76,86.76,86.63,86.73,18100.0,60.5685,60.5685,60.4778,60.5476,18100.0
2014-12-12 15:55:00,86.73,86.85,86.62,86.67,87700.0,60.5476,60.6313,60.4708,60.5057,87700.0
2014-12-15 09:30:00,86.51,86.51,86.3,86.31,7700.0,60.394,60.394,60.2474,60.2544,7700.0
2014-12-15 09:35:00,86.4,86.41,86.3,86.35,1900.0,60.3172,60.3242,60.2474,60.2823,1900.0
2014-12-15 09:40:00,86.41,86.41,86.34,86.36,14200.0,60.3242,60.3242,60.2753,60.2893,14200.0
2014-12-15 09:45:00,86.34,86.38,86.3,86.35,1700.0,60.2753,60.3032,60.2474,60.2823,1700.0
2014-12-15 09:50:00,86.37,86.38,86.37,86.37,200.0,60.2962,60.3032,60.2962,60.2962,200.0
2014-12-15 09:55:00,86.37,86.37,86.3,86.3,600.0,60.2962,60.2962,60.2474,60.2474,600.0
2014-12-15 10:00:00,86.36,86.36,86.36,86.36,200.0,60.2893,60.2893,60.2893,60.2893,200.0
2014-12-15 10:05:00,86.36,86.36,86.36,86.36,0.0,60.2893,60.2893,60.2893,60.2893,0.0
2014-12-15 10:10:00,86.47,86.5,86.31,86.5,4500.0,60.3661,60.387,60.2544,60.387,4500.0
2014-12-15 10:15:00,86.37,86.37,86.33,86.36,3500.0,60.2962,60.2962,60.2683,60.2893,3500.0
2014-12-15 10:20:00,86.37,86.4,86.35,86.4,3600.0,60.2962,60.3172,60.2823,60.3172,3600.0
2014-12-15 10:25:00,86.4,86.48,86.36,86.43,3400.0,60.3172,60.373,60.2893,60.3381,3400.0
2014-12-15 10:30:00,86.47,86.47,86.37,86.37,1900.0,60.3661,60.3661,60.2962,60.2962,1900.0
2014-12-15 10:35:00,86.37,86.42,86.37,86.42,1900.0,60.2962,60.3312,60.2962,60.3312,1900.0
2014-12-15 10:40:00,86.4,86.43,86.4,86.43,800.0,60.3172,60.3381,60.3172,60.3381,800.0
2014-12-15 10:45:00,86.42,86.46,86.35,86.43,11500.0,60.3312,60.3591,60.2823,60.3381,11500.0
2014-12-15 10:50:00,86.35,86.4,86.35,86.39,900.0,60.2823,60.3172,60.2823,60.3102,900.0
2014-12-15 10:55:00,86.43,86.44,86.37,86.42,2800.0,60.3381,60.3451,60.2962,60.3312,2800.0
2014-12-15 11:00:00,86.41,86.41,86.4,86.4,200.0,60.3242,60.3242,60.3172,60.3172,200.0
2014-12-15 11:05:00,86.42,86.43,86.4,86.41,1800.0,60.3312,60.3381,60.3172,60.3242,1800.0
2014-12-15 11:10:00,86.4,86.4,86.37,86.38,1300.0,60.3172,60.3172,60.2962,60.3032,1300.0
2014-12-15 11:15:00,86.39,86.42,86.38,86.42,2600.0,60.3102,60.3312,60.3032,60.3312,2600.0
2014-12-15 11:20:00,86.47,86.47,86.41,86.46,1600.0,60.3661,60.3661,60.3242,60.3591,1600.0
2014-12-15 11:25:00,86.46,86.52,86.46,86.5,1600.0,60.3591,60.401,60.3591,60.387,1600.0
2014-12-15 11:30:00,86.5,86.5,86.5,86.5,200.0,60.387,60.387,60.387,60.387,200.0
2014-12-15 11:35:00,86.49,86.53,86.47,86.52,6900.0,60.38,60.4079,60.3661,60.401,6900.0
2014-12-15 11:40:00,86.49,86.5,86.48,86.5,1500.0,60.38,60.387,60.373,60.387,1500.0
2014-12-15 11:45:00,86.48,86.5,86.47,86.49,2100.0,60.373,60.387,60.3661,60.38,2100.0
2014-12-15 11:50:00,86.48,86.56,86.42,86.56,800.0,60.373,60.4289,60.3312,60.4289,800.0
2014-12-15 11:55:00,86.51,86.51,86.49,86.5,700.0,60.394,60.394,60.38,60.387,700.0
2014-12-15 12:00:00,86.5,86.5,86.48,86.5,1600.0,60.387,60.387,60.373,60.387,1600.0
2014-12-15 12:05:00,86.46,86.51,86.46,86.51,300.0,60.3591,60.394,60.3591,60.394,300.0
2014-12-15 12:10:00,86.47,86.56,86.47,86.54,600.0,60.3661,60.4289,60.3661,60.4149,600.0
2014-12-15 12:15:00,86.56,86.56,86.52,86.53,1300.0,60.4289,60.4289,60.401,60.4079,1300.0
2014-12-15 12:20:00,86.49,86.53,86.49,86.49,1400.0,60.38,60.4079,60.38,60.38,1400.0
2014-12-15 12:25:00,86.53,86.53,86.47,86.48,400.0,60.4079,60.4079,60.3661,60.373,400.0
2014-12-15 12:30:00,86.47,86.52,86.44,86.44,3900.0,60.3661,60.401,60.3451,60.3451,3900.0
2014-12-15 12:35:00,86.47,86.5,86.44,86.48,900.0,60.3661,60.387,60.3451,60.373,900.0
2014-12-15 12:40:00,86.44,86.47,86.44,86.47,400.0,60.3451,60.3661,60.3451,60.3661,400.0
2014-12-15 12:45:00,86.46,86.48,86.45,86.45,1700.0,60.3591,60.373,60.3521,60.3521,1700.0
2014-12-15 12:50:00,86.46,86.48,86.46,86.46,900.0,60.3591,60.373,60.3591,60.3591,900.0
2014-12-15 12:55:00,86.45,86.45,86.41,86.41,1800.0,60.3521,60.3521,60.3242,60.3242,1800.0
2014-12-15 13:00:00,86.46,86.46,86.44,86.45,4200.0,60.3591,60.3591,60.3451,60.3521,4200.0
2014-12-15 13:05:00,86.44,86.45,86.43,86.43,1700.0,60.3451,60.3521,60.3381,60.3381,1700.0
2014-12-15 13:10:00,86.48,86.48,86.41,86.46,2000.0,60.373,60.373,60.3242,60.3591,2000.0
2014-12-15 13:15:00,86.44,86.45,86.43,86.44,400.0,60.3451,60.3521,60.3381,60.3451,400.0
2014-12-15 13:20:00,86.44,86.45,86.42,86.45,400.0,60.3451,60.3521,60.3312,60.3521,400.0
2014-12-15 13:25:00,86.42,86.43,86.34,86.35,29400.0,60.3312,60.3381,60.2753,60.2823,29400.0
2014-12-15 13:30:00,86.35,86.42,86.35,86.4,6900.0,60.2823,60.3312,60.2823,60.3172,6900.0
2014-12-15 13:35:00,86.38,86.4,86.37,86.39,1700.0,60.3032,60.3172,60.2962,60.3102,1700.0
2014-12-15 13:40:00,86.39,86.39,86.36,86.38,1100.0,60.3102,60.3102,60.2893,60.3032,1100.0
2014-12-15 13:45:00,86.39,86.4,86.35,86.35,13200.0,60.3102,60.3172,60.2823,60.2823,13200.0
2014-12-15 13:50:00,86.35,86.35,86.35,86.35,0.0,60.2823,60.2823,60.2823,60.2823,0.0
2014-12-15 13:55:00,86.35,86.36,86.34,86.35,2400.0,60.2823,60.2893,60.2753,60.2823,2400.0
2014-12-15 14:00:00,86.35,86.35,86.31,86.31,2300.0,60.2823,60.2823,60.2544,60.2544,2300.0
2014-12-15 14:05:00,86.34,86.34,86.3,86.3,700.0,60.2753,60.2753,60.2474,60.2474,700.0
2014-12-15 14:10:00,86.32,86.34,86.31,86.34,300.0,60.2613,60.2753,60.2544,60.2753,300.0
2014-12-15 14:15:00,86.33,86.37,86.32,86.35,7100.0,60.2683,60.2962,60.2613,60.2823,7100.0
2014-12-15 14:20:00,86.33,86.36,86.3,86.31,2000.0,60.2683,60.2893,60.2474,60.2544,2000.0
2014-12-15 14:25:00,86.36,86.36,86.29,86.31,1100.0,60.2893,60.2893,60.2404,60.2544,1100.0
2014-12-15 14:30:00,86.34,86.34,86.29,86.29,700.0,60.2753,60.2753,60.2404,60.2404,700.0
2014-12-15 14:35:00,86.3,86.33,86.27,86.31,2100.0,60.2474,60.2683,60.2264,60.2544,2100.0
2014-12-15 14:40:00,86.32,86.32,86.27,86.27,3500.0,60.2613,60.2613,60.2264,60.2264,3500.0
2014-12-15 14:45:00,86.28,86.3,86.25,86.3,2300.0,60.2334,60.2474,60.2125,60.2474,2300.0
2014-12-15 14:50:00,86.25,86.3,86.22,86.22,3100.0,60.2125,60.2474,60.1915,60.1915,3100.0
2014-12-15 14:55:00,86.27,86.29,86.26,86.29,800.0,60.2264,60.2404,60.2195,60.2404,800.0
2014-12-15 15:00:00,86.28,86.3,86.25,86.29,2000.0,60.2334,60.2474,60.2125,60.2404,2000.0
2014-12-15 15:05:00,86.23,86.23,86.17,86.19,13900.0,60.1985,60.1985,60.1566,60.1706,13900.0
2014-12-15 15:10:00,86.23,86.29,86.18,86.19,3900.0,60.1985,60.2404,60.1636,60.1706,3900.0
2014-12-15 15:15:00,86.27,86.28,86.2,86.22,3600.0,60.2264,60.2334,60.1776,60.1915,3600.0
2014-12-15 15:20:00,86.25,86.29,86.2,86.23,4000.0,60.2125,60.2404,60.1776,60.1985,4000.0
2014-12-15 15:25:00,86.23,86.26,86.23,86.23,5100.0,60.1985,60.2195,60.1985,60.1985,5100.0
2014-12-15 15:30:00,86.26,86.31,86.23,86.23,6300.0,60.2195,60.2544,60.1985,60.1985,6300.0
2014-12-15 15:35:00,86.31,86.31,86.2,86.23,6000.0,60.2544,60.2544,60.1776,60.1985,6000.0
2014-12-15 15:40:00,86.23,86.29,86.19,86.25,13600.0,60.1985,60.2404,60.1706,60.2125,13600.0
2014-12-15 15:45:00,86.24,86.26,86.19,86.22,4100.0,60.2055,60.2195,60.1706,60.1915,4100.0
2014-12-15 15:50:00,86.27,86.27,86.19,86.2,4500.0,60.2264,60.2264,60.1706,60.1776,4500.0
2014-12-15 15:55:00,86.2,86.25,86.16,86.21,24400.0,60.1776,60.2125,60.1496,60.1845,24400.0
2014-12-16 09:30:00,86.41,86.55,86.41,86.42,4700.0,60.3242,60.4219,60.3242,60.3312,4700.0
2014-12-16 09:35:00,86.43,86.51,86.42,86.43,2900.0,60.3381,60.394,60.3312,60.3381,2900.0
2014-12-16 09:40:00,86.5,86.5,86.39,86.39,1400.0,60.387,60.387,60.3102,60.3102,1400.0
2014-12-16 09:45:00,86.48,86.54,86.34,86.35,7000.0,60.373,60.4149,60.2753,60.2823,7000.0
2014-12-16 09:50:00,86.35,86.53,86.35,86.35,14500.0,60.2823,60.4079,60.2823,60.2823,14500.0
2014-12-16 09:55:00,86.35,86.47,86.33,86.46,2200.0,60.2823,60.3661,60.2683,60.3591,2200.0
2014-12-16 10:00:00,86.47,86.48,86.34,86.4,1200.0,60.3661,60.373,60.2753,60.3172,1200.0
2014-12-16 10:05:00,86.4,86.44,86.32,86.39,10400.0,60.3172,60.3451,60.2613,60.3102,10400.0
2014-12-16 10:10:00,86.39,86.4,86.36,86.37,9400.0,60.3102,60.3172,60.2893,60.2962,9400.0
2014-12-16 10:15:00,86.38,86.39,86.38,86.39,300.0,60.3032,60.3102,60.3032,60.3102,300.0
2014-12-16 10:20:00,86.39,86.39,86.39,86.39,0.0,60.3102,60.3102,60.3102,60.3102,0.0
2014-12-16 10:25:00,86.39,86.4,86.33,86.33,200.0,60.3102,60.3172,60.2683,60.2683,200.0
2014-12-16 10:30:00,86.36,86.41,86.32,86.33,9200.0,60.2893,60.3242,60.2613,60.2683,9200.0
2014-12-16 10:35:00,86.39,86.39,86.32,86.32,1100.0,60.3102,60.3102,60.2613,60.2613,1100.0
2014-12-16 10:40:00,86.34,86.37,86.3,86.36,8600.0,60.2753,60.2962,60.2474,60.2893,8600.0
2014-12-16 10:45:00,86.31,86.36,86.3,86.3,5200.0,60.2544,60.2893,60.2474,60.2474,5200.0
2014-12-16 10:50:00,86.3,86.33,86.24,86.25,22700.0,60.2474,60.2683,60.2055,60.2125,22700.0
2014-12-16 10:55:00,86.28,86.29,86.28,86.29,1400.0,60.2334,60.2404,60.2334,60.2404,1400.0
2014-12-16 11:00:00,86.29,86.35,86.28,86.33,12700.0,60.2404,60.2823,60.2334,60.2683,12700.0
2014-12-16 11:05:00,86.33,86.34,86.33,86.33,100.0,60.2683,60.2753,60.2683,60.2683,100.0
2014-12-16 11:10:00,86.27,86.34,86.27,86.34,500.0,60.2264,60.2753,60.2264,60.2753,500.0
2014-12-16 11:15:00,86.29,86.3,86.29,86.29,100.0,60.2404,60.2474,60.2404,60.2404,100.0
2014-12-16 11:20:00,86.31,86.33,86.28,86.28,28000.0,60.2544,60.2683,60.2334,60.2334,28000.0
2014-12-16 11:25:00,86.25,86.32,86.23,86.23,6900.0,60.2125,60.2613,60.1985,60.1985,6900.0
2014-12-16 11:30:00,86.23,86.27,86.23,86.26,7500.0,60.1985,60.2264,60.1985,60.2195,7500.0
2014-12-16 11:35:00,86.25,86.27,86.25,86.27,2600.0,60.2125,60.2264,60.2125,60.2264,2600.0
2014-12-16 11:40:00,86.27,86.3,86.27,86.29,900.0,60.2264,60.2474,60.2264,60.2404,900.0
2014-12-16 11:45:00,86.3,86.33,86.29,86.33,2100.0,60.2474,60.2683,60.2404,60.2683,2100.0
2014-12-16 11:50:00,86.3,86.34,86.29,86.33,1300.0,60.2474,60.2753,60.2404,60.2683,1300.0
2014-12-16 11:55:00,86.32,86.35,86.31,86.35,1900.0,60.2613,60.2823,60.2544,60.2823,1900.0
2014-12-16 12:00:00,86.34,86.36,86.34,86.35,3300.0,60.2753,60.2893,60.2753,60.2823,3300.0
2014-12-16 12:05:00,86.3,86.36,86.3,86.35,1900.0,60.2474,60.2893,60.2474,60.2823,1900.0
2014-12-16 12:10:00,86.33,86.33,86.31,86.32,1500.0,60.2683,60.2683,60.2544,60.2613,1500.0
2014-12-16 12:15:00,86.28,86.33,86.28,86.33,400.0,60.2334,60.2683,60.2334,60.2683,400.0
2014-12-16 12:20:00,86.34,86.34,86.28,86.34,1000.0,60.2753,60.2753,60.2334,60.2753,1000.0
2014-12-16 12:25:00,86.33,86.39,86.3,86.38,2800.0,60.2683,60.3102,60.2474,60.3032,2800.0
2014-12-16 12:30:00,86.36,86.39,86.35,86.39,200.0,60.2893,60.3102,60.2823,60.3102,200.0
2014-12-16 12:35:00,86.32,86.37,86.32,86.33,1200.0,60.2613,60.2962,60.2613,60.2683,1200.0
2014-12-16 12:40:00,86.33,86.35,86.33,86.34,600.0,60.2683,60.2823,60.2683,60.2753,600.0
2014-12-16 12:45:00,86.37,86.37,86.33,86.34,700.0,60.2962,60.2962,60.2683,60.2753,700.0
2014-12-16 12:50:00,86.33,86.37,86.32,86.35,1600.0,60.2683,60.2962,60.2613,60.2823,1600.0
2014-12-16 12:55:00,86.37,86.37,86.35,86.36,2900.0,60.2962,60.2962,60.2823,60.2893,2900.0
2014-12-16 13:00:00,86.37,86.37,86.37,86.37,100.0,60.2962,60.2962,60.2962,60.2962,100.0
2014-12-16 13:05:00,86.34,86.35,86.3,86.3,7300.0,60.2753,60.2823,60.2474,60.2474,7300.0
2014-12-16 13:10:00,86.34,86.43,86.34,86.43,800.0,60.2753,60.3381,60.2753,60.3381,800.0
2014-12-16 13:15:00,86.42,86.47,86.32,86.47,400.0,60.3312,60.3661,60.2613,60.3661,400.0
2014-12-16 13:20:00,86.39,86.4,86.39,86.4,900.0,60.3102,60.3172,60.3102,60.3172,900.0
2014-12-16 13:25:00,86.44,86.45,86.32,86.4,5900.0,60.3451,60.3521,60.2613,60.3172,5900.0
2014-12-16 13:30:00,86.41,86.48,86.39,86.39,1600.0,60.3242,60.373,60.3102,60.3102,1600.0
2014-12-16 13:35:00,86.46,86.46,86.36,86.36,4100.0,60.3591,60.3591,60.2893,60.2893,4100.0
2014-12-16 13:40:00,86.38,86.38,86.3,86.3,2100.0,60.3032,60.3032,60.2474,60.2474,2100.0
2014-12-16 13:45:00,86.37,86.37,86.37,86.37,100.0,60.2962,60.2962,60.2962,60.2962,100.0
2014-12-16 13:50:00,86.43,86.43,86.31,86.37,300.0,60.3381,60.3381,60.2544,60.2962,300.0
2014-12-16 13:55:00,86.4,86.43,86.34,86.43,2600.0,60.3172,60.3381,60.2753,60.3381,2600.0
2014-12-16 14:00:00,86.39,86.39,86.38,86.39,100.0,60.3102,60.3102,60.3032,60.3102,100.0
2014-12-16 14:05:00,86.37,86.39,86.34,86.35,2700.0,60.2962,60.3102,60.2753,60.2823,2700.0
2014-12-16 14:10:00,86.39,86.39,86.33,86.35,2900.0,60.3102,60.3102,60.2683,60.2823,2900.0
2014-12-16 14:15:00,86.33,86.38,86.33,86.38,200.0,60.2683,60.3032,60.2683,60.3032,200.0
2014-12-16 14:20:00,86.35,86.35,86.33,86.33,300.0,60.2823,60.2823,60.2683,60.2683,300.0
2014-12-16 14:25:00,86.33,86.39,86.33,86.34,1100.0,60.2683,60.3102,60.2683,60.2753,1100.0
2014-12-16 14:30:00,86.34,86.42,86.34,86.36,1600.0,60.2753,60.3312,60.2753,60.2893,1600.0
2014-12-16 14:35:00,86.39,86.42,86.39,86.42,1000.0,60.3102,60.3312,60.3102,60.3312,1000.0
2014-12-16 14:40:00,86.39,86.39,86.36,86.36,300.0,60.3102,60.3102,60.2893,60.2893,300.0
2014-12-16 14:45:00,86.36,86.4,86.36,86.4,4900.0,60.2893,60.3172,60.2893,60.3172,4900.0
2014-12-16 14:50:00,86.38,86.39,86.34,86.39,9400.0,60.3032,60.3102,60.2753,60.3102,9400.0
2014-12-16 14:55:00,86.37,86.38,86.35,86.38,2100.0,60.2962,60.3032,60.2823,60.3032,2100.0
2014-12-16 15:00:00,86.38,86.39,86.35,86.35,1300.0,60.3032,60.3102,60.2823,60.2823,1300.0
2014-12-16 15:05:00,86.38,86.39,86.36,86.39,1900.0,60.3032,60.3102,60.2893,60.3102,1900.0
2014-12-16 15:10:00,86.39,86.43,86.36,86.36,2000.0,60.3102,60.3381,60.2893,60.2893,2000.0
2014-12-16 15:15:00,86.37,86.4,86.36,86.4,2400.0,60.2962,60.3172,60.2893,60.3172,2400.0
2014-12-16 15:20:00,86.39,86.42,86.37,86.37,1800.0,60.3102,60.3312,60.2962,60.2962,1800.0
2014-12-16 15:25:00,86.43,86.43,86.39,86.4,1400.0,60.3381,60.3381,60.3102,60.3172,1400.0
2014-12-16 15:30:00,86.41,86.41,86.38,86.4,8800.0,60.3242,60.3242,60.3032,60.3172,8800.0
2014-12-16 15:35:00,86.41,86.41,86.37,86.39,1100.0,60.3242,60.3242,60.2962,60.3102,1100.0
2014-12-16 15:40:00,86.41,86.42,86.38,86.42,3400.0,60.3242,60.3312,60.3032,60.3312,3400.0
2014-12-16 15:45:00,86.41,86.43,86.4,86.4,2900.0,60.3242,60.3381,60.3172,60.3172,2900.0
2014-12-16 15:50:00,86.42,86.43,86.4,86.42,2300.0,60.3312,60.3381,60.3172,60.3312,2300.0
2014-12-16 15:55:00,86.41,86.43,86.38,86.4,2500.0,60.3242,60.3381,60.3032,60.3172,2500.0
2014-12-17 09:30:00,86.38,86.39,86.32,86.34,6600.0,60.3032,60.3102,60.2613,60.2753,6600.0
2014-12-17 09:35:00,86.35,86.36,86.35,86.35,800.0,60.2823,60.2893,60.2823,60.2823,800.0
2014-12-17 09:40:00,86.35,86.35,86.35,86.35,0.0,60.2823,60.2823,60.2823,60.2823,0.0
2014-12-17 09:45:00,86.32,86.38,86.31,86.37,1200.0,60.2613,60.3032,60.2544,60.2962,1200.0
2014-12-17 09:50:00,86.38,86.42,86.37,86.41,13200.0,60.3032,60.3312,60.2962,60.3242,13200.0
2014-12-17 09:55:00,86.34,86.39,86.33,86.38,1300.0,60.2753,60.3102,60.2683,60.3032,1300.0
2014-12-17 10:00:00,86.35,86.38,86.35,86.38,300.0,60.2823,60.3032,60.2823,60.3032,300.0
2014-12-17 10:05:00,86.38,86.39,86.32,86.38,900.0,60.3032,60.3102,60.2613,60.3032,900.0
2014-12-17 10:10:00,86.38,86.38,86.38,86.38,0.0,60.3032,60.3032,60.3032,60.3032,0.0
2014-12-17 10:15:00,86.34,86.35,86.33,86.35,3100.0,60.2753,60.2823,60.2683,60.2823,3100.0
2014-12-17 10:20:00,86.34,86.35,86.34,86.35,400.0,60.2753,60.2823,60.2753,60.2823,400.0
2014-12-17 10:25:00,86.35,86.35,86.32,86.34,15600.0,60.2823,60.2823,60.2613,60.2753,15600.0
2014-12-17 10:30:00,86.34,86.34,86.3,86.33,2100.0,60.2753,60.2753,60.2474,60.2683,2100.0
2014-12-17 10:35:00,86.31,86.31,86.31,86.31,200.0,60.2544,60.2544,60.2544,60.2544,200.0
2014-12-17 10:40:00,86.31,86.32,86.26,86.29,5200.0,60.2544,60.2613,60.2195,60.2404,5200.0
2014-12-17 10:45:00,86.28,86.31,86.27,86.3,11700.0,60.2334,60.2544,60.2264,60.2474,11700.0
2014-12-17 10:50:00,86.31,86.32,86.3,86.32,1500.0,60.2544,60.2613,60.2474,60.2613,1500.0
2014-12-17 10:55:00,86.31,86.33,86.31,86.32,1300.0,60.2544,60.2683,60.2544,60.2613,1300.0
2014-12-17 11:00:00,86.31,86.31,86.3,86.3,1500.0,60.2544,60.2544,60.2474,60.2474,1500.0
2014-12-17 11:05:00,86.31,86.31,86.3,86.31,900.0,60.2544,60.2544,60.2474,60.2544,900.0
2014-12-17 11:10:00,86.3,86.33,86.3,86.33,2700.0,60.2474,60.2683,60.2474,60.2683,2700.0
2014-12-17 11:15:00,86.33,86.34,86.31,86.31,2100.0,60.2683,60.2753,60.2544,60.2544,2100.0
2014-12-17 11:20:00,86.31,86.33,86.28,86.29,4900.0,60.2544,60.2683,60.2334,60.2404,4900.0
2014-12-17 11:25:00,86.3,86.31,86.26,86.3,1300.0,60.2474,60.2544,60.2195,60.2474,1300.0
2014-12-17 11:30:00,86.31,86.31,86.29,86.29,2500.0,60.2544,60.2544,60.2404,60.2404,2500.0
2014-12-17 11:35:00,86.29,86.29,86.28,86.29,2700.0,60.2404,60.2404,60.2334,60.2404,2700.0
2014-12-17 11:40:00,86.26,86.28,86.26,86.28,3700.0,60.2195,60.2334,60.2195,60.2334,3700.0
2014-12-17 11:45:00,86.28,86.28,86.26,86.26,500.0,60.2334,60.2334,60.2195,60.2195,500.0
2014-12-17 11:50:00,86.26,86.26,86.26,86.26,0.0,60.2195,60.2195,60.2195,60.2195,0.0
2014-12-17 11:55:00,86.26,86.28,86.26,86.28,1900.0,60.2195,60.2334,60.2195,60.2334,1900.0
2014-12-17 12:00:00,86.26,86.28,86.26,86.27,2500.0,60.2195,60.2334,60.2195,60.2264,2500.0
2014-12-17 12:05:00,86.28,86.29,86.28,86.29,600.0,60.2334,60.2404,60.2334,60.2404,600.0
2014-12-17 12:10:00,86.28,86.29,86.28,86.29,200.0,60.2334,60.2404,60.2334,60.2404,200.0
2014-12-17 12:15:00,86.29,86.31,86.28,86.31,1400.0,60.2404,60.2544,60.2334,60.2544,1400.0
2014-12-17 12:20:00,86.31,86.31,86.29,86.29,300.0,60.2544,60.2544,60.2404,60.2404,300.0
2014-12-17 12:25:00,86.28,86.28,86.28,86.28,100.0,60.2334,60.2334,60.2334,60.2334,100.0
2014-12-17 12:30:00,86.3,86.34,86.29,86.29,1100.0,60.2474,60.2753,60.2404,60.2404,1100.0
2014-12-17 12:35:00,86.3,86.35,86.3,86.34,7000.0,60.2474,60.2823,60.2474,60.2753,7000.0
2014-12-17 12:40:00,86.31,86.34,86.31,86.34,200.0,60.2544,60.2753,60.2544,60.2753,200.0
2014-12-17 12:45:00,86.33,86.34,86.33,86.33,100.0,60.2683,60.2753,60.2683,60.2683,100.0
2014-12-17 12:50:00,86.33,86.34,86.33,86.34,600.0,60.2683,60.2753,60.2683,60.2753,600.0
2014-12-17 12:55:00,86.34,86.35,86.33,86.34,1500.0,60.2753,60.2823,60.2683,60.2753,1500.0
2014-12-17 13:00:00,86.34,86.34,86.34,86.34,0.0,60.2753,60.2753,60.2753,60.2753,0.0
2014-12-17 13:05:00,86.35,86.35,86.34,86.34,1700.0,60.2823,60.2823,60.2753,60.2753,1700.0
2014-12-17 13:10:00,86.35,86.35,86.34,86.34,1800.0,60.2823,60.2823,60.2753,60.2753,1800.0
2014-12-17 13:15:00,86.33,86.34,86.32,86.32,1400.0,60.2683,60.2753,60.2613,60.2613,1400.0
2014-12-17 13:20:00,86.33,86.34,86.32,86.34,1300.0,60.2683,60.2753,60.2613,60.2753,1300.0
2014-12-17 13:25:00,86.34,86.34,86.34,86.34,0.0,60.2753,60.2753,60.2753,60.2753,0.0
2014-12-17 13:30:00,86.33,86.35,86.32,86.33,3700.0,60.2683,60.2823,60.2613,60.2683,3700.0
2014-12-17 13:35:00,86.32,86.34,86.32,86.32,2000.0,60.2613,60.2753,60.2613,60.2613,2000.0
2014-12-17 13:40:00,86.33,86.34,86.32,86.32,900.0,60.2683,60.2753,60.2613,60.2613,900.0
2014-12-17 13:45:00,86.29,86.32,86.29,86.31,300.0,60.2404,60.2613,60.2404,60.2544,300.0
2014-12-17 13:50:00,86.3,86.31,86.3,86.3,600.0,60.2474,60.2544,60.2474,60.2474,600.0
2014-12-17 13:55:00,86.29,86.29,86.28,86.28,300.0,60.2404,60.2404,60.2334,60.2334,300.0
2014-12-17 14:00:00,86.3,86.55,86.29,86.49,45700.0,60.2474,60.4219,60.2404,60.38,45700.0
2014-12-17 14:05:00,86.49,86.49,86.27,86.27,1900.0,60.38,60.38,60.2264,60.2264,1900.0
2014-12-17 14:10:00,86.28,86.43,86.28,86.43,500.0,60.2334,60.3381,60.2334,60.3381,500.0
2014-12-17 14:15:00,86.42,86.49,86.33,86.49,7700.0,60.3312,60.38,60.2683,60.38,7700.0
2014-12-17 14:20:00,86.48,86.55,86.44,86.46,3100.0,60.373,60.4219,60.3451,60.3591,3100.0
2014-12-17 14:25:00,86.46,86.51,86.46,86.5,1200.0,60.3591,60.394,60.3591,60.387,1200.0
2014-12-17 14:30:00,86.52,86.52,86.45,86.5,3200.0,60.401,60.401,60.3521,60.387,3200.0
2014-12-17 14:35:00,86.49,86.52,86.45,86.46,1100.0,60.38,60.401,60.3521,60.3591,1100.0
2014-12-17 14:40:00,86.45,86.46,86.36,86.36,4200.0,60.3521,60.3591,60.2893,60.2893,4200.0
2014-12-17 14:45:00,86.37,86.37,86.34,86.34,3600.0,60.2962,60.2962,60.2753,60.2753,3600.0
2014-12-17 14:50:00,86.36,86.36,86.26,86.26,2100.0,60.2893,60.2893,60.2195,60.2195,2100.0
2014-12-17 14:55:00,86.26,86.31,86.25,86.25,10400.0,60.2195,60.2544,60.2125,60.2125,10400.0
2014-12-17 15:00:00,86.25,86.27,86.25,86.26,900.0,60.2125,60.2264,60.2125,60.2195,900.0
2014-12-17 15:05:00,86.26,86.27,86.25,86.25,12500.0,60.2195,60.2264,60.2125,60.2125,12500.0
2014-12-17 15:10:00,86.25,86.25,86.16,86.18,3900.0,60.2125,60.2125,60.1496,60.1636,3900.0
2014-12-17 15:15:00,86.19,86.25,86.11,86.25,3000.0,60.1706,60.2125,60.1147,60.2125,3000.0
2014-12-17 15:20:00,86.15,86.25,86.13,86.13,103500.0,60.1427,60.2125,60.1287,60.1287,103500.0
2014-12-17 15:25:00,86.19,86.19,86.16,86.16,600.0,60.1706,60.1706,60.1496,60.1496,600.0
2014-12-17 15:30:00,86.16,86.46,86.16,86.24,21100.0,60.1496,60.3591,60.1496,60.2055,21100.0
2014-12-17 15:35:00,86.26,86.3,86.2,86.2,1500.0,60.2195,60.2474,60.1776,60.1776,1500.0
2014-12-17 15:40:00,86.23,86.24,86.19,86.2,1700.0,60.1985,60.2055,60.1706,60.1776,1700.0
2014-12-17 15:45:00,86.2,86.22,86.19,86.19,1800.0,60.1776,60.1915,60.1706,60.1706,1800.0
2014-12-17 15:50:00,86.19,86.19,86.19,86.19,600.0,60.1706,60.1706,60.1706,60.1706,600.0
2014-12-17 15:55:00,86.19,86.28,86.19,86.25,79100.0,60.1706,60.2334,60.1706,60.2125,79100.0
2014-12-18 09:30:00,86.11,86.24,86.09,86.14,17700.0,60.1147,60.2055,60.1008,60.1357,17700.0
2014-12-18 09:35:00,86.08,86.13,86.07,86.13,1200.0,60.0938,60.1287,60.0868,60.1287,1200.0
2014-12-18 09:40:00,86.1,86.12,86.08,86.09,1500.0,60.1078,60.1217,60.0938,60.1008,1500.0
2014-12-18 09:45:00,86.12,86.16,86.08,86.14,1300.0,60.1217,60.1496,60.0938,60.1357,1300.0
2014-12-18 09:50:00,86.15,86.2,86.15,86.19,1700.0,60.1427,60.1776,60.1427,60.1706,1700.0
2014-12-18 09:55:00,86.17,86.17,86.16,86.17,100.0,60.1566,60.1566,60.1496,60.1566,100.0
2014-12-18 10:00:00,86.15,86.19,86.15,86.18,300.0,60.1427,60.1706,60.1427,60.1636,300.0
2014-12-18 10:05:00,86.14,86.17,86.13,86.16,800.0,60.1357,60.1566,60.1287,60.1496,800.0
2014-12-18 10:10:00,86.17,86.17,86.07,86.08,2500.0,60.1566,60.1566,60.0868,60.0938,2500.0
2014-12-18 10:15:00,86.04,86.04,86.04,86.04,400.0,60.0659,60.0659,60.0659,60.0659,400.0
2014-12-18 10:20:00,86.07,86.1,86.05,86.1,2200.0,60.0868,60.1078,60.0728,60.1078,2200.0
2014-12-18 10:25:00,86.1,86.11,86.1,86.1,600.0,60.1078,60.1147,60.1078,60.1078,600.0
2014-12-18 10:30:00,86.09,86.13,86.08,86.13,2300.0,60.1008,60.1287,60.0938,60.1287,2300.0
2014-12-18 10:35:00,86.13,86.14,86.06,86.1,3300.0,60.1287,60.1357,60.0798,60.1078,3300.0
2014-12-18 10:40:00,86.12,86.13,86.11,86.12,1000.0,60.1217,60.1287,60.1147,60.1217,1000.0
2014-12-18 10:45:00,86.12,86.12,86.11,86.11,700.0,60.1217,60.1217,60.1147,60.1147,700.0
2014-12-18 10:50:00,86.1,86.11,86.05,86.05,1100.0,60.1078,60.1147,60.0728,60.0728,1100.0
2014-12-18 10:55:00,86.02,86.09,86.02,86.07,5400.0,60.0519,60.1008,60.0519,60.0868,5400.0
2014-12-18 11:00:00,86.08,86.08,86.08,86.08,300.0,60.0938,60.0938,60.0938,60.0938,300.0
2014-12-18 11:05:00,86.07,86.14,86.05,86.14,5200.0,60.0868,60.1357,60.0728,60.1357,5200.0
2014-12-18 11:10:00,86.15,86.15,86.11,86.14,6500.0,60.1427,60.1427,60.1147,60.1357,6500.0
2014-12-18 11:15:00,86.13,86.14,86.13,86.13,1000.0,60.1287,60.1357,60.1287,60.1287,1000.0
2014-12-18 11:20:00,86.13,86.18,86.11,86.14,22400.0,60.1287,60.1636,60.1147,60.1357,22400.0
2014-12-18 11:25:00,86.17,86.18,86.14,86.17,35700.0,60.1566,60.1636,60.1357,60.1566,35700.0
2014-12-18 11:30:00,86.15,86.18,86.14,86.15,5200.0,60.1427,60.1636,60.1357,60.1427,5200.0
2014-12-18 11:35:00,86.15,86.18,86.14,86.14,2600.0,60.1427,60.1636,60.1357,60.1357,2600.0
2014-12-18 11:40:00,86.18,86.18,86.15,86.17,3600.0,60.1636,60.1636,60.1427,60.1566,3600.0
2014-12-18 11:45:00,86.17,86.18,86.16,86.17,500.0,60.1566,60.1636,60.1496,60.1566,500.0
2014-12-18 11:50:00,86.18,86.18,86.16,86.17,700.0,60.1636,60.1636,60.1496,60.1566,700.0
2014-12-18 11:55:00,86.15,86.18,86.15,86.18,4900.0,60.1427,60.1636,60.1427,60.1636,4900.0
2014-12-18 12:00:00,86.17,86.17,86.16,86.17,300.0,60.1566,60.1566,60.1496,60.1566,300.0
2014-12-18 12:05:00,86.17,86.18,86.16,86.17,2100.0,60.1566,60.1636,60.1496,60.1566,2100.0
2014-12-18 12:10:00,86.17,86.22,86.17,86.2,500.0,60.1566,60.1915,60.1566,60.1776,500.0
2014-12-18 12:15:00,86.2,86.21,86.19,86.2,1800.0,60.1776,60.1845,60.1706,60.1776,1800.0
2014-12-18 12:20:00,86.21,86.21,86.18,86.2,700.0,60.1845,60.1845,60.1636,60.1776,700.0
2014-12-18 12:25:00,86.2,86.21,86.2,86.2,900.0,60.1776,60.1845,60.1776,60.1776,900.0
2014-12-18 12:30:00,86.2,86.2,86.19,86.2,1000.0,60.1776,60.1776,60.1706,60.1776,1000.0
2014-12-18 12:35:00,86.22,86.22,86.2,86.2,900.0,60.1915,60.1915,60.1776,60.1776,900.0
2014-12-18 12:40:00,86.19,86.21,86.18,86.18,1700.0,60.1706,60.1845,60.1636,60.1636,1700.0
2014-12-18 12:45:00,86.18,86.21,86.16,86.21,2800.0,60.1636,60.1845,60.1496,60.1845,2800.0
2014-12-18 12:50:00,86.13,86.17,86.13,86.17,200.0,60.1287,60.1566,60.1287,60.1566,200.0
2014-12-18 12:55:00,86.15,86.19,86.15,86.17,10000.0,60.1427,60.1706,60.1427,60.1566,10000.0
2014-12-18 13:00:00,86.17,86.17,86.15,86.16,400.0,60.1566,60.1566,60.1427,60.1496,400.0
2014-12-18 13:05:00,86.18,86.21,86.16,86.21,1800.0,60.1636,60.1845,60.1496,60.1845,1800.0
2014-12-18 13:10:00,86.21,86.24,86.17,86.21,1900.0,60.1845,60.2055,60.1566,60.1845,1900.0
2014-12-18 13:15:00,86.18,86.24,86.18,86.2,1100.0,60.1636,60.2055,60.1636,60.1776,1100.0
2014-12-18 13:20:00,86.22,86.23,86.15,86.15,1900.0,60.1915,60.1985,60.1427,60.1427,1900.0
2014-12-18 13:25:00,86.15,86.23,86.15,86.23,2700.0,60.1427,60.1985,60.1427,60.1985,2700.0
2014-12-18 13:30:00,86.16,86.23,86.11,86.14,700.0,60.1496,60.1985,60.1147,60.1357,700.0
2014-12-18 13:35:00,86.15,86.23,86.12,86.12,500.0,60.1427,60.1985,60.1217,60.1217,500.0
2014-12-18 13:40:00,86.14,86.15,86.14,86.15,300.0,60.1357,60.1427,60.1357,60.1427,300.0
2014-12-18 13:45:00,86.12,86.23,86.12,86.13,12400.0,60.1217,60.1985,60.1217,60.1287,12400.0
2014-12-18 13:50:00,86.13,86.17,86.13,86.13,1000.0,60.1287,60.1566,60.1287,60.1287,1000.0
2014-12-18 13:55:00,86.13,86.29,86.13,86.17,4100.0,60.1287,60.2404,60.1287,60.1566,4100.0
2014-12-18 14:00:00,86.18,86.22,86.16,86.17,1000.0,60.1636,60.1915,60.1496,60.1566,1000.0
2014-12-18 14:05:00,86.13,86.21,86.12,86.14,5000.0,60.1287,60.1845,60.1217,60.1357,5000.0
2014-12-18 14:10:00,86.22,86.22,86.11,86.14,900.0,60.1915,60.1915,60.1147,60.1357,900.0
2014-12-18 14:15:00,86.21,86.21,86.15,86.16,3300.0,60.1845,60.1845,60.1427,60.1496,3300.0
2014-12-18 14:20:00,86.15,86.18,86.12,86.14,2300.0,60.1427,60.1636,60.1217,60.1357,2300.0
2014-12-18 14:25:00,86.13,86.16,86.13,86.16,300.0,60.1287,60.1496,60.1287,60.1496,300.0
2014-12-18 14:30:00,86.16,86.16,86.12,86.16,1700.0,60.1496,60.1496,60.1217,60.1496,1700.0
2014-12-18 14:35:00,86.16,86.2,86.13,86.17,12000.0,60.1496,60.1776,60.1287,60.1566,12000.0
2014-12-18 14:40:00,86.18,86.18,86.15,86.17,2400.0,60.1636,60.1636,60.1427,60.1566,2400.0
2014-12-18 14:45:00,86.16,86.16,86.16,86.16,100.0,60.1496,60.1496,60.1496,60.1496,100.0
2014-12-18 14:50:00,86.16,86.19,86.13,86.15,3800.0,60.1496,60.1706,60.1287,60.1427,3800.0
2014-12-18 14:55:00,86.15,86.17,86.15,86.16,2200.0,60.1427,60.1566,60.1427,60.1496,2200.0
2014-12-18 15:00:00,86.17,86.17,86.13,86.14,2300.0,60.1566,60.1566,60.1287,60.1357,2300.0
2014-12-18 15:05:00,86.16,86.16,86.15,86.16,300.0,60.1496,60.1496,60.1427,60.1496,300.0
2014-12-18 15:10:00,86.16,86.16,86.13,86.14,800.0,60.1496,60.1496,60.1287,60.1357,800.0
2014-12-18 15:15:00,86.13,86.16,86.13,86.14,2700.0,60.1287,60.1496,60.1287,60.1357,2700.0
2014-12-18 15:20:00,86.15,86.15,86.15,86.15,100.0,60.1427,60.1427,60.1427,60.1427,100.0
2014-12-18 15:25:00,86.15,86.15,86.14,86.14,1200.0,60.1427,60.1427,60.1357,60.1357,1200.0
2014-12-18 15:30:00,86.15,86.16,86.14,86.15,14900.0,60.1427,60.1496,60.1357,60.1427,14900.0
2014-12-18 15:35:00,86.15,86.15,86.09,86.09,1200.0,60.1427,60.1427,60.1008,60.1008,1200.0
2014-12-18 15:40:00,86.09,86.14,86.09,86.14,2700.0,60.1008,60.1357,60.1008,60.1357,2700.0
2014-12-18 15:45:00,86.14,86.14,86.11,86.13,5500.0,60.1357,60.1357,60.1147,60.1287,5500.0
2014-12-18 15:50:00,86.11,86.11,86.03,86.03,1500.0,60.1147,60.1147,60.0589,60.0589,1500.0
2014-12-18 15:55:00,86.06,86.14,86.02,86.14,6700.0,60.0798,60.1357,60.0519,60.1357,6700.0
2014-12-19 09:30:00,86.11,86.2,86.01,86.01,5000.0,60.1147,60.1776,60.0449,60.0449,5000.0
2014-12-19 09:35:00,86.11,86.17,86.03,86.03,1600.0,60.1147,60.1566,60.0589,60.0589,1600.0
2014-12-19 09:40:00,86.08,86.14,86.08,86.14,900.0,60.0938,60.1357,60.0938,60.1357,900.0
2014-12-19 09:45:00,86.14,86.18,86.12,86.16,3500.0,60.1357,60.1636,60.1217,60.1496,3500.0
2014-12-19 09:50:00,86.18,86.19,86.15,86.15,1400.0,60.1636,60.1706,60.1427,60.1427,1400.0
2014-12-19 09:55:00,86.15,86.18,86.15,86.17,2700.0,60.1427,60.1636,60.1427,60.1566,2700.0
2014-12-19 10:00:00,86.18,86.18,86.16,86.16,6800.0,60.1636,60.1636,60.1496,60.1496,6800.0
2014-12-19 10:05:00,86.16,86.2,86.09,86.2,17400.0,60.1496,60.1776,60.1008,60.1776,17400.0
2014-12-19 10:10:00,86.17,86.2,86.14,86.14,1400.0,60.1566,60.1776,60.1357,60.1357,1400.0
2014-12-19 10:15:00,86.2,86.2,86.15,86.16,1700.0,60.1776,60.1776,60.1427,60.1496,1700.0
2014-12-19 10:20:00,86.17,86.18,86.15,86.15,1000.0,60.1566,60.1636,60.1427,60.1427,1000.0
2014-12-19 10:25:00,86.2,86.2,86.18,86.2,5600.0,60.1776,60.1776,60.1636,60.1776,5600.0
2014-12-19 10:30:00,86.18,86.28,86.17,86.25,6200.0,60.1636,60.2334,60.1566,60.2125,6200.0
2014-12-19 10:35:00,86.22,86.28,86.21,86.27,1200.0,60.1915,60.2334,60.1845,60.2264,1200.0
2014-12-19 10:40:00,86.24,86.25,86.24,86.24,7400.0,60.2055,60.2125,60.2055,60.2055,7400.0
2014-12-19 10:45:00,86.25,86.25,86.24,86.25,1900.0,60.2125,60.2125,60.2055,60.2125,1900.0
2014-12-19 10:50:00,86.25,86.35,86.24,86.28,25800.0,60.2125,60.2823,60.2055,60.2334,25800.0
2014-12-19 10:55:00,86.27,86.28,86.25,86.28,1200.0,60.2264,60.2334,60.2125,60.2334,1200.0
2014-12-19 11:00:00,86.29,86.29,86.26,86.27,800.0,60.2404,60.2404,60.2195,60.2264,800.0
2014-12-19 11:05:00,86.28,86.29,86.27,86.29,2700.0,60.2334,60.2404,60.2264,60.2404,2700.0
2014-12-19 11:10:00,86.29,86.34,86.27,86.32,19400.0,60.2404,60.2753,60.2264,60.2613,19400.0
2014-12-19 11:15:00,86.32,86.32,86.29,86.31,7000.0,60.2613,60.2613,60.2404,60.2544,7000.0
2014-12-19 11:20:00,86.32,86.33,86.29,86.32,1200.0,60.2613,60.2683,60.2404,60.2613,1200.0
2014-12-19 11:25:00,86.32,86.34,86.32,86.33,1400.0,60.2613,60.2753,60.2613,60.2683,1400.0
2014-12-19 11:30:00,86.36,86.37,86.33,86.33,1600.0,60.2893,60.2962,60.2683,60.2683,1600.0
2014-12-19 11:35:00,86.31,86.37,86.3,86.31,18000.0,60.2544,60.2962,60.2474,60.2544,18000.0
2014-12-19 11:40:00,86.31,86.31,86.28,86.3,400.0,60.2544,60.2544,60.2334,60.2474,400.0
2014-12-19 11:45:00,86.32,86.33,86.32,86.32,200.0,60.2613,60.2683,60.2613,60.2613,200.0
2014-12-19 11:50:00,86.37,86.37,86.36,86.37,300.0,60.2962,60.2962,60.2893,60.2962,300.0
2014-12-19 11:55:00,86.37,86.37,86.37,86.37,0.0,60.2962,60.2962,60.2962,60.2962,0.0
2014-12-19 12:00:00,86.36,86.37,86.34,86.36,2700.0,60.2893,60.2962,60.2753,60.2893,2700.0
2014-12-19 12:05:00,86.35,86.35,86.34,86.35,200.0,60.2823,60.2823,60.2753,60.2823,200.0
2014-12-19 12:10:00,86.37,86.37,86.29,86.29,8600.0,60.2962,60.2962,60.2404,60.2404,8600.0
2014-12-19 12:15:00,86.37,86.42,86.31,86.31,12600.0,60.2962,60.3312,60.2544,60.2544,12600.0
2014-12-19 12:20:00,86.31,86.47,86.3,86.31,1400.0,60.2544,60.3661,60.2474,60.2544,1400.0
2014-12-19 12:25:00,86.31,86.31,86.25,86.3,1500.0,60.2544,60.2544,60.2125,60.2474,1500.0
2014-12-19 12:30:00,86.31,86.31,86.29,86.31,3800.0,60.2544,60.2544,60.2404,60.2544,3800.0
2014-12-19 12:35:00,86.32,86.32,86.29,86.31,1200.0,60.2613,60.2613,60.2404,60.2544,1200.0
2014-12-19 12:40:00,86.29,86.29,86.29,86.29,800.0,60.2404,60.2404,60.2404,60.2404,800.0
2014-12-19 12:45:00,86.29,86.3,86.25,86.25,11400.0,60.2404,60.2474,60.2125,60.2125,11400.0
2014-12-19 12:50:00,86.25,86.25,86.2,86.22,39800.0,60.2125,60.2125,60.1776,60.1915,39800.0
2014-12-19 12:55:00,86.23,86.23,86.15,86.2,1300.0,60.1985,60.1985,60.1427,60.1776,1300.0
2014-12-19 13:00:00,86.28,86.28,86.19,86.28,1500.0,60.2334,60.2334,60.1706,60.2334,1500.0
2014-12-19 13:05:00,86.26,86.3,86.19,86.25,5400.0,60.2195,60.2474,60.1706,60.2125,5400.0
2014-12-19 13:10:00,86.27,86.28,86.23,86.24,18200.0,60.2264,60.2334,60.1985,60.2055,18200.0
2014-12-19 13:15:00,86.24,86.3,86.24,86.3,1700.0,60.2055,60.2474,60.2055,60.2474,1700.0
2014-12-19 13:20:00,86.3,86.3,86.23,86.28,10700.0,60.2474,60.2474,60.1985,60.2334,10700.0
2014-12-19 13:25:00,86.28,86.28,86.2,86.22,13100.0,60.2334,60.2334,60.1776,60.1915,13100.0
2014-12-19 13:30:00,86.25,86.27,86.24,86.24,2400.0,60.2125,60.2264,60.2055,60.2055,2400.0
2014-12-19 13:35:00,86.31,86.31,86.27,86.28,2200.0,60.2544,60.2544,60.2264,60.2334,2200.0
2014-12-19 13:40:00,86.22,86.28,86.22,86.25,2600.0,60.1915,60.2334,60.1915,60.2125,2600.0
2014-12-19 13:45:00,86.23,86.25,86.22,86.25,2700.0,60.1985,60.2125,60.1915,60.2125,2700.0
2014-12-19 13:50:00,86.25,86.28,86.22,86.26,6400.0,60.2125,60.2334,60.1915,60.2195,6400.0
2014-12-19 13:55:00,86.26,86.26,86.22,86.24,6900.0,60.2195,60.2195,60.1915,60.2055,6900.0
2014-12-19 14:00:00,86.23,86.26,86.23,86.26,8800.0,60.1985,60.2195,60.1985,60.2195,8800.0
2014-12-19 14:05:00,86.26,86.26,86.24,86.26,4200.0,60.2195,60.2195,60.2055,60.2195,4200.0
2014-12-19 14:10:00,86.23,86.26,86.22,86.23,2800.0,60.1985,60.2195,60.1915,60.1985,2800.0
2014-12-19 14:15:00,86.25,86.25,86.23,86.23,4600.0,60.2125,60.2125,60.1985,60.1985,4600.0
2014-12-19 14:20:00,86.23,86.25,86.22,86.23,8900.0,60.1985,60.2125,60.1915,60.1985,8900.0
2014-12-19 14:25:00,86.23,86.24,86.22,86.24,5200.0,60.1985,60.2055,60.1915,60.2055,5200.0
2014-12-19 14:30:00,86.23,86.24,86.23,86.23,3400.0,60.1985,60.2055,60.1985,60.1985,3400.0
2014-12-19 14:35:00,86.23,86.24,86.22,86.22,2100.0,60.1985,60.2055,60.1915,60.1915,2100.0
2014-12-19 14:40:00,86.23,86.25,86.22,86.25,2800.0,60.1985,60.2125,60.1915,60.2125,2800.0
2014-12-19 14:45:00,86.23,86.24,86.22,86.23,9300.0,60.1985,60.2055,60.1915,60.1985,9300.0
2014-12-19 14:50:00,86.23,86.24,86.22,86.24,5600.0,60.1985,60.2055,60.1915,60.2055,5600.0
2014-12-19 14:55:00,86.23,86.3,86.22,86.29,9200.0,60.1985,60.2474,60.1915,60.2404,9200.0
2014-12-19 15:00:00,86.26,86.29,86.23,86.25,8800.0,60.2195,60.2404,60.1985,60.2125,8800.0
2014-12-19 15:05:00,86.23,86.28,86.23,86.28,1000.0,60.1985,60.2334,60.1985,60.2334,1000.0
2014-12-19 15:10:00,86.22,86.27,86.21,86.27,700.0,60.1915,60.2264,60.1845,60.2264,700.0
2014-12-19 15:15:00,86.25,86.27,86.23,86.24,2500.0,60.2125,60.2264,60.1985,60.2055,2500.0
2014-12-19 15:20:00,86.27,86.28,86.26,86.28,1900.0,60.2264,60.2334,60.2195,60.2334,1900.0
2014-12-19 15:25:00,86.28,86.31,86.25,86.26,14800.0,60.2334,60.2544,60.2125,60.2195,14800.0
2014-12-19 15:30:00,86.26,86.35,86.25,86.26,4400.0,60.2195,60.2823,60.2125,60.2195,4400.0
2014-12-19 15:35:00,86.27,86.33,86.23,86.33,800.0,60.2264,60.2683,60.1985,60.2683,800.0
2014-12-19 15:40:00,86.23,86.35,86.21,86.26,5900.0,60.1985,60.2823,60.1845,60.2195,5900.0
2014-12-19 15:45:00,86.26,86.29,86.26,86.27,3300.0,60.2195,60.2404,60.2195,60.2264,3300.0
2014-12-19 15:50:00,86.28,86.3,86.24,86.26,7800.0,60.2334,60.2474,60.2055,60.2195,7800.0
2014-12-19 15:55:00,86.28,86.29,86.21,86.21,15300.0,60.2334,60.2404,60.1845,60.1845,15300.0
2014-12-22 09:30:00,86.43,86.45,86.3,86.44,9900.0,60.3381,60.3521,60.2474,60.3451,9900.0
2014-12-22 09:35:00,86.36,86.44,86.35,86.42,1200.0,60.2893,60.3451,60.2823,60.3312,1200.0
2014-12-22 09:40:00,86.39,86.44,86.39,86.44,1700.0,60.3102,60.3451,60.3102,60.3451,1700.0
2014-12-22 09:45:00,86.44,86.44,86.4,86.4,1800.0,60.3451,60.3451,60.3172,60.3172,1800.0
2014-12-22 09:50:00,86.4,86.41,86.39,86.41,800.0,60.3172,60.3242,60.3102,60.3242,800.0
2014-12-22 09:55:00,86.42,86.42,86.37,86.39,1900.0,60.3312,60.3312,60.2962,60.3102,1900.0
2014-12-22 10:00:00,86.39,86.43,86.39,86.43,500.0,60.3102,60.3381,60.3102,60.3381,500.0
2014-12-22 10:05:00,86.39,86.43,86.37,86.4,4000.0,60.3102,60.3381,60.2962,60.3172,4000.0
2014-12-22 10:10:00,86.38,86.39,86.37,86.38,1400.0,60.3032,60.3102,60.2962,60.3032,1400.0
2014-12-22 10:15:00,86.38,86.38,86.35,86.38,600.0,60.3032,60.3032,60.2823,60.3032,600.0
2014-12-22 10:20:00,86.3,86.31,86.25,86.25,1300.0,60.2474,60.2544,60.2125,60.2125,1300.0
2014-12-22 10:25:00,86.36,86.36,86.33,86.34,1500.0,60.2893,60.2893,60.2683,60.2753,1500.0
2014-12-22 10:30:00,86.26,86.3,86.26,86.28,400.0,60.2195,60.2474,60.2195,60.2334,400.0
2014-12-22 10:35:00,86.33,86.34,86.32,86.34,500.0,60.2683,60.2753,60.2613,60.2753,500.0
2014-12-22 10:40:00,86.34,86.35,86.24,86.24,1100.0,60.2753,60.2823,60.2055,60.2055,1100.0
2014-12-22 10:45:00,86.38,86.38,86.33,86.37,4600.0,60.3032,60.3032,60.2683,60.2962,4600.0
2014-12-22 10:50:00,86.33,86.34,86.33,86.33,500.0,60.2683,60.2753,60.2683,60.2683,500.0
2014-12-22 10:55:00,86.36,86.36,86.29,86.3,4400.0,60.2893,60.2893,60.2404,60.2474,4400.0
2014-12-22 11:00:00,86.35,86.38,86.3,86.38,2900.0,60.2823,60.3032,60.2474,60.3032,2900.0
2014-12-22 11:05:00,86.38,86.38,86.38,86.38,0.0,60.3032,60.3032,60.3032,60.3032,0.0
2014-12-22 11:10:00,86.35,86.37,86.31,86.31,2100.0,60.2823,60.2962,60.2544,60.2544,2100.0
2014-12-22 11:15:00,86.37,86.37,86.34,86.34,1500.0,60.2962,60.2962,60.2753,60.2753,1500.0
2014-12-22 11:20:00,86.36,86.36,86.31,86.36,900.0,60.2893,60.2893,60.2544,60.2893,900.0
2014-12-22 11:25:00,86.36,86.36,86.32,86.34,9300.0,60.2893,60.2893,60.2613,60.2753,9300.0
2014-12-22 11:30:00,86.35,86.35,86.34,86.35,900.0,60.2823,60.2823,60.2753,60.2823,900.0
2014-12-22 11:35:00,86.35,86.36,86.34,86.34,3600.0,60.2823,60.2893,60.2753,60.2753,3600.0
2014-12-22 11:40:00,86.34,86.35,86.34,86.35,2100.0,60.2753,60.2823,60.2753,60.2823,2100.0
2014-12-22 11:45:00,86.34,86.35,86.32,86.33,8700.0,60.2753,60.2823,60.2613,60.2683,8700.0
2014-12-22 11:50:00,86.31,86.33,86.31,86.33,700.0,60.2544,60.2683,60.2544,60.2683,700.0
2014-12-22 11:55:00,86.31,86.33,86.31,86.31,1800.0,60.2544,60.2683,60.2544,60.2544,1800.0
2014-12-22 12:00:00,86.31,86.35,86.31,86.35,5400.0,60.2544,60.2823,60.2544,60.2823,5400.0
2014-12-22 12:05:00,86.35,86.35,86.35,86.35,0.0,60.2823,60.2823,60.2823,60.2823,0.0
2014-12-22 12:10:00,86.33,86.33,86.32,86.33,500.0,60.2683,60.2683,60.2613,60.2683,500.0
2014-12-22 12:15:00,86.33,86.33,86.31,86.32,2300.0,60.2683,60.2683,60.2544,60.2613,2300.0
2014-12-22 12:20:00,86.33,86.34,86.32,86.34,2000.0,60.2683,60.2753,60.2613,60.2753,2000.0
2014-12-22 12:25:00,86.35,86.35,86.33,86.34,15700.0,60.2823,60.2823,60.2683,60.2753,15700.0
2014-12-22 12:30:00,86.34,86.35,86.33,86.34,2000.0,60.2753,60.2823,60.2683,60.2753,2000.0
2014-12-22 12:35:00,86.34,86.34,86.33,86.34,1600.0,60.2753,60.2753,60.2683,60.2753,1600.0
2014-12-22 12:40:00,86.34,86.35,86.34,86.34,700.0,60.2753,60.2823,60.2753,60.2753,700.0
2014-12-22 12:45:00,86.35,86.35,86.35,86.35,100.0,60.2823,60.2823,60.2823,60.2823,100.0
2014-12-22 12:50:00,86.34,86.35,86.34,86.35,1100.0,60.2753,60.2823,60.2753,60.2823,1100.0
2014-12-22 12:55:00,86.34,86.35,86.33,86.34,3700.0,60.2753,60.2823,60.2683,60.2753,3700.0
2014-12-22 13:00:00,86.34,86.35,86.33,86.35,1500.0,60.2753,60.2823,60.2683,60.2823,1500.0
2014-12-22 13:05:00,86.34,86.35,86.34,86.34,5800.0,60.2753,60.2823,60.2753,60.2753,5800.0
2014-12-22 13:10:00,86.35,86.35,86.34,86.35,700.0,60.2823,60.2823,60.2753,60.2823,700.0
2014-12-22 13:15:00,86.34,86.35,86.34,86.34,800.0,60.2753,60.2823,60.2753,60.2753,800.0
2014-12-22 13:20:00,86.34,86.35,86.33,86.34,1800.0,60.2753,60.2823,60.2683,60.2753,1800.0
2014-12-22 13:25:00,86.34,86.34,86.33,86.34,300.0,60.2753,60.2753,60.2683,60.2753,300.0
2014-12-22 13:30:00,86.33,86.34,86.32,86.34,800.0,60.2683,60.2753,60.2613,60.2753,800.0
2014-12-22 13:35:00,86.34,86.34,86.33,86.34,400.0,60.2753,60.2753,60.2683,60.2753,400.0
2014-12-22 13:40:00,86.34,86.34,86.33,86.33,3500.0,60.2753,60.2753,60.2683,60.2683,3500.0
2014-12-22 13:45:00,86.33,86.34,86.33,86.33,9000.0,60.2683,60.2753,60.2683,60.2683,9000.0
2014-12-22 13:50:00,86.33,86.35,86.33,86.34,600.0,60.2683,60.2823,60.2683,60.2753,600.0
2014-12-22 13:55:00,86.34,86.35,86.34,86.34,1400.0,60.2753,60.2823,60.2753,60.2753,1400.0
2014-12-22 14:00:00,86.35,86.35,86.33,86.33,1200.0,60.2823,60.2823,60.2683,60.2683,1200.0
2014-12-22 14:05:00,86.34,86.35,86.33,86.35,2400.0,60.2753,60.2823,60.2683,60.2823,2400.0
2014-12-22 14:10:00,86.34,86.34,86.33,86.34,100.0,60.2753,60.2753,60.2683,60.2753,100.0
2014-12-22 14:15:00,86.33,86.34,86.33,86.33,3800.0,60.2683,60.2753,60.2683,60.2683,3800.0
2014-12-22 14:20:00,86.33,86.35,86.32,86.35,21800.0,60.2683,60.2823,60.2613,60.2823,21800.0
2014-12-22 14:25:00,86.35,86.35,86.32,86.35,2100.0,60.2823,60.2823,60.2613,60.2823,2100.0
2014-12-22 14:30:00,86.35,86.35,86.34,86.34,1700.0,60.2823,60.2823,60.2753,60.2753,1700.0
2014-12-22 14:35:00,86.35,86.4,86.34,86.38,9800.0,60.2823,60.3172,60.2753,60.3032,9800.0
2014-12-22 14:40:00,86.38,86.41,86.38,86.39,6100.0,60.3032,60.3242,60.3032,60.3102,6100.0
2014-12-22 14:45:00,86.41,86.41,86.39,86.4,200.0,60.3242,60.3242,60.3102,60.3172,200.0
2014-12-22 14:50:00,86.41,86.41,86.4,86.4,300.0,60.3242,60.3242,60.3172,60.3172,300.0
2014-12-22 14:55:00,86.39,86.41,86.37,86.39,1400.0,60.3102,60.3242,60.2962,60.3102,1400.0
2014-12-22 15:00:00,86.34,86.34,86.34,86.34,500.0,60.2753,60.2753,60.2753,60.2753,500.0
2014-12-22 15:05:00,86.4,86.41,86.36,86.41,1500.0,60.3172,60.3242,60.2893,60.3242,1500.0
2014-12-22 15:10:00,86.4,86.41,86.39,86.4,2800.0,60.3172,60.3242,60.3102,60.3172,2800.0
2014-12-22 15:15:00,86.39,86.41,86.39,86.41,3000.0,60.3102,60.3242,60.3102,60.3242,3000.0
2014-12-22 15:20:00,86.41,86.42,86.38,86.41,2600.0,60.3242,60.3312,60.3032,60.3242,2600.0
2014-12-22 15:25:00,86.38,86.41,86.38,86.39,4400.0,60.3032,60.3242,60.3032,60.3102,4400.0
2014-12-22 15:30:00,86.4,86.41,86.39,86.41,900.0,60.3172,60.3242,60.3102,60.3242,900.0
2014-12-22 15:35:00,86.4,86.41,86.4,86.4,700.0,60.3172,60.3242,60.3172,60.3172,700.0
2014-12-22 15:40:00,86.4,86.41,86.39,86.4,1400.0,60.3172,60.3242,60.3102,60.3172,1400.0
2014-12-22 15:45:00,86.4,86.4,86.39,86.4,1700.0,60.3172,60.3172,60.3102,60.3172,1700.0
2014-12-22 15:50:00,86.4,86.43,86.39,86.43,4900.0,60.3172,60.3381,60.3102,60.3381,4900.0
2014-12-22 15:55:00,86.39,86.48,86.39,86.45,13800.0,60.3102,60.373,60.3102,60.3521,13800.0
2014-12-23 09:30:00,86.07,86.08,85.8,85.85,22600.0,60.3447,60.3517,60.1554,60.1904,22600.0
2014-12-23 09:35:00,85.99,86.04,85.97,86.03,7700.0,60.2886,60.3236,60.2746,60.3166,7700.0
2014-12-23 09:40:00,86.01,86.02,86.01,86.01,300.0,60.3026,60.3096,60.3026,60.3026,300.0
2014-12-23 09:45:00,86.02,86.04,86.02,86.03,900.0,60.3096,60.3236,60.3096,60.3166,900.0
2014-12-23 09:50:00,86.0,86.03,86.0,86.01,4000.0,60.2956,60.3166,60.2956,60.3026,4000.0
2014-12-23 09:55:00,86.05,86.05,86.0,86.03,2400.0,60.3307,60.3307,60.2956,60.3166,2400.0
2014-12-23 10:00:00,86.05,86.05,86.0,86.0,1200.0,60.3307,60.3307,60.2956,60.2956,1200.0
2014-12-23 10:05:00,86.0,86.0,85.99,86.0,800.0,60.2956,60.2956,60.2886,60.2956,800.0
2014-12-23 10:10:00,86.0,86.02,85.98,85.98,900.0,60.2956,60.3096,60.2816,60.2816,900.0
2014-12-23 10:15:00,85.98,85.99,85.98,85.98,100.0,60.2816,60.2886,60.2816,60.2816,100.0
2014-12-23 10:20:00,86.01,86.01,85.99,86.01,1700.0,60.3026,60.3026,60.2886,60.3026,1700.0
2014-12-23 10:25:00,86.01,86.01,86.0,86.01,800.0,60.3026,60.3026,60.2956,60.3026,800.0
2014-12-23 10:30:00,86.01,86.08,85.96,86.06,12200.0,60.3026,60.3517,60.2676,60.3377,12200.0
2014-12-23 10:35:00,86.01,86.01,85.95,85.95,6600.0,60.3026,60.3026,60.2605,60.2605,6600.0
2014-12-23 10:40:00,85.96,85.96,85.91,85.95,1000.0,60.2676,60.2676,60.2325,60.2605,1000.0
2014-12-23 10:45:00,85.95,85.96,85.9,85.93,2400.0,60.2605,60.2676,60.2255,60.2465,2400.0
2014-12-23 10:50:00,85.94,85.94,85.93,85.94,100.0,60.2535,60.2535,60.2465,60.2535,100.0
2014-12-23 10:55:00,85.96,85.96,85.93,85.95,600.0,60.2676,60.2676,60.2465,60.2605,600.0
2014-12-23 11:00:00,85.93,85.96,85.9,85.96,7100.0,60.2465,60.2676,60.2255,60.2676,7100.0
2014-12-23 11:05:00,85.9,85.91,85.89,85.89,2300.0,60.2255,60.2325,60.2185,60.2185,2300.0
2014-12-23 11:10:00,85.91,85.94,85.85,85.86,2900.0,60.2325,60.2535,60.1904,60.1974,2900.0
2014-12-23 11:15:00,85.87,85.92,85.87,85.91,1000.0,60.2045,60.2395,60.2045,60.2325,1000.0
2014-12-23 11:20:00,85.9,85.91,85.87,85.87,700.0,60.2255,60.2325,60.2045,60.2045,700.0
2014-12-23 11:25:00,86.03,86.03,85.87,85.95,5200.0,60.3166,60.3166,60.2045,60.2605,5200.0
2014-12-23 11:30:00,85.95,86.04,85.9,85.9,2400.0,60.2605,60.3236,60.2255,60.2255,2400.0
2014-12-23 11:35:00,85.99,86.01,85.91,85.99,3700.0,60.2886,60.3026,60.2325,60.2886,3700.0
2014-12-23 11:40:00,86.03,86.03,85.91,85.91,2400.0,60.3166,60.3166,60.2325,60.2325,2400.0
2014-12-23 11:45:00,85.97,86.03,85.94,86.03,500.0,60.2746,60.3166,60.2535,60.3166,500.0
2014-12-23 11:50:00,86.03,86.04,85.86,85.99,1400.0,60.3166,60.3236,60.1974,60.2886,1400.0
2014-12-23 11:55:00,85.99,86.04,85.91,86.04,1600.0,60.2886,60.3236,60.2325,60.3236,1600.0
2014-12-23 12:00:00,86.04,86.04,85.96,85.98,4300.0,60.3236,60.3236,60.2676,60.2816,4300.0
2014-12-23 12:05:00,85.99,86.01,85.96,86.01,2200.0,60.2886,60.3026,60.2676,60.3026,2200.0
2014-12-23 12:10:00,85.99,86.0,85.93,86.0,4500.0,60.2886,60.2956,60.2465,60.2956,4500.0
2014-12-23 12:15:00,85.95,85.99,85.88,85.88,3600.0,60.2605,60.2886,60.2115,60.2115,3600.0
2014-12-23 12:20:00,85.94,85.94,85.85,85.85,10000.0,60.2535,60.2535,60.1904,60.1904,10000.0
2014-12-23 12:25:00,85.9,85.95,85.89,85.95,1000.0,60.2255,60.2605,60.2185,60.2605,1000.0
2014-12-23 12:30:00,85.9,85.95,85.85,85.95,3300.0,60.2255,60.2605,60.1904,60.2605,3300.0
2014-12-23 12:35:00,85.9,85.9,85.89,85.9,1600.0,60.2255,60.2255,60.2185,60.2255,1600.0
2014-12-23 12:40:00,85.9,85.92,85.85,85.89,3800.0,60.2255,60.2395,60.1904,60.2185,3800.0
2014-12-23 12:45:00,85.83,85.84,85.83,85.83,100.0,60.1764,60.1834,60.1764,60.1764,100.0
2014-12-23 12:50:00,85.86,85.93,85.86,85.91,5200.0,60.1974,60.2465,60.1974,60.2325,5200.0
2014-12-23 12:55:00,85.86,85.9,85.86,85.88,400.0,60.1974,60.2255,60.1974,60.2115,400.0
2014-12-23 13:00:00,85.84,85.85,85.8,85.83,5200.0,60.1834,60.1904,60.1554,60.1764,5200.0
2014-12-23 13:05:00,85.84,85.88,85.8,85.8,7400.0,60.1834,60.2115,60.1554,60.1554,7400.0
2014-12-23 13:10:00,85.84,85.87,85.83,85.87,1300.0,60.1834,60.2045,60.1764,60.2045,1300.0
2014-12-23 13:15:00,85.84,85.87,85.76,85.78,1100.0,60.1834,60.2045,60.1273,60.1414,1100.0
2014-12-23 13:20:00,85.83,85.86,85.8,85.8,2400.0,60.1764,60.1974,60.1554,60.1554,2400.0
2014-12-23 13:25:00,85.82,85.82,85.76,85.76,1100.0,60.1694,60.1694,60.1273,60.1273,1100.0
2014-12-23 13:30:00,85.76,85.83,85.76,85.79,1500.0,60.1273,60.1764,60.1273,60.1484,1500.0
2014-12-23 13:35:00,85.76,85.8,85.76,85.8,3300.0,60.1273,60.1554,60.1273,60.1554,3300.0
2014-12-23 13:40:00,85.8,85.84,85.76,85.8,4000.0,60.1554,60.1834,60.1273,60.1554,4000.0
2014-12-23 13:45:00,85.81,85.84,85.77,85.84,5700.0,60.1624,60.1834,60.1343,60.1834,5700.0
2014-12-23 13:50:00,85.77,85.84,85.77,85.84,18000.0,60.1343,60.1834,60.1343,60.1834,18000.0
2014-12-23 13:55:00,85.81,85.84,85.79,85.84,12200.0,60.1624,60.1834,60.1484,60.1834,12200.0
2014-12-23 14:00:00,85.84,85.84,85.83,85.83,300.0,60.1834,60.1834,60.1764,60.1764,300.0
2014-12-23 14:05:00,85.84,85.84,85.8,85.84,6400.0,60.1834,60.1834,60.1554,60.1834,6400.0
2014-12-23 14:10:00,85.8,85.82,85.75,85.82,5500.0,60.1554,60.1694,60.1203,60.1694,5500.0
2014-12-23 14:15:00,85.79,85.82,85.77,85.79,2000.0,60.1484,60.1694,60.1343,60.1484,2000.0
2014-12-23 14:20:00,85.78,85.82,85.77,85.8,2100.0,60.1414,60.1694,60.1343,60.1554,2100.0
2014-12-23 14:25:00,85.8,85.8,85.79,85.8,300.0,60.1554,60.1554,60.1484,60.1554,300.0
2014-12-23 14:30:00,85.81,85.82,85.77,85.82,6000.0,60.1624,60.1694,60.1343,60.1694,6000.0
2014-12-23 14:35:00,85.82,85.82,85.77,85.77,4800.0,60.1694,60.1694,60.1343,60.1343,4800.0
2014-12-23 14:40:00,85.8,85.81,85.76,85.76,2000.0,60.1554,60.1624,60.1273,60.1273,2000.0
2014-12-23 14:45:00,85.77,85.77,85.74,85.74,2200.0,60.1343,60.1343,60.1133,60.1133,2200.0
2014-12-23 14:50:00,85.78,85.78,85.73,85.73,3100.0,60.1414,60.1414,60.1063,60.1063,3100.0
2014-12-23 14:55:00,85.73,85.8,85.69,85.76,15600.0,60.1063,60.1554,60.0783,60.1273,15600.0
2014-12-23 15:00:00,85.68,85.77,85.68,85.68,1100.0,60.0712,60.1343,60.0712,60.0712,1100.0
2014-12-23 15:05:00,85.75,85.75,85.68,85.68,2600.0,60.1203,60.1203,60.0712,60.0712,2600.0
2014-12-23 15:10:00,85.68,85.75,85.68,85.75,800.0,60.0712,60.1203,60.0712,60.1203,800.0
2014-12-23 15:15:00,85.74,85.75,85.7,85.75,3600.0,60.1133,60.1203,60.0853,60.1203,3600.0
2014-12-23 15:20:00,85.68,85.82,85.68,85.75,2000.0,60.0712,60.1694,60.0712,60.1203,2000.0
2014-12-23 15:25:00,85.76,85.77,85.7,85.71,3600.0,60.1273,60.1343,60.0853,60.0923,3600.0
2014-12-23 15:30:00,85.76,85.8,85.76,85.79,700.0,60.1273,60.1554,60.1273,60.1484,700.0
2014-12-23 15:35:00,85.79,85.8,85.7,85.77,7700.0,60.1484,60.1554,60.0853,60.1343,7700.0
2014-12-23 15:40:00,85.79,85.8,85.7,85.79,4400.0,60.1484,60.1554,60.0853,60.1484,4400.0
2014-12-23 15:45:00,85.72,85.83,85.72,85.83,2300.0,60.0993,60.1764,60.0993,60.1764,2300.0
2014-12-23 15:50:00,85.86,85.87,85.76,85.77,4800.0,60.1974,60.2045,60.1273,60.1343,4800.0
2014-12-23 15:55:00,85.84,85.85,85.71,85.75,13700.0,60.1834,60.1904,60.0923,60.1203,13700.0
2014-12-24 09:30:00,85.6,85.66,85.59,85.63,7800.0,60.0152,60.0572,60.0081,60.0362,7800.0
2014-12-24 09:35:00,85.66,85.66,85.55,85.57,2500.0,60.0572,60.0572,59.9801,59.9941,2500.0
2014-12-24 09:40:00,85.66,85.66,85.56,85.6,1400.0,60.0572,60.0572,59.9871,60.0152,1400.0
2014-12-24 09:45:00,85.6,85.61,85.6,85.6,700.0,60.0152,60.0222,60.0152,60.0152,700.0
2014-12-24 09:50:00,85.6,85.64,85.55,85.63,1600.0,60.0152,60.0432,59.9801,60.0362,1600.0
2014-12-24 09:55:00,85.64,85.64,85.59,85.6,900.0,60.0432,60.0432,60.0081,60.0152,900.0
2014-12-24 10:00:00,85.64,85.64,85.57,85.61,1500.0,60.0432,60.0432,59.9941,60.0222,1500.0
2014-12-24 10:05:00,85.63,85.63,85.57,85.61,400.0,60.0362,60.0362,59.9941,60.0222,400.0
2014-12-24 10:10:00,85.59,85.63,85.58,85.62,1200.0,60.0081,60.0362,60.0011,60.0292,1200.0
2014-12-24 10:15:00,85.61,85.63,85.59,85.62,1300.0,60.0222,60.0362,60.0081,60.0292,1300.0
2014-12-24 10:20:00,85.62,85.65,85.61,85.61,3000.0,60.0292,60.0502,60.0222,60.0222,3000.0
2014-12-24 10:25:00,85.64,85.65,85.63,85.63,7900.0,60.0432,60.0502,60.0362,60.0362,7900.0
2014-12-24 10:30:00,85.62,85.63,85.61,85.63,200.0,60.0292,60.0362,60.0222,60.0362,200.0
2014-12-24 10:35:00,85.65,85.66,85.61,85.63,1600.0,60.0502,60.0572,60.0222,60.0362,1600.0
2014-12-24 10:40:00,85.61,85.65,85.6,85.65,4000.0,60.0222,60.0502,60.0152,60.0502,4000.0
2014-12-24 10:45:00,85.6,85.64,85.6,85.63,59200.0,60.0152,60.0432,60.0152,60.0362,59200.0
2014-12-24 10:50:00,85.63,85.7,85.6,85.6,6700.0,60.0362,60.0853,60.0152,60.0152,6700.0
2014-12-24 10:55:00,85.65,85.7,85.65,85.68,800.0,60.0502,60.0853,60.0502,60.0712,800.0
2014-12-24 11:00:00,85.66,85.7,85.65,85.65,1600.0,60.0572,60.0853,60.0502,60.0502,1600.0
2014-12-24 11:05:00,85.65,85.7,85.61,85.68,1900.0,60.0502,60.0853,60.0222,60.0712,1900.0
2014-12-24 11:10:00,85.67,85.7,85.65,85.7,1100.0,60.0642,60.0853,60.0502,60.0853,1100.0
2014-12-24 11:15:00,85.69,85.7,85.65,85.67,6900.0,60.0783,60.0853,60.0502,60.0642,6900.0
2014-12-24 11:20:00,85.67,85.67,85.61,85.67,6200.0,60.0642,60.0642,60.0222,60.0642,6200.0
2014-12-24 11:25:00,85.67,85.67,85.61,85.66,6800.0,60.0642,60.0642,60.0222,60.0572,6800.0
2014-12-24 11:30:00,85.63,85.66,85.63,85.65,1700.0,60.0362,60.0572,60.0362,60.0502,1700.0
2014-12-24 11:35:00,85.65,85.71,85.65,85.7,19100.0,60.0502,60.0923,60.0502,60.0853,19100.0
2014-12-24 11:40:00,85.71,85.72,85.7,85.7,16500.0,60.0923,60.0993,60.0853,60.0853,16500.0
2014-12-24 11:45:00,85.67,85.74,85.67,85.69,1500.0,60.0642,60.1133,60.0642,60.0783,1500.0
2014-12-24 11:50:00,85.67,85.72,85.67,85.72,800.0,60.0642,60.0993,60.0642,60.0993,800.0
2014-12-24 11:55:00,85.72,85.72,85.71,85.72,3300.0,60.0993,60.0993,60.0923,60.0993,3300.0
2014-12-24 12:00:00,85.69,85.72,85.68,85.72,1200.0,60.0783,60.0993,60.0712,60.0993,1200.0
2014-12-24 12:05:00,85.73,85.77,85.73,85.77,200.0,60.1063,60.1343,60.1063,60.1343,200.0
2014-12-24 12:10:00,85.75,85.78,85.75,85.78,400.0,60.1203,60.1414,60.1203,60.1414,400.0
2014-12-24 12:15:00,85.79,85.81,85.78,85.81,5400.0,60.1484,60.1624,60.1414,60.1624,5400.0
2014-12-24 12:20:00,85.81,85.81,85.79,85.79,3700.0,60.1624,60.1624,60.1484,60.1484,3700.0
2014-12-24 12:25:00,85.76,85.8,85.76,85.8,200.0,60.1273,60.1554,60.1273,60.1554,200.0
2014-12-24 12:30:00,85.81,85.81,85.76,85.8,1400.0,60.1624,60.1624,60.1273,60.1554,1400.0
2014-12-24 12:35:00,85.73,85.78,85.72,85.78,2000.0,60.1063,60.1414,60.0993,60.1414,2000.0
2014-12-24 12:40:00,85.8,85.8,85.71,85.79,2300.0,60.1554,60.1554,60.0923,60.1484,2300.0
2014-12-24 12:45:00,85.78,85.82,85.75,85.81,600.0,60.1414,60.1694,60.1203,60.1624,600.0
2014-12-24 12:50:00,85.82,85.82,85.77,85.82,1400.0,60.1694,60.1694,60.1343,60.1694,1400.0
2014-12-24 12:55:00,85.82,85.83,85.79,85.83,2300.0,60.1694,60.1764,60.1484,60.1764,2300.0
2014-12-26 09:30:00,85.84,85.84,85.8,85.8,1400.0,60.1834,60.1834,60.1554,60.1554,1400.0
2014-12-26 09:35:00,85.89,85.89,85.87,85.87,1500.0,60.2185,60.2185,60.2045,60.2045,1500.0
2014-12-26 09:40:00,85.85,85.85,85.84,85.85,600.0,60.1904,60.1904,60.1834,60.1904,600.0
2014-12-26 09:45:00,85.87,85.87,85.87,85.87,100.0,60.2045,60.2045,60.2045,60.2045,100.0
2014-12-26 09:50:00,85.8,85.84,85.8,85.84,1000.0,60.1554,60.1834,60.1554,60.1834,1000.0
2014-12-26 09:55:00,85.79,85.79,85.76,85.76,400.0,60.1484,60.1484,60.1273,60.1273,400.0
2014-12-26 10:00:00,85.82,85.85,85.81,85.82,600.0,60.1694,60.1904,60.1624,60.1694,600.0
2014-12-26 10:05:00,85.83,85.84,85.83,85.84,1700.0,60.1764,60.1834,60.1764,60.1834,1700.0
2014-12-26 10:10:00,85.83,85.83,85.78,85.8,1300.0,60.1764,60.1764,60.1414,60.1554,1300.0
2014-12-26 10:15:00,85.84,85.85,85.84,85.84,100.0,60.1834,60.1904,60.1834,60.1834,100.0
2014-12-26 10:20:00,85.87,85.87,85.86,85.87,200.0,60.2045,60.2045,60.1974,60.2045,200.0
2014-12-26 10:25:00,85.82,85.82,85.75,85.75,500.0,60.1694,60.1694,60.1203,60.1203,500.0
2014-12-26 10:30:00,85.85,85.85,85.79,85.79,1700.0,60.1904,60.1904,60.1484,60.1484,1700.0
2014-12-26 10:35:00,85.86,85.96,85.86,85.92,13300.0,60.1974,60.2676,60.1974,60.2395,13300.0
2014-12-26 10:40:00,85.92,85.92,85.85,85.87,8700.0,60.2395,60.2395,60.1904,60.2045,8700.0
2014-12-26 10:45:00,85.87,85.87,85.84,85.84,2600.0,60.2045,60.2045,60.1834,60.1834,2600.0
2014-12-26 10:50:00,85.81,85.83,85.78,85.82,2200.0,60.1624,60.1764,60.1414,60.1694,2200.0
2014-12-26 10:55:00,85.8,85.84,85.8,85.83,700.0,60.1554,60.1834,60.1554,60.1764,700.0
2014-12-26 11:00:00,85.86,85.86,85.8,85.83,26500.0,60.1974,60.1974,60.1554,60.1764,26500.0
2014-12-26 11:05:00,85.8,85.83,85.79,85.83,800.0,60.1554,60.1764,60.1484,60.1764,800.0
2014-12-26 11:10:00,85.81,85.83,85.8,85.83,3200.0,60.1624,60.1764,60.1554,60.1764,3200.0
2014-12-26 11:15:00,85.81,85.81,85.81,85.81,100.0,60.1624,60.1624,60.1624,60.1624,100.0
2014-12-26 11:20:00,85.83,85.83,85.83,85.83,100.0,60.1764,60.1764,60.1764,60.1764,100.0
2014-12-26 11:25:00,85.87,85.89,85.86,85.86,1500.0,60.2045,60.2185,60.1974,60.1974,1500.0
2014-12-26 11:30:00,85.86,85.86,85.86,85.86,0.0,60.1974,60.1974,60.1974,60.1974,0.0
2014-12-26 11:35:00,85.89,85.89,85.81,85.81,400.0,60.2185,60.2185,60.1624,60.1624,400.0
2014-12-26 11:40:00,85.85,85.87,85.84,85.86,300.0,60.1904,60.2045,60.1834,60.1974,300.0
2014-12-26 11:45:00,85.89,85.89,85.84,85.84,1200.0,60.2185,60.2185,60.1834,60.1834,1200.0
2014-12-26 11:50:00,85.85,85.89,85.81,85.81,1600.0,60.1904,60.2185,60.1624,60.1624,1600.0
2014-12-26 11:55:00,85.86,85.89,85.85,85.87,1000.0,60.1974,60.2185,60.1904,60.2045,1000.0
2014-12-26 12:00:00,85.87,85.87,85.87,85.87,0.0,60.2045,60.2045,60.2045,60.2045,0.0
2014-12-26 12:05:00,85.87,85.9,85.85,85.85,1300.0,60.2045,60.2255,60.1904,60.1904,1300.0
2014-12-26 12:10:00,85.9,85.9,85.9,85.9,100.0,60.2255,60.2255,60.2255,60.2255,100.0
2014-12-26 12:15:00,85.86,85.87,85.82,85.86,1200.0,60.1974,60.2045,60.1694,60.1974,1200.0
2014-12-26 12:20:00,85.88,85.88,85.85,85.86,600.0,60.2115,60.2115,60.1904,60.1974,600.0
2014-12-26 12:25:00,85.84,85.84,85.83,85.84,100.0,60.1834,60.1834,60.1764,60.1834,100.0
2014-12-26 12:30:00,85.88,85.88,85.88,85.88,100.0,60.2115,60.2115,60.2115,60.2115,100.0
2014-12-26 12:35:00,85.9,85.9,85.87,85.87,300.0,60.2255,60.2255,60.2045,60.2045,300.0
2014-12-26 12:40:00,85.89,85.89,85.88,85.88,400.0,60.2185,60.2185,60.2115,60.2115,400.0
2014-12-26 12:45:00,85.9,85.9,85.86,85.86,500.0,60.2255,60.2255,60.1974,60.1974,500.0
2014-12-26 12:50:00,85.89,85.89,85.89,85.89,100.0,60.2185,60.2185,60.2185,60.2185,100.0
2014-12-26 12:55:00,85.9,85.9,85.89,85.89,2500.0,60.2255,60.2255,60.2185,60.2185,2500.0
2014-12-26 13:00:00,85.89,85.89,85.87,85.87,500.0,60.2185,60.2185,60.2045,60.2045,500.0
2014-12-26 13:05:00,85.9,85.9,85.89,85.89,600.0,60.2255,60.2255,60.2185,60.2185,600.0
2014-12-26 13:10:00,85.9,85.92,85.9,85.91,3300.0,60.2255,60.2395,60.2255,60.2325,3300.0
2014-12-26 13:15:00,85.94,85.98,85.89,85.92,5000.0,60.2535,60.2816,60.2185,60.2395,5000.0
2014-12-26 13:20:00,85.92,85.93,85.9,85.9,300.0,60.2395,60.2465,60.2255,60.2255,300.0
2014-12-26 13:25:00,85.9,85.92,85.9,85.9,1400.0,60.2255,60.2395,60.2255,60.2255,1400.0
2014-12-26 13:30:00,85.9,85.9,85.86,85.9,800.0,60.2255,60.2255,60.1974,60.2255,800.0
2014-12-26 13:35:00,85.9,85.91,85.87,85.91,300.0,60.2255,60.2325,60.2045,60.2325,300.0
2014-12-26 13:40:00,85.91,85.91,85.91,85.91,200.0,60.2325,60.2325,60.2325,60.2325,200.0
2014-12-26 13:45:00,85.91,85.91,85.89,85.91,600.0,60.2325,60.2325,60.2185,60.2325,600.0
2014-12-26 13:50:00,85.91,85.91,85.91,85.91,100.0,60.2325,60.2325,60.2325,60.2325,100.0
2014-12-26 13:55:00,85.9,85.92,85.89,85.91,4600.0,60.2255,60.2395,60.2185,60.2325,4600.0
2014-12-26 14:00:00,85.91,85.92,85.87,85.87,5500.0,60.2325,60.2395,60.2045,60.2045,5500.0
2014-12-26 14:05:00,85.89,85.89,85.88,85.89,1000.0,60.2185,60.2185,60.2115,60.2185,1000.0
2014-12-26 14:10:00,85.87,85.92,85.87,85.92,1600.0,60.2045,60.2395,60.2045,60.2395,1600.0
2014-12-26 14:15:00,85.9,85.94,85.88,85.94,3100.0,60.2255,60.2535,60.2115,60.2535,3100.0
2014-12-26 14:20:00,85.9,85.96,85.88,85.92,1500.0,60.2255,60.2676,60.2115,60.2395,1500.0
2014-12-26 14:25:00,85.89,85.96,85.88,85.88,1800.0,60.2185,60.2676,60.2115,60.2115,1800.0
2014-12-26 14:30:00,85.88,85.95,85.88,85.91,5300.0,60.2115,60.2605,60.2115,60.2325,5300.0
2014-12-26 14:35:00,85.94,85.94,85.92,85.94,700.0,60.2535,60.2535,60.2395,60.2535,700.0
2014-12-26 14:40:00,85.94,85.97,85.91,85.97,1400.0,60.2535,60.2746,60.2325,60.2746,1400.0
2014-12-26 14:45:00,85.91,85.93,85.86,85.91,14300.0,60.2325,60.2465,60.1974,60.2325,14300.0
2014-12-26 14:50:00,85.92,85.92,85.89,85.92,5500.0,60.2395,60.2395,60.2185,60.2395,5500.0
2014-12-26 14:55:00,85.92,85.94,85.87,85.94,1100.0,60.2395,60.2535,60.2045,60.2535,1100.0
2014-12-26 15:00:00,85.87,85.87,85.87,85.87,100.0,60.2045,60.2045,60.2045,60.2045,100.0
2014-12-26 15:05:00,85.93,85.93,85.92,85.93,1000.0,60.2465,60.2465,60.2395,60.2465,1000.0
2014-12-26 15:10:00,85.92,85.95,85.92,85.95,1400.0,60.2395,60.2605,60.2395,60.2605,1400.0
2014-12-26 15:15:00,85.95,85.95,85.95,85.95,0.0,60.2605,60.2605,60.2605,60.2605,0.0
2014-12-26 15:20:00,85.93,85.94,85.93,85.93,600.0,60.2465,60.2535,60.2465,60.2465,600.0
2014-12-26 15:25:00,85.91,85.95,85.91,85.94,6400.0,60.2325,60.2605,60.2325,60.2535,6400.0
2014-12-26 15:30:00,85.93,85.94,85.91,85.93,4900.0,60.2465,60.2535,60.2325,60.2465,4900.0
2014-12-26 15:35:00,85.92,85.92,85.9,85.9,5100.0,60.2395,60.2395,60.2255,60.2255,5100.0
2014-12-26 15:40:00,85.9,85.9,85.9,85.9,0.0,60.2255,60.2255,60.2255,60.2255,0.0
2014-12-26 15:45:00,85.92,85.92,85.89,85.9,3000.0,60.2395,60.2395,60.2185,60.2255,3000.0
2014-12-26 15:50:00,85.93,85.93,85.92,85.93,100.0,60.2465,60.2465,60.2395,60.2465,100.0
2014-12-26 15:55:00,85.93,85.94,85.9,85.9,2800.0,60.2465,60.2535,60.2255,60.2255,2800.0
2014-12-29 09:30:00,86.02,86.04,85.88,85.9,5700.0,60.3096,60.3236,60.2115,60.2255,5700.0
2014-12-29 09:35:00,85.9,85.9,85.9,85.9,0.0,60.2255,60.2255,60.2255,60.2255,0.0
2014-12-29 09:40:00,85.98,86.0,85.95,85.98,3300.0,60.2816,60.2956,60.2605,60.2816,3300.0
2014-12-29 09:45:00,85.98,86.0,85.89,85.89,1000.0,60.2816,60.2956,60.2185,60.2185,1000.0
2014-12-29 09:50:00,85.98,85.99,85.98,85.98,1000.0,60.2816,60.2886,60.2816,60.2816,1000.0
2014-12-29 09:55:00,85.98,85.98,85.98,85.98,0.0,60.2816,60.2816,60.2816,60.2816,0.0
2014-12-29 10:00:00,85.98,86.01,85.91,85.99,1400.0,60.2816,60.3026,60.2325,60.2886,1400.0
2014-12-29 10:05:00,85.99,85.99,85.92,85.92,400.0,60.2886,60.2886,60.2395,60.2395,400.0
2014-12-29 10:10:00,85.91,86.01,85.91,86.01,14500.0,60.2325,60.3026,60.2325,60.3026,14500.0
2014-12-29 10:15:00,85.98,86.01,85.98,86.0,19300.0,60.2816,60.3026,60.2816,60.2956,19300.0
2014-12-29 10:20:00,86.01,86.02,85.98,86.02,2500.0,60.3026,60.3096,60.2816,60.3096,2500.0
2014-12-29 10:25:00,86.0,86.01,86.0,86.0,900.0,60.2956,60.3026,60.2956,60.2956,900.0
2014-12-29 10:30:00,86.01,86.01,85.99,86.0,700.0,60.3026,60.3026,60.2886,60.2956,700.0
2014-12-29 10:35:00,86.01,86.03,86.01,86.03,17600.0,60.3026,60.3166,60.3026,60.3166,17600.0
2014-12-29 10:40:00,86.04,86.04,86.02,86.03,2400.0,60.3236,60.3236,60.3096,60.3166,2400.0
2014-12-29 10:45:00,86.01,86.05,86.01,86.05,2300.0,60.3026,60.3307,60.3026,60.3307,2300.0
2014-12-29 10:50:00,86.03,86.04,86.02,86.02,400.0,60.3166,60.3236,60.3096,60.3096,400.0
2014-12-29 10:55:00,86.03,86.04,86.02,86.02,2900.0,60.3166,60.3236,60.3096,60.3096,2900.0
2014-12-29 11:00:00,86.04,86.08,86.04,86.08,2700.0,60.3236,60.3517,60.3236,60.3517,2700.0
2014-12-29 11:05:00,86.04,86.06,86.04,86.05,500.0,60.3236,60.3377,60.3236,60.3307,500.0
2014-12-29 11:10:00,86.05,86.05,86.05,86.05,0.0,60.3307,60.3307,60.3307,60.3307,0.0
2014-12-29 11:15:00,86.07,86.07,86.06,86.07,400.0,60.3447,60.3447,60.3377,60.3447,400.0
2014-12-29 11:20:00,86.08,86.08,86.06,86.06,2100.0,60.3517,60.3517,60.3377,60.3377,2100.0
2014-12-29 11:25:00,86.04,86.06,86.04,86.04,400.0,60.3236,60.3377,60.3236,60.3236,400.0
2014-12-29 11:30:00,86.06,86.06,86.05,86.06,100.0,60.3377,60.3377,60.3307,60.3377,100.0
2014-12-29 11:35:00,86.06,86.06,86.05,86.06,1500.0,60.3377,60.3377,60.3307,60.3377,1500.0
2014-12-29 11:40:00,86.06,86.06,86.05,86.06,2000.0,60.3377,60.3377,60.3307,60.3377,2000.0
2014-12-29 11:45:00,86.06,86.06,86.05,86.06,700.0,60.3377,60.3377,60.3307,60.3377,700.0
2014-12-29 11:50:00,86.06,86.06,86.05,86.06,600.0,60.3377,60.3377,60.3307,60.3377,600.0
2014-12-29 11:55:00,86.06,86.06,86.05,86.06,700.0,60.3377,60.3377,60.3307,60.3377,700.0
2014-12-29 12:00:00,86.05,86.06,86.05,86.06,1400.0,60.3307,60.3377,60.3307,60.3377,1400.0
2014-12-29 12:05:00,86.06,86.06,86.06,86.06,100.0,60.3377,60.3377,60.3377,60.3377,100.0
2014-12-29 12:10:00,86.06,86.06,86.05,86.05,1600.0,60.3377,60.3377,60.3307,60.3307,1600.0
2014-12-29 12:15:00,86.06,86.06,86.05,86.06,700.0,60.3377,60.3377,60.3307,60.3377,700.0
2014-12-29 12:20:00,86.06,86.06,86.04,86.04,3200.0,60.3377,60.3377,60.3236,60.3236,3200.0
2014-12-29 12:25:00,86.02,86.05,86.0,86.02,1100.0,60.3096,60.3307,60.2956,60.3096,1100.0
2014-12-29 12:30:00,86.03,86.03,86.01,86.01,600.0,60.3166,60.3166,60.3026,60.3026,600.0
2014-12-29 12:35:00,86.01,86.02,86.0,86.0,5700.0,60.3026,60.3096,60.2956,60.2956,5700.0
2014-12-29 12:40:00,86.0,86.01,85.93,85.99,5500.0,60.2956,60.3026,60.2465,60.2886,5500.0
2014-12-29 12:45:00,85.93,85.97,85.92,85.92,4100.0,60.2465,60.2746,60.2395,60.2395,4100.0
2014-12-29 12:50:00,85.92,85.97,85.9,85.9,1600.0,60.2395,60.2746,60.2255,60.2255,1600.0
2014-12-29 12:55:00,85.91,85.91,85.9,85.9,400.0,60.2325,60.2325,60.2255,60.2255,400.0
2014-12-29 13:00:00,85.96,85.96,85.9,85.93,600.0,60.2676,60.2676,60.2255,60.2465,600.0
2014-12-29 13:05:00,85.93,85.96,85.93,85.96,400.0,60.2465,60.2676,60.2465,60.2676,400.0
2014-12-29 13:10:00,85.95,85.95,85.9,85.94,2100.0,60.2605,60.2605,60.2255,60.2535,2100.0
2014-12-29 13:15:00,85.93,85.97,85.93,85.93,1800.0,60.2465,60.2746,60.2465,60.2465,1800.0
2014-12-29 13:20:00,85.98,85.98,85.9,85.9,200.0,60.2816,60.2816,60.2255,60.2255,200.0
2014-12-29 13:25:00,85.97,85.97,85.94,85.94,200.0,60.2746,60.2746,60.2535,60.2535,200.0
2014-12-29 13:30:00,85.95,85.97,85.95,85.96,400.0,60.2605,60.2746,60.2605,60.2676,400.0
2014-12-29 13:35:00,85.95,85.97,85.91,85.95,2100.0,60.2605,60.2746,60.2325,60.2605,2100.0
2014-12-29 13:40:00,85.92,85.94,85.92,85.94,1700.0,60.2395,60.2535,60.2395,60.2535,1700.0
2014-12-29 13:45:00,85.92,85.96,85.91,85.96,1200.0,60.2395,60.2676,60.2325,60.2676,1200.0
2014-12-29 13:50:00,85.95,85.96,85.95,85.96,1400.0,60.2605,60.2676,60.2605,60.2676,1400.0
2014-12-29 13:55:00,85.91,85.91,85.9,85.9,200.0,60.2325,60.2325,60.2255,60.2255,200.0
2014-12-29 14:00:00,85.92,85.92,85.92,85.92,100.0,60.2395,60.2395,60.2395,60.2395,100.0
2014-12-29 14:05:00,85.94,85.95,85.91,85.91,700.0,60.2535,60.2605,60.2325,60.2325,700.0
2014-12-29 14:10:00,85.96,85.96,85.92,85.94,1200.0,60.2676,60.2676,60.2395,60.2535,1200.0
2014-12-29 14:15:00,85.95,85.95,85.91,85.91,2000.0,60.2605,60.2605,60.2325,60.2325,2000.0
2014-12-29 14:20:00,85.95,85.95,85.87,85.92,116000.0,60.2605,60.2605,60.2045,60.2395,116000.0
2014-12-29 14:25:00,85.87,85.95,85.86,85.86,12900.0,60.2045,60.2605,60.1974,60.1974,12900.0
2014-12-29 14:30:00,85.87,85.89,85.87,85.89,11000.0,60.2045,60.2185,60.2045,60.2185,11000.0
2014-12-29 14:35:00,85.87,85.89,85.86,85.86,16000.0,60.2045,60.2185,60.1974,60.1974,16000.0
2014-12-29 14:40:00,85.86,85.96,85.86,85.86,5800.0,60.1974,60.2676,60.1974,60.1974,5800.0
2014-12-29 14:45:00,85.86,85.98,85.86,85.92,3500.0,60.1974,60.2816,60.1974,60.2395,3500.0
2014-12-29 14:50:00,85.91,85.94,85.89,85.92,2600.0,60.2325,60.2535,60.2185,60.2395,2600.0
2014-12-29 14:55:00,85.89,85.95,85.89,85.92,2800.0,60.2185,60.2605,60.2185,60.2395,2800.0
2014-12-29 15:00:00,85.93,85.94,85.91,85.92,4200.0,60.2465,60.2535,60.2325,60.2395,4200.0
2014-12-29 15:05:00,85.94,85.94,85.87,85.91,800.0,60.2535,60.2535,60.2045,60.2325,800.0
2014-12-29 15:10:00,85.93,85.94,85.9,85.9,400.0,60.2465,60.2535,60.2255,60.2255,400.0
2014-12-29 15:15:00,85.94,85.94,85.86,85.86,1300.0,60.2535,60.2535,60.1974,60.1974,1300.0
2014-12-29 15:20:00,85.92,85.92,85.87,85.87,400.0,60.2395,60.2395,60.2045,60.2045,400.0
2014-12-29 15:25:00,85.89,85.89,85.89,85.89,100.0,60.2185,60.2185,60.2185,60.2185,100.0
2014-12-29 15:30:00,85.92,85.92,85.88,85.92,1000.0,60.2395,60.2395,60.2115,60.2395,1000.0
2014-12-29 15:35:00,85.88,85.9,85.87,85.87,1200.0,60.2115,60.2255,60.2045,60.2045,1200.0
2014-12-29 15:40:00,85.87,85.91,85.87,85.91,1300.0,60.2045,60.2325,60.2045,60.2325,1300.0
2014-12-29 15:45:00,85.89,85.92,85.88,85.88,800.0,60.2185,60.2395,60.2115,60.2115,800.0
2014-12-29 15:50:00,85.89,85.92,85.88,85.89,3200.0,60.2185,60.2395,60.2115,60.2185,3200.0
2014-12-29 15:55:00,85.9,85.91,85.88,85.89,9700.0,60.2255,60.2325,60.2115,60.2185,9700.0
2014-12-30 09:30:00,86.17,86.2,85.92,86.18,19400.0,60.4148,60.4358,60.2395,60.4218,19400.0
2014-12-30 09:35:00,86.06,86.18,86.06,86.12,4200.0,60.3377,60.4218,60.3377,60.3797,4200.0
2014-12-30 09:40:00,86.1,86.17,86.1,86.1,1500.0,60.3657,60.4148,60.3657,60.3657,1500.0
2014-12-30 09:45:00,86.15,86.15,86.12,86.12,1900.0,60.4008,60.4008,60.3797,60.3797,1900.0
2014-12-30 09:50:00,86.13,86.14,86.1,86.12,2000.0,60.3867,60.3938,60.3657,60.3797,2000.0
2014-12-30 09:55:00,86.15,86.17,86.13,86.15,2700.0,60.4008,60.4148,60.3867,60.4008,2700.0
2014-12-30 10:00:00,86.17,86.19,86.16,86.19,1200.0,60.4148,60.4288,60.4078,60.4288,1200.0
2014-12-30 10:05:00,86.17,86.19,86.12,86.14,3600.0,60.4148,60.4288,60.3797,60.3938,3600.0
2014-12-30 10:10:00,86.16,86.19,86.16,86.18,600.0,60.4078,60.4288,60.4078,60.4218,600.0
2014-12-30 10:15:00,86.21,86.21,86.18,86.21,1100.0,60.4428,60.4428,60.4218,60.4428,1100.0
2014-12-30 10:20:00,86.22,86.22,86.19,86.19,800.0,60.4498,60.4498,60.4288,60.4288,800.0
2014-12-30 10:25:00,86.2,86.22,86.19,86.21,1500.0,60.4358,60.4498,60.4288,60.4428,1500.0
2014-12-30 10:30:00,86.19,86.19,86.17,86.17,600.0,60.4288,60.4288,60.4148,60.4148,600.0
2014-12-30 10:35:00,86.14,86.2,86.13,86.2,1500.0,60.3938,60.4358,60.3867,60.4358,1500.0
2014-12-30 10:40:00,86.18,86.19,86.17,86.17,1800.0,60.4218,60.4288,60.4148,60.4148,1800.0
2014-12-30 10:45:00,86.17,86.2,86.17,86.19,2300.0,60.4148,60.4358,60.4148,60.4288,2300.0
2014-12-30 10:50:00,86.19,86.21,86.15,86.16,3900.0,60.4288,60.4428,60.4008,60.4078,3900.0
2014-12-30 10:55:00,86.15,86.18,86.14,86.16,2300.0,60.4008,60.4218,60.3938,60.4078,2300.0
2014-12-30 11:00:00,86.18,86.18,86.13,86.18,4700.0,60.4218,60.4218,60.3867,60.4218,4700.0
2014-12-30 11:05:00,86.15,86.18,86.14,86.17,1500.0,60.4008,60.4218,60.3938,60.4148,1500.0
2014-12-30 11:10:00,86.16,86.18,86.12,86.12,2600.0,60.4078,60.4218,60.3797,60.3797,2600.0
2014-12-30 11:15:00,86.12,86.12,86.08,86.11,6000.0,60.3797,60.3797,60.3517,60.3727,6000.0
2014-12-30 11:20:00,86.09,86.1,86.06,86.06,2700.0,60.3587,60.3657,60.3377,60.3377,2700.0
2014-12-30 11:25:00,86.06,86.16,86.06,86.16,3400.0,60.3377,60.4078,60.3377,60.4078,3400.0
2014-12-30 11:30:00,86.15,86.16,86.08,86.16,300.0,60.4008,60.4078,60.3517,60.4078,300.0
2014-12-30 11:35:00,86.11,86.14,86.1,86.14,900.0,60.3727,60.3938,60.3657,60.3938,900.0
2014-12-30 11:40:00,86.14,86.17,86.13,86.15,2800.0,60.3938,60.4148,60.3867,60.4008,2800.0
2014-12-30 11:45:00,86.18,86.19,86.11,86.18,8400.0,60.4218,60.4288,60.3727,60.4218,8400.0
2014-12-30 11:50:00,86.14,86.18,86.13,86.17,6300.0,60.3938,60.4218,60.3867,60.4148,6300.0
2014-12-30 11:55:00,86.16,86.16,86.15,86.15,1300.0,60.4078,60.4078,60.4008,60.4008,1300.0
2014-12-30 12:00:00,86.15,86.17,86.13,86.17,14200.0,60.4008,60.4148,60.3867,60.4148,14200.0
2014-12-30 12:05:00,86.17,86.17,86.16,86.17,200.0,60.4148,60.4148,60.4078,60.4148,200.0
2014-12-30 12:10:00,86.17,86.18,86.15,86.16,5600.0,60.4148,60.4218,60.4008,60.4078,5600.0
2014-12-30 12:15:00,86.18,86.19,86.15,86.17,1300.0,60.4218,60.4288,60.4008,60.4148,1300.0
2014-12-30 12:20:00,86.15,86.17,86.15,86.15,1800.0,60.4008,60.4148,60.4008,60.4008,1800.0
2014-12-30 12:25:00,86.15,86.17,86.15,86.17,2200.0,60.4008,60.4148,60.4008,60.4148,2200.0
2014-12-30 12:30:00,86.16,86.17,86.15,86.15,43300.0,60.4078,60.4148,60.4008,60.4008,43300.0
2014-12-30 12:35:00,86.16,86.16,86.13,86.13,7600.0,60.4078,60.4078,60.3867,60.3867,7600.0
2014-12-30 12:40:00,86.14,86.15,86.14,86.15,300.0,60.3938,60.4008,60.3938,60.4008,300.0
2014-12-30 12:45:00,86.13,86.16,86.13,86.15,2200.0,60.3867,60.4078,60.3867,60.4008,2200.0
2014-12-30 12:50:00,86.14,86.16,86.14,86.15,2400.0,60.3938,60.4078,60.3938,60.4008,2400.0
2014-12-30 12:55:00,86.15,86.15,86.13,86.13,1000.0,60.4008,60.4008,60.3867,60.3867,1000.0
2014-12-30 13:00:00,86.12,86.13,86.12,86.13,1700.0,60.3797,60.3867,60.3797,60.3867,1700.0
2014-12-30 13:05:00,86.11,86.12,86.09,86.09,500.0,60.3727,60.3797,60.3587,60.3587,500.0
2014-12-30 13:10:00,86.11,86.11,86.1,86.11,3100.0,60.3727,60.3727,60.3657,60.3727,3100.0
2014-12-30 13:15:00,86.11,86.11,86.09,86.1,1800.0,60.3727,60.3727,60.3587,60.3657,1800.0
2014-12-30 13:20:00,86.09,86.1,86.09,86.1,2100.0,60.3587,60.3657,60.3587,60.3657,2100.0
2014-12-30 13:25:00,86.1,86.1,86.09,86.1,3500.0,60.3657,60.3657,60.3587,60.3657,3500.0
2014-12-30 13:30:00,86.1,86.1,86.08,86.09,5700.0,60.3657,60.3657,60.3517,60.3587,5700.0
2014-12-30 13:35:00,86.1,86.11,86.09,86.09,2200.0,60.3657,60.3727,60.3587,60.3587,2200.0
2014-12-30 13:40:00,86.09,86.12,86.09,86.1,1600.0,60.3587,60.3797,60.3587,60.3657,1600.0
2014-12-30 13:45:00,86.1,86.1,86.1,86.1,700.0,60.3657,60.3657,60.3657,60.3657,700.0
2014-12-30 13:50:00,86.1,86.11,86.09,86.1,500.0,60.3657,60.3727,60.3587,60.3657,500.0
2014-12-30 13:55:00,86.1,86.11,86.1,86.1,3100.0,60.3657,60.3727,60.3657,60.3657,3100.0
2014-12-30 14:00:00,86.1,86.13,86.09,86.1,11000.0,60.3657,60.3867,60.3587,60.3657,11000.0
2014-12-30 14:05:00,86.1,86.11,86.08,86.11,12300.0,60.3657,60.3727,60.3517,60.3727,12300.0
2014-12-30 14:10:00,86.1,86.12,86.08,86.11,7500.0,60.3657,60.3797,60.3517,60.3727,7500.0
2014-12-30 14:15:00,86.07,86.09,86.06,86.09,3200.0,60.3447,60.3587,60.3377,60.3587,3200.0
2014-12-30 14:20:00,86.07,86.11,86.07,86.11,1300.0,60.3447,60.3727,60.3447,60.3727,1300.0
2014-12-30 14:25:00,86.1,86.12,86.07,86.08,4500.0,60.3657,60.3797,60.3447,60.3517,4500.0
2014-12-30 14:30:00,86.08,86.08,86.08,86.08,0.0,60.3517,60.3517,60.3517,60.3517,0.0
2014-12-30 14:35:00,86.09,86.1,86.07,86.08,2000.0,60.3587,60.3657,60.3447,60.3517,2000.0
2014-12-30 14:40:00,86.08,86.11,86.08,86.09,600.0,60.3517,60.3727,60.3517,60.3587,600.0
2014-12-30 14:45:00,86.11,86.11,86.08,86.08,3000.0,60.3727,60.3727,60.3517,60.3517,3000.0
2014-12-30 14:50:00,86.09,86.11,86.08,86.11,2000.0,60.3587,60.3727,60.3517,60.3727,2000.0
2014-12-30 14:55:00,86.09,86.1,86.09,86.09,600.0,60.3587,60.3657,60.3587,60.3587,600.0
2014-12-30 15:00:00,86.08,86.09,86.06,86.07,8700.0,60.3517,60.3587,60.3377,60.3447,8700.0
2014-12-30 15:05:00,86.05,86.06,86.05,86.06,3400.0,60.3307,60.3377,60.3307,60.3377,3400.0
2014-12-30 15:10:00,86.08,86.1,86.08,86.09,2000.0,60.3517,60.3657,60.3517,60.3587,2000.0
2014-12-30 15:15:00,86.1,86.1,86.07,86.1,3700.0,60.3657,60.3657,60.3447,60.3657,3700.0
2014-12-30 15:20:00,86.07,86.11,86.07,86.09,4400.0,60.3447,60.3727,60.3447,60.3587,4400.0
2014-12-30 15:25:00,86.09,86.1,86.07,86.09,47800.0,60.3587,60.3657,60.3447,60.3587,47800.0
2014-12-30 15:30:00,86.09,86.09,86.08,86.09,9600.0,60.3587,60.3587,60.3517,60.3587,9600.0
2014-12-30 15:35:00,86.08,86.1,86.07,86.08,11900.0,60.3517,60.3657,60.3447,60.3517,11900.0
2014-12-30 15:40:00,86.08,86.09,86.07,86.08,5600.0,60.3517,60.3587,60.3447,60.3517,5600.0
2014-12-30 15:45:00,86.07,86.09,86.07,86.08,11100.0,60.3447,60.3587,60.3447,60.3517,11100.0
2014-12-30 15:50:00,86.09,86.09,86.03,86.03,10700.0,60.3587,60.3587,60.3166,60.3166,10700.0
2014-12-30 15:55:00,86.08,86.1,86.05,86.06,14200.0,60.3517,60.3657,60.3307,60.3377,14200.0
2014-12-31 09:30:00,86.24,86.24,86.1,86.14,26300.0,60.4639,60.4639,60.3657,60.3938,26300.0
2014-12-31 09:35:00,86.15,86.15,86.08,86.14,4800.0,60.4008,60.4008,60.3517,60.3938,4800.0
2014-12-31 09:40:00,86.11,86.2,86.11,86.2,4900.0,60.3727,60.4358,60.3727,60.4358,4900.0
2014-12-31 09:45:00,86.15,86.25,86.15,86.17,8400.0,60.4008,60.4709,60.4008,60.4148,8400.0
2014-12-31 09:50:00,86.15,86.17,86.13,86.13,1600.0,60.4008,60.4148,60.3867,60.3867,1600.0
2014-12-31 09:55:00,86.15,86.16,86.14,86.15,700.0,60.4008,60.4078,60.3938,60.4008,700.0
2014-12-31 10:00:00,86.15,86.16,86.14,86.15,8400.0,60.4008,60.4078,60.3938,60.4008,8400.0
2014-12-31 10:05:00,86.16,86.22,86.15,86.18,12700.0,60.4078,60.4498,60.4008,60.4218,12700.0
2014-12-31 10:10:00,86.19,86.2,86.17,86.2,700.0,60.4288,60.4358,60.4148,60.4358,700.0
2014-12-31 10:15:00,86.19,86.19,86.18,86.19,100.0,60.4288,60.4288,60.4218,60.4288,100.0
2014-12-31 10:20:00,86.19,86.19,86.18,86.18,1100.0,60.4288,60.4288,60.4218,60.4218,1100.0
2014-12-31 10:25:00,86.19,86.2,86.17,86.18,1300.0,60.4288,60.4358,60.4148,60.4218,1300.0
2014-12-31 10:30:00,86.18,86.2,86.15,86.15,3800.0,60.4218,60.4358,60.4008,60.4008,3800.0
2014-12-31 10:35:00,86.16,86.17,86.14,86.16,2000.0,60.4078,60.4148,60.3938,60.4078,2000.0
2014-12-31 10:40:00,86.14,86.17,86.14,86.14,3900.0,60.3938,60.4148,60.3938,60.3938,3900.0
2014-12-31 10:45:00,86.15,86.16,86.15,86.15,3100.0,60.4008,60.4078,60.4008,60.4008,3100.0
2014-12-31 10:50:00,86.14,86.16,86.13,86.14,4100.0,60.3938,60.4078,60.3867,60.3938,4100.0
2014-12-31 10:55:00,86.15,86.15,86.13,86.14,6100.0,60.4008,60.4008,60.3867,60.3938,6100.0
2014-12-31 11:00:00,86.14,86.15,86.13,86.15,5600.0,60.3938,60.4008,60.3867,60.4008,5600.0
2014-12-31 11:05:00,86.15,86.19,86.14,86.14,1200.0,60.4008,60.4288,60.3938,60.3938,1200.0
2014-12-31 11:10:00,86.16,86.17,86.14,86.16,12100.0,60.4078,60.4148,60.3938,60.4078,12100.0
2014-12-31 11:15:00,86.15,86.17,86.14,86.15,26800.0,60.4008,60.4148,60.3938,60.4008,26800.0
2014-12-31 11:20:00,86.15,86.19,86.14,86.15,18800.0,60.4008,60.4288,60.3938,60.4008,18800.0
2014-12-31 11:25:00,86.15,86.15,86.14,86.15,300.0,60.4008,60.4008,60.3938,60.4008,300.0
2014-12-31 11:30:00,86.14,86.15,86.14,86.14,1100.0,60.3938,60.4008,60.3938,60.3938,1100.0
2014-12-31 11:35:00,86.15,86.17,86.15,86.15,1600.0,60.4008,60.4148,60.4008,60.4008,1600.0
2014-12-31 11:40:00,86.17,86.19,86.15,86.16,1600.0,60.4148,60.4288,60.4008,60.4078,1600.0
2014-12-31 11:45:00,86.16,86.19,86.15,86.15,2500.0,60.4078,60.4288,60.4008,60.4008,2500.0
2014-12-31 11:50:00,86.2,86.2,86.17,86.2,800.0,60.4358,60.4358,60.4148,60.4358,800.0
2014-12-31 11:55:00,86.15,86.15,86.14,86.14,700.0,60.4008,60.4008,60.3938,60.3938,700.0
2014-12-31 12:00:00,86.19,86.2,86.18,86.19,600.0,60.4288,60.4358,60.4218,60.4288,600.0
2014-12-31 12:05:00,86.2,86.2,86.19,86.2,700.0,60.4358,60.4358,60.4288,60.4358,700.0
2014-12-31 12:10:00,86.2,86.2,86.17,86.17,900.0,60.4358,60.4358,60.4148,60.4148,900.0
2014-12-31 12:15:00,86.18,86.2,86.18,86.19,8100.0,60.4218,60.4358,60.4218,60.4288,8100.0
2014-12-31 12:20:00,86.19,86.24,86.11,86.21,9500.0,60.4288,60.4639,60.3727,60.4428,9500.0
2014-12-31 12:25:00,86.21,86.24,86.18,86.19,21600.0,60.4428,60.4639,60.4218,60.4288,21600.0
2014-12-31 12:30:00,86.23,86.23,86.14,86.15,500.0,60.4569,60.4569,60.3938,60.4008,500.0
2014-12-31 12:35:00,86.15,86.15,86.15,86.15,0.0,60.4008,60.4008,60.4008,60.4008,0.0
2014-12-31 12:40:00,86.21,86.23,86.21,86.23,300.0,60.4428,60.4569,60.4428,60.4569,300.0
2014-12-31 12:45:00,86.2,86.23,86.19,86.21,600.0,60.4358,60.4569,60.4288,60.4428,600.0
2014-12-31 12:50:00,86.2,86.2,86.15,86.16,1200.0,60.4358,60.4358,60.4008,60.4078,1200.0
2014-12-31 12:55:00,86.15,86.18,86.14,86.15,800.0,60.4008,60.4218,60.3938,60.4008,800.0
2014-12-31 13:00:00,86.18,86.19,86.16,86.18,1400.0,60.4218,60.4288,60.4078,60.4218,1400.0
2014-12-31 13:05:00,86.2,86.22,86.19,86.19,2400.0,60.4358,60.4498,60.4288,60.4288,2400.0
2014-12-31 13:10:00,86.21,86.22,86.2,86.2,900.0,60.4428,60.4498,60.4358,60.4358,900.0
2014-12-31 13:15:00,86.2,86.2,86.19,86.2,500.0,60.4358,60.4358,60.4288,60.4358,500.0
2014-12-31 13:20:00,86.2,86.21,86.19,86.2,2600.0,60.4358,60.4428,60.4288,60.4358,2600.0
2014-12-31 13:25:00,86.2,86.2,86.2,86.2,1300.0,60.4358,60.4358,60.4358,60.4358,1300.0
2014-12-31 13:30:00,86.2,86.2,86.2,86.2,500.0,60.4358,60.4358,60.4358,60.4358,500.0
2014-12-31 13:35:00,86.19,86.23,86.19,86.22,1500.0,60.4288,60.4569,60.4288,60.4498,1500.0
2014-12-31 13:40:00,86.22,86.22,86.21,86.21,2600.0,60.4498,60.4498,60.4428,60.4428,2600.0
2014-12-31 13:45:00,86.22,86.22,86.21,86.22,3000.0,60.4498,60.4498,60.4428,60.4498,3000.0
2014-12-31 13:50:00,86.21,86.22,86.17,86.2,2600.0,60.4428,60.4498,60.4148,60.4358,2600.0
2014-12-31 13:55:00,86.2,86.21,86.17,86.21,2900.0,60.4358,60.4428,60.4148,60.4428,2900.0
2014-12-31 14:00:00,86.2,86.2,86.19,86.19,1000.0,60.4358,60.4358,60.4288,60.4288,1000.0
2014-12-31 14:05:00,86.21,86.21,86.18,86.2,700.0,60.4428,60.4428,60.4218,60.4358,700.0
2014-12-31 14:10:00,86.17,86.2,86.17,86.19,900.0,60.4148,60.4358,60.4148,60.4288,900.0
2014-12-31 14:15:00,86.2,86.21,86.19,86.21,4800.0,60.4358,60.4428,60.4288,60.4428,4800.0
2014-12-31 14:20:00,86.2,86.21,86.19,86.21,1700.0,60.4358,60.4428,60.4288,60.4428,1700.0
2014-12-31 14:25:00,86.21,86.21,86.19,86.21,1400.0,60.4428,60.4428,60.4288,60.4428,1400.0
2014-12-31 14:30:00,86.2,86.21,86.2,86.2,900.0,60.4358,60.4428,60.4358,60.4358,900.0
2014-12-31 14:35:00,86.21,86.21,86.2,86.2,500.0,60.4428,60.4428,60.4358,60.4358,500.0
2014-12-31 14:40:00,86.2,86.21,86.15,86.17,2700.0,60.4358,60.4428,60.4008,60.4148,2700.0
2014-12-31 14:45:00,86.17,86.17,86.16,86.16,4400.0,60.4148,60.4148,60.4078,60.4078,4400.0
2014-12-31 14:50:00,86.16,86.17,86.15,86.17,1600.0,60.4078,60.4148,60.4008,60.4148,1600.0
2014-12-31 14:55:00,86.16,86.16,86.16,86.16,800.0,60.4078,60.4078,60.4078,60.4078,800.0
2014-12-31 15:00:00,86.16,86.17,86.15,86.15,1600.0,60.4078,60.4148,60.4008,60.4008,1600.0
2014-12-31 15:05:00,86.15,86.17,86.15,86.15,6400.0,60.4008,60.4148,60.4008,60.4008,6400.0
2014-12-31 15:10:00,86.15,86.17,86.11,86.12,12000.0,60.4008,60.4148,60.3727,60.3797,12000.0
2014-12-31 15:15:00,86.13,86.16,86.12,86.15,1600.0,60.3867,60.4078,60.3797,60.4008,1600.0
2014-12-31 15:20:00,86.15,86.16,86.13,86.15,1600.0,60.4008,60.4078,60.3867,60.4008,1600.0
2014-12-31 15:25:00,86.15,86.15,86.15,86.15,1100.0,60.4008,60.4008,60.4008,60.4008,1100.0
2014-12-31 15:30:00,86.15,86.15,86.15,86.15,600.0,60.4008,60.4008,60.4008,60.4008,600.0
2014-12-31 15:35:00,86.13,86.15,86.13,86.15,200.0,60.3867,60.4008,60.3867,60.4008,200.0
2014-12-31 15:40:00,86.15,86.17,86.14,86.14,2400.0,60.4008,60.4148,60.3938,60.3938,2400.0
2014-12-31 15:45:00,86.14,86.14,86.14,86.14,0.0,60.3938,60.3938,60.3938,60.3938,0.0
2014-12-31 15:50:00,86.15,86.15,86.12,86.12,800.0,60.4008,60.4008,60.3797,60.3797,800.0
2014-12-31 15:55:00,86.11,86.16,86.11,86.13,8200.0,60.3727,60.4078,60.3727,60.3867,8200.0
2015-01-02 09:30:00,86.22,86.26,86.14,86.26,19300.0,60.4498,60.4779,60.3938,60.4779,19300.0
2015-01-02 09:35:00,86.19,86.26,86.15,86.26,7500.0,60.4288,60.4779,60.4008,60.4779,7500.0
2015-01-02 09:40:00,86.25,86.25,86.21,86.25,1100.0,60.4709,60.4709,60.4428,60.4709,1100.0
2015-01-02 09:45:00,86.25,86.29,86.21,86.29,1300.0,60.4709,60.4989,60.4428,60.4989,1300.0
2015-01-02 09:50:00,86.3,86.31,86.25,86.31,700.0,60.5059,60.5129,60.4709,60.5129,700.0
2015-01-02 09:55:00,86.3,86.35,86.29,86.35,1800.0,60.5059,60.541,60.4989,60.541,1800.0
2015-01-02 10:00:00,86.29,86.3,86.29,86.29,400.0,60.4989,60.5059,60.4989,60.4989,400.0
2015-01-02 10:05:00,86.34,86.41,86.29,86.36,7800.0,60.534,60.5831,60.4989,60.548,7800.0
2015-01-02 10:10:00,86.38,86.4,86.36,86.4,1400.0,60.562,60.576,60.548,60.576,1400.0
2015-01-02 10:15:00,86.39,86.4,86.39,86.4,2100.0,60.569,60.576,60.569,60.576,2100.0
2015-01-02 10:20:00,86.4,86.45,86.39,86.4,4900.0,60.576,60.6111,60.569,60.576,4900.0
2015-01-02 10:25:00,86.44,86.45,86.34,86.4,1800.0,60.6041,60.6111,60.534,60.576,1800.0
2015-01-02 10:30:00,86.37,86.37,86.36,86.37,800.0,60.555,60.555,60.548,60.555,800.0
2015-01-02 10:35:00,86.43,86.44,86.42,86.43,300.0,60.5971,60.6041,60.5901,60.5971,300.0
2015-01-02 10:40:00,86.45,86.46,86.42,86.44,15800.0,60.6111,60.6181,60.5901,60.6041,15800.0
2015-01-02 10:45:00,86.45,86.45,86.43,86.43,1900.0,60.6111,60.6111,60.5971,60.5971,1900.0
2015-01-02 10:50:00,86.45,86.45,86.44,86.45,100.0,60.6111,60.6111,60.6041,60.6111,100.0
2015-01-02 10:55:00,86.42,86.44,86.39,86.44,6900.0,60.5901,60.6041,60.569,60.6041,6900.0
2015-01-02 11:00:00,86.44,86.46,86.41,86.45,3600.0,60.6041,60.6181,60.5831,60.6111,3600.0
2015-01-02 11:05:00,86.42,86.45,86.31,86.4,19800.0,60.5901,60.6111,60.5129,60.576,19800.0
2015-01-02 11:10:00,86.42,86.42,86.4,86.41,400.0,60.5901,60.5901,60.576,60.5831,400.0
2015-01-02 11:15:00,86.42,86.47,86.42,86.45,900.0,60.5901,60.6251,60.5901,60.6111,900.0
2015-01-02 11:20:00,86.43,86.44,86.42,86.42,200.0,60.5971,60.6041,60.5901,60.5901,200.0
2015-01-02 11:25:00,86.44,86.46,86.43,86.45,4200.0,60.6041,60.6181,60.5971,60.6111,4200.0
2015-01-02 11:30:00,86.44,86.45,86.42,86.42,1200.0,60.6041,60.6111,60.5901,60.5901,1200.0
2015-01-02 11:35:00,86.42,86.44,86.42,86.43,300.0,60.5901,60.6041,60.5901,60.5971,300.0
2015-01-02 11:40:00,86.39,86.45,86.38,86.38,3900.0,60.569,60.6111,60.562,60.562,3900.0
2015-01-02 11:45:00,86.44,86.44,86.38,86.38,2900.0,60.6041,60.6041,60.562,60.562,2900.0
2015-01-02 11:50:00,86.4,86.42,86.39,86.39,1800.0,60.576,60.5901,60.569,60.569,1800.0
2015-01-02 11:55:00,86.39,86.41,86.38,86.4,1000.0,60.569,60.5831,60.562,60.576,1000.0
2015-01-02 12:00:00,86.39,86.41,86.39,86.4,7700.0,60.569,60.5831,60.569,60.576,7700.0
2015-01-02 12:05:00,86.46,86.46,86.45,86.46,800.0,60.6181,60.6181,60.6111,60.6181,800.0
2015-01-02 12:10:00,86.4,86.4,86.39,86.39,200.0,60.576,60.576,60.569,60.569,200.0
2015-01-02 12:15:00,86.37,86.39,86.37,86.39,6200.0,60.555,60.569,60.555,60.569,6200.0
2015-01-02 12:20:00,86.39,86.39,86.38,86.38,400.0,60.569,60.569,60.562,60.562,400.0
2015-01-02 12:25:00,86.39,86.39,86.37,86.37,600.0,60.569,60.569,60.555,60.555,600.0
2015-01-02 12:30:00,86.38,86.38,86.35,86.36,4400.0,60.562,60.562,60.541,60.548,4400.0
2015-01-02 12:35:00,86.36,86.38,86.33,86.33,600.0,60.548,60.562,60.527,60.527,600.0
2015-01-02 12:40:00,86.39,86.4,86.33,86.4,1700.0,60.569,60.576,60.527,60.576,1700.0
2015-01-02 12:45:00,86.4,86.4,86.34,86.39,6000.0,60.576,60.576,60.534,60.569,6000.0
2015-01-02 12:50:00,86.38,86.4,86.35,86.35,7900.0,60.562,60.576,60.541,60.541,7900.0
2015-01-02 12:55:00,86.36,86.36,86.31,86.31,1500.0,60.548,60.548,60.5129,60.5129,1500.0
2015-01-02 13:00:00,86.35,86.37,86.3,86.3,2300.0,60.541,60.555,60.5059,60.5059,2300.0
2015-01-02 13:05:00,86.35,86.36,86.31,86.31,1000.0,60.541,60.548,60.5129,60.5129,1000.0
2015-01-02 13:10:00,86.35,86.35,86.34,86.35,100.0,60.541,60.541,60.534,60.541,100.0
2015-01-02 13:15:00,86.33,86.35,86.32,86.33,400.0,60.527,60.541,60.52,60.527,400.0
2015-01-02 13:20:00,86.33,86.35,86.33,86.35,900.0,60.527,60.541,60.527,60.541,900.0
2015-01-02 13:25:00,86.35,86.39,86.35,86.39,1300.0,60.541,60.569,60.541,60.569,1300.0
2015-01-02 13:30:00,86.39,86.39,86.38,86.38,200.0,60.569,60.569,60.562,60.562,200.0
2015-01-02 13:35:00,86.39,86.39,86.37,86.39,2800.0,60.569,60.569,60.555,60.569,2800.0
2015-01-02 13:40:00,86.38,86.41,86.37,86.4,1000.0,60.562,60.5831,60.555,60.576,1000.0
2015-01-02 13:45:00,86.39,86.4,86.37,86.37,4600.0,60.569,60.576,60.555,60.555,4600.0
2015-01-02 13:50:00,86.37,86.39,86.35,86.36,2500.0,60.555,60.569,60.541,60.548,2500.0
2015-01-02 13:55:00,86.35,86.37,86.34,86.37,800.0,60.541,60.555,60.534,60.555,800.0
2015-01-02 14:00:00,86.34,86.37,86.33,86.33,900.0,60.534,60.555,60.527,60.527,900.0
2015-01-02 14:05:00,86.36,86.36,86.36,86.36,100.0,60.548,60.548,60.548,60.548,100.0
2015-01-02 14:10:00,86.33,86.34,86.33,86.33,400.0,60.527,60.534,60.527,60.527,400.0
2015-01-02 14:15:00,86.36,86.36,86.34,86.36,500.0,60.548,60.548,60.534,60.548,500.0
2015-01-02 14:20:00,86.34,86.36,86.33,86.33,2100.0,60.534,60.548,60.527,60.527,2100.0
2015-01-02 14:25:00,86.34,86.35,86.31,86.31,3000.0,60.534,60.541,60.5129,60.5129,3000.0
2015-01-02 14:30:00,86.32,86.36,86.32,86.36,600.0,60.52,60.548,60.52,60.548,600.0
2015-01-02 14:35:00,86.36,86.36,86.3,86.36,6500.0,60.548,60.548,60.5059,60.548,6500.0
2015-01-02 14:40:00,86.34,86.34,86.3,86.3,400.0,60.534,60.534,60.5059,60.5059,400.0
2015-01-02 14:45:00,86.37,86.39,86.34,86.37,800.0,60.555,60.569,60.534,60.555,800.0
2015-01-02 14:50:00,86.36,86.39,86.33,86.34,3500.0,60.548,60.569,60.527,60.534,3500.0
2015-01-02 14:55:00,86.35,86.39,86.33,86.33,1500.0,60.541,60.569,60.527,60.527,1500.0
2015-01-02 15:00:00,86.4,86.4,86.4,86.4,200.0,60.576,60.576,60.576,60.576,200.0
2015-01-02 15:05:00,86.41,86.41,86.35,86.35,200.0,60.5831,60.5831,60.541,60.541,200.0
2015-01-02 15:10:00,86.41,86.41,86.35,86.36,1300.0,60.5831,60.5831,60.541,60.548,1300.0
2015-01-02 15:15:00,86.39,86.39,86.38,86.39,100.0,60.569,60.569,60.562,60.569,100.0
2015-01-02 15:20:00,86.36,86.37,86.36,86.36,200.0,60.548,60.555,60.548,60.548,200.0
2015-01-02 15:25:00,86.39,86.43,86.36,86.43,1200.0,60.569,60.5971,60.548,60.5971,1200.0
2015-01-02 15:30:00,86.4,86.4,86.39,86.4,300.0,60.576,60.576,60.569,60.576,300.0
2015-01-02 15:35:00,86.42,86.42,86.38,86.38,300.0,60.5901,60.5901,60.562,60.562,300.0
2015-01-02 15:40:00,86.41,86.41,86.4,86.41,4100.0,60.5831,60.5831,60.576,60.5831,4100.0
2015-01-02 15:45:00,86.41,86.43,86.38,86.39,3600.0,60.5831,60.5971,60.562,60.569,3600.0
2015-01-02 15:50:00,86.39,86.42,86.39,86.42,1100.0,60.569,60.5901,60.569,60.5901,1100.0
2015-01-02 15:55:00,86.39,86.41,86.38,86.38,1100.0,60.569,60.5831,60.562,60.562,1100.0
2015-01-05 09:30:00,86.51,86.67,86.5,86.56,60900.0,60.6532,60.7653,60.6462,60.6882,60900.0
2015-01-05 09:35:00,86.56,86.66,86.55,86.6,32500.0,60.6882,60.7583,60.6812,60.7163,32500.0
2015-01-05 09:40:00,86.62,86.66,86.6,86.64,7100.0,60.7303,60.7583,60.7163,60.7443,7100.0
2015-01-05 09:45:00,86.63,86.67,86.6,86.62,6500.0,60.7373,60.7653,60.7163,60.7303,6500.0
2015-01-05 09:50:00,86.64,86.7,86.63,86.7,3400.0,60.7443,60.7864,60.7373,60.7864,3400.0
2015-01-05 09:55:00,86.71,86.77,86.69,86.7,5000.0,60.7934,60.8355,60.7794,60.7864,5000.0
2015-01-05 10:00:00,86.77,86.8,86.69,86.7,2000.0,60.8355,60.8565,60.7794,60.7864,2000.0
2015-01-05 10:05:00,86.8,86.8,86.69,86.78,1400.0,60.8565,60.8565,60.7794,60.8425,1400.0
2015-01-05 10:10:00,86.74,86.78,86.71,86.78,6900.0,60.8144,60.8425,60.7934,60.8425,6900.0
2015-01-05 10:15:00,86.74,86.78,86.67,86.77,54300.0,60.8144,60.8425,60.7653,60.8355,54300.0
2015-01-05 10:20:00,86.72,86.8,86.71,86.8,2300.0,60.8004,60.8565,60.7934,60.8565,2300.0
2015-01-05 10:25:00,86.83,86.83,86.77,86.79,4300.0,60.8775,60.8775,60.8355,60.8495,4300.0
2015-01-05 10:30:00,86.81,86.81,86.76,86.76,4300.0,60.8635,60.8635,60.8284,60.8284,4300.0
2015-01-05 10:35:00,86.77,86.8,86.77,86.8,1600.0,60.8355,60.8565,60.8355,60.8565,1600.0
2015-01-05 10:40:00,86.81,86.85,86.8,86.83,3000.0,60.8635,60.8915,60.8565,60.8775,3000.0
2015-01-05 10:45:00,86.82,86.84,86.81,86.81,1900.0,60.8705,60.8845,60.8635,60.8635,1900.0
2015-01-05 10:50:00,86.81,86.81,86.76,86.8,3300.0,60.8635,60.8635,60.8284,60.8565,3300.0
2015-01-05 10:55:00,86.79,86.8,86.77,86.77,11300.0,60.8495,60.8565,60.8355,60.8355,11300.0
2015-01-05 11:00:00,86.78,86.8,86.77,86.79,7300.0,60.8425,60.8565,60.8355,60.8495,7300.0
2015-01-05 11:05:00,86.79,86.8,86.76,86.8,4800.0,60.8495,60.8565,60.8284,60.8565,4800.0
2015-01-05 11:10:00,86.8,86.8,86.76,86.8,2700.0,60.8565,60.8565,60.8284,60.8565,2700.0
2015-01-05 11:15:00,86.8,86.8,86.79,86.8,1100.0,60.8565,60.8565,60.8495,60.8565,1100.0
2015-01-05 11:20:00,86.81,86.81,86.79,86.79,6100.0,60.8635,60.8635,60.8495,60.8495,6100.0
2015-01-05 11:25:00,86.81,86.83,86.8,86.83,2900.0,60.8635,60.8775,60.8565,60.8775,2900.0
2015-01-05 11:30:00,86.83,86.84,86.79,86.84,600.0,60.8775,60.8845,60.8495,60.8845,600.0
2015-01-05 11:35:00,86.79,86.83,86.79,86.83,1000.0,60.8495,60.8775,60.8495,60.8775,1000.0
2015-01-05 11:40:00,86.82,86.83,86.81,86.82,2800.0,60.8705,60.8775,60.8635,60.8705,2800.0
2015-01-05 11:45:00,86.82,86.82,86.76,86.77,1500.0,60.8705,60.8705,60.8284,60.8355,1500.0
2015-01-05 11:50:00,86.81,86.83,86.81,86.82,1400.0,60.8635,60.8775,60.8635,60.8705,1400.0
2015-01-05 11:55:00,86.83,86.83,86.8,86.83,1700.0,60.8775,60.8775,60.8565,60.8775,1700.0
2015-01-05 12:00:00,86.82,86.83,86.79,86.82,3400.0,60.8705,60.8775,60.8495,60.8705,3400.0
2015-01-05 12:05:00,86.8,86.82,86.8,86.81,3800.0,60.8565,60.8705,60.8565,60.8635,3800.0
2015-01-05 12:10:00,86.8,86.81,86.78,86.78,2100.0,60.8565,60.8635,60.8425,60.8425,2100.0
2015-01-05 12:15:00,86.78,86.79,86.77,86.77,400.0,60.8425,60.8495,60.8355,60.8355,400.0
2015-01-05 12:20:00,86.78,86.78,86.75,86.78,5200.0,60.8425,60.8425,60.8214,60.8425,5200.0
2015-01-05 12:25:00,86.8,86.81,86.79,86.8,2900.0,60.8565,60.8635,60.8495,60.8565,2900.0
2015-01-05 12:30:00,86.8,86.81,86.78,86.81,500.0,60.8565,60.8635,60.8425,60.8635,500.0
2015-01-05 12:35:00,86.8,86.81,86.8,86.81,800.0,60.8565,60.8635,60.8565,60.8635,800.0
2015-01-05 12:40:00,86.8,86.81,86.8,86.81,1000.0,60.8565,60.8635,60.8565,60.8635,1000.0
2015-01-05 12:45:00,86.81,86.81,86.79,86.8,2100.0,60.8635,60.8635,60.8495,60.8565,2100.0
2015-01-05 12:50:00,86.82,86.82,86.8,86.82,3500.0,60.8705,60.8705,60.8565,60.8705,3500.0
2015-01-05 12:55:00,86.81,86.84,86.81,86.84,1100.0,60.8635,60.8845,60.8635,60.8845,1100.0
2015-01-05 13:00:00,86.83,86.85,86.82,86.84,1500.0,60.8775,60.8915,60.8705,60.8845,1500.0
2015-01-05 13:05:00,86.82,86.82,86.8,86.82,5200.0,60.8705,60.8705,60.8565,60.8705,5200.0
2015-01-05 13:10:00,86.82,86.84,86.8,86.82,5500.0,60.8705,60.8845,60.8565,60.8705,5500.0
2015-01-05 13:15:00,86.82,86.83,86.82,86.83,1100.0,60.8705,60.8775,60.8705,60.8775,1100.0
2015-01-05 13:20:00,86.82,86.83,86.8,86.81,3800.0,60.8705,60.8775,60.8565,60.8635,3800.0
2015-01-05 13:25:00,86.82,86.84,86.81,86.83,2500.0,60.8705,60.8845,60.8635,60.8775,2500.0
2015-01-05 13:30:00,86.81,86.83,86.81,86.83,8500.0,60.8635,60.8775,60.8635,60.8775,8500.0
2015-01-05 13:35:00,86.82,86.82,86.81,86.81,1100.0,60.8705,60.8705,60.8635,60.8635,1100.0
2015-01-05 13:40:00,86.8,86.83,86.8,86.83,2000.0,60.8565,60.8775,60.8565,60.8775,2000.0
2015-01-05 13:45:00,86.83,86.83,86.79,86.8,2000.0,60.8775,60.8775,60.8495,60.8565,2000.0
2015-01-05 13:50:00,86.82,86.83,86.78,86.79,11100.0,60.8705,60.8775,60.8425,60.8495,11100.0
2015-01-05 13:55:00,86.82,86.82,86.81,86.82,1500.0,60.8705,60.8705,60.8635,60.8705,1500.0
2015-01-05 14:00:00,86.81,86.83,86.81,86.82,3500.0,60.8635,60.8775,60.8635,60.8705,3500.0
2015-01-05 14:05:00,86.82,86.83,86.81,86.81,6000.0,60.8705,60.8775,60.8635,60.8635,6000.0
2015-01-05 14:10:00,86.81,86.83,86.81,86.83,3600.0,60.8635,60.8775,60.8635,60.8775,3600.0
2015-01-05 14:15:00,86.81,86.83,86.81,86.82,7400.0,60.8635,60.8775,60.8635,60.8705,7400.0
2015-01-05 14:20:00,86.81,86.83,86.81,86.81,1900.0,60.8635,60.8775,60.8635,60.8635,1900.0
2015-01-05 14:25:00,86.81,86.83,86.8,86.83,4000.0,60.8635,60.8775,60.8565,60.8775,4000.0
2015-01-05 14:30:00,86.8,86.83,86.79,86.8,2700.0,60.8565,60.8775,60.8495,60.8565,2700.0
2015-01-05 14:35:00,86.81,86.85,86.8,86.84,49200.0,60.8635,60.8915,60.8565,60.8845,49200.0
2015-01-05 14:40:00,86.81,86.84,86.8,86.81,6200.0,60.8635,60.8845,60.8565,60.8635,6200.0
2015-01-05 14:45:00,86.8,86.82,86.79,86.79,2200.0,60.8565,60.8705,60.8495,60.8495,2200.0
2015-01-05 14:50:00,86.8,86.82,86.76,86.77,119000.0,60.8565,60.8705,60.8284,60.8355,119000.0
2015-01-05 14:55:00,86.8,86.82,86.77,86.82,6200.0,60.8565,60.8705,60.8355,60.8705,6200.0
2015-01-05 15:00:00,86.81,86.82,86.78,86.8,4000.0,60.8635,60.8705,60.8425,60.8565,4000.0
2015-01-05 15:05:00,86.81,86.82,86.75,86.8,9400.0,60.8635,60.8705,60.8214,60.8565,9400.0
2015-01-05 15:10:00,86.8,86.8,86.76,86.77,6000.0,60.8565,60.8565,60.8284,60.8355,6000.0
2015-01-05 15:15:00,86.76,86.8,86.75,86.75,8100.0,60.8284,60.8565,60.8214,60.8214,8100.0
2015-01-05 15:20:00,86.78,86.8,86.76,86.77,4400.0,60.8425,60.8565,60.8284,60.8355,4400.0
2015-01-05 15:25:00,86.77,86.77,86.71,86.76,10900.0,60.8355,60.8355,60.7934,60.8284,10900.0
2015-01-05 15:30:00,86.74,86.75,86.7,86.71,6400.0,60.8144,60.8214,60.7864,60.7934,6400.0
2015-01-05 15:35:00,86.7,86.72,86.67,86.69,24400.0,60.7864,60.8004,60.7653,60.7794,24400.0
2015-01-05 15:40:00,86.69,86.73,86.68,86.69,19000.0,60.7794,60.8074,60.7724,60.7794,19000.0
2015-01-05 15:45:00,86.69,86.76,86.68,86.7,6900.0,60.7794,60.8284,60.7724,60.7864,6900.0
2015-01-05 15:50:00,86.68,86.76,86.68,86.7,7600.0,60.7724,60.8284,60.7724,60.7864,7600.0
2015-01-05 15:55:00,86.69,86.69,86.62,86.67,87700.0,60.7794,60.7794,60.7303,60.7653,87700.0
2015-01-06 09:30:00,86.99,86.99,86.99,86.99,5900.0,60.9897,60.9897,60.9897,60.9897,5900.0
2015-01-06 09:35:00,86.91,86.91,86.8,86.81,21700.0,60.9336,60.9336,60.8565,60.8635,21700.0
2015-01-06 09:40:00,86.81,86.88,86.75,86.81,33500.0,60.8635,60.9126,60.8214,60.8635,33500.0
2015-01-06 09:45:00,86.81,86.83,86.79,86.81,3100.0,60.8635,60.8775,60.8495,60.8635,3100.0
2015-01-06 09:50:00,86.8,86.9,86.77,86.8,66800.0,60.8565,60.9266,60.8355,60.8565,66800.0
2015-01-06 09:55:00,86.8,86.87,86.79,86.87,2400.0,60.8565,60.9056,60.8495,60.9056,2400.0
2015-01-06 10:00:00,86.84,86.91,86.84,86.87,17400.0,60.8845,60.9336,60.8845,60.9056,17400.0
2015-01-06 10:05:00,86.87,86.88,86.81,86.81,1800.0,60.9056,60.9126,60.8635,60.8635,1800.0
2015-01-06 10:10:00,86.88,86.88,86.82,86.87,1700.0,60.9126,60.9126,60.8705,60.9056,1700.0
2015-01-06 10:15:00,86.86,86.87,86.83,86.87,1900.0,60.8986,60.9056,60.8775,60.9056,1900.0
2015-01-06 10:20:00,86.86,86.88,86.8,86.8,2400.0,60.8986,60.9126,60.8565,60.8565,2400.0
2015-01-06 10:25:00,86.81,86.86,86.81,86.86,1700.0,60.8635,60.8986,60.8635,60.8986,1700.0
2015-01-06 10:30:00,86.83,86.85,86.79,86.82,2700.0,60.8775,60.8915,60.8495,60.8705,2700.0
2015-01-06 10:35:00,86.82,86.84,86.8,86.84,27000.0,60.8705,60.8845,60.8565,60.8845,27000.0
2015-01-06 10:40:00,86.8,86.84,86.78,86.84,4200.0,60.8565,60.8845,60.8425,60.8845,4200.0
2015-01-06 10:45:00,86.8,86.85,86.8,86.83,38300.0,60.8565,60.8915,60.8565,60.8775,38300.0
2015-01-06 10:50:00,86.85,86.86,86.83,86.86,5700.0,60.8915,60.8986,60.8775,60.8986,5700.0
2015-01-06 10:55:00,86.84,86.91,86.84,86.87,5000.0,60.8845,60.9336,60.8845,60.9056,5000.0
2015-01-06 11:00:00,86.88,86.94,86.88,86.93,11600.0,60.9126,60.9546,60.9126,60.9476,11600.0
2015-01-06 11:05:00,86.91,86.98,86.91,86.94,8500.0,60.9336,60.9827,60.9336,60.9546,8500.0
2015-01-06 11:10:00,86.94,86.96,86.88,86.89,1500.0,60.9546,60.9687,60.9126,60.9196,1500.0
2015-01-06 11:15:00,86.89,86.98,86.88,86.94,3100.0,60.9196,60.9827,60.9126,60.9546,3100.0
2015-01-06 11:20:00,86.91,86.99,86.83,86.97,29600.0,60.9336,60.9897,60.8775,60.9757,29600.0
2015-01-06 11:25:00,86.97,87.03,86.92,86.98,13300.0,60.9757,61.0177,60.9406,60.9827,13300.0
2015-01-06 11:30:00,86.93,86.97,86.92,86.92,800.0,60.9476,60.9757,60.9406,60.9406,800.0
2015-01-06 11:35:00,87.06,87.06,86.91,86.92,1400.0,61.0388,61.0388,60.9336,60.9406,1400.0
2015-01-06 11:40:00,87.02,87.07,86.97,87.06,8000.0,61.0107,61.0458,60.9757,61.0388,8000.0
2015-01-06 11:45:00,87.03,87.06,86.99,87.05,1900.0,61.0177,61.0388,60.9897,61.0318,1900.0
2015-01-06 11:50:00,86.99,87.08,86.99,87.06,15500.0,60.9897,61.0528,60.9897,61.0388,15500.0
2015-01-06 11:55:00,87.06,87.13,87.0,87.06,23500.0,61.0388,61.0879,60.9967,61.0388,23500.0
2015-01-06 12:00:00,87.01,87.16,87.01,87.16,4500.0,61.0037,61.1089,61.0037,61.1089,4500.0
2015-01-06 12:05:00,87.06,87.17,87.06,87.15,1800.0,61.0388,61.1159,61.0388,61.1019,1800.0
2015-01-06 12:10:00,87.17,87.2,87.13,87.18,2400.0,61.1159,61.1369,61.0879,61.1229,2400.0
2015-01-06 12:15:00,87.11,87.13,87.05,87.13,500.0,61.0738,61.0879,61.0318,61.0879,500.0
2015-01-06 12:20:00,87.17,87.23,87.12,87.23,21100.0,61.1159,61.158,61.0808,61.158,21100.0
2015-01-06 12:25:00,87.1,87.14,87.05,87.13,24700.0,61.0668,61.0949,61.0318,61.0879,24700.0
2015-01-06 12:30:00,87.12,87.14,86.99,87.09,7700.0,61.0808,61.0949,60.9897,61.0598,7700.0
2015-01-06 12:35:00,87.14,87.14,87.06,87.07,600.0,61.0949,61.0949,61.0388,61.0458,600.0
2015-01-06 12:40:00,87.01,87.11,86.94,87.01,4100.0,61.0037,61.0738,60.9546,61.0037,4100.0
2015-01-06 12:45:00,87.04,87.12,87.02,87.1,1800.0,61.0248,61.0808,61.0107,61.0668,1800.0
2015-01-06 12:50:00,87.03,87.05,86.97,87.0,1700.0,61.0177,61.0318,60.9757,60.9967,1700.0
2015-01-06 12:55:00,86.98,87.04,86.98,87.03,1200.0,60.9827,61.0248,60.9827,61.0177,1200.0
2015-01-06 13:00:00,86.97,87.07,86.93,87.06,1600.0,60.9757,61.0458,60.9476,61.0388,1600.0
2015-01-06 13:05:00,87.0,87.08,86.97,86.98,1300.0,60.9967,61.0528,60.9757,60.9827,1300.0
2015-01-06 13:10:00,87.0,87.05,86.97,87.03,2700.0,60.9967,61.0318,60.9757,61.0177,2700.0
2015-01-06 13:15:00,86.91,87.03,86.91,87.03,1100.0,60.9336,61.0177,60.9336,61.0177,1100.0
2015-01-06 13:20:00,86.95,87.03,86.95,86.98,900.0,60.9617,61.0177,60.9617,60.9827,900.0
2015-01-06 13:25:00,87.01,87.02,86.98,87.02,700.0,61.0037,61.0107,60.9827,61.0107,700.0
2015-01-06 13:30:00,86.95,87.02,86.91,87.02,3300.0,60.9617,61.0107,60.9336,61.0107,3300.0
2015-01-06 13:35:00,86.92,87.02,86.91,86.99,5200.0,60.9406,61.0107,60.9336,60.9897,5200.0
2015-01-06 13:40:00,86.91,86.98,86.91,86.95,1500.0,60.9336,60.9827,60.9336,60.9617,1500.0
2015-01-06 13:45:00,86.97,86.97,86.9,86.93,700.0,60.9757,60.9757,60.9266,60.9476,700.0
2015-01-06 13:50:00,86.9,86.91,86.9,86.91,900.0,60.9266,60.9336,60.9266,60.9336,900.0
2015-01-06 13:55:00,86.96,86.97,86.91,86.91,5200.0,60.9687,60.9757,60.9336,60.9336,5200.0
2015-01-06 14:00:00,86.9,86.96,86.89,86.96,4800.0,60.9266,60.9687,60.9196,60.9687,4800.0
2015-01-06 14:05:00,86.9,86.96,86.82,86.96,4600.0,60.9266,60.9687,60.8705,60.9687,4600.0
2015-01-06 14:10:00,86.96,86.96,86.88,86.95,1900.0,60.9687,60.9687,60.9126,60.9617,1900.0
2015-01-06 14:15:00,86.92,86.93,86.86,86.86,800.0,60.9406,60.9476,60.8986,60.8986,800.0
2015-01-06 14:20:00,86.96,87.01,86.84,86.89,3900.0,60.9687,61.0037,60.8845,60.9196,3900.0
2015-01-06 14:25:00,87.0,87.0,86.83,86.86,3700.0,60.9967,60.9967,60.8775,60.8986,3700.0
2015-01-06 14:30:00,86.85,86.99,86.85,86.85,1500.0,60.8915,60.9897,60.8915,60.8915,1500.0
2015-01-06 14:35:00,86.95,86.95,86.85,86.87,1400.0,60.9617,60.9617,60.8915,60.9056,1400.0
2015-01-06 14:40:00,86.95,86.95,86.83,86.84,4200.0,60.9617,60.9617,60.8775,60.8845,4200.0
2015-01-06 14:45:00,86.9,86.94,86.85,86.9,2300.0,60.9266,60.9546,60.8915,60.9266,2300.0
2015-01-06 14:50:00,86.86,86.92,86.86,86.9,1900.0,60.8986,60.9406,60.8986,60.9266,1900.0
2015-01-06 14:55:00,86.88,86.92,86.88,86.9,2400.0,60.9126,60.9406,60.9126,60.9266,2400.0
2015-01-06 15:00:00,86.9,86.91,86.83,86.88,5100.0,60.9266,60.9336,60.8775,60.9126,5100.0
2015-01-06 15:05:00,86.86,86.9,86.84,86.89,2100.0,60.8986,60.9266,60.8845,60.9196,2100.0
2015-01-06 15:10:00,86.9,86.93,86.88,86.89,5000.0,60.9266,60.9476,60.9126,60.9196,5000.0
2015-01-06 15:15:00,86.86,86.92,86.86,86.92,5000.0,60.8986,60.9406,60.8986,60.9406,5000.0
2015-01-06 15:20:00,86.93,86.93,86.88,86.9,4700.0,60.9476,60.9476,60.9126,60.9266,4700.0
2015-01-06 15:25:00,86.88,86.93,86.84,86.93,1800.0,60.9126,60.9476,60.8845,60.9476,1800.0
2015-01-06 15:30:00,86.87,86.91,86.87,86.91,5700.0,60.9056,60.9336,60.9056,60.9336,5700.0
2015-01-06 15:35:00,86.91,86.93,86.88,86.91,9100.0,60.9336,60.9476,60.9126,60.9336,9100.0
2015-01-06 15:40:00,86.92,86.93,86.87,86.9,137900.0,60.9406,60.9476,60.9056,60.9266,137900.0
2015-01-06 15:45:00,86.91,86.93,86.9,86.92,7000.0,60.9336,60.9476,60.9266,60.9406,7000.0
2015-01-06 15:50:00,86.91,86.92,86.9,86.9,135000.0,60.9336,60.9406,60.9266,60.9266,135000.0
2015-01-06 15:55:00,86.9,86.94,86.9,86.91,8800.0,60.9266,60.9546,60.9266,60.9336,8800.0
2015-01-07 09:30:00,86.67,86.72,86.67,86.69,25200.0,60.7653,60.8004,60.7653,60.7794,25200.0
2015-01-07 09:35:00,86.7,86.84,86.69,86.78,80400.0,60.7864,60.8845,60.7794,60.8425,80400.0
2015-01-07 09:40:00,86.78,86.8,86.74,86.78,4100.0,60.8425,60.8565,60.8144,60.8425,4100.0
2015-01-07 09:45:00,86.75,86.75,86.72,86.74,36500.0,60.8214,60.8214,60.8004,60.8144,36500.0
2015-01-07 09:50:00,86.78,86.79,86.6,86.65,124500.0,60.8425,60.8495,60.7163,60.7513,124500.0
2015-01-07 09:55:00,86.65,86.72,86.6,86.71,3300.0,60.7513,60.8004,60.7163,60.7934,3300.0
2015-01-07 10:00:00,86.72,86.73,86.61,86.68,7700.0,60.8004,60.8074,60.7233,60.7724,7700.0
2015-01-07 10:05:00,86.65,86.73,86.64,86.69,1900.0,60.7513,60.8074,60.7443,60.7794,1900.0
2015-01-07 10:10:00,86.69,86.75,86.67,86.75,2300.0,60.7794,60.8214,60.7653,60.8214,2300.0
2015-01-07 10:15:00,86.75,86.77,86.73,86.76,10800.0,60.8214,60.8355,60.8074,60.8284,10800.0
2015-01-07 10:20:00,86.76,86.79,86.75,86.76,4200.0,60.8284,60.8495,60.8214,60.8284,4200.0
2015-01-07 10:25:00,86.78,86.86,86.78,86.8,2500.0,60.8425,60.8986,60.8425,60.8565,2500.0
2015-01-07 10:30:00,86.8,86.83,86.76,86.81,2400.0,60.8565,60.8775,60.8284,60.8635,2400.0
2015-01-07 10:35:00,86.81,86.81,86.78,86.81,5200.0,60.8635,60.8635,60.8425,60.8635,5200.0
2015-01-07 10:40:00,86.8,86.89,86.79,86.86,3500.0,60.8565,60.9196,60.8495,60.8986,3500.0
2015-01-07 10:45:00,86.81,86.86,86.77,86.82,3300.0,60.8635,60.8986,60.8355,60.8705,3300.0
2015-01-07 10:50:00,86.79,86.81,86.78,86.78,1300.0,60.8495,60.8635,60.8425,60.8425,1300.0
2015-01-07 10:55:00,86.79,86.83,86.78,86.83,3600.0,60.8495,60.8775,60.8425,60.8775,3600.0
2015-01-07 11:00:00,86.84,86.87,86.81,86.82,5200.0,60.8845,60.9056,60.8635,60.8705,5200.0
2015-01-07 11:05:00,86.82,86.88,86.82,86.87,1600.0,60.8705,60.9126,60.8705,60.9056,1600.0
2015-01-07 11:10:00,86.88,86.92,86.88,86.92,1100.0,60.9126,60.9406,60.9126,60.9406,1100.0
2015-01-07 11:15:00,86.89,86.89,86.87,86.87,700.0,60.9196,60.9196,60.9056,60.9056,700.0
2015-01-07 11:20:00,86.9,86.9,86.89,86.89,1000.0,60.9266,60.9266,60.9196,60.9196,1000.0
2015-01-07 11:25:00,86.89,86.93,86.89,86.93,1200.0,60.9196,60.9476,60.9196,60.9476,1200.0
2015-01-07 11:30:00,86.92,86.92,86.9,86.9,400.0,60.9406,60.9406,60.9266,60.9266,400.0
2015-01-07 11:35:00,86.93,86.94,86.9,86.93,1800.0,60.9476,60.9546,60.9266,60.9476,1800.0
2015-01-07 11:40:00,86.93,86.94,86.91,86.94,1900.0,60.9476,60.9546,60.9336,60.9546,1900.0
2015-01-07 11:45:00,86.91,86.93,86.91,86.92,1400.0,60.9336,60.9476,60.9336,60.9406,1400.0
2015-01-07 11:50:00,86.91,86.94,86.9,86.9,6300.0,60.9336,60.9546,60.9266,60.9266,6300.0
2015-01-07 11:55:00,86.9,86.92,86.88,86.88,6700.0,60.9266,60.9406,60.9126,60.9126,6700.0
2015-01-07 12:00:00,86.89,86.89,86.87,86.88,7600.0,60.9196,60.9196,60.9056,60.9126,7600.0
2015-01-07 12:05:00,86.87,86.9,86.87,86.88,6300.0,60.9056,60.9266,60.9056,60.9126,6300.0
2015-01-07 12:10:00,86.88,86.91,86.88,86.91,7200.0,60.9126,60.9336,60.9126,60.9336,7200.0
2015-01-07 12:15:00,86.92,86.99,86.9,86.9,5000.0,60.9406,60.9897,60.9266,60.9266,5000.0
2015-01-07 12:20:00,86.9,86.91,86.9,86.9,20100.0,60.9266,60.9336,60.9266,60.9266,20100.0
2015-01-07 12:25:00,86.91,86.91,86.9,86.91,2600.0,60.9336,60.9336,60.9266,60.9336,2600.0
2015-01-07 12:30:00,86.9,86.91,86.9,86.91,4700.0,60.9266,60.9336,60.9266,60.9336,4700.0
2015-01-07 12:35:00,86.9,86.98,86.9,86.92,8900.0,60.9266,60.9827,60.9266,60.9406,8900.0
2015-01-07 12:40:00,86.91,86.95,86.9,86.94,4600.0,60.9336,60.9617,60.9266,60.9546,4600.0
2015-01-07 12:45:00,86.91,86.93,86.91,86.93,700.0,60.9336,60.9476,60.9336,60.9476,700.0
2015-01-07 12:50:00,86.92,86.93,86.91,86.93,6200.0,60.9406,60.9476,60.9336,60.9476,6200.0
2015-01-07 12:55:00,86.92,86.93,86.91,86.93,1600.0,60.9406,60.9476,60.9336,60.9476,1600.0
2015-01-07 13:00:00,86.93,86.94,86.91,86.94,2800.0,60.9476,60.9546,60.9336,60.9546,2800.0
2015-01-07 13:05:00,86.93,86.94,86.92,86.92,2600.0,60.9476,60.9546,60.9406,60.9406,2600.0
2015-01-07 13:10:00,86.92,86.93,86.92,86.92,1300.0,60.9406,60.9476,60.9406,60.9406,1300.0
2015-01-07 13:15:00,86.92,86.93,86.92,86.93,1500.0,60.9406,60.9476,60.9406,60.9476,1500.0
2015-01-07 13:20:00,86.92,86.92,86.92,86.92,400.0,60.9406,60.9406,60.9406,60.9406,400.0
2015-01-07 13:25:00,86.93,86.93,86.92,86.93,1200.0,60.9476,60.9476,60.9406,60.9476,1200.0
2015-01-07 13:30:00,86.92,86.97,86.92,86.94,8200.0,60.9406,60.9757,60.9406,60.9546,8200.0
2015-01-07 13:35:00,86.95,86.95,86.93,86.95,1800.0,60.9617,60.9617,60.9476,60.9617,1800.0
2015-01-07 13:40:00,86.94,86.94,86.94,86.94,300.0,60.9546,60.9546,60.9546,60.9546,300.0
2015-01-07 13:45:00,86.93,86.95,86.93,86.95,800.0,60.9476,60.9617,60.9476,60.9617,800.0
2015-01-07 13:50:00,86.94,86.95,86.94,86.94,1800.0,60.9546,60.9617,60.9546,60.9546,1800.0
2015-01-07 13:55:00,86.94,86.95,86.93,86.93,2600.0,60.9546,60.9617,60.9476,60.9476,2600.0
2015-01-07 14:00:00,86.95,86.99,86.9,86.93,23600.0,60.9617,60.9897,60.9266,60.9476,23600.0
2015-01-07 14:05:00,86.92,87.06,86.92,86.99,19800.0,60.9406,61.0388,60.9406,60.9897,19800.0
2015-01-07 14:10:00,87.0,87.08,86.93,86.95,36800.0,60.9967,61.0528,60.9476,60.9617,36800.0
2015-01-07 14:15:00,87.02,87.04,86.95,86.96,6400.0,61.0107,61.0248,60.9617,60.9687,6400.0
2015-01-07 14:20:00,86.97,86.97,86.94,86.96,5200.0,60.9757,60.9757,60.9546,60.9687,5200.0
2015-01-07 14:25:00,86.96,86.97,86.95,86.96,3000.0,60.9687,60.9757,60.9617,60.9687,3000.0
2015-01-07 14:30:00,86.96,86.97,86.95,86.95,4100.0,60.9687,60.9757,60.9617,60.9617,4100.0
2015-01-07 14:35:00,86.95,86.96,86.94,86.96,1200.0,60.9617,60.9687,60.9546,60.9687,1200.0
2015-01-07 14:40:00,86.96,86.97,86.95,86.96,4600.0,60.9687,60.9757,60.9617,60.9687,4600.0
2015-01-07 14:45:00,86.96,86.96,86.96,86.96,300.0,60.9687,60.9687,60.9687,60.9687,300.0
2015-01-07 14:50:00,86.97,86.97,86.96,86.96,2000.0,60.9757,60.9757,60.9687,60.9687,2000.0
2015-01-07 14:55:00,86.96,86.96,86.94,86.95,4100.0,60.9687,60.9687,60.9546,60.9617,4100.0
2015-01-07 15:00:00,86.94,86.95,86.92,86.93,1400.0,60.9546,60.9617,60.9406,60.9476,1400.0
2015-01-07 15:05:00,86.91,86.97,86.91,86.94,4300.0,60.9336,60.9757,60.9336,60.9546,4300.0
2015-01-07 15:10:00,86.92,86.96,86.92,86.95,7400.0,60.9406,60.9687,60.9406,60.9617,7400.0
2015-01-07 15:15:00,86.94,86.96,86.94,86.95,4100.0,60.9546,60.9687,60.9546,60.9617,4100.0
2015-01-07 15:20:00,86.92,86.95,86.92,86.94,400.0,60.9406,60.9617,60.9406,60.9546,400.0
2015-01-07 15:25:00,86.92,87.0,86.88,86.95,93400.0,60.9406,60.9967,60.9126,60.9617,93400.0
2015-01-07 15:30:00,86.94,87.0,86.9,86.9,8900.0,60.9546,60.9967,60.9266,60.9266,8900.0
2015-01-07 15:35:00,86.92,86.96,86.9,86.9,3200.0,60.9406,60.9687,60.9266,60.9266,3200.0
2015-01-07 15:40:00,86.9,86.96,86.9,86.9,9700.0,60.9266,60.9687,60.9266,60.9266,9700.0
2015-01-07 15:45:00,86.9,86.94,86.88,86.89,15000.0,60.9266,60.9546,60.9126,60.9196,15000.0
2015-01-07 15:50:00,86.9,86.94,86.88,86.89,24300.0,60.9266,60.9546,60.9126,60.9196,24300.0
2015-01-07 15:55:00,86.9,86.92,86.85,86.9,11800.0,60.9266,60.9406,60.8915,60.9266,11800.0
2015-01-08 09:30:00,86.74,86.89,86.74,86.82,11500.0,60.8144,60.9196,60.8144,60.8705,11500.0
2015-01-08 09:35:00,86.82,86.87,86.82,86.83,5400.0,60.8705,60.9056,60.8705,60.8775,5400.0
2015-01-08 09:40:00,86.85,86.85,86.83,86.84,5300.0,60.8915,60.8915,60.8775,60.8845,5300.0
2015-01-08 09:45:00,86.84,86.86,86.83,86.83,1100.0,60.8845,60.8986,60.8775,60.8775,1100.0
2015-01-08 09:50:00,86.85,86.88,86.83,86.84,2200.0,60.8915,60.9126,60.8775,60.8845,2200.0
2015-01-08 09:55:00,86.86,86.86,86.83,86.85,2700.0,60.8986,60.8986,60.8775,60.8915,2700.0
2015-01-08 10:00:00,86.85,86.85,86.82,86.82,2600.0,60.8915,60.8915,60.8705,60.8705,2600.0
2015-01-08 10:05:00,86.82,86.84,86.81,86.84,5200.0,60.8705,60.8845,60.8635,60.8845,5200.0
2015-01-08 10:10:00,86.83,86.83,86.8,86.8,20800.0,60.8775,60.8775,60.8565,60.8565,20800.0
2015-01-08 10:15:00,86.79,86.82,86.75,86.79,1700.0,60.8495,60.8705,60.8214,60.8495,1700.0
2015-01-08 10:20:00,86.79,86.84,86.78,86.82,2800.0,60.8495,60.8845,60.8425,60.8705,2800.0
2015-01-08 10:25:00,86.81,86.81,86.8,86.81,100.0,60.8635,60.8635,60.8565,60.8635,100.0
2015-01-08 10:30:00,86.8,86.82,86.78,86.8,5400.0,60.8565,60.8705,60.8425,60.8565,5400.0
2015-01-08 10:35:00,86.81,86.82,86.79,86.82,9000.0,60.8635,60.8705,60.8495,60.8705,9000.0
2015-01-08 10:40:00,86.82,86.84,86.82,86.84,4700.0,60.8705,60.8845,60.8705,60.8845,4700.0
2015-01-08 10:45:00,86.84,86.84,86.83,86.84,400.0,60.8845,60.8845,60.8775,60.8845,400.0
2015-01-08 10:50:00,86.83,86.84,86.83,86.84,1400.0,60.8775,60.8845,60.8775,60.8845,1400.0
2015-01-08 10:55:00,86.84,86.84,86.81,86.83,2100.0,60.8845,60.8845,60.8635,60.8775,2100.0
2015-01-08 11:00:00,86.81,86.83,86.8,86.8,6000.0,60.8635,60.8775,60.8565,60.8565,6000.0
2015-01-08 11:05:00,86.83,86.83,86.8,86.83,800.0,60.8775,60.8775,60.8565,60.8775,800.0
2015-01-08 11:10:00,86.82,86.83,86.8,86.81,2400.0,60.8705,60.8775,60.8565,60.8635,2400.0
2015-01-08 11:15:00,86.81,86.83,86.8,86.83,500.0,60.8635,60.8775,60.8565,60.8775,500.0
2015-01-08 11:20:00,86.83,86.83,86.8,86.83,1800.0,60.8775,60.8775,60.8565,60.8775,1800.0
2015-01-08 11:25:00,86.81,86.85,86.8,86.83,1100.0,60.8635,60.8915,60.8565,60.8775,1100.0
2015-01-08 11:30:00,86.83,86.85,86.83,86.84,2400.0,60.8775,60.8915,60.8775,60.8845,2400.0
2015-01-08 11:35:00,86.82,86.86,86.82,86.86,300.0,60.8705,60.8986,60.8705,60.8986,300.0
2015-01-08 11:40:00,86.86,86.86,86.81,86.86,1200.0,60.8986,60.8986,60.8635,60.8986,1200.0
2015-01-08 11:45:00,86.84,86.84,86.84,86.84,200.0,60.8845,60.8845,60.8845,60.8845,200.0
2015-01-08 11:50:00,86.84,86.95,86.81,86.87,9700.0,60.8845,60.9617,60.8635,60.9056,9700.0
2015-01-08 11:55:00,86.87,86.88,86.85,86.87,800.0,60.9056,60.9126,60.8915,60.9056,800.0
2015-01-08 12:00:00,86.89,86.89,86.85,86.87,1800.0,60.9196,60.9196,60.8915,60.9056,1800.0
2015-01-08 12:05:00,86.87,86.91,86.86,86.87,4900.0,60.9056,60.9336,60.8986,60.9056,4900.0
2015-01-08 12:10:00,86.85,86.88,86.85,86.87,6700.0,60.8915,60.9126,60.8915,60.9056,6700.0
2015-01-08 12:15:00,86.86,86.88,86.86,86.86,1800.0,60.8986,60.9126,60.8986,60.8986,1800.0
2015-01-08 12:20:00,86.86,86.87,86.86,86.86,900.0,60.8986,60.9056,60.8986,60.8986,900.0
2015-01-08 12:25:00,86.86,86.86,86.75,86.82,13400.0,60.8986,60.8986,60.8214,60.8705,13400.0
2015-01-08 12:30:00,86.84,86.85,86.84,86.84,100.0,60.8845,60.8915,60.8845,60.8845,100.0
2015-01-08 12:35:00,86.82,86.86,86.82,86.84,1100.0,60.8705,60.8986,60.8705,60.8845,1100.0
2015-01-08 12:40:00,86.84,86.86,86.81,86.86,1800.0,60.8845,60.8986,60.8635,60.8986,1800.0
2015-01-08 12:45:00,86.85,86.87,86.83,86.87,1400.0,60.8915,60.9056,60.8775,60.9056,1400.0
2015-01-08 12:50:00,86.86,86.88,86.85,86.86,7200.0,60.8986,60.9126,60.8915,60.8986,7200.0
2015-01-08 12:55:00,86.87,86.88,86.85,86.88,4900.0,60.9056,60.9126,60.8915,60.9126,4900.0
2015-01-08 13:00:00,86.86,86.87,86.85,86.85,1800.0,60.8986,60.9056,60.8915,60.8915,1800.0
2015-01-08 13:05:00,86.86,86.88,86.86,86.86,1900.0,60.8986,60.9126,60.8986,60.8986,1900.0
2015-01-08 13:10:00,86.88,86.88,86.85,86.85,2700.0,60.9126,60.9126,60.8915,60.8915,2700.0
2015-01-08 13:15:00,86.85,86.85,86.81,86.84,1400.0,60.8915,60.8915,60.8635,60.8845,1400.0
2015-01-08 13:20:00,86.85,86.85,86.81,86.81,700.0,60.8915,60.8915,60.8635,60.8635,700.0
2015-01-08 13:25:00,86.8,86.81,86.8,86.81,1100.0,60.8565,60.8635,60.8565,60.8635,1100.0
2015-01-08 13:30:00,86.82,86.84,86.8,86.81,1900.0,60.8705,60.8845,60.8565,60.8635,1900.0
2015-01-08 13:35:00,86.84,86.86,86.8,86.8,150000.0,60.8845,60.8986,60.8565,60.8565,150000.0
2015-01-08 13:40:00,86.8,86.86,86.8,86.85,1100.0,60.8565,60.8986,60.8565,60.8915,1100.0
2015-01-08 13:45:00,86.86,86.86,86.83,86.86,700.0,60.8986,60.8986,60.8775,60.8986,700.0
2015-01-08 13:50:00,86.85,86.86,86.83,86.86,2100.0,60.8915,60.8986,60.8775,60.8986,2100.0
2015-01-08 13:55:00,86.86,86.86,86.86,86.86,200.0,60.8986,60.8986,60.8986,60.8986,200.0
2015-01-08 14:00:00,86.83,86.86,86.83,86.86,800.0,60.8775,60.8986,60.8775,60.8986,800.0
2015-01-08 14:05:00,86.85,86.86,86.85,86.86,1500.0,60.8915,60.8986,60.8915,60.8986,1500.0
2015-01-08 14:10:00,86.85,86.86,86.81,86.82,7300.0,60.8915,60.8986,60.8635,60.8705,7300.0
2015-01-08 14:15:00,86.84,86.84,86.8,86.82,2200.0,60.8845,60.8845,60.8565,60.8705,2200.0
2015-01-08 14:20:00,86.8,86.84,86.8,86.83,1700.0,60.8565,60.8845,60.8565,60.8775,1700.0
2015-01-08 14:25:00,86.84,86.85,86.84,86.85,800.0,60.8845,60.8915,60.8845,60.8915,800.0
2015-01-08 14:30:00,86.85,86.85,86.82,86.83,500.0,60.8915,60.8915,60.8705,60.8775,500.0
2015-01-08 14:35:00,86.86,86.86,86.83,86.85,2800.0,60.8986,60.8986,60.8775,60.8915,2800.0
2015-01-08 14:40:00,86.86,86.89,86.85,86.89,1500.0,60.8986,60.9196,60.8915,60.9196,1500.0
2015-01-08 14:45:00,86.89,86.89,86.85,86.87,1500.0,60.9196,60.9196,60.8915,60.9056,1500.0
2015-01-08 14:50:00,86.86,86.98,86.85,86.89,4600.0,60.8986,60.9827,60.8915,60.9196,4600.0
2015-01-08 14:55:00,86.93,86.94,86.88,86.9,8000.0,60.9476,60.9546,60.9126,60.9266,8000.0
2015-01-08 15:00:00,86.89,86.89,86.8,86.83,7300.0,60.9196,60.9196,60.8565,60.8775,7300.0
2015-01-08 15:05:00,86.83,86.85,86.81,86.84,2600.0,60.8775,60.8915,60.8635,60.8845,2600.0
2015-01-08 15:10:00,86.8,86.86,86.8,86.85,2100.0,60.8565,60.8986,60.8565,60.8915,2100.0
2015-01-08 15:15:00,86.84,86.86,86.8,86.85,1700.0,60.8845,60.8986,60.8565,60.8915,1700.0
2015-01-08 15:20:00,86.86,86.86,86.8,86.81,1600.0,60.8986,60.8986,60.8565,60.8635,1600.0
2015-01-08 15:25:00,86.86,86.86,86.83,86.84,1400.0,60.8986,60.8986,60.8775,60.8845,1400.0
2015-01-08 15:30:00,86.84,86.86,86.8,86.82,2000.0,60.8845,60.8986,60.8565,60.8705,2000.0
2015-01-08 15:35:00,86.84,86.86,86.82,86.82,4600.0,60.8845,60.8986,60.8705,60.8705,4600.0
2015-01-08 15:40:00,86.82,86.83,86.82,86.82,5600.0,60.8705,60.8775,60.8705,60.8705,5600.0
2015-01-08 15:45:00,86.83,86.9,86.82,86.9,8600.0,60.8775,60.9266,60.8705,60.9266,8600.0
2015-01-08 15:50:00,86.81,86.88,86.8,86.82,5600.0,60.8635,60.9126,60.8565,60.8705,5600.0
2015-01-08 15:55:00,86.82,86.87,86.74,86.76,84700.0,60.8705,60.9056,60.8144,60.8284,84700.0
2015-01-09 09:30:00,87.0,87.06,86.95,87.06,9900.0,60.9967,61.0388,60.9617,61.0388,9900.0
2015-01-09 09:35:00,87.03,87.04,86.96,86.99,5800.0,61.0177,61.0248,60.9687,60.9897,5800.0
2015-01-09 09:40:00,86.99,86.99,86.99,86.99,0.0,60.9897,60.9897,60.9897,60.9897,0.0
2015-01-09 09:45:00,86.95,87.04,86.9,86.95,2400.0,60.9617,61.0248,60.9266,60.9617,2400.0
2015-01-09 09:50:00,86.88,87.04,86.88,87.04,200.0,60.9126,61.0248,60.9126,61.0248,200.0
2015-01-09 09:55:00,86.93,86.93,86.89,86.89,300.0,60.9476,60.9476,60.9196,60.9196,300.0
2015-01-09 10:00:00,86.89,86.89,86.89,86.89,0.0,60.9196,60.9196,60.9196,60.9196,0.0
2015-01-09 10:05:00,86.93,86.93,86.92,86.93,300.0,60.9476,60.9476,60.9406,60.9476,300.0
2015-01-09 10:10:00,86.9,86.9,86.9,86.9,300.0,60.9266,60.9266,60.9266,60.9266,300.0
2015-01-09 10:15:00,86.94,86.94,86.93,86.94,100.0,60.9546,60.9546,60.9476,60.9546,100.0
2015-01-09 10:20:00,86.94,86.96,86.89,86.89,600.0,60.9546,60.9687,60.9196,60.9196,600.0
2015-01-09 10:25:00,86.99,87.01,86.87,86.92,10200.0,60.9897,61.0037,60.9056,60.9406,10200.0
2015-01-09 10:30:00,86.92,86.95,86.92,86.95,2400.0,60.9406,60.9617,60.9406,60.9617,2400.0
2015-01-09 10:35:00,86.97,86.99,86.96,86.99,200.0,60.9757,60.9897,60.9687,60.9897,200.0
2015-01-09 10:40:00,87.0,87.02,86.99,87.0,1000.0,60.9967,61.0107,60.9897,60.9967,1000.0
2015-01-09 10:45:00,87.08,87.08,87.04,87.04,400.0,61.0528,61.0528,61.0248,61.0248,400.0
2015-01-09 10:50:00,87.09,87.13,87.05,87.05,22100.0,61.0598,61.0879,61.0318,61.0318,22100.0
2015-01-09 10:55:00,87.04,87.08,87.04,87.07,1100.0,61.0248,61.0528,61.0248,61.0458,1100.0
2015-01-09 11:00:00,87.1,87.1,87.05,87.05,1400.0,61.0668,61.0668,61.0318,61.0318,1400.0
2015-01-09 11:05:00,87.05,87.05,87.05,87.05,100.0,61.0318,61.0318,61.0318,61.0318,100.0
2015-01-09 11:10:00,87.09,87.1,87.05,87.06,4100.0,61.0598,61.0668,61.0318,61.0388,4100.0
2015-01-09 11:15:00,87.07,87.1,87.07,87.09,1100.0,61.0458,61.0668,61.0458,61.0598,1100.0
2015-01-09 11:20:00,87.09,87.1,87.07,87.08,3800.0,61.0598,61.0668,61.0458,61.0528,3800.0
2015-01-09 11:25:00,87.08,87.14,87.08,87.09,2500.0,61.0528,61.0949,61.0528,61.0598,2500.0
2015-01-09 11:30:00,87.13,87.16,87.08,87.15,6100.0,61.0879,61.1089,61.0528,61.1019,6100.0
2015-01-09 11:35:00,87.14,87.14,87.08,87.12,2400.0,61.0949,61.0949,61.0528,61.0808,2400.0
2015-01-09 11:40:00,87.11,87.14,87.09,87.14,2100.0,61.0738,61.0949,61.0598,61.0949,2100.0
2015-01-09 11:45:00,87.16,87.17,87.14,87.17,2100.0,61.1089,61.1159,61.0949,61.1159,2100.0
2015-01-09 11:50:00,87.11,87.18,87.11,87.12,3000.0,61.0738,61.1229,61.0738,61.0808,3000.0
2015-01-09 11:55:00,87.12,87.18,87.12,87.18,1500.0,61.0808,61.1229,61.0808,61.1229,1500.0
2015-01-09 12:00:00,87.16,87.17,87.11,87.11,14000.0,61.1089,61.1159,61.0738,61.0738,14000.0
2015-01-09 12:05:00,87.13,87.16,87.12,87.16,1200.0,61.0879,61.1089,61.0808,61.1089,1200.0
2015-01-09 12:10:00,87.13,87.16,87.12,87.16,1900.0,61.0879,61.1089,61.0808,61.1089,1900.0
2015-01-09 12:15:00,87.16,87.16,87.15,87.16,200.0,61.1089,61.1089,61.1019,61.1089,200.0
2015-01-09 12:20:00,87.13,87.15,87.13,87.14,600.0,61.0879,61.1019,61.0879,61.0949,600.0
2015-01-09 12:25:00,87.14,87.18,87.14,87.17,500.0,61.0949,61.1229,61.0949,61.1159,500.0
2015-01-09 12:30:00,87.15,87.18,87.15,87.18,1600.0,61.1019,61.1229,61.1019,61.1229,1600.0
2015-01-09 12:35:00,87.16,87.18,87.15,87.17,300.0,61.1089,61.1229,61.1019,61.1159,300.0
2015-01-09 12:40:00,87.15,87.17,87.15,87.17,300.0,61.1019,61.1159,61.1019,61.1159,300.0
2015-01-09 12:45:00,87.15,87.16,87.14,87.16,300.0,61.1019,61.1089,61.0949,61.1089,300.0
2015-01-09 12:50:00,87.13,87.14,87.11,87.14,300.0,61.0879,61.0949,61.0738,61.0949,300.0
2015-01-09 12:55:00,87.14,87.16,87.13,87.16,1300.0,61.0949,61.1089,61.0879,61.1089,1300.0
2015-01-09 13:00:00,87.15,87.19,87.14,87.19,1100.0,61.1019,61.1299,61.0949,61.1299,1100.0
2015-01-09 13:05:00,87.19,87.19,87.18,87.19,100.0,61.1299,61.1299,61.1229,61.1299,100.0
2015-01-09 13:10:00,87.2,87.2,87.12,87.18,1100.0,61.1369,61.1369,61.0808,61.1229,1100.0
2015-01-09 13:15:00,87.17,87.17,87.12,87.12,3000.0,61.1159,61.1159,61.0808,61.0808,3000.0
2015-01-09 13:20:00,87.15,87.16,87.15,87.15,300.0,61.1019,61.1089,61.1019,61.1019,300.0
2015-01-09 13:25:00,87.12,87.15,87.12,87.15,1200.0,61.0808,61.1019,61.0808,61.1019,1200.0
2015-01-09 13:30:00,87.16,87.16,87.12,87.16,4200.0,61.1089,61.1089,61.0808,61.1089,4200.0
2015-01-09 13:35:00,87.14,87.15,87.12,87.12,400.0,61.0949,61.1019,61.0808,61.0808,400.0
2015-01-09 13:40:00,87.15,87.15,87.11,87.11,600.0,61.1019,61.1019,61.0738,61.0738,600.0
2015-01-09 13:45:00,87.1,87.14,87.1,87.14,600.0,61.0668,61.0949,61.0668,61.0949,600.0
2015-01-09 13:50:00,87.11,87.14,87.08,87.11,1400.0,61.0738,61.0949,61.0528,61.0738,1400.0
2015-01-09 13:55:00,87.11,87.12,87.1,87.12,200.0,61.0738,61.0808,61.0668,61.0808,200.0
2015-01-09 14:00:00,87.11,87.12,87.08,87.12,800.0,61.0738,61.0808,61.0528,61.0808,800.0
2015-01-09 14:05:00,87.09,87.11,87.08,87.08,1400.0,61.0598,61.0738,61.0528,61.0528,1400.0
2015-01-09 14:10:00,87.12,87.12,87.06,87.06,5500.0,61.0808,61.0808,61.0388,61.0388,5500.0
2015-01-09 14:15:00,87.0,87.11,87.0,87.07,1500.0,60.9967,61.0738,60.9967,61.0458,1500.0
2015-01-09 14:20:00,87.07,87.07,87.07,87.07,0.0,61.0458,61.0458,61.0458,61.0458,0.0
2015-01-09 14:25:00,87.0,87.05,87.0,87.03,1700.0,60.9967,61.0318,60.9967,61.0177,1700.0
2015-01-09 14:30:00,87.04,87.1,87.02,87.1,1100.0,61.0248,61.0668,61.0107,61.0668,1100.0
2015-01-09 14:35:00,87.1,87.1,87.07,87.08,2400.0,61.0668,61.0668,61.0458,61.0528,2400.0
2015-01-09 14:40:00,87.09,87.1,87.07,87.1,1900.0,61.0598,61.0668,61.0458,61.0668,1900.0
2015-01-09 14:45:00,87.06,87.12,87.06,87.1,1200.0,61.0388,61.0808,61.0388,61.0668,1200.0
2015-01-09 14:50:00,87.12,87.12,87.07,87.11,500.0,61.0808,61.0808,61.0458,61.0738,500.0
2015-01-09 14:55:00,87.07,87.07,87.0,87.0,2800.0,61.0458,61.0458,60.9967,60.9967,2800.0
2015-01-09 15:00:00,87.08,87.08,87.0,87.04,1400.0,61.0528,61.0528,60.9967,61.0248,1400.0
2015-01-09 15:05:00,87.0,87.07,87.0,87.07,700.0,60.9967,61.0458,60.9967,61.0458,700.0
2015-01-09 15:10:00,87.06,87.07,87.05,87.06,2000.0,61.0388,61.0458,61.0318,61.0388,2000.0
2015-01-09 15:15:00,87.04,87.08,87.01,87.01,2000.0,61.0248,61.0528,61.0037,61.0037,2000.0
2015-01-09 15:20:00,87.07,87.07,87.01,87.03,1100.0,61.0458,61.0458,61.0037,61.0177,1100.0
2015-01-09 15:25:00,87.06,87.07,87.02,87.04,1000.0,61.0388,61.0458,61.0107,61.0248,1000.0
2015-01-09 15:30:00,87.02,87.06,87.02,87.06,1600.0,61.0107,61.0388,61.0107,61.0388,1600.0
2015-01-09 15:35:00,87.06,87.06,87.02,87.06,700.0,61.0388,61.0388,61.0107,61.0388,700.0
2015-01-09 15:40:00,87.03,87.1,87.02,87.05,2400.0,61.0177,61.0668,61.0107,61.0318,2400.0
2015-01-09 15:45:00,87.08,87.08,87.04,87.08,2500.0,61.0528,61.0528,61.0248,61.0528,2500.0
2015-01-09 15:50:00,87.05,87.06,87.04,87.04,1000.0,61.0318,61.0388,61.0248,61.0248,1000.0
2015-01-09 15:55:00,87.07,87.11,87.03,87.07,2400.0,61.0458,61.0738,61.0177,61.0458,2400.0
2015-01-12 09:30:00,87.19,87.22,87.09,87.09,10600.0,61.1299,61.151,61.0598,61.0598,10600.0
2015-01-12 09:35:00,87.11,87.19,87.11,87.19,800.0,61.0738,61.1299,61.0738,61.1299,800.0
2015-01-12 09:40:00,87.22,87.25,87.14,87.23,1800.0,61.151,61.172,61.0949,61.158,1800.0
2015-01-12 09:45:00,87.24,87.25,87.23,87.24,1200.0,61.165,61.172,61.158,61.165,1200.0
2015-01-12 09:50:00,87.24,87.25,87.21,87.23,1300.0,61.165,61.172,61.1439,61.158,1300.0
2015-01-12 09:55:00,87.23,87.23,87.23,87.23,0.0,61.158,61.158,61.158,61.158,0.0
2015-01-12 10:00:00,87.23,87.23,87.23,87.23,0.0,61.158,61.158,61.158,61.158,0.0
2015-01-12 10:05:00,87.21,87.22,87.2,87.22,500.0,61.1439,61.151,61.1369,61.151,500.0
2015-01-12 10:10:00,87.19,87.23,87.19,87.23,3100.0,61.1299,61.158,61.1299,61.158,3100.0
2015-01-12 10:15:00,87.24,87.24,87.17,87.19,3500.0,61.165,61.165,61.1159,61.1299,3500.0
2015-01-12 10:20:00,87.21,87.21,87.19,87.21,3900.0,61.1439,61.1439,61.1299,61.1439,3900.0
2015-01-12 10:25:00,87.2,87.2,87.2,87.2,100.0,61.1369,61.1369,61.1369,61.1369,100.0
2015-01-12 10:30:00,87.21,87.29,87.2,87.29,4700.0,61.1439,61.2,61.1369,61.2,4700.0
2015-01-12 10:35:00,87.26,87.26,87.26,87.26,800.0,61.179,61.179,61.179,61.179,800.0
2015-01-12 10:40:00,87.25,87.25,87.24,87.25,1000.0,61.172,61.172,61.165,61.172,1000.0
2015-01-12 10:45:00,87.22,87.3,87.22,87.26,2900.0,61.151,61.207,61.151,61.179,2900.0
2015-01-12 10:50:00,87.23,87.27,87.22,87.27,300.0,61.158,61.186,61.151,61.186,300.0
2015-01-12 10:55:00,87.23,87.26,87.2,87.26,900.0,61.158,61.179,61.1369,61.179,900.0
2015-01-12 11:00:00,87.19,87.23,87.18,87.19,800.0,61.1299,61.158,61.1229,61.1299,800.0
2015-01-12 11:05:00,87.24,87.27,87.12,87.27,2100.0,61.165,61.186,61.0808,61.186,2100.0
2015-01-12 11:10:00,87.26,87.27,87.15,87.15,5400.0,61.179,61.186,61.1019,61.1019,5400.0
2015-01-12 11:15:00,87.25,87.25,87.21,87.23,3300.0,61.172,61.172,61.1439,61.158,3300.0
2015-01-12 11:20:00,87.15,87.21,87.15,87.21,1100.0,61.1019,61.1439,61.1019,61.1439,1100.0
2015-01-12 11:25:00,87.24,87.24,87.18,87.18,300.0,61.165,61.165,61.1229,61.1229,300.0
2015-01-12 11:30:00,87.21,87.26,87.16,87.23,1600.0,61.1439,61.179,61.1089,61.158,1600.0
2015-01-12 11:35:00,87.25,87.25,87.12,87.19,52100.0,61.172,61.172,61.0808,61.1299,52100.0
2015-01-12 11:40:00,87.21,87.21,87.18,87.18,4500.0,61.1439,61.1439,61.1229,61.1229,4500.0
2015-01-12 11:45:00,87.22,87.24,87.13,87.21,2600.0,61.151,61.165,61.0879,61.1439,2600.0
2015-01-12 11:50:00,87.22,87.23,87.19,87.2,5900.0,61.151,61.158,61.1299,61.1369,5900.0
2015-01-12 11:55:00,87.23,87.23,87.19,87.23,3300.0,61.158,61.158,61.1299,61.158,3300.0
2015-01-12 12:00:00,87.23,87.23,87.23,87.23,0.0,61.158,61.158,61.158,61.158,0.0
2015-01-12 12:05:00,87.18,87.23,87.15,87.23,900.0,61.1229,61.158,61.1019,61.158,900.0
2015-01-12 12:10:00,87.23,87.24,87.2,87.24,3100.0,61.158,61.165,61.1369,61.165,3100.0
2015-01-12 12:15:00,87.24,87.24,87.24,87.24,0.0,61.165,61.165,61.165,61.165,0.0
2015-01-12 12:20:00,87.24,87.24,87.23,87.24,300.0,61.165,61.165,61.158,61.165,300.0
2015-01-12 12:25:00,87.2,87.26,87.2,87.25,2300.0,61.1369,61.179,61.1369,61.172,2300.0
2015-01-12 12:30:00,87.18,87.25,87.18,87.24,400.0,61.1229,61.172,61.1229,61.165,400.0
2015-01-12 12:35:00,87.24,87.24,87.21,87.24,9900.0,61.165,61.165,61.1439,61.165,9900.0
2015-01-12 12:40:00,87.23,87.23,87.19,87.19,300.0,61.158,61.158,61.1299,61.1299,300.0
2015-01-12 12:45:00,87.21,87.23,87.2,87.2,400.0,61.1439,61.158,61.1369,61.1369,400.0
2015-01-12 12:50:00,87.22,87.23,87.2,87.2,800.0,61.151,61.158,61.1369,61.1369,800.0
2015-01-12 12:55:00,87.23,87.23,87.21,87.21,700.0,61.158,61.158,61.1439,61.1439,700.0
2015-01-12 13:00:00,87.23,87.24,87.22,87.23,500.0,61.158,61.165,61.151,61.158,500.0
2015-01-12 13:05:00,87.24,87.25,87.23,87.25,900.0,61.165,61.172,61.158,61.172,900.0
2015-01-12 13:10:00,87.26,87.27,87.24,87.24,1600.0,61.179,61.186,61.165,61.165,1600.0
2015-01-12 13:15:00,87.26,87.27,87.25,87.27,4200.0,61.179,61.186,61.172,61.186,4200.0
2015-01-12 13:20:00,87.29,87.34,87.25,87.32,3000.0,61.2,61.2351,61.172,61.2211,3000.0
2015-01-12 13:25:00,87.3,87.3,87.27,87.27,1000.0,61.207,61.207,61.186,61.186,1000.0
2015-01-12 13:30:00,87.27,87.28,87.26,87.28,2400.0,61.186,61.193,61.179,61.193,2400.0
2015-01-12 13:35:00,87.27,87.27,87.27,87.27,200.0,61.186,61.186,61.186,61.186,200.0
2015-01-12 13:40:00,87.26,87.28,87.25,87.25,2800.0,61.179,61.193,61.172,61.172,2800.0
2015-01-12 13:45:00,87.25,87.31,87.24,87.28,1600.0,61.172,61.2141,61.165,61.193,1600.0
2015-01-12 13:50:00,87.24,87.28,87.24,87.28,1900.0,61.165,61.193,61.165,61.193,1900.0
2015-01-12 13:55:00,87.25,87.31,87.25,87.31,400.0,61.172,61.2141,61.172,61.2141,400.0
2015-01-12 14:00:00,87.28,87.28,87.26,87.28,600.0,61.193,61.193,61.179,61.193,600.0
2015-01-12 14:05:00,87.28,87.28,87.24,87.24,1100.0,61.193,61.193,61.165,61.165,1100.0
2015-01-12 14:10:00,87.25,87.31,87.23,87.27,4400.0,61.172,61.2141,61.158,61.186,4400.0
2015-01-12 14:15:00,87.28,87.29,87.23,87.27,2700.0,61.193,61.2,61.158,61.186,2700.0
2015-01-12 14:20:00,87.24,87.3,87.23,87.23,6000.0,61.165,61.207,61.158,61.158,6000.0
2015-01-12 14:25:00,87.28,87.29,87.23,87.24,600.0,61.193,61.2,61.158,61.165,600.0
2015-01-12 14:30:00,87.23,87.25,87.21,87.25,13200.0,61.158,61.172,61.1439,61.172,13200.0
2015-01-12 14:35:00,87.23,87.24,87.22,87.24,1700.0,61.158,61.165,61.151,61.165,1700.0
2015-01-12 14:40:00,87.23,87.25,87.22,87.23,2400.0,61.158,61.172,61.151,61.158,2400.0
2015-01-12 14:45:00,87.23,87.26,87.23,87.26,6900.0,61.158,61.179,61.158,61.179,6900.0
2015-01-12 14:50:00,87.23,87.27,87.2,87.27,1700.0,61.158,61.186,61.1369,61.186,1700.0
2015-01-12 14:55:00,87.26,87.28,87.22,87.22,2800.0,61.179,61.193,61.151,61.151,2800.0
2015-01-12 15:00:00,87.22,87.29,87.22,87.23,2400.0,61.151,61.2,61.151,61.158,2400.0
2015-01-12 15:05:00,87.28,87.29,87.16,87.16,5600.0,61.193,61.2,61.1089,61.1089,5600.0
2015-01-12 15:10:00,87.18,87.24,87.18,87.22,3300.0,61.1229,61.165,61.1229,61.151,3300.0
2015-01-12 15:15:00,87.21,87.22,87.18,87.2,7600.0,61.1439,61.151,61.1229,61.1369,7600.0
2015-01-12 15:20:00,87.18,87.24,87.17,87.21,11200.0,61.1229,61.165,61.1159,61.1439,11200.0
2015-01-12 15:25:00,87.22,87.23,87.21,87.22,900.0,61.151,61.158,61.1439,61.151,900.0
2015-01-12 15:30:00,87.21,87.24,87.17,87.18,1900.0,61.1439,61.165,61.1159,61.1229,1900.0
2015-01-12 15:35:00,87.16,87.24,87.16,87.2,2200.0,61.1089,61.165,61.1089,61.1369,2200.0
2015-01-12 15:40:00,87.19,87.27,87.17,87.27,21200.0,61.1299,61.186,61.1159,61.186,21200.0
2015-01-12 15:45:00,87.19,87.24,87.19,87.23,4900.0,61.1299,61.165,61.1299,61.158,4900.0
2015-01-12 15:50:00,87.2,87.24,87.19,87.2,2300.0,61.1369,61.165,61.1299,61.1369,2300.0
2015-01-12 15:55:00,87.2,87.22,87.16,87.2,9100.0,61.1369,61.151,61.1089,61.1369,9100.0
2015-01-13 09:30:00,87.18,87.29,87.06,87.06,31500.0,61.1229,61.2,61.0388,61.0388,31500.0
2015-01-13 09:35:00,87.09,87.1,87.06,87.08,2000.0,61.0598,61.0668,61.0388,61.0528,2000.0
2015-01-13 09:40:00,87.08,87.09,87.05,87.08,6700.0,61.0528,61.0598,61.0318,61.0528,6700.0
2015-01-13 09:45:00,87.09,87.16,87.05,87.08,18200.0,61.0598,61.1089,61.0318,61.0528,18200.0
2015-01-13 09:50:00,87.17,87.17,87.07,87.07,6300.0,61.1159,61.1159,61.0458,61.0458,6300.0
2015-01-13 09:55:00,87.1,87.15,87.09,87.15,600.0,61.0668,61.1019,61.0598,61.1019,600.0
2015-01-13 10:00:00,87.09,87.15,87.07,87.07,6400.0,61.0598,61.1019,61.0458,61.0458,6400.0
2015-01-13 10:05:00,87.07,87.08,87.06,87.06,5000.0,61.0458,61.0528,61.0388,61.0388,5000.0
2015-01-13 10:10:00,87.11,87.13,87.08,87.12,900.0,61.0738,61.0879,61.0528,61.0808,900.0
2015-01-13 10:15:00,87.08,87.08,87.08,87.08,1500.0,61.0528,61.0528,61.0528,61.0528,1500.0
2015-01-13 10:20:00,87.12,87.14,87.08,87.08,900.0,61.0808,61.0949,61.0528,61.0528,900.0
2015-01-13 10:25:00,87.08,87.18,87.07,87.14,5000.0,61.0528,61.1229,61.0458,61.0949,5000.0
2015-01-13 10:30:00,87.14,87.14,87.13,87.14,1500.0,61.0949,61.0949,61.0879,61.0949,1500.0
2015-01-13 10:35:00,87.14,87.14,87.1,87.1,3300.0,61.0949,61.0949,61.0668,61.0668,3300.0
2015-01-13 10:40:00,87.08,87.1,87.07,87.1,6900.0,61.0528,61.0668,61.0458,61.0668,6900.0
2015-01-13 10:45:00,87.11,87.11,87.09,87.11,400.0,61.0738,61.0738,61.0598,61.0738,400.0
2015-01-13 10:50:00,87.1,87.11,87.1,87.11,1100.0,61.0668,61.0738,61.0668,61.0738,1100.0
2015-01-13 10:55:00,87.1,87.11,87.09,87.09,8600.0,61.0668,61.0738,61.0598,61.0598,8600.0
2015-01-13 11:00:00,87.1,87.1,87.05,87.06,5400.0,61.0668,61.0668,61.0318,61.0388,5400.0
2015-01-13 11:05:00,87.07,87.1,87.06,87.08,33200.0,61.0458,61.0668,61.0388,61.0528,33200.0
2015-01-13 11:10:00,87.1,87.1,87.03,87.08,16800.0,61.0668,61.0668,61.0177,61.0528,16800.0
2015-01-13 11:15:00,87.09,87.12,87.05,87.07,14300.0,61.0598,61.0808,61.0318,61.0458,14300.0
2015-01-13 11:20:00,87.08,87.14,87.07,87.14,7800.0,61.0528,61.0949,61.0458,61.0949,7800.0
2015-01-13 11:25:00,87.14,87.14,87.14,87.14,0.0,61.0949,61.0949,61.0949,61.0949,0.0
2015-01-13 11:30:00,87.11,87.14,87.11,87.12,1400.0,61.0738,61.0949,61.0738,61.0808,1400.0
2015-01-13 11:35:00,87.12,87.13,87.11,87.13,1600.0,61.0808,61.0879,61.0738,61.0879,1600.0
2015-01-13 11:40:00,87.13,87.14,87.12,87.14,8100.0,61.0879,61.0949,61.0808,61.0949,8100.0
2015-01-13 11:45:00,87.13,87.14,87.11,87.13,7600.0,61.0879,61.0949,61.0738,61.0879,7600.0
2015-01-13 11:50:00,87.13,87.14,87.12,87.13,2500.0,61.0879,61.0949,61.0808,61.0879,2500.0
2015-01-13 11:55:00,87.13,87.2,87.13,87.19,2900.0,61.0879,61.1369,61.0879,61.1299,2900.0
2015-01-13 12:00:00,87.17,87.17,87.17,87.17,100.0,61.1159,61.1159,61.1159,61.1159,100.0
2015-01-13 12:05:00,87.19,87.19,87.12,87.16,15500.0,61.1299,61.1299,61.0808,61.1089,15500.0
2015-01-13 12:10:00,87.15,87.18,87.14,87.15,7800.0,61.1019,61.1229,61.0949,61.1019,7800.0
2015-01-13 12:15:00,87.18,87.18,87.15,87.15,4400.0,61.1229,61.1229,61.1019,61.1019,4400.0
2015-01-13 12:20:00,87.15,87.17,87.15,87.15,1300.0,61.1019,61.1159,61.1019,61.1019,1300.0
2015-01-13 12:25:00,87.17,87.18,87.12,87.14,21700.0,61.1159,61.1229,61.0808,61.0949,21700.0
2015-01-13 12:30:00,87.14,87.17,87.14,87.16,18900.0,61.0949,61.1159,61.0949,61.1089,18900.0
2015-01-13 12:35:00,87.16,87.17,87.15,87.16,2400.0,61.1089,61.1159,61.1019,61.1089,2400.0
2015-01-13 12:40:00,87.15,87.15,87.15,87.15,100.0,61.1019,61.1019,61.1019,61.1019,100.0
2015-01-13 12:45:00,87.15,87.15,87.12,87.14,1700.0,61.1019,61.1019,61.0808,61.0949,1700.0
2015-01-13 12:50:00,87.16,87.16,87.15,87.16,1600.0,61.1089,61.1089,61.1019,61.1089,1600.0
2015-01-13 12:55:00,87.15,87.16,87.14,87.16,300.0,61.1019,61.1089,61.0949,61.1089,300.0
2015-01-13 13:00:00,87.16,87.17,87.13,87.14,1500.0,61.1089,61.1159,61.0879,61.0949,1500.0
2015-01-13 13:05:00,87.15,87.16,87.14,87.16,1500.0,61.1019,61.1089,61.0949,61.1089,1500.0
2015-01-13 13:10:00,87.14,87.14,87.13,87.14,800.0,61.0949,61.0949,61.0879,61.0949,800.0
2015-01-13 13:15:00,87.15,87.19,87.13,87.19,47200.0,61.1019,61.1299,61.0879,61.1299,47200.0
2015-01-13 13:20:00,87.19,87.22,87.14,87.15,30800.0,61.1299,61.151,61.0949,61.1019,30800.0
2015-01-13 13:25:00,87.2,87.25,87.15,87.19,3000.0,61.1369,61.172,61.1019,61.1299,3000.0
2015-01-13 13:30:00,87.2,87.25,87.13,87.18,7200.0,61.1369,61.172,61.0879,61.1229,7200.0
2015-01-13 13:35:00,87.22,87.22,87.19,87.19,1100.0,61.151,61.151,61.1299,61.1299,1100.0
2015-01-13 13:40:00,87.22,87.26,87.19,87.26,9000.0,61.151,61.179,61.1299,61.179,9000.0
2015-01-13 13:45:00,87.26,87.3,87.22,87.25,8100.0,61.179,61.207,61.151,61.172,8100.0
2015-01-13 13:50:00,87.27,87.37,87.25,87.33,5200.0,61.186,61.2561,61.172,61.2281,5200.0
2015-01-13 13:55:00,87.36,87.36,87.31,87.31,5300.0,61.2491,61.2491,61.2141,61.2141,5300.0
2015-01-13 14:00:00,87.31,87.32,87.24,87.31,6900.0,61.2141,61.2211,61.165,61.2141,6900.0
2015-01-13 14:05:00,87.29,87.3,87.24,87.27,2200.0,61.2,61.207,61.165,61.186,2200.0
2015-01-13 14:10:00,87.27,87.29,87.26,87.27,6800.0,61.186,61.2,61.179,61.186,6800.0
2015-01-13 14:15:00,87.27,87.29,87.27,87.28,9500.0,61.186,61.2,61.186,61.193,9500.0
2015-01-13 14:20:00,87.28,87.38,87.28,87.29,6900.0,61.193,61.2631,61.193,61.2,6900.0
2015-01-13 14:25:00,87.32,87.32,87.27,87.27,15100.0,61.2211,61.2211,61.186,61.186,15100.0
2015-01-13 14:30:00,87.27,87.37,87.26,87.27,23500.0,61.186,61.2561,61.179,61.186,23500.0
2015-01-13 14:35:00,87.29,87.33,87.26,87.26,1300.0,61.2,61.2281,61.179,61.179,1300.0
2015-01-13 14:40:00,87.27,87.28,87.23,87.23,2300.0,61.186,61.193,61.158,61.158,2300.0
2015-01-13 14:45:00,87.25,87.25,87.21,87.24,4100.0,61.172,61.172,61.1439,61.165,4100.0
2015-01-13 14:50:00,87.21,87.24,87.21,87.24,400.0,61.1439,61.165,61.1439,61.165,400.0
2015-01-13 14:55:00,87.21,87.23,87.21,87.23,1400.0,61.1439,61.158,61.1439,61.158,1400.0
2015-01-13 15:00:00,87.23,87.23,87.21,87.22,1000.0,61.158,61.158,61.1439,61.151,1000.0
2015-01-13 15:05:00,87.22,87.24,87.21,87.22,9500.0,61.151,61.165,61.1439,61.151,9500.0
2015-01-13 15:10:00,87.22,87.28,87.21,87.24,1000.0,61.151,61.193,61.1439,61.165,1000.0
2015-01-13 15:15:00,87.25,87.27,87.25,87.25,1800.0,61.172,61.186,61.172,61.172,1800.0
2015-01-13 15:20:00,87.26,87.29,87.25,87.25,17400.0,61.179,61.2,61.172,61.172,17400.0
2015-01-13 15:25:00,87.25,87.27,87.25,87.26,1000.0,61.172,61.186,61.172,61.179,1000.0
2015-01-13 15:30:00,87.27,87.27,87.15,87.16,6900.0,61.186,61.186,61.1019,61.1089,6900.0
2015-01-13 15:35:00,87.15,87.21,87.15,87.17,11400.0,61.1019,61.1439,61.1019,61.1159,11400.0
2015-01-13 15:40:00,87.17,87.22,87.12,87.18,5400.0,61.1159,61.151,61.0808,61.1229,5400.0
2015-01-13 15:45:00,87.2,87.21,87.13,87.16,2200.0,61.1369,61.1439,61.0879,61.1089,2200.0
2015-01-13 15:50:00,87.19,87.21,87.14,87.19,3400.0,61.1299,61.1439,61.0949,61.1299,3400.0
2015-01-13 15:55:00,87.19,87.24,87.12,87.12,6400.0,61.1299,61.165,61.0808,61.0808,6400.0
2015-01-14 09:30:00,87.51,87.61,87.43,87.48,12300.0,61.3543,61.4244,61.2982,61.3332,12300.0
2015-01-14 09:35:00,87.51,87.57,87.46,87.48,11800.0,61.3543,61.3963,61.3192,61.3332,11800.0
2015-01-14 09:40:00,87.5,87.51,87.44,87.44,1500.0,61.3473,61.3543,61.3052,61.3052,1500.0
2015-01-14 09:45:00,87.46,87.47,87.35,87.46,1200.0,61.3192,61.3262,61.2421,61.3192,1200.0
2015-01-14 09:50:00,87.5,87.5,87.49,87.5,100.0,61.3473,61.3473,61.3403,61.3473,100.0
2015-01-14 09:55:00,87.45,87.46,87.38,87.45,1200.0,61.3122,61.3192,61.2631,61.3122,1200.0
2015-01-14 10:00:00,87.45,87.46,87.4,87.43,500.0,61.3122,61.3192,61.2772,61.2982,500.0
2015-01-14 10:05:00,87.49,87.5,87.38,87.46,1600.0,61.3403,61.3473,61.2631,61.3192,1600.0
2015-01-14 10:10:00,87.44,87.47,87.32,87.44,7400.0,61.3052,61.3262,61.2211,61.3052,7400.0
2015-01-14 10:15:00,87.38,87.44,87.37,87.42,8600.0,61.2631,61.3052,61.2561,61.2912,8600.0
2015-01-14 10:20:00,87.38,87.42,87.38,87.42,700.0,61.2631,61.2912,61.2631,61.2912,700.0
2015-01-14 10:25:00,87.41,87.43,87.41,87.42,600.0,61.2842,61.2982,61.2842,61.2912,600.0
2015-01-14 10:30:00,87.43,87.43,87.36,87.4,1100.0,61.2982,61.2982,61.2491,61.2772,1100.0
2015-01-14 10:35:00,87.4,87.42,87.37,87.42,2600.0,61.2772,61.2912,61.2561,61.2912,2600.0
2015-01-14 10:40:00,87.41,87.42,87.36,87.4,1900.0,61.2842,61.2912,61.2491,61.2772,1900.0
2015-01-14 10:45:00,87.41,87.43,87.37,87.43,3000.0,61.2842,61.2982,61.2561,61.2982,3000.0
2015-01-14 10:50:00,87.43,87.43,87.4,87.42,5100.0,61.2982,61.2982,61.2772,61.2912,5100.0
2015-01-14 10:55:00,87.4,87.42,87.32,87.37,3900.0,61.2772,61.2912,61.2211,61.2561,3900.0
2015-01-14 11:00:00,87.38,87.38,87.35,87.35,300.0,61.2631,61.2631,61.2421,61.2421,300.0
2015-01-14 11:05:00,87.33,87.39,87.33,87.38,500.0,61.2281,61.2701,61.2281,61.2631,500.0
2015-01-14 11:10:00,87.38,87.38,87.36,87.38,500.0,61.2631,61.2631,61.2491,61.2631,500.0
2015-01-14 11:15:00,87.37,87.37,87.35,87.35,300.0,61.2561,61.2561,61.2421,61.2421,300.0
2015-01-14 11:20:00,87.37,87.4,87.36,87.4,600.0,61.2561,61.2772,61.2491,61.2772,600.0
2015-01-14 11:25:00,87.38,87.41,87.37,87.4,2400.0,61.2631,61.2842,61.2561,61.2772,2400.0
2015-01-14 11:30:00,87.44,87.44,87.34,87.39,6100.0,61.3052,61.3052,61.2351,61.2701,6100.0
2015-01-14 11:35:00,87.4,87.48,87.34,87.45,7000.0,61.2772,61.3332,61.2351,61.3122,7000.0
2015-01-14 11:40:00,87.47,87.47,87.37,87.4,2200.0,61.3262,61.3262,61.2561,61.2772,2200.0
2015-01-14 11:45:00,87.4,87.42,87.37,87.4,700.0,61.2772,61.2912,61.2561,61.2772,700.0
2015-01-14 11:50:00,87.38,87.4,87.37,87.39,1000.0,61.2631,61.2772,61.2561,61.2701,1000.0
2015-01-14 11:55:00,87.4,87.42,87.37,87.42,1600.0,61.2772,61.2912,61.2561,61.2912,1600.0
2015-01-14 12:00:00,87.42,87.42,87.39,87.42,800.0,61.2912,61.2912,61.2701,61.2912,800.0
2015-01-14 12:05:00,87.4,87.42,87.4,87.42,3100.0,61.2772,61.2912,61.2772,61.2912,3100.0
2015-01-14 12:10:00,87.42,87.53,87.42,87.5,12100.0,61.2912,61.3683,61.2912,61.3473,12100.0
2015-01-14 12:15:00,87.5,87.51,87.44,87.44,10000.0,61.3473,61.3543,61.3052,61.3052,10000.0
2015-01-14 12:20:00,87.48,87.48,87.45,87.48,1300.0,61.3332,61.3332,61.3122,61.3332,1300.0
2015-01-14 12:25:00,87.45,87.51,87.45,87.51,300.0,61.3122,61.3543,61.3122,61.3543,300.0
2015-01-14 12:30:00,87.45,87.5,87.45,87.46,800.0,61.3122,61.3473,61.3122,61.3192,800.0
2015-01-14 12:35:00,87.5,87.54,87.4,87.45,23200.0,61.3473,61.3753,61.2772,61.3122,23200.0
2015-01-14 12:40:00,87.42,87.46,87.42,87.44,14100.0,61.2912,61.3192,61.2912,61.3052,14100.0
2015-01-14 12:45:00,87.44,87.47,87.42,87.42,3000.0,61.3052,61.3262,61.2912,61.2912,3000.0
2015-01-14 12:50:00,87.43,87.43,87.4,87.4,800.0,61.2982,61.2982,61.2772,61.2772,800.0
2015-01-14 12:55:00,87.44,87.53,87.4,87.45,19200.0,61.3052,61.3683,61.2772,61.3122,19200.0
2015-01-14 13:00:00,87.46,87.48,87.39,87.42,12800.0,61.3192,61.3332,61.2701,61.2912,12800.0
2015-01-14 13:05:00,87.45,87.46,87.39,87.4,22700.0,61.3122,61.3192,61.2701,61.2772,22700.0
2015-01-14 13:10:00,87.46,87.46,87.34,87.38,2500.0,61.3192,61.3192,61.2351,61.2631,2500.0
2015-01-14 13:15:00,87.36,87.41,87.35,87.38,1000.0,61.2491,61.2842,61.2421,61.2631,1000.0
2015-01-14 13:20:00,87.38,87.4,87.37,87.39,7400.0,61.2631,61.2772,61.2561,61.2701,7400.0
2015-01-14 13:25:00,87.39,87.4,87.36,87.36,600.0,61.2701,61.2772,61.2491,61.2491,600.0
2015-01-14 13:30:00,87.37,87.38,87.34,87.37,5600.0,61.2561,61.2631,61.2351,61.2561,5600.0
2015-01-14 13:35:00,87.38,87.39,87.34,87.35,3100.0,61.2631,61.2701,61.2351,61.2421,3100.0
2015-01-14 13:40:00,87.35,87.39,87.34,87.39,5400.0,61.2421,61.2701,61.2351,61.2701,5400.0
2015-01-14 13:45:00,87.36,87.37,87.34,87.35,10000.0,61.2491,61.2561,61.2351,61.2421,10000.0
2015-01-14 13:50:00,87.36,87.38,87.32,87.34,9900.0,61.2491,61.2631,61.2211,61.2351,9900.0
2015-01-14 13:55:00,87.36,87.39,87.32,87.32,5200.0,61.2491,61.2701,61.2211,61.2211,5200.0
2015-01-14 14:00:00,87.32,87.35,87.32,87.32,7400.0,61.2211,61.2421,61.2211,61.2211,7400.0
2015-01-14 14:05:00,87.33,87.34,87.32,87.32,3100.0,61.2281,61.2351,61.2211,61.2211,3100.0
2015-01-14 14:10:00,87.34,87.34,87.32,87.32,6700.0,61.2351,61.2351,61.2211,61.2211,6700.0
2015-01-14 14:15:00,87.32,87.33,87.2,87.23,6000.0,61.2211,61.2281,61.1369,61.158,6000.0
2015-01-14 14:20:00,87.22,87.29,87.2,87.22,5400.0,61.151,61.2,61.1369,61.151,5400.0
2015-01-14 14:25:00,87.23,87.26,87.2,87.2,2400.0,61.158,61.179,61.1369,61.1369,2400.0
2015-01-14 14:30:00,87.26,87.28,87.24,87.26,8800.0,61.179,61.193,61.165,61.179,8800.0
2015-01-14 14:35:00,87.27,87.37,87.25,87.28,5400.0,61.186,61.2561,61.172,61.193,5400.0
2015-01-14 14:40:00,87.31,87.31,87.27,87.31,2800.0,61.2141,61.2141,61.186,61.2141,2800.0
2015-01-14 14:45:00,87.31,87.32,87.3,87.31,1300.0,61.2141,61.2211,61.207,61.2141,1300.0
2015-01-14 14:50:00,87.3,87.34,87.29,87.33,1400.0,61.207,61.2351,61.2,61.2281,1400.0
2015-01-14 14:55:00,87.28,87.32,87.28,87.32,600.0,61.193,61.2211,61.193,61.2211,600.0
2015-01-14 15:00:00,87.29,87.3,87.28,87.29,500.0,61.2,61.207,61.193,61.2,500.0
2015-01-14 15:05:00,87.29,87.33,87.28,87.32,4000.0,61.2,61.2281,61.193,61.2211,4000.0
2015-01-14 15:10:00,87.31,87.34,87.29,87.32,11200.0,61.2141,61.2351,61.2,61.2211,11200.0
2015-01-14 15:15:00,87.31,87.32,87.28,87.29,5800.0,61.2141,61.2211,61.193,61.2,5800.0
2015-01-14 15:20:00,87.29,87.32,87.27,87.29,26300.0,61.2,61.2211,61.186,61.2,26300.0
2015-01-14 15:25:00,87.29,87.29,87.27,87.27,300.0,61.2,61.2,61.186,61.186,300.0
2015-01-14 15:30:00,87.28,87.3,87.27,87.27,3700.0,61.193,61.207,61.186,61.186,3700.0
2015-01-14 15:35:00,87.28,87.28,87.27,87.27,1500.0,61.193,61.193,61.186,61.186,1500.0
2015-01-14 15:40:00,87.28,87.3,87.27,87.29,3100.0,61.193,61.207,61.186,61.2,3100.0
2015-01-14 15:45:00,87.29,87.31,87.29,87.31,1200.0,61.2,61.2141,61.2,61.2141,1200.0
2015-01-14 15:50:00,87.31,87.32,87.29,87.32,21000.0,61.2141,61.2211,61.2,61.2211,21000.0
2015-01-14 15:55:00,87.45,87.45,87.32,87.32,8600.0,61.3122,61.3122,61.2211,61.2211,8600.0
2015-01-15 09:30:00,87.51,87.52,87.4,87.49,13400.0,61.3543,61.3613,61.2772,61.3403,13400.0
2015-01-15 09:35:00,87.47,87.47,87.4,87.47,4200.0,61.3262,61.3262,61.2772,61.3262,4200.0
2015-01-15 09:40:00,87.47,87.53,87.45,87.48,3800.0,61.3262,61.3683,61.3122,61.3332,3800.0
2015-01-15 09:45:00,87.48,87.48,87.46,87.47,700.0,61.3332,61.3332,61.3192,61.3262,700.0
2015-01-15 09:50:00,87.5,87.5,87.45,87.48,1900.0,61.3473,61.3473,61.3122,61.3332,1900.0
2015-01-15 09:55:00,87.5,87.5,87.46,87.48,3400.0,61.3473,61.3473,61.3192,61.3332,3400.0
2015-01-15 10:00:00,87.5,87.56,87.49,87.55,4000.0,61.3473,61.3893,61.3403,61.3823,4000.0
2015-01-15 10:05:00,87.52,87.57,87.52,87.53,4100.0,61.3613,61.3963,61.3613,61.3683,4100.0
2015-01-15 10:10:00,87.52,87.59,87.51,87.51,1700.0,61.3613,61.4104,61.3543,61.3543,1700.0
2015-01-15 10:15:00,87.58,87.58,87.51,87.56,1100.0,61.4034,61.4034,61.3543,61.3893,1100.0
2015-01-15 10:20:00,87.56,87.57,87.51,87.51,600.0,61.3893,61.3963,61.3543,61.3543,600.0
2015-01-15 10:25:00,87.51,87.56,87.48,87.53,1100.0,61.3543,61.3893,61.3332,61.3683,1100.0
2015-01-15 10:30:00,87.54,87.55,87.48,87.55,11800.0,61.3753,61.3823,61.3332,61.3823,11800.0
2015-01-15 10:35:00,87.51,87.52,87.48,87.51,2000.0,61.3543,61.3613,61.3332,61.3543,2000.0
2015-01-15 10:40:00,87.5,87.53,87.46,87.48,6900.0,61.3473,61.3683,61.3192,61.3332,6900.0
2015-01-15 10:45:00,87.48,87.48,87.48,87.48,0.0,61.3332,61.3332,61.3332,61.3332,0.0
2015-01-15 10:50:00,87.5,87.53,87.5,87.51,2500.0,61.3473,61.3683,61.3473,61.3543,2500.0
2015-01-15 10:55:00,87.59,87.59,87.5,87.58,5100.0,61.4104,61.4104,61.3473,61.4034,5100.0
2015-01-15 11:00:00,87.52,87.57,87.47,87.57,8000.0,61.3613,61.3963,61.3262,61.3963,8000.0
2015-01-15 11:05:00,87.56,87.56,87.54,87.55,2300.0,61.3893,61.3893,61.3753,61.3823,2300.0
2015-01-15 11:10:00,87.55,87.55,87.53,87.55,500.0,61.3823,61.3823,61.3683,61.3823,500.0
2015-01-15 11:15:00,87.55,87.56,87.52,87.55,8800.0,61.3823,61.3893,61.3613,61.3823,8800.0
2015-01-15 11:20:00,87.55,87.55,87.54,87.54,600.0,61.3823,61.3823,61.3753,61.3753,600.0
2015-01-15 11:25:00,87.54,87.55,87.52,87.53,2600.0,61.3753,61.3823,61.3613,61.3683,2600.0
2015-01-15 11:30:00,87.52,87.57,87.52,87.56,900.0,61.3613,61.3963,61.3613,61.3893,900.0
2015-01-15 11:35:00,87.58,87.59,87.58,87.58,400.0,61.4034,61.4104,61.4034,61.4034,400.0
2015-01-15 11:40:00,87.61,87.63,87.59,87.59,700.0,61.4244,61.4384,61.4104,61.4104,700.0
2015-01-15 11:45:00,87.61,87.66,87.57,87.66,13500.0,61.4244,61.4594,61.3963,61.4594,13500.0
2015-01-15 11:50:00,87.68,87.68,87.59,87.6,400.0,61.4735,61.4735,61.4104,61.4174,400.0
2015-01-15 11:55:00,87.66,87.67,87.64,87.65,500.0,61.4594,61.4665,61.4454,61.4524,500.0
2015-01-15 12:00:00,87.66,87.66,87.6,87.65,2500.0,61.4594,61.4594,61.4174,61.4524,2500.0
2015-01-15 12:05:00,87.61,87.62,87.61,87.61,400.0,61.4244,61.4314,61.4244,61.4244,400.0
2015-01-15 12:10:00,87.63,87.65,87.6,87.6,2000.0,61.4384,61.4524,61.4174,61.4174,2000.0
2015-01-15 12:15:00,87.6,87.6,87.6,87.6,0.0,61.4174,61.4174,61.4174,61.4174,0.0
2015-01-15 12:20:00,87.65,87.67,87.65,87.67,500.0,61.4524,61.4665,61.4524,61.4665,500.0
2015-01-15 12:25:00,87.66,87.67,87.65,87.67,200.0,61.4594,61.4665,61.4524,61.4665,200.0
2015-01-15 12:30:00,87.66,87.76,87.66,87.76,13200.0,61.4594,61.5296,61.4594,61.5296,13200.0
2015-01-15 12:35:00,87.74,87.75,87.71,87.71,700.0,61.5155,61.5225,61.4945,61.4945,700.0
2015-01-15 12:40:00,87.75,87.75,87.73,87.75,300.0,61.5225,61.5225,61.5085,61.5225,300.0
2015-01-15 12:45:00,87.74,87.74,87.72,87.72,500.0,61.5155,61.5155,61.5015,61.5015,500.0
2015-01-15 12:50:00,87.72,87.73,87.71,87.71,1200.0,61.5015,61.5085,61.4945,61.4945,1200.0
2015-01-15 12:55:00,87.65,87.65,87.64,87.65,100.0,61.4524,61.4524,61.4454,61.4524,100.0
2015-01-15 13:00:00,87.71,87.71,87.62,87.71,400.0,61.4945,61.4945,61.4314,61.4945,400.0
2015-01-15 13:05:00,87.7,87.71,87.62,87.68,3500.0,61.4875,61.4945,61.4314,61.4735,3500.0
2015-01-15 13:10:00,87.68,87.68,87.62,87.67,2200.0,61.4735,61.4735,61.4314,61.4665,2200.0
2015-01-15 13:15:00,87.67,87.67,87.67,87.67,100.0,61.4665,61.4665,61.4665,61.4665,100.0
2015-01-15 13:20:00,87.68,87.72,87.67,87.68,2300.0,61.4735,61.5015,61.4665,61.4735,2300.0
2015-01-15 13:25:00,87.65,87.7,87.65,87.7,2500.0,61.4524,61.4875,61.4524,61.4875,2500.0
2015-01-15 13:30:00,87.7,87.74,87.7,87.74,1200.0,61.4875,61.5155,61.4875,61.5155,1200.0
2015-01-15 13:35:00,87.72,87.73,87.67,87.69,5400.0,61.5015,61.5085,61.4665,61.4805,5400.0
2015-01-15 13:40:00,87.72,87.72,87.66,87.67,800.0,61.5015,61.5015,61.4594,61.4665,800.0
2015-01-15 13:45:00,87.69,87.69,87.67,87.68,500.0,61.4805,61.4805,61.4665,61.4735,500.0
2015-01-15 13:50:00,87.67,87.71,87.66,87.68,3800.0,61.4665,61.4945,61.4594,61.4735,3800.0
2015-01-15 13:55:00,87.7,87.75,87.68,87.68,2800.0,61.4875,61.5225,61.4735,61.4735,2800.0
2015-01-15 14:00:00,87.68,87.72,87.68,87.7,1400.0,61.4735,61.5015,61.4735,61.4875,1400.0
2015-01-15 14:05:00,87.68,87.68,87.67,87.68,900.0,61.4735,61.4735,61.4665,61.4735,900.0
2015-01-15 14:10:00,87.67,87.75,87.67,87.75,700.0,61.4665,61.5225,61.4665,61.5225,700.0
2015-01-15 14:15:00,87.67,87.68,87.67,87.67,900.0,61.4665,61.4735,61.4665,61.4665,900.0
2015-01-15 14:20:00,87.68,87.73,87.66,87.72,1600.0,61.4735,61.5085,61.4594,61.5015,1600.0
2015-01-15 14:25:00,87.69,87.72,87.66,87.66,4300.0,61.4805,61.5015,61.4594,61.4594,4300.0
2015-01-15 14:30:00,87.73,87.74,87.7,87.74,2300.0,61.5085,61.5155,61.4875,61.5155,2300.0
2015-01-15 14:35:00,87.74,87.75,87.72,87.75,26900.0,61.5155,61.5225,61.5015,61.5225,26900.0
2015-01-15 14:40:00,87.75,87.75,87.73,87.74,1600.0,61.5225,61.5225,61.5085,61.5155,1600.0
2015-01-15 14:45:00,87.73,87.74,87.72,87.72,5000.0,61.5085,61.5155,61.5015,61.5015,5000.0
2015-01-15 14:50:00,87.74,87.74,87.72,87.73,5600.0,61.5155,61.5155,61.5015,61.5085,5600.0
2015-01-15 14:55:00,87.73,87.75,87.72,87.75,4300.0,61.5085,61.5225,61.5015,61.5225,4300.0
2015-01-15 15:00:00,87.75,87.76,87.74,87.76,3000.0,61.5225,61.5296,61.5155,61.5296,3000.0
2015-01-15 15:05:00,87.76,87.79,87.74,87.78,2500.0,61.5296,61.5506,61.5155,61.5436,2500.0
2015-01-15 15:10:00,87.79,87.8,87.76,87.76,4900.0,61.5506,61.5576,61.5296,61.5296,4900.0
2015-01-15 15:15:00,87.78,87.8,87.76,87.77,3700.0,61.5436,61.5576,61.5296,61.5366,3700.0
2015-01-15 15:20:00,87.78,87.8,87.74,87.75,4700.0,61.5436,61.5576,61.5155,61.5225,4700.0
2015-01-15 15:25:00,87.74,87.76,87.73,87.75,800.0,61.5155,61.5296,61.5085,61.5225,800.0
2015-01-15 15:30:00,87.76,87.76,87.75,87.76,4600.0,61.5296,61.5296,61.5225,61.5296,4600.0
2015-01-15 15:35:00,87.76,87.76,87.75,87.75,3900.0,61.5296,61.5296,61.5225,61.5225,3900.0
2015-01-15 15:40:00,87.74,87.74,87.73,87.74,8000.0,61.5155,61.5155,61.5085,61.5155,8000.0
2015-01-15 15:45:00,87.74,87.75,87.73,87.74,9100.0,61.5155,61.5225,61.5085,61.5155,9100.0
2015-01-15 15:50:00,87.74,87.87,87.73,87.8,19400.0,61.5155,61.6067,61.5085,61.5576,19400.0
2015-01-15 15:55:00,87.75,87.88,87.71,87.75,37200.0,61.5225,61.6137,61.4945,61.5225,37200.0
2015-01-16 09:30:00,87.78,87.86,87.77,87.8,9600.0,61.5436,61.5997,61.5366,61.5576,9600.0
2015-01-16 09:35:00,87.81,87.81,87.75,87.77,7000.0,61.5646,61.5646,61.5225,61.5366,7000.0
2015-01-16 09:40:00,87.76,87.85,87.75,87.76,7700.0,61.5296,61.5927,61.5225,61.5296,7700.0
2015-01-16 09:45:00,87.81,87.82,87.79,87.8,1700.0,61.5646,61.5716,61.5506,61.5576,1700.0
2015-01-16 09:50:00,87.82,87.85,87.81,87.83,1500.0,61.5716,61.5927,61.5646,61.5786,1500.0
2015-01-16 09:55:00,87.83,87.83,87.82,87.83,200.0,61.5786,61.5786,61.5716,61.5786,200.0
2015-01-16 10:00:00,87.8,87.84,87.79,87.84,900.0,61.5576,61.5856,61.5506,61.5856,900.0
2015-01-16 10:05:00,87.81,87.81,87.75,87.75,1500.0,61.5646,61.5646,61.5225,61.5225,1500.0
2015-01-16 10:10:00,87.79,87.79,87.72,87.75,11000.0,61.5506,61.5506,61.5015,61.5225,11000.0
2015-01-16 10:15:00,87.76,87.76,87.74,87.75,4100.0,61.5296,61.5296,61.5155,61.5225,4100.0
2015-01-16 10:20:00,87.71,87.72,87.61,87.61,1400.0,61.4945,61.5015,61.4244,61.4244,1400.0
2015-01-16 10:25:00,87.62,87.62,87.51,87.51,5000.0,61.4314,61.4314,61.3543,61.3543,5000.0
2015-01-16 10:30:00,87.59,87.59,87.51,87.52,2100.0,61.4104,61.4104,61.3543,61.3613,2100.0
2015-01-16 10:35:00,87.55,87.56,87.55,87.55,100.0,61.3823,61.3893,61.3823,61.3823,100.0
2015-01-16 10:40:00,87.55,87.55,87.52,87.55,900.0,61.3823,61.3823,61.3613,61.3823,900.0
2015-01-16 10:45:00,87.59,87.6,87.59,87.59,200.0,61.4104,61.4174,61.4104,61.4104,200.0
2015-01-16 10:50:00,87.59,87.59,87.59,87.59,0.0,61.4104,61.4104,61.4104,61.4104,0.0
2015-01-16 10:55:00,87.62,87.63,87.53,87.54,2600.0,61.4314,61.4384,61.3683,61.3753,2600.0
2015-01-16 11:00:00,87.54,87.61,87.53,87.53,9800.0,61.3753,61.4244,61.3683,61.3683,9800.0
2015-01-16 11:05:00,87.55,87.61,87.53,87.53,5000.0,61.3823,61.4244,61.3683,61.3683,5000.0
2015-01-16 11:10:00,87.55,87.58,87.55,87.57,1000.0,61.3823,61.4034,61.3823,61.3963,1000.0
2015-01-16 11:15:00,87.58,87.59,87.58,87.58,100.0,61.4034,61.4104,61.4034,61.4034,100.0
2015-01-16 11:20:00,87.62,87.63,87.6,87.61,300.0,61.4314,61.4384,61.4174,61.4244,300.0
2015-01-16 11:25:00,87.63,87.67,87.59,87.67,4900.0,61.4384,61.4665,61.4104,61.4665,4900.0
2015-01-16 11:30:00,87.65,87.65,87.61,87.62,1200.0,61.4524,61.4524,61.4244,61.4314,1200.0
2015-01-16 11:35:00,87.64,87.72,87.63,87.71,1000.0,61.4454,61.5015,61.4384,61.4945,1000.0
2015-01-16 11:40:00,87.7,87.7,87.68,87.68,1300.0,61.4875,61.4875,61.4735,61.4735,1300.0
2015-01-16 11:45:00,87.66,87.71,87.65,87.71,2400.0,61.4594,61.4945,61.4524,61.4945,2400.0
2015-01-16 11:50:00,87.71,87.73,87.69,87.69,2100.0,61.4945,61.5085,61.4805,61.4805,2100.0
2015-01-16 11:55:00,87.71,87.74,87.67,87.74,1900.0,61.4945,61.5155,61.4665,61.5155,1900.0
2015-01-16 12:00:00,87.67,87.69,87.66,87.66,2400.0,61.4665,61.4805,61.4594,61.4594,2400.0
2015-01-16 12:05:00,87.62,87.64,87.61,87.61,1600.0,61.4314,61.4454,61.4244,61.4244,1600.0
2015-01-16 12:10:00,87.59,87.59,87.58,87.58,500.0,61.4104,61.4104,61.4034,61.4034,500.0
2015-01-16 12:15:00,87.61,87.61,87.6,87.61,500.0,61.4244,61.4244,61.4174,61.4244,500.0
2015-01-16 12:20:00,87.61,87.66,87.61,87.65,1800.0,61.4244,61.4594,61.4244,61.4524,1800.0
2015-01-16 12:25:00,87.63,87.7,87.63,87.64,1000.0,61.4384,61.4875,61.4384,61.4454,1000.0
2015-01-16 12:30:00,87.68,87.68,87.61,87.61,2800.0,61.4735,61.4735,61.4244,61.4244,2800.0
2015-01-16 12:35:00,87.63,87.66,87.6,87.64,2600.0,61.4384,61.4594,61.4174,61.4454,2600.0
2015-01-16 12:40:00,87.64,87.64,87.6,87.6,2500.0,61.4454,61.4454,61.4174,61.4174,2500.0
2015-01-16 12:45:00,87.58,87.58,87.55,87.55,1000.0,61.4034,61.4034,61.3823,61.3823,1000.0
2015-01-16 12:50:00,87.56,87.57,87.52,87.52,9900.0,61.3893,61.3963,61.3613,61.3613,9900.0
2015-01-16 12:55:00,87.52,87.52,87.51,87.51,1100.0,61.3613,61.3613,61.3543,61.3543,1100.0
2015-01-16 13:00:00,87.51,87.54,87.51,87.52,1200.0,61.3543,61.3753,61.3543,61.3613,1200.0
2015-01-16 13:05:00,87.52,87.53,87.51,87.53,1000.0,61.3613,61.3683,61.3543,61.3683,1000.0
2015-01-16 13:10:00,87.52,87.52,87.52,87.52,100.0,61.3613,61.3613,61.3613,61.3613,100.0
2015-01-16 13:15:00,87.52,87.54,87.51,87.52,3300.0,61.3613,61.3753,61.3543,61.3613,3300.0
2015-01-16 13:20:00,87.53,87.62,87.51,87.56,2600.0,61.3683,61.4314,61.3543,61.3893,2600.0
2015-01-16 13:25:00,87.63,87.64,87.58,87.58,1800.0,61.4384,61.4454,61.4034,61.4034,1800.0
2015-01-16 13:30:00,87.57,87.59,87.56,87.58,5300.0,61.3963,61.4104,61.3893,61.4034,5300.0
2015-01-16 13:35:00,87.56,87.56,87.53,87.53,3600.0,61.3893,61.3893,61.3683,61.3683,3600.0
2015-01-16 13:40:00,87.54,87.56,87.52,87.52,3900.0,61.3753,61.3893,61.3613,61.3613,3900.0
2015-01-16 13:45:00,87.54,87.55,87.54,87.54,100.0,61.3753,61.3823,61.3753,61.3753,100.0
2015-01-16 13:50:00,87.55,87.58,87.54,87.57,900.0,61.3823,61.4034,61.3753,61.3963,900.0
2015-01-16 13:55:00,87.57,87.59,87.57,87.59,1900.0,61.3963,61.4104,61.3963,61.4104,1900.0
2015-01-16 14:00:00,87.54,87.56,87.54,87.56,500.0,61.3753,61.3893,61.3753,61.3893,500.0
2015-01-16 14:05:00,87.54,87.58,87.54,87.58,1400.0,61.3753,61.4034,61.3753,61.4034,1400.0
2015-01-16 14:10:00,87.55,87.58,87.55,87.58,1900.0,61.3823,61.4034,61.3823,61.4034,1900.0
2015-01-16 14:15:00,87.55,87.56,87.53,87.53,1800.0,61.3823,61.3893,61.3683,61.3683,1800.0
2015-01-16 14:20:00,87.57,87.57,87.53,87.57,4200.0,61.3963,61.3963,61.3683,61.3963,4200.0
2015-01-16 14:25:00,87.55,87.57,87.54,87.55,1800.0,61.3823,61.3963,61.3753,61.3823,1800.0
2015-01-16 14:30:00,87.54,87.56,87.54,87.56,1700.0,61.3753,61.3893,61.3753,61.3893,1700.0
2015-01-16 14:35:00,87.55,87.56,87.54,87.55,2600.0,61.3823,61.3893,61.3753,61.3823,2600.0
2015-01-16 14:40:00,87.55,87.56,87.55,87.56,700.0,61.3823,61.3893,61.3823,61.3893,700.0
2015-01-16 14:45:00,87.56,87.56,87.54,87.55,2900.0,61.3893,61.3893,61.3753,61.3823,2900.0
2015-01-16 14:50:00,87.56,87.56,87.55,87.55,2400.0,61.3893,61.3893,61.3823,61.3823,2400.0
2015-01-16 14:55:00,87.55,87.56,87.49,87.5,5600.0,61.3823,61.3893,61.3403,61.3473,5600.0
2015-01-16 15:00:00,87.5,87.54,87.49,87.52,10200.0,61.3473,61.3753,61.3403,61.3613,10200.0
2015-01-16 15:05:00,87.5,87.57,87.47,87.47,24900.0,61.3473,61.3963,61.3262,61.3262,24900.0
2015-01-16 15:10:00,87.51,87.53,87.48,87.5,2300.0,61.3543,61.3683,61.3332,61.3473,2300.0
2015-01-16 15:15:00,87.5,87.54,87.49,87.49,2900.0,61.3473,61.3753,61.3403,61.3403,2900.0
2015-01-16 15:20:00,87.49,87.53,87.49,87.5,2100.0,61.3403,61.3683,61.3403,61.3473,2100.0
2015-01-16 15:25:00,87.52,87.81,87.51,87.59,87700.0,61.3613,61.5646,61.3543,61.4104,87700.0
2015-01-16 15:30:00,87.58,87.61,87.52,87.53,80300.0,61.4034,61.4244,61.3613,61.3683,80300.0
2015-01-16 15:35:00,87.53,87.57,87.5,87.53,5700.0,61.3683,61.3963,61.3473,61.3683,5700.0
2015-01-16 15:40:00,87.5,87.56,87.5,87.5,6700.0,61.3473,61.3893,61.3473,61.3473,6700.0
2015-01-16 15:45:00,87.55,87.55,87.51,87.53,5500.0,61.3823,61.3823,61.3543,61.3683,5500.0
2015-01-16 15:50:00,87.53,87.68,87.53,87.53,7900.0,61.3683,61.4735,61.3683,61.3683,7900.0
2015-01-16 15:55:00,87.53,87.66,87.5,87.53,26500.0,61.3683,61.4594,61.3473,61.3683,26500.0
2015-01-20 09:30:00,87.79,87.82,87.69,87.7,10200.0,61.5506,61.5716,61.4805,61.4875,10200.0
2015-01-20 09:35:00,87.81,87.82,87.65,87.82,2900.0,61.5646,61.5716,61.4524,61.5716,2900.0
2015-01-20 09:40:00,87.85,87.85,87.64,87.84,1600.0,61.5927,61.5927,61.4454,61.5856,1600.0
2015-01-20 09:45:00,87.84,87.84,87.61,87.84,28900.0,61.5856,61.5856,61.4244,61.5856,28900.0
2015-01-20 09:50:00,87.89,87.89,87.63,87.87,7100.0,61.6207,61.6207,61.4384,61.6067,7100.0
2015-01-20 09:55:00,87.8,87.81,87.65,87.8,38000.0,61.5576,61.5646,61.4524,61.5576,38000.0
2015-01-20 10:00:00,87.79,87.85,87.78,87.8,18300.0,61.5506,61.5927,61.5436,61.5576,18300.0
2015-01-20 10:05:00,87.77,87.79,87.74,87.79,6300.0,61.5366,61.5506,61.5155,61.5506,6300.0
2015-01-20 10:10:00,87.76,87.79,87.76,87.76,600.0,61.5296,61.5506,61.5296,61.5296,600.0
2015-01-20 10:15:00,87.83,87.86,87.75,87.8,4100.0,61.5786,61.5997,61.5225,61.5576,4100.0
2015-01-20 10:20:00,87.79,87.8,87.79,87.79,200.0,61.5506,61.5576,61.5506,61.5506,200.0
2015-01-20 10:25:00,87.82,87.82,87.82,87.82,100.0,61.5716,61.5716,61.5716,61.5716,100.0
2015-01-20 10:30:00,87.83,87.85,87.8,87.81,23200.0,61.5786,61.5927,61.5576,61.5646,23200.0
2015-01-20 10:35:00,87.81,87.82,87.79,87.79,900.0,61.5646,61.5716,61.5506,61.5506,900.0
2015-01-20 10:40:00,87.8,87.83,87.75,87.75,1300.0,61.5576,61.5786,61.5225,61.5225,1300.0
2015-01-20 10:45:00,87.83,87.83,87.79,87.81,600.0,61.5786,61.5786,61.5506,61.5646,600.0
2015-01-20 10:50:00,87.81,87.83,87.76,87.82,2700.0,61.5646,61.5786,61.5296,61.5716,2700.0
2015-01-20 10:55:00,87.82,87.82,87.76,87.79,2600.0,61.5716,61.5716,61.5296,61.5506,2600.0
2015-01-20 11:00:00,87.82,87.82,87.79,87.81,2900.0,61.5716,61.5716,61.5506,61.5646,2900.0
2015-01-20 11:05:00,87.81,87.82,87.76,87.81,5900.0,61.5646,61.5716,61.5296,61.5646,5900.0
2015-01-20 11:10:00,87.81,87.81,87.76,87.76,1700.0,61.5646,61.5646,61.5296,61.5296,1700.0
2015-01-20 11:15:00,87.78,87.81,87.77,87.81,4300.0,61.5436,61.5646,61.5366,61.5646,4300.0
2015-01-20 11:20:00,87.82,87.82,87.8,87.81,1400.0,61.5716,61.5716,61.5576,61.5646,1400.0
2015-01-20 11:25:00,87.82,87.82,87.8,87.8,9500.0,61.5716,61.5716,61.5576,61.5576,9500.0
2015-01-20 11:30:00,87.81,87.82,87.76,87.76,1200.0,61.5646,61.5716,61.5296,61.5296,1200.0
2015-01-20 11:35:00,87.76,87.79,87.76,87.79,1800.0,61.5296,61.5506,61.5296,61.5506,1800.0
2015-01-20 11:40:00,87.78,87.79,87.76,87.77,4700.0,61.5436,61.5506,61.5296,61.5366,4700.0
2015-01-20 11:45:00,87.78,87.82,87.76,87.79,5300.0,61.5436,61.5716,61.5296,61.5506,5300.0
2015-01-20 11:50:00,87.81,87.81,87.76,87.8,2500.0,61.5646,61.5646,61.5296,61.5576,2500.0
2015-01-20 11:55:00,87.78,87.8,87.75,87.76,10700.0,61.5436,61.5576,61.5225,61.5296,10700.0
2015-01-20 12:00:00,87.77,87.77,87.75,87.76,200.0,61.5366,61.5366,61.5225,61.5296,200.0
2015-01-20 12:05:00,87.76,87.78,87.76,87.76,1200.0,61.5296,61.5436,61.5296,61.5296,1200.0
2015-01-20 12:10:00,87.78,87.78,87.76,87.76,700.0,61.5436,61.5436,61.5296,61.5296,700.0
2015-01-20 12:15:00,87.77,87.79,87.76,87.77,1700.0,61.5366,61.5506,61.5296,61.5366,1700.0
2015-01-20 12:20:00,87.77,87.77,87.76,87.76,200.0,61.5366,61.5366,61.5296,61.5296,200.0
2015-01-20 12:25:00,87.76,87.77,87.75,87.75,1100.0,61.5296,61.5366,61.5225,61.5225,1100.0
2015-01-20 12:30:00,87.77,87.78,87.71,87.76,3500.0,61.5366,61.5436,61.4945,61.5296,3500.0
2015-01-20 12:35:00,87.73,87.73,87.72,87.73,100.0,61.5085,61.5085,61.5015,61.5085,100.0
2015-01-20 12:40:00,87.72,87.74,87.7,87.7,6100.0,61.5015,61.5155,61.4875,61.4875,6100.0
2015-01-20 12:45:00,87.69,87.7,87.66,87.69,800.0,61.4805,61.4875,61.4594,61.4805,800.0
2015-01-20 12:50:00,87.67,87.71,87.64,87.69,6700.0,61.4665,61.4945,61.4454,61.4805,6700.0
2015-01-20 12:55:00,87.64,87.7,87.64,87.69,1800.0,61.4454,61.4875,61.4454,61.4805,1800.0
2015-01-20 13:00:00,87.7,87.7,87.69,87.69,200.0,61.4875,61.4875,61.4805,61.4805,200.0
2015-01-20 13:05:00,87.7,87.7,87.69,87.7,1900.0,61.4875,61.4875,61.4805,61.4875,1900.0
2015-01-20 13:10:00,87.7,87.79,87.7,87.75,7300.0,61.4875,61.5506,61.4875,61.5225,7300.0
2015-01-20 13:15:00,87.75,87.76,87.73,87.74,1000.0,61.5225,61.5296,61.5085,61.5155,1000.0
2015-01-20 13:20:00,87.72,87.74,87.69,87.72,3300.0,61.5015,61.5155,61.4805,61.5015,3300.0
2015-01-20 13:25:00,87.71,87.71,87.7,87.71,2700.0,61.4945,61.4945,61.4875,61.4945,2700.0
2015-01-20 13:30:00,87.73,87.73,87.65,87.72,2200.0,61.5085,61.5085,61.4524,61.5015,2200.0
2015-01-20 13:35:00,87.69,87.7,87.68,87.7,700.0,61.4805,61.4875,61.4735,61.4875,700.0
2015-01-20 13:40:00,87.71,87.72,87.65,87.65,700.0,61.4945,61.5015,61.4524,61.4524,700.0
2015-01-20 13:45:00,87.7,87.7,87.66,87.67,7900.0,61.4875,61.4875,61.4594,61.4665,7900.0
2015-01-20 13:50:00,87.68,87.7,87.68,87.68,1600.0,61.4735,61.4875,61.4735,61.4735,1600.0
2015-01-20 13:55:00,87.7,87.7,87.68,87.68,1000.0,61.4875,61.4875,61.4735,61.4735,1000.0
2015-01-20 14:00:00,87.68,87.7,87.67,87.67,2700.0,61.4735,61.4875,61.4665,61.4665,2700.0
2015-01-20 14:05:00,87.68,87.7,87.66,87.69,2500.0,61.4735,61.4875,61.4594,61.4805,2500.0
2015-01-20 14:10:00,87.68,87.68,87.65,87.65,1500.0,61.4735,61.4735,61.4524,61.4524,1500.0
2015-01-20 14:15:00,87.67,87.67,87.65,87.67,6700.0,61.4665,61.4665,61.4524,61.4665,6700.0
2015-01-20 14:20:00,87.65,87.68,87.65,87.66,2000.0,61.4524,61.4735,61.4524,61.4594,2000.0
2015-01-20 14:25:00,87.66,87.66,87.62,87.63,2400.0,61.4594,61.4594,61.4314,61.4384,2400.0
2015-01-20 14:30:00,87.62,87.63,87.57,87.62,8500.0,61.4314,61.4384,61.3963,61.4314,8500.0
2015-01-20 14:35:00,87.62,87.66,87.54,87.66,2000.0,61.4314,61.4594,61.3753,61.4594,2000.0
2015-01-20 14:40:00,87.63,87.68,87.57,87.6,17700.0,61.4384,61.4735,61.3963,61.4174,17700.0
2015-01-20 14:45:00,87.58,87.61,87.58,87.59,3800.0,61.4034,61.4244,61.4034,61.4104,3800.0
2015-01-20 14:50:00,87.59,87.6,87.52,87.57,12000.0,61.4104,61.4174,61.3613,61.3963,12000.0
2015-01-20 14:55:00,87.56,87.61,87.53,87.59,11600.0,61.3893,61.4244,61.3683,61.4104,11600.0
2015-01-20 15:00:00,87.55,87.6,87.55,87.57,3000.0,61.3823,61.4174,61.3823,61.3963,3000.0
2015-01-20 15:05:00,87.59,87.59,87.56,87.56,700.0,61.4104,61.4104,61.3893,61.3893,700.0
2015-01-20 15:10:00,87.55,87.55,87.53,87.53,2600.0,61.3823,61.3823,61.3683,61.3683,2600.0
2015-01-20 15:15:00,87.53,87.56,87.51,87.56,1700.0,61.3683,61.3893,61.3543,61.3893,1700.0
2015-01-20 15:20:00,87.5,87.57,87.5,87.5,11700.0,61.3473,61.3963,61.3473,61.3473,11700.0
2015-01-20 15:25:00,87.51,87.52,87.43,87.43,4300.0,61.3543,61.3613,61.2982,61.2982,4300.0
2015-01-20 15:30:00,87.44,87.58,87.44,87.5,5100.0,61.3052,61.4034,61.3052,61.3473,5100.0
2015-01-20 15:35:00,87.54,87.54,87.47,87.52,1300.0,61.3753,61.3753,61.3262,61.3613,1300.0
2015-01-20 15:40:00,87.5,87.55,87.47,87.48,3900.0,61.3473,61.3823,61.3262,61.3332,3900.0
2015-01-20 15:45:00,87.47,87.53,87.46,87.52,4000.0,61.3262,61.3683,61.3192,61.3613,4000.0
2015-01-20 15:50:00,87.48,87.57,87.48,87.53,3000.0,61.3332,61.3963,61.3332,61.3683,3000.0
2015-01-20 15:55:00,87.52,87.68,87.51,87.52,13400.0,61.3613,61.4735,61.3543,61.3613,13400.0
2015-01-21 09:30:00,87.78,87.79,87.66,87.74,46600.0,61.5436,61.5506,61.4594,61.5155,46600.0
2015-01-21 09:35:00,87.69,87.72,87.64,87.64,3600.0,61.4805,61.5015,61.4454,61.4454,3600.0
2015-01-21 09:40:00,87.63,87.71,87.54,87.68,6900.0,61.4384,61.4945,61.3753,61.4735,6900.0
2015-01-21 09:45:00,87.61,87.78,87.61,87.66,3200.0,61.4244,61.5436,61.4244,61.4594,3200.0
2015-01-21 09:50:00,87.7,87.74,87.65,87.72,3300.0,61.4875,61.5155,61.4524,61.5015,3300.0
2015-01-21 09:55:00,87.7,87.7,87.66,87.68,1400.0,61.4875,61.4875,61.4594,61.4735,1400.0
2015-01-21 10:00:00,87.68,87.83,87.68,87.82,20200.0,61.4735,61.5786,61.4735,61.5716,20200.0
2015-01-21 10:05:00,87.77,87.88,87.69,87.69,4200.0,61.5366,61.6137,61.4805,61.4805,4200.0
2015-01-21 10:10:00,87.85,87.85,87.66,87.78,1400.0,61.5927,61.5927,61.4594,61.5436,1400.0
2015-01-21 10:15:00,87.8,87.8,87.65,87.76,1400.0,61.5576,61.5576,61.4524,61.5296,1400.0
2015-01-21 10:20:00,87.72,87.73,87.65,87.71,2100.0,61.5015,61.5085,61.4524,61.4945,2100.0
2015-01-21 10:25:00,87.73,87.74,87.69,87.73,2500.0,61.5085,61.5155,61.4805,61.5085,2500.0
2015-01-21 10:30:00,87.71,87.78,87.69,87.72,20800.0,61.4945,61.5436,61.4805,61.5015,20800.0
2015-01-21 10:35:00,87.78,87.86,87.78,87.86,2200.0,61.5436,61.5997,61.5436,61.5997,2200.0
2015-01-21 10:40:00,87.82,87.83,87.74,87.74,1200.0,61.5716,61.5786,61.5155,61.5155,1200.0
2015-01-21 10:45:00,87.77,87.78,87.65,87.74,2500.0,61.5366,61.5436,61.4524,61.5155,2500.0
2015-01-21 10:50:00,87.75,87.79,87.74,87.79,1300.0,61.5225,61.5506,61.5155,61.5506,1300.0
2015-01-21 10:55:00,87.75,87.79,87.64,87.78,2200.0,61.5225,61.5506,61.4454,61.5436,2200.0
2015-01-21 11:00:00,87.77,87.77,87.64,87.69,3500.0,61.5366,61.5366,61.4454,61.4805,3500.0
2015-01-21 11:05:00,87.68,87.72,87.65,87.72,1400.0,61.4735,61.5015,61.4524,61.5015,1400.0
2015-01-21 11:10:00,87.69,87.71,87.69,87.71,200.0,61.4805,61.4945,61.4805,61.4945,200.0
2015-01-21 11:15:00,87.64,87.73,87.63,87.73,3500.0,61.4454,61.5085,61.4384,61.5085,3500.0
2015-01-21 11:20:00,87.73,87.79,87.66,87.7,1800.0,61.5085,61.5506,61.4594,61.4875,1800.0
2015-01-21 11:25:00,87.65,87.78,87.65,87.74,2100.0,61.4524,61.5436,61.4524,61.5155,2100.0
2015-01-21 11:30:00,87.7,87.73,87.49,87.71,2700.0,61.4875,61.5085,61.3403,61.4945,2700.0
2015-01-21 11:35:00,87.65,87.7,87.64,87.7,2200.0,61.4524,61.4875,61.4454,61.4875,2200.0
2015-01-21 11:40:00,87.67,87.7,87.66,87.66,1400.0,61.4665,61.4875,61.4594,61.4594,1400.0
2015-01-21 11:45:00,87.65,87.68,87.61,87.61,8900.0,61.4524,61.4735,61.4244,61.4244,8900.0
2015-01-21 11:50:00,87.61,87.62,87.4,87.4,7200.0,61.4244,61.4314,61.2772,61.2772,7200.0
2015-01-21 11:55:00,87.58,87.59,87.45,87.51,1700.0,61.4034,61.4104,61.3122,61.3543,1700.0
2015-01-21 12:00:00,87.6,87.6,87.52,87.54,2500.0,61.4174,61.4174,61.3613,61.3753,2500.0
2015-01-21 12:05:00,87.5,87.54,87.4,87.53,27800.0,61.3473,61.3753,61.2772,61.3683,27800.0
2015-01-21 12:10:00,87.45,87.57,87.45,87.56,2000.0,61.3122,61.3963,61.3122,61.3893,2000.0
2015-01-21 12:15:00,87.55,87.57,87.49,87.55,3500.0,61.3823,61.3963,61.3403,61.3823,3500.0
2015-01-21 12:20:00,87.58,87.6,87.51,87.56,1900.0,61.4034,61.4174,61.3543,61.3893,1900.0
2015-01-21 12:25:00,87.58,87.59,87.54,87.54,300.0,61.4034,61.4104,61.3753,61.3753,300.0
2015-01-21 12:30:00,87.55,87.6,87.55,87.56,600.0,61.3823,61.4174,61.3823,61.3893,600.0
2015-01-21 12:35:00,87.57,87.59,87.57,87.58,400.0,61.3963,61.4104,61.3963,61.4034,400.0
2015-01-21 12:40:00,87.58,87.59,87.49,87.49,1100.0,61.4034,61.4104,61.3403,61.3403,1100.0
2015-01-21 12:45:00,87.57,87.66,87.56,87.58,1800.0,61.3963,61.4594,61.3893,61.4034,1800.0
2015-01-21 12:50:00,87.58,87.58,87.49,87.57,1300.0,61.4034,61.4034,61.3403,61.3963,1300.0
2015-01-21 12:55:00,87.57,87.61,87.56,87.57,500.0,61.3963,61.4244,61.3893,61.3963,500.0
2015-01-21 13:00:00,87.53,87.58,87.47,87.48,7200.0,61.3683,61.4034,61.3262,61.3332,7200.0
2015-01-21 13:05:00,87.51,87.51,87.45,87.49,1100.0,61.3543,61.3543,61.3122,61.3403,1100.0
2015-01-21 13:10:00,87.51,87.51,87.46,87.46,1900.0,61.3543,61.3543,61.3192,61.3192,1900.0
2015-01-21 13:15:00,87.49,87.51,87.49,87.51,700.0,61.3403,61.3543,61.3403,61.3543,700.0
2015-01-21 13:20:00,87.5,87.56,87.49,87.53,5600.0,61.3473,61.3893,61.3403,61.3683,5600.0
2015-01-21 13:25:00,87.5,87.54,87.5,87.54,2700.0,61.3473,61.3753,61.3473,61.3753,2700.0
2015-01-21 13:30:00,87.5,87.54,87.5,87.54,1000.0,61.3473,61.3753,61.3473,61.3753,1000.0
2015-01-21 13:35:00,87.53,87.57,87.53,87.57,1300.0,61.3683,61.3963,61.3683,61.3963,1300.0
2015-01-21 13:40:00,87.59,87.6,87.56,87.59,700.0,61.4104,61.4174,61.3893,61.4104,700.0
2015-01-21 13:45:00,87.6,87.6,87.56,87.56,400.0,61.4174,61.4174,61.3893,61.3893,400.0
2015-01-21 13:50:00,87.51,87.52,87.51,87.52,400.0,61.3543,61.3613,61.3543,61.3613,400.0
2015-01-21 13:55:00,87.52,87.52,87.51,87.52,200.0,61.3613,61.3613,61.3543,61.3613,200.0
2015-01-21 14:00:00,87.51,87.58,87.51,87.56,3400.0,61.3543,61.4034,61.3543,61.3893,3400.0
2015-01-21 14:05:00,87.53,87.58,87.53,87.58,700.0,61.3683,61.4034,61.3683,61.4034,700.0
2015-01-21 14:10:00,87.58,87.58,87.54,87.56,4200.0,61.4034,61.4034,61.3753,61.3893,4200.0
2015-01-21 14:15:00,87.58,87.63,87.54,87.58,3200.0,61.4034,61.4384,61.3753,61.4034,3200.0
2015-01-21 14:20:00,87.59,87.59,87.54,87.54,400.0,61.4104,61.4104,61.3753,61.3753,400.0
2015-01-21 14:25:00,87.58,87.58,87.56,87.56,1500.0,61.4034,61.4034,61.3893,61.3893,1500.0
2015-01-21 14:30:00,87.54,87.54,87.54,87.54,100.0,61.3753,61.3753,61.3753,61.3753,100.0
2015-01-21 14:35:00,87.57,87.59,87.55,87.55,3500.0,61.3963,61.4104,61.3823,61.3823,3500.0
2015-01-21 14:40:00,87.56,87.59,87.54,87.54,1200.0,61.3893,61.4104,61.3753,61.3753,1200.0
2015-01-21 14:45:00,87.58,87.59,87.57,87.58,3800.0,61.4034,61.4104,61.3963,61.4034,3800.0
2015-01-21 14:50:00,87.59,87.59,87.44,87.55,6100.0,61.4104,61.4104,61.3052,61.3823,6100.0
2015-01-21 14:55:00,87.51,87.51,87.51,87.51,100.0,61.3543,61.3543,61.3543,61.3543,100.0
2015-01-21 15:00:00,87.49,87.55,87.49,87.54,3900.0,61.3403,61.3823,61.3403,61.3753,3900.0
2015-01-21 15:05:00,87.55,87.56,87.49,87.51,6300.0,61.3823,61.3893,61.3403,61.3543,6300.0
2015-01-21 15:10:00,87.55,87.55,87.51,87.53,800.0,61.3823,61.3823,61.3543,61.3683,800.0
2015-01-21 15:15:00,87.52,87.55,87.5,87.55,800.0,61.3613,61.3823,61.3473,61.3823,800.0
2015-01-21 15:20:00,87.55,87.55,87.46,87.51,1200.0,61.3823,61.3823,61.3192,61.3543,1200.0
2015-01-21 15:25:00,87.5,87.53,87.45,87.5,3600.0,61.3473,61.3683,61.3122,61.3473,3600.0
2015-01-21 15:30:00,87.52,87.55,87.51,87.53,2100.0,61.3613,61.3823,61.3543,61.3683,2100.0
2015-01-21 15:35:00,87.54,87.56,87.49,87.53,6900.0,61.3753,61.3893,61.3403,61.3683,6900.0
2015-01-21 15:40:00,87.53,87.56,87.51,87.54,6600.0,61.3683,61.3893,61.3543,61.3753,6600.0
2015-01-21 15:45:00,87.53,87.58,87.53,87.56,2700.0,61.3683,61.4034,61.3683,61.3893,2700.0
2015-01-21 15:50:00,87.42,87.56,87.42,87.48,1300.0,61.2912,61.3893,61.2912,61.3332,1300.0
2015-01-21 15:55:00,87.53,87.57,87.5,87.57,4300.0,61.3683,61.3963,61.3473,61.3963,4300.0
2015-01-22 09:30:00,87.7,87.7,87.7,87.7,7600.0,61.4875,61.4875,61.4875,61.4875,7600.0
2015-01-22 09:35:00,87.55,87.66,87.55,87.61,4800.0,61.3823,61.4594,61.3823,61.4244,4800.0
2015-01-22 09:40:00,87.59,87.7,87.59,87.7,500.0,61.4104,61.4875,61.4104,61.4875,500.0
2015-01-22 09:45:00,87.56,87.66,87.55,87.55,11200.0,61.3893,61.4594,61.3823,61.3823,11200.0
2015-01-22 09:50:00,87.66,87.66,87.44,87.48,4700.0,61.4594,61.4594,61.3052,61.3332,4700.0
2015-01-22 09:55:00,87.49,87.5,87.4,87.43,1600.0,61.3403,61.3473,61.2772,61.2982,1600.0
2015-01-22 10:00:00,87.41,87.58,87.4,87.41,3400.0,61.2842,61.4034,61.2772,61.2842,3400.0
2015-01-22 10:05:00,87.41,87.49,87.35,87.4,4700.0,61.2842,61.3403,61.2421,61.2772,4700.0
2015-01-22 10:10:00,87.35,87.41,87.31,87.31,900.0,61.2421,61.2842,61.2141,61.2141,900.0
2015-01-22 10:15:00,87.3,87.4,87.3,87.3,2100.0,61.207,61.2772,61.207,61.207,2100.0
2015-01-22 10:20:00,87.3,87.43,87.3,87.31,10700.0,61.207,61.2982,61.207,61.2141,10700.0
2015-01-22 10:25:00,87.31,87.44,87.31,87.4,2500.0,61.2141,61.3052,61.2141,61.2772,2500.0
2015-01-22 10:30:00,87.4,87.51,87.4,87.4,4000.0,61.2772,61.3543,61.2772,61.2772,4000.0
2015-01-22 10:35:00,87.4,87.48,87.4,87.43,1400.0,61.2772,61.3332,61.2772,61.2982,1400.0
2015-01-22 10:40:00,87.5,87.5,87.41,87.42,800.0,61.3473,61.3473,61.2842,61.2912,800.0
2015-01-22 10:45:00,87.44,87.55,87.4,87.4,2200.0,61.3052,61.3823,61.2772,61.2772,2200.0
2015-01-22 10:50:00,87.4,87.43,87.35,87.43,700.0,61.2772,61.2982,61.2421,61.2982,700.0
2015-01-22 10:55:00,87.33,87.5,87.32,87.5,1900.0,61.2281,61.3473,61.2211,61.3473,1900.0
2015-01-22 11:00:00,87.33,87.52,87.33,87.34,3800.0,61.2281,61.3613,61.2281,61.2351,3800.0
2015-01-22 11:05:00,87.33,87.51,87.33,87.4,3300.0,61.2281,61.3543,61.2281,61.2772,3300.0
2015-01-22 11:10:00,87.37,87.48,87.35,87.46,2200.0,61.2561,61.3332,61.2421,61.3192,2200.0
2015-01-22 11:15:00,87.45,87.48,87.4,87.41,4300.0,61.3122,61.3332,61.2772,61.2842,4300.0
2015-01-22 11:20:00,87.43,87.49,87.38,87.38,1700.0,61.2982,61.3403,61.2631,61.2631,1700.0
2015-01-22 11:25:00,87.38,87.43,87.35,87.35,2300.0,61.2631,61.2982,61.2421,61.2421,2300.0
2015-01-22 11:30:00,87.36,87.36,87.31,87.35,800.0,61.2491,61.2491,61.2141,61.2421,800.0
2015-01-22 11:35:00,87.35,87.43,87.34,87.34,1700.0,61.2421,61.2982,61.2351,61.2351,1700.0
2015-01-22 11:40:00,87.32,87.42,87.32,87.41,3000.0,61.2211,61.2912,61.2211,61.2842,3000.0
2015-01-22 11:45:00,87.31,87.48,87.31,87.37,2200.0,61.2141,61.3332,61.2141,61.2561,2200.0
2015-01-22 11:50:00,87.36,87.46,87.34,87.35,1400.0,61.2491,61.3192,61.2351,61.2421,1400.0
2015-01-22 11:55:00,87.35,87.42,87.31,87.31,1900.0,61.2421,61.2912,61.2141,61.2141,1900.0
2015-01-22 12:00:00,87.35,87.54,87.35,87.35,14200.0,61.2421,61.3753,61.2421,61.2421,14200.0
2015-01-22 12:05:00,87.35,87.4,87.33,87.34,15000.0,61.2421,61.2772,61.2281,61.2351,15000.0
2015-01-22 12:10:00,87.41,87.41,87.36,87.36,2700.0,61.2842,61.2842,61.2491,61.2491,2700.0
2015-01-22 12:15:00,87.36,87.45,87.36,87.37,4200.0,61.2491,61.3122,61.2491,61.2561,4200.0
2015-01-22 12:20:00,87.37,87.39,87.37,87.37,1600.0,61.2561,61.2701,61.2561,61.2561,1600.0
2015-01-22 12:25:00,87.37,87.38,87.37,87.37,3600.0,61.2561,61.2631,61.2561,61.2561,3600.0
2015-01-22 12:30:00,87.37,87.37,87.33,87.34,1200.0,61.2561,61.2561,61.2281,61.2351,1200.0
2015-01-22 12:35:00,87.39,87.39,87.34,87.37,3100.0,61.2701,61.2701,61.2351,61.2561,3100.0
2015-01-22 12:40:00,87.37,87.39,87.34,87.34,2800.0,61.2561,61.2701,61.2351,61.2351,2800.0
2015-01-22 12:45:00,87.36,87.39,87.34,87.36,3900.0,61.2491,61.2701,61.2351,61.2491,3900.0
2015-01-22 12:50:00,87.36,87.39,87.35,87.35,1500.0,61.2491,61.2701,61.2421,61.2421,1500.0
2015-01-22 12:55:00,87.36,87.39,87.32,87.32,5600.0,61.2491,61.2701,61.2211,61.2211,5600.0
2015-01-22 13:00:00,87.34,87.36,87.29,87.34,9400.0,61.2351,61.2491,61.2,61.2351,9400.0
2015-01-22 13:05:00,87.29,87.33,87.27,87.27,2600.0,61.2,61.2281,61.186,61.186,2600.0
2015-01-22 13:10:00,87.28,87.33,87.27,87.32,7400.0,61.193,61.2281,61.186,61.2211,7400.0
2015-01-22 13:15:00,87.31,87.33,87.26,87.28,2400.0,61.2141,61.2281,61.179,61.193,2400.0
2015-01-22 13:20:00,87.26,87.35,87.26,87.28,2400.0,61.179,61.2421,61.179,61.193,2400.0
2015-01-22 13:25:00,87.28,87.33,87.28,87.3,1900.0,61.193,61.2281,61.193,61.207,1900.0
2015-01-22 13:30:00,87.32,87.34,87.28,87.29,2200.0,61.2211,61.2351,61.193,61.2,2200.0
2015-01-22 13:35:00,87.28,87.32,87.25,87.26,2600.0,61.193,61.2211,61.172,61.179,2600.0
2015-01-22 13:40:00,87.29,87.31,87.25,87.25,3600.0,61.2,61.2141,61.172,61.172,3600.0
2015-01-22 13:45:00,87.24,87.29,87.16,87.17,11600.0,61.165,61.2,61.1089,61.1159,11600.0
2015-01-22 13:50:00,87.16,87.25,87.16,87.16,1600.0,61.1089,61.172,61.1089,61.1089,1600.0
2015-01-22 13:55:00,87.16,87.21,87.16,87.21,1800.0,61.1089,61.1439,61.1089,61.1439,1800.0
2015-01-22 14:00:00,87.21,87.22,87.16,87.17,1700.0,61.1439,61.151,61.1089,61.1159,1700.0
2015-01-22 14:05:00,87.18,87.29,87.18,87.18,5200.0,61.1229,61.2,61.1229,61.1229,5200.0
2015-01-22 14:10:00,87.2,87.25,87.18,87.18,2400.0,61.1369,61.172,61.1229,61.1229,2400.0
2015-01-22 14:15:00,87.18,87.25,87.18,87.22,5200.0,61.1229,61.172,61.1229,61.151,5200.0
2015-01-22 14:20:00,87.22,87.24,87.22,87.22,1000.0,61.151,61.165,61.151,61.151,1000.0
2015-01-22 14:25:00,87.23,87.25,87.22,87.25,2400.0,61.158,61.172,61.151,61.172,2400.0
2015-01-22 14:30:00,87.2,87.23,87.18,87.18,1900.0,61.1369,61.158,61.1229,61.1229,1900.0
2015-01-22 14:35:00,87.18,87.23,87.18,87.23,4800.0,61.1229,61.158,61.1229,61.158,4800.0
2015-01-22 14:40:00,87.19,87.24,87.19,87.21,1700.0,61.1299,61.165,61.1299,61.1439,1700.0
2015-01-22 14:45:00,87.21,87.25,87.21,87.22,3800.0,61.1439,61.172,61.1439,61.151,3800.0
2015-01-22 14:50:00,87.24,87.24,87.21,87.23,2700.0,61.165,61.165,61.1439,61.158,2700.0
2015-01-22 14:55:00,87.22,87.26,87.21,87.21,2900.0,61.151,61.179,61.1439,61.1439,2900.0
2015-01-22 15:00:00,87.22,87.29,87.21,87.25,76500.0,61.151,61.2,61.1439,61.172,76500.0
2015-01-22 15:05:00,87.27,87.32,87.25,87.25,7000.0,61.186,61.2211,61.172,61.172,7000.0
2015-01-22 15:10:00,87.3,87.31,87.24,87.25,7400.0,61.207,61.2141,61.165,61.172,7400.0
2015-01-22 15:15:00,87.27,87.27,87.21,87.26,2000.0,61.186,61.186,61.1439,61.179,2000.0
2015-01-22 15:20:00,87.2,87.26,87.2,87.22,3100.0,61.1369,61.179,61.1369,61.151,3100.0
2015-01-22 15:25:00,87.22,87.3,87.22,87.29,6300.0,61.151,61.207,61.151,61.2,6300.0
2015-01-22 15:30:00,87.27,87.3,87.27,87.27,3200.0,61.186,61.207,61.186,61.186,3200.0
2015-01-22 15:35:00,87.29,87.29,87.26,87.28,1800.0,61.2,61.2,61.179,61.193,1800.0
2015-01-22 15:40:00,87.26,87.29,87.23,87.28,2300.0,61.179,61.2,61.158,61.193,2300.0
2015-01-22 15:45:00,87.24,87.28,87.24,87.28,4000.0,61.165,61.193,61.165,61.193,4000.0
2015-01-22 15:50:00,87.27,87.29,87.24,87.26,6800.0,61.186,61.2,61.165,61.179,6800.0
2015-01-22 15:55:00,87.28,87.33,87.21,87.21,7600.0,61.193,61.2281,61.1439,61.1439,7600.0
2015-01-23 09:30:00,87.7,87.7,87.44,87.44,17800.0,61.4875,61.4875,61.3052,61.3052,17800.0
2015-01-23 09:35:00,87.47,87.65,87.46,87.62,2300.0,61.3262,61.4524,61.3192,61.4314,2300.0
2015-01-23 09:40:00,87.51,87.58,87.5,87.5,500.0,61.3543,61.4034,61.3473,61.3473,500.0
2015-01-23 09:45:00,87.5,87.53,87.46,87.46,9000.0,61.3473,61.3683,61.3192,61.3192,9000.0
2015-01-23 09:50:00,87.55,87.55,87.47,87.5,6900.0,61.3823,61.3823,61.3262,61.3473,6900.0
2015-01-23 09:55:00,87.59,87.59,87.52,87.52,500.0,61.4104,61.4104,61.3613,61.3613,500.0
2015-01-23 10:00:00,87.56,87.61,87.53,87.57,1600.0,61.3893,61.4244,61.3683,61.3963,1600.0
2015-01-23 10:05:00,87.49,87.59,87.49,87.55,16500.0,61.3403,61.4104,61.3403,61.3823,16500.0
2015-01-23 10:10:00,87.57,87.6,87.51,87.52,1700.0,61.3963,61.4174,61.3543,61.3613,1700.0
2015-01-23 10:15:00,87.55,87.55,87.55,87.55,200.0,61.3823,61.3823,61.3823,61.3823,200.0
2015-01-23 10:20:00,87.59,87.68,87.57,87.59,3400.0,61.4104,61.4735,61.3963,61.4104,3400.0
2015-01-23 10:25:00,87.59,87.64,87.52,87.59,2200.0,61.4104,61.4454,61.3613,61.4104,2200.0
2015-01-23 10:30:00,87.56,87.65,87.51,87.59,7900.0,61.3893,61.4524,61.3543,61.4104,7900.0
2015-01-23 10:35:00,87.58,87.64,87.56,87.6,3500.0,61.4034,61.4454,61.3893,61.4174,3500.0
2015-01-23 10:40:00,87.58,87.59,87.55,87.58,13500.0,61.4034,61.4104,61.3823,61.4034,13500.0
2015-01-23 10:45:00,87.59,87.64,87.57,87.64,5300.0,61.4104,61.4454,61.3963,61.4454,5300.0
2015-01-23 10:50:00,87.62,87.65,87.62,87.64,4600.0,61.4314,61.4524,61.4314,61.4454,4600.0
2015-01-23 10:55:00,87.65,87.65,87.6,87.6,3200.0,61.4524,61.4524,61.4174,61.4174,3200.0
2015-01-23 11:00:00,87.62,87.63,87.53,87.6,1000.0,61.4314,61.4384,61.3683,61.4174,1000.0
2015-01-23 11:05:00,87.53,87.54,87.53,87.54,200.0,61.3683,61.3753,61.3683,61.3753,200.0
2015-01-23 11:10:00,87.59,87.61,87.53,87.55,1600.0,61.4104,61.4244,61.3683,61.3823,1600.0
2015-01-23 11:15:00,87.54,87.58,87.53,87.58,2100.0,61.3753,61.4034,61.3683,61.4034,2100.0
2015-01-23 11:20:00,87.63,87.63,87.5,87.5,800.0,61.4384,61.4384,61.3473,61.3473,800.0
2015-01-23 11:25:00,87.57,87.58,87.5,87.53,600.0,61.3963,61.4034,61.3473,61.3683,600.0
2015-01-23 11:30:00,87.58,87.58,87.52,87.58,3300.0,61.4034,61.4034,61.3613,61.4034,3300.0
2015-01-23 11:35:00,87.53,87.56,87.5,87.52,4900.0,61.3683,61.3893,61.3473,61.3613,4900.0
2015-01-23 11:40:00,87.54,87.56,87.51,87.51,500.0,61.3753,61.3893,61.3543,61.3543,500.0
2015-01-23 11:45:00,87.51,87.52,87.51,87.52,1700.0,61.3543,61.3613,61.3543,61.3613,1700.0
2015-01-23 11:50:00,87.52,87.54,87.52,87.54,2500.0,61.3613,61.3753,61.3613,61.3753,2500.0
2015-01-23 11:55:00,87.54,87.57,87.54,87.56,700.0,61.3753,61.3963,61.3753,61.3893,700.0
2015-01-23 12:00:00,87.52,87.56,87.52,87.56,900.0,61.3613,61.3893,61.3613,61.3893,900.0
2015-01-23 12:05:00,87.58,87.58,87.56,87.56,700.0,61.4034,61.4034,61.3893,61.3893,700.0
2015-01-23 12:10:00,87.55,87.58,87.52,87.52,5000.0,61.3823,61.4034,61.3613,61.3613,5000.0
2015-01-23 12:15:00,87.58,87.58,87.54,87.58,1500.0,61.4034,61.4034,61.3753,61.4034,1500.0
2015-01-23 12:20:00,87.58,87.75,87.55,87.65,8900.0,61.4034,61.5225,61.3823,61.4524,8900.0
2015-01-23 12:25:00,87.66,87.66,87.57,87.58,1800.0,61.4594,61.4594,61.3963,61.4034,1800.0
2015-01-23 12:30:00,87.62,87.65,87.58,87.58,400.0,61.4314,61.4524,61.4034,61.4034,400.0
2015-01-23 12:35:00,87.71,87.71,87.55,87.67,2600.0,61.4945,61.4945,61.3823,61.4665,2600.0
2015-01-23 12:40:00,87.57,87.63,87.56,87.63,700.0,61.3963,61.4384,61.3893,61.4384,700.0
2015-01-23 12:45:00,87.64,87.71,87.55,87.55,1300.0,61.4454,61.4945,61.3823,61.3823,1300.0
2015-01-23 12:50:00,87.55,87.55,87.55,87.55,0.0,61.3823,61.3823,61.3823,61.3823,0.0
2015-01-23 12:55:00,87.63,87.71,87.63,87.71,700.0,61.4384,61.4945,61.4384,61.4945,700.0
2015-01-23 13:00:00,87.65,87.67,87.65,87.67,400.0,61.4524,61.4665,61.4524,61.4665,400.0
2015-01-23 13:05:00,87.67,87.69,87.56,87.69,7100.0,61.4665,61.4805,61.3893,61.4805,7100.0
2015-01-23 13:10:00,87.67,87.67,87.61,87.62,2300.0,61.4665,61.4665,61.4244,61.4314,2300.0
2015-01-23 13:15:00,87.67,87.67,87.62,87.66,1900.0,61.4665,61.4665,61.4314,61.4594,1900.0
2015-01-23 13:20:00,87.62,87.65,87.62,87.64,600.0,61.4314,61.4524,61.4314,61.4454,600.0
2015-01-23 13:25:00,87.67,87.67,87.63,87.67,700.0,61.4665,61.4665,61.4384,61.4665,700.0
2015-01-23 13:30:00,87.61,87.66,87.59,87.66,400.0,61.4244,61.4594,61.4104,61.4594,400.0
2015-01-23 13:35:00,87.64,87.64,87.6,87.64,1000.0,61.4454,61.4454,61.4174,61.4454,1000.0
2015-01-23 13:40:00,87.6,87.64,87.6,87.61,2900.0,61.4174,61.4454,61.4174,61.4244,2900.0
2015-01-23 13:45:00,87.64,87.64,87.64,87.64,100.0,61.4454,61.4454,61.4454,61.4454,100.0
2015-01-23 13:50:00,87.64,87.69,87.64,87.64,700.0,61.4454,61.4805,61.4454,61.4454,700.0
2015-01-23 13:55:00,87.66,87.66,87.64,87.64,2600.0,61.4594,61.4594,61.4454,61.4454,2600.0
2015-01-23 14:00:00,87.65,87.65,87.64,87.65,1500.0,61.4524,61.4524,61.4454,61.4524,1500.0
2015-01-23 14:05:00,87.66,87.66,87.64,87.64,1600.0,61.4594,61.4594,61.4454,61.4454,1600.0
2015-01-23 14:10:00,87.66,87.69,87.64,87.64,1300.0,61.4594,61.4805,61.4454,61.4454,1300.0
2015-01-23 14:15:00,87.68,87.68,87.67,87.68,1100.0,61.4735,61.4735,61.4665,61.4735,1100.0
2015-01-23 14:20:00,87.67,87.68,87.66,87.66,800.0,61.4665,61.4735,61.4594,61.4594,800.0
2015-01-23 14:25:00,87.65,87.66,87.64,87.66,1300.0,61.4524,61.4594,61.4454,61.4594,1300.0
2015-01-23 14:30:00,87.63,87.66,87.61,87.63,4400.0,61.4384,61.4594,61.4244,61.4384,4400.0
2015-01-23 14:35:00,87.62,87.69,87.6,87.68,2500.0,61.4314,61.4805,61.4174,61.4735,2500.0
2015-01-23 14:40:00,87.65,87.66,87.6,87.6,1000.0,61.4524,61.4594,61.4174,61.4174,1000.0
2015-01-23 14:45:00,87.62,87.62,87.6,87.6,600.0,61.4314,61.4314,61.4174,61.4174,600.0
2015-01-23 14:50:00,87.62,87.63,87.6,87.62,1000.0,61.4314,61.4384,61.4174,61.4314,1000.0
2015-01-23 14:55:00,87.63,87.65,87.63,87.65,500.0,61.4384,61.4524,61.4384,61.4524,500.0
2015-01-23 15:00:00,87.67,87.68,87.66,87.66,700.0,61.4665,61.4735,61.4594,61.4594,700.0
2015-01-23 15:05:00,87.69,87.7,87.66,87.67,7300.0,61.4805,61.4875,61.4594,61.4665,7300.0
2015-01-23 15:10:00,87.65,87.7,87.65,87.7,700.0,61.4524,61.4875,61.4524,61.4875,700.0
2015-01-23 15:15:00,87.73,87.76,87.68,87.73,800.0,61.5085,61.5296,61.4735,61.5085,800.0
2015-01-23 15:20:00,87.76,87.79,87.74,87.75,3800.0,61.5296,61.5506,61.5155,61.5225,3800.0
2015-01-23 15:25:00,87.73,87.79,87.73,87.76,11600.0,61.5085,61.5506,61.5085,61.5296,11600.0
2015-01-23 15:30:00,87.75,87.77,87.73,87.75,900.0,61.5225,61.5366,61.5085,61.5225,900.0
2015-01-23 15:35:00,87.74,87.76,87.74,87.75,500.0,61.5155,61.5296,61.5155,61.5225,500.0
2015-01-23 15:40:00,87.76,87.82,87.72,87.82,9500.0,61.5296,61.5716,61.5015,61.5716,9500.0
2015-01-23 15:45:00,87.74,87.81,87.72,87.75,1600.0,61.5155,61.5646,61.5015,61.5225,1600.0
2015-01-23 15:50:00,87.75,87.79,87.72,87.77,2100.0,61.5225,61.5506,61.5015,61.5366,2100.0
2015-01-23 15:55:00,87.76,87.82,87.75,87.76,2800.0,61.5296,61.5716,61.5225,61.5296,2800.0
2015-01-26 09:30:00,87.75,87.82,87.7,87.78,23700.0,61.5225,61.5716,61.4875,61.5436,23700.0
2015-01-26 09:35:00,87.75,87.76,87.6,87.73,2500.0,61.5225,61.5296,61.4174,61.5085,2500.0
2015-01-26 09:40:00,87.73,87.79,87.72,87.78,1300.0,61.5085,61.5506,61.5015,61.5436,1300.0
2015-01-26 09:45:00,87.76,87.81,87.7,87.8,8200.0,61.5296,61.5646,61.4875,61.5576,8200.0
2015-01-26 09:50:00,87.77,87.81,87.76,87.79,4400.0,61.5366,61.5646,61.5296,61.5506,4400.0
2015-01-26 09:55:00,87.78,87.79,87.75,87.78,4200.0,61.5436,61.5506,61.5225,61.5436,4200.0
2015-01-26 10:00:00,87.82,87.82,87.8,87.8,5500.0,61.5716,61.5716,61.5576,61.5576,5500.0
2015-01-26 10:05:00,87.78,87.79,87.75,87.77,4700.0,61.5436,61.5506,61.5225,61.5366,4700.0
2015-01-26 10:10:00,87.77,87.77,87.72,87.76,5900.0,61.5366,61.5366,61.5015,61.5296,5900.0
2015-01-26 10:15:00,87.76,87.81,87.75,87.8,3800.0,61.5296,61.5646,61.5225,61.5576,3800.0
2015-01-26 10:20:00,87.79,87.79,87.75,87.77,3000.0,61.5506,61.5506,61.5225,61.5366,3000.0
2015-01-26 10:25:00,87.78,87.78,87.75,87.77,4500.0,61.5436,61.5436,61.5225,61.5366,4500.0
2015-01-26 10:30:00,87.75,87.77,87.75,87.77,4900.0,61.5225,61.5366,61.5225,61.5366,4900.0
2015-01-26 10:35:00,87.77,87.78,87.75,87.75,8600.0,61.5366,61.5436,61.5225,61.5225,8600.0
2015-01-26 10:40:00,87.75,87.76,87.7,87.7,4100.0,61.5225,61.5296,61.4875,61.4875,4100.0
2015-01-26 10:45:00,87.7,87.71,87.7,87.71,1900.0,61.4875,61.4945,61.4875,61.4945,1900.0
2015-01-26 10:50:00,87.71,87.76,87.71,87.75,8100.0,61.4945,61.5296,61.4945,61.5225,8100.0
2015-01-26 10:55:00,87.75,87.76,87.73,87.73,2100.0,61.5225,61.5296,61.5085,61.5085,2100.0
2015-01-26 11:00:00,87.74,87.77,87.73,87.77,3300.0,61.5155,61.5366,61.5085,61.5366,3300.0
2015-01-26 11:05:00,87.77,87.79,87.74,87.76,3800.0,61.5366,61.5506,61.5155,61.5296,3800.0
2015-01-26 11:10:00,87.76,87.77,87.74,87.75,5400.0,61.5296,61.5366,61.5155,61.5225,5400.0
2015-01-26 11:15:00,87.76,87.77,87.76,87.77,2100.0,61.5296,61.5366,61.5296,61.5366,2100.0
2015-01-26 11:20:00,87.77,87.82,87.77,87.8,4600.0,61.5366,61.5716,61.5366,61.5576,4600.0
2015-01-26 11:25:00,87.81,87.85,87.76,87.82,7200.0,61.5646,61.5927,61.5296,61.5716,7200.0
2015-01-26 11:30:00,87.82,87.83,87.79,87.82,4100.0,61.5716,61.5786,61.5506,61.5716,4100.0
2015-01-26 11:35:00,87.83,87.85,87.82,87.84,2100.0,61.5786,61.5927,61.5716,61.5856,2100.0
2015-01-26 11:40:00,87.84,87.86,87.82,87.82,6000.0,61.5856,61.5997,61.5716,61.5716,6000.0
2015-01-26 11:45:00,87.82,87.83,87.79,87.81,11200.0,61.5716,61.5786,61.5506,61.5646,11200.0
2015-01-26 11:50:00,87.82,87.82,87.8,87.8,2300.0,61.5716,61.5716,61.5576,61.5576,2300.0
2015-01-26 11:55:00,87.81,87.81,87.8,87.8,2100.0,61.5646,61.5646,61.5576,61.5576,2100.0
2015-01-26 12:00:00,87.81,87.81,87.77,87.77,13200.0,61.5646,61.5646,61.5366,61.5366,13200.0
2015-01-26 12:05:00,87.78,87.82,87.78,87.82,2000.0,61.5436,61.5716,61.5436,61.5716,2000.0
2015-01-26 12:10:00,87.81,87.82,87.8,87.82,14900.0,61.5646,61.5716,61.5576,61.5716,14900.0
2015-01-26 12:15:00,87.81,87.82,87.75,87.78,25000.0,61.5646,61.5716,61.5225,61.5436,25000.0
2015-01-26 12:20:00,87.8,87.82,87.76,87.76,4700.0,61.5576,61.5716,61.5296,61.5296,4700.0
2015-01-26 12:25:00,87.78,87.82,87.76,87.77,8100.0,61.5436,61.5716,61.5296,61.5366,8100.0
2015-01-26 12:30:00,87.79,87.86,87.79,87.82,10000.0,61.5506,61.5997,61.5506,61.5716,10000.0
2015-01-26 12:35:00,87.84,87.88,87.83,87.85,900.0,61.5856,61.6137,61.5786,61.5927,900.0
2015-01-26 12:40:00,87.86,87.88,87.84,87.87,5100.0,61.5997,61.6137,61.5856,61.6067,5100.0
2015-01-26 12:45:00,87.86,87.87,87.83,87.84,4900.0,61.5997,61.6067,61.5786,61.5856,4900.0
2015-01-26 12:50:00,87.86,87.86,87.82,87.84,1800.0,61.5997,61.5997,61.5716,61.5856,1800.0
2015-01-26 12:55:00,87.85,87.87,87.85,87.86,4600.0,61.5927,61.6067,61.5927,61.5997,4600.0
2015-01-26 13:00:00,87.87,87.9,87.76,87.82,242700.0,61.6067,61.6277,61.5296,61.5716,242700.0
2015-01-26 13:05:00,87.82,87.83,87.79,87.83,14700.0,61.5716,61.5786,61.5506,61.5786,14700.0
2015-01-26 13:10:00,87.82,87.84,87.8,87.81,3800.0,61.5716,61.5856,61.5576,61.5646,3800.0
2015-01-26 13:15:00,87.85,87.85,87.81,87.84,3500.0,61.5927,61.5927,61.5646,61.5856,3500.0
2015-01-26 13:20:00,87.84,87.84,87.83,87.84,3100.0,61.5856,61.5856,61.5786,61.5856,3100.0
2015-01-26 13:25:00,87.84,87.85,87.83,87.84,3000.0,61.5856,61.5927,61.5786,61.5856,3000.0
2015-01-26 13:30:00,87.84,87.88,87.83,87.86,3200.0,61.5856,61.6137,61.5786,61.5997,3200.0
2015-01-26 13:35:00,87.86,87.88,87.85,87.88,4700.0,61.5997,61.6137,61.5927,61.6137,4700.0
2015-01-26 13:40:00,87.87,87.88,87.86,87.88,4300.0,61.6067,61.6137,61.5997,61.6137,4300.0
2015-01-26 13:45:00,87.87,87.88,87.83,87.83,5400.0,61.6067,61.6137,61.5786,61.5786,5400.0
2015-01-26 13:50:00,87.82,87.84,87.82,87.82,6100.0,61.5716,61.5856,61.5716,61.5716,6100.0
2015-01-26 13:55:00,87.8,87.8,87.78,87.79,1100.0,61.5576,61.5576,61.5436,61.5506,1100.0
2015-01-26 14:00:00,87.78,87.78,87.73,87.74,14400.0,61.5436,61.5436,61.5085,61.5155,14400.0
2015-01-26 14:05:00,87.74,87.75,87.73,87.75,4400.0,61.5155,61.5225,61.5085,61.5225,4400.0
2015-01-26 14:10:00,87.74,87.75,87.72,87.74,5500.0,61.5155,61.5225,61.5015,61.5155,5500.0
2015-01-26 14:15:00,87.74,87.82,87.72,87.76,6500.0,61.5155,61.5716,61.5015,61.5296,6500.0
2015-01-26 14:20:00,87.79,87.79,87.75,87.75,900.0,61.5506,61.5506,61.5225,61.5225,900.0
2015-01-26 14:25:00,87.77,87.8,87.7,87.7,4100.0,61.5366,61.5576,61.4875,61.4875,4100.0
2015-01-26 14:30:00,87.71,87.73,87.67,87.67,2400.0,61.4945,61.5085,61.4665,61.4665,2400.0
2015-01-26 14:35:00,87.7,87.7,87.68,87.7,4300.0,61.4875,61.4875,61.4735,61.4875,4300.0
2015-01-26 14:40:00,87.7,87.71,87.69,87.7,5200.0,61.4875,61.4945,61.4805,61.4875,5200.0
2015-01-26 14:45:00,87.7,87.72,87.67,87.7,4800.0,61.4875,61.5015,61.4665,61.4875,4800.0
2015-01-26 14:50:00,87.68,87.74,87.68,87.7,5100.0,61.4735,61.5155,61.4735,61.4875,5100.0
2015-01-26 14:55:00,87.74,87.74,87.66,87.68,5800.0,61.5155,61.5155,61.4594,61.4735,5800.0
2015-01-26 15:00:00,87.66,87.73,87.63,87.73,9700.0,61.4594,61.5085,61.4384,61.5085,9700.0
2015-01-26 15:05:00,87.73,87.76,87.65,87.71,26900.0,61.5085,61.5296,61.4524,61.4945,26900.0
2015-01-26 15:10:00,87.65,87.72,87.65,87.69,2100.0,61.4524,61.5015,61.4524,61.4805,2100.0
2015-01-26 15:15:00,87.72,87.72,87.65,87.66,10000.0,61.5015,61.5015,61.4524,61.4594,10000.0
2015-01-26 15:20:00,87.7,87.72,87.69,87.71,1700.0,61.4875,61.5015,61.4805,61.4945,1700.0
2015-01-26 15:25:00,87.71,87.72,87.67,87.68,8200.0,61.4945,61.5015,61.4665,61.4735,8200.0
2015-01-26 15:30:00,87.73,87.73,87.65,87.72,3800.0,61.5085,61.5085,61.4524,61.5015,3800.0
2015-01-26 15:35:00,87.72,87.72,87.7,87.72,2800.0,61.5015,61.5015,61.4875,61.5015,2800.0
2015-01-26 15:40:00,87.71,87.72,87.69,87.72,3600.0,61.4945,61.5015,61.4805,61.5015,3600.0
2015-01-26 15:45:00,87.72,87.79,87.71,87.77,9500.0,61.5015,61.5506,61.4945,61.5366,9500.0
2015-01-26 15:50:00,87.77,87.78,87.75,87.77,9600.0,61.5366,61.5436,61.5225,61.5366,9600.0
2015-01-26 15:55:00,87.76,87.77,87.73,87.73,10700.0,61.5296,61.5366,61.5085,61.5085,10700.0
2015-01-27 09:30:00,88.03,88.06,88.0,88.0,22600.0,61.7189,61.7399,61.6978,61.6978,22600.0
2015-01-27 09:35:00,88.03,88.12,88.02,88.08,4300.0,61.7189,61.782,61.7118,61.7539,4300.0
2015-01-27 09:40:00,88.12,88.12,88.06,88.09,1200.0,61.782,61.782,61.7399,61.7609,1200.0
2015-01-27 09:45:00,88.12,88.12,88.05,88.08,4900.0,61.782,61.782,61.7329,61.7539,4900.0
2015-01-27 09:50:00,88.1,88.1,88.06,88.07,1300.0,61.7679,61.7679,61.7399,61.7469,1300.0
2015-01-27 09:55:00,88.1,88.1,88.05,88.09,4100.0,61.7679,61.7679,61.7329,61.7609,4100.0
2015-01-27 10:00:00,88.08,88.1,88.04,88.08,7700.0,61.7539,61.7679,61.7259,61.7539,7700.0
2015-01-27 10:05:00,88.08,88.1,88.06,88.09,1300.0,61.7539,61.7679,61.7399,61.7609,1300.0
2015-01-27 10:10:00,88.05,88.1,88.04,88.09,6500.0,61.7329,61.7679,61.7259,61.7609,6500.0
2015-01-27 10:15:00,88.08,88.11,88.05,88.08,3800.0,61.7539,61.7749,61.7329,61.7539,3800.0
2015-01-27 10:20:00,88.09,88.1,88.04,88.09,1200.0,61.7609,61.7679,61.7259,61.7609,1200.0
2015-01-27 10:25:00,88.09,88.1,88.05,88.07,1600.0,61.7609,61.7679,61.7329,61.7469,1600.0
2015-01-27 10:30:00,88.09,88.09,88.05,88.09,900.0,61.7609,61.7609,61.7329,61.7609,900.0
2015-01-27 10:35:00,88.09,88.09,88.05,88.06,3600.0,61.7609,61.7609,61.7329,61.7399,3600.0
2015-01-27 10:40:00,88.07,88.12,88.04,88.12,1200.0,61.7469,61.782,61.7259,61.782,1200.0
2015-01-27 10:45:00,88.11,88.13,88.04,88.12,1200.0,61.7749,61.789,61.7259,61.782,1200.0
2015-01-27 10:50:00,88.04,88.11,88.04,88.07,284800.0,61.7259,61.7749,61.7259,61.7469,284800.0
2015-01-27 10:55:00,88.1,88.12,88.09,88.1,2200.0,61.7679,61.782,61.7609,61.7679,2200.0
2015-01-27 11:00:00,88.08,88.12,88.08,88.12,700.0,61.7539,61.782,61.7539,61.782,700.0
2015-01-27 11:05:00,88.07,88.11,88.06,88.11,1400.0,61.7469,61.7749,61.7399,61.7749,1400.0
2015-01-27 11:10:00,88.12,88.12,88.07,88.12,1500.0,61.782,61.782,61.7469,61.782,1500.0
2015-01-27 11:15:00,88.12,88.12,88.07,88.09,2500.0,61.782,61.782,61.7469,61.7609,2500.0
2015-01-27 11:20:00,88.08,88.11,88.06,88.11,1900.0,61.7539,61.7749,61.7399,61.7749,1900.0
2015-01-27 11:25:00,88.11,88.11,88.07,88.08,1600.0,61.7749,61.7749,61.7469,61.7539,1600.0
2015-01-27 11:30:00,88.09,88.09,88.07,88.07,900.0,61.7609,61.7609,61.7469,61.7469,900.0
2015-01-27 11:35:00,88.1,88.1,88.08,88.1,900.0,61.7679,61.7679,61.7539,61.7679,900.0
2015-01-27 11:40:00,88.09,88.1,88.06,88.09,1200.0,61.7609,61.7679,61.7399,61.7609,1200.0
2015-01-27 11:45:00,88.09,88.09,88.04,88.04,3400.0,61.7609,61.7609,61.7259,61.7259,3400.0
2015-01-27 11:50:00,88.06,88.07,88.0,88.02,1800.0,61.7399,61.7469,61.6978,61.7118,1800.0
2015-01-27 11:55:00,88.05,88.05,88.04,88.05,300.0,61.7329,61.7329,61.7259,61.7329,300.0
2015-01-27 12:00:00,87.96,88.05,87.96,88.01,1200.0,61.6698,61.7329,61.6698,61.7048,1200.0
2015-01-27 12:05:00,88.05,88.06,87.99,88.03,1800.0,61.7329,61.7399,61.6908,61.7189,1800.0
2015-01-27 12:10:00,88.06,88.06,88.02,88.02,600.0,61.7399,61.7399,61.7118,61.7118,600.0
2015-01-27 12:15:00,88.04,88.07,88.01,88.06,1400.0,61.7259,61.7469,61.7048,61.7399,1400.0
2015-01-27 12:20:00,88.06,88.07,88.05,88.06,8400.0,61.7399,61.7469,61.7329,61.7399,8400.0
2015-01-27 12:25:00,88.06,88.07,88.03,88.04,3100.0,61.7399,61.7469,61.7189,61.7259,3100.0
2015-01-27 12:30:00,88.04,88.04,87.77,88.04,3000.0,61.7259,61.7259,61.5366,61.7259,3000.0
2015-01-27 12:35:00,88.02,88.02,88.01,88.02,200.0,61.7118,61.7118,61.7048,61.7118,200.0
2015-01-27 12:40:00,88.03,88.04,88.0,88.02,5000.0,61.7189,61.7259,61.6978,61.7118,5000.0
2015-01-27 12:45:00,88.04,88.04,87.94,88.03,7100.0,61.7259,61.7259,61.6558,61.7189,7100.0
2015-01-27 12:50:00,87.96,88.02,87.96,88.01,4200.0,61.6698,61.7118,61.6698,61.7048,4200.0
2015-01-27 12:55:00,87.98,88.01,87.97,87.98,4400.0,61.6838,61.7048,61.6768,61.6838,4400.0
2015-01-27 13:00:00,87.97,87.98,87.88,87.9,4500.0,61.6768,61.6838,61.6137,61.6277,4500.0
2015-01-27 13:05:00,87.91,87.97,87.91,87.97,1500.0,61.6347,61.6768,61.6347,61.6768,1500.0
2015-01-27 13:10:00,87.97,87.99,87.91,87.96,3000.0,61.6768,61.6908,61.6347,61.6698,3000.0
2015-01-27 13:15:00,87.98,87.98,87.91,87.92,800.0,61.6838,61.6838,61.6347,61.6417,800.0
2015-01-27 13:20:00,87.97,87.98,87.92,87.95,1100.0,61.6768,61.6838,61.6417,61.6628,1100.0
2015-01-27 13:25:00,87.94,87.97,87.9,87.94,2100.0,61.6558,61.6768,61.6277,61.6558,2100.0
2015-01-27 13:30:00,87.98,87.99,87.9,87.95,3000.0,61.6838,61.6908,61.6277,61.6628,3000.0
2015-01-27 13:35:00,87.98,87.98,87.86,87.92,2900.0,61.6838,61.6838,61.5997,61.6417,2900.0
2015-01-27 13:40:00,87.97,87.98,87.82,87.89,10900.0,61.6768,61.6838,61.5716,61.6207,10900.0
2015-01-27 13:45:00,87.95,87.95,87.89,87.92,1900.0,61.6628,61.6628,61.6207,61.6417,1900.0
2015-01-27 13:50:00,87.91,87.93,87.88,87.91,6000.0,61.6347,61.6487,61.6137,61.6347,6000.0
2015-01-27 13:55:00,87.88,87.96,87.7,87.95,51100.0,61.6137,61.6698,61.4875,61.6628,51100.0
2015-01-27 14:00:00,87.94,87.94,87.9,87.93,1800.0,61.6558,61.6558,61.6277,61.6487,1800.0
2015-01-27 14:05:00,87.94,87.96,87.92,87.93,8200.0,61.6558,61.6698,61.6417,61.6487,8200.0
2015-01-27 14:10:00,87.93,87.95,87.92,87.95,1000.0,61.6487,61.6628,61.6417,61.6628,1000.0
2015-01-27 14:15:00,87.94,87.95,87.92,87.95,1200.0,61.6558,61.6628,61.6417,61.6628,1200.0
2015-01-27 14:20:00,87.92,87.92,87.85,87.87,2000.0,61.6417,61.6417,61.5927,61.6067,2000.0
2015-01-27 14:25:00,87.89,87.9,87.85,87.85,400.0,61.6207,61.6277,61.5927,61.5927,400.0
2015-01-27 14:30:00,87.79,87.9,87.78,87.78,4600.0,61.5506,61.6277,61.5436,61.5436,4600.0
2015-01-27 14:35:00,87.88,87.88,87.86,87.87,600.0,61.6137,61.6137,61.5997,61.6067,600.0
2015-01-27 14:40:00,87.88,87.89,87.78,87.78,3300.0,61.6137,61.6207,61.5436,61.5436,3300.0
2015-01-27 14:45:00,87.85,87.87,87.85,87.87,1000.0,61.5927,61.6067,61.5927,61.6067,1000.0
2015-01-27 14:50:00,87.87,87.88,87.78,87.79,4100.0,61.6067,61.6137,61.5436,61.5506,4100.0
2015-01-27 14:55:00,87.85,87.85,87.78,87.81,3000.0,61.5927,61.5927,61.5436,61.5646,3000.0
2015-01-27 15:00:00,87.84,87.84,87.78,87.82,1900.0,61.5856,61.5856,61.5436,61.5716,1900.0
2015-01-27 15:05:00,87.84,87.84,87.78,87.83,900.0,61.5856,61.5856,61.5436,61.5786,900.0
2015-01-27 15:10:00,87.82,87.89,87.79,87.84,4300.0,61.5716,61.6207,61.5506,61.5856,4300.0
2015-01-27 15:15:00,87.82,87.85,87.78,87.8,5800.0,61.5716,61.5927,61.5436,61.5576,5800.0
2015-01-27 15:20:00,87.8,87.88,87.79,87.81,17700.0,61.5576,61.6137,61.5506,61.5646,17700.0
2015-01-27 15:25:00,87.83,87.86,87.77,87.86,1300.0,61.5786,61.5997,61.5366,61.5997,1300.0
2015-01-27 15:30:00,87.86,87.86,87.79,87.8,13800.0,61.5997,61.5997,61.5506,61.5576,13800.0
2015-01-27 15:35:00,87.83,87.86,87.79,87.86,2400.0,61.5786,61.5997,61.5506,61.5997,2400.0
2015-01-27 15:40:00,87.81,87.83,87.79,87.81,2000.0,61.5646,61.5786,61.5506,61.5646,2000.0
2015-01-27 15:45:00,87.81,87.83,87.79,87.81,12800.0,61.5646,61.5786,61.5506,61.5646,12800.0
2015-01-27 15:50:00,87.81,87.85,87.8,87.81,5500.0,61.5646,61.5927,61.5576,61.5646,5500.0
2015-01-27 15:55:00,87.83,87.86,87.79,87.8,7100.0,61.5786,61.5997,61.5506,61.5576,7100.0
2015-01-28 09:30:00,87.82,87.9,87.78,87.9,19400.0,61.5716,61.6277,61.5436,61.6277,19400.0
2015-01-28 09:35:00,87.9,87.94,87.86,87.86,4800.0,61.6277,61.6558,61.5997,61.5997,4800.0
2015-01-28 09:40:00,87.89,87.93,87.89,87.92,900.0,61.6207,61.6487,61.6207,61.6417,900.0
2015-01-28 09:45:00,87.92,87.93,87.83,87.85,5700.0,61.6417,61.6487,61.5786,61.5927,5700.0
2015-01-28 09:50:00,87.86,87.93,87.86,87.93,2000.0,61.5997,61.6487,61.5997,61.6487,2000.0
2015-01-28 09:55:00,87.93,87.94,87.86,87.94,1800.0,61.6487,61.6558,61.5997,61.6558,1800.0
2015-01-28 10:00:00,87.87,87.94,87.86,87.86,5000.0,61.6067,61.6558,61.5997,61.5997,5000.0
2015-01-28 10:05:00,87.9,87.91,87.86,87.87,1900.0,61.6277,61.6347,61.5997,61.6067,1900.0
2015-01-28 10:10:00,87.89,87.9,87.87,87.87,1500.0,61.6207,61.6277,61.6067,61.6067,1500.0
2015-01-28 10:15:00,87.91,87.91,87.86,87.9,2100.0,61.6347,61.6347,61.5997,61.6277,2100.0
2015-01-28 10:20:00,87.9,87.92,87.87,87.88,5700.0,61.6277,61.6417,61.6067,61.6137,5700.0
2015-01-28 10:25:00,87.94,87.95,87.86,87.9,15200.0,61.6558,61.6628,61.5997,61.6277,15200.0
2015-01-28 10:30:00,87.89,87.93,87.89,87.93,1400.0,61.6207,61.6487,61.6207,61.6487,1400.0
2015-01-28 10:35:00,87.92,87.93,87.89,87.9,3000.0,61.6417,61.6487,61.6207,61.6277,3000.0
2015-01-28 10:40:00,87.9,87.9,87.88,87.88,800.0,61.6277,61.6277,61.6137,61.6137,800.0
2015-01-28 10:45:00,87.89,87.89,87.87,87.87,400.0,61.6207,61.6207,61.6067,61.6067,400.0
2015-01-28 10:50:00,87.86,87.87,87.83,87.86,5000.0,61.5997,61.6067,61.5786,61.5997,5000.0
2015-01-28 10:55:00,87.87,87.91,87.83,87.89,4300.0,61.6067,61.6347,61.5786,61.6207,4300.0
2015-01-28 11:00:00,87.89,87.91,87.89,87.91,200.0,61.6207,61.6347,61.6207,61.6347,200.0
2015-01-28 11:05:00,87.88,87.9,87.87,87.87,1200.0,61.6137,61.6277,61.6067,61.6067,1200.0
2015-01-28 11:10:00,87.89,87.9,87.86,87.87,4100.0,61.6207,61.6277,61.5997,61.6067,4100.0
2015-01-28 11:15:00,87.86,87.88,87.86,87.87,700.0,61.5997,61.6137,61.5997,61.6067,700.0
2015-01-28 11:20:00,87.86,87.9,87.86,87.9,900.0,61.5997,61.6277,61.5997,61.6277,900.0
2015-01-28 11:25:00,87.9,87.9,87.9,87.9,0.0,61.6277,61.6277,61.6277,61.6277,0.0
2015-01-28 11:30:00,87.86,87.89,87.81,87.81,4000.0,61.5997,61.6207,61.5646,61.5646,4000.0
2015-01-28 11:35:00,87.84,87.84,87.8,87.83,1500.0,61.5856,61.5856,61.5576,61.5786,1500.0
2015-01-28 11:40:00,87.81,87.87,87.79,87.8,3900.0,61.5646,61.6067,61.5506,61.5576,3900.0
2015-01-28 11:45:00,87.84,87.85,87.8,87.83,3500.0,61.5856,61.5927,61.5576,61.5786,3500.0
2015-01-28 11:50:00,87.83,87.83,87.8,87.81,1100.0,61.5786,61.5786,61.5576,61.5646,1100.0
2015-01-28 11:55:00,87.81,87.82,87.81,87.81,100.0,61.5646,61.5716,61.5646,61.5646,100.0
2015-01-28 12:00:00,87.8,87.85,87.8,87.84,2900.0,61.5576,61.5927,61.5576,61.5856,2900.0
2015-01-28 12:05:00,87.85,87.85,87.84,87.84,1800.0,61.5927,61.5927,61.5856,61.5856,1800.0
2015-01-28 12:10:00,87.85,87.89,87.84,87.85,5300.0,61.5927,61.6207,61.5856,61.5927,5300.0
2015-01-28 12:15:00,87.85,87.93,87.85,87.92,5300.0,61.5927,61.6487,61.5927,61.6417,5300.0
2015-01-28 12:20:00,87.85,87.94,87.85,87.89,500.0,61.5927,61.6558,61.5927,61.6207,500.0
2015-01-28 12:25:00,87.91,87.91,87.9,87.91,100.0,61.6347,61.6347,61.6277,61.6347,100.0
2015-01-28 12:30:00,87.91,87.94,87.86,87.89,1500.0,61.6347,61.6558,61.5997,61.6207,1500.0
2015-01-28 12:35:00,87.89,87.94,87.85,87.94,1000.0,61.6207,61.6558,61.5927,61.6558,1000.0
2015-01-28 12:40:00,87.93,87.95,87.92,87.94,1400.0,61.6487,61.6628,61.6417,61.6558,1400.0
2015-01-28 12:45:00,87.95,87.95,87.94,87.95,100.0,61.6628,61.6628,61.6558,61.6628,100.0
2015-01-28 12:50:00,87.95,87.95,87.94,87.95,700.0,61.6628,61.6628,61.6558,61.6628,700.0
2015-01-28 12:55:00,87.95,87.95,87.94,87.95,1000.0,61.6628,61.6628,61.6558,61.6628,1000.0
2015-01-28 13:00:00,87.94,87.95,87.86,87.95,13200.0,61.6558,61.6628,61.5997,61.6628,13200.0
2015-01-28 13:05:00,87.97,88.03,87.95,88.03,3800.0,61.6768,61.7189,61.6628,61.7189,3800.0
2015-01-28 13:10:00,88.0,88.03,87.97,87.99,2900.0,61.6978,61.7189,61.6768,61.6908,2900.0
2015-01-28 13:15:00,88.0,88.06,87.99,88.06,3500.0,61.6978,61.7399,61.6908,61.7399,3500.0
2015-01-28 13:20:00,88.04,88.04,87.93,87.97,5100.0,61.7259,61.7259,61.6487,61.6768,5100.0
2015-01-28 13:25:00,87.96,88.02,87.96,88.02,600.0,61.6698,61.7118,61.6698,61.7118,600.0
2015-01-28 13:30:00,88.0,88.04,87.98,87.98,3100.0,61.6978,61.7259,61.6838,61.6838,3100.0
2015-01-28 13:35:00,88.0,88.04,87.99,88.04,2100.0,61.6978,61.7259,61.6908,61.7259,2100.0
2015-01-28 13:40:00,88.04,88.06,88.02,88.06,1600.0,61.7259,61.7399,61.7118,61.7399,1600.0
2015-01-28 13:45:00,88.0,88.07,88.0,88.07,5800.0,61.6978,61.7469,61.6978,61.7469,5800.0
2015-01-28 13:50:00,88.03,88.05,88.02,88.05,700.0,61.7189,61.7329,61.7118,61.7329,700.0
2015-01-28 13:55:00,88.05,88.11,88.05,88.11,1900.0,61.7329,61.7749,61.7329,61.7749,1900.0
2015-01-28 14:00:00,88.21,88.22,88.04,88.04,1300.0,61.8451,61.8521,61.7259,61.7259,1300.0
2015-01-28 14:05:00,88.1,88.2,88.1,88.2,1100.0,61.7679,61.838,61.7679,61.838,1100.0
2015-01-28 14:10:00,88.03,88.21,88.03,88.14,3000.0,61.7189,61.8451,61.7189,61.796,3000.0
2015-01-28 14:15:00,88.05,88.21,88.05,88.11,7000.0,61.7329,61.8451,61.7329,61.7749,7000.0
2015-01-28 14:20:00,88.14,88.14,88.07,88.07,800.0,61.796,61.796,61.7469,61.7469,800.0
2015-01-28 14:25:00,88.16,88.2,88.09,88.09,1900.0,61.81,61.838,61.7609,61.7609,1900.0
2015-01-28 14:30:00,88.15,88.3,88.15,88.3,4300.0,61.803,61.9082,61.803,61.9082,4300.0
2015-01-28 14:35:00,88.21,88.29,88.12,88.12,1300.0,61.8451,61.9011,61.782,61.782,1300.0
2015-01-28 14:40:00,88.15,88.36,88.15,88.3,2300.0,61.803,61.9502,61.803,61.9082,2300.0
2015-01-28 14:45:00,88.33,88.33,88.22,88.3,1500.0,61.9292,61.9292,61.8521,61.9082,1500.0
2015-01-28 14:50:00,88.29,88.3,88.28,88.3,800.0,61.9011,61.9082,61.8941,61.9082,800.0
2015-01-28 14:55:00,88.37,88.37,88.3,88.34,800.0,61.9572,61.9572,61.9082,61.9362,800.0
2015-01-28 15:00:00,88.35,88.37,88.22,88.31,5000.0,61.9432,61.9572,61.8521,61.9152,5000.0
2015-01-28 15:05:00,88.37,88.37,88.36,88.36,1100.0,61.9572,61.9572,61.9502,61.9502,1100.0
2015-01-28 15:10:00,88.36,88.4,88.23,88.3,1900.0,61.9502,61.9783,61.8591,61.9082,1900.0
2015-01-28 15:15:00,88.42,88.43,88.42,88.42,400.0,61.9923,61.9993,61.9923,61.9923,400.0
2015-01-28 15:20:00,88.37,88.42,88.26,88.35,5500.0,61.9572,61.9923,61.8801,61.9432,5500.0
2015-01-28 15:25:00,88.37,88.41,88.29,88.37,4300.0,61.9572,61.9853,61.9011,61.9572,4300.0
2015-01-28 15:30:00,88.37,88.39,88.34,88.34,2700.0,61.9572,61.9713,61.9362,61.9362,2700.0
2015-01-28 15:35:00,88.33,88.37,88.3,88.35,5100.0,61.9292,61.9572,61.9082,61.9432,5100.0
2015-01-28 15:40:00,88.35,88.38,88.3,88.38,2300.0,61.9432,61.9642,61.9082,61.9642,2300.0
2015-01-28 15:45:00,88.37,88.38,88.2,88.37,7900.0,61.9572,61.9642,61.838,61.9572,7900.0
2015-01-28 15:50:00,88.36,88.36,88.29,88.3,2600.0,61.9502,61.9502,61.9011,61.9082,2600.0
2015-01-28 15:55:00,88.33,88.34,88.25,88.32,5700.0,61.9292,61.9362,61.8731,61.9222,5700.0
2015-01-29 09:30:00,88.11,88.13,88.08,88.08,9200.0,61.7749,61.789,61.7539,61.7539,9200.0
2015-01-29 09:35:00,88.02,88.15,88.02,88.15,1300.0,61.7118,61.803,61.7118,61.803,1300.0
2015-01-29 09:40:00,88.11,88.14,88.02,88.14,4100.0,61.7749,61.796,61.7118,61.796,4100.0
2015-01-29 09:45:00,88.11,88.13,88.02,88.05,2500.0,61.7749,61.789,61.7118,61.7329,2500.0
2015-01-29 09:50:00,88.05,88.13,88.05,88.13,2600.0,61.7329,61.789,61.7329,61.789,2600.0
2015-01-29 09:55:00,88.17,88.17,88.12,88.12,1500.0,61.817,61.817,61.782,61.782,1500.0
2015-01-29 10:00:00,88.14,88.16,88.11,88.11,1200.0,61.796,61.81,61.7749,61.7749,1200.0
2015-01-29 10:05:00,88.09,88.14,88.03,88.08,1500.0,61.7609,61.796,61.7189,61.7539,1500.0
2015-01-29 10:10:00,88.11,88.11,88.1,88.11,100.0,61.7749,61.7749,61.7679,61.7749,100.0
2015-01-29 10:15:00,88.09,88.12,88.08,88.08,7100.0,61.7609,61.782,61.7539,61.7539,7100.0
2015-01-29 10:20:00,88.11,88.18,88.08,88.09,4600.0,61.7749,61.824,61.7539,61.7609,4600.0
2015-01-29 10:25:00,88.1,88.1,88.07,88.1,400.0,61.7679,61.7679,61.7469,61.7679,400.0
2015-01-29 10:30:00,88.09,88.13,88.09,88.09,1800.0,61.7609,61.789,61.7609,61.7609,1800.0
2015-01-29 10:35:00,88.11,88.13,88.09,88.13,2200.0,61.7749,61.789,61.7609,61.789,2200.0
2015-01-29 10:40:00,88.13,88.23,88.12,88.23,2500.0,61.789,61.8591,61.782,61.8591,2500.0
2015-01-29 10:45:00,88.24,88.24,88.13,88.14,600.0,61.8661,61.8661,61.789,61.796,600.0
2015-01-29 10:50:00,88.13,88.16,88.12,88.12,2100.0,61.789,61.81,61.782,61.782,2100.0
2015-01-29 10:55:00,88.1,88.13,88.06,88.07,4000.0,61.7679,61.789,61.7399,61.7469,4000.0
2015-01-29 11:00:00,88.03,88.09,88.03,88.04,1700.0,61.7189,61.7609,61.7189,61.7259,1700.0
2015-01-29 11:05:00,88.1,88.1,88.03,88.1,1200.0,61.7679,61.7679,61.7189,61.7679,1200.0
2015-01-29 11:10:00,88.0,88.08,88.0,88.08,900.0,61.6978,61.7539,61.6978,61.7539,900.0
2015-01-29 11:15:00,88.08,88.11,88.05,88.11,2800.0,61.7539,61.7749,61.7329,61.7749,2800.0
2015-01-29 11:20:00,88.1,88.11,88.04,88.04,900.0,61.7679,61.7749,61.7259,61.7259,900.0
2015-01-29 11:25:00,88.09,88.09,88.04,88.08,4100.0,61.7609,61.7609,61.7259,61.7539,4100.0
2015-01-29 11:30:00,88.08,88.12,88.06,88.1,3200.0,61.7539,61.782,61.7399,61.7679,3200.0
2015-01-29 11:35:00,88.1,88.13,88.08,88.1,7500.0,61.7679,61.789,61.7539,61.7679,7500.0
2015-01-29 11:40:00,88.13,88.13,88.11,88.12,3300.0,61.789,61.789,61.7749,61.782,3300.0
2015-01-29 11:45:00,88.14,88.15,88.13,88.14,1100.0,61.796,61.803,61.789,61.796,1100.0
2015-01-29 11:50:00,88.14,88.18,88.14,88.17,3200.0,61.796,61.824,61.796,61.817,3200.0
2015-01-29 11:55:00,88.17,88.17,88.11,88.12,2900.0,61.817,61.817,61.7749,61.782,2900.0
2015-01-29 12:00:00,88.14,88.14,88.1,88.1,700.0,61.796,61.796,61.7679,61.7679,700.0
2015-01-29 12:05:00,88.13,88.15,88.1,88.14,2300.0,61.789,61.803,61.7679,61.796,2300.0
2015-01-29 12:10:00,88.15,88.15,88.1,88.11,1400.0,61.803,61.803,61.7679,61.7749,1400.0
2015-01-29 12:15:00,88.15,88.15,88.09,88.09,5700.0,61.803,61.803,61.7609,61.7609,5700.0
2015-01-29 12:20:00,88.1,88.12,88.09,88.11,4200.0,61.7679,61.782,61.7609,61.7749,4200.0
2015-01-29 12:25:00,88.11,88.11,88.11,88.11,0.0,61.7749,61.7749,61.7749,61.7749,0.0
2015-01-29 12:30:00,88.12,88.12,88.01,88.11,2500.0,61.782,61.782,61.7048,61.7749,2500.0
2015-01-29 12:35:00,88.11,88.11,88.11,88.11,0.0,61.7749,61.7749,61.7749,61.7749,0.0
2015-01-29 12:40:00,88.08,88.11,88.08,88.11,700.0,61.7539,61.7749,61.7539,61.7749,700.0
2015-01-29 12:45:00,88.08,88.11,88.07,88.11,1700.0,61.7539,61.7749,61.7469,61.7749,1700.0
2015-01-29 12:50:00,88.08,88.09,88.07,88.09,600.0,61.7539,61.7609,61.7469,61.7609,600.0
2015-01-29 12:55:00,88.09,88.12,88.07,88.07,1600.0,61.7609,61.782,61.7469,61.7469,1600.0
2015-01-29 13:00:00,88.11,88.14,88.05,88.05,3200.0,61.7749,61.796,61.7329,61.7329,3200.0
2015-01-29 13:05:00,88.06,88.12,88.05,88.12,300.0,61.7399,61.782,61.7329,61.782,300.0
2015-01-29 13:10:00,88.13,88.16,88.09,88.09,2100.0,61.789,61.81,61.7609,61.7609,2100.0
2015-01-29 13:15:00,88.09,88.09,88.09,88.09,0.0,61.7609,61.7609,61.7609,61.7609,0.0
2015-01-29 13:20:00,88.15,88.15,88.09,88.13,1500.0,61.803,61.803,61.7609,61.789,1500.0
2015-01-29 13:25:00,88.14,88.14,88.01,88.01,1400.0,61.796,61.796,61.7048,61.7048,1400.0
2015-01-29 13:30:00,88.07,88.1,88.0,88.02,9500.0,61.7469,61.7679,61.6978,61.7118,9500.0
2015-01-29 13:35:00,88.11,88.11,88.02,88.09,2000.0,61.7749,61.7749,61.7118,61.7609,2000.0
2015-01-29 13:40:00,88.05,88.08,88.02,88.08,2800.0,61.7329,61.7539,61.7118,61.7539,2800.0
2015-01-29 13:45:00,88.06,88.07,88.01,88.03,4900.0,61.7399,61.7469,61.7048,61.7189,4900.0
2015-01-29 13:50:00,88.03,88.04,88.0,88.0,1000.0,61.7189,61.7259,61.6978,61.6978,1000.0
2015-01-29 13:55:00,88.04,88.04,88.01,88.02,2100.0,61.7259,61.7259,61.7048,61.7118,2100.0
2015-01-29 14:00:00,88.01,88.04,88.0,88.04,2400.0,61.7048,61.7259,61.6978,61.7259,2400.0
2015-01-29 14:05:00,88.04,88.06,88.04,88.06,700.0,61.7259,61.7399,61.7259,61.7399,700.0
2015-01-29 14:10:00,88.08,88.09,88.0,88.07,8500.0,61.7539,61.7609,61.6978,61.7469,8500.0
2015-01-29 14:15:00,88.05,88.1,88.03,88.03,1500.0,61.7329,61.7679,61.7189,61.7189,1500.0
2015-01-29 14:20:00,88.04,88.05,88.03,88.04,400.0,61.7259,61.7329,61.7189,61.7259,400.0
2015-01-29 14:25:00,88.03,88.11,88.03,88.03,1400.0,61.7189,61.7749,61.7189,61.7189,1400.0
2015-01-29 14:30:00,88.05,88.08,88.03,88.08,2500.0,61.7329,61.7539,61.7189,61.7539,2500.0
2015-01-29 14:35:00,88.08,88.08,88.03,88.08,2300.0,61.7539,61.7539,61.7189,61.7539,2300.0
2015-01-29 14:40:00,88.02,88.12,88.0,88.06,3900.0,61.7118,61.782,61.6978,61.7399,3900.0
2015-01-29 14:45:00,88.08,88.15,88.08,88.15,1000.0,61.7539,61.803,61.7539,61.803,1000.0
2015-01-29 14:50:00,88.11,88.12,88.11,88.11,500.0,61.7749,61.782,61.7749,61.7749,500.0
2015-01-29 14:55:00,88.13,88.15,88.1,88.1,1500.0,61.789,61.803,61.7679,61.7679,1500.0
2015-01-29 15:00:00,88.08,88.15,88.04,88.08,1400.0,61.7539,61.803,61.7259,61.7539,1400.0
2015-01-29 15:05:00,88.13,88.13,88.08,88.08,1700.0,61.789,61.789,61.7539,61.7539,1700.0
2015-01-29 15:10:00,88.09,88.14,88.07,88.11,500.0,61.7609,61.796,61.7469,61.7749,500.0
2015-01-29 15:15:00,88.13,88.15,88.1,88.11,1500.0,61.789,61.803,61.7679,61.7749,1500.0
2015-01-29 15:20:00,88.15,88.17,88.1,88.11,2400.0,61.803,61.817,61.7679,61.7749,2400.0
2015-01-29 15:25:00,88.16,88.16,88.13,88.15,2300.0,61.81,61.81,61.789,61.803,2300.0
2015-01-29 15:30:00,88.17,88.2,88.11,88.16,3800.0,61.817,61.838,61.7749,61.81,3800.0
2015-01-29 15:35:00,88.15,88.16,88.11,88.16,3300.0,61.803,61.81,61.7749,61.81,3300.0
2015-01-29 15:40:00,88.16,88.18,88.12,88.12,3300.0,61.81,61.824,61.782,61.782,3300.0
2015-01-29 15:45:00,88.17,88.21,88.15,88.16,7300.0,61.817,61.8451,61.803,61.81,7300.0
2015-01-29 15:50:00,88.09,88.18,88.08,88.16,700.0,61.7609,61.824,61.7539,61.81,700.0
2015-01-29 15:55:00,88.16,88.19,88.14,88.18,2000.0,61.81,61.831,61.796,61.824,2000.0
2015-01-30 09:30:00,88.55,88.55,88.34,88.34,5700.0,62.0834,62.0834,61.9362,61.9362,5700.0
2015-01-30 09:35:00,88.49,88.49,88.44,88.47,800.0,62.0414,62.0414,62.0063,62.0273,800.0
2015-01-30 09:40:00,88.47,88.47,88.46,88.47,700.0,62.0273,62.0273,62.0203,62.0273,700.0
2015-01-30 09:45:00,88.44,88.47,88.44,88.47,2200.0,62.0063,62.0273,62.0063,62.0273,2200.0
2015-01-30 09:50:00,88.45,88.49,88.45,88.46,2000.0,62.0133,62.0414,62.0133,62.0203,2000.0
2015-01-30 09:55:00,88.45,88.5,88.44,88.44,1200.0,62.0133,62.0484,62.0063,62.0063,1200.0
2015-01-30 10:00:00,88.43,88.6,88.43,88.59,16900.0,61.9993,62.1185,61.9993,62.1115,16900.0
2015-01-30 10:05:00,88.58,88.58,88.47,88.52,1900.0,62.1045,62.1045,62.0273,62.0624,1900.0
2015-01-30 10:10:00,88.46,88.56,88.45,88.51,1300.0,62.0203,62.0904,62.0133,62.0554,1300.0
2015-01-30 10:15:00,88.56,88.56,88.49,88.55,3000.0,62.0904,62.0904,62.0414,62.0834,3000.0
2015-01-30 10:20:00,88.55,88.55,88.51,88.53,900.0,62.0834,62.0834,62.0554,62.0694,900.0
2015-01-30 10:25:00,88.52,88.53,88.46,88.5,2200.0,62.0624,62.0694,62.0203,62.0484,2200.0
2015-01-30 10:30:00,88.51,88.51,88.48,88.48,1900.0,62.0554,62.0554,62.0344,62.0344,1900.0
2015-01-30 10:35:00,88.53,88.53,88.46,88.49,1700.0,62.0694,62.0694,62.0203,62.0414,1700.0
2015-01-30 10:40:00,88.48,88.49,88.42,88.43,400.0,62.0344,62.0414,61.9923,61.9993,400.0
2015-01-30 10:45:00,88.45,88.45,88.45,88.45,100.0,62.0133,62.0133,62.0133,62.0133,100.0
2015-01-30 10:50:00,88.51,88.58,88.45,88.55,2000.0,62.0554,62.1045,62.0133,62.0834,2000.0
2015-01-30 10:55:00,88.55,88.55,88.55,88.55,0.0,62.0834,62.0834,62.0834,62.0834,0.0
2015-01-30 11:00:00,88.49,88.52,88.48,88.48,1000.0,62.0414,62.0624,62.0344,62.0344,1000.0
2015-01-30 11:05:00,88.48,88.48,88.45,88.45,200.0,62.0344,62.0344,62.0133,62.0133,200.0
2015-01-30 11:10:00,88.5,88.52,88.43,88.52,11200.0,62.0484,62.0624,61.9993,62.0624,11200.0
2015-01-30 11:15:00,88.48,88.55,88.46,88.55,8300.0,62.0344,62.0834,62.0203,62.0834,8300.0
2015-01-30 11:20:00,88.53,88.56,88.53,88.56,3900.0,62.0694,62.0904,62.0694,62.0904,3900.0
2015-01-30 11:25:00,88.55,88.57,88.52,88.56,2200.0,62.0834,62.0975,62.0624,62.0904,2200.0
2015-01-30 11:30:00,88.53,88.59,88.52,88.56,1900.0,62.0694,62.1115,62.0624,62.0904,1900.0
2015-01-30 11:35:00,88.51,88.6,88.5,88.6,103600.0,62.0554,62.1185,62.0484,62.1185,103600.0
2015-01-30 11:40:00,88.55,88.65,88.55,88.64,25900.0,62.0834,62.1535,62.0834,62.1465,25900.0
2015-01-30 11:45:00,88.62,88.7,88.6,88.7,6400.0,62.1325,62.1886,62.1185,62.1886,6400.0
2015-01-30 11:50:00,88.59,88.69,88.51,88.54,2700.0,62.1115,62.1816,62.0554,62.0764,2700.0
2015-01-30 11:55:00,88.64,88.64,88.64,88.64,100.0,62.1465,62.1465,62.1465,62.1465,100.0
2015-01-30 12:00:00,88.64,88.64,88.57,88.63,2800.0,62.1465,62.1465,62.0975,62.1395,2800.0
2015-01-30 12:05:00,88.63,88.67,88.55,88.64,24900.0,62.1395,62.1676,62.0834,62.1465,24900.0
2015-01-30 12:10:00,88.66,88.67,88.59,88.62,2100.0,62.1606,62.1676,62.1115,62.1325,2100.0
2015-01-30 12:15:00,88.62,88.63,88.55,88.57,10900.0,62.1325,62.1395,62.0834,62.0975,10900.0
2015-01-30 12:20:00,88.57,88.61,88.56,88.59,1400.0,62.0975,62.1255,62.0904,62.1115,1400.0
2015-01-30 12:25:00,88.57,88.61,88.57,88.57,2000.0,62.0975,62.1255,62.0975,62.0975,2000.0
2015-01-30 12:30:00,88.57,88.57,88.57,88.57,0.0,62.0975,62.0975,62.0975,62.0975,0.0
2015-01-30 12:35:00,88.61,88.61,88.57,88.57,500.0,62.1255,62.1255,62.0975,62.0975,500.0
2015-01-30 12:40:00,88.61,88.61,88.6,88.61,700.0,62.1255,62.1255,62.1185,62.1255,700.0
2015-01-30 12:45:00,88.65,88.65,88.61,88.63,3800.0,62.1535,62.1535,62.1255,62.1395,3800.0
2015-01-30 12:50:00,88.6,88.65,88.55,88.55,1400.0,62.1185,62.1535,62.0834,62.0834,1400.0
2015-01-30 12:55:00,88.62,88.64,88.59,88.59,1000.0,62.1325,62.1465,62.1115,62.1115,1000.0
2015-01-30 13:00:00,88.64,88.64,88.59,88.61,6500.0,62.1465,62.1465,62.1115,62.1255,6500.0
2015-01-30 13:05:00,88.63,88.63,88.6,88.6,1100.0,62.1395,62.1395,62.1185,62.1185,1100.0
2015-01-30 13:10:00,88.61,88.61,88.55,88.57,800.0,62.1255,62.1255,62.0834,62.0975,800.0
2015-01-30 13:15:00,88.61,88.61,88.56,88.57,300.0,62.1255,62.1255,62.0904,62.0975,300.0
2015-01-30 13:20:00,88.57,88.61,88.57,88.61,1400.0,62.0975,62.1255,62.0975,62.1255,1400.0
2015-01-30 13:25:00,88.61,88.61,88.55,88.57,1800.0,62.1255,62.1255,62.0834,62.0975,1800.0
2015-01-30 13:30:00,88.61,88.61,88.55,88.55,1700.0,62.1255,62.1255,62.0834,62.0834,1700.0
2015-01-30 13:35:00,88.57,88.6,88.57,88.59,1300.0,62.0975,62.1185,62.0975,62.1115,1300.0
2015-01-30 13:40:00,88.59,88.61,88.59,88.6,2400.0,62.1115,62.1255,62.1115,62.1185,2400.0
2015-01-30 13:45:00,88.6,88.6,88.58,88.6,2300.0,62.1185,62.1185,62.1045,62.1185,2300.0
2015-01-30 13:50:00,88.6,88.6,88.58,88.59,2700.0,62.1185,62.1185,62.1045,62.1115,2700.0
2015-01-30 13:55:00,88.59,88.6,88.55,88.55,600.0,62.1115,62.1185,62.0834,62.0834,600.0
2015-01-30 14:00:00,88.56,88.58,88.55,88.56,900.0,62.0904,62.1045,62.0834,62.0904,900.0
2015-01-30 14:05:00,88.55,88.57,88.51,88.52,2700.0,62.0834,62.0975,62.0554,62.0624,2700.0
2015-01-30 14:10:00,88.53,88.55,88.51,88.54,4300.0,62.0694,62.0834,62.0554,62.0764,4300.0
2015-01-30 14:15:00,88.52,88.54,88.48,88.48,4400.0,62.0624,62.0764,62.0344,62.0344,4400.0
2015-01-30 14:20:00,88.45,88.5,88.43,88.49,4100.0,62.0133,62.0484,61.9993,62.0414,4100.0
2015-01-30 14:25:00,88.47,88.48,88.44,88.45,2400.0,62.0273,62.0344,62.0063,62.0133,2400.0
2015-01-30 14:30:00,88.45,88.46,88.43,88.46,13600.0,62.0133,62.0203,61.9993,62.0203,13600.0
2015-01-30 14:35:00,88.45,88.47,88.37,88.42,19700.0,62.0133,62.0273,61.9572,61.9923,19700.0
2015-01-30 14:40:00,88.42,88.47,88.41,88.47,3100.0,61.9923,62.0273,61.9853,62.0273,3100.0
2015-01-30 14:45:00,88.49,88.58,88.46,88.53,2000.0,62.0414,62.1045,62.0203,62.0694,2000.0
2015-01-30 14:50:00,88.53,88.55,88.51,88.55,1300.0,62.0694,62.0834,62.0554,62.0834,1300.0
2015-01-30 14:55:00,88.5,88.55,88.5,88.55,2000.0,62.0484,62.0834,62.0484,62.0834,2000.0
2015-01-30 15:00:00,88.59,88.6,88.59,88.6,400.0,62.1115,62.1185,62.1115,62.1185,400.0
2015-01-30 15:05:00,88.62,88.66,88.54,88.63,8300.0,62.1325,62.1606,62.0764,62.1395,8300.0
2015-01-30 15:10:00,88.56,88.66,88.56,88.56,20000.0,62.0904,62.1606,62.0904,62.0904,20000.0
2015-01-30 15:15:00,88.6,88.63,88.56,88.63,3400.0,62.1185,62.1395,62.0904,62.1395,3400.0
2015-01-30 15:20:00,88.59,88.67,88.59,88.67,900.0,62.1115,62.1676,62.1115,62.1676,900.0
2015-01-30 15:25:00,88.62,88.68,88.61,88.63,18400.0,62.1325,62.1746,62.1255,62.1395,18400.0
2015-01-30 15:30:00,88.61,88.68,88.61,88.68,6700.0,62.1255,62.1746,62.1255,62.1746,6700.0
2015-01-30 15:35:00,88.63,88.66,88.62,88.65,800.0,62.1395,62.1606,62.1325,62.1535,800.0
2015-01-30 15:40:00,88.66,88.69,88.64,88.66,13100.0,62.1606,62.1816,62.1465,62.1606,13100.0
2015-01-30 15:45:00,88.67,88.67,88.59,88.67,2200.0,62.1676,62.1676,62.1115,62.1676,2200.0
2015-01-30 15:50:00,88.65,88.66,88.64,88.66,7800.0,62.1535,62.1606,62.1465,62.1606,7800.0
2015-01-30 15:55:00,88.66,88.7,88.61,88.7,9200.0,62.1606,62.1886,62.1255,62.1886,9200.0
2015-02-02 09:30:00,88.36,88.39,88.1,88.36,48000.0,62.0999,62.121,61.9172,62.0999,48000.0
2015-02-02 09:35:00,88.36,88.37,88.31,88.34,10400.0,62.0999,62.1069,62.0648,62.0858,10400.0
2015-02-02 09:40:00,88.34,88.37,88.32,88.36,4200.0,62.0858,62.1069,62.0718,62.0999,4200.0
2015-02-02 09:45:00,88.31,88.36,88.3,88.3,9400.0,62.0648,62.0999,62.0577,62.0577,9400.0
2015-02-02 09:50:00,88.32,88.44,88.3,88.44,9200.0,62.0718,62.1561,62.0577,62.1561,9200.0
2015-02-02 09:55:00,88.39,88.39,88.36,88.38,900.0,62.121,62.121,62.0999,62.114,900.0
2015-02-02 10:00:00,88.36,88.49,88.32,88.4,2700.0,62.0999,62.1913,62.0718,62.128,2700.0
2015-02-02 10:05:00,88.48,88.48,88.42,88.42,1700.0,62.1842,62.1842,62.1421,62.1421,1700.0
2015-02-02 10:10:00,88.48,88.48,88.42,88.47,3700.0,62.1842,62.1842,62.1421,62.1772,3700.0
2015-02-02 10:15:00,88.45,88.49,88.43,88.47,6600.0,62.1632,62.1913,62.1491,62.1772,6600.0
2015-02-02 10:20:00,88.48,88.48,88.44,88.44,2500.0,62.1842,62.1842,62.1561,62.1561,2500.0
2015-02-02 10:25:00,88.44,88.44,88.42,88.43,5800.0,62.1561,62.1561,62.1421,62.1491,5800.0
2015-02-02 10:30:00,88.42,88.43,88.4,88.41,4600.0,62.1421,62.1491,62.128,62.135,4600.0
2015-02-02 10:35:00,88.41,88.41,88.29,88.35,8800.0,62.135,62.135,62.0507,62.0929,8800.0
2015-02-02 10:40:00,88.39,88.42,88.35,88.42,5500.0,62.121,62.1421,62.0929,62.1421,5500.0
2015-02-02 10:45:00,88.4,88.43,88.4,88.42,1900.0,62.128,62.1491,62.128,62.1421,1900.0
2015-02-02 10:50:00,88.42,88.43,88.37,88.43,6200.0,62.1421,62.1491,62.1069,62.1491,6200.0
2015-02-02 10:55:00,88.39,88.43,88.37,88.39,7800.0,62.121,62.1491,62.1069,62.121,7800.0
2015-02-02 11:00:00,88.39,88.41,88.38,88.39,3700.0,62.121,62.135,62.114,62.121,3700.0
2015-02-02 11:05:00,88.39,88.4,88.39,88.4,2600.0,62.121,62.128,62.121,62.128,2600.0
2015-02-02 11:10:00,88.4,88.46,88.3,88.46,7500.0,62.128,62.1702,62.0577,62.1702,7500.0
2015-02-02 11:15:00,88.48,88.49,88.42,88.46,2200.0,62.1842,62.1913,62.1421,62.1702,2200.0
2015-02-02 11:20:00,88.47,88.47,88.4,88.43,3400.0,62.1772,62.1772,62.128,62.1491,3400.0
2015-02-02 11:25:00,88.45,88.46,88.37,88.38,8500.0,62.1632,62.1702,62.1069,62.114,8500.0
2015-02-02 11:30:00,88.36,88.4,88.36,88.39,700.0,62.0999,62.128,62.0999,62.121,700.0
2015-02-02 11:35:00,88.38,88.4,88.38,88.39,1700.0,62.114,62.128,62.114,62.121,1700.0
2015-02-02 11:40:00,88.39,88.4,88.38,88.39,1200.0,62.121,62.128,62.114,62.121,1200.0
2015-02-02 11:45:00,88.39,88.4,88.38,88.39,800.0,62.121,62.128,62.114,62.121,800.0
2015-02-02 11:50:00,88.38,88.42,88.38,88.4,4300.0,62.114,62.1421,62.114,62.128,4300.0
2015-02-02 11:55:00,88.41,88.41,88.38,88.39,3800.0,62.135,62.135,62.114,62.121,3800.0
2015-02-02 12:00:00,88.38,88.42,88.38,88.42,900.0,62.114,62.1421,62.114,62.1421,900.0
2015-02-02 12:05:00,88.42,88.42,88.42,88.42,0.0,62.1421,62.1421,62.1421,62.1421,0.0
2015-02-02 12:10:00,88.43,88.47,88.43,88.45,3900.0,62.1491,62.1772,62.1491,62.1632,3900.0
2015-02-02 12:15:00,88.45,88.46,88.43,88.43,2500.0,62.1632,62.1702,62.1491,62.1491,2500.0
2015-02-02 12:20:00,88.44,88.45,88.43,88.45,2500.0,62.1561,62.1632,62.1491,62.1632,2500.0
2015-02-02 12:25:00,88.44,88.45,88.43,88.45,3100.0,62.1561,62.1632,62.1491,62.1632,3100.0
2015-02-02 12:30:00,88.45,88.45,88.45,88.45,0.0,62.1632,62.1632,62.1632,62.1632,0.0
2015-02-02 12:35:00,88.42,88.48,88.42,88.45,1700.0,62.1421,62.1842,62.1421,62.1632,1700.0
2015-02-02 12:40:00,88.47,88.49,88.43,88.48,600.0,62.1772,62.1913,62.1491,62.1842,600.0
2015-02-02 12:45:00,88.49,88.53,88.49,88.5,4200.0,62.1913,62.2194,62.1913,62.1983,4200.0
2015-02-02 12:50:00,88.5,88.51,88.47,88.47,600.0,62.1983,62.2053,62.1772,62.1772,600.0
2015-02-02 12:55:00,88.52,88.53,88.47,88.49,2300.0,62.2124,62.2194,62.1772,62.1913,2300.0
2015-02-02 13:00:00,88.47,88.54,88.47,88.53,4000.0,62.1772,62.2264,62.1772,62.2194,4000.0
2015-02-02 13:05:00,88.53,88.53,88.5,88.5,3700.0,62.2194,62.2194,62.1983,62.1983,3700.0
2015-02-02 13:10:00,88.49,88.52,88.49,88.52,1300.0,62.1913,62.2124,62.1913,62.2124,1300.0
2015-02-02 13:15:00,88.52,88.52,88.49,88.49,1400.0,62.2124,62.2124,62.1913,62.1913,1400.0
2015-02-02 13:20:00,88.49,88.51,88.47,88.48,2400.0,62.1913,62.2053,62.1772,62.1842,2400.0
2015-02-02 13:25:00,88.49,88.5,88.48,88.49,4600.0,62.1913,62.1983,62.1842,62.1913,4600.0
2015-02-02 13:30:00,88.48,88.53,88.47,88.52,2000.0,62.1842,62.2194,62.1772,62.2124,2000.0
2015-02-02 13:35:00,88.53,88.53,88.52,88.53,2100.0,62.2194,62.2194,62.2124,62.2194,2100.0
2015-02-02 13:40:00,88.53,88.53,88.45,88.51,21700.0,62.2194,62.2194,62.1632,62.2053,21700.0
2015-02-02 13:45:00,88.51,88.51,88.45,88.5,6300.0,62.2053,62.2053,62.1632,62.1983,6300.0
2015-02-02 13:50:00,88.5,88.53,88.5,88.53,5200.0,62.1983,62.2194,62.1983,62.2194,5200.0
2015-02-02 13:55:00,88.53,88.58,88.51,88.57,9800.0,62.2194,62.2545,62.2053,62.2475,9800.0
2015-02-02 14:00:00,88.54,88.57,88.53,88.53,3300.0,62.2264,62.2475,62.2194,62.2194,3300.0
2015-02-02 14:05:00,88.52,88.53,88.51,88.52,3200.0,62.2124,62.2194,62.2053,62.2124,3200.0
2015-02-02 14:10:00,88.51,88.52,88.51,88.52,900.0,62.2053,62.2124,62.2053,62.2124,900.0
2015-02-02 14:15:00,88.53,88.53,88.49,88.52,1000.0,62.2194,62.2194,62.1913,62.2124,1000.0
2015-02-02 14:20:00,88.51,88.53,88.48,88.52,5600.0,62.2053,62.2194,62.1842,62.2124,5600.0
2015-02-02 14:25:00,88.52,88.52,88.48,88.48,1300.0,62.2124,62.2124,62.1842,62.1842,1300.0
2015-02-02 14:30:00,88.52,88.56,88.49,88.56,3900.0,62.2124,62.2405,62.1913,62.2405,3900.0
2015-02-02 14:35:00,88.55,88.56,88.55,88.56,3200.0,62.2334,62.2405,62.2334,62.2405,3200.0
2015-02-02 14:40:00,88.55,88.55,88.51,88.54,3000.0,62.2334,62.2334,62.2053,62.2264,3000.0
2015-02-02 14:45:00,88.55,88.62,88.52,88.58,36300.0,62.2334,62.2826,62.2124,62.2545,36300.0
2015-02-02 14:50:00,88.58,88.58,88.55,88.57,5100.0,62.2545,62.2545,62.2334,62.2475,5100.0
2015-02-02 14:55:00,88.57,88.58,88.54,88.54,8800.0,62.2475,62.2545,62.2264,62.2264,8800.0
2015-02-02 15:00:00,88.54,88.56,88.53,88.54,1300.0,62.2264,62.2405,62.2194,62.2264,1300.0
2015-02-02 15:05:00,88.54,88.58,88.53,88.55,1400.0,62.2264,62.2545,62.2194,62.2334,1400.0
2015-02-02 15:10:00,88.54,88.58,88.54,88.56,4300.0,62.2264,62.2545,62.2264,62.2405,4300.0
2015-02-02 15:15:00,88.57,88.57,88.55,88.56,1500.0,62.2475,62.2475,62.2334,62.2405,1500.0
2015-02-02 15:20:00,88.56,88.56,88.55,88.55,4100.0,62.2405,62.2405,62.2334,62.2334,4100.0
2015-02-02 15:25:00,88.58,88.58,88.54,88.56,1800.0,62.2545,62.2545,62.2264,62.2405,1800.0
2015-02-02 15:30:00,88.56,88.61,88.55,88.58,5200.0,62.2405,62.2756,62.2334,62.2545,5200.0
2015-02-02 15:35:00,88.61,88.61,88.55,88.55,4800.0,62.2756,62.2756,62.2334,62.2334,4800.0
2015-02-02 15:40:00,88.57,88.59,88.57,88.57,1400.0,62.2475,62.2615,62.2475,62.2475,1400.0
2015-02-02 15:45:00,88.58,88.58,88.53,88.53,4000.0,62.2545,62.2545,62.2194,62.2194,4000.0
2015-02-02 15:50:00,88.54,88.54,88.53,88.54,1200.0,62.2264,62.2264,62.2194,62.2264,1200.0
2015-02-02 15:55:00,88.53,88.58,88.5,88.57,12700.0,62.2194,62.2545,62.1983,62.2475,12700.0
2015-02-03 09:30:00,88.32,88.32,88.3,88.31,8500.0,62.0718,62.0718,62.0577,62.0648,8500.0
2015-02-03 09:35:00,88.28,88.28,88.28,88.28,800.0,62.0437,62.0437,62.0437,62.0437,800.0
2015-02-03 09:40:00,88.32,88.33,88.28,88.33,300.0,62.0718,62.0788,62.0437,62.0788,300.0
2015-02-03 09:45:00,88.33,88.33,88.28,88.28,800.0,62.0788,62.0788,62.0437,62.0437,800.0
2015-02-03 09:50:00,88.28,88.28,88.28,88.28,0.0,62.0437,62.0437,62.0437,62.0437,0.0
2015-02-03 09:55:00,88.33,88.33,88.25,88.25,1700.0,62.0788,62.0788,62.0226,62.0226,1700.0
2015-02-03 10:00:00,88.31,88.36,88.24,88.24,1300.0,62.0648,62.0999,62.0156,62.0156,1300.0
2015-02-03 10:05:00,88.34,88.34,88.32,88.32,400.0,62.0858,62.0858,62.0718,62.0718,400.0
2015-02-03 10:10:00,88.34,88.34,88.24,88.27,4800.0,62.0858,62.0858,62.0156,62.0367,4800.0
2015-02-03 10:15:00,88.21,88.29,88.21,88.25,2100.0,61.9945,62.0507,61.9945,62.0226,2100.0
2015-02-03 10:20:00,88.21,88.26,88.06,88.06,6000.0,61.9945,62.0296,61.8891,61.8891,6000.0
2015-02-03 10:25:00,88.27,88.44,88.27,88.44,400.0,62.0367,62.1561,62.0367,62.1561,400.0
2015-02-03 10:30:00,88.2,88.3,88.18,88.27,2600.0,61.9875,62.0577,61.9734,62.0367,2600.0
2015-02-03 10:35:00,88.26,88.27,88.15,88.15,1500.0,62.0296,62.0367,61.9523,61.9523,1500.0
2015-02-03 10:40:00,88.15,88.22,88.15,88.22,200.0,61.9523,62.0015,61.9523,62.0015,200.0
2015-02-03 10:45:00,88.18,88.21,88.18,88.21,200.0,61.9734,61.9945,61.9734,61.9945,200.0
2015-02-03 10:50:00,88.18,88.22,88.16,88.18,1500.0,61.9734,62.0015,61.9593,61.9734,1500.0
2015-02-03 10:55:00,88.24,88.24,88.15,88.16,1700.0,62.0156,62.0156,61.9523,61.9593,1700.0
2015-02-03 11:00:00,88.18,88.25,88.16,88.17,6800.0,61.9734,62.0226,61.9593,61.9664,6800.0
2015-02-03 11:05:00,88.26,88.26,88.15,88.2,4000.0,62.0296,62.0296,61.9523,61.9875,4000.0
2015-02-03 11:10:00,88.18,88.2,88.15,88.18,2000.0,61.9734,61.9875,61.9523,61.9734,2000.0
2015-02-03 11:15:00,88.17,88.18,88.16,88.17,1700.0,61.9664,61.9734,61.9593,61.9664,1700.0
2015-02-03 11:20:00,88.16,88.17,88.16,88.17,1300.0,61.9593,61.9664,61.9593,61.9664,1300.0
2015-02-03 11:25:00,88.19,88.2,88.17,88.19,4200.0,61.9804,61.9875,61.9664,61.9804,4200.0
2015-02-03 11:30:00,88.18,88.19,88.17,88.18,5900.0,61.9734,61.9804,61.9664,61.9734,5900.0
2015-02-03 11:35:00,88.17,88.17,88.16,88.16,3700.0,61.9664,61.9664,61.9593,61.9593,3700.0
2015-02-03 11:40:00,88.16,88.2,88.15,88.2,2600.0,61.9593,61.9875,61.9523,61.9875,2600.0
2015-02-03 11:45:00,88.18,88.19,88.18,88.18,100.0,61.9734,61.9804,61.9734,61.9734,100.0
2015-02-03 11:50:00,88.19,88.22,88.18,88.19,3200.0,61.9804,62.0015,61.9734,61.9804,3200.0
2015-02-03 11:55:00,88.19,88.23,88.13,88.23,43000.0,61.9804,62.0085,61.9383,62.0085,43000.0
2015-02-03 12:00:00,88.19,88.19,88.16,88.17,600.0,61.9804,61.9804,61.9593,61.9664,600.0
2015-02-03 12:05:00,88.17,88.17,88.17,88.17,0.0,61.9664,61.9664,61.9664,61.9664,0.0
2015-02-03 12:10:00,88.19,88.19,88.14,88.15,300.0,61.9804,61.9804,61.9453,61.9523,300.0
2015-02-03 12:15:00,88.17,88.18,88.16,88.18,3800.0,61.9664,61.9734,61.9593,61.9734,3800.0
2015-02-03 12:20:00,88.16,88.18,88.16,88.18,300.0,61.9593,61.9734,61.9593,61.9734,300.0
2015-02-03 12:25:00,88.18,88.18,88.17,88.17,2000.0,61.9734,61.9734,61.9664,61.9664,2000.0
2015-02-03 12:30:00,88.18,88.18,88.14,88.18,500.0,61.9734,61.9734,61.9453,61.9734,500.0
2015-02-03 12:35:00,88.18,88.18,88.18,88.18,0.0,61.9734,61.9734,61.9734,61.9734,0.0
2015-02-03 12:40:00,88.13,88.17,88.13,88.17,8100.0,61.9383,61.9664,61.9383,61.9664,8100.0
2015-02-03 12:45:00,88.17,88.18,88.14,88.14,800.0,61.9664,61.9734,61.9453,61.9453,800.0
2015-02-03 12:50:00,88.17,88.17,88.17,88.17,100.0,61.9664,61.9664,61.9664,61.9664,100.0
2015-02-03 12:55:00,88.25,88.31,88.16,88.28,2800.0,62.0226,62.0648,61.9593,62.0437,2800.0
2015-02-03 13:00:00,88.29,88.29,88.19,88.23,1300.0,62.0507,62.0507,61.9804,62.0085,1300.0
2015-02-03 13:05:00,88.26,88.29,88.23,88.23,2900.0,62.0296,62.0507,62.0085,62.0085,2900.0
2015-02-03 13:10:00,88.23,88.24,88.21,88.21,1800.0,62.0085,62.0156,61.9945,61.9945,1800.0
2015-02-03 13:15:00,88.23,88.26,88.22,88.22,3600.0,62.0085,62.0296,62.0015,62.0015,3600.0
2015-02-03 13:20:00,88.2,88.22,88.19,88.22,1100.0,61.9875,62.0015,61.9804,62.0015,1100.0
2015-02-03 13:25:00,88.2,88.22,88.18,88.18,3200.0,61.9875,62.0015,61.9734,61.9734,3200.0
2015-02-03 13:30:00,88.21,88.21,88.14,88.18,1700.0,61.9945,61.9945,61.9453,61.9734,1700.0
2015-02-03 13:35:00,88.18,88.21,88.18,88.19,1200.0,61.9734,61.9945,61.9734,61.9804,1200.0
2015-02-03 13:40:00,88.23,88.23,88.17,88.23,2300.0,62.0085,62.0085,61.9664,62.0085,2300.0
2015-02-03 13:45:00,88.21,88.23,88.17,88.17,3800.0,61.9945,62.0085,61.9664,61.9664,3800.0
2015-02-03 13:50:00,88.23,88.28,88.22,88.23,2500.0,62.0085,62.0437,62.0015,62.0085,2500.0
2015-02-03 13:55:00,88.21,88.24,88.21,88.24,500.0,61.9945,62.0156,61.9945,62.0156,500.0
2015-02-03 14:00:00,88.23,88.23,88.16,88.19,2300.0,62.0085,62.0085,61.9593,61.9804,2300.0
2015-02-03 14:05:00,88.17,88.2,88.16,88.2,1900.0,61.9664,61.9875,61.9593,61.9875,1900.0
2015-02-03 14:10:00,88.2,88.24,88.2,88.23,1900.0,61.9875,62.0156,61.9875,62.0085,1900.0
2015-02-03 14:15:00,88.23,88.26,88.17,88.18,4100.0,62.0085,62.0296,61.9664,61.9734,4100.0
2015-02-03 14:20:00,88.22,88.23,88.21,88.23,1300.0,62.0015,62.0085,61.9945,62.0085,1300.0
2015-02-03 14:25:00,88.23,88.26,88.2,88.24,3300.0,62.0085,62.0296,61.9875,62.0156,3300.0
2015-02-03 14:30:00,88.24,88.32,88.23,88.28,2400.0,62.0156,62.0718,62.0085,62.0437,2400.0
2015-02-03 14:35:00,88.24,88.26,88.24,88.25,700.0,62.0156,62.0296,62.0156,62.0226,700.0
2015-02-03 14:40:00,88.25,88.26,88.22,88.26,1600.0,62.0226,62.0296,62.0015,62.0296,1600.0
2015-02-03 14:45:00,88.22,88.26,88.21,88.26,1300.0,62.0015,62.0296,61.9945,62.0296,1300.0
2015-02-03 14:50:00,88.21,88.25,88.21,88.25,900.0,61.9945,62.0226,61.9945,62.0226,900.0
2015-02-03 14:55:00,88.23,88.25,88.2,88.21,2200.0,62.0085,62.0226,61.9875,61.9945,2200.0
2015-02-03 15:00:00,88.2,88.2,88.17,88.18,2100.0,61.9875,61.9875,61.9664,61.9734,2100.0
2015-02-03 15:05:00,88.17,88.2,88.16,88.18,2100.0,61.9664,61.9875,61.9593,61.9734,2100.0
2015-02-03 15:10:00,88.18,88.2,88.18,88.19,3200.0,61.9734,61.9875,61.9734,61.9804,3200.0
2015-02-03 15:15:00,88.2,88.2,88.19,88.19,600.0,61.9875,61.9875,61.9804,61.9804,600.0
2015-02-03 15:20:00,88.2,88.26,88.19,88.19,9000.0,61.9875,62.0296,61.9804,61.9804,9000.0
2015-02-03 15:25:00,88.23,88.23,88.2,88.2,3000.0,62.0085,62.0085,61.9875,61.9875,3000.0
2015-02-03 15:30:00,88.18,88.21,88.18,88.18,6600.0,61.9734,61.9945,61.9734,61.9734,6600.0
2015-02-03 15:35:00,88.19,88.2,88.14,88.19,6700.0,61.9804,61.9875,61.9453,61.9804,6700.0
2015-02-03 15:40:00,88.18,88.21,88.14,88.2,2700.0,61.9734,61.9945,61.9453,61.9875,2700.0
2015-02-03 15:45:00,88.21,88.21,88.19,88.19,1100.0,61.9945,61.9945,61.9804,61.9804,1100.0
2015-02-03 15:50:00,88.2,88.25,88.19,88.19,7800.0,61.9875,62.0226,61.9804,61.9804,7800.0
2015-02-03 15:55:00,88.19,88.2,88.18,88.2,1700.0,61.9804,61.9875,61.9734,61.9875,1700.0
2015-02-04 09:30:00,88.0,88.04,87.76,87.99,13900.0,61.8469,61.875,61.6782,61.8399,13900.0
2015-02-04 09:35:00,87.99,87.99,87.88,87.96,6400.0,61.8399,61.8399,61.7626,61.8188,6400.0
2015-02-04 09:40:00,87.95,87.95,87.91,87.95,1300.0,61.8118,61.8118,61.7836,61.8118,1300.0
2015-02-04 09:45:00,87.96,87.97,87.93,87.96,2400.0,61.8188,61.8258,61.7977,61.8188,2400.0
2015-02-04 09:50:00,87.95,87.95,87.91,87.92,1300.0,61.8118,61.8118,61.7836,61.7907,1300.0
2015-02-04 09:55:00,87.95,87.95,87.91,87.94,1300.0,61.8118,61.8118,61.7836,61.8047,1300.0
2015-02-04 10:00:00,87.92,87.92,87.85,87.86,1100.0,61.7907,61.7907,61.7415,61.7485,1100.0
2015-02-04 10:05:00,87.91,87.91,87.87,87.91,1100.0,61.7836,61.7836,61.7555,61.7836,1100.0
2015-02-04 10:10:00,87.86,87.88,87.85,87.87,600.0,61.7485,61.7626,61.7415,61.7555,600.0
2015-02-04 10:15:00,87.87,87.88,87.85,87.86,700.0,61.7555,61.7626,61.7415,61.7485,700.0
2015-02-04 10:20:00,87.83,87.87,87.82,87.87,2900.0,61.7274,61.7555,61.7204,61.7555,2900.0
2015-02-04 10:25:00,87.87,87.87,87.83,87.86,3800.0,61.7555,61.7555,61.7274,61.7485,3800.0
2015-02-04 10:30:00,87.84,87.85,87.83,87.84,1100.0,61.7344,61.7415,61.7274,61.7344,1100.0
2015-02-04 10:35:00,87.84,87.86,87.84,87.85,900.0,61.7344,61.7485,61.7344,61.7415,900.0
2015-02-04 10:40:00,87.86,87.86,87.82,87.82,3000.0,61.7485,61.7485,61.7204,61.7204,3000.0
2015-02-04 10:45:00,87.82,87.85,87.82,87.85,1500.0,61.7204,61.7415,61.7204,61.7415,1500.0
2015-02-04 10:50:00,87.84,87.88,87.83,87.88,1500.0,61.7344,61.7626,61.7274,61.7626,1500.0
2015-02-04 10:55:00,87.87,87.87,87.85,87.85,1000.0,61.7555,61.7555,61.7415,61.7415,1000.0
2015-02-04 11:00:00,87.87,87.9,87.85,87.87,2300.0,61.7555,61.7766,61.7415,61.7555,2300.0
2015-02-04 11:05:00,87.87,87.87,87.86,87.86,1400.0,61.7555,61.7555,61.7485,61.7485,1400.0
2015-02-04 11:10:00,87.86,87.91,87.86,87.86,1600.0,61.7485,61.7836,61.7485,61.7485,1600.0
2015-02-04 11:15:00,87.89,87.91,87.89,87.9,1300.0,61.7696,61.7836,61.7696,61.7766,1300.0
2015-02-04 11:20:00,87.87,87.94,87.87,87.87,2700.0,61.7555,61.8047,61.7555,61.7555,2700.0
2015-02-04 11:25:00,87.93,87.93,87.83,87.83,900.0,61.7977,61.7977,61.7274,61.7274,900.0
2015-02-04 11:30:00,87.84,87.94,87.84,87.87,1900.0,61.7344,61.8047,61.7344,61.7555,1900.0
2015-02-04 11:35:00,87.84,87.84,87.81,87.81,1000.0,61.7344,61.7344,61.7134,61.7134,1000.0
2015-02-04 11:40:00,87.84,87.85,87.8,87.8,900.0,61.7344,61.7415,61.7063,61.7063,900.0
2015-02-04 11:45:00,87.82,87.85,87.82,87.84,1100.0,61.7204,61.7415,61.7204,61.7344,1100.0
2015-02-04 11:50:00,87.8,87.86,87.78,87.78,800.0,61.7063,61.7485,61.6923,61.6923,800.0
2015-02-04 11:55:00,87.84,87.85,87.79,87.83,1200.0,61.7344,61.7415,61.6993,61.7274,1200.0
2015-02-04 12:00:00,87.78,87.85,87.78,87.83,400.0,61.6923,61.7415,61.6923,61.7274,400.0
2015-02-04 12:05:00,87.79,87.83,87.79,87.79,900.0,61.6993,61.7274,61.6993,61.6993,900.0
2015-02-04 12:10:00,87.78,87.81,87.77,87.81,1800.0,61.6923,61.7134,61.6852,61.7134,1800.0
2015-02-04 12:15:00,87.79,87.85,87.79,87.85,5900.0,61.6993,61.7415,61.6993,61.7415,5900.0
2015-02-04 12:20:00,87.78,87.78,87.77,87.78,600.0,61.6923,61.6923,61.6852,61.6923,600.0
2015-02-04 12:25:00,87.78,87.86,87.78,87.86,3500.0,61.6923,61.7485,61.6923,61.7485,3500.0
2015-02-04 12:30:00,87.86,87.86,87.86,87.86,0.0,61.7485,61.7485,61.7485,61.7485,0.0
2015-02-04 12:35:00,87.86,87.87,87.85,87.85,400.0,61.7485,61.7555,61.7415,61.7415,400.0
2015-02-04 12:40:00,87.87,87.92,87.87,87.91,1200.0,61.7555,61.7907,61.7555,61.7836,1200.0
2015-02-04 12:45:00,87.9,87.92,87.9,87.9,2300.0,61.7766,61.7907,61.7766,61.7766,2300.0
2015-02-04 12:50:00,87.85,87.88,87.85,87.88,300.0,61.7415,61.7626,61.7415,61.7626,300.0
2015-02-04 12:55:00,87.87,87.89,87.87,87.88,1500.0,61.7555,61.7696,61.7555,61.7626,1500.0
2015-02-04 13:00:00,87.87,87.87,87.87,87.87,600.0,61.7555,61.7555,61.7555,61.7555,600.0
2015-02-04 13:05:00,87.87,87.9,87.86,87.89,5600.0,61.7555,61.7766,61.7485,61.7696,5600.0
2015-02-04 13:10:00,87.89,87.89,87.87,87.87,800.0,61.7696,61.7696,61.7555,61.7555,800.0
2015-02-04 13:15:00,87.88,87.89,87.86,87.89,1200.0,61.7626,61.7696,61.7485,61.7696,1200.0
2015-02-04 13:20:00,87.89,87.92,87.89,87.92,700.0,61.7696,61.7907,61.7696,61.7907,700.0
2015-02-04 13:25:00,87.88,87.88,87.87,87.87,2500.0,61.7626,61.7626,61.7555,61.7555,2500.0
2015-02-04 13:30:00,87.89,87.89,87.88,87.88,3400.0,61.7696,61.7696,61.7626,61.7626,3400.0
2015-02-04 13:35:00,87.87,87.88,87.85,87.86,4400.0,61.7555,61.7626,61.7415,61.7485,4400.0
2015-02-04 13:40:00,87.88,87.9,87.87,87.88,3400.0,61.7626,61.7766,61.7555,61.7626,3400.0
2015-02-04 13:45:00,87.89,87.9,87.87,87.87,1200.0,61.7696,61.7766,61.7555,61.7555,1200.0
2015-02-04 13:50:00,87.9,87.92,87.89,87.92,6600.0,61.7766,61.7907,61.7696,61.7907,6600.0
2015-02-04 13:55:00,87.94,88.07,87.9,87.99,4700.0,61.8047,61.8961,61.7766,61.8399,4700.0
2015-02-04 14:00:00,88.03,88.03,87.97,87.99,6100.0,61.868,61.868,61.8258,61.8399,6100.0
2015-02-04 14:05:00,87.99,87.99,87.94,87.94,5100.0,61.8399,61.8399,61.8047,61.8047,5100.0
2015-02-04 14:10:00,87.94,87.96,87.92,87.92,2600.0,61.8047,61.8188,61.7907,61.7907,2600.0
2015-02-04 14:15:00,87.93,88.0,87.92,88.0,3700.0,61.7977,61.8469,61.7907,61.8469,3700.0
2015-02-04 14:20:00,87.97,88.02,87.97,88.01,4300.0,61.8258,61.861,61.8258,61.8539,4300.0
2015-02-04 14:25:00,88.0,88.02,87.99,88.0,1300.0,61.8469,61.861,61.8399,61.8469,1300.0
2015-02-04 14:30:00,88.01,88.06,87.97,87.97,9900.0,61.8539,61.8891,61.8258,61.8258,9900.0
2015-02-04 14:35:00,88.04,88.05,87.98,88.02,1200.0,61.875,61.882,61.8328,61.861,1200.0
2015-02-04 14:40:00,88.02,88.02,87.95,87.96,500.0,61.861,61.861,61.8118,61.8188,500.0
2015-02-04 14:45:00,87.97,88.01,87.97,88.01,700.0,61.8258,61.8539,61.8258,61.8539,700.0
2015-02-04 14:50:00,87.97,87.99,87.97,87.98,1600.0,61.8258,61.8399,61.8258,61.8328,1600.0
2015-02-04 14:55:00,87.97,87.98,87.97,87.98,10300.0,61.8258,61.8328,61.8258,61.8328,10300.0
2015-02-04 15:00:00,87.98,87.99,87.97,87.98,4400.0,61.8328,61.8399,61.8258,61.8328,4400.0
2015-02-04 15:05:00,87.98,88.0,87.97,88.0,1800.0,61.8328,61.8469,61.8258,61.8469,1800.0
2015-02-04 15:10:00,87.97,88.01,87.97,88.01,21000.0,61.8258,61.8539,61.8258,61.8539,21000.0
2015-02-04 15:15:00,87.98,88.01,87.98,88.01,1000.0,61.8328,61.8539,61.8328,61.8539,1000.0
2015-02-04 15:20:00,88.03,88.03,88.0,88.01,1300.0,61.868,61.868,61.8469,61.8539,1300.0
2015-02-04 15:25:00,87.99,88.02,87.99,88.0,24400.0,61.8399,61.861,61.8399,61.8469,24400.0
2015-02-04 15:30:00,87.98,88.0,87.95,87.95,1100.0,61.8328,61.8469,61.8118,61.8118,1100.0
2015-02-04 15:35:00,87.93,87.93,87.89,87.89,2500.0,61.7977,61.7977,61.7696,61.7696,2500.0
2015-02-04 15:40:00,87.89,88.05,87.89,88.03,27400.0,61.7696,61.882,61.7696,61.868,27400.0
2015-02-04 15:45:00,88.03,88.25,88.02,88.19,9400.0,61.868,62.0226,61.861,61.9804,9400.0
2015-02-04 15:50:00,88.1,88.29,88.09,88.22,2300.0,61.9172,62.0507,61.9101,62.0015,2300.0
2015-02-04 15:55:00,88.1,88.25,88.04,88.11,1700.0,61.9172,62.0226,61.875,61.9242,1700.0
2015-02-05 09:30:00,88.14,88.24,88.01,88.01,14800.0,61.9453,62.0156,61.8539,61.8539,14800.0
2015-02-05 09:35:00,88.14,88.17,88.12,88.17,7100.0,61.9453,61.9664,61.9312,61.9664,7100.0
2015-02-05 09:40:00,88.18,88.22,88.17,88.22,800.0,61.9734,62.0015,61.9664,62.0015,800.0
2015-02-05 09:45:00,88.16,88.16,88.15,88.15,1200.0,61.9593,61.9593,61.9523,61.9523,1200.0
2015-02-05 09:50:00,88.09,88.1,88.07,88.07,1200.0,61.9101,61.9172,61.8961,61.8961,1200.0
2015-02-05 09:55:00,88.06,88.06,88.0,88.06,10100.0,61.8891,61.8891,61.8469,61.8891,10100.0
2015-02-05 10:00:00,88.05,88.06,88.03,88.04,1000.0,61.882,61.8891,61.868,61.875,1000.0
2015-02-05 10:05:00,88.05,88.05,88.03,88.05,1900.0,61.882,61.882,61.868,61.882,1900.0
2015-02-05 10:10:00,88.04,88.06,88.02,88.06,1700.0,61.875,61.8891,61.861,61.8891,1700.0
2015-02-05 10:15:00,88.03,88.03,88.01,88.02,400.0,61.868,61.868,61.8539,61.861,400.0
2015-02-05 10:20:00,88.03,88.03,88.01,88.01,1800.0,61.868,61.868,61.8539,61.8539,1800.0
2015-02-05 10:25:00,88.02,88.04,88.0,88.04,4400.0,61.861,61.875,61.8469,61.875,4400.0
2015-02-05 10:30:00,88.04,88.04,88.01,88.02,1900.0,61.875,61.875,61.8539,61.861,1900.0
2015-02-05 10:35:00,88.03,88.04,88.0,88.02,2800.0,61.868,61.875,61.8469,61.861,2800.0
2015-02-05 10:40:00,88.03,88.03,88.0,88.03,300.0,61.868,61.868,61.8469,61.868,300.0
2015-02-05 10:45:00,88.0,88.01,87.99,88.0,6100.0,61.8469,61.8539,61.8399,61.8469,6100.0
2015-02-05 10:50:00,88.02,88.02,87.99,88.0,3200.0,61.861,61.861,61.8399,61.8469,3200.0
2015-02-05 10:55:00,88.01,88.03,88.01,88.01,700.0,61.8539,61.868,61.8539,61.8539,700.0
2015-02-05 11:00:00,88.03,88.04,88.02,88.04,700.0,61.868,61.875,61.861,61.875,700.0
2015-02-05 11:05:00,88.04,88.04,88.0,88.0,6600.0,61.875,61.875,61.8469,61.8469,6600.0
2015-02-05 11:10:00,88.0,88.03,88.0,88.03,1600.0,61.8469,61.868,61.8469,61.868,1600.0
2015-02-05 11:15:00,88.02,88.05,88.02,88.05,5100.0,61.861,61.882,61.861,61.882,5100.0
2015-02-05 11:20:00,88.03,88.03,87.98,87.98,1700.0,61.868,61.868,61.8328,61.8328,1700.0
2015-02-05 11:25:00,88.01,88.02,87.98,87.98,1600.0,61.8539,61.861,61.8328,61.8328,1600.0
2015-02-05 11:30:00,88.01,88.01,88.0,88.01,1300.0,61.8539,61.8539,61.8469,61.8539,1300.0
2015-02-05 11:35:00,88.0,88.02,88.0,88.01,700.0,61.8469,61.861,61.8469,61.8539,700.0
2015-02-05 11:40:00,88.02,88.03,87.98,88.03,2000.0,61.861,61.868,61.8328,61.868,2000.0
2015-02-05 11:45:00,87.97,88.0,87.97,88.0,200.0,61.8258,61.8469,61.8258,61.8469,200.0
2015-02-05 11:50:00,88.01,88.11,88.0,88.05,6700.0,61.8539,61.9242,61.8469,61.882,6700.0
2015-02-05 11:55:00,88.05,88.06,88.02,88.06,1200.0,61.882,61.8891,61.861,61.8891,1200.0
2015-02-05 12:00:00,87.96,88.04,87.96,88.04,1800.0,61.8188,61.875,61.8188,61.875,1800.0
2015-02-05 12:05:00,88.08,88.09,88.04,88.04,6200.0,61.9031,61.9101,61.875,61.875,6200.0
2015-02-05 12:10:00,88.05,88.08,88.05,88.08,1300.0,61.882,61.9031,61.882,61.9031,1300.0
2015-02-05 12:15:00,88.07,88.1,88.07,88.1,1800.0,61.8961,61.9172,61.8961,61.9172,1800.0
2015-02-05 12:20:00,88.1,88.11,88.09,88.11,1400.0,61.9172,61.9242,61.9101,61.9242,1400.0
2015-02-05 12:25:00,88.1,88.11,88.1,88.1,2400.0,61.9172,61.9242,61.9172,61.9172,2400.0
2015-02-05 12:30:00,88.1,88.11,88.08,88.11,3100.0,61.9172,61.9242,61.9031,61.9242,3100.0
2015-02-05 12:35:00,88.08,88.09,88.07,88.07,700.0,61.9031,61.9101,61.8961,61.8961,700.0
2015-02-05 12:40:00,88.09,88.11,88.09,88.11,200.0,61.9101,61.9242,61.9101,61.9242,200.0
2015-02-05 12:45:00,88.11,88.13,88.1,88.13,2600.0,61.9242,61.9383,61.9172,61.9383,2600.0
2015-02-05 12:50:00,88.11,88.16,88.11,88.16,2100.0,61.9242,61.9593,61.9242,61.9593,2100.0
2015-02-05 12:55:00,88.14,88.16,88.14,88.16,2700.0,61.9453,61.9593,61.9453,61.9593,2700.0
2015-02-05 13:00:00,88.11,88.12,88.11,88.12,2600.0,61.9242,61.9312,61.9242,61.9312,2600.0
2015-02-05 13:05:00,88.13,88.13,88.09,88.09,2100.0,61.9383,61.9383,61.9101,61.9101,2100.0
2015-02-05 13:10:00,88.07,88.08,88.04,88.08,1400.0,61.8961,61.9031,61.875,61.9031,1400.0
2015-02-05 13:15:00,88.08,88.08,88.07,88.08,200.0,61.9031,61.9031,61.8961,61.9031,200.0
2015-02-05 13:20:00,88.05,88.06,88.03,88.04,600.0,61.882,61.8891,61.868,61.875,600.0
2015-02-05 13:25:00,88.01,88.05,88.0,88.04,4800.0,61.8539,61.882,61.8469,61.875,4800.0
2015-02-05 13:30:00,88.05,88.06,88.05,88.05,300.0,61.882,61.8891,61.882,61.882,300.0
2015-02-05 13:35:00,88.0,88.07,88.0,88.03,2200.0,61.8469,61.8961,61.8469,61.868,2200.0
2015-02-05 13:40:00,88.06,88.08,88.01,88.08,4900.0,61.8891,61.9031,61.8539,61.9031,4900.0
2015-02-05 13:45:00,88.05,88.12,88.02,88.09,9800.0,61.882,61.9312,61.861,61.9101,9800.0
2015-02-05 13:50:00,88.1,88.19,88.03,88.04,4100.0,61.9172,61.9804,61.868,61.875,4100.0
2015-02-05 13:55:00,88.21,88.23,88.15,88.15,900.0,61.9945,62.0085,61.9523,61.9523,900.0
2015-02-05 14:00:00,88.15,88.23,88.14,88.14,13000.0,61.9523,62.0085,61.9453,61.9453,13000.0
2015-02-05 14:05:00,88.19,88.19,88.08,88.1,2400.0,61.9804,61.9804,61.9031,61.9172,2400.0
2015-02-05 14:10:00,88.1,88.1,88.03,88.08,900.0,61.9172,61.9172,61.868,61.9031,900.0
2015-02-05 14:15:00,88.1,88.1,88.07,88.1,2100.0,61.9172,61.9172,61.8961,61.9172,2100.0
2015-02-05 14:20:00,88.09,88.1,88.06,88.1,4600.0,61.9101,61.9172,61.8891,61.9172,4600.0
2015-02-05 14:25:00,88.09,88.12,88.09,88.12,1600.0,61.9101,61.9312,61.9101,61.9312,1600.0
2015-02-05 14:30:00,88.11,88.12,88.09,88.12,2600.0,61.9242,61.9312,61.9101,61.9312,2600.0
2015-02-05 14:35:00,88.11,88.11,88.07,88.08,900.0,61.9242,61.9242,61.8961,61.9031,900.0
2015-02-05 14:40:00,88.08,88.08,88.07,88.07,200.0,61.9031,61.9031,61.8961,61.8961,200.0
2015-02-05 14:45:00,88.1,88.1,88.05,88.06,1100.0,61.9172,61.9172,61.882,61.8891,1100.0
2015-02-05 14:50:00,88.06,88.19,88.06,88.19,24100.0,61.8891,61.9804,61.8891,61.9804,24100.0
2015-02-05 14:55:00,88.13,88.14,88.11,88.12,2300.0,61.9383,61.9453,61.9242,61.9312,2300.0
2015-02-05 15:00:00,88.11,88.11,88.09,88.09,2000.0,61.9242,61.9242,61.9101,61.9101,2000.0
2015-02-05 15:05:00,88.09,88.1,88.09,88.1,3300.0,61.9101,61.9172,61.9101,61.9172,3300.0
2015-02-05 15:10:00,88.09,88.1,88.05,88.1,2200.0,61.9101,61.9172,61.882,61.9172,2200.0
2015-02-05 15:15:00,88.1,88.11,88.05,88.11,5100.0,61.9172,61.9242,61.882,61.9242,5100.0
2015-02-05 15:20:00,88.08,88.12,88.06,88.09,1400.0,61.9031,61.9312,61.8891,61.9101,1400.0
2015-02-05 15:25:00,88.07,88.1,88.03,88.09,2400.0,61.8961,61.9172,61.868,61.9101,2400.0
2015-02-05 15:30:00,88.04,88.08,88.01,88.01,2300.0,61.875,61.9031,61.8539,61.8539,2300.0
2015-02-05 15:35:00,88.01,88.05,87.98,88.05,52900.0,61.8539,61.882,61.8328,61.882,52900.0
2015-02-05 15:40:00,88.03,88.12,88.02,88.1,4900.0,61.868,61.9312,61.861,61.9172,4900.0
2015-02-05 15:45:00,88.1,88.13,88.08,88.11,1100.0,61.9172,61.9383,61.9031,61.9242,1100.0
2015-02-05 15:50:00,88.12,88.14,88.09,88.12,11800.0,61.9312,61.9453,61.9101,61.9312,11800.0
2015-02-05 15:55:00,88.12,88.13,88.07,88.07,10800.0,61.9312,61.9383,61.8961,61.8961,10800.0
2015-02-06 09:30:00,87.77,87.85,87.7,87.84,22300.0,61.6852,61.7415,61.6361,61.7344,22300.0
2015-02-06 09:35:00,87.79,87.84,87.72,87.79,2400.0,61.6993,61.7344,61.6501,61.6993,2400.0
2015-02-06 09:40:00,87.82,87.84,87.82,87.83,600.0,61.7204,61.7344,61.7204,61.7274,600.0
2015-02-06 09:45:00,87.83,87.83,87.72,87.75,4300.0,61.7274,61.7274,61.6501,61.6712,4300.0
2015-02-06 09:50:00,87.75,87.77,87.7,87.76,8500.0,61.6712,61.6852,61.6361,61.6782,8500.0
2015-02-06 09:55:00,87.75,87.76,87.7,87.76,600.0,61.6712,61.6782,61.6361,61.6782,600.0
2015-02-06 10:00:00,87.76,87.81,87.75,87.79,3600.0,61.6782,61.7134,61.6712,61.6993,3600.0
2015-02-06 10:05:00,87.76,87.76,87.72,87.75,2700.0,61.6782,61.6782,61.6501,61.6712,2700.0
2015-02-06 10:10:00,87.76,87.76,87.71,87.71,2400.0,61.6782,61.6782,61.6431,61.6431,2400.0
2015-02-06 10:15:00,87.7,87.71,87.53,87.55,5800.0,61.6361,61.6431,61.5166,61.5306,5800.0
2015-02-06 10:20:00,87.55,87.64,87.53,87.57,1000.0,61.5306,61.5939,61.5166,61.5447,1000.0
2015-02-06 10:25:00,87.63,87.66,87.54,87.66,800.0,61.5869,61.6079,61.5236,61.6079,800.0
2015-02-06 10:30:00,87.65,87.69,87.59,87.68,1600.0,61.6009,61.629,61.5587,61.622,1600.0
2015-02-06 10:35:00,87.66,87.72,87.66,87.72,2000.0,61.6079,61.6501,61.6079,61.6501,2000.0
2015-02-06 10:40:00,87.73,87.74,87.65,87.72,2400.0,61.6571,61.6642,61.6009,61.6501,2400.0
2015-02-06 10:45:00,87.69,87.69,87.62,87.64,4200.0,61.629,61.629,61.5798,61.5939,4200.0
2015-02-06 10:50:00,87.65,87.67,87.64,87.67,2200.0,61.6009,61.615,61.5939,61.615,2200.0
2015-02-06 10:55:00,87.67,87.67,87.63,87.63,3700.0,61.615,61.615,61.5869,61.5869,3700.0
2015-02-06 11:00:00,87.6,87.6,87.58,87.59,1600.0,61.5658,61.5658,61.5517,61.5587,1600.0
2015-02-06 11:05:00,87.58,87.58,87.54,87.56,3000.0,61.5517,61.5517,61.5236,61.5377,3000.0
2015-02-06 11:10:00,87.58,87.63,87.55,87.63,2200.0,61.5517,61.5869,61.5306,61.5869,2200.0
2015-02-06 11:15:00,87.63,87.66,87.63,87.63,4200.0,61.5869,61.6079,61.5869,61.5869,4200.0
2015-02-06 11:20:00,87.64,87.66,87.57,87.63,4600.0,61.5939,61.6079,61.5447,61.5869,4600.0
2015-02-06 11:25:00,87.66,87.66,87.63,87.63,800.0,61.6079,61.6079,61.5869,61.5869,800.0
2015-02-06 11:30:00,87.65,87.65,87.61,87.63,1500.0,61.6009,61.6009,61.5728,61.5869,1500.0
2015-02-06 11:35:00,87.63,87.66,87.63,87.65,4600.0,61.5869,61.6079,61.5869,61.6009,4600.0
2015-02-06 11:40:00,87.64,87.65,87.63,87.65,700.0,61.5939,61.6009,61.5869,61.6009,700.0
2015-02-06 11:45:00,87.64,87.66,87.63,87.65,6700.0,61.5939,61.6079,61.5869,61.6009,6700.0
2015-02-06 11:50:00,87.65,87.65,87.64,87.65,900.0,61.6009,61.6009,61.5939,61.6009,900.0
2015-02-06 11:55:00,87.65,87.66,87.64,87.65,17100.0,61.6009,61.6079,61.5939,61.6009,17100.0
2015-02-06 12:00:00,87.66,87.67,87.63,87.67,3300.0,61.6079,61.615,61.5869,61.615,3300.0
2015-02-06 12:05:00,87.67,87.7,87.67,87.7,1000.0,61.615,61.6361,61.615,61.6361,1000.0
2015-02-06 12:10:00,87.67,87.67,87.63,87.63,1600.0,61.615,61.615,61.5869,61.5869,1600.0
2015-02-06 12:15:00,87.64,87.66,87.64,87.66,1100.0,61.5939,61.6079,61.5939,61.6079,1100.0
2015-02-06 12:20:00,87.67,87.67,87.65,87.65,9000.0,61.615,61.615,61.6009,61.6009,9000.0
2015-02-06 12:25:00,87.62,87.66,87.62,87.66,800.0,61.5798,61.6079,61.5798,61.6079,800.0
2015-02-06 12:30:00,87.65,87.66,87.59,87.62,1300.0,61.6009,61.6079,61.5587,61.5798,1300.0
2015-02-06 12:35:00,87.57,87.59,87.57,87.59,3300.0,61.5447,61.5587,61.5447,61.5587,3300.0
2015-02-06 12:40:00,87.62,87.62,87.6,87.61,600.0,61.5798,61.5798,61.5658,61.5728,600.0
2015-02-06 12:45:00,87.63,87.64,87.58,87.59,1400.0,61.5869,61.5939,61.5517,61.5587,1400.0
2015-02-06 12:50:00,87.61,87.61,87.56,87.61,800.0,61.5728,61.5728,61.5377,61.5728,800.0
2015-02-06 12:55:00,87.61,87.61,87.51,87.51,7400.0,61.5728,61.5728,61.5025,61.5025,7400.0
2015-02-06 13:00:00,87.56,87.59,87.56,87.56,800.0,61.5377,61.5587,61.5377,61.5377,800.0
2015-02-06 13:05:00,87.54,87.58,87.53,87.58,300.0,61.5236,61.5517,61.5166,61.5517,300.0
2015-02-06 13:10:00,87.58,87.58,87.58,87.58,100.0,61.5517,61.5517,61.5517,61.5517,100.0
2015-02-06 13:15:00,87.59,87.6,87.56,87.59,2800.0,61.5587,61.5658,61.5377,61.5587,2800.0
2015-02-06 13:20:00,87.58,87.61,87.58,87.6,500.0,61.5517,61.5728,61.5517,61.5658,500.0
2015-02-06 13:25:00,87.6,87.62,87.57,87.61,1800.0,61.5658,61.5798,61.5447,61.5728,1800.0
2015-02-06 13:30:00,87.64,87.64,87.57,87.62,1300.0,61.5939,61.5939,61.5447,61.5798,1300.0
2015-02-06 13:35:00,87.64,87.64,87.57,87.61,2000.0,61.5939,61.5939,61.5447,61.5728,2000.0
2015-02-06 13:40:00,87.61,87.67,87.61,87.66,1200.0,61.5728,61.615,61.5728,61.6079,1200.0
2015-02-06 13:45:00,87.6,87.6,87.58,87.6,500.0,61.5658,61.5658,61.5517,61.5658,500.0
2015-02-06 13:50:00,87.56,87.58,87.55,87.57,1600.0,61.5377,61.5517,61.5306,61.5447,1600.0
2015-02-06 13:55:00,87.54,87.56,87.54,87.56,500.0,61.5236,61.5377,61.5236,61.5377,500.0
2015-02-06 14:00:00,87.58,87.58,87.53,87.55,2400.0,61.5517,61.5517,61.5166,61.5306,2400.0
2015-02-06 14:05:00,87.55,87.56,87.54,87.56,900.0,61.5306,61.5377,61.5236,61.5377,900.0
2015-02-06 14:10:00,87.56,87.59,87.55,87.59,700.0,61.5377,61.5587,61.5306,61.5587,700.0
2015-02-06 14:15:00,87.58,87.59,87.53,87.57,2900.0,61.5517,61.5587,61.5166,61.5447,2900.0
2015-02-06 14:20:00,87.57,87.58,87.54,87.54,3900.0,61.5447,61.5517,61.5236,61.5236,3900.0
2015-02-06 14:25:00,87.58,87.58,87.55,87.58,2500.0,61.5517,61.5517,61.5306,61.5517,2500.0
2015-02-06 14:30:00,87.57,87.58,87.56,87.56,4500.0,61.5447,61.5517,61.5377,61.5377,4500.0
2015-02-06 14:35:00,87.56,87.58,87.55,87.56,1400.0,61.5377,61.5517,61.5306,61.5377,1400.0
2015-02-06 14:40:00,87.55,87.7,87.53,87.57,58900.0,61.5306,61.6361,61.5166,61.5447,58900.0
2015-02-06 14:45:00,87.57,87.62,87.54,87.54,15000.0,61.5447,61.5798,61.5236,61.5236,15000.0
2015-02-06 14:50:00,87.55,87.55,87.53,87.53,900.0,61.5306,61.5306,61.5166,61.5166,900.0
2015-02-06 14:55:00,87.59,87.59,87.53,87.53,400.0,61.5587,61.5587,61.5166,61.5166,400.0
2015-02-06 15:00:00,87.63,87.63,87.46,87.53,6500.0,61.5869,61.5869,61.4674,61.5166,6500.0
2015-02-06 15:05:00,87.47,87.47,87.47,87.47,200.0,61.4744,61.4744,61.4744,61.4744,200.0
2015-02-06 15:10:00,87.43,87.5,87.43,87.5,1600.0,61.4463,61.4955,61.4463,61.4955,1600.0
2015-02-06 15:15:00,87.5,87.5,87.48,87.48,300.0,61.4955,61.4955,61.4814,61.4814,300.0
2015-02-06 15:20:00,87.48,87.5,87.45,87.49,2900.0,61.4814,61.4955,61.4604,61.4885,2900.0
2015-02-06 15:25:00,87.5,87.5,87.45,87.47,10400.0,61.4955,61.4955,61.4604,61.4744,10400.0
2015-02-06 15:30:00,87.5,87.5,87.47,87.48,4200.0,61.4955,61.4955,61.4744,61.4814,4200.0
2015-02-06 15:35:00,87.48,87.55,87.47,87.51,3400.0,61.4814,61.5306,61.4744,61.5025,3400.0
2015-02-06 15:40:00,87.51,87.57,87.47,87.53,13500.0,61.5025,61.5447,61.4744,61.5166,13500.0
2015-02-06 15:45:00,87.53,87.56,87.5,87.53,6500.0,61.5166,61.5377,61.4955,61.5166,6500.0
2015-02-06 15:50:00,87.53,87.53,87.44,87.53,9700.0,61.5166,61.5166,61.4533,61.5166,9700.0
2015-02-06 15:55:00,87.49,87.54,87.45,87.45,38300.0,61.4885,61.5236,61.4604,61.4604,38300.0
2015-02-09 09:30:00,87.62,87.66,87.62,87.66,18800.0,61.5798,61.6079,61.5798,61.6079,18800.0
2015-02-09 09:35:00,87.69,87.7,87.59,87.59,2700.0,61.629,61.6361,61.5587,61.5587,2700.0
2015-02-09 09:40:00,87.58,87.73,87.58,87.7,1800.0,61.5517,61.6571,61.5517,61.6361,1800.0
2015-02-09 09:45:00,87.63,87.66,87.63,87.65,2100.0,61.5869,61.6079,61.5869,61.6009,2100.0
2015-02-09 09:50:00,87.55,87.69,87.55,87.63,2200.0,61.5306,61.629,61.5306,61.5869,2200.0
2015-02-09 09:55:00,87.69,87.69,87.59,87.59,2900.0,61.629,61.629,61.5587,61.5587,2900.0
2015-02-09 10:00:00,87.57,87.68,87.57,87.68,6600.0,61.5447,61.622,61.5447,61.622,6600.0
2015-02-09 10:05:00,87.68,87.68,87.56,87.56,1000.0,61.622,61.622,61.5377,61.5377,1000.0
2015-02-09 10:10:00,87.56,87.56,87.56,87.56,0.0,61.5377,61.5377,61.5377,61.5377,0.0
2015-02-09 10:15:00,87.6,87.65,87.56,87.62,2100.0,61.5658,61.6009,61.5377,61.5798,2100.0
2015-02-09 10:20:00,87.57,87.65,87.57,87.63,3900.0,61.5447,61.6009,61.5447,61.5869,3900.0
2015-02-09 10:25:00,87.57,87.57,87.54,87.56,2100.0,61.5447,61.5447,61.5236,61.5377,2100.0
2015-02-09 10:30:00,87.59,87.59,87.54,87.55,2300.0,61.5587,61.5587,61.5236,61.5306,2300.0
2015-02-09 10:35:00,87.55,87.58,87.53,87.56,2300.0,61.5306,61.5517,61.5166,61.5377,2300.0
2015-02-09 10:40:00,87.51,87.59,87.51,87.59,4200.0,61.5025,61.5587,61.5025,61.5587,4200.0
2015-02-09 10:45:00,87.59,87.62,87.57,87.61,4100.0,61.5587,61.5798,61.5447,61.5728,4100.0
2015-02-09 10:50:00,87.61,87.62,87.58,87.61,6900.0,61.5728,61.5798,61.5517,61.5728,6900.0
2015-02-09 10:55:00,87.61,87.62,87.58,87.62,8400.0,61.5728,61.5798,61.5517,61.5798,8400.0
2015-02-09 11:00:00,87.62,87.64,87.61,87.63,4100.0,61.5798,61.5939,61.5728,61.5869,4100.0
2015-02-09 11:05:00,87.63,87.63,87.61,87.63,2600.0,61.5869,61.5869,61.5728,61.5869,2600.0
2015-02-09 11:10:00,87.63,87.63,87.61,87.63,5400.0,61.5869,61.5869,61.5728,61.5869,5400.0
2015-02-09 11:15:00,87.61,87.63,87.58,87.6,14800.0,61.5728,61.5869,61.5517,61.5658,14800.0
2015-02-09 11:20:00,87.61,87.61,87.6,87.61,2200.0,61.5728,61.5728,61.5658,61.5728,2200.0
2015-02-09 11:25:00,87.61,87.61,87.57,87.57,2700.0,61.5728,61.5728,61.5447,61.5447,2700.0
2015-02-09 11:30:00,87.56,87.58,87.51,87.57,5200.0,61.5377,61.5517,61.5025,61.5447,5200.0
2015-02-09 11:35:00,87.62,87.62,87.61,87.62,2600.0,61.5798,61.5798,61.5728,61.5798,2600.0
2015-02-09 11:40:00,87.6,87.6,87.57,87.57,2200.0,61.5658,61.5658,61.5447,61.5447,2200.0
2015-02-09 11:45:00,87.59,87.59,87.59,87.59,100.0,61.5587,61.5587,61.5587,61.5587,100.0
2015-02-09 11:50:00,87.59,87.59,87.59,87.59,100.0,61.5587,61.5587,61.5587,61.5587,100.0
2015-02-09 11:55:00,87.54,87.54,87.54,87.54,100.0,61.5236,61.5236,61.5236,61.5236,100.0
2015-02-09 12:00:00,87.56,87.59,87.54,87.57,7700.0,61.5377,61.5587,61.5236,61.5447,7700.0
2015-02-09 12:05:00,87.57,87.59,87.56,87.56,1100.0,61.5447,61.5587,61.5377,61.5377,1100.0
2015-02-09 12:10:00,87.59,87.59,87.54,87.54,400.0,61.5587,61.5587,61.5236,61.5236,400.0
2015-02-09 12:15:00,87.55,87.58,87.55,87.57,2200.0,61.5306,61.5517,61.5306,61.5447,2200.0
2015-02-09 12:20:00,87.56,87.56,87.55,87.56,100.0,61.5377,61.5377,61.5306,61.5377,100.0
2015-02-09 12:25:00,87.59,87.59,87.55,87.57,5900.0,61.5587,61.5587,61.5306,61.5447,5900.0
2015-02-09 12:30:00,87.56,87.59,87.54,87.57,2600.0,61.5377,61.5587,61.5236,61.5447,2600.0
2015-02-09 12:35:00,87.57,87.57,87.54,87.54,800.0,61.5447,61.5447,61.5236,61.5236,800.0
2015-02-09 12:40:00,87.54,87.58,87.54,87.55,500.0,61.5236,61.5517,61.5236,61.5306,500.0
2015-02-09 12:45:00,87.54,87.57,87.54,87.56,700.0,61.5236,61.5447,61.5236,61.5377,700.0
2015-02-09 12:50:00,87.54,87.59,87.54,87.59,300.0,61.5236,61.5587,61.5236,61.5587,300.0
2015-02-09 12:55:00,87.59,87.59,87.55,87.57,4000.0,61.5587,61.5587,61.5306,61.5447,4000.0
2015-02-09 13:00:00,87.56,87.59,87.53,87.56,3900.0,61.5377,61.5587,61.5166,61.5377,3900.0
2015-02-09 13:05:00,87.55,87.59,87.55,87.59,2300.0,61.5306,61.5587,61.5306,61.5587,2300.0
2015-02-09 13:10:00,87.59,87.6,87.55,87.57,4100.0,61.5587,61.5658,61.5306,61.5447,4100.0
2015-02-09 13:15:00,87.55,87.58,87.54,87.58,900.0,61.5306,61.5517,61.5236,61.5517,900.0
2015-02-09 13:20:00,87.57,87.59,87.57,87.59,500.0,61.5447,61.5587,61.5447,61.5587,500.0
2015-02-09 13:25:00,87.57,87.59,87.56,87.57,1400.0,61.5447,61.5587,61.5377,61.5447,1400.0
2015-02-09 13:30:00,87.55,87.58,87.54,87.54,8600.0,61.5306,61.5517,61.5236,61.5236,8600.0
2015-02-09 13:35:00,87.53,87.55,87.51,87.51,3800.0,61.5166,61.5306,61.5025,61.5025,3800.0
2015-02-09 13:40:00,87.53,87.54,87.48,87.48,2600.0,61.5166,61.5236,61.4814,61.4814,2600.0
2015-02-09 13:45:00,87.46,87.51,87.46,87.47,2500.0,61.4674,61.5025,61.4674,61.4744,2500.0
2015-02-09 13:50:00,87.47,87.54,87.47,87.52,4400.0,61.4744,61.5236,61.4744,61.5095,4400.0
2015-02-09 13:55:00,87.51,87.55,87.46,87.51,1600.0,61.5025,61.5306,61.4674,61.5025,1600.0
2015-02-09 14:00:00,87.46,87.55,87.46,87.55,1000.0,61.4674,61.5306,61.4674,61.5306,1000.0
2015-02-09 14:05:00,87.46,87.55,87.46,87.55,1300.0,61.4674,61.5306,61.4674,61.5306,1300.0
2015-02-09 14:10:00,87.52,87.53,87.47,87.47,7300.0,61.5095,61.5166,61.4744,61.4744,7300.0
2015-02-09 14:15:00,87.54,87.54,87.47,87.53,30800.0,61.5236,61.5236,61.4744,61.5166,30800.0
2015-02-09 14:20:00,87.48,87.55,87.48,87.49,6100.0,61.4814,61.5306,61.4814,61.4885,6100.0
2015-02-09 14:25:00,87.52,87.56,87.48,87.54,142300.0,61.5095,61.5377,61.4814,61.5236,142300.0
2015-02-09 14:30:00,87.54,87.61,87.54,87.55,12000.0,61.5236,61.5728,61.5236,61.5306,12000.0
2015-02-09 14:35:00,87.54,87.58,87.53,87.55,5300.0,61.5236,61.5517,61.5166,61.5306,5300.0
2015-02-09 14:40:00,87.56,87.58,87.47,87.5,4800.0,61.5377,61.5517,61.4744,61.4955,4800.0
2015-02-09 14:45:00,87.55,87.56,87.47,87.47,1400.0,61.5306,61.5377,61.4744,61.4744,1400.0
2015-02-09 14:50:00,87.53,87.58,87.5,87.52,8800.0,61.5166,61.5517,61.4955,61.5095,8800.0
2015-02-09 14:55:00,87.53,87.55,87.45,87.45,2000.0,61.5166,61.5306,61.4604,61.4604,2000.0
2015-02-09 15:00:00,87.5,87.54,87.44,87.51,2100.0,61.4955,61.5236,61.4533,61.5025,2100.0
2015-02-09 15:05:00,87.48,87.55,87.48,87.49,5200.0,61.4814,61.5306,61.4814,61.4885,5200.0
2015-02-09 15:10:00,87.49,87.49,87.46,87.46,2600.0,61.4885,61.4885,61.4674,61.4674,2600.0
2015-02-09 15:15:00,87.5,87.5,87.45,87.5,3300.0,61.4955,61.4955,61.4604,61.4955,3300.0
2015-02-09 15:20:00,87.52,87.55,87.44,87.55,2900.0,61.5095,61.5306,61.4533,61.5306,2900.0
2015-02-09 15:25:00,87.5,87.52,87.49,87.52,200.0,61.4955,61.5095,61.4885,61.5095,200.0
2015-02-09 15:30:00,87.52,87.54,87.47,87.5,4800.0,61.5095,61.5236,61.4744,61.4955,4800.0
2015-02-09 15:35:00,87.47,87.52,87.43,87.51,15700.0,61.4744,61.5095,61.4463,61.5025,15700.0
2015-02-09 15:40:00,87.49,87.51,87.46,87.48,3100.0,61.4885,61.5025,61.4674,61.4814,3100.0
2015-02-09 15:45:00,87.47,87.47,87.45,87.46,2100.0,61.4744,61.4744,61.4604,61.4674,2100.0
2015-02-09 15:50:00,87.48,87.54,87.29,87.48,9700.0,61.4814,61.5236,61.3479,61.4814,9700.0
2015-02-09 15:55:00,87.34,87.5,87.34,87.5,900.0,61.383,61.4955,61.383,61.4955,900.0
2015-02-10 09:30:00,87.39,87.54,87.29,87.29,11500.0,61.4182,61.5236,61.3479,61.3479,11500.0
2015-02-10 09:35:00,87.29,87.31,87.27,87.31,7400.0,61.3479,61.362,61.3338,61.362,7400.0
2015-02-10 09:40:00,87.3,87.33,87.27,87.33,2100.0,61.3549,61.376,61.3338,61.376,2100.0
2015-02-10 09:45:00,87.32,87.33,87.27,87.33,2300.0,61.369,61.376,61.3338,61.376,2300.0
2015-02-10 09:50:00,87.34,87.36,87.3,87.34,1600.0,61.383,61.3971,61.3549,61.383,1600.0
2015-02-10 09:55:00,87.33,87.33,87.33,87.33,500.0,61.376,61.376,61.376,61.376,500.0
2015-02-10 10:00:00,87.36,87.4,87.36,87.39,1300.0,61.3971,61.4252,61.3971,61.4182,1300.0
2015-02-10 10:05:00,87.38,87.38,87.35,87.36,500.0,61.4112,61.4112,61.3901,61.3971,500.0
2015-02-10 10:10:00,87.34,87.36,87.27,87.27,4900.0,61.383,61.3971,61.3338,61.3338,4900.0
2015-02-10 10:15:00,87.33,87.36,87.27,87.36,6900.0,61.376,61.3971,61.3338,61.3971,6900.0
2015-02-10 10:20:00,87.34,87.38,87.28,87.28,3100.0,61.383,61.4112,61.3409,61.3409,3100.0
2015-02-10 10:25:00,87.35,87.4,87.32,87.37,1100.0,61.3901,61.4252,61.369,61.4041,1100.0
2015-02-10 10:30:00,87.35,87.4,87.35,87.35,3400.0,61.3901,61.4252,61.3901,61.3901,3400.0
2015-02-10 10:35:00,87.35,87.4,87.35,87.39,700.0,61.3901,61.4252,61.3901,61.4182,700.0
2015-02-10 10:40:00,87.35,87.41,87.35,87.35,2300.0,61.3901,61.4322,61.3901,61.3901,2300.0
2015-02-10 10:45:00,87.4,87.41,87.36,87.4,1500.0,61.4252,61.4322,61.3971,61.4252,1500.0
2015-02-10 10:50:00,87.35,87.44,87.35,87.4,1300.0,61.3901,61.4533,61.3901,61.4252,1300.0
2015-02-10 10:55:00,87.42,87.43,87.35,87.4,7700.0,61.4393,61.4463,61.3901,61.4252,7700.0
2015-02-10 11:00:00,87.38,87.38,87.35,87.35,3300.0,61.4112,61.4112,61.3901,61.3901,3300.0
2015-02-10 11:05:00,87.3,87.35,87.28,87.28,2100.0,61.3549,61.3901,61.3409,61.3409,2100.0
2015-02-10 11:10:00,87.32,87.33,87.29,87.3,4000.0,61.369,61.376,61.3479,61.3549,4000.0
2015-02-10 11:15:00,87.3,87.3,87.3,87.3,0.0,61.3549,61.3549,61.3549,61.3549,0.0
2015-02-10 11:20:00,87.29,87.33,87.28,87.33,400.0,61.3479,61.376,61.3409,61.376,400.0
2015-02-10 11:25:00,87.33,87.33,87.33,87.33,0.0,61.376,61.376,61.376,61.376,0.0
2015-02-10 11:30:00,87.29,87.36,87.29,87.32,1500.0,61.3479,61.3971,61.3479,61.369,1500.0
2015-02-10 11:35:00,87.31,87.31,87.3,87.3,6400.0,61.362,61.362,61.3549,61.3549,6400.0
2015-02-10 11:40:00,87.3,87.31,87.28,87.28,6200.0,61.3549,61.362,61.3409,61.3409,6200.0
2015-02-10 11:45:00,87.3,87.3,87.28,87.28,5700.0,61.3549,61.3549,61.3409,61.3409,5700.0
2015-02-10 11:50:00,87.3,87.3,87.29,87.3,200.0,61.3549,61.3549,61.3479,61.3549,200.0
2015-02-10 11:55:00,87.27,87.28,87.27,87.27,9800.0,61.3338,61.3409,61.3338,61.3338,9800.0
2015-02-10 12:00:00,87.28,87.31,87.2,87.31,12000.0,61.3409,61.362,61.2846,61.362,12000.0
2015-02-10 12:05:00,87.27,87.3,87.25,87.25,2000.0,61.3338,61.3549,61.3198,61.3198,2000.0
2015-02-10 12:10:00,87.23,87.29,87.23,87.27,3200.0,61.3057,61.3479,61.3057,61.3338,3200.0
2015-02-10 12:15:00,87.23,87.24,87.23,87.23,900.0,61.3057,61.3128,61.3057,61.3057,900.0
2015-02-10 12:20:00,87.25,87.28,87.23,87.25,1600.0,61.3198,61.3409,61.3057,61.3198,1600.0
2015-02-10 12:25:00,87.24,87.28,87.23,87.24,4800.0,61.3128,61.3409,61.3057,61.3128,4800.0
2015-02-10 12:30:00,87.27,87.27,87.21,87.21,400.0,61.3338,61.3338,61.2917,61.2917,400.0
2015-02-10 12:35:00,87.21,87.22,87.21,87.21,100.0,61.2917,61.2987,61.2917,61.2917,100.0
2015-02-10 12:40:00,87.25,87.27,87.22,87.23,1300.0,61.3198,61.3338,61.2987,61.3057,1300.0
2015-02-10 12:45:00,87.23,87.23,87.2,87.21,400.0,61.3057,61.3057,61.2846,61.2917,400.0
2015-02-10 12:50:00,87.26,87.27,87.21,87.27,5100.0,61.3268,61.3338,61.2917,61.3338,5100.0
2015-02-10 12:55:00,87.28,87.28,87.24,87.26,1000.0,61.3409,61.3409,61.3128,61.3268,1000.0
2015-02-10 13:00:00,87.27,87.28,87.23,87.24,7100.0,61.3338,61.3409,61.3057,61.3128,7100.0
2015-02-10 13:05:00,87.26,87.27,87.25,87.27,19300.0,61.3268,61.3338,61.3198,61.3338,19300.0
2015-02-10 13:10:00,87.28,87.28,87.21,87.25,9100.0,61.3409,61.3409,61.2917,61.3198,9100.0
2015-02-10 13:15:00,87.24,87.27,87.24,87.27,1000.0,61.3128,61.3338,61.3128,61.3338,1000.0
2015-02-10 13:20:00,87.25,87.27,87.21,87.27,1800.0,61.3198,61.3338,61.2917,61.3338,1800.0
2015-02-10 13:25:00,87.23,87.28,87.22,87.24,400.0,61.3057,61.3409,61.2987,61.3128,400.0
2015-02-10 13:30:00,87.27,87.28,87.21,87.24,1000.0,61.3338,61.3409,61.2917,61.3128,1000.0
2015-02-10 13:35:00,87.28,87.28,87.24,87.28,2000.0,61.3409,61.3409,61.3128,61.3409,2000.0
2015-02-10 13:40:00,87.23,87.28,87.22,87.26,2200.0,61.3057,61.3409,61.2987,61.3268,2200.0
2015-02-10 13:45:00,87.28,87.28,87.26,87.27,300.0,61.3409,61.3409,61.3268,61.3338,300.0
2015-02-10 13:50:00,87.25,87.26,87.25,87.25,200.0,61.3198,61.3268,61.3198,61.3198,200.0
2015-02-10 13:55:00,87.25,87.27,87.25,87.26,400.0,61.3198,61.3338,61.3198,61.3268,400.0
2015-02-10 14:00:00,87.26,87.3,87.25,87.28,14700.0,61.3268,61.3549,61.3198,61.3409,14700.0
2015-02-10 14:05:00,87.29,87.29,87.26,87.26,400.0,61.3479,61.3479,61.3268,61.3268,400.0
2015-02-10 14:10:00,87.27,87.28,87.27,87.28,9300.0,61.3338,61.3409,61.3338,61.3409,9300.0
2015-02-10 14:15:00,87.25,87.31,87.25,87.29,4400.0,61.3198,61.362,61.3198,61.3479,4400.0
2015-02-10 14:20:00,87.29,87.31,87.27,87.31,4300.0,61.3479,61.362,61.3338,61.362,4300.0
2015-02-10 14:25:00,87.28,87.31,87.26,87.26,4200.0,61.3409,61.362,61.3268,61.3268,4200.0
2015-02-10 14:30:00,87.28,87.31,87.26,87.31,1300.0,61.3409,61.362,61.3268,61.362,1300.0
2015-02-10 14:35:00,87.26,87.29,87.26,87.27,4000.0,61.3268,61.3479,61.3268,61.3338,4000.0
2015-02-10 14:40:00,87.26,87.3,87.25,87.25,3100.0,61.3268,61.3549,61.3198,61.3198,3100.0
2015-02-10 14:45:00,87.31,87.31,87.25,87.28,3900.0,61.362,61.362,61.3198,61.3409,3900.0
2015-02-10 14:50:00,87.29,87.31,87.25,87.28,4100.0,61.3479,61.362,61.3198,61.3409,4100.0
2015-02-10 14:55:00,87.28,87.3,87.25,87.29,5100.0,61.3409,61.3549,61.3198,61.3479,5100.0
2015-02-10 15:00:00,87.27,87.29,87.25,87.27,2100.0,61.3338,61.3479,61.3198,61.3338,2100.0
2015-02-10 15:05:00,87.23,87.25,87.22,87.24,1700.0,61.3057,61.3198,61.2987,61.3128,1700.0
2015-02-10 15:10:00,87.22,87.24,87.15,87.2,101900.0,61.2987,61.3128,61.2495,61.2846,101900.0
2015-02-10 15:15:00,87.2,87.2,87.2,87.2,0.0,61.2846,61.2846,61.2846,61.2846,0.0
2015-02-10 15:20:00,87.23,87.24,87.15,87.16,4400.0,61.3057,61.3128,61.2495,61.2565,4400.0
2015-02-10 15:25:00,87.22,87.23,87.16,87.2,6200.0,61.2987,61.3057,61.2565,61.2846,6200.0
2015-02-10 15:30:00,87.2,87.24,87.15,87.15,2200.0,61.2846,61.3128,61.2495,61.2495,2200.0
2015-02-10 15:35:00,87.15,87.21,87.15,87.16,1500.0,61.2495,61.2917,61.2495,61.2565,1500.0
2015-02-10 15:40:00,87.2,87.22,87.17,87.22,2600.0,61.2846,61.2987,61.2636,61.2987,2600.0
2015-02-10 15:45:00,87.2,87.24,87.19,87.2,5300.0,61.2846,61.3128,61.2776,61.2846,5300.0
2015-02-10 15:50:00,87.19,87.23,87.17,87.2,2400.0,61.2776,61.3057,61.2636,61.2846,2400.0
2015-02-10 15:55:00,87.2,87.25,87.16,87.16,3100.0,61.2846,61.3198,61.2565,61.2565,3100.0
2015-02-11 09:30:00,87.32,87.33,87.22,87.25,28000.0,61.369,61.376,61.2987,61.3198,28000.0
2015-02-11 09:35:00,87.27,87.31,87.17,87.17,600.0,61.3338,61.362,61.2636,61.2636,600.0
2015-02-11 09:40:00,87.23,87.23,87.18,87.18,400.0,61.3057,61.3057,61.2706,61.2706,400.0
2015-02-11 09:45:00,87.22,87.24,87.18,87.24,700.0,61.2987,61.3128,61.2706,61.3128,700.0
2015-02-11 09:50:00,87.24,87.26,87.21,87.25,4700.0,61.3128,61.3268,61.2917,61.3198,4700.0
2015-02-11 09:55:00,87.22,87.22,87.21,87.22,300.0,61.2987,61.2987,61.2917,61.2987,300.0
2015-02-11 10:00:00,87.26,87.26,87.21,87.22,500.0,61.3268,61.3268,61.2917,61.2987,500.0
2015-02-11 10:05:00,87.23,87.25,87.22,87.25,1800.0,61.3057,61.3198,61.2987,61.3198,1800.0
2015-02-11 10:10:00,87.24,87.24,87.2,87.2,1200.0,61.3128,61.3128,61.2846,61.2846,1200.0
2015-02-11 10:15:00,87.21,87.25,87.2,87.2,12800.0,61.2917,61.3198,61.2846,61.2846,12800.0
2015-02-11 10:20:00,87.23,87.23,87.2,87.21,3700.0,61.3057,61.3057,61.2846,61.2917,3700.0
2015-02-11 10:25:00,87.21,87.21,87.2,87.21,3200.0,61.2917,61.2917,61.2846,61.2917,3200.0
2015-02-11 10:30:00,87.22,87.24,87.19,87.21,2900.0,61.2987,61.3128,61.2776,61.2917,2900.0
2015-02-11 10:35:00,87.23,87.23,87.21,87.22,1100.0,61.3057,61.3057,61.2917,61.2987,1100.0
2015-02-11 10:40:00,87.22,87.23,87.17,87.18,7400.0,61.2987,61.3057,61.2636,61.2706,7400.0
2015-02-11 10:45:00,87.17,87.17,87.15,87.16,1500.0,61.2636,61.2636,61.2495,61.2565,1500.0
2015-02-11 10:50:00,87.16,87.16,87.13,87.14,11800.0,61.2565,61.2565,61.2355,61.2425,11800.0
2015-02-11 10:55:00,87.13,87.14,87.11,87.11,2300.0,61.2355,61.2425,61.2214,61.2214,2300.0
2015-02-11 11:00:00,87.13,87.13,87.12,87.13,2100.0,61.2355,61.2355,61.2284,61.2355,2100.0
2015-02-11 11:05:00,87.13,87.16,87.13,87.15,3200.0,61.2355,61.2565,61.2355,61.2495,3200.0
2015-02-11 11:10:00,87.15,87.16,87.12,87.15,3300.0,61.2495,61.2565,61.2284,61.2495,3300.0
2015-02-11 11:15:00,87.14,87.16,87.11,87.11,2600.0,61.2425,61.2565,61.2214,61.2214,2600.0
2015-02-11 11:20:00,87.14,87.16,87.11,87.14,3500.0,61.2425,61.2565,61.2214,61.2425,3500.0
2015-02-11 11:25:00,87.12,87.15,87.12,87.13,2600.0,61.2284,61.2495,61.2284,61.2355,2600.0
2015-02-11 11:30:00,87.13,87.13,87.13,87.13,300.0,61.2355,61.2355,61.2355,61.2355,300.0
2015-02-11 11:35:00,87.11,87.15,87.11,87.14,1700.0,61.2214,61.2495,61.2214,61.2425,1700.0
2015-02-11 11:40:00,87.14,87.16,87.11,87.13,3800.0,61.2425,61.2565,61.2214,61.2355,3800.0
2015-02-11 11:45:00,87.14,87.15,87.11,87.11,2000.0,61.2425,61.2495,61.2214,61.2214,2000.0
2015-02-11 11:50:00,87.12,87.15,87.12,87.15,2800.0,61.2284,61.2495,61.2284,61.2495,2800.0
2015-02-11 11:55:00,87.14,87.16,87.12,87.14,19100.0,61.2425,61.2565,61.2284,61.2425,19100.0
2015-02-11 12:00:00,87.14,87.16,87.12,87.13,29600.0,61.2425,61.2565,61.2284,61.2355,29600.0
2015-02-11 12:05:00,87.14,87.14,87.12,87.13,3000.0,61.2425,61.2425,61.2284,61.2355,3000.0
2015-02-11 12:10:00,87.13,87.13,87.13,87.13,900.0,61.2355,61.2355,61.2355,61.2355,900.0
2015-02-11 12:15:00,87.13,87.16,87.12,87.12,2700.0,61.2355,61.2565,61.2284,61.2284,2700.0
2015-02-11 12:20:00,87.14,87.16,87.12,87.16,1900.0,61.2425,61.2565,61.2284,61.2565,1900.0
2015-02-11 12:25:00,87.17,87.18,87.13,87.17,18500.0,61.2636,61.2706,61.2355,61.2636,18500.0
2015-02-11 12:30:00,87.16,87.18,87.16,87.17,500.0,61.2565,61.2706,61.2565,61.2636,500.0
2015-02-11 12:35:00,87.17,87.17,87.15,87.15,400.0,61.2636,61.2636,61.2495,61.2495,400.0
2015-02-11 12:40:00,87.16,87.18,87.16,87.16,1900.0,61.2565,61.2706,61.2565,61.2565,1900.0
2015-02-11 12:45:00,87.17,87.2,87.17,87.17,3400.0,61.2636,61.2846,61.2636,61.2636,3400.0
2015-02-11 12:50:00,87.17,87.2,87.15,87.16,3800.0,61.2636,61.2846,61.2495,61.2565,3800.0
2015-02-11 12:55:00,87.18,87.19,87.16,87.16,1500.0,61.2706,61.2776,61.2565,61.2565,1500.0
2015-02-11 13:00:00,87.2,87.2,87.16,87.17,11700.0,61.2846,61.2846,61.2565,61.2636,11700.0
2015-02-11 13:05:00,87.17,87.2,87.16,87.2,1900.0,61.2636,61.2846,61.2565,61.2846,1900.0
2015-02-11 13:10:00,87.16,87.2,87.16,87.19,2000.0,61.2565,61.2846,61.2565,61.2776,2000.0
2015-02-11 13:15:00,87.18,87.24,87.18,87.23,4700.0,61.2706,61.3128,61.2706,61.3057,4700.0
2015-02-11 13:20:00,87.24,87.33,87.23,87.26,18200.0,61.3128,61.376,61.3057,61.3268,18200.0
2015-02-11 13:25:00,87.32,87.32,87.14,87.14,700.0,61.369,61.369,61.2425,61.2425,700.0
2015-02-11 13:30:00,87.31,87.31,87.21,87.23,2000.0,61.362,61.362,61.2917,61.3057,2000.0
2015-02-11 13:35:00,87.21,87.22,87.2,87.2,1600.0,61.2917,61.2987,61.2846,61.2846,1600.0
2015-02-11 13:40:00,87.22,87.24,87.14,87.17,6900.0,61.2987,61.3128,61.2425,61.2636,6900.0
2015-02-11 13:45:00,87.18,87.21,87.17,87.21,1400.0,61.2706,61.2917,61.2636,61.2917,1400.0
2015-02-11 13:50:00,87.2,87.2,87.2,87.2,100.0,61.2846,61.2846,61.2846,61.2846,100.0
2015-02-11 13:55:00,87.21,87.23,87.18,87.2,1900.0,61.2917,61.3057,61.2706,61.2846,1900.0
2015-02-11 14:00:00,87.16,87.2,87.16,87.19,400.0,61.2565,61.2846,61.2565,61.2776,400.0
2015-02-11 14:05:00,87.17,87.17,87.15,87.16,700.0,61.2636,61.2636,61.2495,61.2565,700.0
2015-02-11 14:10:00,87.16,87.17,87.14,87.17,1500.0,61.2565,61.2636,61.2425,61.2636,1500.0
2015-02-11 14:15:00,87.17,87.18,87.16,87.17,1200.0,61.2636,61.2706,61.2565,61.2636,1200.0
2015-02-11 14:20:00,87.16,87.19,87.14,87.15,800.0,61.2565,61.2776,61.2425,61.2495,800.0
2015-02-11 14:25:00,87.2,87.2,87.18,87.18,1100.0,61.2846,61.2846,61.2706,61.2706,1100.0
2015-02-11 14:30:00,87.21,87.21,87.16,87.18,6900.0,61.2917,61.2917,61.2565,61.2706,6900.0
2015-02-11 14:35:00,87.2,87.22,87.18,87.18,400.0,61.2846,61.2987,61.2706,61.2706,400.0
2015-02-11 14:40:00,87.16,87.19,87.15,87.15,1300.0,61.2565,61.2776,61.2495,61.2495,1300.0
2015-02-11 14:45:00,87.21,87.25,87.17,87.19,1600.0,61.2917,61.3198,61.2636,61.2776,1600.0
2015-02-11 14:50:00,87.25,87.25,87.19,87.23,900.0,61.3198,61.3198,61.2776,61.3057,900.0
2015-02-11 14:55:00,87.18,87.19,87.17,87.19,1300.0,61.2706,61.2776,61.2636,61.2776,1300.0
2015-02-11 15:00:00,87.16,87.21,87.15,87.21,3500.0,61.2565,61.2917,61.2495,61.2917,3500.0
2015-02-11 15:05:00,87.15,87.22,87.15,87.17,3900.0,61.2495,61.2987,61.2495,61.2636,3900.0
2015-02-11 15:10:00,87.2,87.21,87.18,87.18,200.0,61.2846,61.2917,61.2706,61.2706,200.0
2015-02-11 15:15:00,87.2,87.21,87.17,87.21,2300.0,61.2846,61.2917,61.2636,61.2917,2300.0
2015-02-11 15:20:00,87.15,87.2,87.15,87.19,1300.0,61.2495,61.2846,61.2495,61.2776,1300.0
2015-02-11 15:25:00,87.2,87.21,87.15,87.15,2500.0,61.2846,61.2917,61.2495,61.2495,2500.0
2015-02-11 15:30:00,87.15,87.18,87.15,87.17,3500.0,61.2495,61.2706,61.2495,61.2636,3500.0
2015-02-11 15:35:00,87.15,87.18,87.15,87.16,10600.0,61.2495,61.2706,61.2495,61.2565,10600.0
2015-02-11 15:40:00,87.17,87.2,87.14,87.18,5100.0,61.2636,61.2846,61.2425,61.2706,5100.0
2015-02-11 15:45:00,87.17,87.2,87.12,87.13,2400.0,61.2636,61.2846,61.2284,61.2355,2400.0
2015-02-11 15:50:00,87.13,87.2,87.11,87.12,2700.0,61.2355,61.2846,61.2214,61.2284,2700.0
2015-02-11 15:55:00,87.11,87.16,87.05,87.05,8400.0,61.2214,61.2565,61.1792,61.1792,8400.0
2015-02-12 09:30:00,87.22,87.33,87.22,87.3,8700.0,61.2987,61.376,61.2987,61.3549,8700.0
2015-02-12 09:35:00,87.3,87.3,87.28,87.3,600.0,61.3549,61.3549,61.3409,61.3549,600.0
2015-02-12 09:40:00,87.32,87.33,87.2,87.25,6000.0,61.369,61.376,61.2846,61.3198,6000.0
2015-02-12 09:45:00,87.25,87.25,87.2,87.2,200.0,61.3198,61.3198,61.2846,61.2846,200.0
2015-02-12 09:50:00,87.33,87.36,87.23,87.29,3400.0,61.376,61.3971,61.3057,61.3479,3400.0
2015-02-12 09:55:00,87.29,87.42,87.23,87.3,15200.0,61.3479,61.4393,61.3057,61.3549,15200.0
2015-02-12 10:00:00,87.33,87.36,87.3,87.3,6600.0,61.376,61.3971,61.3549,61.3549,6600.0
2015-02-12 10:05:00,87.33,87.37,87.3,87.3,4600.0,61.376,61.4041,61.3549,61.3549,4600.0
2015-02-12 10:10:00,87.31,87.34,87.24,87.31,1400.0,61.362,61.383,61.3128,61.362,1400.0
2015-02-12 10:15:00,87.28,87.3,87.27,87.27,1200.0,61.3409,61.3549,61.3338,61.3338,1200.0
2015-02-12 10:20:00,87.27,87.3,87.23,87.27,2400.0,61.3338,61.3549,61.3057,61.3338,2400.0
2015-02-12 10:25:00,87.23,87.23,87.23,87.23,100.0,61.3057,61.3057,61.3057,61.3057,100.0
2015-02-12 10:30:00,87.31,87.31,87.26,87.26,700.0,61.362,61.362,61.3268,61.3268,700.0
2015-02-12 10:35:00,87.25,87.31,87.25,87.29,3600.0,61.3198,61.362,61.3198,61.3479,3600.0
2015-02-12 10:40:00,87.29,87.31,87.23,87.31,3400.0,61.3479,61.362,61.3057,61.362,3400.0
2015-02-12 10:45:00,87.29,87.32,87.29,87.29,700.0,61.3479,61.369,61.3479,61.3479,700.0
2015-02-12 10:50:00,87.29,87.32,87.24,87.29,2000.0,61.3479,61.369,61.3128,61.3479,2000.0
2015-02-12 10:55:00,87.3,87.31,87.25,87.25,600.0,61.3549,61.362,61.3198,61.3198,600.0
2015-02-12 11:00:00,87.29,87.31,87.28,87.3,15200.0,61.3479,61.362,61.3409,61.3549,15200.0
2015-02-12 11:05:00,87.35,87.35,87.33,87.34,1200.0,61.3901,61.3901,61.376,61.383,1200.0
2015-02-12 11:10:00,87.25,87.36,87.25,87.34,1700.0,61.3198,61.3971,61.3198,61.383,1700.0
2015-02-12 11:15:00,87.31,87.38,87.3,87.3,2200.0,61.362,61.4112,61.3549,61.3549,2200.0
2015-02-12 11:20:00,87.37,87.38,87.27,87.36,3300.0,61.4041,61.4112,61.3338,61.3971,3300.0
2015-02-12 11:25:00,87.35,87.39,87.32,87.39,4200.0,61.3901,61.4182,61.369,61.4182,4200.0
2015-02-12 11:30:00,87.35,87.35,87.35,87.35,200.0,61.3901,61.3901,61.3901,61.3901,200.0
2015-02-12 11:35:00,87.37,87.38,87.35,87.35,2200.0,61.4041,61.4112,61.3901,61.3901,2200.0
2015-02-12 11:40:00,87.38,87.39,87.32,87.32,600.0,61.4112,61.4182,61.369,61.369,600.0
2015-02-12 11:45:00,87.36,87.44,87.25,87.4,5500.0,61.3971,61.4533,61.3198,61.4252,5500.0
2015-02-12 11:50:00,87.37,87.47,87.27,87.35,13500.0,61.4041,61.4744,61.3338,61.3901,13500.0
2015-02-12 11:55:00,87.39,87.4,87.39,87.4,800.0,61.4182,61.4252,61.4182,61.4252,800.0
2015-02-12 12:00:00,87.32,87.39,87.31,87.35,2800.0,61.369,61.4182,61.362,61.3901,2800.0
2015-02-12 12:05:00,87.37,87.38,87.27,87.38,500.0,61.4041,61.4112,61.3338,61.4112,500.0
2015-02-12 12:10:00,87.36,87.37,87.28,87.37,1100.0,61.3971,61.4041,61.3409,61.4041,1100.0
2015-02-12 12:15:00,87.37,87.45,87.37,87.45,3500.0,61.4041,61.4604,61.4041,61.4604,3500.0
2015-02-12 12:20:00,87.26,87.41,87.26,87.41,200.0,61.3268,61.4322,61.3268,61.4322,200.0
2015-02-12 12:25:00,87.41,87.41,87.41,87.41,0.0,61.4322,61.4322,61.4322,61.4322,0.0
2015-02-12 12:30:00,87.36,87.47,87.36,87.47,600.0,61.3971,61.4744,61.3971,61.4744,600.0
2015-02-12 12:35:00,87.38,87.47,87.37,87.45,4700.0,61.4112,61.4744,61.4041,61.4604,4700.0
2015-02-12 12:40:00,87.45,87.46,87.45,87.45,1200.0,61.4604,61.4674,61.4604,61.4604,1200.0
2015-02-12 12:45:00,87.45,87.49,87.44,87.49,1900.0,61.4604,61.4885,61.4533,61.4885,1900.0
2015-02-12 12:50:00,87.47,87.47,87.44,87.47,2200.0,61.4744,61.4744,61.4533,61.4744,2200.0
2015-02-12 12:55:00,87.45,87.46,87.44,87.46,1100.0,61.4604,61.4674,61.4533,61.4674,1100.0
2015-02-12 13:00:00,87.45,87.47,87.35,87.35,2500.0,61.4604,61.4744,61.3901,61.3901,2500.0
2015-02-12 13:05:00,87.35,87.35,87.35,87.35,0.0,61.3901,61.3901,61.3901,61.3901,0.0
2015-02-12 13:10:00,87.39,87.4,87.35,87.35,400.0,61.4182,61.4252,61.3901,61.3901,400.0
2015-02-12 13:15:00,87.38,87.38,87.38,87.38,900.0,61.4112,61.4112,61.4112,61.4112,900.0
2015-02-12 13:20:00,87.35,87.36,87.32,87.36,4200.0,61.3901,61.3971,61.369,61.3971,4200.0
2015-02-12 13:25:00,87.31,87.37,87.31,87.37,1900.0,61.362,61.4041,61.362,61.4041,1900.0
2015-02-12 13:30:00,87.34,87.36,87.32,87.33,1000.0,61.383,61.3971,61.369,61.376,1000.0
2015-02-12 13:35:00,87.36,87.38,87.28,87.34,2000.0,61.3971,61.4112,61.3409,61.383,2000.0
2015-02-12 13:40:00,87.34,87.35,87.28,87.31,9300.0,61.383,61.3901,61.3409,61.362,9300.0
2015-02-12 13:45:00,87.31,87.33,87.3,87.31,3100.0,61.362,61.376,61.3549,61.362,3100.0
2015-02-12 13:50:00,87.31,87.31,87.3,87.3,1800.0,61.362,61.362,61.3549,61.3549,1800.0
2015-02-12 13:55:00,87.29,87.3,87.27,87.27,4800.0,61.3479,61.3549,61.3338,61.3338,4800.0
2015-02-12 14:00:00,87.3,87.3,87.25,87.28,3400.0,61.3549,61.3549,61.3198,61.3409,3400.0
2015-02-12 14:05:00,87.28,87.32,87.23,87.3,2400.0,61.3409,61.369,61.3057,61.3549,2400.0
2015-02-12 14:10:00,87.29,87.35,87.27,87.34,2300.0,61.3479,61.3901,61.3338,61.383,2300.0
2015-02-12 14:15:00,87.34,87.37,87.32,87.35,2300.0,61.383,61.4041,61.369,61.3901,2300.0
2015-02-12 14:20:00,87.34,87.35,87.33,87.33,1900.0,61.383,61.3901,61.376,61.376,1900.0
2015-02-12 14:25:00,87.36,87.36,87.31,87.32,6600.0,61.3971,61.3971,61.362,61.369,6600.0
2015-02-12 14:30:00,87.34,87.36,87.29,87.36,1600.0,61.383,61.3971,61.3479,61.3971,1600.0
2015-02-12 14:35:00,87.35,87.37,87.34,87.35,8400.0,61.3901,61.4041,61.383,61.3901,8400.0
2015-02-12 14:40:00,87.32,87.37,87.31,87.32,1600.0,61.369,61.4041,61.362,61.369,1600.0
2015-02-12 14:45:00,87.37,87.37,87.32,87.33,900.0,61.4041,61.4041,61.369,61.376,900.0
2015-02-12 14:50:00,87.35,87.39,87.31,87.38,4600.0,61.3901,61.4182,61.362,61.4112,4600.0
2015-02-12 14:55:00,87.36,87.38,87.35,87.36,2600.0,61.3971,61.4112,61.3901,61.3971,2600.0
2015-02-12 15:00:00,87.38,87.43,87.36,87.39,7100.0,61.4112,61.4463,61.3971,61.4182,7100.0
2015-02-12 15:05:00,87.4,87.4,87.36,87.38,4300.0,61.4252,61.4252,61.3971,61.4112,4300.0
2015-02-12 15:10:00,87.36,87.38,87.35,87.37,1600.0,61.3971,61.4112,61.3901,61.4041,1600.0
2015-02-12 15:15:00,87.37,87.39,87.31,87.35,2700.0,61.4041,61.4182,61.362,61.3901,2700.0
2015-02-12 15:20:00,87.33,87.34,87.33,87.33,100.0,61.376,61.383,61.376,61.376,100.0
2015-02-12 15:25:00,87.36,87.36,87.27,87.34,2000.0,61.3971,61.3971,61.3338,61.383,2000.0
2015-02-12 15:30:00,87.29,87.34,87.29,87.33,500.0,61.3479,61.383,61.3479,61.376,500.0
2015-02-12 15:35:00,87.28,87.35,87.28,87.35,500.0,61.3409,61.3901,61.3409,61.3901,500.0
2015-02-12 15:40:00,87.39,87.39,87.3,87.39,800.0,61.4182,61.4182,61.3549,61.4182,800.0
2015-02-12 15:45:00,87.39,87.39,87.35,87.37,2300.0,61.4182,61.4182,61.3901,61.4041,2300.0
2015-02-12 15:50:00,87.38,87.38,87.29,87.35,2400.0,61.4112,61.4112,61.3479,61.3901,2400.0
2015-02-12 15:55:00,87.36,87.38,87.33,87.37,11500.0,61.3971,61.4112,61.376,61.4041,11500.0
2015-02-13 09:30:00,87.31,87.37,87.27,87.36,7600.0,61.362,61.4041,61.3338,61.3971,7600.0
2015-02-13 09:35:00,87.23,87.29,87.23,87.29,200.0,61.3057,61.3479,61.3057,61.3479,200.0
2015-02-13 09:40:00,87.3,87.36,87.3,87.35,4000.0,61.3549,61.3971,61.3549,61.3901,4000.0
2015-02-13 09:45:00,87.34,87.34,87.29,87.31,2400.0,61.383,61.383,61.3479,61.362,2400.0
2015-02-13 09:50:00,87.29,87.33,87.29,87.31,500.0,61.3479,61.376,61.3479,61.362,500.0
2015-02-13 09:55:00,87.31,87.32,87.31,87.31,1300.0,61.362,61.369,61.362,61.362,1300.0
2015-02-13 10:00:00,87.31,87.39,87.3,87.35,12600.0,61.362,61.4182,61.3549,61.3901,12600.0
2015-02-13 10:05:00,87.3,87.3,87.24,87.25,1100.0,61.3549,61.3549,61.3128,61.3198,1100.0
2015-02-13 10:10:00,87.34,87.37,87.23,87.29,1800.0,61.383,61.4041,61.3057,61.3479,1800.0
2015-02-13 10:15:00,87.35,87.35,87.23,87.34,2200.0,61.3901,61.3901,61.3057,61.383,2200.0
2015-02-13 10:20:00,87.36,87.36,87.28,87.28,200.0,61.3971,61.3971,61.3409,61.3409,200.0
2015-02-13 10:25:00,87.37,87.37,87.28,87.35,2300.0,61.4041,61.4041,61.3409,61.3901,2300.0
2015-02-13 10:30:00,87.34,87.35,87.32,87.35,400.0,61.383,61.3901,61.369,61.3901,400.0
2015-02-13 10:35:00,87.35,87.35,87.31,87.31,500.0,61.3901,61.3901,61.362,61.362,500.0
2015-02-13 10:40:00,87.33,87.37,87.3,87.34,2600.0,61.376,61.4041,61.3549,61.383,2600.0
2015-02-13 10:45:00,87.32,87.37,87.32,87.34,7700.0,61.369,61.4041,61.369,61.383,7700.0
2015-02-13 10:50:00,87.38,87.38,87.32,87.35,7900.0,61.4112,61.4112,61.369,61.3901,7900.0
2015-02-13 10:55:00,87.35,87.38,87.34,87.37,11600.0,61.3901,61.4112,61.383,61.4041,11600.0
2015-02-13 11:00:00,87.37,87.49,87.35,87.38,15800.0,61.4041,61.4885,61.3901,61.4112,15800.0
2015-02-13 11:05:00,87.37,87.39,87.36,87.39,4800.0,61.4041,61.4182,61.3971,61.4182,4800.0
2015-02-13 11:10:00,87.41,87.42,87.37,87.39,400.0,61.4322,61.4393,61.4041,61.4182,400.0
2015-02-13 11:15:00,87.4,87.4,87.38,87.39,1000.0,61.4252,61.4252,61.4112,61.4182,1000.0
2015-02-13 11:20:00,87.38,87.39,87.35,87.39,6200.0,61.4112,61.4182,61.3901,61.4182,6200.0
2015-02-13 11:25:00,87.36,87.38,87.35,87.36,10500.0,61.3971,61.4112,61.3901,61.3971,10500.0
2015-02-13 11:30:00,87.36,87.36,87.35,87.35,5500.0,61.3971,61.3971,61.3901,61.3901,5500.0
2015-02-13 11:35:00,87.32,87.36,87.32,87.35,1400.0,61.369,61.3971,61.369,61.3901,1400.0
2015-02-13 11:40:00,87.36,87.36,87.35,87.36,1100.0,61.3971,61.3971,61.3901,61.3971,1100.0
2015-02-13 11:45:00,87.36,87.36,87.33,87.36,2100.0,61.3971,61.3971,61.376,61.3971,2100.0
2015-02-13 11:50:00,87.36,87.36,87.36,87.36,200.0,61.3971,61.3971,61.3971,61.3971,200.0
2015-02-13 11:55:00,87.36,87.38,87.35,87.36,4100.0,61.3971,61.4112,61.3901,61.3971,4100.0
2015-02-13 12:00:00,87.36,87.36,87.35,87.35,2000.0,61.3971,61.3971,61.3901,61.3901,2000.0
2015-02-13 12:05:00,87.36,87.36,87.36,87.36,300.0,61.3971,61.3971,61.3971,61.3971,300.0
2015-02-13 12:10:00,87.36,87.36,87.35,87.35,2800.0,61.3971,61.3971,61.3901,61.3901,2800.0
2015-02-13 12:15:00,87.35,87.36,87.35,87.36,4300.0,61.3901,61.3971,61.3901,61.3971,4300.0
2015-02-13 12:20:00,87.36,87.36,87.35,87.36,900.0,61.3971,61.3971,61.3901,61.3971,900.0
2015-02-13 12:25:00,87.34,87.36,87.33,87.35,1000.0,61.383,61.3971,61.376,61.3901,1000.0
2015-02-13 12:30:00,87.35,87.36,87.35,87.36,3200.0,61.3901,61.3971,61.3901,61.3971,3200.0
2015-02-13 12:35:00,87.36,87.36,87.35,87.36,1100.0,61.3971,61.3971,61.3901,61.3971,1100.0
2015-02-13 12:40:00,87.35,87.36,87.35,87.36,700.0,61.3901,61.3971,61.3901,61.3971,700.0
2015-02-13 12:45:00,87.36,87.36,87.35,87.36,3200.0,61.3971,61.3971,61.3901,61.3971,3200.0
2015-02-13 12:50:00,87.36,87.36,87.32,87.33,3400.0,61.3971,61.3971,61.369,61.376,3400.0
2015-02-13 12:55:00,87.34,87.35,87.34,87.34,200.0,61.383,61.3901,61.383,61.383,200.0
2015-02-13 13:00:00,87.33,87.34,87.32,87.33,1800.0,61.376,61.383,61.369,61.376,1800.0
2015-02-13 13:05:00,87.34,87.34,87.33,87.34,2200.0,61.383,61.383,61.376,61.383,2200.0
2015-02-13 13:10:00,87.34,87.35,87.33,87.34,1300.0,61.383,61.3901,61.376,61.383,1300.0
2015-02-13 13:15:00,87.34,87.34,87.33,87.34,700.0,61.383,61.383,61.376,61.383,700.0
2015-02-13 13:20:00,87.34,87.34,87.33,87.34,600.0,61.383,61.383,61.376,61.383,600.0
2015-02-13 13:25:00,87.33,87.34,87.33,87.34,1200.0,61.376,61.383,61.376,61.383,1200.0
2015-02-13 13:30:00,87.34,87.34,87.33,87.34,3200.0,61.383,61.383,61.376,61.383,3200.0
2015-02-13 13:35:00,87.33,87.33,87.3,87.31,17000.0,61.376,61.376,61.3549,61.362,17000.0
2015-02-13 13:40:00,87.31,87.31,87.31,87.31,0.0,61.362,61.362,61.362,61.362,0.0
2015-02-13 13:45:00,87.32,87.32,87.31,87.32,2200.0,61.369,61.369,61.362,61.369,2200.0
2015-02-13 13:50:00,87.32,87.32,87.32,87.32,0.0,61.369,61.369,61.369,61.369,0.0
2015-02-13 13:55:00,87.31,87.31,87.29,87.3,200.0,61.362,61.362,61.3479,61.3549,200.0
2015-02-13 14:00:00,87.31,87.31,87.29,87.31,500.0,61.362,61.362,61.3479,61.362,500.0
2015-02-13 14:05:00,87.29,87.32,87.29,87.31,1600.0,61.3479,61.369,61.3479,61.362,1600.0
2015-02-13 14:10:00,87.31,87.31,87.31,87.31,300.0,61.362,61.362,61.362,61.362,300.0
2015-02-13 14:15:00,87.3,87.31,87.3,87.3,1200.0,61.3549,61.362,61.3549,61.3549,1200.0
2015-02-13 14:20:00,87.28,87.29,87.28,87.28,100.0,61.3409,61.3479,61.3409,61.3409,100.0
2015-02-13 14:25:00,87.3,87.3,87.28,87.29,700.0,61.3549,61.3549,61.3409,61.3479,700.0
2015-02-13 14:30:00,87.28,87.3,87.28,87.3,500.0,61.3409,61.3549,61.3409,61.3549,500.0
2015-02-13 14:35:00,87.3,87.3,87.28,87.28,1300.0,61.3549,61.3549,61.3409,61.3409,1300.0
2015-02-13 14:40:00,87.28,87.29,87.26,87.29,3700.0,61.3409,61.3479,61.3268,61.3479,3700.0
2015-02-13 14:45:00,87.26,87.27,87.25,87.27,1600.0,61.3268,61.3338,61.3198,61.3338,1600.0
2015-02-13 14:50:00,87.27,87.27,87.26,87.27,400.0,61.3338,61.3338,61.3268,61.3338,400.0
2015-02-13 14:55:00,87.25,87.27,87.25,87.27,5400.0,61.3198,61.3338,61.3198,61.3338,5400.0
2015-02-13 15:00:00,87.26,87.31,87.26,87.29,6000.0,61.3268,61.362,61.3268,61.3479,6000.0
2015-02-13 15:05:00,87.26,87.3,87.25,87.27,6100.0,61.3268,61.3549,61.3198,61.3338,6100.0
2015-02-13 15:10:00,87.27,87.28,87.27,87.28,700.0,61.3338,61.3409,61.3338,61.3409,700.0
2015-02-13 15:15:00,87.26,87.29,87.26,87.28,2300.0,61.3268,61.3479,61.3268,61.3409,2300.0
2015-02-13 15:20:00,87.28,87.29,87.27,87.27,600.0,61.3409,61.3479,61.3338,61.3338,600.0
2015-02-13 15:25:00,87.27,87.35,87.25,87.29,20500.0,61.3338,61.3901,61.3198,61.3479,20500.0
2015-02-13 15:30:00,87.29,87.29,87.23,87.23,2700.0,61.3479,61.3479,61.3057,61.3057,2700.0
2015-02-13 15:35:00,87.26,87.26,87.25,87.26,1000.0,61.3268,61.3268,61.3198,61.3268,1000.0
2015-02-13 15:40:00,87.27,87.27,87.26,87.27,100.0,61.3338,61.3338,61.3268,61.3338,100.0
2015-02-13 15:45:00,87.24,87.27,87.21,87.21,3500.0,61.3128,61.3338,61.2917,61.2917,3500.0
2015-02-13 15:50:00,87.21,87.21,87.19,87.21,3300.0,61.2917,61.2917,61.2776,61.2917,3300.0
2015-02-13 15:55:00,87.17,87.25,87.17,87.2,14100.0,61.2636,61.3198,61.2636,61.2846,14100.0
2015-02-17 09:30:00,87.05,87.07,87.02,87.02,15100.0,61.1792,61.1933,61.1581,61.1581,15100.0
2015-02-17 09:35:00,87.1,87.13,87.03,87.08,12500.0,61.2144,61.2355,61.1652,61.2003,12500.0
2015-02-17 09:40:00,87.13,87.13,87.1,87.1,1100.0,61.2355,61.2355,61.2144,61.2144,1100.0
2015-02-17 09:45:00,87.11,87.11,87.06,87.11,900.0,61.2214,61.2214,61.1863,61.2214,900.0
2015-02-17 09:50:00,87.11,87.14,87.06,87.08,14300.0,61.2214,61.2425,61.1863,61.2003,14300.0
2015-02-17 09:55:00,87.09,87.1,87.08,87.08,2200.0,61.2073,61.2144,61.2003,61.2003,2200.0
2015-02-17 10:00:00,87.08,87.1,87.05,87.08,10000.0,61.2003,61.2144,61.1792,61.2003,10000.0
2015-02-17 10:05:00,87.09,87.11,87.07,87.1,11700.0,61.2073,61.2214,61.1933,61.2144,11700.0
2015-02-17 10:10:00,87.1,87.13,87.1,87.11,2600.0,61.2144,61.2355,61.2144,61.2214,2600.0
2015-02-17 10:15:00,87.1,87.11,87.08,87.1,4200.0,61.2144,61.2214,61.2003,61.2144,4200.0
2015-02-17 10:20:00,87.08,87.11,87.08,87.1,2900.0,61.2003,61.2214,61.2003,61.2144,2900.0
2015-02-17 10:25:00,87.08,87.08,87.0,87.04,27500.0,61.2003,61.2003,61.1441,61.1722,27500.0
2015-02-17 10:30:00,87.01,87.04,87.01,87.04,1500.0,61.1511,61.1722,61.1511,61.1722,1500.0
2015-02-17 10:35:00,87.02,87.04,87.0,87.02,3700.0,61.1581,61.1722,61.1441,61.1581,3700.0
2015-02-17 10:40:00,87.03,87.04,86.95,86.96,15000.0,61.1652,61.1722,61.1089,61.116,15000.0
2015-02-17 10:45:00,86.93,86.96,86.93,86.96,500.0,61.0949,61.116,61.0949,61.116,500.0
2015-02-17 10:50:00,86.97,86.97,86.93,86.97,400.0,61.123,61.123,61.0949,61.123,400.0
2015-02-17 10:55:00,86.97,87.0,86.94,86.94,1500.0,61.123,61.1441,61.1019,61.1019,1500.0
2015-02-17 11:00:00,87.03,87.03,86.96,87.0,3100.0,61.1652,61.1652,61.116,61.1441,3100.0
2015-02-17 11:05:00,86.99,86.99,86.94,86.94,2800.0,61.1371,61.1371,61.1019,61.1019,2800.0
2015-02-17 11:10:00,86.94,86.97,86.92,86.97,9500.0,61.1019,61.123,61.0879,61.123,9500.0
2015-02-17 11:15:00,86.97,86.97,86.94,86.95,2100.0,61.123,61.123,61.1019,61.1089,2100.0
2015-02-17 11:20:00,86.95,86.99,86.94,86.99,6300.0,61.1089,61.1371,61.1019,61.1371,6300.0
2015-02-17 11:25:00,87.0,87.0,86.95,86.95,18900.0,61.1441,61.1441,61.1089,61.1089,18900.0
2015-02-17 11:30:00,86.95,86.99,86.93,86.94,5700.0,61.1089,61.1371,61.0949,61.1019,5700.0
2015-02-17 11:35:00,86.95,86.95,86.91,86.94,3200.0,61.1089,61.1089,61.0808,61.1019,3200.0
2015-02-17 11:40:00,86.92,86.95,86.91,86.91,6500.0,61.0879,61.1089,61.0808,61.0808,6500.0
2015-02-17 11:45:00,86.95,86.96,86.92,86.96,1500.0,61.1089,61.116,61.0879,61.116,1500.0
2015-02-17 11:50:00,86.94,86.96,86.91,86.96,600.0,61.1019,61.116,61.0808,61.116,600.0
2015-02-17 11:55:00,86.91,86.96,86.91,86.96,1800.0,61.0808,61.116,61.0808,61.116,1800.0
2015-02-17 12:00:00,86.96,86.96,86.91,86.92,1800.0,61.116,61.116,61.0808,61.0879,1800.0
2015-02-17 12:05:00,86.93,86.94,86.89,86.93,4000.0,61.0949,61.1019,61.0668,61.0949,4000.0
2015-02-17 12:10:00,86.92,86.94,86.88,86.92,16800.0,61.0879,61.1019,61.0598,61.0879,16800.0
2015-02-17 12:15:00,86.92,86.92,86.92,86.92,0.0,61.0879,61.0879,61.0879,61.0879,0.0
2015-02-17 12:20:00,86.92,86.92,86.92,86.92,0.0,61.0879,61.0879,61.0879,61.0879,0.0
2015-02-17 12:25:00,86.93,86.98,86.92,86.93,27300.0,61.0949,61.13,61.0879,61.0949,27300.0
2015-02-17 12:30:00,86.93,86.93,86.88,86.88,4100.0,61.0949,61.0949,61.0598,61.0598,4100.0
2015-02-17 12:35:00,86.88,86.9,86.88,86.9,2000.0,61.0598,61.0738,61.0598,61.0738,2000.0
2015-02-17 12:40:00,86.88,86.88,86.87,86.88,400.0,61.0598,61.0598,61.0527,61.0598,400.0
2015-02-17 12:45:00,86.94,86.94,86.89,86.9,2400.0,61.1019,61.1019,61.0668,61.0738,2400.0
2015-02-17 12:50:00,86.9,86.91,86.89,86.91,1900.0,61.0738,61.0808,61.0668,61.0808,1900.0
2015-02-17 12:55:00,86.89,86.89,86.86,86.86,600.0,61.0668,61.0668,61.0457,61.0457,600.0
2015-02-17 13:00:00,86.88,86.88,86.85,86.85,5400.0,61.0598,61.0598,61.0387,61.0387,5400.0
2015-02-17 13:05:00,86.82,86.84,86.8,86.83,1600.0,61.0176,61.0316,61.0035,61.0246,1600.0
2015-02-17 13:10:00,86.82,86.83,86.76,86.79,10200.0,61.0176,61.0246,60.9754,60.9965,10200.0
2015-02-17 13:15:00,86.76,86.79,86.75,86.79,12300.0,60.9754,60.9965,60.9684,60.9965,12300.0
2015-02-17 13:20:00,86.75,86.8,86.75,86.77,4100.0,60.9684,61.0035,60.9684,60.9824,4100.0
2015-02-17 13:25:00,86.78,86.78,86.75,86.76,5800.0,60.9895,60.9895,60.9684,60.9754,5800.0
2015-02-17 13:30:00,86.78,86.8,86.76,86.77,1100.0,60.9895,61.0035,60.9754,60.9824,1100.0
2015-02-17 13:35:00,86.8,86.82,86.8,86.81,20600.0,61.0035,61.0176,61.0035,61.0106,20600.0
2015-02-17 13:40:00,86.82,86.83,86.82,86.82,200.0,61.0176,61.0246,61.0176,61.0176,200.0
2015-02-17 13:45:00,86.84,86.86,86.83,86.85,500.0,61.0316,61.0457,61.0246,61.0387,500.0
2015-02-17 13:50:00,86.86,86.86,86.82,86.82,3100.0,61.0457,61.0457,61.0176,61.0176,3100.0
2015-02-17 13:55:00,86.79,86.85,86.79,86.83,1100.0,60.9965,61.0387,60.9965,61.0246,1100.0
2015-02-17 14:00:00,86.84,86.9,86.8,86.88,3400.0,61.0316,61.0738,61.0035,61.0598,3400.0
2015-02-17 14:05:00,86.9,86.9,86.88,86.89,2300.0,61.0738,61.0738,61.0598,61.0668,2300.0
2015-02-17 14:10:00,86.89,86.92,86.87,86.87,700.0,61.0668,61.0879,61.0527,61.0527,700.0
2015-02-17 14:15:00,86.88,86.89,86.86,86.87,1300.0,61.0598,61.0668,61.0457,61.0527,1300.0
2015-02-17 14:20:00,86.87,86.88,86.86,86.86,600.0,61.0527,61.0598,61.0457,61.0457,600.0
2015-02-17 14:25:00,86.86,86.86,86.84,86.86,1800.0,61.0457,61.0457,61.0316,61.0457,1800.0
2015-02-17 14:30:00,86.84,86.84,86.78,86.78,2600.0,61.0316,61.0316,60.9895,60.9895,2600.0
2015-02-17 14:35:00,86.78,86.81,86.77,86.79,800.0,60.9895,61.0106,60.9824,60.9965,800.0
2015-02-17 14:40:00,86.79,86.8,86.75,86.76,5200.0,60.9965,61.0035,60.9684,60.9754,5200.0
2015-02-17 14:45:00,86.75,86.76,86.71,86.71,2500.0,60.9684,60.9754,60.9403,60.9403,2500.0
2015-02-17 14:50:00,86.7,86.79,86.7,86.79,44600.0,60.9332,60.9965,60.9332,60.9965,44600.0
2015-02-17 14:55:00,86.78,86.79,86.73,86.75,3900.0,60.9895,60.9965,60.9543,60.9684,3900.0
2015-02-17 15:00:00,86.76,86.82,86.75,86.8,23900.0,60.9754,61.0176,60.9684,61.0035,23900.0
2015-02-17 15:05:00,86.8,86.8,86.76,86.78,2300.0,61.0035,61.0035,60.9754,60.9895,2300.0
2015-02-17 15:10:00,86.77,86.81,86.76,86.8,3100.0,60.9824,61.0106,60.9754,61.0035,3100.0
2015-02-17 15:15:00,86.8,86.82,86.79,86.79,2200.0,61.0035,61.0176,60.9965,60.9965,2200.0
2015-02-17 15:20:00,86.81,86.86,86.79,86.8,6600.0,61.0106,61.0457,60.9965,61.0035,6600.0
2015-02-17 15:25:00,86.8,86.85,86.79,86.83,2300.0,61.0035,61.0387,60.9965,61.0246,2300.0
2015-02-17 15:30:00,86.84,86.92,86.84,86.92,1500.0,61.0316,61.0879,61.0316,61.0879,1500.0
2015-02-17 15:35:00,86.88,86.91,86.85,86.9,4000.0,61.0598,61.0808,61.0387,61.0738,4000.0
2015-02-17 15:40:00,86.91,86.91,86.87,86.88,800.0,61.0808,61.0808,61.0527,61.0598,800.0
2015-02-17 15:45:00,86.87,86.9,86.86,86.87,2300.0,61.0527,61.0738,61.0457,61.0527,2300.0
2015-02-17 15:50:00,86.88,86.88,86.85,86.88,3100.0,61.0598,61.0598,61.0387,61.0598,3100.0
2015-02-17 15:55:00,86.87,86.88,86.83,86.86,4600.0,61.0527,61.0598,61.0246,61.0457,4600.0
2015-02-18 09:30:00,86.86,86.87,86.85,86.87,17000.0,61.0457,61.0527,61.0387,61.0527,17000.0
2015-02-18 09:35:00,86.88,86.89,86.81,86.83,12200.0,61.0598,61.0668,61.0106,61.0246,12200.0
2015-02-18 09:40:00,86.82,86.84,86.79,86.8,4200.0,61.0176,61.0316,60.9965,61.0035,4200.0
2015-02-18 09:45:00,86.83,86.83,86.79,86.8,1800.0,61.0246,61.0246,60.9965,61.0035,1800.0
2015-02-18 09:50:00,86.8,86.82,86.75,86.79,9000.0,61.0035,61.0176,60.9684,60.9965,9000.0
2015-02-18 09:55:00,86.82,86.82,86.8,86.81,2200.0,61.0176,61.0176,61.0035,61.0106,2200.0
2015-02-18 10:00:00,86.83,86.84,86.83,86.84,2600.0,61.0246,61.0316,61.0246,61.0316,2600.0
2015-02-18 10:05:00,86.81,86.81,86.8,86.81,1200.0,61.0106,61.0106,61.0035,61.0106,1200.0
2015-02-18 10:10:00,86.78,86.83,86.78,86.83,7800.0,60.9895,61.0246,60.9895,61.0246,7800.0
2015-02-18 10:15:00,86.83,86.86,86.78,86.78,4400.0,61.0246,61.0457,60.9895,60.9895,4400.0
2015-02-18 10:20:00,86.86,86.89,86.8,86.86,8000.0,61.0457,61.0668,61.0035,61.0457,8000.0
2015-02-18 10:25:00,86.87,86.87,86.8,86.81,8000.0,61.0527,61.0527,61.0035,61.0106,8000.0
2015-02-18 10:30:00,86.86,86.86,86.85,86.85,600.0,61.0457,61.0457,61.0387,61.0387,600.0
2015-02-18 10:35:00,86.88,86.89,86.88,86.88,400.0,61.0598,61.0668,61.0598,61.0598,400.0
2015-02-18 10:40:00,86.9,86.9,86.82,86.88,1600.0,61.0738,61.0738,61.0176,61.0598,1600.0
2015-02-18 10:45:00,86.91,86.91,86.83,86.83,10400.0,61.0808,61.0808,61.0246,61.0246,10400.0
2015-02-18 10:50:00,86.9,86.92,86.86,86.92,9400.0,61.0738,61.0879,61.0457,61.0879,9400.0
2015-02-18 10:55:00,86.92,86.92,86.87,86.87,6000.0,61.0879,61.0879,61.0527,61.0527,6000.0
2015-02-18 11:00:00,86.88,86.9,86.87,86.88,4800.0,61.0598,61.0738,61.0527,61.0598,4800.0
2015-02-18 11:05:00,86.9,86.91,86.87,86.9,3400.0,61.0738,61.0808,61.0527,61.0738,3400.0
2015-02-18 11:10:00,86.93,86.94,86.87,86.91,5400.0,61.0949,61.1019,61.0527,61.0808,5400.0
2015-02-18 11:15:00,86.9,86.97,86.89,86.95,12600.0,61.0738,61.123,61.0668,61.1089,12600.0
2015-02-18 11:20:00,86.95,86.95,86.94,86.94,1400.0,61.1089,61.1089,61.1019,61.1019,1400.0
2015-02-18 11:25:00,86.92,86.92,86.9,86.91,9400.0,61.0879,61.0879,61.0738,61.0808,9400.0
2015-02-18 11:30:00,86.92,86.92,86.91,86.92,1200.0,61.0879,61.0879,61.0808,61.0879,1200.0
2015-02-18 11:35:00,86.92,86.92,86.87,86.9,14800.0,61.0879,61.0879,61.0527,61.0738,14800.0
2015-02-18 11:40:00,86.9,86.94,86.9,86.93,5200.0,61.0738,61.1019,61.0738,61.0949,5200.0
2015-02-18 11:45:00,86.93,86.93,86.93,86.93,0.0,61.0949,61.0949,61.0949,61.0949,0.0
2015-02-18 11:50:00,86.88,86.94,86.8,86.88,32600.0,61.0598,61.1019,61.0035,61.0598,32600.0
2015-02-18 11:55:00,86.87,86.87,86.86,86.87,600.0,61.0527,61.0527,61.0457,61.0527,600.0
2015-02-18 12:00:00,86.9,86.93,86.9,86.9,1400.0,61.0738,61.0949,61.0738,61.0738,1400.0
2015-02-18 12:05:00,86.9,86.9,86.86,86.87,12200.0,61.0738,61.0738,61.0457,61.0527,12200.0
2015-02-18 12:10:00,86.87,86.87,86.86,86.87,200.0,61.0527,61.0527,61.0457,61.0527,200.0
2015-02-18 12:15:00,86.88,86.88,86.86,86.86,1800.0,61.0598,61.0598,61.0457,61.0457,1800.0
2015-02-18 12:20:00,86.88,86.89,86.87,86.89,1400.0,61.0598,61.0668,61.0527,61.0668,1400.0
2015-02-18 12:25:00,86.89,86.89,86.89,86.89,0.0,61.0668,61.0668,61.0668,61.0668,0.0
2015-02-18 12:30:00,86.87,86.88,86.87,86.87,1200.0,61.0527,61.0598,61.0527,61.0527,1200.0
2015-02-18 12:35:00,86.88,86.88,86.87,86.87,5400.0,61.0598,61.0598,61.0527,61.0527,5400.0
2015-02-18 12:40:00,86.87,86.88,86.82,86.85,106600.0,61.0527,61.0598,61.0176,61.0387,106600.0
2015-02-18 12:45:00,86.85,86.85,86.85,86.85,0.0,61.0387,61.0387,61.0387,61.0387,0.0
2015-02-18 12:50:00,86.87,86.87,86.81,86.87,1600.0,61.0527,61.0527,61.0106,61.0527,1600.0
2015-02-18 12:55:00,86.84,86.85,86.81,86.83,1400.0,61.0316,61.0387,61.0106,61.0246,1400.0
2015-02-18 13:00:00,86.89,86.89,86.87,86.88,26400.0,61.0668,61.0668,61.0527,61.0598,26400.0
2015-02-18 13:05:00,86.88,86.9,86.86,86.86,17000.0,61.0598,61.0738,61.0457,61.0457,17000.0
2015-02-18 13:10:00,86.89,86.89,86.82,86.83,1000.0,61.0668,61.0668,61.0176,61.0246,1000.0
2015-02-18 13:15:00,86.89,86.89,86.85,86.85,4600.0,61.0668,61.0668,61.0387,61.0387,4600.0
2015-02-18 13:20:00,86.84,86.89,86.84,86.84,2000.0,61.0316,61.0668,61.0316,61.0316,2000.0
2015-02-18 13:25:00,86.86,86.86,86.82,86.84,2200.0,61.0457,61.0457,61.0176,61.0316,2200.0
2015-02-18 13:30:00,86.84,86.88,86.84,86.85,7400.0,61.0316,61.0598,61.0316,61.0387,7400.0
2015-02-18 13:35:00,86.86,86.87,86.85,86.87,400.0,61.0457,61.0527,61.0387,61.0527,400.0
2015-02-18 13:40:00,86.87,86.87,86.85,86.85,4200.0,61.0527,61.0527,61.0387,61.0387,4200.0
2015-02-18 13:45:00,86.83,86.87,86.82,86.87,400.0,61.0246,61.0527,61.0176,61.0527,400.0
2015-02-18 13:50:00,86.82,86.9,86.82,86.84,6400.0,61.0176,61.0738,61.0176,61.0316,6400.0
2015-02-18 13:55:00,86.83,86.89,86.82,86.88,3400.0,61.0246,61.0668,61.0176,61.0598,3400.0
2015-02-18 14:00:00,86.89,87.14,86.85,87.13,9200.0,61.0668,61.2425,61.0387,61.2355,9200.0
2015-02-18 14:05:00,87.11,87.2,87.1,87.16,2600.0,61.2214,61.2846,61.2144,61.2565,2600.0
2015-02-18 14:10:00,87.09,87.16,87.09,87.11,91200.0,61.2073,61.2565,61.2073,61.2214,91200.0
2015-02-18 14:15:00,87.17,87.2,87.13,87.14,2600.0,61.2636,61.2846,61.2355,61.2425,2600.0
2015-02-18 14:20:00,87.18,87.21,87.16,87.17,8200.0,61.2706,61.2917,61.2565,61.2636,8200.0
2015-02-18 14:25:00,87.16,87.29,87.16,87.28,12400.0,61.2565,61.3479,61.2565,61.3409,12400.0
2015-02-18 14:30:00,87.27,87.3,87.26,87.3,10600.0,61.3338,61.3549,61.3268,61.3549,10600.0
2015-02-18 14:35:00,87.33,87.37,87.31,87.34,16200.0,61.376,61.4041,61.362,61.383,16200.0
2015-02-18 14:40:00,87.33,87.35,87.3,87.31,14800.0,61.376,61.3901,61.3549,61.362,14800.0
2015-02-18 14:45:00,87.26,87.34,87.25,87.3,7800.0,61.3268,61.383,61.3198,61.3549,7800.0
2015-02-18 14:50:00,87.34,87.34,87.25,87.28,2800.0,61.383,61.383,61.3198,61.3409,2800.0
2015-02-18 14:55:00,87.3,87.3,87.24,87.27,5600.0,61.3549,61.3549,61.3128,61.3338,5600.0
2015-02-18 15:00:00,87.25,87.28,87.23,87.23,3200.0,61.3198,61.3409,61.3057,61.3057,3200.0
2015-02-18 15:05:00,87.25,87.28,87.23,87.23,8400.0,61.3198,61.3409,61.3057,61.3057,8400.0
2015-02-18 15:10:00,87.25,87.28,87.23,87.28,6400.0,61.3198,61.3409,61.3057,61.3409,6400.0
2015-02-18 15:15:00,87.28,87.32,87.25,87.31,10000.0,61.3409,61.369,61.3198,61.362,10000.0
2015-02-18 15:20:00,87.32,87.32,87.24,87.29,9000.0,61.369,61.369,61.3128,61.3479,9000.0
2015-02-18 15:25:00,87.29,87.3,87.25,87.27,4000.0,61.3479,61.3549,61.3198,61.3338,4000.0
2015-02-18 15:30:00,87.26,87.27,87.25,87.25,2400.0,61.3268,61.3338,61.3198,61.3198,2400.0
2015-02-18 15:35:00,87.27,87.27,87.24,87.24,2600.0,61.3338,61.3338,61.3128,61.3128,2600.0
2015-02-18 15:40:00,87.25,87.27,87.19,87.19,17400.0,61.3198,61.3338,61.2776,61.2776,17400.0
2015-02-18 15:45:00,87.21,87.24,87.2,87.21,20000.0,61.2917,61.3128,61.2846,61.2917,20000.0
2015-02-18 15:50:00,87.22,87.23,87.21,87.22,2000.0,61.2987,61.3057,61.2917,61.2987,2000.0
2015-02-18 15:55:00,87.22,87.24,87.16,87.24,13600.0,61.2987,61.3128,61.2565,61.3128,13600.0
2015-02-19 09:30:00,87.19,87.22,87.12,87.22,7100.0,61.2776,61.2987,61.2284,61.2987,7100.0
2015-02-19 09:35:00,87.22,87.22,87.22,87.22,0.0,61.2987,61.2987,61.2987,61.2987,0.0
2015-02-19 09:40:00,87.23,87.24,87.16,87.21,1300.0,61.3057,61.3128,61.2565,61.2917,1300.0
2015-02-19 09:45:00,87.21,87.21,87.21,87.21,0.0,61.2917,61.2917,61.2917,61.2917,0.0
2015-02-19 09:50:00,87.19,87.19,87.12,87.16,2700.0,61.2776,61.2776,61.2284,61.2565,2700.0
2015-02-19 09:55:00,87.14,87.2,87.13,87.2,200.0,61.2425,61.2846,61.2355,61.2846,200.0
2015-02-19 10:00:00,87.19,87.19,87.13,87.19,1800.0,61.2776,61.2776,61.2355,61.2776,1800.0
2015-02-19 10:05:00,87.16,87.17,87.14,87.15,1800.0,61.2565,61.2636,61.2425,61.2495,1800.0
2015-02-19 10:10:00,87.14,87.2,87.14,87.2,2000.0,61.2425,61.2846,61.2425,61.2846,2000.0
2015-02-19 10:15:00,87.18,87.2,87.15,87.2,2300.0,61.2706,61.2846,61.2495,61.2846,2300.0
2015-02-19 10:20:00,87.2,87.2,87.16,87.18,1900.0,61.2846,61.2846,61.2565,61.2706,1900.0
2015-02-19 10:25:00,87.18,87.2,87.17,87.2,1300.0,61.2706,61.2846,61.2636,61.2846,1300.0
2015-02-19 10:30:00,87.19,87.2,87.16,87.17,3000.0,61.2776,61.2846,61.2565,61.2636,3000.0
2015-02-19 10:35:00,87.2,87.24,87.19,87.22,2200.0,61.2846,61.3128,61.2776,61.2987,2200.0
2015-02-19 10:40:00,87.21,87.22,87.19,87.19,1200.0,61.2917,61.2987,61.2776,61.2776,1200.0
2015-02-19 10:45:00,87.23,87.23,87.2,87.22,3100.0,61.3057,61.3057,61.2846,61.2987,3100.0
2015-02-19 10:50:00,87.19,87.24,87.19,87.24,4400.0,61.2776,61.3128,61.2776,61.3128,4400.0
2015-02-19 10:55:00,87.22,87.23,87.21,87.21,2300.0,61.2987,61.3057,61.2917,61.2917,2300.0
2015-02-19 11:00:00,87.22,87.22,87.18,87.19,1300.0,61.2987,61.2987,61.2706,61.2776,1300.0
2015-02-19 11:05:00,87.22,87.23,87.2,87.23,600.0,61.2987,61.3057,61.2846,61.3057,600.0
2015-02-19 11:10:00,87.22,87.23,87.19,87.19,900.0,61.2987,61.3057,61.2776,61.2776,900.0
2015-02-19 11:15:00,87.19,87.21,87.19,87.2,2300.0,61.2776,61.2917,61.2776,61.2846,2300.0
2015-02-19 11:20:00,87.19,87.21,87.17,87.19,6500.0,61.2776,61.2917,61.2636,61.2776,6500.0
2015-02-19 11:25:00,87.19,87.2,87.17,87.17,1600.0,61.2776,61.2846,61.2636,61.2636,1600.0
2015-02-19 11:30:00,87.19,87.19,87.16,87.19,1400.0,61.2776,61.2776,61.2565,61.2776,1400.0
2015-02-19 11:35:00,87.17,87.18,87.16,87.17,1100.0,61.2636,61.2706,61.2565,61.2636,1100.0
2015-02-19 11:40:00,87.18,87.19,87.16,87.17,700.0,61.2706,61.2776,61.2565,61.2636,700.0
2015-02-19 11:45:00,87.16,87.16,87.11,87.11,2700.0,61.2565,61.2565,61.2214,61.2214,2700.0
2015-02-19 11:50:00,87.13,87.15,87.12,87.13,800.0,61.2355,61.2495,61.2284,61.2355,800.0
2015-02-19 11:55:00,87.14,87.15,87.14,87.15,800.0,61.2425,61.2495,61.2425,61.2495,800.0
2015-02-19 12:00:00,87.15,87.16,87.14,87.16,1500.0,61.2495,61.2565,61.2425,61.2565,1500.0
2015-02-19 12:05:00,87.14,87.16,87.13,87.16,300.0,61.2425,61.2565,61.2355,61.2565,300.0
2015-02-19 12:10:00,87.16,87.16,87.16,87.16,0.0,61.2565,61.2565,61.2565,61.2565,0.0
2015-02-19 12:15:00,87.16,87.16,87.16,87.16,0.0,61.2565,61.2565,61.2565,61.2565,0.0
2015-02-19 12:20:00,87.18,87.18,87.15,87.16,1900.0,61.2706,61.2706,61.2495,61.2565,1900.0
2015-02-19 12:25:00,87.17,87.17,87.13,87.16,1800.0,61.2636,61.2636,61.2355,61.2565,1800.0
2015-02-19 12:30:00,87.2,87.2,87.2,87.2,200.0,61.2846,61.2846,61.2846,61.2846,200.0
2015-02-19 12:35:00,87.2,87.21,87.19,87.19,1400.0,61.2846,61.2917,61.2776,61.2776,1400.0
2015-02-19 12:40:00,87.17,87.18,87.15,87.16,1200.0,61.2636,61.2706,61.2495,61.2565,1200.0
2015-02-19 12:45:00,87.14,87.14,87.13,87.13,400.0,61.2425,61.2425,61.2355,61.2355,400.0
2015-02-19 12:50:00,87.15,87.15,87.11,87.13,3300.0,61.2495,61.2495,61.2214,61.2355,3300.0
2015-02-19 12:55:00,87.13,87.13,87.09,87.1,4200.0,61.2355,61.2355,61.2073,61.2144,4200.0
2015-02-19 13:00:00,87.11,87.11,87.1,87.11,300.0,61.2214,61.2214,61.2144,61.2214,300.0
2015-02-19 13:05:00,87.08,87.15,87.08,87.12,3700.0,61.2003,61.2495,61.2003,61.2284,3700.0
2015-02-19 13:10:00,87.12,87.13,87.11,87.11,3700.0,61.2284,61.2355,61.2214,61.2214,3700.0
2015-02-19 13:15:00,87.11,87.11,87.09,87.1,900.0,61.2214,61.2214,61.2073,61.2144,900.0
2015-02-19 13:20:00,87.09,87.11,87.06,87.06,1800.0,61.2073,61.2214,61.1863,61.1863,1800.0
2015-02-19 13:25:00,87.07,87.07,87.02,87.02,1000.0,61.1933,61.1933,61.1581,61.1581,1000.0
2015-02-19 13:30:00,87.04,87.05,87.0,87.05,2900.0,61.1722,61.1792,61.1441,61.1792,2900.0
2015-02-19 13:35:00,87.04,87.04,87.02,87.03,1800.0,61.1722,61.1722,61.1581,61.1652,1800.0
2015-02-19 13:40:00,87.03,87.05,87.0,87.0,1100.0,61.1652,61.1792,61.1441,61.1441,1100.0
2015-02-19 13:45:00,87.05,87.05,87.04,87.05,200.0,61.1792,61.1792,61.1722,61.1792,200.0
2015-02-19 13:50:00,87.0,87.05,87.0,87.05,2400.0,61.1441,61.1792,61.1441,61.1792,2400.0
2015-02-19 13:55:00,87.02,87.04,87.0,87.04,4900.0,61.1581,61.1722,61.1441,61.1722,4900.0
2015-02-19 14:00:00,87.04,87.12,87.04,87.08,4800.0,61.1722,61.2284,61.1722,61.2003,4800.0
2015-02-19 14:05:00,87.11,87.11,87.05,87.11,2000.0,61.2214,61.2214,61.1792,61.2214,2000.0
2015-02-19 14:10:00,87.11,87.11,87.06,87.07,3900.0,61.2214,61.2214,61.1863,61.1933,3900.0
2015-02-19 14:15:00,87.09,87.1,87.05,87.05,4200.0,61.2073,61.2144,61.1792,61.1792,4200.0
2015-02-19 14:20:00,87.09,87.1,87.05,87.07,1500.0,61.2073,61.2144,61.1792,61.1933,1500.0
2015-02-19 14:25:00,87.07,87.1,87.03,87.09,7400.0,61.1933,61.2144,61.1652,61.2073,7400.0
2015-02-19 14:30:00,87.11,87.11,87.09,87.09,3200.0,61.2214,61.2214,61.2073,61.2073,3200.0
2015-02-19 14:35:00,87.06,87.09,87.05,87.06,5100.0,61.1863,61.2073,61.1792,61.1863,5100.0
2015-02-19 14:40:00,87.03,87.08,87.02,87.07,600.0,61.1652,61.2003,61.1581,61.1933,600.0
2015-02-19 14:45:00,87.08,87.09,87.06,87.08,1500.0,61.2003,61.2073,61.1863,61.2003,1500.0
2015-02-19 14:50:00,87.08,87.09,87.03,87.03,900.0,61.2003,61.2073,61.1652,61.1652,900.0
2015-02-19 14:55:00,87.07,87.07,87.03,87.03,1500.0,61.1933,61.1933,61.1652,61.1652,1500.0
2015-02-19 15:00:00,87.09,87.09,87.0,87.01,600.0,61.2073,61.2073,61.1441,61.1511,600.0
2015-02-19 15:05:00,87.05,87.08,87.04,87.05,500.0,61.1792,61.2003,61.1722,61.1792,500.0
2015-02-19 15:10:00,87.04,87.09,87.03,87.05,2200.0,61.1722,61.2073,61.1652,61.1792,2200.0
2015-02-19 15:15:00,87.09,87.09,87.01,87.05,1500.0,61.2073,61.2073,61.1511,61.1792,1500.0
2015-02-19 15:20:00,87.04,87.07,87.04,87.07,600.0,61.1722,61.1933,61.1722,61.1933,600.0
2015-02-19 15:25:00,87.07,87.09,87.02,87.04,3700.0,61.1933,61.2073,61.1581,61.1722,3700.0
2015-02-19 15:30:00,87.03,87.09,87.03,87.09,800.0,61.1652,61.2073,61.1652,61.2073,800.0
2015-02-19 15:35:00,87.09,87.09,87.05,87.08,1000.0,61.2073,61.2073,61.1792,61.2003,1000.0
2015-02-19 15:40:00,87.09,87.14,87.05,87.09,1500.0,61.2073,61.2425,61.1792,61.2073,1500.0
2015-02-19 15:45:00,87.14,87.14,87.02,87.02,1900.0,61.2425,61.2425,61.1581,61.1581,1900.0
2015-02-19 15:50:00,87.08,87.09,87.02,87.06,2600.0,61.2003,61.2073,61.1581,61.1863,2600.0
2015-02-19 15:55:00,87.1,87.12,87.04,87.12,6500.0,61.2144,61.2284,61.1722,61.2284,6500.0
2015-02-20 09:30:00,87.18,87.33,87.18,87.24,7400.0,61.2706,61.376,61.2706,61.3128,7400.0
2015-02-20 09:35:00,87.28,87.33,87.2,87.2,1700.0,61.3409,61.376,61.2846,61.2846,1700.0
2015-02-20 09:40:00,87.21,87.31,87.2,87.29,3000.0,61.2917,61.362,61.2846,61.3479,3000.0
2015-02-20 09:45:00,87.26,87.34,87.25,87.33,3800.0,61.3268,61.383,61.3198,61.376,3800.0
2015-02-20 09:50:00,87.29,87.39,87.28,87.35,1700.0,61.3479,61.4182,61.3409,61.3901,1700.0
2015-02-20 09:55:00,87.4,87.4,87.32,87.32,1100.0,61.4252,61.4252,61.369,61.369,1100.0
2015-02-20 10:00:00,87.41,87.41,87.4,87.4,300.0,61.4322,61.4322,61.4252,61.4252,300.0
2015-02-20 10:05:00,87.37,87.42,87.32,87.34,7900.0,61.4041,61.4393,61.369,61.383,7900.0
2015-02-20 10:10:00,87.35,87.36,87.34,87.34,1100.0,61.3901,61.3971,61.383,61.383,1100.0
2015-02-20 10:15:00,87.34,87.34,87.3,87.31,5600.0,61.383,61.383,61.3549,61.362,5600.0
2015-02-20 10:20:00,87.31,87.31,87.31,87.31,0.0,61.362,61.362,61.362,61.362,0.0
2015-02-20 10:25:00,87.31,87.33,87.3,87.33,900.0,61.362,61.376,61.3549,61.376,900.0
2015-02-20 10:30:00,87.36,87.37,87.33,87.35,2200.0,61.3971,61.4041,61.376,61.3901,2200.0
2015-02-20 10:35:00,87.37,87.37,87.32,87.33,300.0,61.4041,61.4041,61.369,61.376,300.0
2015-02-20 10:40:00,87.3,87.34,87.3,87.34,2100.0,61.3549,61.383,61.3549,61.383,2100.0
2015-02-20 10:45:00,87.32,87.33,87.28,87.3,4000.0,61.369,61.376,61.3409,61.3549,4000.0
2015-02-20 10:50:00,87.29,87.31,87.27,87.28,2500.0,61.3479,61.362,61.3338,61.3409,2500.0
2015-02-20 10:55:00,87.3,87.3,87.2,87.26,4400.0,61.3549,61.3549,61.2846,61.3268,4400.0
2015-02-20 11:00:00,87.26,87.26,87.26,87.26,0.0,61.3268,61.3268,61.3268,61.3268,0.0
2015-02-20 11:05:00,87.25,87.31,87.24,87.31,2100.0,61.3198,61.362,61.3128,61.362,2100.0
2015-02-20 11:10:00,87.31,87.32,87.27,87.27,900.0,61.362,61.369,61.3338,61.3338,900.0
2015-02-20 11:15:00,87.31,87.32,87.3,87.32,300.0,61.362,61.369,61.3549,61.369,300.0
2015-02-20 11:20:00,87.28,87.29,87.27,87.27,200.0,61.3409,61.3479,61.3338,61.3338,200.0
2015-02-20 11:25:00,87.26,87.31,87.26,87.28,2400.0,61.3268,61.362,61.3268,61.3409,2400.0
2015-02-20 11:30:00,87.25,87.31,87.25,87.3,2500.0,61.3198,61.362,61.3198,61.3549,2500.0
2015-02-20 11:35:00,87.29,87.3,87.22,87.25,2100.0,61.3479,61.3549,61.2987,61.3198,2100.0
2015-02-20 11:40:00,87.27,87.31,87.27,87.3,3700.0,61.3338,61.362,61.3338,61.3549,3700.0
2015-02-20 11:45:00,87.3,87.31,87.28,87.31,3000.0,61.3549,61.362,61.3409,61.362,3000.0
2015-02-20 11:50:00,87.33,87.33,87.3,87.32,1500.0,61.376,61.376,61.3549,61.369,1500.0
2015-02-20 11:55:00,87.33,87.34,87.29,87.3,1400.0,61.376,61.383,61.3479,61.3549,1400.0
2015-02-20 12:00:00,87.36,87.36,87.29,87.36,8200.0,61.3971,61.3971,61.3479,61.3971,8200.0
2015-02-20 12:05:00,87.35,87.37,87.34,87.37,1100.0,61.3901,61.4041,61.383,61.4041,1100.0
2015-02-20 12:10:00,87.39,87.41,87.38,87.41,500.0,61.4182,61.4322,61.4112,61.4322,500.0
2015-02-20 12:15:00,87.41,87.41,87.41,87.41,0.0,61.4322,61.4322,61.4322,61.4322,0.0
2015-02-20 12:20:00,87.36,87.38,87.32,87.32,900.0,61.3971,61.4112,61.369,61.369,900.0
2015-02-20 12:25:00,87.43,87.44,87.43,87.43,800.0,61.4463,61.4533,61.4463,61.4463,800.0
2015-02-20 12:30:00,87.4,87.47,87.38,87.47,1300.0,61.4252,61.4744,61.4112,61.4744,1300.0
2015-02-20 12:35:00,87.39,87.4,87.36,87.38,2200.0,61.4182,61.4252,61.3971,61.4112,2200.0
2015-02-20 12:40:00,87.38,87.44,87.34,87.41,2100.0,61.4112,61.4533,61.383,61.4322,2100.0
2015-02-20 12:45:00,87.36,87.4,87.36,87.4,3400.0,61.3971,61.4252,61.3971,61.4252,3400.0
2015-02-20 12:50:00,87.4,87.42,87.39,87.4,1700.0,61.4252,61.4393,61.4182,61.4252,1700.0
2015-02-20 12:55:00,87.4,87.4,87.39,87.4,800.0,61.4252,61.4252,61.4182,61.4252,800.0
2015-02-20 13:00:00,87.44,87.45,87.4,87.41,1400.0,61.4533,61.4604,61.4252,61.4322,1400.0
2015-02-20 13:05:00,87.43,87.45,87.38,87.42,2800.0,61.4463,61.4604,61.4112,61.4393,2800.0
2015-02-20 13:10:00,87.41,87.42,87.41,87.42,700.0,61.4322,61.4393,61.4322,61.4393,700.0
2015-02-20 13:15:00,87.41,87.41,87.36,87.36,1100.0,61.4322,61.4322,61.3971,61.3971,1100.0
2015-02-20 13:20:00,87.37,87.39,87.36,87.37,2200.0,61.4041,61.4182,61.3971,61.4041,2200.0
2015-02-20 13:25:00,87.36,87.36,87.3,87.33,10300.0,61.3971,61.3971,61.3549,61.376,10300.0
2015-02-20 13:30:00,87.31,87.33,87.3,87.3,1700.0,61.362,61.376,61.3549,61.3549,1700.0
2015-02-20 13:35:00,87.33,87.33,87.3,87.3,300.0,61.376,61.376,61.3549,61.3549,300.0
2015-02-20 13:40:00,87.31,87.32,87.24,87.25,4500.0,61.362,61.369,61.3128,61.3198,4500.0
2015-02-20 13:45:00,87.26,87.26,87.18,87.18,2400.0,61.3268,61.3268,61.2706,61.2706,2400.0
2015-02-20 13:50:00,87.2,87.25,87.2,87.24,700.0,61.2846,61.3198,61.2846,61.3128,700.0
2015-02-20 13:55:00,87.18,87.19,87.18,87.19,300.0,61.2706,61.2776,61.2706,61.2776,300.0
2015-02-20 14:00:00,87.2,87.21,87.16,87.2,1600.0,61.2846,61.2917,61.2565,61.2846,1600.0
2015-02-20 14:05:00,87.18,87.22,87.18,87.21,5500.0,61.2706,61.2987,61.2706,61.2917,5500.0
2015-02-20 14:10:00,87.24,87.24,87.18,87.2,2000.0,61.3128,61.3128,61.2706,61.2846,2000.0
2015-02-20 14:15:00,87.2,87.21,87.2,87.21,700.0,61.2846,61.2917,61.2846,61.2917,700.0
2015-02-20 14:20:00,87.23,87.23,87.2,87.23,3600.0,61.3057,61.3057,61.2846,61.3057,3600.0
2015-02-20 14:25:00,87.23,87.23,87.15,87.2,4300.0,61.3057,61.3057,61.2495,61.2846,4300.0
2015-02-20 14:30:00,87.2,87.2,87.16,87.16,3800.0,61.2846,61.2846,61.2565,61.2565,3800.0
2015-02-20 14:35:00,87.16,87.23,87.16,87.2,3000.0,61.2565,61.3057,61.2565,61.2846,3000.0
2015-02-20 14:40:00,87.24,87.26,87.16,87.16,4300.0,61.3128,61.3268,61.2565,61.2565,4300.0
2015-02-20 14:45:00,87.18,87.2,87.07,87.07,10900.0,61.2706,61.2846,61.1933,61.1933,10900.0
2015-02-20 14:50:00,87.07,87.07,87.0,87.0,3900.0,61.1933,61.1933,61.1441,61.1441,3900.0
2015-02-20 14:55:00,87.06,87.09,87.04,87.07,1600.0,61.1863,61.2073,61.1722,61.1933,1600.0
2015-02-20 15:00:00,87.07,87.1,87.05,87.1,4400.0,61.1933,61.2144,61.1792,61.2144,4400.0
2015-02-20 15:05:00,87.1,87.12,87.07,87.07,3600.0,61.2144,61.2284,61.1933,61.1933,3600.0
2015-02-20 15:10:00,87.11,87.14,87.09,87.12,1800.0,61.2214,61.2425,61.2073,61.2284,1800.0
2015-02-20 15:15:00,87.06,87.14,87.06,87.13,1400.0,61.1863,61.2425,61.1863,61.2355,1400.0
2015-02-20 15:20:00,87.12,87.15,87.09,87.14,1400.0,61.2284,61.2495,61.2073,61.2425,1400.0
2015-02-20 15:25:00,87.12,87.17,87.12,87.17,200.0,61.2284,61.2636,61.2284,61.2636,200.0
2015-02-20 15:30:00,87.16,87.18,87.15,87.16,8900.0,61.2565,61.2706,61.2495,61.2565,8900.0
2015-02-20 15:35:00,87.16,87.18,87.16,87.18,1800.0,61.2565,61.2706,61.2565,61.2706,1800.0
2015-02-20 15:40:00,87.17,87.19,87.13,87.19,8100.0,61.2636,61.2776,61.2355,61.2776,8100.0
2015-02-20 15:45:00,87.14,87.18,87.12,87.14,1200.0,61.2425,61.2706,61.2284,61.2425,1200.0
2015-02-20 15:50:00,87.15,87.18,87.1,87.18,4400.0,61.2495,61.2706,61.2144,61.2706,4400.0
2015-02-20 15:55:00,87.16,87.19,87.11,87.18,1400.0,61.2565,61.2776,61.2214,61.2706,1400.0
2015-02-23 09:30:00,87.32,87.37,87.23,87.33,27000.0,61.369,61.4041,61.3057,61.376,27000.0
2015-02-23 09:35:00,87.36,87.38,87.31,87.31,2100.0,61.3971,61.4112,61.362,61.362,2100.0
2015-02-23 09:40:00,87.35,87.35,87.22,87.34,3200.0,61.3901,61.3901,61.2987,61.383,3200.0
2015-02-23 09:45:00,87.25,87.35,87.25,87.32,2200.0,61.3198,61.3901,61.3198,61.369,2200.0
2015-02-23 09:50:00,87.31,87.32,87.3,87.3,2800.0,61.362,61.369,61.3549,61.3549,2800.0
2015-02-23 09:55:00,87.31,87.35,87.3,87.33,4000.0,61.362,61.3901,61.3549,61.376,4000.0
2015-02-23 10:00:00,87.35,87.38,87.33,87.36,2100.0,61.3901,61.4112,61.376,61.3971,2100.0
2015-02-23 10:05:00,87.35,87.37,87.34,87.36,1600.0,61.3901,61.4041,61.383,61.3971,1600.0
2015-02-23 10:10:00,87.36,87.36,87.36,87.36,0.0,61.3971,61.3971,61.3971,61.3971,0.0
2015-02-23 10:15:00,87.37,87.38,87.35,87.38,1700.0,61.4041,61.4112,61.3901,61.4112,1700.0
2015-02-23 10:20:00,87.36,87.38,87.35,87.38,1100.0,61.3971,61.4112,61.3901,61.4112,1100.0
2015-02-23 10:25:00,87.36,87.38,87.36,87.37,1200.0,61.3971,61.4112,61.3971,61.4041,1200.0
2015-02-23 10:30:00,87.36,87.38,87.36,87.36,2300.0,61.3971,61.4112,61.3971,61.3971,2300.0
2015-02-23 10:35:00,87.36,87.39,87.35,87.39,6100.0,61.3971,61.4182,61.3901,61.4182,6100.0
2015-02-23 10:40:00,87.4,87.4,87.36,87.37,1300.0,61.4252,61.4252,61.3971,61.4041,1300.0
2015-02-23 10:45:00,87.36,87.37,87.35,87.36,1500.0,61.3971,61.4041,61.3901,61.3971,1500.0
2015-02-23 10:50:00,87.38,87.38,87.36,87.37,1000.0,61.4112,61.4112,61.3971,61.4041,1000.0
2015-02-23 10:55:00,87.38,87.4,87.36,87.37,4700.0,61.4112,61.4252,61.3971,61.4041,4700.0
2015-02-23 11:00:00,87.36,87.37,87.34,87.34,4200.0,61.3971,61.4041,61.383,61.383,4200.0
2015-02-23 11:05:00,87.34,87.35,87.34,87.35,700.0,61.383,61.3901,61.383,61.3901,700.0
2015-02-23 11:10:00,87.35,87.36,87.33,87.33,1700.0,61.3901,61.3971,61.376,61.376,1700.0
2015-02-23 11:15:00,87.36,87.36,87.34,87.35,1600.0,61.3971,61.3971,61.383,61.3901,1600.0
2015-02-23 11:20:00,87.34,87.35,87.3,87.31,2900.0,61.383,61.3901,61.3549,61.362,2900.0
2015-02-23 11:25:00,87.34,87.34,87.33,87.34,100.0,61.383,61.383,61.376,61.383,100.0
2015-02-23 11:30:00,87.34,87.34,87.31,87.32,1600.0,61.383,61.383,61.362,61.369,1600.0
2015-02-23 11:35:00,87.33,87.33,87.31,87.32,2500.0,61.376,61.376,61.362,61.369,2500.0
2015-02-23 11:40:00,87.33,87.33,87.3,87.32,4900.0,61.376,61.376,61.3549,61.369,4900.0
2015-02-23 11:45:00,87.33,87.34,87.33,87.34,1000.0,61.376,61.383,61.376,61.383,1000.0
2015-02-23 11:50:00,87.33,87.34,87.33,87.33,500.0,61.376,61.383,61.376,61.376,500.0
2015-02-23 11:55:00,87.32,87.33,87.3,87.3,3000.0,61.369,61.376,61.3549,61.3549,3000.0
2015-02-23 12:00:00,87.35,87.36,87.3,87.36,1700.0,61.3901,61.3971,61.3549,61.3971,1700.0
2015-02-23 12:05:00,87.34,87.37,87.33,87.33,2300.0,61.383,61.4041,61.376,61.376,2300.0
2015-02-23 12:10:00,87.33,87.33,87.33,87.33,0.0,61.376,61.376,61.376,61.376,0.0
2015-02-23 12:15:00,87.36,87.37,87.35,87.37,600.0,61.3971,61.4041,61.3901,61.4041,600.0
2015-02-23 12:20:00,87.37,87.43,87.36,87.37,9500.0,61.4041,61.4463,61.3971,61.4041,9500.0
2015-02-23 12:25:00,87.38,87.38,87.36,87.36,900.0,61.4112,61.4112,61.3971,61.3971,900.0
2015-02-23 12:30:00,87.4,87.4,87.37,87.38,900.0,61.4252,61.4252,61.4041,61.4112,900.0
2015-02-23 12:35:00,87.38,87.4,87.38,87.39,200.0,61.4112,61.4252,61.4112,61.4182,200.0
2015-02-23 12:40:00,87.43,87.48,87.42,87.42,10700.0,61.4463,61.4814,61.4393,61.4393,10700.0
2015-02-23 12:45:00,87.43,87.43,87.42,87.42,700.0,61.4463,61.4463,61.4393,61.4393,700.0
2015-02-23 12:50:00,87.41,87.42,87.4,87.4,2300.0,61.4322,61.4393,61.4252,61.4252,2300.0
2015-02-23 12:55:00,87.41,87.43,87.39,87.43,800.0,61.4322,61.4463,61.4182,61.4463,800.0
2015-02-23 13:00:00,87.42,87.44,87.4,87.43,2000.0,61.4393,61.4533,61.4252,61.4463,2000.0
2015-02-23 13:05:00,87.43,87.44,87.41,87.42,1300.0,61.4463,61.4533,61.4322,61.4393,1300.0
2015-02-23 13:10:00,87.43,87.43,87.42,87.42,1800.0,61.4463,61.4463,61.4393,61.4393,1800.0
2015-02-23 13:15:00,87.4,87.41,87.39,87.4,800.0,61.4252,61.4322,61.4182,61.4252,800.0
2015-02-23 13:20:00,87.4,87.43,87.4,87.42,300.0,61.4252,61.4463,61.4252,61.4393,300.0
2015-02-23 13:25:00,87.43,87.43,87.42,87.43,400.0,61.4463,61.4463,61.4393,61.4463,400.0
2015-02-23 13:30:00,87.41,87.41,87.39,87.39,1400.0,61.4322,61.4322,61.4182,61.4182,1400.0
2015-02-23 13:35:00,87.39,87.41,87.38,87.41,8900.0,61.4182,61.4322,61.4112,61.4322,8900.0
2015-02-23 13:40:00,87.39,87.41,87.39,87.4,1500.0,61.4182,61.4322,61.4182,61.4252,1500.0
2015-02-23 13:45:00,87.4,87.4,87.38,87.39,3100.0,61.4252,61.4252,61.4112,61.4182,3100.0
2015-02-23 13:50:00,87.39,87.42,87.38,87.42,2000.0,61.4182,61.4393,61.4112,61.4393,2000.0
2015-02-23 13:55:00,87.39,87.41,87.39,87.4,4500.0,61.4182,61.4322,61.4182,61.4252,4500.0
2015-02-23 14:00:00,87.4,87.41,87.39,87.41,2300.0,61.4252,61.4322,61.4182,61.4322,2300.0
2015-02-23 14:05:00,87.4,87.41,87.39,87.4,2900.0,61.4252,61.4322,61.4182,61.4252,2900.0
2015-02-23 14:10:00,87.4,87.42,87.4,87.42,3200.0,61.4252,61.4393,61.4252,61.4393,3200.0
2015-02-23 14:15:00,87.42,87.42,87.39,87.4,3300.0,61.4393,61.4393,61.4182,61.4252,3300.0
2015-02-23 14:20:00,87.39,87.41,87.39,87.39,3300.0,61.4182,61.4322,61.4182,61.4182,3300.0
2015-02-23 14:25:00,87.4,87.4,87.39,87.4,400.0,61.4252,61.4252,61.4182,61.4252,400.0
2015-02-23 14:30:00,87.4,87.44,87.4,87.42,2500.0,61.4252,61.4533,61.4252,61.4393,2500.0
2015-02-23 14:35:00,87.4,87.43,87.39,87.41,4700.0,61.4252,61.4463,61.4182,61.4322,4700.0
2015-02-23 14:40:00,87.4,87.44,87.4,87.41,14600.0,61.4252,61.4533,61.4252,61.4322,14600.0
2015-02-23 14:45:00,87.41,87.43,87.41,87.42,2600.0,61.4322,61.4463,61.4322,61.4393,2600.0
2015-02-23 14:50:00,87.42,87.45,87.41,87.41,11100.0,61.4393,61.4604,61.4322,61.4322,11100.0
2015-02-23 14:55:00,87.41,87.42,87.4,87.4,4900.0,61.4322,61.4393,61.4252,61.4252,4900.0
2015-02-23 15:00:00,87.41,87.44,87.41,87.44,1500.0,61.4322,61.4533,61.4322,61.4533,1500.0
2015-02-23 15:05:00,87.44,87.44,87.4,87.4,2100.0,61.4533,61.4533,61.4252,61.4252,2100.0
2015-02-23 15:10:00,87.41,87.42,87.4,87.4,1100.0,61.4322,61.4393,61.4252,61.4252,1100.0
2015-02-23 15:15:00,87.41,87.42,87.38,87.39,2000.0,61.4322,61.4393,61.4112,61.4182,2000.0
2015-02-23 15:20:00,87.4,87.42,87.39,87.41,2000.0,61.4252,61.4393,61.4182,61.4322,2000.0
2015-02-23 15:25:00,87.41,87.42,87.38,87.38,2000.0,61.4322,61.4393,61.4112,61.4112,2000.0
2015-02-23 15:30:00,87.41,87.42,87.39,87.39,1400.0,61.4322,61.4393,61.4182,61.4182,1400.0
2015-02-23 15:35:00,87.39,87.44,87.38,87.4,4800.0,61.4182,61.4533,61.4112,61.4252,4800.0
2015-02-23 15:40:00,87.42,87.43,87.39,87.41,5400.0,61.4393,61.4463,61.4182,61.4322,5400.0
2015-02-23 15:45:00,87.39,87.42,87.38,87.4,7600.0,61.4182,61.4393,61.4112,61.4252,7600.0
2015-02-23 15:50:00,87.38,87.39,87.37,87.38,1300.0,61.4112,61.4182,61.4041,61.4112,1300.0
2015-02-23 15:55:00,87.38,87.39,87.37,87.37,2700.0,61.4112,61.4182,61.4041,61.4041,2700.0
2015-02-24 09:30:00,87.35,87.39,87.3,87.35,6700.0,61.3901,61.4182,61.3549,61.3901,6700.0
2015-02-24 09:35:00,87.35,87.36,87.3,87.36,1600.0,61.3901,61.3971,61.3549,61.3971,1600.0
2015-02-24 09:40:00,87.39,87.39,87.35,87.35,1300.0,61.4182,61.4182,61.3901,61.3901,1300.0
2015-02-24 09:45:00,87.35,87.37,87.35,87.35,1400.0,61.3901,61.4041,61.3901,61.3901,1400.0
2015-02-24 09:50:00,87.32,87.32,87.3,87.3,500.0,61.369,61.369,61.3549,61.3549,500.0
2015-02-24 09:55:00,87.31,87.31,87.31,87.31,300.0,61.362,61.362,61.362,61.362,300.0
2015-02-24 10:00:00,87.35,87.35,87.21,87.21,7500.0,61.3901,61.3901,61.2917,61.2917,7500.0
2015-02-24 10:05:00,87.22,87.31,87.21,87.3,1500.0,61.2987,61.362,61.2917,61.3549,1500.0
2015-02-24 10:10:00,87.22,87.32,87.22,87.31,4400.0,61.2987,61.369,61.2987,61.362,4400.0
2015-02-24 10:15:00,87.4,87.5,87.4,87.5,1900.0,61.4252,61.4955,61.4252,61.4955,1900.0
2015-02-24 10:20:00,87.42,87.5,87.42,87.49,10000.0,61.4393,61.4955,61.4393,61.4885,10000.0
2015-02-24 10:25:00,87.39,87.45,87.35,87.39,2400.0,61.4182,61.4604,61.3901,61.4182,2400.0
2015-02-24 10:30:00,87.34,87.49,87.33,87.49,8600.0,61.383,61.4885,61.376,61.4885,8600.0
2015-02-24 10:35:00,87.5,87.5,87.41,87.43,5000.0,61.4955,61.4955,61.4322,61.4463,5000.0
2015-02-24 10:40:00,87.45,87.56,87.44,87.47,13900.0,61.4604,61.5377,61.4533,61.4744,13900.0
2015-02-24 10:45:00,87.48,87.56,87.46,87.56,5200.0,61.4814,61.5377,61.4674,61.5377,5200.0
2015-02-24 10:50:00,87.48,87.53,87.48,87.51,10200.0,61.4814,61.5166,61.4814,61.5025,10200.0
2015-02-24 10:55:00,87.53,87.56,87.5,87.54,5100.0,61.5166,61.5377,61.4955,61.5236,5100.0
2015-02-24 11:00:00,87.5,87.52,87.48,87.52,7500.0,61.4955,61.5095,61.4814,61.5095,7500.0
2015-02-24 11:05:00,87.55,87.55,87.52,87.53,400.0,61.5306,61.5306,61.5095,61.5166,400.0
2015-02-24 11:10:00,87.5,87.54,87.5,87.53,2300.0,61.4955,61.5236,61.4955,61.5166,2300.0
2015-02-24 11:15:00,87.5,87.52,87.5,87.52,5200.0,61.4955,61.5095,61.4955,61.5095,5200.0
2015-02-24 11:20:00,87.54,87.55,87.51,87.53,1900.0,61.5236,61.5306,61.5025,61.5166,1900.0
2015-02-24 11:25:00,87.55,87.66,87.51,87.64,25500.0,61.5306,61.6079,61.5025,61.5939,25500.0
2015-02-24 11:30:00,87.6,87.63,87.53,87.6,13000.0,61.5658,61.5869,61.5166,61.5658,13000.0
2015-02-24 11:35:00,87.63,87.63,87.57,87.62,23100.0,61.5869,61.5869,61.5447,61.5798,23100.0
2015-02-24 11:40:00,87.61,87.63,87.58,87.61,20900.0,61.5728,61.5869,61.5517,61.5728,20900.0
2015-02-24 11:45:00,87.63,87.63,87.59,87.62,3200.0,61.5869,61.5869,61.5587,61.5798,3200.0
2015-02-24 11:50:00,87.59,87.61,87.59,87.59,1700.0,61.5587,61.5728,61.5587,61.5587,1700.0
2015-02-24 11:55:00,87.59,87.6,87.56,87.56,33400.0,61.5587,61.5658,61.5377,61.5377,33400.0
2015-02-24 12:00:00,87.57,87.57,87.55,87.56,700.0,61.5447,61.5447,61.5306,61.5377,700.0
2015-02-24 12:05:00,87.56,87.62,87.55,87.56,4500.0,61.5377,61.5798,61.5306,61.5377,4500.0
2015-02-24 12:10:00,87.59,87.66,87.58,87.66,3300.0,61.5587,61.6079,61.5517,61.6079,3300.0
2015-02-24 12:15:00,87.65,87.65,87.59,87.59,1000.0,61.6009,61.6009,61.5587,61.5587,1000.0
2015-02-24 12:20:00,87.66,87.66,87.59,87.6,1500.0,61.6079,61.6079,61.5587,61.5658,1500.0
2015-02-24 12:25:00,87.62,87.75,87.61,87.74,1600.0,61.5798,61.6712,61.5728,61.6642,1600.0
2015-02-24 12:30:00,87.72,87.77,87.67,87.74,2200.0,61.6501,61.6852,61.615,61.6642,2200.0
2015-02-24 12:35:00,87.75,87.77,87.65,87.65,1500.0,61.6712,61.6852,61.6009,61.6009,1500.0
2015-02-24 12:40:00,87.64,87.75,87.63,87.68,3200.0,61.5939,61.6712,61.5869,61.622,3200.0
2015-02-24 12:45:00,87.67,87.72,87.67,87.7,1500.0,61.615,61.6501,61.615,61.6361,1500.0
2015-02-24 12:50:00,87.7,87.7,87.69,87.7,200.0,61.6361,61.6361,61.629,61.6361,200.0
2015-02-24 12:55:00,87.7,87.79,87.69,87.7,1500.0,61.6361,61.6993,61.629,61.6361,1500.0
2015-02-24 13:00:00,87.74,87.74,87.73,87.73,700.0,61.6642,61.6642,61.6571,61.6571,700.0
2015-02-24 13:05:00,87.73,87.74,87.7,87.7,200.0,61.6571,61.6642,61.6361,61.6361,200.0
2015-02-24 13:10:00,87.79,87.87,87.78,87.87,6300.0,61.6993,61.7555,61.6923,61.7555,6300.0
2015-02-24 13:15:00,87.86,87.86,87.74,87.74,3300.0,61.7485,61.7485,61.6642,61.6642,3300.0
2015-02-24 13:20:00,87.74,87.77,87.72,87.76,800.0,61.6642,61.6852,61.6501,61.6782,800.0
2015-02-24 13:25:00,87.76,87.81,87.75,87.81,1900.0,61.6782,61.7134,61.6712,61.7134,1900.0
2015-02-24 13:30:00,87.8,87.9,87.8,87.9,1600.0,61.7063,61.7766,61.7063,61.7766,1600.0
2015-02-24 13:35:00,87.86,87.9,87.83,87.84,500.0,61.7485,61.7766,61.7274,61.7344,500.0
2015-02-24 13:40:00,87.82,87.85,87.82,87.82,1700.0,61.7204,61.7415,61.7204,61.7204,1700.0
2015-02-24 13:45:00,87.82,87.83,87.81,87.83,2700.0,61.7204,61.7274,61.7134,61.7274,2700.0
2015-02-24 13:50:00,87.83,87.84,87.82,87.83,900.0,61.7274,61.7344,61.7204,61.7274,900.0
2015-02-24 13:55:00,87.82,87.82,87.8,87.8,1100.0,61.7204,61.7204,61.7063,61.7063,1100.0
2015-02-24 14:00:00,87.82,87.83,87.8,87.81,2300.0,61.7204,61.7274,61.7063,61.7134,2300.0
2015-02-24 14:05:00,87.8,87.86,87.8,87.86,5000.0,61.7063,61.7485,61.7063,61.7485,5000.0
2015-02-24 14:10:00,87.86,87.88,87.82,87.86,1100.0,61.7485,61.7626,61.7204,61.7485,1100.0
2015-02-24 14:15:00,87.82,87.85,87.79,87.81,2300.0,61.7204,61.7415,61.6993,61.7134,2300.0
2015-02-24 14:20:00,87.79,87.85,87.76,87.82,2600.0,61.6993,61.7415,61.6782,61.7204,2600.0
2015-02-24 14:25:00,87.77,87.82,87.76,87.8,4200.0,61.6852,61.7204,61.6782,61.7063,4200.0
2015-02-24 14:30:00,87.77,87.82,87.77,87.81,1600.0,61.6852,61.7204,61.6852,61.7134,1600.0
2015-02-24 14:35:00,87.79,87.88,87.79,87.88,1600.0,61.6993,61.7626,61.6993,61.7626,1600.0
2015-02-24 14:40:00,87.82,87.91,87.81,87.85,4400.0,61.7204,61.7836,61.7134,61.7415,4400.0
2015-02-24 14:45:00,87.81,87.91,87.81,87.9,3400.0,61.7134,61.7836,61.7134,61.7766,3400.0
2015-02-24 14:50:00,87.81,87.87,87.81,87.81,4700.0,61.7134,61.7555,61.7134,61.7134,4700.0
2015-02-24 14:55:00,87.81,87.85,87.8,87.8,2000.0,61.7134,61.7415,61.7063,61.7063,2000.0
2015-02-24 15:00:00,87.83,87.84,87.8,87.8,1600.0,61.7274,61.7344,61.7063,61.7063,1600.0
2015-02-24 15:05:00,87.83,87.83,87.8,87.8,1200.0,61.7274,61.7274,61.7063,61.7063,1200.0
2015-02-24 15:10:00,87.82,87.82,87.8,87.8,1800.0,61.7204,61.7204,61.7063,61.7063,1800.0
2015-02-24 15:15:00,87.8,87.83,87.8,87.83,1600.0,61.7063,61.7274,61.7063,61.7274,1600.0
2015-02-24 15:20:00,87.81,87.87,87.81,87.82,500.0,61.7134,61.7555,61.7134,61.7204,500.0
2015-02-24 15:25:00,87.89,87.89,87.79,87.79,78500.0,61.7696,61.7696,61.6993,61.6993,78500.0
2015-02-24 15:30:00,87.83,87.85,87.8,87.81,1300.0,61.7274,61.7415,61.7063,61.7134,1300.0
2015-02-24 15:35:00,87.86,87.86,87.8,87.86,4900.0,61.7485,61.7485,61.7063,61.7485,4900.0
2015-02-24 15:40:00,87.83,87.86,87.81,87.81,3200.0,61.7274,61.7485,61.7134,61.7134,3200.0
2015-02-24 15:45:00,87.81,87.86,87.81,87.84,1300.0,61.7134,61.7485,61.7134,61.7344,1300.0
2015-02-24 15:50:00,87.81,87.84,87.81,87.81,700.0,61.7134,61.7344,61.7134,61.7134,700.0
2015-02-24 15:55:00,87.83,87.85,87.8,87.8,7000.0,61.7274,61.7415,61.7063,61.7063,7000.0
2015-02-25 09:30:00,87.75,87.94,87.67,87.76,20900.0,61.6712,61.8047,61.615,61.6782,20900.0
2015-02-25 09:35:00,87.7,87.81,87.7,87.81,5500.0,61.6361,61.7134,61.6361,61.7134,5500.0
2015-02-25 09:40:00,87.73,87.73,87.7,87.7,700.0,61.6571,61.6571,61.6361,61.6361,700.0
2015-02-25 09:45:00,87.75,87.79,87.7,87.73,2000.0,61.6712,61.6993,61.6361,61.6571,2000.0
2015-02-25 09:50:00,87.7,87.71,87.7,87.7,500.0,61.6361,61.6431,61.6361,61.6361,500.0
2015-02-25 09:55:00,87.72,87.72,87.7,87.72,6100.0,61.6501,61.6501,61.6361,61.6501,6100.0
2015-02-25 10:00:00,87.72,87.77,87.71,87.75,4400.0,61.6501,61.6852,61.6431,61.6712,4400.0
2015-02-25 10:05:00,87.74,87.75,87.72,87.73,200.0,61.6642,61.6712,61.6501,61.6571,200.0
2015-02-25 10:10:00,87.73,87.73,87.71,87.72,600.0,61.6571,61.6571,61.6431,61.6501,600.0
2015-02-25 10:15:00,87.74,87.75,87.7,87.74,4300.0,61.6642,61.6712,61.6361,61.6642,4300.0
2015-02-25 10:20:00,87.75,87.79,87.73,87.79,3300.0,61.6712,61.6993,61.6571,61.6993,3300.0
2015-02-25 10:25:00,87.74,87.79,87.73,87.77,1700.0,61.6642,61.6993,61.6571,61.6852,1700.0
2015-02-25 10:30:00,87.79,87.79,87.73,87.76,2700.0,61.6993,61.6993,61.6571,61.6782,2700.0
2015-02-25 10:35:00,87.82,87.83,87.77,87.82,800.0,61.7204,61.7274,61.6852,61.7204,800.0
2015-02-25 10:40:00,87.81,87.84,87.81,87.83,1200.0,61.7134,61.7344,61.7134,61.7274,1200.0
2015-02-25 10:45:00,87.83,87.83,87.82,87.82,200.0,61.7274,61.7274,61.7204,61.7204,200.0
2015-02-25 10:50:00,87.81,87.83,87.77,87.79,2500.0,61.7134,61.7274,61.6852,61.6993,2500.0
2015-02-25 10:55:00,87.78,87.8,87.76,87.77,1400.0,61.6923,61.7063,61.6782,61.6852,1400.0
2015-02-25 11:00:00,87.8,87.83,87.74,87.79,4700.0,61.7063,61.7274,61.6642,61.6993,4700.0
2015-02-25 11:05:00,87.73,87.76,87.72,87.76,900.0,61.6571,61.6782,61.6501,61.6782,900.0
2015-02-25 11:10:00,87.74,87.77,87.73,87.77,3000.0,61.6642,61.6852,61.6571,61.6852,3000.0
2015-02-25 11:15:00,87.76,87.76,87.73,87.73,700.0,61.6782,61.6782,61.6571,61.6571,700.0
2015-02-25 11:20:00,87.75,87.75,87.73,87.75,4700.0,61.6712,61.6712,61.6571,61.6712,4700.0
2015-02-25 11:25:00,87.75,87.76,87.72,87.75,3500.0,61.6712,61.6782,61.6501,61.6712,3500.0
2015-02-25 11:30:00,87.77,87.77,87.73,87.74,13800.0,61.6852,61.6852,61.6571,61.6642,13800.0
2015-02-25 11:35:00,87.73,87.73,87.7,87.71,1600.0,61.6571,61.6571,61.6361,61.6431,1600.0
2015-02-25 11:40:00,87.71,87.71,87.7,87.71,1200.0,61.6431,61.6431,61.6361,61.6431,1200.0
2015-02-25 11:45:00,87.7,87.71,87.7,87.7,3900.0,61.6361,61.6431,61.6361,61.6361,3900.0
2015-02-25 11:50:00,87.71,87.71,87.7,87.7,200.0,61.6431,61.6431,61.6361,61.6361,200.0
2015-02-25 11:55:00,87.71,87.71,87.7,87.71,39100.0,61.6431,61.6431,61.6361,61.6431,39100.0
2015-02-25 12:00:00,87.72,87.72,87.72,87.72,100.0,61.6501,61.6501,61.6501,61.6501,100.0
2015-02-25 12:05:00,87.7,87.73,87.66,87.66,2700.0,61.6361,61.6571,61.6079,61.6079,2700.0
2015-02-25 12:10:00,87.69,87.69,87.68,87.69,600.0,61.629,61.629,61.622,61.629,600.0
2015-02-25 12:15:00,87.67,87.73,87.66,87.66,700.0,61.615,61.6571,61.6079,61.6079,700.0
2015-02-25 12:20:00,87.66,87.69,87.65,87.65,600.0,61.6079,61.629,61.6009,61.6009,600.0
2015-02-25 12:25:00,87.65,87.73,87.64,87.64,3900.0,61.6009,61.6571,61.5939,61.5939,3900.0
2015-02-25 12:30:00,87.7,87.73,87.66,87.66,2300.0,61.6361,61.6571,61.6079,61.6079,2300.0
2015-02-25 12:35:00,87.73,87.81,87.71,87.72,6100.0,61.6571,61.7134,61.6431,61.6501,6100.0
2015-02-25 12:40:00,87.72,87.78,87.7,87.71,10900.0,61.6501,61.6923,61.6361,61.6431,10900.0
2015-02-25 12:45:00,87.71,87.78,87.7,87.71,3600.0,61.6431,61.6923,61.6361,61.6431,3600.0
2015-02-25 12:50:00,87.77,87.79,87.71,87.77,10200.0,61.6852,61.6993,61.6431,61.6852,10200.0
2015-02-25 12:55:00,87.76,87.8,87.73,87.77,10300.0,61.6782,61.7063,61.6571,61.6852,10300.0
2015-02-25 13:00:00,87.77,87.85,87.71,87.71,4500.0,61.6852,61.7415,61.6431,61.6431,4500.0
2015-02-25 13:05:00,87.8,87.8,87.62,87.66,7300.0,61.7063,61.7063,61.5798,61.6079,7300.0
2015-02-25 13:10:00,87.74,87.75,87.67,87.67,1500.0,61.6642,61.6712,61.615,61.615,1500.0
2015-02-25 13:15:00,87.7,87.78,87.65,87.68,13700.0,61.6361,61.6923,61.6009,61.622,13700.0
2015-02-25 13:20:00,87.66,87.8,87.65,87.73,9000.0,61.6079,61.7063,61.6009,61.6571,9000.0
2015-02-25 13:25:00,87.74,87.81,87.69,87.73,2500.0,61.6642,61.7134,61.629,61.6571,2500.0
2015-02-25 13:30:00,87.73,87.81,87.68,87.68,7600.0,61.6571,61.7134,61.622,61.622,7600.0
2015-02-25 13:35:00,87.7,87.81,87.69,87.74,6600.0,61.6361,61.7134,61.629,61.6642,6600.0
2015-02-25 13:40:00,87.85,87.92,87.76,87.84,6000.0,61.7415,61.7907,61.6782,61.7344,6000.0
2015-02-25 13:45:00,87.83,87.93,87.77,87.88,1300.0,61.7274,61.7977,61.6852,61.7626,1300.0
2015-02-25 13:50:00,87.91,87.95,87.84,87.85,800.0,61.7836,61.8118,61.7344,61.7415,800.0
2015-02-25 13:55:00,87.89,87.91,87.81,87.82,1000.0,61.7696,61.7836,61.7134,61.7204,1000.0
2015-02-25 14:00:00,87.81,87.83,87.8,87.81,1900.0,61.7134,61.7274,61.7063,61.7134,1900.0
2015-02-25 14:05:00,87.8,87.86,87.8,87.84,5600.0,61.7063,61.7485,61.7063,61.7344,5600.0
2015-02-25 14:10:00,87.81,87.81,87.78,87.78,5600.0,61.7134,61.7134,61.6923,61.6923,5600.0
2015-02-25 14:15:00,87.8,87.94,87.78,87.94,2600.0,61.7063,61.8047,61.6923,61.8047,2600.0
2015-02-25 14:20:00,87.77,87.93,87.77,87.77,2100.0,61.6852,61.7977,61.6852,61.6852,2100.0
2015-02-25 14:25:00,87.76,87.87,87.75,87.75,4100.0,61.6782,61.7555,61.6712,61.6712,4100.0
2015-02-25 14:30:00,87.8,87.89,87.76,87.76,1400.0,61.7063,61.7696,61.6782,61.6782,1400.0
2015-02-25 14:35:00,87.76,87.76,87.75,87.75,500.0,61.6782,61.6782,61.6712,61.6712,500.0
2015-02-25 14:40:00,87.76,87.82,87.75,87.81,1700.0,61.6782,61.7204,61.6712,61.7134,1700.0
2015-02-25 14:45:00,87.78,87.82,87.73,87.73,2800.0,61.6923,61.7204,61.6571,61.6571,2800.0
2015-02-25 14:50:00,87.73,87.82,87.73,87.74,12400.0,61.6571,61.7204,61.6571,61.6642,12400.0
2015-02-25 14:55:00,87.75,87.85,87.74,87.8,2400.0,61.6712,61.7415,61.6642,61.7063,2400.0
2015-02-25 15:00:00,87.8,87.85,87.75,87.79,6800.0,61.7063,61.7415,61.6712,61.6993,6800.0
2015-02-25 15:05:00,87.77,87.83,87.77,87.77,5500.0,61.6852,61.7274,61.6852,61.6852,5500.0
2015-02-25 15:10:00,87.82,87.83,87.79,87.79,9500.0,61.7204,61.7274,61.6993,61.6993,9500.0
2015-02-25 15:15:00,87.82,87.88,87.8,87.88,3000.0,61.7204,61.7626,61.7063,61.7626,3000.0
2015-02-25 15:20:00,87.81,87.86,87.8,87.85,5800.0,61.7134,61.7485,61.7063,61.7415,5800.0
2015-02-25 15:25:00,87.84,87.94,87.8,87.82,5400.0,61.7344,61.8047,61.7063,61.7204,5400.0
2015-02-25 15:30:00,87.82,87.91,87.78,87.83,12200.0,61.7204,61.7836,61.6923,61.7274,12200.0
2015-02-25 15:35:00,87.78,87.88,87.77,87.8,13100.0,61.6923,61.7626,61.6852,61.7063,13100.0
2015-02-25 15:40:00,87.79,87.86,87.79,87.83,1800.0,61.6993,61.7485,61.6993,61.7274,1800.0
2015-02-25 15:45:00,87.84,87.87,87.81,87.86,9900.0,61.7344,61.7555,61.7134,61.7485,9900.0
2015-02-25 15:50:00,87.87,87.88,87.84,87.86,3100.0,61.7555,61.7626,61.7344,61.7485,3100.0
2015-02-25 15:55:00,87.85,87.88,87.82,87.82,6200.0,61.7415,61.7626,61.7204,61.7204,6200.0
2015-02-26 09:30:00,87.84,87.84,87.75,87.79,13400.0,61.7344,61.7344,61.6712,61.6993,13400.0
2015-02-26 09:35:00,87.74,87.8,87.74,87.76,500.0,61.6642,61.7063,61.6642,61.6782,500.0
2015-02-26 09:40:00,87.79,87.79,87.75,87.75,3500.0,61.6993,61.6993,61.6712,61.6712,3500.0
2015-02-26 09:45:00,87.79,87.84,87.75,87.75,600.0,61.6993,61.7344,61.6712,61.6712,600.0
2015-02-26 09:50:00,87.77,87.85,87.76,87.77,600.0,61.6852,61.7415,61.6782,61.6852,600.0
2015-02-26 09:55:00,87.84,87.85,87.77,87.84,1300.0,61.7344,61.7415,61.6852,61.7344,1300.0
2015-02-26 10:00:00,87.79,87.84,87.76,87.77,1700.0,61.6993,61.7344,61.6782,61.6852,1700.0
2015-02-26 10:05:00,87.83,87.84,87.74,87.74,5500.0,61.7274,61.7344,61.6642,61.6642,5500.0
2015-02-26 10:10:00,87.73,87.84,87.72,87.79,7400.0,61.6571,61.7344,61.6501,61.6993,7400.0
2015-02-26 10:15:00,87.8,87.82,87.74,87.78,3100.0,61.7063,61.7204,61.6642,61.6923,3100.0
2015-02-26 10:20:00,87.74,87.82,87.74,87.74,5100.0,61.6642,61.7204,61.6642,61.6642,5100.0
2015-02-26 10:25:00,87.74,87.81,87.69,87.77,7700.0,61.6642,61.7134,61.629,61.6852,7700.0
2015-02-26 10:30:00,87.72,87.8,87.72,87.8,600.0,61.6501,61.7063,61.6501,61.7063,600.0
2015-02-26 10:35:00,87.77,87.8,87.71,87.78,3700.0,61.6852,61.7063,61.6431,61.6923,3700.0
2015-02-26 10:40:00,87.8,87.8,87.72,87.72,1000.0,61.7063,61.7063,61.6501,61.6501,1000.0
2015-02-26 10:45:00,87.77,87.79,87.73,87.75,3000.0,61.6852,61.6993,61.6571,61.6712,3000.0
2015-02-26 10:50:00,87.78,87.79,87.75,87.78,8900.0,61.6923,61.6993,61.6712,61.6923,8900.0
2015-02-26 10:55:00,87.74,87.78,87.7,87.7,4200.0,61.6642,61.6923,61.6361,61.6361,4200.0
2015-02-26 11:00:00,87.76,87.76,87.68,87.68,1200.0,61.6782,61.6782,61.622,61.622,1200.0
2015-02-26 11:05:00,87.68,87.73,87.68,87.72,600.0,61.622,61.6571,61.622,61.6501,600.0
2015-02-26 11:10:00,87.73,87.74,87.69,87.69,1800.0,61.6571,61.6642,61.629,61.629,1800.0
2015-02-26 11:15:00,87.69,87.75,87.69,87.73,3400.0,61.629,61.6712,61.629,61.6571,3400.0
2015-02-26 11:20:00,87.75,87.76,87.7,87.7,4500.0,61.6712,61.6782,61.6361,61.6361,4500.0
2015-02-26 11:25:00,87.7,87.75,87.69,87.73,4300.0,61.6361,61.6712,61.629,61.6571,4300.0
2015-02-26 11:30:00,87.76,87.76,87.7,87.74,3200.0,61.6782,61.6782,61.6361,61.6642,3200.0
2015-02-26 11:35:00,87.7,87.76,87.7,87.7,4700.0,61.6361,61.6782,61.6361,61.6361,4700.0
2015-02-26 11:40:00,87.71,87.74,87.69,87.72,6900.0,61.6431,61.6642,61.629,61.6501,6900.0
2015-02-26 11:45:00,87.72,87.75,87.7,87.73,700.0,61.6501,61.6712,61.6361,61.6571,700.0
2015-02-26 11:50:00,87.74,87.76,87.7,87.72,3400.0,61.6642,61.6782,61.6361,61.6501,3400.0
2015-02-26 11:55:00,87.72,87.78,87.72,87.78,4200.0,61.6501,61.6923,61.6501,61.6923,4200.0
2015-02-26 12:00:00,87.78,87.79,87.73,87.78,3400.0,61.6923,61.6993,61.6571,61.6923,3400.0
2015-02-26 12:05:00,87.79,87.79,87.73,87.73,4000.0,61.6993,61.6993,61.6571,61.6571,4000.0
2015-02-26 12:10:00,87.76,87.76,87.71,87.71,11100.0,61.6782,61.6782,61.6431,61.6431,11100.0
2015-02-26 12:15:00,87.72,87.72,87.67,87.68,11300.0,61.6501,61.6501,61.615,61.622,11300.0
2015-02-26 12:20:00,87.71,87.72,87.7,87.72,2100.0,61.6431,61.6501,61.6361,61.6501,2100.0
2015-02-26 12:25:00,87.72,87.73,87.71,87.71,1600.0,61.6501,61.6571,61.6431,61.6431,1600.0
2015-02-26 12:30:00,87.71,87.74,87.65,87.72,9200.0,61.6431,61.6642,61.6009,61.6501,9200.0
2015-02-26 12:35:00,87.66,87.73,87.65,87.65,2400.0,61.6079,61.6571,61.6009,61.6009,2400.0
2015-02-26 12:40:00,87.68,87.71,87.66,87.67,2100.0,61.622,61.6431,61.6079,61.615,2100.0
2015-02-26 12:45:00,87.7,87.7,87.67,87.68,2700.0,61.6361,61.6361,61.615,61.622,2700.0
2015-02-26 12:50:00,87.67,87.68,87.65,87.65,2800.0,61.615,61.622,61.6009,61.6009,2800.0
2015-02-26 12:55:00,87.64,87.68,87.64,87.66,300.0,61.5939,61.622,61.5939,61.6079,300.0
2015-02-26 13:00:00,87.65,87.69,87.62,87.63,1000.0,61.6009,61.629,61.5798,61.5869,1000.0
2015-02-26 13:05:00,87.6,87.64,87.59,87.59,2300.0,61.5658,61.5939,61.5587,61.5587,2300.0
2015-02-26 13:10:00,87.59,87.62,87.57,87.59,2800.0,61.5587,61.5798,61.5447,61.5587,2800.0
2015-02-26 13:15:00,87.57,87.64,87.56,87.6,7400.0,61.5447,61.5939,61.5377,61.5658,7400.0
2015-02-26 13:20:00,87.61,87.64,87.55,87.57,2700.0,61.5728,61.5939,61.5306,61.5447,2700.0
2015-02-26 13:25:00,87.61,87.61,87.57,87.58,1200.0,61.5728,61.5728,61.5447,61.5517,1200.0
2015-02-26 13:30:00,87.59,87.59,87.53,87.53,600.0,61.5587,61.5587,61.5166,61.5166,600.0
2015-02-26 13:35:00,87.57,87.59,87.56,87.56,1200.0,61.5447,61.5587,61.5377,61.5377,1200.0
2015-02-26 13:40:00,87.54,87.57,87.54,87.57,1300.0,61.5236,61.5447,61.5236,61.5447,1300.0
2015-02-26 13:45:00,87.59,87.6,87.57,87.58,2400.0,61.5587,61.5658,61.5447,61.5517,2400.0
2015-02-26 13:50:00,87.59,87.6,87.57,87.58,6900.0,61.5587,61.5658,61.5447,61.5517,6900.0
2015-02-26 13:55:00,87.56,87.6,87.56,87.58,5000.0,61.5377,61.5658,61.5377,61.5517,5000.0
2015-02-26 14:00:00,87.57,87.59,87.54,87.56,6700.0,61.5447,61.5587,61.5236,61.5377,6700.0
2015-02-26 14:05:00,87.56,87.6,87.54,87.6,20600.0,61.5377,61.5658,61.5236,61.5658,20600.0
2015-02-26 14:10:00,87.59,87.59,87.55,87.56,13800.0,61.5587,61.5587,61.5306,61.5377,13800.0
2015-02-26 14:15:00,87.56,87.62,87.54,87.59,6600.0,61.5377,61.5798,61.5236,61.5587,6600.0
2015-02-26 14:20:00,87.59,87.62,87.56,87.57,2000.0,61.5587,61.5798,61.5377,61.5447,2000.0
2015-02-26 14:25:00,87.61,87.62,87.55,87.56,5300.0,61.5728,61.5798,61.5306,61.5377,5300.0
2015-02-26 14:30:00,87.59,87.62,87.58,87.58,1500.0,61.5587,61.5798,61.5517,61.5517,1500.0
2015-02-26 14:35:00,87.61,87.66,87.61,87.64,4200.0,61.5728,61.6079,61.5728,61.5939,4200.0
2015-02-26 14:40:00,87.65,87.65,87.55,87.62,7400.0,61.6009,61.6009,61.5306,61.5798,7400.0
2015-02-26 14:45:00,87.61,87.64,87.61,87.62,1600.0,61.5728,61.5939,61.5728,61.5798,1600.0
2015-02-26 14:50:00,87.56,87.62,87.56,87.61,600.0,61.5377,61.5798,61.5377,61.5728,600.0
2015-02-26 14:55:00,87.61,87.61,87.57,87.59,3300.0,61.5728,61.5728,61.5447,61.5587,3300.0
2015-02-26 15:00:00,87.57,87.61,87.57,87.59,2700.0,61.5447,61.5728,61.5447,61.5587,2700.0
2015-02-26 15:05:00,87.57,87.61,87.57,87.57,4900.0,61.5447,61.5728,61.5447,61.5447,4900.0
2015-02-26 15:10:00,87.57,87.6,87.56,87.56,2100.0,61.5447,61.5658,61.5377,61.5377,2100.0
2015-02-26 15:15:00,87.56,87.59,87.56,87.57,3300.0,61.5377,61.5587,61.5377,61.5447,3300.0
2015-02-26 15:20:00,87.57,87.58,87.54,87.54,1800.0,61.5447,61.5517,61.5236,61.5236,1800.0
2015-02-26 15:25:00,87.51,87.55,87.48,87.5,14700.0,61.5025,61.5306,61.4814,61.4955,14700.0
2015-02-26 15:30:00,87.5,87.5,87.42,87.46,4700.0,61.4955,61.4955,61.4393,61.4674,4700.0
2015-02-26 15:35:00,87.45,87.55,87.45,87.55,5000.0,61.4604,61.5306,61.4604,61.5306,5000.0
2015-02-26 15:40:00,87.51,87.53,87.49,87.52,6200.0,61.5025,61.5166,61.4885,61.5095,6200.0
2015-02-26 15:45:00,87.51,87.52,87.48,87.52,4600.0,61.5025,61.5095,61.4814,61.5095,4600.0
2015-02-26 15:50:00,87.52,87.52,87.46,87.5,5400.0,61.5095,61.5095,61.4674,61.4955,5400.0
2015-02-26 15:55:00,87.49,87.53,87.46,87.51,8000.0,61.4885,61.5166,61.4674,61.5025,8000.0
2015-02-27 09:30:00,87.47,87.6,87.47,87.6,16700.0,61.4744,61.5658,61.4744,61.5658,16700.0
2015-02-27 09:35:00,87.53,87.58,87.52,87.58,2200.0,61.5166,61.5517,61.5095,61.5517,2200.0
2015-02-27 09:40:00,87.56,87.65,87.53,87.59,3700.0,61.5377,61.6009,61.5166,61.5587,3700.0
2015-02-27 09:45:00,87.62,87.62,87.61,87.62,300.0,61.5798,61.5798,61.5728,61.5798,300.0
2015-02-27 09:50:00,87.64,87.65,87.64,87.64,500.0,61.5939,61.6009,61.5939,61.5939,500.0
2015-02-27 09:55:00,87.61,87.65,87.59,87.63,2200.0,61.5728,61.6009,61.5587,61.5869,2200.0
2015-02-27 10:00:00,87.61,87.61,87.47,87.53,2100.0,61.5728,61.5728,61.4744,61.5166,2100.0
2015-02-27 10:05:00,87.49,87.52,87.49,87.52,200.0,61.4885,61.5095,61.4885,61.5095,200.0
2015-02-27 10:10:00,87.48,87.51,87.46,87.49,800.0,61.4814,61.5025,61.4674,61.4885,800.0
2015-02-27 10:15:00,87.46,87.49,87.45,87.49,400.0,61.4674,61.4885,61.4604,61.4885,400.0
2015-02-27 10:20:00,87.47,87.58,87.47,87.52,10600.0,61.4744,61.5517,61.4744,61.5095,10600.0
2015-02-27 10:25:00,87.55,87.6,87.48,87.59,5700.0,61.5306,61.5658,61.4814,61.5587,5700.0
2015-02-27 10:30:00,87.52,87.62,87.48,87.49,2100.0,61.5095,61.5798,61.4814,61.4885,2100.0
2015-02-27 10:35:00,87.62,87.62,87.58,87.58,400.0,61.5798,61.5798,61.5517,61.5517,400.0
2015-02-27 10:40:00,87.63,87.64,87.56,87.62,700.0,61.5869,61.5939,61.5377,61.5798,700.0
2015-02-27 10:45:00,87.62,87.64,87.59,87.59,2300.0,61.5798,61.5939,61.5587,61.5587,2300.0
2015-02-27 10:50:00,87.64,87.64,87.62,87.62,300.0,61.5939,61.5939,61.5798,61.5798,300.0
2015-02-27 10:55:00,87.59,87.65,87.59,87.64,1100.0,61.5587,61.6009,61.5587,61.5939,1100.0
2015-02-27 11:00:00,87.64,87.64,87.6,87.64,2200.0,61.5939,61.5939,61.5658,61.5939,2200.0
2015-02-27 11:05:00,87.64,87.65,87.59,87.59,2100.0,61.5939,61.6009,61.5587,61.5587,2100.0
2015-02-27 11:10:00,87.65,87.65,87.57,87.61,3100.0,61.6009,61.6009,61.5447,61.5728,3100.0
2015-02-27 11:15:00,87.63,87.63,87.53,87.62,1000.0,61.5869,61.5869,61.5166,61.5798,1000.0
2015-02-27 11:20:00,87.53,87.65,87.53,87.62,3500.0,61.5166,61.6009,61.5166,61.5798,3500.0
2015-02-27 11:25:00,87.55,87.64,87.55,87.59,3200.0,61.5306,61.5939,61.5306,61.5587,3200.0
2015-02-27 11:30:00,87.62,87.65,87.59,87.65,300.0,61.5798,61.6009,61.5587,61.6009,300.0
2015-02-27 11:35:00,87.62,87.62,87.59,87.59,600.0,61.5798,61.5798,61.5587,61.5587,600.0
2015-02-27 11:40:00,87.65,87.67,87.64,87.66,1800.0,61.6009,61.615,61.5939,61.6079,1800.0
2015-02-27 11:45:00,87.63,87.66,87.59,87.66,5400.0,61.5869,61.6079,61.5587,61.6079,5400.0
2015-02-27 11:50:00,87.61,87.71,87.59,87.71,9600.0,61.5728,61.6431,61.5587,61.6431,9600.0
2015-02-27 11:55:00,87.67,87.68,87.64,87.64,2100.0,61.615,61.622,61.5939,61.5939,2100.0
2015-02-27 12:00:00,87.67,87.67,87.61,87.64,3200.0,61.615,61.615,61.5728,61.5939,3200.0
2015-02-27 12:05:00,87.67,87.67,87.61,87.61,5300.0,61.615,61.615,61.5728,61.5728,5300.0
2015-02-27 12:10:00,87.61,87.62,87.58,87.6,8900.0,61.5728,61.5798,61.5517,61.5658,8900.0
2015-02-27 12:15:00,87.6,87.6,87.6,87.6,600.0,61.5658,61.5658,61.5658,61.5658,600.0
2015-02-27 12:20:00,87.59,87.62,87.58,87.59,5600.0,61.5587,61.5798,61.5517,61.5587,5600.0
2015-02-27 12:25:00,87.6,87.64,87.6,87.64,2700.0,61.5658,61.5939,61.5658,61.5939,2700.0
2015-02-27 12:30:00,87.63,87.63,87.59,87.59,900.0,61.5869,61.5869,61.5587,61.5587,900.0
2015-02-27 12:35:00,87.58,87.61,87.58,87.61,400.0,61.5517,61.5728,61.5517,61.5728,400.0
2015-02-27 12:40:00,87.59,87.6,87.58,87.59,900.0,61.5587,61.5658,61.5517,61.5587,900.0
2015-02-27 12:45:00,87.58,87.6,87.56,87.56,1600.0,61.5517,61.5658,61.5377,61.5377,1600.0
2015-02-27 12:50:00,87.55,87.59,87.54,87.58,3400.0,61.5306,61.5587,61.5236,61.5517,3400.0
2015-02-27 12:55:00,87.56,87.61,87.56,87.6,1600.0,61.5377,61.5728,61.5377,61.5658,1600.0
2015-02-27 13:00:00,87.59,87.61,87.57,87.6,700.0,61.5587,61.5728,61.5447,61.5658,700.0
2015-02-27 13:05:00,87.61,87.62,87.57,87.58,1600.0,61.5728,61.5798,61.5447,61.5517,1600.0
2015-02-27 13:10:00,87.58,87.6,87.57,87.59,4600.0,61.5517,61.5658,61.5447,61.5587,4600.0
2015-02-27 13:15:00,87.59,87.62,87.59,87.6,3900.0,61.5587,61.5798,61.5587,61.5658,3900.0
2015-02-27 13:20:00,87.59,87.62,87.59,87.62,3800.0,61.5587,61.5798,61.5587,61.5798,3800.0
2015-02-27 13:25:00,87.62,87.64,87.6,87.6,11700.0,61.5798,61.5939,61.5658,61.5658,11700.0
2015-02-27 13:30:00,87.63,87.63,87.6,87.63,800.0,61.5869,61.5869,61.5658,61.5869,800.0
2015-02-27 13:35:00,87.61,87.61,87.61,87.61,200.0,61.5728,61.5728,61.5728,61.5728,200.0
2015-02-27 13:40:00,87.63,87.64,87.63,87.64,700.0,61.5869,61.5939,61.5869,61.5939,700.0
2015-02-27 13:45:00,87.65,87.65,87.63,87.64,1000.0,61.6009,61.6009,61.5869,61.5939,1000.0
2015-02-27 13:50:00,87.65,87.65,87.6,87.6,1800.0,61.6009,61.6009,61.5658,61.5658,1800.0
2015-02-27 13:55:00,87.61,87.62,87.6,87.6,300.0,61.5728,61.5798,61.5658,61.5658,300.0
2015-02-27 14:00:00,87.62,87.63,87.6,87.6,1800.0,61.5798,61.5869,61.5658,61.5658,1800.0
2015-02-27 14:05:00,87.6,87.61,87.6,87.61,3600.0,61.5658,61.5728,61.5658,61.5728,3600.0
2015-02-27 14:10:00,87.61,87.61,87.6,87.61,2000.0,61.5728,61.5728,61.5658,61.5728,2000.0
2015-02-27 14:15:00,87.6,87.62,87.6,87.62,1900.0,61.5658,61.5798,61.5658,61.5798,1900.0
2015-02-27 14:20:00,87.62,87.63,87.6,87.63,5200.0,61.5798,61.5869,61.5658,61.5869,5200.0
2015-02-27 14:25:00,87.63,87.63,87.6,87.63,5000.0,61.5869,61.5869,61.5658,61.5869,5000.0
2015-02-27 14:30:00,87.63,87.66,87.6,87.65,5800.0,61.5869,61.6079,61.5658,61.6009,5800.0
2015-02-27 14:35:00,87.62,87.64,87.61,87.63,900.0,61.5798,61.5939,61.5728,61.5869,900.0
2015-02-27 14:40:00,87.64,87.65,87.63,87.64,2000.0,61.5939,61.6009,61.5869,61.5939,2000.0
2015-02-27 14:45:00,87.65,87.65,87.61,87.64,1600.0,61.6009,61.6009,61.5728,61.5939,1600.0
2015-02-27 14:50:00,87.64,87.67,87.63,87.67,300.0,61.5939,61.615,61.5869,61.615,300.0
2015-02-27 14:55:00,87.67,87.67,87.62,87.62,3800.0,61.615,61.615,61.5798,61.5798,3800.0
2015-02-27 15:00:00,87.65,87.68,87.65,87.68,2800.0,61.6009,61.622,61.6009,61.622,2800.0
2015-02-27 15:05:00,87.67,87.68,87.61,87.66,138700.0,61.615,61.622,61.5728,61.6079,138700.0
2015-02-27 15:10:00,87.64,87.66,87.62,87.63,700.0,61.5939,61.6079,61.5798,61.5869,700.0
2015-02-27 15:15:00,87.64,87.66,87.63,87.63,1400.0,61.5939,61.6079,61.5869,61.5869,1400.0
2015-02-27 15:20:00,87.66,87.66,87.63,87.65,2100.0,61.6079,61.6079,61.5869,61.6009,2100.0
2015-02-27 15:25:00,87.65,87.65,87.63,87.64,1600.0,61.6009,61.6009,61.5869,61.5939,1600.0
2015-02-27 15:30:00,87.64,87.66,87.6,87.61,1800.0,61.5939,61.6079,61.5658,61.5728,1800.0
2015-02-27 15:35:00,87.6,87.65,87.6,87.63,1600.0,61.5658,61.6009,61.5658,61.5869,1600.0
2015-02-27 15:40:00,87.64,87.65,87.6,87.62,1100.0,61.5939,61.6009,61.5658,61.5798,1100.0
2015-02-27 15:45:00,87.6,87.63,87.6,87.63,2500.0,61.5658,61.5869,61.5658,61.5869,2500.0
2015-02-27 15:50:00,87.63,87.63,87.6,87.62,1400.0,61.5869,61.5869,61.5658,61.5798,1400.0
2015-02-27 15:55:00,87.63,87.67,87.6,87.6,13600.0,61.5869,61.615,61.5658,61.5658,13600.0
2015-03-02 09:30:00,87.54,87.54,87.4,87.4,30800.0,61.6856,61.6856,61.5869,61.5869,30800.0
2015-03-02 09:35:00,87.4,87.42,87.37,87.42,8600.0,61.5869,61.601,61.5658,61.601,8600.0
2015-03-02 09:40:00,87.39,87.42,87.35,87.36,3400.0,61.5799,61.601,61.5517,61.5587,3400.0
2015-03-02 09:45:00,87.38,87.4,87.35,87.39,2200.0,61.5728,61.5869,61.5517,61.5799,2200.0
2015-03-02 09:50:00,87.36,87.36,87.28,87.32,2600.0,61.5587,61.5587,61.5024,61.5306,2600.0
2015-03-02 09:55:00,87.3,87.34,87.25,87.27,4900.0,61.5165,61.5447,61.4812,61.4953,4900.0
2015-03-02 10:00:00,87.28,87.33,87.2,87.31,2900.0,61.5024,61.5376,61.446,61.5235,2900.0
2015-03-02 10:05:00,87.21,87.26,87.21,87.22,3700.0,61.453,61.4883,61.453,61.4601,3700.0
2015-03-02 10:10:00,87.22,87.27,87.18,87.24,4000.0,61.4601,61.4953,61.4319,61.4742,4000.0
2015-03-02 10:15:00,87.18,87.25,87.18,87.18,3100.0,61.4319,61.4812,61.4319,61.4319,3100.0
2015-03-02 10:20:00,87.17,87.2,87.15,87.18,2800.0,61.4249,61.446,61.4108,61.4319,2800.0
2015-03-02 10:25:00,87.15,87.23,87.15,87.16,1600.0,61.4108,61.4671,61.4108,61.4178,1600.0
2015-03-02 10:30:00,87.18,87.18,87.14,87.18,3300.0,61.4319,61.4319,61.4037,61.4319,3300.0
2015-03-02 10:35:00,87.16,87.17,87.14,87.17,4600.0,61.4178,61.4249,61.4037,61.4249,4600.0
2015-03-02 10:40:00,87.16,87.18,87.15,87.16,6400.0,61.4178,61.4319,61.4108,61.4178,6400.0
2015-03-02 10:45:00,87.16,87.18,87.16,87.18,3100.0,61.4178,61.4319,61.4178,61.4319,3100.0
2015-03-02 10:50:00,87.17,87.18,87.12,87.12,3300.0,61.4249,61.4319,61.3896,61.3896,3300.0
2015-03-02 10:55:00,87.12,87.15,87.1,87.12,3700.0,61.3896,61.4108,61.3755,61.3896,3700.0
2015-03-02 11:00:00,87.12,87.12,87.08,87.08,3900.0,61.3896,61.3896,61.3614,61.3614,3900.0
2015-03-02 11:05:00,87.11,87.15,87.09,87.12,4000.0,61.3826,61.4108,61.3685,61.3896,4000.0
2015-03-02 11:10:00,87.11,87.13,87.11,87.12,900.0,61.3826,61.3967,61.3826,61.3896,900.0
2015-03-02 11:15:00,87.11,87.12,87.09,87.09,5000.0,61.3826,61.3896,61.3685,61.3685,5000.0
2015-03-02 11:20:00,87.1,87.1,87.05,87.08,8400.0,61.3755,61.3755,61.3403,61.3614,8400.0
2015-03-02 11:25:00,87.09,87.09,87.03,87.04,7800.0,61.3685,61.3685,61.3262,61.3333,7800.0
2015-03-02 11:30:00,87.06,87.1,87.05,87.07,6700.0,61.3473,61.3755,61.3403,61.3544,6700.0
2015-03-02 11:35:00,87.06,87.06,87.05,87.06,1600.0,61.3473,61.3473,61.3403,61.3473,1600.0
2015-03-02 11:40:00,87.06,87.06,87.02,87.04,1000.0,61.3473,61.3473,61.3192,61.3333,1000.0
2015-03-02 11:45:00,87.05,87.05,87.04,87.05,400.0,61.3403,61.3403,61.3333,61.3403,400.0
2015-03-02 11:50:00,87.01,87.05,87.0,87.03,1700.0,61.3121,61.3403,61.3051,61.3262,1700.0
2015-03-02 11:55:00,87.03,87.08,87.03,87.08,1200.0,61.3262,61.3614,61.3262,61.3614,1200.0
2015-03-02 12:00:00,87.1,87.1,87.08,87.1,3300.0,61.3755,61.3755,61.3614,61.3755,3300.0
2015-03-02 12:05:00,87.1,87.1,87.07,87.07,3600.0,61.3755,61.3755,61.3544,61.3544,3600.0
2015-03-02 12:10:00,87.08,87.14,87.07,87.08,4400.0,61.3614,61.4037,61.3544,61.3614,4400.0
2015-03-02 12:15:00,87.09,87.11,87.07,87.1,4500.0,61.3685,61.3826,61.3544,61.3755,4500.0
2015-03-02 12:20:00,87.1,87.1,87.08,87.1,700.0,61.3755,61.3755,61.3614,61.3755,700.0
2015-03-02 12:25:00,87.06,87.08,87.05,87.06,1400.0,61.3473,61.3614,61.3403,61.3473,1400.0
2015-03-02 12:30:00,87.08,87.08,87.06,87.06,2900.0,61.3614,61.3614,61.3473,61.3473,2900.0
2015-03-02 12:35:00,87.06,87.07,87.06,87.07,1300.0,61.3473,61.3544,61.3473,61.3544,1300.0
2015-03-02 12:40:00,87.06,87.07,87.06,87.06,1100.0,61.3473,61.3544,61.3473,61.3473,1100.0
2015-03-02 12:45:00,87.07,87.08,87.04,87.05,19600.0,61.3544,61.3614,61.3333,61.3403,19600.0
2015-03-02 12:50:00,87.05,87.09,87.03,87.05,9900.0,61.3403,61.3685,61.3262,61.3403,9900.0
2015-03-02 12:55:00,87.0,87.1,87.0,87.1,700.0,61.3051,61.3755,61.3051,61.3755,700.0
2015-03-02 13:00:00,87.01,87.06,87.01,87.06,1300.0,61.3121,61.3473,61.3121,61.3473,1300.0
2015-03-02 13:05:00,87.09,87.1,87.07,87.08,6500.0,61.3685,61.3755,61.3544,61.3614,6500.0
2015-03-02 13:10:00,87.06,87.12,87.06,87.11,6300.0,61.3473,61.3896,61.3473,61.3826,6300.0
2015-03-02 13:15:00,87.08,87.09,87.05,87.05,2600.0,61.3614,61.3685,61.3403,61.3403,2600.0
2015-03-02 13:20:00,87.04,87.04,87.04,87.04,100.0,61.3333,61.3333,61.3333,61.3333,100.0
2015-03-02 13:25:00,87.07,87.08,87.06,87.07,300.0,61.3544,61.3614,61.3473,61.3544,300.0
2015-03-02 13:30:00,87.06,87.12,87.06,87.12,700.0,61.3473,61.3896,61.3473,61.3896,700.0
2015-03-02 13:35:00,87.13,87.13,87.12,87.13,2800.0,61.3967,61.3967,61.3896,61.3967,2800.0
2015-03-02 13:40:00,87.1,87.11,87.06,87.07,700.0,61.3755,61.3826,61.3473,61.3544,700.0
2015-03-02 13:45:00,87.09,87.1,87.06,87.06,200.0,61.3685,61.3755,61.3473,61.3473,200.0
2015-03-02 13:50:00,87.07,87.14,87.07,87.1,3000.0,61.3544,61.4037,61.3544,61.3755,3000.0
2015-03-02 13:55:00,87.1,87.11,87.08,87.08,200.0,61.3755,61.3826,61.3614,61.3614,200.0
2015-03-02 14:00:00,87.08,87.11,87.08,87.09,600.0,61.3614,61.3826,61.3614,61.3685,600.0
2015-03-02 14:05:00,87.11,87.12,87.08,87.08,5400.0,61.3826,61.3896,61.3614,61.3614,5400.0
2015-03-02 14:10:00,87.08,87.11,87.08,87.11,7000.0,61.3614,61.3826,61.3614,61.3826,7000.0
2015-03-02 14:15:00,87.09,87.11,87.08,87.1,2200.0,61.3685,61.3826,61.3614,61.3755,2200.0
2015-03-02 14:20:00,87.1,87.12,87.06,87.07,20100.0,61.3755,61.3896,61.3473,61.3544,20100.0
2015-03-02 14:25:00,87.1,87.1,87.07,87.08,1600.0,61.3755,61.3755,61.3544,61.3614,1600.0
2015-03-02 14:30:00,87.08,87.1,87.02,87.07,20900.0,61.3614,61.3755,61.3192,61.3544,20900.0
2015-03-02 14:35:00,87.08,87.09,87.03,87.04,500.0,61.3614,61.3685,61.3262,61.3333,500.0
2015-03-02 14:40:00,87.07,87.08,87.03,87.08,1900.0,61.3544,61.3614,61.3262,61.3614,1900.0
2015-03-02 14:45:00,87.04,87.07,87.04,87.07,1500.0,61.3333,61.3544,61.3333,61.3544,1500.0
2015-03-02 14:50:00,87.04,87.07,87.04,87.07,1700.0,61.3333,61.3544,61.3333,61.3544,1700.0
2015-03-02 14:55:00,87.07,87.07,87.03,87.03,23400.0,61.3544,61.3544,61.3262,61.3262,23400.0
2015-03-02 15:00:00,87.04,87.04,87.0,87.0,1800.0,61.3333,61.3333,61.3051,61.3051,1800.0
2015-03-02 15:05:00,87.02,87.03,86.96,86.97,9700.0,61.3192,61.3262,61.2769,61.2839,9700.0
2015-03-02 15:10:00,86.98,87.03,86.95,86.97,3900.0,61.291,61.3262,61.2698,61.2839,3900.0
2015-03-02 15:15:00,86.96,87.03,86.95,86.95,2000.0,61.2769,61.3262,61.2698,61.2698,2000.0
2015-03-02 15:20:00,86.99,87.01,86.95,86.99,5600.0,61.298,61.3121,61.2698,61.298,5600.0
2015-03-02 15:25:00,86.95,87.01,86.95,87.01,3000.0,61.2698,61.3121,61.2698,61.3121,3000.0
2015-03-02 15:30:00,87.01,87.07,86.98,86.98,5800.0,61.3121,61.3544,61.291,61.291,5800.0
2015-03-02 15:35:00,86.98,87.06,86.98,86.98,2400.0,61.291,61.3473,61.291,61.291,2400.0
2015-03-02 15:40:00,87.0,87.0,86.95,86.99,7600.0,61.3051,61.3051,61.2698,61.298,7600.0
2015-03-02 15:45:00,86.99,87.0,86.96,87.0,3900.0,61.298,61.3051,61.2769,61.3051,3900.0
2015-03-02 15:50:00,86.99,87.0,86.97,87.0,4800.0,61.298,61.3051,61.2839,61.3051,4800.0
2015-03-02 15:55:00,86.98,87.02,86.97,86.98,7700.0,61.291,61.3192,61.2839,61.291,7700.0
2015-03-03 09:30:00,86.95,87.01,86.95,87.01,8400.0,61.2698,61.3121,61.2698,61.3121,8400.0
2015-03-03 09:35:00,87.0,87.0,87.0,87.0,500.0,61.3051,61.3051,61.3051,61.3051,500.0
2015-03-03 09:40:00,87.09,87.09,87.03,87.05,900.0,61.3685,61.3685,61.3262,61.3403,900.0
2015-03-03 09:45:00,87.02,87.04,87.01,87.02,2900.0,61.3192,61.3333,61.3121,61.3192,2900.0
2015-03-03 09:50:00,87.02,87.04,86.98,86.99,400.0,61.3192,61.3333,61.291,61.298,400.0
2015-03-03 09:55:00,86.96,87.05,86.96,87.0,1600.0,61.2769,61.3403,61.2769,61.3051,1600.0
2015-03-03 10:00:00,87.05,87.06,87.0,87.0,400.0,61.3403,61.3473,61.3051,61.3051,400.0
2015-03-03 10:05:00,87.03,87.08,87.03,87.04,3100.0,61.3262,61.3614,61.3262,61.3333,3100.0
2015-03-03 10:10:00,87.02,87.04,87.02,87.04,1200.0,61.3192,61.3333,61.3192,61.3333,1200.0
2015-03-03 10:15:00,87.06,87.06,87.01,87.02,1000.0,61.3473,61.3473,61.3121,61.3192,1000.0
2015-03-03 10:20:00,87.0,87.09,86.97,87.07,2000.0,61.3051,61.3685,61.2839,61.3544,2000.0
2015-03-03 10:25:00,87.01,87.07,86.97,87.07,1100.0,61.3121,61.3544,61.2839,61.3544,1100.0
2015-03-03 10:30:00,87.0,87.07,87.0,87.03,600.0,61.3051,61.3544,61.3051,61.3262,600.0
2015-03-03 10:35:00,87.0,87.04,86.94,86.98,14900.0,61.3051,61.3333,61.2628,61.291,14900.0
2015-03-03 10:40:00,86.99,86.99,86.97,86.98,1300.0,61.298,61.298,61.2839,61.291,1300.0
2015-03-03 10:45:00,86.96,86.98,86.92,86.93,7700.0,61.2769,61.291,61.2487,61.2557,7700.0
2015-03-03 10:50:00,86.94,86.99,86.93,86.99,4300.0,61.2628,61.298,61.2557,61.298,4300.0
2015-03-03 10:55:00,87.0,87.0,86.93,86.93,13300.0,61.3051,61.3051,61.2557,61.2557,13300.0
2015-03-03 11:00:00,86.97,87.01,86.93,86.93,14400.0,61.2839,61.3121,61.2557,61.2557,14400.0
2015-03-03 11:05:00,86.98,87.01,86.97,86.99,2300.0,61.291,61.3121,61.2839,61.298,2300.0
2015-03-03 11:10:00,86.99,87.02,86.95,86.98,1600.0,61.298,61.3192,61.2698,61.291,1600.0
2015-03-03 11:15:00,86.99,87.02,86.98,87.02,200.0,61.298,61.3192,61.291,61.3192,200.0
2015-03-03 11:20:00,86.95,87.08,86.95,86.98,26600.0,61.2698,61.3614,61.2698,61.291,26600.0
2015-03-03 11:25:00,87.0,87.03,86.94,87.03,3400.0,61.3051,61.3262,61.2628,61.3262,3400.0
2015-03-03 11:30:00,87.06,87.06,86.96,86.97,2700.0,61.3473,61.3473,61.2769,61.2839,2700.0
2015-03-03 11:35:00,87.06,87.06,86.98,87.06,1100.0,61.3473,61.3473,61.291,61.3473,1100.0
2015-03-03 11:40:00,86.98,87.03,86.98,87.0,3500.0,61.291,61.3262,61.291,61.3051,3500.0
2015-03-03 11:45:00,87.06,87.07,87.05,87.07,1300.0,61.3473,61.3544,61.3403,61.3544,1300.0
2015-03-03 11:50:00,87.05,87.07,87.0,87.03,4200.0,61.3403,61.3544,61.3051,61.3262,4200.0
2015-03-03 11:55:00,87.08,87.08,87.0,87.02,1900.0,61.3614,61.3614,61.3051,61.3192,1900.0
2015-03-03 12:00:00,87.05,87.11,87.03,87.11,4400.0,61.3403,61.3826,61.3262,61.3826,4400.0
2015-03-03 12:05:00,87.05,87.12,87.05,87.06,11100.0,61.3403,61.3896,61.3403,61.3473,11100.0
2015-03-03 12:10:00,87.1,87.1,87.08,87.08,1400.0,61.3755,61.3755,61.3614,61.3614,1400.0
2015-03-03 12:15:00,87.07,87.09,87.02,87.05,3700.0,61.3544,61.3685,61.3192,61.3403,3700.0
2015-03-03 12:20:00,87.06,87.08,87.01,87.05,17200.0,61.3473,61.3614,61.3121,61.3403,17200.0
2015-03-03 12:25:00,87.05,87.11,87.03,87.1,19900.0,61.3403,61.3826,61.3262,61.3755,19900.0
2015-03-03 12:30:00,87.11,87.11,87.03,87.09,20600.0,61.3826,61.3826,61.3262,61.3685,20600.0
2015-03-03 12:35:00,87.1,87.11,87.1,87.1,2000.0,61.3755,61.3826,61.3755,61.3755,2000.0
2015-03-03 12:40:00,87.1,87.12,87.08,87.11,32100.0,61.3755,61.3896,61.3614,61.3826,32100.0
2015-03-03 12:45:00,87.1,87.1,87.04,87.09,14300.0,61.3755,61.3755,61.3333,61.3685,14300.0
2015-03-03 12:50:00,87.05,87.09,87.03,87.04,10700.0,61.3403,61.3685,61.3262,61.3333,10700.0
2015-03-03 12:55:00,87.07,87.07,87.04,87.05,1000.0,61.3544,61.3544,61.3333,61.3403,1000.0
2015-03-03 13:00:00,87.04,87.07,87.01,87.05,8900.0,61.3333,61.3544,61.3121,61.3403,8900.0
2015-03-03 13:05:00,87.05,87.08,87.03,87.04,39800.0,61.3403,61.3614,61.3262,61.3333,39800.0
2015-03-03 13:10:00,87.05,87.07,87.04,87.07,1900.0,61.3403,61.3544,61.3333,61.3544,1900.0
2015-03-03 13:15:00,87.05,87.06,87.04,87.06,1000.0,61.3403,61.3473,61.3333,61.3473,1000.0
2015-03-03 13:20:00,87.07,87.07,87.04,87.05,1200.0,61.3544,61.3544,61.3333,61.3403,1200.0
2015-03-03 13:25:00,87.07,87.07,87.04,87.04,1500.0,61.3544,61.3544,61.3333,61.3333,1500.0
2015-03-03 13:30:00,87.06,87.07,87.06,87.06,2000.0,61.3473,61.3544,61.3473,61.3473,2000.0
2015-03-03 13:35:00,87.03,87.07,87.03,87.04,2100.0,61.3262,61.3544,61.3262,61.3333,2100.0
2015-03-03 13:40:00,87.06,87.07,87.05,87.06,300.0,61.3473,61.3544,61.3403,61.3473,300.0
2015-03-03 13:45:00,87.05,87.08,87.01,87.04,11000.0,61.3403,61.3614,61.3121,61.3333,11000.0
2015-03-03 13:50:00,87.03,87.05,87.03,87.05,400.0,61.3262,61.3403,61.3262,61.3403,400.0
2015-03-03 13:55:00,87.01,87.05,87.01,87.03,4400.0,61.3121,61.3403,61.3121,61.3262,4400.0
2015-03-03 14:00:00,87.02,87.02,87.01,87.01,400.0,61.3192,61.3192,61.3121,61.3121,400.0
2015-03-03 14:05:00,87.02,87.04,87.01,87.03,12100.0,61.3192,61.3333,61.3121,61.3262,12100.0
2015-03-03 14:10:00,87.04,87.04,86.96,86.99,11900.0,61.3333,61.3333,61.2769,61.298,11900.0
2015-03-03 14:15:00,87.0,87.02,86.97,87.02,1900.0,61.3051,61.3192,61.2839,61.3192,1900.0
2015-03-03 14:20:00,87.0,87.02,86.97,86.99,8400.0,61.3051,61.3192,61.2839,61.298,8400.0
2015-03-03 14:25:00,86.98,87.0,86.96,86.97,7100.0,61.291,61.3051,61.2769,61.2839,7100.0
2015-03-03 14:30:00,86.97,86.97,86.93,86.95,6000.0,61.2839,61.2839,61.2557,61.2698,6000.0
2015-03-03 14:35:00,86.97,86.98,86.94,86.97,19400.0,61.2839,61.291,61.2628,61.2839,19400.0
2015-03-03 14:40:00,86.97,86.98,86.97,86.98,4600.0,61.2839,61.291,61.2839,61.291,4600.0
2015-03-03 14:45:00,86.98,87.0,86.95,86.98,3100.0,61.291,61.3051,61.2698,61.291,3100.0
2015-03-03 14:50:00,87.0,87.02,86.97,86.99,33800.0,61.3051,61.3192,61.2839,61.298,33800.0
2015-03-03 14:55:00,86.99,87.0,86.95,86.95,11000.0,61.298,61.3051,61.2698,61.2698,11000.0
2015-03-03 15:00:00,86.95,86.98,86.91,86.93,10100.0,61.2698,61.291,61.2416,61.2557,10100.0
2015-03-03 15:05:00,86.94,86.97,86.91,86.92,9800.0,61.2628,61.2839,61.2416,61.2487,9800.0
2015-03-03 15:10:00,86.96,86.96,86.93,86.94,1000.0,61.2769,61.2769,61.2557,61.2628,1000.0
2015-03-03 15:15:00,86.93,86.96,86.93,86.96,5000.0,61.2557,61.2769,61.2557,61.2769,5000.0
2015-03-03 15:20:00,86.95,86.96,86.9,86.95,18100.0,61.2698,61.2769,61.2346,61.2698,18100.0
2015-03-03 15:25:00,86.93,87.0,86.93,87.0,1400.0,61.2557,61.3051,61.2557,61.3051,1400.0
2015-03-03 15:30:00,86.99,86.99,86.93,86.97,26400.0,61.298,61.298,61.2557,61.2839,26400.0
2015-03-03 15:35:00,86.96,86.97,86.93,86.96,1000.0,61.2769,61.2839,61.2557,61.2769,1000.0
2015-03-03 15:40:00,86.95,86.96,86.93,86.94,6600.0,61.2698,61.2769,61.2557,61.2628,6600.0
2015-03-03 15:45:00,86.95,86.96,86.93,86.95,28200.0,61.2698,61.2769,61.2557,61.2698,28200.0
2015-03-03 15:50:00,86.96,86.97,86.94,86.96,9400.0,61.2769,61.2839,61.2628,61.2769,9400.0
2015-03-03 15:55:00,86.96,86.99,86.95,86.98,14700.0,61.2769,61.298,61.2698,61.291,14700.0
2015-03-04 09:30:00,87.04,87.17,86.99,87.08,7500.0,61.3333,61.4249,61.298,61.3614,7500.0
2015-03-04 09:35:00,87.08,87.08,87.08,87.08,0.0,61.3614,61.3614,61.3614,61.3614,0.0
2015-03-04 09:40:00,87.03,87.05,87.03,87.05,400.0,61.3262,61.3403,61.3262,61.3403,400.0
2015-03-04 09:45:00,86.99,87.02,86.99,87.02,2100.0,61.298,61.3192,61.298,61.3192,2100.0
2015-03-04 09:50:00,87.0,87.05,86.97,87.02,4100.0,61.3051,61.3403,61.2839,61.3192,4100.0
2015-03-04 09:55:00,87.02,87.06,87.0,87.0,6300.0,61.3192,61.3473,61.3051,61.3051,6300.0
2015-03-04 10:00:00,86.94,87.0,86.94,86.96,3600.0,61.2628,61.3051,61.2628,61.2769,3600.0
2015-03-04 10:05:00,86.99,87.0,86.94,86.94,2500.0,61.298,61.3051,61.2628,61.2628,2500.0
2015-03-04 10:10:00,86.91,86.96,86.89,86.91,14600.0,61.2416,61.2769,61.2276,61.2416,14600.0
2015-03-04 10:15:00,86.89,86.94,86.83,86.83,20100.0,61.2276,61.2628,61.1853,61.1853,20100.0
2015-03-04 10:20:00,86.83,86.84,86.83,86.84,4400.0,61.1853,61.1923,61.1853,61.1923,4400.0
2015-03-04 10:25:00,86.89,86.89,86.83,86.85,2200.0,61.2276,61.2276,61.1853,61.1994,2200.0
2015-03-04 10:30:00,86.81,86.86,86.8,86.85,8200.0,61.1712,61.2064,61.1641,61.1994,8200.0
2015-03-04 10:35:00,86.84,86.85,86.81,86.85,700.0,61.1923,61.1994,61.1712,61.1994,700.0
2015-03-04 10:40:00,86.85,86.87,86.84,86.87,2400.0,61.1994,61.2135,61.1923,61.2135,2400.0
2015-03-04 10:45:00,86.87,86.87,86.85,86.87,2000.0,61.2135,61.2135,61.1994,61.2135,2000.0
2015-03-04 10:50:00,86.87,86.89,86.84,86.89,3300.0,61.2135,61.2276,61.1923,61.2276,3300.0
2015-03-04 10:55:00,86.9,86.9,86.87,86.89,4600.0,61.2346,61.2346,61.2135,61.2276,4600.0
2015-03-04 11:00:00,86.88,86.9,86.86,86.88,13100.0,61.2205,61.2346,61.2064,61.2205,13100.0
2015-03-04 11:05:00,86.86,86.88,86.84,86.88,4300.0,61.2064,61.2205,61.1923,61.2205,4300.0
2015-03-04 11:10:00,86.88,86.88,86.85,86.87,700.0,61.2205,61.2205,61.1994,61.2135,700.0
2015-03-04 11:15:00,86.87,86.87,86.83,86.87,2600.0,61.2135,61.2135,61.1853,61.2135,2600.0
2015-03-04 11:20:00,86.87,86.87,86.82,86.87,5500.0,61.2135,61.2135,61.1782,61.2135,5500.0
2015-03-04 11:25:00,86.87,86.9,86.87,86.89,4400.0,61.2135,61.2346,61.2135,61.2276,4400.0
2015-03-04 11:30:00,86.89,86.9,86.88,86.88,3500.0,61.2276,61.2346,61.2205,61.2205,3500.0
2015-03-04 11:35:00,86.89,86.89,86.88,86.89,500.0,61.2276,61.2276,61.2205,61.2276,500.0
2015-03-04 11:40:00,86.9,86.9,86.86,86.88,2000.0,61.2346,61.2346,61.2064,61.2205,2000.0
2015-03-04 11:45:00,86.86,86.87,86.86,86.87,200.0,61.2064,61.2135,61.2064,61.2135,200.0
2015-03-04 11:50:00,86.88,86.89,86.85,86.86,10900.0,61.2205,61.2276,61.1994,61.2064,10900.0
2015-03-04 11:55:00,86.85,86.87,86.82,86.87,9100.0,61.1994,61.2135,61.1782,61.2135,9100.0
2015-03-04 12:00:00,86.86,86.88,86.86,86.87,1200.0,61.2064,61.2205,61.2064,61.2135,1200.0
2015-03-04 12:05:00,86.85,86.87,86.85,86.86,500.0,61.1994,61.2135,61.1994,61.2064,500.0
2015-03-04 12:10:00,86.87,86.87,86.85,86.85,1400.0,61.2135,61.2135,61.1994,61.1994,1400.0
2015-03-04 12:15:00,86.87,86.87,86.86,86.86,700.0,61.2135,61.2135,61.2064,61.2064,700.0
2015-03-04 12:20:00,86.88,86.88,86.87,86.88,600.0,61.2205,61.2205,61.2135,61.2205,600.0
2015-03-04 12:25:00,86.86,86.88,86.85,86.87,3200.0,61.2064,61.2205,61.1994,61.2135,3200.0
2015-03-04 12:30:00,86.86,86.91,86.86,86.89,6700.0,61.2064,61.2416,61.2064,61.2276,6700.0
2015-03-04 12:35:00,86.9,86.9,86.87,86.89,23300.0,61.2346,61.2346,61.2135,61.2276,23300.0
2015-03-04 12:40:00,86.9,86.92,86.88,86.9,4200.0,61.2346,61.2487,61.2205,61.2346,4200.0
2015-03-04 12:45:00,86.9,86.93,86.9,86.92,5300.0,61.2346,61.2557,61.2346,61.2487,5300.0
2015-03-04 12:50:00,86.93,86.93,86.89,86.91,1700.0,61.2557,61.2557,61.2276,61.2416,1700.0
2015-03-04 12:55:00,86.91,86.93,86.89,86.9,13500.0,61.2416,61.2557,61.2276,61.2346,13500.0
2015-03-04 13:00:00,86.93,86.93,86.87,86.91,13600.0,61.2557,61.2557,61.2135,61.2416,13600.0
2015-03-04 13:05:00,86.92,86.92,86.9,86.9,4300.0,61.2487,61.2487,61.2346,61.2346,4300.0
2015-03-04 13:10:00,86.92,86.92,86.91,86.92,100.0,61.2487,61.2487,61.2416,61.2487,100.0
2015-03-04 13:15:00,86.92,86.95,86.89,86.92,5300.0,61.2487,61.2698,61.2276,61.2487,5300.0
2015-03-04 13:20:00,86.93,86.94,86.89,86.89,5300.0,61.2557,61.2628,61.2276,61.2276,5300.0
2015-03-04 13:25:00,86.89,86.96,86.89,86.94,8300.0,61.2276,61.2769,61.2276,61.2628,8300.0
2015-03-04 13:30:00,86.95,86.95,86.9,86.9,5000.0,61.2698,61.2698,61.2346,61.2346,5000.0
2015-03-04 13:35:00,86.9,86.92,86.9,86.91,6400.0,61.2346,61.2487,61.2346,61.2416,6400.0
2015-03-04 13:40:00,86.9,86.91,86.87,86.9,14900.0,61.2346,61.2416,61.2135,61.2346,14900.0
2015-03-04 13:45:00,86.88,86.91,86.87,86.88,4300.0,61.2205,61.2416,61.2135,61.2205,4300.0
2015-03-04 13:50:00,86.88,86.91,86.87,86.91,23300.0,61.2205,61.2416,61.2135,61.2416,23300.0
2015-03-04 13:55:00,86.91,86.93,86.91,86.92,3000.0,61.2416,61.2557,61.2416,61.2487,3000.0
2015-03-04 14:00:00,86.92,86.92,86.86,86.89,25700.0,61.2487,61.2487,61.2064,61.2276,25700.0
2015-03-04 14:05:00,86.92,86.93,86.88,86.89,1200.0,61.2487,61.2557,61.2205,61.2276,1200.0
2015-03-04 14:10:00,86.91,86.96,86.88,86.9,4100.0,61.2416,61.2769,61.2205,61.2346,4100.0
2015-03-04 14:15:00,86.92,86.92,86.89,86.9,7600.0,61.2487,61.2487,61.2276,61.2346,7600.0
2015-03-04 14:20:00,86.91,86.91,86.89,86.89,300.0,61.2416,61.2416,61.2276,61.2276,300.0
2015-03-04 14:25:00,86.91,86.93,86.88,86.89,3700.0,61.2416,61.2557,61.2205,61.2276,3700.0
2015-03-04 14:30:00,86.93,86.93,86.87,86.9,14400.0,61.2557,61.2557,61.2135,61.2346,14400.0
2015-03-04 14:35:00,86.92,86.92,86.88,86.91,6200.0,61.2487,61.2487,61.2205,61.2416,6200.0
2015-03-04 14:40:00,86.92,86.92,86.89,86.9,14800.0,61.2487,61.2487,61.2276,61.2346,14800.0
2015-03-04 14:45:00,86.88,86.94,86.88,86.94,10400.0,61.2205,61.2628,61.2205,61.2628,10400.0
2015-03-04 14:50:00,86.95,86.95,86.92,86.95,4900.0,61.2698,61.2698,61.2487,61.2698,4900.0
2015-03-04 14:55:00,86.95,86.95,86.94,86.94,2200.0,61.2698,61.2698,61.2628,61.2628,2200.0
2015-03-04 15:00:00,86.95,86.96,86.92,86.92,8000.0,61.2698,61.2769,61.2487,61.2487,8000.0
2015-03-04 15:05:00,86.95,86.96,86.92,86.95,6400.0,61.2698,61.2769,61.2487,61.2698,6400.0
2015-03-04 15:10:00,86.96,86.96,86.92,86.94,45900.0,61.2769,61.2769,61.2487,61.2628,45900.0
2015-03-04 15:15:00,86.94,86.96,86.94,86.95,2300.0,61.2628,61.2769,61.2628,61.2698,2300.0
2015-03-04 15:20:00,86.95,86.96,86.95,86.96,2100.0,61.2698,61.2769,61.2698,61.2769,2100.0
2015-03-04 15:25:00,86.96,86.96,86.94,86.95,5500.0,61.2769,61.2769,61.2628,61.2698,5500.0
2015-03-04 15:30:00,86.95,86.96,86.94,86.94,1100.0,61.2698,61.2769,61.2628,61.2628,1100.0
2015-03-04 15:35:00,86.94,86.95,86.94,86.95,2800.0,61.2628,61.2698,61.2628,61.2698,2800.0
2015-03-04 15:40:00,86.94,86.95,86.93,86.93,1500.0,61.2628,61.2698,61.2557,61.2557,1500.0
2015-03-04 15:45:00,86.94,86.96,86.93,86.95,2600.0,61.2628,61.2769,61.2557,61.2698,2600.0
2015-03-04 15:50:00,86.95,86.97,86.92,86.96,43600.0,61.2698,61.2839,61.2487,61.2769,43600.0
2015-03-04 15:55:00,86.97,87.0,86.95,86.98,18100.0,61.2839,61.3051,61.2698,61.291,18100.0
2015-03-05 09:30:00,87.0,87.08,86.93,87.08,48400.0,61.3051,61.3614,61.2557,61.3614,48400.0
2015-03-05 09:35:00,87.06,87.1,87.02,87.03,3500.0,61.3473,61.3755,61.3192,61.3262,3500.0
2015-03-05 09:40:00,87.03,87.07,87.01,87.05,6000.0,61.3262,61.3544,61.3121,61.3403,6000.0
2015-03-05 09:45:00,87.04,87.09,87.04,87.08,900.0,61.3333,61.3685,61.3333,61.3614,900.0
2015-03-05 09:50:00,87.13,87.13,87.12,87.13,100.0,61.3967,61.3967,61.3896,61.3967,100.0
2015-03-05 09:55:00,87.13,87.13,87.08,87.09,2200.0,61.3967,61.3967,61.3614,61.3685,2200.0
2015-03-05 10:00:00,87.09,87.11,87.09,87.1,500.0,61.3685,61.3826,61.3685,61.3755,500.0
2015-03-05 10:05:00,87.09,87.11,87.02,87.04,15700.0,61.3685,61.3826,61.3192,61.3333,15700.0
2015-03-05 10:10:00,87.02,87.03,87.0,87.02,3300.0,61.3192,61.3262,61.3051,61.3192,3300.0
2015-03-05 10:15:00,87.02,87.03,87.0,87.02,1500.0,61.3192,61.3262,61.3051,61.3192,1500.0
2015-03-05 10:20:00,87.0,87.03,87.0,87.03,4100.0,61.3051,61.3262,61.3051,61.3262,4100.0
2015-03-05 10:25:00,87.02,87.08,87.02,87.06,5800.0,61.3192,61.3614,61.3192,61.3473,5800.0
2015-03-05 10:30:00,87.05,87.1,87.04,87.1,1100.0,61.3403,61.3755,61.3333,61.3755,1100.0
2015-03-05 10:35:00,87.02,87.1,87.02,87.03,2600.0,61.3192,61.3755,61.3192,61.3262,2600.0
2015-03-05 10:40:00,87.02,87.08,87.02,87.05,3400.0,61.3192,61.3614,61.3192,61.3403,3400.0
2015-03-05 10:45:00,87.02,87.04,87.01,87.04,1600.0,61.3192,61.3333,61.3121,61.3333,1600.0
2015-03-05 10:50:00,87.03,87.04,86.91,87.04,16200.0,61.3262,61.3333,61.2416,61.3333,16200.0
2015-03-05 10:55:00,86.93,87.0,86.93,86.99,8300.0,61.2557,61.3051,61.2557,61.298,8300.0
2015-03-05 11:00:00,86.97,86.99,86.96,86.96,1000.0,61.2839,61.298,61.2769,61.2769,1000.0
2015-03-05 11:05:00,86.9,86.95,86.86,86.95,19200.0,61.2346,61.2698,61.2064,61.2698,19200.0
2015-03-05 11:10:00,86.91,86.91,86.91,86.91,100.0,61.2416,61.2416,61.2416,61.2416,100.0
2015-03-05 11:15:00,86.95,86.96,86.9,86.95,4600.0,61.2698,61.2769,61.2346,61.2698,4600.0
2015-03-05 11:20:00,86.92,86.98,86.91,86.97,2100.0,61.2487,61.291,61.2416,61.2839,2100.0
2015-03-05 11:25:00,86.95,86.98,86.94,86.94,1000.0,61.2698,61.291,61.2628,61.2628,1000.0
2015-03-05 11:30:00,86.98,86.98,86.95,86.98,1200.0,61.291,61.291,61.2698,61.291,1200.0
2015-03-05 11:35:00,86.94,86.95,86.88,86.88,200.0,61.2628,61.2698,61.2205,61.2205,200.0
2015-03-05 11:40:00,86.93,86.99,86.93,86.96,1900.0,61.2557,61.298,61.2557,61.2769,1900.0
2015-03-05 11:45:00,86.99,86.99,86.97,86.97,400.0,61.298,61.298,61.2839,61.2839,400.0
2015-03-05 11:50:00,86.98,87.0,86.94,86.98,2800.0,61.291,61.3051,61.2628,61.291,2800.0
2015-03-05 11:55:00,86.98,86.98,86.91,86.94,900.0,61.291,61.291,61.2416,61.2628,900.0
2015-03-05 12:00:00,86.94,87.02,86.94,87.02,9000.0,61.2628,61.3192,61.2628,61.3192,9000.0
2015-03-05 12:05:00,87.0,87.02,86.92,87.01,2400.0,61.3051,61.3192,61.2487,61.3121,2400.0
2015-03-05 12:10:00,87.01,87.01,87.0,87.01,900.0,61.3121,61.3121,61.3051,61.3121,900.0
2015-03-05 12:15:00,87.01,87.01,87.01,87.01,0.0,61.3121,61.3121,61.3121,61.3121,0.0
2015-03-05 12:20:00,87.04,87.05,87.04,87.04,500.0,61.3333,61.3403,61.3333,61.3333,500.0
2015-03-05 12:25:00,87.04,87.04,87.02,87.04,500.0,61.3333,61.3333,61.3192,61.3333,500.0
2015-03-05 12:30:00,87.07,87.07,87.05,87.06,600.0,61.3544,61.3544,61.3403,61.3473,600.0
2015-03-05 12:35:00,86.99,87.06,86.99,87.03,500.0,61.298,61.3473,61.298,61.3262,500.0
2015-03-05 12:40:00,87.02,87.06,87.0,87.05,2300.0,61.3192,61.3473,61.3051,61.3403,2300.0
2015-03-05 12:45:00,87.05,87.05,87.0,87.0,2100.0,61.3403,61.3403,61.3051,61.3051,2100.0
2015-03-05 12:50:00,87.06,87.08,86.95,86.95,6900.0,61.3473,61.3614,61.2698,61.2698,6900.0
2015-03-05 12:55:00,87.03,87.1,87.03,87.08,2400.0,61.3262,61.3755,61.3262,61.3614,2400.0
2015-03-05 13:00:00,87.09,87.1,87.06,87.07,300.0,61.3685,61.3755,61.3473,61.3544,300.0
2015-03-05 13:05:00,87.07,87.09,87.06,87.06,900.0,61.3544,61.3685,61.3473,61.3473,900.0
2015-03-05 13:10:00,87.05,87.08,87.05,87.08,1100.0,61.3403,61.3614,61.3403,61.3614,1100.0
2015-03-05 13:15:00,87.01,87.01,87.0,87.01,1500.0,61.3121,61.3121,61.3051,61.3121,1500.0
2015-03-05 13:20:00,87.02,87.04,87.0,87.01,1200.0,61.3192,61.3333,61.3051,61.3121,1200.0
2015-03-05 13:25:00,87.01,87.01,86.94,86.95,2500.0,61.3121,61.3121,61.2628,61.2698,2500.0
2015-03-05 13:30:00,87.0,87.01,86.96,87.01,3200.0,61.3051,61.3121,61.2769,61.3121,3200.0
2015-03-05 13:35:00,87.03,87.03,86.98,87.0,700.0,61.3262,61.3262,61.291,61.3051,700.0
2015-03-05 13:40:00,86.93,87.02,86.93,87.01,400.0,61.2557,61.3192,61.2557,61.3121,400.0
2015-03-05 13:45:00,87.03,87.04,87.03,87.04,700.0,61.3262,61.3333,61.3262,61.3333,700.0
2015-03-05 13:50:00,87.02,87.04,86.99,87.0,1600.0,61.3192,61.3333,61.298,61.3051,1600.0
2015-03-05 13:55:00,87.04,87.04,87.04,87.04,100.0,61.3333,61.3333,61.3333,61.3333,100.0
2015-03-05 14:00:00,87.04,87.06,86.95,87.06,18200.0,61.3333,61.3473,61.2698,61.3473,18200.0
2015-03-05 14:05:00,86.99,87.07,86.98,87.0,2500.0,61.298,61.3544,61.291,61.3051,2500.0
2015-03-05 14:10:00,87.02,87.02,87.0,87.01,200.0,61.3192,61.3192,61.3051,61.3121,200.0
2015-03-05 14:15:00,87.04,87.06,87.0,87.03,4400.0,61.3333,61.3473,61.3051,61.3262,4400.0
2015-03-05 14:20:00,87.02,87.08,86.96,87.05,127700.0,61.3192,61.3614,61.2769,61.3403,127700.0
2015-03-05 14:25:00,87.05,87.05,86.94,87.03,800.0,61.3403,61.3403,61.2628,61.3262,800.0
2015-03-05 14:30:00,86.95,87.05,86.95,87.02,1300.0,61.2698,61.3403,61.2698,61.3192,1300.0
2015-03-05 14:35:00,87.0,87.03,87.0,87.03,2200.0,61.3051,61.3262,61.3051,61.3262,2200.0
2015-03-05 14:40:00,87.05,87.05,86.99,86.99,700.0,61.3403,61.3403,61.298,61.298,700.0
2015-03-05 14:45:00,87.05,87.05,87.01,87.02,300.0,61.3403,61.3403,61.3121,61.3192,300.0
2015-03-05 14:50:00,87.04,87.06,87.01,87.06,1500.0,61.3333,61.3473,61.3121,61.3473,1500.0
2015-03-05 14:55:00,87.0,87.05,86.99,87.04,4200.0,61.3051,61.3403,61.298,61.3333,4200.0
2015-03-05 15:00:00,87.06,87.06,87.05,87.06,200.0,61.3473,61.3473,61.3403,61.3473,200.0
2015-03-05 15:05:00,87.03,87.06,87.03,87.06,300.0,61.3262,61.3473,61.3262,61.3473,300.0
2015-03-05 15:10:00,86.99,87.05,86.99,87.05,1000.0,61.298,61.3403,61.298,61.3403,1000.0
2015-03-05 15:15:00,87.04,87.04,87.03,87.04,2600.0,61.3333,61.3333,61.3262,61.3333,2600.0
2015-03-05 15:20:00,87.0,87.01,87.0,87.0,200.0,61.3051,61.3121,61.3051,61.3051,200.0
2015-03-05 15:25:00,87.04,87.08,87.03,87.04,1300.0,61.3333,61.3614,61.3262,61.3333,1300.0
2015-03-05 15:30:00,87.1,87.1,87.02,87.07,2300.0,61.3755,61.3755,61.3192,61.3544,2300.0
2015-03-05 15:35:00,87.1,87.1,87.05,87.06,2100.0,61.3755,61.3755,61.3403,61.3473,2100.0
2015-03-05 15:40:00,87.09,87.13,87.06,87.13,2900.0,61.3685,61.3967,61.3473,61.3967,2900.0
2015-03-05 15:45:00,87.11,87.13,87.09,87.13,3100.0,61.3826,61.3967,61.3685,61.3967,3100.0
2015-03-05 15:50:00,87.13,87.13,87.09,87.09,2700.0,61.3967,61.3967,61.3685,61.3685,2700.0
2015-03-05 15:55:00,87.08,87.11,87.07,87.09,2600.0,61.3614,61.3826,61.3544,61.3685,2600.0
2015-03-06 09:30:00,86.55,86.71,86.52,86.63,37600.0,60.988,61.1007,60.9668,61.0443,37600.0
2015-03-06 09:35:00,86.55,86.7,86.53,86.7,2900.0,60.988,61.0937,60.9739,61.0937,2900.0
2015-03-06 09:40:00,86.65,86.7,86.54,86.6,900.0,61.0584,61.0937,60.9809,61.0232,900.0
2015-03-06 09:45:00,86.57,86.67,86.57,86.67,3300.0,61.0021,61.0725,61.0021,61.0725,3300.0
2015-03-06 09:50:00,86.67,86.72,86.65,86.66,3800.0,61.0725,61.1078,61.0584,61.0655,3800.0
2015-03-06 09:55:00,86.63,86.69,86.61,86.64,5400.0,61.0443,61.0866,61.0303,61.0514,5400.0
2015-03-06 10:00:00,86.59,86.64,86.55,86.56,8700.0,61.0162,61.0514,60.988,60.995,8700.0
2015-03-06 10:05:00,86.6,86.63,86.54,86.54,5600.0,61.0232,61.0443,60.9809,60.9809,5600.0
2015-03-06 10:10:00,86.54,86.54,86.51,86.53,9400.0,60.9809,60.9809,60.9598,60.9739,9400.0
2015-03-06 10:15:00,86.56,86.56,86.45,86.47,12600.0,60.995,60.995,60.9175,60.9316,12600.0
2015-03-06 10:20:00,86.5,86.51,86.35,86.42,16900.0,60.9527,60.9598,60.847,60.8964,16900.0
2015-03-06 10:25:00,86.43,86.57,86.43,86.56,1300.0,60.9034,61.0021,60.9034,60.995,1300.0
2015-03-06 10:30:00,86.52,86.54,86.51,86.54,1700.0,60.9668,60.9809,60.9598,60.9809,1700.0
2015-03-06 10:35:00,86.48,86.5,86.48,86.49,600.0,60.9386,60.9527,60.9386,60.9457,600.0
2015-03-06 10:40:00,86.5,86.55,86.48,86.49,17800.0,60.9527,60.988,60.9386,60.9457,17800.0
2015-03-06 10:45:00,86.5,86.51,86.5,86.5,200.0,60.9527,60.9598,60.9527,60.9527,200.0
2015-03-06 10:50:00,86.53,86.53,86.5,86.52,400.0,60.9739,60.9739,60.9527,60.9668,400.0
2015-03-06 10:55:00,86.52,86.56,86.51,86.56,1800.0,60.9668,60.995,60.9598,60.995,1800.0
2015-03-06 11:00:00,86.52,86.54,86.5,86.51,1300.0,60.9668,60.9809,60.9527,60.9598,1300.0
2015-03-06 11:05:00,86.51,86.51,86.5,86.51,300.0,60.9598,60.9598,60.9527,60.9598,300.0
2015-03-06 11:10:00,86.51,86.51,86.47,86.47,1700.0,60.9598,60.9598,60.9316,60.9316,1700.0
2015-03-06 11:15:00,86.47,86.48,86.42,86.47,1700.0,60.9316,60.9386,60.8964,60.9316,1700.0
2015-03-06 11:20:00,86.45,86.48,86.37,86.47,2200.0,60.9175,60.9386,60.8611,60.9316,2200.0
2015-03-06 11:25:00,86.53,86.53,86.42,86.45,1600.0,60.9739,60.9739,60.8964,60.9175,1600.0
2015-03-06 11:30:00,86.52,86.53,86.41,86.46,3400.0,60.9668,60.9739,60.8893,60.9246,3400.0
2015-03-06 11:35:00,86.52,86.53,86.5,86.52,1300.0,60.9668,60.9739,60.9527,60.9668,1300.0
2015-03-06 11:40:00,86.52,86.53,86.49,86.49,1600.0,60.9668,60.9739,60.9457,60.9457,1600.0
2015-03-06 11:45:00,86.51,86.52,86.5,86.5,700.0,60.9598,60.9668,60.9527,60.9527,700.0
2015-03-06 11:50:00,86.52,86.53,86.52,86.53,1000.0,60.9668,60.9739,60.9668,60.9739,1000.0
2015-03-06 11:55:00,86.52,86.52,86.5,86.5,4700.0,60.9668,60.9668,60.9527,60.9527,4700.0
2015-03-06 12:00:00,86.5,86.5,86.49,86.49,700.0,60.9527,60.9527,60.9457,60.9457,700.0
2015-03-06 12:05:00,86.48,86.52,86.45,86.48,3200.0,60.9386,60.9668,60.9175,60.9386,3200.0
2015-03-06 12:10:00,86.5,86.52,86.43,86.52,1900.0,60.9527,60.9668,60.9034,60.9668,1900.0
2015-03-06 12:15:00,86.52,86.52,86.4,86.52,800.0,60.9668,60.9668,60.8823,60.9668,800.0
2015-03-06 12:20:00,86.5,86.53,86.5,86.52,11300.0,60.9527,60.9739,60.9527,60.9668,11300.0
2015-03-06 12:25:00,86.5,86.5,86.45,86.48,1000.0,60.9527,60.9527,60.9175,60.9386,1000.0
2015-03-06 12:30:00,86.49,86.5,86.41,86.46,1700.0,60.9457,60.9527,60.8893,60.9246,1700.0
2015-03-06 12:35:00,86.44,86.48,86.43,86.45,700.0,60.9105,60.9386,60.9034,60.9175,700.0
2015-03-06 12:40:00,86.45,86.49,86.43,86.46,2700.0,60.9175,60.9457,60.9034,60.9246,2700.0
2015-03-06 12:45:00,86.46,86.5,86.46,86.5,800.0,60.9246,60.9527,60.9246,60.9527,800.0
2015-03-06 12:50:00,86.47,86.47,86.43,86.46,600.0,60.9316,60.9316,60.9034,60.9246,600.0
2015-03-06 12:55:00,86.45,86.46,86.44,86.46,2100.0,60.9175,60.9246,60.9105,60.9246,2100.0
2015-03-06 13:00:00,86.46,86.46,86.44,86.45,1300.0,60.9246,60.9246,60.9105,60.9175,1300.0
2015-03-06 13:05:00,86.44,86.44,86.42,86.43,1200.0,60.9105,60.9105,60.8964,60.9034,1200.0
2015-03-06 13:10:00,86.42,86.44,86.38,86.44,27500.0,60.8964,60.9105,60.8682,60.9105,27500.0
2015-03-06 13:15:00,86.44,86.45,86.42,86.44,11900.0,60.9105,60.9175,60.8964,60.9105,11900.0
2015-03-06 13:20:00,86.44,86.44,86.42,86.42,1500.0,60.9105,60.9105,60.8964,60.8964,1500.0
2015-03-06 13:25:00,86.4,86.4,86.39,86.4,200.0,60.8823,60.8823,60.8752,60.8823,200.0
2015-03-06 13:30:00,86.46,86.46,86.43,86.46,600.0,60.9246,60.9246,60.9034,60.9246,600.0
2015-03-06 13:35:00,86.46,86.46,86.44,86.44,300.0,60.9246,60.9246,60.9105,60.9105,300.0
2015-03-06 13:40:00,86.44,86.48,86.42,86.48,600.0,60.9105,60.9386,60.8964,60.9386,600.0
2015-03-06 13:45:00,86.45,86.5,86.44,86.5,1200.0,60.9175,60.9527,60.9105,60.9527,1200.0
2015-03-06 13:50:00,86.46,86.51,86.46,86.5,5600.0,60.9246,60.9598,60.9246,60.9527,5600.0
2015-03-06 13:55:00,86.5,86.51,86.47,86.5,500.0,60.9527,60.9598,60.9316,60.9527,500.0
2015-03-06 14:00:00,86.49,86.51,86.47,86.51,1500.0,60.9457,60.9598,60.9316,60.9598,1500.0
2015-03-06 14:05:00,86.5,86.5,86.47,86.5,2200.0,60.9527,60.9527,60.9316,60.9527,2200.0
2015-03-06 14:10:00,86.47,86.49,86.47,86.47,1000.0,60.9316,60.9457,60.9316,60.9316,1000.0
2015-03-06 14:15:00,86.47,86.54,86.46,86.46,13200.0,60.9316,60.9809,60.9246,60.9246,13200.0
2015-03-06 14:20:00,86.49,86.49,86.45,86.47,3100.0,60.9457,60.9457,60.9175,60.9316,3100.0
2015-03-06 14:25:00,86.48,86.48,86.46,86.47,700.0,60.9386,60.9386,60.9246,60.9316,700.0
2015-03-06 14:30:00,86.48,86.48,86.46,86.48,2800.0,60.9386,60.9386,60.9246,60.9386,2800.0
2015-03-06 14:35:00,86.48,86.48,86.45,86.46,2200.0,60.9386,60.9386,60.9175,60.9246,2200.0
2015-03-06 14:40:00,86.47,86.54,86.47,86.53,1100.0,60.9316,60.9809,60.9316,60.9739,1100.0
2015-03-06 14:45:00,86.55,86.55,86.5,86.55,3100.0,60.988,60.988,60.9527,60.988,3100.0
2015-03-06 14:50:00,86.5,86.53,86.45,86.53,2100.0,60.9527,60.9739,60.9175,60.9739,2100.0
2015-03-06 14:55:00,86.55,86.55,86.52,86.55,500.0,60.988,60.988,60.9668,60.988,500.0
2015-03-06 15:00:00,86.48,86.52,86.46,86.49,12200.0,60.9386,60.9668,60.9246,60.9457,12200.0
2015-03-06 15:05:00,86.47,86.57,86.47,86.53,6400.0,60.9316,61.0021,60.9316,60.9739,6400.0
2015-03-06 15:10:00,86.51,86.55,86.45,86.54,51700.0,60.9598,60.988,60.9175,60.9809,51700.0
2015-03-06 15:15:00,86.54,86.54,86.46,86.49,3700.0,60.9809,60.9809,60.9246,60.9457,3700.0
2015-03-06 15:20:00,86.51,86.54,86.49,86.5,2200.0,60.9598,60.9809,60.9457,60.9527,2200.0
2015-03-06 15:25:00,86.5,86.54,86.49,86.49,7700.0,60.9527,60.9809,60.9457,60.9457,7700.0
2015-03-06 15:30:00,86.47,86.53,86.47,86.52,5800.0,60.9316,60.9739,60.9316,60.9668,5800.0
2015-03-06 15:35:00,86.5,86.52,86.5,86.52,1700.0,60.9527,60.9668,60.9527,60.9668,1700.0
2015-03-06 15:40:00,86.49,86.52,86.46,86.49,2800.0,60.9457,60.9668,60.9246,60.9457,2800.0
2015-03-06 15:45:00,86.49,86.5,86.39,86.44,120400.0,60.9457,60.9527,60.8752,60.9105,120400.0
2015-03-06 15:50:00,86.43,86.45,86.42,86.43,4200.0,60.9034,60.9175,60.8964,60.9034,4200.0
2015-03-06 15:55:00,86.42,86.44,86.38,86.38,5700.0,60.8964,60.9105,60.8682,60.8682,5700.0
2015-03-09 09:30:00,86.4,86.43,86.39,86.41,47700.0,60.8823,60.9034,60.8752,60.8893,47700.0
2015-03-09 09:35:00,86.41,86.42,86.35,86.39,5000.0,60.8893,60.8964,60.847,60.8752,5000.0
2015-03-09 09:40:00,86.36,86.42,86.33,86.33,8000.0,60.8541,60.8964,60.8329,60.8329,8000.0
2015-03-09 09:45:00,86.36,86.37,86.33,86.35,2300.0,60.8541,60.8611,60.8329,60.847,2300.0
2015-03-09 09:50:00,86.35,86.38,86.33,86.37,4300.0,60.847,60.8682,60.8329,60.8611,4300.0
2015-03-09 09:55:00,86.3,86.31,86.3,86.3,1100.0,60.8118,60.8189,60.8118,60.8118,1100.0
2015-03-09 10:00:00,86.31,86.35,86.3,86.32,6000.0,60.8189,60.847,60.8118,60.8259,6000.0
2015-03-09 10:05:00,86.34,86.36,86.3,86.34,3400.0,60.84,60.8541,60.8118,60.84,3400.0
2015-03-09 10:10:00,86.37,86.37,86.28,86.3,6100.0,60.8611,60.8611,60.7977,60.8118,6100.0
2015-03-09 10:15:00,86.34,86.36,86.28,86.29,2600.0,60.84,60.8541,60.7977,60.8048,2600.0
2015-03-09 10:20:00,86.29,86.36,86.28,86.36,3400.0,60.8048,60.8541,60.7977,60.8541,3400.0
2015-03-09 10:25:00,86.34,86.34,86.28,86.28,2500.0,60.84,60.84,60.7977,60.7977,2500.0
2015-03-09 10:30:00,86.28,86.3,86.28,86.3,4200.0,60.7977,60.8118,60.7977,60.8118,4200.0
2015-03-09 10:35:00,86.3,86.34,86.29,86.34,1200.0,60.8118,60.84,60.8048,60.84,1200.0
2015-03-09 10:40:00,86.35,86.37,86.29,86.33,5900.0,60.847,60.8611,60.8048,60.8329,5900.0
2015-03-09 10:45:00,86.35,86.38,86.29,86.31,8400.0,60.847,60.8682,60.8048,60.8189,8400.0
2015-03-09 10:50:00,86.33,86.33,86.29,86.29,2300.0,60.8329,60.8329,60.8048,60.8048,2300.0
2015-03-09 10:55:00,86.34,86.34,86.3,86.31,2900.0,60.84,60.84,60.8118,60.8189,2900.0
2015-03-09 11:00:00,86.33,86.35,86.32,86.34,2100.0,60.8329,60.847,60.8259,60.84,2100.0
2015-03-09 11:05:00,86.33,86.37,86.33,86.34,4000.0,60.8329,60.8611,60.8329,60.84,4000.0
2015-03-09 11:10:00,86.33,86.34,86.29,86.3,1500.0,60.8329,60.84,60.8048,60.8118,1500.0
2015-03-09 11:15:00,86.35,86.36,86.28,86.28,800.0,60.847,60.8541,60.7977,60.7977,800.0
2015-03-09 11:20:00,86.28,86.28,86.25,86.26,4900.0,60.7977,60.7977,60.7766,60.7836,4900.0
2015-03-09 11:25:00,86.31,86.33,86.26,86.26,2800.0,60.8189,60.8329,60.7836,60.7836,2800.0
2015-03-09 11:30:00,86.26,86.32,86.26,86.31,4200.0,60.7836,60.8259,60.7836,60.8189,4200.0
2015-03-09 11:35:00,86.29,86.35,86.29,86.29,1600.0,60.8048,60.847,60.8048,60.8048,1600.0
2015-03-09 11:40:00,86.34,86.34,86.26,86.29,2500.0,60.84,60.84,60.7836,60.8048,2500.0
2015-03-09 11:45:00,86.28,86.3,86.26,86.27,1000.0,60.7977,60.8118,60.7836,60.7907,1000.0
2015-03-09 11:50:00,86.29,86.32,86.26,86.29,3200.0,60.8048,60.8259,60.7836,60.8048,3200.0
2015-03-09 11:55:00,86.31,86.31,86.26,86.29,8700.0,60.8189,60.8189,60.7836,60.8048,8700.0
2015-03-09 12:00:00,86.31,86.31,86.29,86.29,400.0,60.8189,60.8189,60.8048,60.8048,400.0
2015-03-09 12:05:00,86.29,86.32,86.29,86.32,1800.0,60.8048,60.8259,60.8048,60.8259,1800.0
2015-03-09 12:10:00,86.31,86.32,86.27,86.27,17400.0,60.8189,60.8259,60.7907,60.7907,17400.0
2015-03-09 12:15:00,86.35,86.36,86.28,86.35,2300.0,60.847,60.8541,60.7977,60.847,2300.0
2015-03-09 12:20:00,86.37,86.39,86.3,86.34,3900.0,60.8611,60.8752,60.8118,60.84,3900.0
2015-03-09 12:25:00,86.36,86.39,86.33,86.35,18800.0,60.8541,60.8752,60.8329,60.847,18800.0
2015-03-09 12:30:00,86.37,86.39,86.35,86.39,1100.0,60.8611,60.8752,60.847,60.8752,1100.0
2015-03-09 12:35:00,86.39,86.39,86.3,86.3,2100.0,60.8752,60.8752,60.8118,60.8118,2100.0
2015-03-09 12:40:00,86.32,86.37,86.3,86.35,4300.0,60.8259,60.8611,60.8118,60.847,4300.0
2015-03-09 12:45:00,86.33,86.38,86.3,86.36,10800.0,60.8329,60.8682,60.8118,60.8541,10800.0
2015-03-09 12:50:00,86.35,86.37,86.32,86.35,3800.0,60.847,60.8611,60.8259,60.847,3800.0
2015-03-09 12:55:00,86.34,86.37,86.33,86.33,3100.0,60.84,60.8611,60.8329,60.8329,3100.0
2015-03-09 13:00:00,86.34,86.37,86.33,86.34,6000.0,60.84,60.8611,60.8329,60.84,6000.0
2015-03-09 13:05:00,86.33,86.35,86.33,86.35,3000.0,60.8329,60.847,60.8329,60.847,3000.0
2015-03-09 13:10:00,86.35,86.35,86.33,86.33,1500.0,60.847,60.847,60.8329,60.8329,1500.0
2015-03-09 13:15:00,86.33,86.35,86.3,86.3,10500.0,60.8329,60.847,60.8118,60.8118,10500.0
2015-03-09 13:20:00,86.3,86.32,86.3,86.31,3200.0,60.8118,60.8259,60.8118,60.8189,3200.0
2015-03-09 13:25:00,86.31,86.33,86.3,86.33,1800.0,60.8189,60.8329,60.8118,60.8329,1800.0
2015-03-09 13:30:00,86.34,86.34,86.3,86.33,1400.0,60.84,60.84,60.8118,60.8329,1400.0
2015-03-09 13:35:00,86.33,86.36,86.31,86.34,1000.0,60.8329,60.8541,60.8189,60.84,1000.0
2015-03-09 13:40:00,86.34,86.39,86.31,86.39,4300.0,60.84,60.8752,60.8189,60.8752,4300.0
2015-03-09 13:45:00,86.34,86.36,86.32,86.36,2300.0,60.84,60.8541,60.8259,60.8541,2300.0
2015-03-09 13:50:00,86.34,86.37,86.32,86.37,1700.0,60.84,60.8611,60.8259,60.8611,1700.0
2015-03-09 13:55:00,86.35,86.37,86.33,86.33,3900.0,60.847,60.8611,60.8329,60.8329,3900.0
2015-03-09 14:00:00,86.35,86.36,86.33,86.35,3900.0,60.847,60.8541,60.8329,60.847,3900.0
2015-03-09 14:05:00,86.35,86.38,86.32,86.35,2300.0,60.847,60.8682,60.8259,60.847,2300.0
2015-03-09 14:10:00,86.33,86.38,86.33,86.37,2100.0,60.8329,60.8682,60.8329,60.8611,2100.0
2015-03-09 14:15:00,86.38,86.39,86.35,86.38,110200.0,60.8682,60.8752,60.847,60.8682,110200.0
2015-03-09 14:20:00,86.35,86.36,86.33,86.35,2100.0,60.847,60.8541,60.8329,60.847,2100.0
2015-03-09 14:25:00,86.38,86.38,86.32,86.35,6800.0,60.8682,60.8682,60.8259,60.847,6800.0
2015-03-09 14:30:00,86.36,86.37,86.33,86.34,1600.0,60.8541,60.8611,60.8329,60.84,1600.0
2015-03-09 14:35:00,86.35,86.38,86.34,86.37,8300.0,60.847,60.8682,60.84,60.8611,8300.0
2015-03-09 14:40:00,86.37,86.38,86.35,86.37,5400.0,60.8611,60.8682,60.847,60.8611,5400.0
2015-03-09 14:45:00,86.37,86.37,86.33,86.34,2900.0,60.8611,60.8611,60.8329,60.84,2900.0
2015-03-09 14:50:00,86.37,86.37,86.3,86.34,2600.0,60.8611,60.8611,60.8118,60.84,2600.0
2015-03-09 14:55:00,86.34,86.35,86.33,86.33,5500.0,60.84,60.847,60.8329,60.8329,5500.0
2015-03-09 15:00:00,86.34,86.35,86.34,86.34,2400.0,60.84,60.847,60.84,60.84,2400.0
2015-03-09 15:05:00,86.34,86.34,86.33,86.33,1000.0,60.84,60.84,60.8329,60.8329,1000.0
2015-03-09 15:10:00,86.33,86.35,86.32,86.32,1700.0,60.8329,60.847,60.8259,60.8259,1700.0
2015-03-09 15:15:00,86.33,86.33,86.32,86.33,900.0,60.8329,60.8329,60.8259,60.8329,900.0
2015-03-09 15:20:00,86.34,86.36,86.32,86.36,1600.0,60.84,60.8541,60.8259,60.8541,1600.0
2015-03-09 15:25:00,86.36,86.39,86.33,86.36,5100.0,60.8541,60.8752,60.8329,60.8541,5100.0
2015-03-09 15:30:00,86.35,86.39,86.35,86.36,4600.0,60.847,60.8752,60.847,60.8541,4600.0
2015-03-09 15:35:00,86.36,86.37,86.34,86.35,1900.0,60.8541,60.8611,60.84,60.847,1900.0
2015-03-09 15:40:00,86.35,86.38,86.33,86.37,3200.0,60.847,60.8682,60.8329,60.8611,3200.0
2015-03-09 15:45:00,86.37,86.41,86.33,86.4,5800.0,60.8611,60.8893,60.8329,60.8823,5800.0
2015-03-09 15:50:00,86.38,86.41,86.33,86.34,3300.0,60.8682,60.8893,60.8329,60.84,3300.0
2015-03-09 15:55:00,86.34,86.42,86.33,86.42,12500.0,60.84,60.8964,60.8329,60.8964,12500.0
2015-03-10 09:30:00,86.75,86.9,86.65,86.69,13500.0,61.1289,61.2346,61.0584,61.0866,13500.0
2015-03-10 09:35:00,86.71,86.84,86.68,86.83,2700.0,61.1007,61.1923,61.0796,61.1853,2700.0
2015-03-10 09:40:00,86.84,86.87,86.76,86.87,500.0,61.1923,61.2135,61.136,61.2135,500.0
2015-03-10 09:45:00,86.84,86.89,86.71,86.72,1000.0,61.1923,61.2276,61.1007,61.1078,1000.0
2015-03-10 09:50:00,86.7,86.86,86.7,86.71,1300.0,61.0937,61.2064,61.0937,61.1007,1300.0
2015-03-10 09:55:00,86.78,86.78,86.7,86.7,900.0,61.15,61.15,61.0937,61.0937,900.0
2015-03-10 10:00:00,86.72,86.72,86.67,86.67,300.0,61.1078,61.1078,61.0725,61.0725,300.0
2015-03-10 10:05:00,86.66,86.69,86.66,86.66,500.0,61.0655,61.0866,61.0655,61.0655,500.0
2015-03-10 10:10:00,86.69,86.72,86.68,86.7,3100.0,61.0866,61.1078,61.0796,61.0937,3100.0
2015-03-10 10:15:00,86.7,86.7,86.66,86.67,14300.0,61.0937,61.0937,61.0655,61.0725,14300.0
2015-03-10 10:20:00,86.67,86.69,86.66,86.69,11000.0,61.0725,61.0866,61.0655,61.0866,11000.0
2015-03-10 10:25:00,86.69,86.71,86.66,86.66,3200.0,61.0866,61.1007,61.0655,61.0655,3200.0
2015-03-10 10:30:00,86.69,86.69,86.68,86.69,100.0,61.0866,61.0866,61.0796,61.0866,100.0
2015-03-10 10:35:00,86.66,86.69,86.66,86.68,500.0,61.0655,61.0866,61.0655,61.0796,500.0
2015-03-10 10:40:00,86.69,86.69,86.67,86.67,700.0,61.0866,61.0866,61.0725,61.0725,700.0
2015-03-10 10:45:00,86.69,86.7,86.68,86.7,7500.0,61.0866,61.0937,61.0796,61.0937,7500.0
2015-03-10 10:50:00,86.69,86.7,86.67,86.69,1700.0,61.0866,61.0937,61.0725,61.0866,1700.0
2015-03-10 10:55:00,86.67,86.7,86.67,86.7,1600.0,61.0725,61.0937,61.0725,61.0937,1600.0
2015-03-10 11:00:00,86.67,86.68,86.63,86.64,48100.0,61.0725,61.0796,61.0443,61.0514,48100.0
2015-03-10 11:05:00,86.64,86.64,86.57,86.58,3300.0,61.0514,61.0514,61.0021,61.0091,3300.0
2015-03-10 11:10:00,86.59,86.63,86.56,86.59,10900.0,61.0162,61.0443,60.995,61.0162,10900.0
2015-03-10 11:15:00,86.59,86.62,86.51,86.56,5900.0,61.0162,61.0373,60.9598,60.995,5900.0
2015-03-10 11:20:00,86.58,86.6,86.56,86.58,1400.0,61.0091,61.0232,60.995,61.0091,1400.0
2015-03-10 11:25:00,86.57,86.57,86.53,86.54,6200.0,61.0021,61.0021,60.9739,60.9809,6200.0
2015-03-10 11:30:00,86.54,86.64,86.53,86.62,13500.0,60.9809,61.0514,60.9739,61.0373,13500.0
2015-03-10 11:35:00,86.65,86.65,86.58,86.59,900.0,61.0584,61.0584,61.0091,61.0162,900.0
2015-03-10 11:40:00,86.56,86.57,86.55,86.57,2400.0,60.995,61.0021,60.988,61.0021,2400.0
2015-03-10 11:45:00,86.61,86.74,86.57,86.73,3600.0,61.0303,61.1219,61.0021,61.1148,3600.0
2015-03-10 11:50:00,86.63,86.66,86.61,86.61,2300.0,61.0443,61.0655,61.0303,61.0303,2300.0
2015-03-10 11:55:00,86.6,86.62,86.59,86.6,400.0,61.0232,61.0373,61.0162,61.0232,400.0
2015-03-10 12:00:00,86.62,86.62,86.61,86.62,300.0,61.0373,61.0373,61.0303,61.0373,300.0
2015-03-10 12:05:00,86.58,86.61,86.56,86.56,900.0,61.0091,61.0303,60.995,60.995,900.0
2015-03-10 12:10:00,86.53,86.53,86.53,86.53,100.0,60.9739,60.9739,60.9739,60.9739,100.0
2015-03-10 12:15:00,86.54,86.69,86.53,86.66,3700.0,60.9809,61.0866,60.9739,61.0655,3700.0
2015-03-10 12:20:00,86.62,86.64,86.61,86.64,2700.0,61.0373,61.0514,61.0303,61.0514,2700.0
2015-03-10 12:25:00,86.63,86.63,86.62,86.63,200.0,61.0443,61.0443,61.0373,61.0443,200.0
2015-03-10 12:30:00,86.6,86.61,86.59,86.59,300.0,61.0232,61.0303,61.0162,61.0162,300.0
2015-03-10 12:35:00,86.61,86.62,86.61,86.61,200.0,61.0303,61.0373,61.0303,61.0303,200.0
2015-03-10 12:40:00,86.59,86.61,86.54,86.57,1900.0,61.0162,61.0303,60.9809,61.0021,1900.0
2015-03-10 12:45:00,86.59,86.6,86.52,86.58,2900.0,61.0162,61.0232,60.9668,61.0091,2900.0
2015-03-10 12:50:00,86.58,86.58,86.52,86.55,1000.0,61.0091,61.0091,60.9668,60.988,1000.0
2015-03-10 12:55:00,86.54,86.56,86.53,86.54,800.0,60.9809,60.995,60.9739,60.9809,800.0
2015-03-10 13:00:00,86.53,86.57,86.53,86.55,2200.0,60.9739,61.0021,60.9739,60.988,2200.0
2015-03-10 13:05:00,86.57,86.65,86.55,86.62,3700.0,61.0021,61.0584,60.988,61.0373,3700.0
2015-03-10 13:10:00,86.59,86.65,86.59,86.63,4700.0,61.0162,61.0584,61.0162,61.0443,4700.0
2015-03-10 13:15:00,86.65,86.65,86.62,86.65,1600.0,61.0584,61.0584,61.0373,61.0584,1600.0
2015-03-10 13:20:00,86.62,86.64,86.56,86.59,1900.0,61.0373,61.0514,60.995,61.0162,1900.0
2015-03-10 13:25:00,86.56,86.59,86.56,86.58,1400.0,60.995,61.0162,60.995,61.0091,1400.0
2015-03-10 13:30:00,86.59,86.59,86.57,86.57,1000.0,61.0162,61.0162,61.0021,61.0021,1000.0
2015-03-10 13:35:00,86.58,86.64,86.57,86.64,5800.0,61.0091,61.0514,61.0021,61.0514,5800.0
2015-03-10 13:40:00,86.61,86.62,86.6,86.61,800.0,61.0303,61.0373,61.0232,61.0303,800.0
2015-03-10 13:45:00,86.64,86.64,86.6,86.64,1600.0,61.0514,61.0514,61.0232,61.0514,1600.0
2015-03-10 13:50:00,86.63,86.64,86.63,86.63,300.0,61.0443,61.0514,61.0443,61.0443,300.0
2015-03-10 13:55:00,86.63,86.63,86.63,86.63,0.0,61.0443,61.0443,61.0443,61.0443,0.0
2015-03-10 14:00:00,86.63,86.63,86.58,86.58,1600.0,61.0443,61.0443,61.0091,61.0091,1600.0
2015-03-10 14:05:00,86.61,86.63,86.57,86.63,4100.0,61.0303,61.0443,61.0021,61.0443,4100.0
2015-03-10 14:10:00,86.58,86.62,86.58,86.61,1800.0,61.0091,61.0373,61.0091,61.0303,1800.0
2015-03-10 14:15:00,86.58,86.58,86.57,86.58,300.0,61.0091,61.0091,61.0021,61.0091,300.0
2015-03-10 14:20:00,86.57,86.61,86.57,86.6,5000.0,61.0021,61.0303,61.0021,61.0232,5000.0
2015-03-10 14:25:00,86.61,86.61,86.58,86.6,8800.0,61.0303,61.0303,61.0091,61.0232,8800.0
2015-03-10 14:30:00,86.6,86.6,86.59,86.59,1700.0,61.0232,61.0232,61.0162,61.0162,1700.0
2015-03-10 14:35:00,86.58,86.6,86.55,86.6,3200.0,61.0091,61.0232,60.988,61.0232,3200.0
2015-03-10 14:40:00,86.6,86.6,86.55,86.58,2700.0,61.0232,61.0232,60.988,61.0091,2700.0
2015-03-10 14:45:00,86.59,86.59,86.56,86.57,900.0,61.0162,61.0162,60.995,61.0021,900.0
2015-03-10 14:50:00,86.59,86.63,86.57,86.59,2400.0,61.0162,61.0443,61.0021,61.0162,2400.0
2015-03-10 14:55:00,86.63,86.64,86.59,86.59,2100.0,61.0443,61.0514,61.0162,61.0162,2100.0
2015-03-10 15:00:00,86.63,86.63,86.61,86.63,1300.0,61.0443,61.0443,61.0303,61.0443,1300.0
2015-03-10 15:05:00,86.61,86.61,86.58,86.6,2300.0,61.0303,61.0303,61.0091,61.0232,2300.0
2015-03-10 15:10:00,86.61,86.65,86.59,86.62,7400.0,61.0303,61.0584,61.0162,61.0373,7400.0
2015-03-10 15:15:00,86.63,86.64,86.61,86.62,3900.0,61.0443,61.0514,61.0303,61.0373,3900.0
2015-03-10 15:20:00,86.61,86.66,86.61,86.64,1000.0,61.0303,61.0655,61.0303,61.0514,1000.0
2015-03-10 15:25:00,86.61,86.65,86.57,86.57,2500.0,61.0303,61.0584,61.0021,61.0021,2500.0
2015-03-10 15:30:00,86.61,86.62,86.57,86.58,2500.0,61.0303,61.0373,61.0021,61.0091,2500.0
2015-03-10 15:35:00,86.58,86.62,86.55,86.55,2000.0,61.0091,61.0373,60.988,60.988,2000.0
2015-03-10 15:40:00,86.6,86.61,86.57,86.57,4500.0,61.0232,61.0303,61.0021,61.0021,4500.0
2015-03-10 15:45:00,86.58,86.61,86.56,86.6,27300.0,61.0091,61.0303,60.995,61.0232,27300.0
2015-03-10 15:50:00,86.6,86.61,86.57,86.6,3600.0,61.0232,61.0303,61.0021,61.0232,3600.0
2015-03-10 15:55:00,86.57,86.59,86.54,86.54,7100.0,61.0021,61.0162,60.9809,60.9809,7100.0
2015-03-11 09:30:00,86.59,86.63,86.53,86.59,16200.0,61.0162,61.0443,60.9739,61.0162,16200.0
2015-03-11 09:35:00,86.56,86.62,86.55,86.57,10100.0,60.995,61.0373,60.988,61.0021,10100.0
2015-03-11 09:40:00,86.52,86.58,86.51,86.54,3500.0,60.9668,61.0091,60.9598,60.9809,3500.0
2015-03-11 09:45:00,86.58,86.61,86.58,86.6,600.0,61.0091,61.0303,61.0091,61.0232,600.0
2015-03-11 09:50:00,86.58,86.59,86.54,86.59,500.0,61.0091,61.0162,60.9809,61.0162,500.0
2015-03-11 09:55:00,86.58,86.63,86.58,86.6,700.0,61.0091,61.0443,61.0091,61.0232,700.0
2015-03-11 10:00:00,86.56,86.57,86.56,86.56,100.0,60.995,61.0021,60.995,60.995,100.0
2015-03-11 10:05:00,86.63,86.63,86.62,86.63,100.0,61.0443,61.0443,61.0373,61.0443,100.0
2015-03-11 10:10:00,86.61,86.63,86.6,86.62,1300.0,61.0303,61.0443,61.0232,61.0373,1300.0
2015-03-11 10:15:00,86.62,86.62,86.62,86.62,200.0,61.0373,61.0373,61.0373,61.0373,200.0
2015-03-11 10:20:00,86.58,86.62,86.56,86.57,700.0,61.0091,61.0373,60.995,61.0021,700.0
2015-03-11 10:25:00,86.59,86.62,86.57,86.62,900.0,61.0162,61.0373,61.0021,61.0373,900.0
2015-03-11 10:30:00,86.54,86.59,86.53,86.53,1400.0,60.9809,61.0162,60.9739,60.9739,1400.0
2015-03-11 10:35:00,86.53,86.53,86.53,86.53,0.0,60.9739,60.9739,60.9739,60.9739,0.0
2015-03-11 10:40:00,86.62,86.63,86.58,86.61,1100.0,61.0373,61.0443,61.0091,61.0303,1100.0
2015-03-11 10:45:00,86.61,86.71,86.58,86.71,3500.0,61.0303,61.1007,61.0091,61.1007,3500.0
2015-03-11 10:50:00,86.63,86.67,86.61,86.61,700.0,61.0443,61.0725,61.0303,61.0303,700.0
2015-03-11 10:55:00,86.68,86.73,86.59,86.59,500.0,61.0796,61.1148,61.0162,61.0162,500.0
2015-03-11 11:00:00,86.72,86.72,86.58,86.58,2800.0,61.1078,61.1078,61.0091,61.0091,2800.0
2015-03-11 11:05:00,86.64,86.66,86.54,86.54,13700.0,61.0514,61.0655,60.9809,60.9809,13700.0
2015-03-11 11:10:00,86.58,86.68,86.53,86.58,17300.0,61.0091,61.0796,60.9739,61.0091,17300.0
2015-03-11 11:15:00,86.63,86.68,86.56,86.57,10900.0,61.0443,61.0796,60.995,61.0021,10900.0
2015-03-11 11:20:00,86.56,86.56,86.55,86.56,200.0,60.995,60.995,60.988,60.995,200.0
2015-03-11 11:25:00,86.59,86.64,86.55,86.55,1900.0,61.0162,61.0514,60.988,60.988,1900.0
2015-03-11 11:30:00,86.58,86.63,86.56,86.63,1900.0,61.0091,61.0443,60.995,61.0443,1900.0
2015-03-11 11:35:00,86.54,86.61,86.53,86.6,1100.0,60.9809,61.0303,60.9739,61.0232,1100.0
2015-03-11 11:40:00,86.62,86.66,86.6,86.66,400.0,61.0373,61.0655,61.0232,61.0655,400.0
2015-03-11 11:45:00,86.61,86.66,86.61,86.65,3000.0,61.0303,61.0655,61.0303,61.0584,3000.0
2015-03-11 11:50:00,86.6,86.63,86.56,86.56,5800.0,61.0232,61.0443,60.995,60.995,5800.0
2015-03-11 11:55:00,86.56,86.65,86.56,86.61,1000.0,60.995,61.0584,60.995,61.0303,1000.0
2015-03-11 12:00:00,86.56,86.65,86.56,86.65,800.0,60.995,61.0584,60.995,61.0584,800.0
2015-03-11 12:05:00,86.63,86.65,86.62,86.64,400.0,61.0443,61.0584,61.0373,61.0514,400.0
2015-03-11 12:10:00,86.58,86.58,86.58,86.58,100.0,61.0091,61.0091,61.0091,61.0091,100.0
2015-03-11 12:15:00,86.55,86.65,86.55,86.65,600.0,60.988,61.0584,60.988,61.0584,600.0
2015-03-11 12:20:00,86.59,86.64,86.58,86.62,700.0,61.0162,61.0514,61.0091,61.0373,700.0
2015-03-11 12:25:00,86.68,86.68,86.55,86.57,1600.0,61.0796,61.0796,60.988,61.0021,1600.0
2015-03-11 12:30:00,86.57,86.57,86.57,86.57,100.0,61.0021,61.0021,61.0021,61.0021,100.0
2015-03-11 12:35:00,86.66,86.66,86.6,86.61,1700.0,61.0655,61.0655,61.0232,61.0303,1700.0
2015-03-11 12:40:00,86.58,86.59,86.58,86.58,200.0,61.0091,61.0162,61.0091,61.0091,200.0
2015-03-11 12:45:00,86.57,86.58,86.57,86.58,500.0,61.0021,61.0091,61.0021,61.0091,500.0
2015-03-11 12:50:00,86.62,86.63,86.56,86.56,1300.0,61.0373,61.0443,60.995,60.995,1300.0
2015-03-11 12:55:00,86.56,86.61,86.56,86.61,1600.0,60.995,61.0303,60.995,61.0303,1600.0
2015-03-11 13:00:00,86.6,86.62,86.57,86.62,2400.0,61.0232,61.0373,61.0021,61.0373,2400.0
2015-03-11 13:05:00,86.57,86.65,86.57,86.61,700.0,61.0021,61.0584,61.0021,61.0303,700.0
2015-03-11 13:10:00,86.64,86.65,86.59,86.64,1400.0,61.0514,61.0584,61.0162,61.0514,1400.0
2015-03-11 13:15:00,86.63,86.73,86.63,86.73,400.0,61.0443,61.1148,61.0443,61.1148,400.0
2015-03-11 13:20:00,86.63,86.7,86.63,86.68,500.0,61.0443,61.0937,61.0443,61.0796,500.0
2015-03-11 13:25:00,86.74,86.74,86.64,86.64,400.0,61.1219,61.1219,61.0514,61.0514,400.0
2015-03-11 13:30:00,86.74,86.74,86.7,86.71,1400.0,61.1219,61.1219,61.0937,61.1007,1400.0
2015-03-11 13:35:00,86.74,86.77,86.63,86.72,3500.0,61.1219,61.143,61.0443,61.1078,3500.0
2015-03-11 13:40:00,86.75,86.79,86.64,86.76,3700.0,61.1289,61.1571,61.0514,61.136,3700.0
2015-03-11 13:45:00,86.78,86.78,86.7,86.77,900.0,61.15,61.15,61.0937,61.143,900.0
2015-03-11 13:50:00,86.74,86.77,86.74,86.75,800.0,61.1219,61.143,61.1219,61.1289,800.0
2015-03-11 13:55:00,86.77,86.77,86.71,86.73,600.0,61.143,61.143,61.1007,61.1148,600.0
2015-03-11 14:00:00,86.76,86.76,86.71,86.71,900.0,61.136,61.136,61.1007,61.1007,900.0
2015-03-11 14:05:00,86.74,86.77,86.71,86.71,1400.0,61.1219,61.143,61.1007,61.1007,1400.0
2015-03-11 14:10:00,86.77,86.79,86.74,86.77,5400.0,61.143,61.1571,61.1219,61.143,5400.0
2015-03-11 14:15:00,86.79,86.79,86.78,86.79,700.0,61.1571,61.1571,61.15,61.1571,700.0
2015-03-11 14:20:00,86.79,86.79,86.76,86.76,1600.0,61.1571,61.1571,61.136,61.136,1600.0
2015-03-11 14:25:00,86.77,86.8,86.74,86.77,6100.0,61.143,61.1641,61.1219,61.143,6100.0
2015-03-11 14:30:00,86.78,86.8,86.7,86.7,6600.0,61.15,61.1641,61.0937,61.0937,6600.0
2015-03-11 14:35:00,86.81,86.81,86.74,86.77,3500.0,61.1712,61.1712,61.1219,61.143,3500.0
2015-03-11 14:40:00,86.78,86.79,86.71,86.71,1200.0,61.15,61.1571,61.1007,61.1007,1200.0
2015-03-11 14:45:00,86.71,86.81,86.71,86.76,600.0,61.1007,61.1712,61.1007,61.136,600.0
2015-03-11 14:50:00,86.8,86.81,86.76,86.81,2100.0,61.1641,61.1712,61.136,61.1712,2100.0
2015-03-11 14:55:00,86.78,86.81,86.73,86.81,1200.0,61.15,61.1712,61.1148,61.1712,1200.0
2015-03-11 15:00:00,86.78,86.8,86.74,86.74,2200.0,61.15,61.1641,61.1219,61.1219,2200.0
2015-03-11 15:05:00,86.76,86.76,86.75,86.76,100.0,61.136,61.136,61.1289,61.136,100.0
2015-03-11 15:10:00,86.74,86.77,86.74,86.77,300.0,61.1219,61.143,61.1219,61.143,300.0
2015-03-11 15:15:00,86.76,86.84,86.75,86.82,2800.0,61.136,61.1923,61.1289,61.1782,2800.0
2015-03-11 15:20:00,86.7,86.8,86.7,86.8,1600.0,61.0937,61.1641,61.0937,61.1641,1600.0
2015-03-11 15:25:00,86.75,86.77,86.74,86.77,600.0,61.1289,61.143,61.1219,61.143,600.0
2015-03-11 15:30:00,86.75,86.8,86.7,86.8,3400.0,61.1289,61.1641,61.0937,61.1641,3400.0
2015-03-11 15:35:00,86.8,86.8,86.71,86.71,200.0,61.1641,61.1641,61.1007,61.1007,200.0
2015-03-11 15:40:00,86.71,86.82,86.7,86.76,4500.0,61.1007,61.1782,61.0937,61.136,4500.0
2015-03-11 15:45:00,86.77,86.83,86.73,86.75,3400.0,61.143,61.1853,61.1148,61.1289,3400.0
2015-03-11 15:50:00,86.78,86.83,86.75,86.76,900.0,61.15,61.1853,61.1289,61.136,900.0
2015-03-11 15:55:00,86.75,86.83,86.65,86.66,3700.0,61.1289,61.1853,61.0584,61.0655,3700.0
2015-03-12 09:30:00,86.94,87.12,86.84,86.91,20200.0,61.2628,61.3896,61.1923,61.2416,20200.0
2015-03-12 09:35:00,86.85,86.91,86.84,86.86,800.0,61.1994,61.2416,61.1923,61.2064,800.0
2015-03-12 09:40:00,86.86,86.94,86.86,86.94,300.0,61.2064,61.2628,61.2064,61.2628,300.0
2015-03-12 09:45:00,86.97,86.97,86.88,86.97,300.0,61.2839,61.2839,61.2205,61.2839,300.0
2015-03-12 09:50:00,86.88,86.95,86.86,86.92,3500.0,61.2205,61.2698,61.2064,61.2487,3500.0
2015-03-12 09:55:00,86.89,86.93,86.88,86.88,900.0,61.2276,61.2557,61.2205,61.2205,900.0
2015-03-12 10:00:00,86.88,86.93,86.85,86.86,1000.0,61.2205,61.2557,61.1994,61.2064,1000.0
2015-03-12 10:05:00,86.89,86.91,86.86,86.9,7500.0,61.2276,61.2416,61.2064,61.2346,7500.0
2015-03-12 10:10:00,86.88,86.88,86.85,86.88,2100.0,61.2205,61.2205,61.1994,61.2205,2100.0
2015-03-12 10:15:00,86.88,86.94,86.84,86.89,31500.0,61.2205,61.2628,61.1923,61.2276,31500.0
2015-03-12 10:20:00,86.83,86.89,86.8,86.82,8900.0,61.1853,61.2276,61.1641,61.1782,8900.0
2015-03-12 10:25:00,86.88,86.9,86.81,86.83,18900.0,61.2205,61.2346,61.1712,61.1853,18900.0
2015-03-12 10:30:00,86.93,86.93,86.84,86.85,16700.0,61.2557,61.2557,61.1923,61.1994,16700.0
2015-03-12 10:35:00,86.85,86.89,86.82,86.83,7100.0,61.1994,61.2276,61.1782,61.1853,7100.0
2015-03-12 10:40:00,86.83,86.84,86.81,86.82,5400.0,61.1853,61.1923,61.1712,61.1782,5400.0
2015-03-12 10:45:00,86.83,86.85,86.79,86.84,8700.0,61.1853,61.1994,61.1571,61.1923,8700.0
2015-03-12 10:50:00,86.84,86.9,86.84,86.9,10100.0,61.1923,61.2346,61.1923,61.2346,10100.0
2015-03-12 10:55:00,86.84,86.84,86.84,86.84,300.0,61.1923,61.1923,61.1923,61.1923,300.0
2015-03-12 11:00:00,86.85,86.89,86.85,86.89,900.0,61.1994,61.2276,61.1994,61.2276,900.0
2015-03-12 11:05:00,86.89,86.89,86.83,86.84,2600.0,61.2276,61.2276,61.1853,61.1923,2600.0
2015-03-12 11:10:00,86.85,86.87,86.84,86.84,2500.0,61.1994,61.2135,61.1923,61.1923,2500.0
2015-03-12 11:15:00,86.86,86.86,86.84,86.84,6300.0,61.2064,61.2064,61.1923,61.1923,6300.0
2015-03-12 11:20:00,86.86,86.89,86.84,86.85,14900.0,61.2064,61.2276,61.1923,61.1994,14900.0
2015-03-12 11:25:00,86.87,86.87,86.82,86.82,5300.0,61.2135,61.2135,61.1782,61.1782,5300.0
2015-03-12 11:30:00,86.81,86.86,86.8,86.85,11200.0,61.1712,61.2064,61.1641,61.1994,11200.0
2015-03-12 11:35:00,86.8,86.8,86.75,86.75,4000.0,61.1641,61.1641,61.1289,61.1289,4000.0
2015-03-12 11:40:00,86.78,86.8,86.76,86.8,1900.0,61.15,61.1641,61.136,61.1641,1900.0
2015-03-12 11:45:00,86.82,86.83,86.77,86.8,3400.0,61.1782,61.1853,61.143,61.1641,3400.0
2015-03-12 11:50:00,86.78,86.81,86.76,86.76,4900.0,61.15,61.1712,61.136,61.136,4900.0
2015-03-12 11:55:00,86.8,86.8,86.75,86.8,5500.0,61.1641,61.1641,61.1289,61.1641,5500.0
2015-03-12 12:00:00,86.8,86.8,86.79,86.8,800.0,61.1641,61.1641,61.1571,61.1641,800.0
2015-03-12 12:05:00,86.78,86.86,86.78,86.79,5500.0,61.15,61.2064,61.15,61.1571,5500.0
2015-03-12 12:10:00,86.86,86.86,86.75,86.81,3400.0,61.2064,61.2064,61.1289,61.1712,3400.0
2015-03-12 12:15:00,86.83,86.83,86.75,86.77,2000.0,61.1853,61.1853,61.1289,61.143,2000.0
2015-03-12 12:20:00,86.78,86.79,86.76,86.76,1200.0,61.15,61.1571,61.136,61.136,1200.0
2015-03-12 12:25:00,86.78,86.79,86.76,86.76,1300.0,61.15,61.1571,61.136,61.136,1300.0
2015-03-12 12:30:00,86.83,86.83,86.75,86.81,1400.0,61.1853,61.1853,61.1289,61.1712,1400.0
2015-03-12 12:35:00,86.74,86.75,86.74,86.75,2400.0,61.1219,61.1289,61.1219,61.1289,2400.0
2015-03-12 12:40:00,86.77,86.8,86.77,86.78,1100.0,61.143,61.1641,61.143,61.15,1100.0
2015-03-12 12:45:00,86.76,86.77,86.76,86.77,500.0,61.136,61.143,61.136,61.143,500.0
2015-03-12 12:50:00,86.77,86.81,86.75,86.77,24600.0,61.143,61.1712,61.1289,61.143,24600.0
2015-03-12 12:55:00,86.76,86.85,86.76,86.78,19500.0,61.136,61.1994,61.136,61.15,19500.0
2015-03-12 13:00:00,86.73,86.81,86.73,86.8,1600.0,61.1148,61.1712,61.1148,61.1641,1600.0
2015-03-12 13:05:00,86.81,86.82,86.63,86.71,4400.0,61.1712,61.1782,61.0443,61.1007,4400.0
2015-03-12 13:10:00,86.68,86.68,86.62,86.63,2100.0,61.0796,61.0796,61.0373,61.0443,2100.0
2015-03-12 13:15:00,86.67,86.67,86.64,86.64,300.0,61.0725,61.0725,61.0514,61.0514,300.0
2015-03-12 13:20:00,86.65,86.66,86.58,86.6,3800.0,61.0584,61.0655,61.0091,61.0232,3800.0
2015-03-12 13:25:00,86.63,86.66,86.6,86.63,6900.0,61.0443,61.0655,61.0232,61.0443,6900.0
2015-03-12 13:30:00,86.64,86.7,86.59,86.64,8100.0,61.0514,61.0937,61.0162,61.0514,8100.0
2015-03-12 13:35:00,86.64,86.65,86.59,86.63,6200.0,61.0514,61.0584,61.0162,61.0443,6200.0
2015-03-12 13:40:00,86.66,86.69,86.64,86.65,4300.0,61.0655,61.0866,61.0514,61.0584,4300.0
2015-03-12 13:45:00,86.66,86.69,86.63,86.63,1000.0,61.0655,61.0866,61.0443,61.0443,1000.0
2015-03-12 13:50:00,86.64,86.64,86.63,86.63,400.0,61.0514,61.0514,61.0443,61.0443,400.0
2015-03-12 13:55:00,86.66,86.68,86.65,86.65,2400.0,61.0655,61.0796,61.0584,61.0584,2400.0
2015-03-12 14:00:00,86.64,86.67,86.63,86.67,1000.0,61.0514,61.0725,61.0443,61.0725,1000.0
2015-03-12 14:05:00,86.66,86.73,86.65,86.73,13800.0,61.0655,61.1148,61.0584,61.1148,13800.0
2015-03-12 14:10:00,86.72,86.74,86.7,86.74,1900.0,61.1078,61.1219,61.0937,61.1219,1900.0
2015-03-12 14:15:00,86.72,86.74,86.72,86.74,1900.0,61.1078,61.1219,61.1078,61.1219,1900.0
2015-03-12 14:20:00,86.76,86.76,86.71,86.72,3100.0,61.136,61.136,61.1007,61.1078,3100.0
2015-03-12 14:25:00,86.74,86.75,86.7,86.7,900.0,61.1219,61.1289,61.0937,61.0937,900.0
2015-03-12 14:30:00,86.75,86.82,86.73,86.8,2100.0,61.1289,61.1782,61.1148,61.1641,2100.0
2015-03-12 14:35:00,86.82,86.83,86.73,86.78,2600.0,61.1782,61.1853,61.1148,61.15,2600.0
2015-03-12 14:40:00,86.8,86.8,86.72,86.73,4300.0,61.1641,61.1641,61.1078,61.1148,4300.0
2015-03-12 14:45:00,86.72,86.75,86.7,86.73,5100.0,61.1078,61.1289,61.0937,61.1148,5100.0
2015-03-12 14:50:00,86.75,86.75,86.69,86.7,2000.0,61.1289,61.1289,61.0866,61.0937,2000.0
2015-03-12 14:55:00,86.71,86.73,86.7,86.73,2000.0,61.1007,61.1148,61.0937,61.1148,2000.0
2015-03-12 15:00:00,86.75,86.75,86.71,86.73,1800.0,61.1289,61.1289,61.1007,61.1148,1800.0
2015-03-12 15:05:00,86.73,86.74,86.7,86.7,1800.0,61.1148,61.1219,61.0937,61.0937,1800.0
2015-03-12 15:10:00,86.73,86.79,86.71,86.76,10800.0,61.1148,61.1571,61.1007,61.136,10800.0
2015-03-12 15:15:00,86.76,86.81,86.72,86.73,8300.0,61.136,61.1712,61.1078,61.1148,8300.0
2015-03-12 15:20:00,86.71,86.78,86.7,86.74,15400.0,61.1007,61.15,61.0937,61.1219,15400.0
2015-03-12 15:25:00,86.75,86.77,86.73,86.76,11200.0,61.1289,61.143,61.1148,61.136,11200.0
2015-03-12 15:30:00,86.75,86.76,86.7,86.73,7000.0,61.1289,61.136,61.0937,61.1148,7000.0
2015-03-12 15:35:00,86.7,86.71,86.67,86.68,10400.0,61.0937,61.1007,61.0725,61.0796,10400.0
2015-03-12 15:40:00,86.68,86.71,86.61,86.65,3900.0,61.0796,61.1007,61.0303,61.0584,3900.0
2015-03-12 15:45:00,86.66,86.69,86.62,86.66,9100.0,61.0655,61.0866,61.0373,61.0655,9100.0
2015-03-12 15:50:00,86.68,86.75,86.65,86.66,18400.0,61.0796,61.1289,61.0584,61.0655,18400.0
2015-03-12 15:55:00,86.66,86.73,86.65,86.72,6000.0,61.0655,61.1148,61.0584,61.1078,6000.0
2015-03-13 09:30:00,86.56,86.7,86.5,86.52,9400.0,60.995,61.0937,60.9527,60.9668,9400.0
2015-03-13 09:35:00,86.64,86.64,86.64,86.64,100.0,61.0514,61.0514,61.0514,61.0514,100.0
2015-03-13 09:40:00,86.64,86.64,86.51,86.51,800.0,61.0514,61.0514,60.9598,60.9598,800.0
2015-03-13 09:45:00,86.57,86.58,86.57,86.57,400.0,61.0021,61.0091,61.0021,61.0021,400.0
2015-03-13 09:50:00,86.53,86.53,86.52,86.53,100.0,60.9739,60.9739,60.9668,60.9739,100.0
2015-03-13 09:55:00,86.55,86.55,86.51,86.51,18100.0,60.988,60.988,60.9598,60.9598,18100.0
2015-03-13 10:00:00,86.56,86.56,86.54,86.56,1000.0,60.995,60.995,60.9809,60.995,1000.0
2015-03-13 10:05:00,86.55,86.58,86.54,86.55,2900.0,60.988,61.0091,60.9809,60.988,2900.0
2015-03-13 10:10:00,86.56,86.58,86.55,86.55,1400.0,60.995,61.0091,60.988,60.988,1400.0
2015-03-13 10:15:00,86.56,86.57,86.55,86.57,1600.0,60.995,61.0021,60.988,61.0021,1600.0
2015-03-13 10:20:00,86.59,86.6,86.58,86.59,800.0,61.0162,61.0232,61.0091,61.0162,800.0
2015-03-13 10:25:00,86.62,86.64,86.61,86.63,3000.0,61.0373,61.0514,61.0303,61.0443,3000.0
2015-03-13 10:30:00,86.63,86.65,86.59,86.64,3900.0,61.0443,61.0584,61.0162,61.0514,3900.0
2015-03-13 10:35:00,86.66,86.68,86.66,86.68,500.0,61.0655,61.0796,61.0655,61.0796,500.0
2015-03-13 10:40:00,86.63,86.66,86.6,86.61,3800.0,61.0443,61.0655,61.0232,61.0303,3800.0
2015-03-13 10:45:00,86.66,86.69,86.65,86.67,400.0,61.0655,61.0866,61.0584,61.0725,400.0
2015-03-13 10:50:00,86.67,86.68,86.62,86.62,1600.0,61.0725,61.0796,61.0373,61.0373,1600.0
2015-03-13 10:55:00,86.64,86.68,86.62,86.68,2900.0,61.0514,61.0796,61.0373,61.0796,2900.0
2015-03-13 11:00:00,86.65,86.71,86.64,86.69,4300.0,61.0584,61.1007,61.0514,61.0866,4300.0
2015-03-13 11:05:00,86.67,86.68,86.64,86.64,800.0,61.0725,61.0796,61.0514,61.0514,800.0
2015-03-13 11:10:00,86.67,86.67,86.62,86.62,2800.0,61.0725,61.0725,61.0373,61.0373,2800.0
2015-03-13 11:15:00,86.63,86.67,86.59,86.67,2600.0,61.0443,61.0725,61.0162,61.0725,2600.0
2015-03-13 11:20:00,86.62,86.65,86.58,86.58,1900.0,61.0373,61.0584,61.0091,61.0091,1900.0
2015-03-13 11:25:00,86.66,86.66,86.6,86.66,3600.0,61.0655,61.0655,61.0232,61.0655,3600.0
2015-03-13 11:30:00,86.64,86.68,86.64,86.68,800.0,61.0514,61.0796,61.0514,61.0796,800.0
2015-03-13 11:35:00,86.7,86.7,86.7,86.7,100.0,61.0937,61.0937,61.0937,61.0937,100.0
2015-03-13 11:40:00,86.65,86.7,86.62,86.69,500.0,61.0584,61.0937,61.0373,61.0866,500.0
2015-03-13 11:45:00,86.66,86.69,86.64,86.64,600.0,61.0655,61.0866,61.0514,61.0514,600.0
2015-03-13 11:50:00,86.74,86.74,86.69,86.7,3800.0,61.1219,61.1219,61.0866,61.0937,3800.0
2015-03-13 11:55:00,86.73,86.74,86.68,86.71,1800.0,61.1148,61.1219,61.0796,61.1007,1800.0
2015-03-13 12:00:00,86.74,86.74,86.61,86.69,11700.0,61.1219,61.1219,61.0303,61.0866,11700.0
2015-03-13 12:05:00,86.68,86.7,86.67,86.67,2200.0,61.0796,61.0937,61.0725,61.0725,2200.0
2015-03-13 12:10:00,86.67,86.7,86.67,86.68,3600.0,61.0725,61.0937,61.0725,61.0796,3600.0
2015-03-13 12:15:00,86.66,86.68,86.64,86.66,4700.0,61.0655,61.0796,61.0514,61.0655,4700.0
2015-03-13 12:20:00,86.68,86.68,86.63,86.63,900.0,61.0796,61.0796,61.0443,61.0443,900.0
2015-03-13 12:25:00,86.63,86.67,86.63,86.63,500.0,61.0443,61.0725,61.0443,61.0443,500.0
2015-03-13 12:30:00,86.66,86.66,86.63,86.63,1000.0,61.0655,61.0655,61.0443,61.0443,1000.0
2015-03-13 12:35:00,86.65,86.67,86.64,86.64,4300.0,61.0584,61.0725,61.0514,61.0514,4300.0
2015-03-13 12:40:00,86.67,86.67,86.65,86.67,3900.0,61.0725,61.0725,61.0584,61.0725,3900.0
2015-03-13 12:45:00,86.67,86.68,86.66,86.66,500.0,61.0725,61.0796,61.0655,61.0655,500.0
2015-03-13 12:50:00,86.66,86.66,86.6,86.6,700.0,61.0655,61.0655,61.0232,61.0232,700.0
2015-03-13 12:55:00,86.66,86.66,86.66,86.66,100.0,61.0655,61.0655,61.0655,61.0655,100.0
2015-03-13 13:00:00,86.64,86.65,86.64,86.65,200.0,61.0514,61.0584,61.0514,61.0584,200.0
2015-03-13 13:05:00,86.65,86.65,86.61,86.61,1400.0,61.0584,61.0584,61.0303,61.0303,1400.0
2015-03-13 13:10:00,86.65,86.68,86.61,86.67,3500.0,61.0584,61.0796,61.0303,61.0725,3500.0
2015-03-13 13:15:00,86.67,86.67,86.64,86.64,2700.0,61.0725,61.0725,61.0514,61.0514,2700.0
2015-03-13 13:20:00,86.63,86.67,86.61,86.63,5900.0,61.0443,61.0725,61.0303,61.0443,5900.0
2015-03-13 13:25:00,86.63,86.68,86.63,86.68,8200.0,61.0443,61.0796,61.0443,61.0796,8200.0
2015-03-13 13:30:00,86.66,86.68,86.66,86.68,1900.0,61.0655,61.0796,61.0655,61.0796,1900.0
2015-03-13 13:35:00,86.69,86.7,86.68,86.7,3900.0,61.0866,61.0937,61.0796,61.0937,3900.0
2015-03-13 13:40:00,86.7,86.7,86.68,86.69,6500.0,61.0937,61.0937,61.0796,61.0866,6500.0
2015-03-13 13:45:00,86.7,86.7,86.63,86.67,21400.0,61.0937,61.0937,61.0443,61.0725,21400.0
2015-03-13 13:50:00,86.67,86.69,86.65,86.68,15100.0,61.0725,61.0866,61.0584,61.0796,15100.0
2015-03-13 13:55:00,86.67,86.69,86.65,86.66,7400.0,61.0725,61.0866,61.0584,61.0655,7400.0
2015-03-13 14:00:00,86.68,86.7,86.67,86.68,1500.0,61.0796,61.0937,61.0725,61.0796,1500.0
2015-03-13 14:05:00,86.66,86.72,86.66,86.68,5000.0,61.0655,61.1078,61.0655,61.0796,5000.0
2015-03-13 14:10:00,86.65,86.71,86.65,86.7,2200.0,61.0584,61.1007,61.0584,61.0937,2200.0
2015-03-13 14:15:00,86.67,86.7,86.67,86.67,2700.0,61.0725,61.0937,61.0725,61.0725,2700.0
2015-03-13 14:20:00,86.69,86.69,86.67,86.67,3300.0,61.0866,61.0866,61.0725,61.0725,3300.0
2015-03-13 14:25:00,86.67,86.7,86.65,86.67,1800.0,61.0725,61.0937,61.0584,61.0725,1800.0
2015-03-13 14:30:00,86.64,86.68,86.64,86.64,800.0,61.0514,61.0796,61.0514,61.0514,800.0
2015-03-13 14:35:00,86.64,86.65,86.63,86.65,1600.0,61.0514,61.0584,61.0443,61.0584,1600.0
2015-03-13 14:40:00,86.65,86.65,86.58,86.62,6900.0,61.0584,61.0584,61.0091,61.0373,6900.0
2015-03-13 14:45:00,86.62,86.64,86.59,86.63,1500.0,61.0373,61.0514,61.0162,61.0443,1500.0
2015-03-13 14:50:00,86.64,86.64,86.61,86.63,1300.0,61.0514,61.0514,61.0303,61.0443,1300.0
2015-03-13 14:55:00,86.61,86.63,86.6,86.62,3400.0,61.0303,61.0443,61.0232,61.0373,3400.0
2015-03-13 15:00:00,86.61,86.65,86.6,86.65,1200.0,61.0303,61.0584,61.0232,61.0584,1200.0
2015-03-13 15:05:00,86.65,86.65,86.65,86.65,700.0,61.0584,61.0584,61.0584,61.0584,700.0
2015-03-13 15:10:00,86.63,86.63,86.58,86.58,3600.0,61.0443,61.0443,61.0091,61.0091,3600.0
2015-03-13 15:15:00,86.58,86.58,86.58,86.58,0.0,61.0091,61.0091,61.0091,61.0091,0.0
2015-03-13 15:20:00,86.61,86.61,86.58,86.58,5000.0,61.0303,61.0303,61.0091,61.0091,5000.0
2015-03-13 15:25:00,86.62,86.62,86.59,86.59,1700.0,61.0373,61.0373,61.0162,61.0162,1700.0
2015-03-13 15:30:00,86.61,86.61,86.53,86.53,2600.0,61.0303,61.0303,60.9739,60.9739,2600.0
2015-03-13 15:35:00,86.61,86.61,86.53,86.53,1700.0,61.0303,61.0303,60.9739,60.9739,1700.0
2015-03-13 15:40:00,86.54,86.57,86.54,86.56,1200.0,60.9809,61.0021,60.9809,60.995,1200.0
2015-03-13 15:45:00,86.56,86.62,86.55,86.61,5400.0,60.995,61.0373,60.988,61.0303,5400.0
2015-03-13 15:50:00,86.58,86.6,86.53,86.53,2100.0,61.0091,61.0232,60.9739,60.9739,2100.0
2015-03-13 15:55:00,86.52,86.58,86.49,86.49,12300.0,60.9668,61.0091,60.9457,60.9457,12300.0
2015-03-16 09:30:00,86.77,86.77,86.69,86.73,6600.0,61.143,61.143,61.0866,61.1148,6600.0
2015-03-16 09:35:00,86.75,86.76,86.72,86.72,900.0,61.1289,61.136,61.1078,61.1078,900.0
2015-03-16 09:40:00,86.78,86.79,86.73,86.78,2500.0,61.15,61.1571,61.1148,61.15,2500.0
2015-03-16 09:45:00,86.77,86.79,86.76,86.79,500.0,61.143,61.1571,61.136,61.1571,500.0
2015-03-16 09:50:00,86.76,86.81,86.76,86.81,1100.0,61.136,61.1712,61.136,61.1712,1100.0
2015-03-16 09:55:00,86.82,86.82,86.76,86.82,700.0,61.1782,61.1782,61.136,61.1782,700.0
2015-03-16 10:00:00,86.76,86.81,86.76,86.8,1500.0,61.136,61.1712,61.136,61.1641,1500.0
2015-03-16 10:05:00,86.83,86.83,86.82,86.83,1400.0,61.1853,61.1853,61.1782,61.1853,1400.0
2015-03-16 10:10:00,86.83,86.83,86.79,86.82,1600.0,61.1853,61.1853,61.1571,61.1782,1600.0
2015-03-16 10:15:00,86.84,86.85,86.81,86.81,800.0,61.1923,61.1994,61.1712,61.1712,800.0
2015-03-16 10:20:00,86.82,86.85,86.73,86.77,4400.0,61.1782,61.1994,61.1148,61.143,4400.0
2015-03-16 10:25:00,86.77,86.77,86.76,86.77,300.0,61.143,61.143,61.136,61.143,300.0
2015-03-16 10:30:00,86.78,86.79,86.68,86.69,26200.0,61.15,61.1571,61.0796,61.0866,26200.0
2015-03-16 10:35:00,86.69,86.73,86.69,86.73,17600.0,61.0866,61.1148,61.0866,61.1148,17600.0
2015-03-16 10:40:00,86.73,86.73,86.72,86.73,100.0,61.1148,61.1148,61.1078,61.1148,100.0
2015-03-16 10:45:00,86.74,86.76,86.7,86.72,4500.0,61.1219,61.136,61.0937,61.1078,4500.0
2015-03-16 10:50:00,86.75,86.75,86.7,86.72,13300.0,61.1289,61.1289,61.0937,61.1078,13300.0
2015-03-16 10:55:00,86.73,86.75,86.7,86.7,1400.0,61.1148,61.1289,61.0937,61.0937,1400.0
2015-03-16 11:00:00,86.72,86.75,86.69,86.71,9400.0,61.1078,61.1289,61.0866,61.1007,9400.0
2015-03-16 11:05:00,86.73,86.73,86.7,86.7,900.0,61.1148,61.1148,61.0937,61.0937,900.0
2015-03-16 11:10:00,86.74,86.74,86.69,86.69,2000.0,61.1219,61.1219,61.0866,61.0866,2000.0
2015-03-16 11:15:00,86.72,86.74,86.69,86.74,3200.0,61.1078,61.1219,61.0866,61.1219,3200.0
2015-03-16 11:20:00,86.74,86.74,86.7,86.72,1700.0,61.1219,61.1219,61.0937,61.1078,1700.0
2015-03-16 11:25:00,86.69,86.71,86.68,86.7,1900.0,61.0866,61.1007,61.0796,61.0937,1900.0
2015-03-16 11:30:00,86.67,86.69,86.65,86.68,2500.0,61.0725,61.0866,61.0584,61.0796,2500.0
2015-03-16 11:35:00,86.69,86.69,86.66,86.68,2200.0,61.0866,61.0866,61.0655,61.0796,2200.0
2015-03-16 11:40:00,86.68,86.68,86.67,86.68,100.0,61.0796,61.0796,61.0725,61.0796,100.0
2015-03-16 11:45:00,86.73,86.73,86.69,86.69,700.0,61.1148,61.1148,61.0866,61.0866,700.0
2015-03-16 11:50:00,86.71,86.72,86.7,86.71,1200.0,61.1007,61.1078,61.0937,61.1007,1200.0
2015-03-16 11:55:00,86.71,86.71,86.69,86.69,500.0,61.1007,61.1007,61.0866,61.0866,500.0
2015-03-16 12:00:00,86.69,86.7,86.68,86.69,400.0,61.0866,61.0937,61.0796,61.0866,400.0
2015-03-16 12:05:00,86.71,86.71,86.7,86.7,1200.0,61.1007,61.1007,61.0937,61.0937,1200.0
2015-03-16 12:10:00,86.71,86.72,86.69,86.7,11200.0,61.1007,61.1078,61.0866,61.0937,11200.0
2015-03-16 12:15:00,86.71,86.71,86.7,86.71,200.0,61.1007,61.1007,61.0937,61.1007,200.0
2015-03-16 12:20:00,86.69,86.7,86.67,86.68,300.0,61.0866,61.0937,61.0725,61.0796,300.0
2015-03-16 12:25:00,86.69,86.69,86.66,86.67,1300.0,61.0866,61.0866,61.0655,61.0725,1300.0
2015-03-16 12:30:00,86.67,86.68,86.66,86.66,1000.0,61.0725,61.0796,61.0655,61.0655,1000.0
2015-03-16 12:35:00,86.68,86.69,86.67,86.68,200.0,61.0796,61.0866,61.0725,61.0796,200.0
2015-03-16 12:40:00,86.66,86.7,86.65,86.69,2600.0,61.0655,61.0937,61.0584,61.0866,2600.0
2015-03-16 12:45:00,86.67,86.69,86.66,86.67,900.0,61.0725,61.0866,61.0655,61.0725,900.0
2015-03-16 12:50:00,86.67,86.68,86.67,86.68,900.0,61.0725,61.0796,61.0725,61.0796,900.0
2015-03-16 12:55:00,86.66,86.7,86.66,86.7,2000.0,61.0655,61.0937,61.0655,61.0937,2000.0
2015-03-16 13:00:00,86.68,86.7,86.68,86.69,500.0,61.0796,61.0937,61.0796,61.0866,500.0
2015-03-16 13:05:00,86.7,86.71,86.68,86.71,2500.0,61.0937,61.1007,61.0796,61.1007,2500.0
2015-03-16 13:10:00,86.67,86.71,86.67,86.71,300.0,61.0725,61.1007,61.0725,61.1007,300.0
2015-03-16 13:15:00,86.68,86.71,86.67,86.71,2000.0,61.0796,61.1007,61.0725,61.1007,2000.0
2015-03-16 13:20:00,86.67,86.72,86.65,86.66,3600.0,61.0725,61.1078,61.0584,61.0655,3600.0
2015-03-16 13:25:00,86.66,86.72,86.65,86.69,10500.0,61.0655,61.1078,61.0584,61.0866,10500.0
2015-03-16 13:30:00,86.67,86.69,86.65,86.66,1700.0,61.0725,61.0866,61.0584,61.0655,1700.0
2015-03-16 13:35:00,86.65,86.67,86.63,86.67,3300.0,61.0584,61.0725,61.0443,61.0725,3300.0
2015-03-16 13:40:00,86.64,86.67,86.61,86.64,2800.0,61.0514,61.0725,61.0303,61.0514,2800.0
2015-03-16 13:45:00,86.62,86.62,86.6,86.62,700.0,61.0373,61.0373,61.0232,61.0373,700.0
2015-03-16 13:50:00,86.67,86.67,86.62,86.62,1300.0,61.0725,61.0725,61.0373,61.0373,1300.0
2015-03-16 13:55:00,86.6,86.66,86.57,86.58,2300.0,61.0232,61.0655,61.0021,61.0091,2300.0
2015-03-16 14:00:00,86.64,86.65,86.58,86.61,3100.0,61.0514,61.0584,61.0091,61.0303,3100.0
2015-03-16 14:05:00,86.63,86.64,86.6,86.64,2900.0,61.0443,61.0514,61.0232,61.0514,2900.0
2015-03-16 14:10:00,86.61,86.66,86.6,86.62,17600.0,61.0303,61.0655,61.0232,61.0373,17600.0
2015-03-16 14:15:00,86.64,86.65,86.59,86.59,1500.0,61.0514,61.0584,61.0162,61.0162,1500.0
2015-03-16 14:20:00,86.61,86.65,86.6,86.64,3900.0,61.0303,61.0584,61.0232,61.0514,3900.0
2015-03-16 14:25:00,86.63,86.64,86.61,86.63,2700.0,61.0443,61.0514,61.0303,61.0443,2700.0
2015-03-16 14:30:00,86.63,86.63,86.6,86.6,2700.0,61.0443,61.0443,61.0232,61.0232,2700.0
2015-03-16 14:35:00,86.6,86.61,86.57,86.57,4700.0,61.0232,61.0303,61.0021,61.0021,4700.0
2015-03-16 14:40:00,86.56,86.57,86.56,86.56,100.0,60.995,61.0021,60.995,60.995,100.0
2015-03-16 14:45:00,86.6,86.6,86.55,86.56,300.0,61.0232,61.0232,60.988,60.995,300.0
2015-03-16 14:50:00,86.6,86.6,86.57,86.58,1000.0,61.0232,61.0232,61.0021,61.0091,1000.0
2015-03-16 14:55:00,86.55,86.58,86.51,86.51,2300.0,60.988,61.0091,60.9598,60.9598,2300.0
2015-03-16 15:00:00,86.56,86.57,86.51,86.52,3800.0,60.995,61.0021,60.9598,60.9668,3800.0
2015-03-16 15:05:00,86.58,86.58,86.53,86.56,1600.0,61.0091,61.0091,60.9739,60.995,1600.0
2015-03-16 15:10:00,86.53,86.58,86.53,86.54,900.0,60.9739,61.0091,60.9739,60.9809,900.0
2015-03-16 15:15:00,86.6,86.61,86.54,86.54,29900.0,61.0232,61.0303,60.9809,60.9809,29900.0
2015-03-16 15:20:00,86.54,86.61,86.54,86.54,6000.0,60.9809,61.0303,60.9809,60.9809,6000.0
2015-03-16 15:25:00,86.55,86.56,86.54,86.56,17300.0,60.988,60.995,60.9809,60.995,17300.0
2015-03-16 15:30:00,86.57,86.59,86.55,86.57,16300.0,61.0021,61.0162,60.988,61.0021,16300.0
2015-03-16 15:35:00,86.56,86.62,86.56,86.58,1400.0,60.995,61.0373,60.995,61.0091,1400.0
2015-03-16 15:40:00,86.59,86.61,86.57,86.57,1700.0,61.0162,61.0303,61.0021,61.0021,1700.0
2015-03-16 15:45:00,86.57,86.61,86.57,86.59,3100.0,61.0021,61.0303,61.0021,61.0162,3100.0
2015-03-16 15:50:00,86.58,86.6,86.57,86.57,5500.0,61.0091,61.0232,61.0021,61.0021,5500.0
2015-03-16 15:55:00,86.57,86.62,86.56,86.56,37200.0,61.0021,61.0373,60.995,60.995,37200.0
2015-03-17 09:30:00,86.64,86.64,86.59,86.62,10600.0,61.0514,61.0514,61.0162,61.0373,10600.0
2015-03-17 09:35:00,86.62,86.64,86.58,86.58,24200.0,61.0373,61.0514,61.0091,61.0091,24200.0
2015-03-17 09:40:00,86.56,86.6,86.55,86.58,1200.0,60.995,61.0232,60.988,61.0091,1200.0
2015-03-17 09:45:00,86.57,86.61,86.55,86.57,3700.0,61.0021,61.0303,60.988,61.0021,3700.0
2015-03-17 09:50:00,86.56,86.63,86.56,86.56,3800.0,60.995,61.0443,60.995,60.995,3800.0
2015-03-17 09:55:00,86.56,86.61,86.52,86.55,5900.0,60.995,61.0303,60.9668,60.988,5900.0
2015-03-17 10:00:00,86.57,86.59,86.51,86.53,3400.0,61.0021,61.0162,60.9598,60.9739,3400.0
2015-03-17 10:05:00,86.54,86.68,86.52,86.55,25200.0,60.9809,61.0796,60.9668,60.988,25200.0
2015-03-17 10:10:00,86.55,86.6,86.53,86.57,33300.0,60.988,61.0232,60.9739,61.0021,33300.0
2015-03-17 10:15:00,86.57,86.58,86.54,86.54,8300.0,61.0021,61.0091,60.9809,60.9809,8300.0
2015-03-17 10:20:00,86.58,86.58,86.55,86.55,1000.0,61.0091,61.0091,60.988,60.988,1000.0
2015-03-17 10:25:00,86.56,86.59,86.55,86.56,6500.0,60.995,61.0162,60.988,60.995,6500.0
2015-03-17 10:30:00,86.58,86.58,86.56,86.56,3300.0,61.0091,61.0091,60.995,60.995,3300.0
2015-03-17 10:35:00,86.57,86.58,86.56,86.57,5800.0,61.0021,61.0091,60.995,61.0021,5800.0
2015-03-17 10:40:00,86.57,86.58,86.56,86.56,400.0,61.0021,61.0091,60.995,60.995,400.0
2015-03-17 10:45:00,86.57,86.62,86.56,86.61,4900.0,61.0021,61.0373,60.995,61.0303,4900.0
2015-03-17 10:50:00,86.6,86.63,86.59,86.59,3100.0,61.0232,61.0443,61.0162,61.0162,3100.0
2015-03-17 10:55:00,86.63,86.63,86.58,86.58,700.0,61.0443,61.0443,61.0091,61.0091,700.0
2015-03-17 11:00:00,86.6,86.63,86.59,86.61,1800.0,61.0232,61.0443,61.0162,61.0303,1800.0
2015-03-17 11:05:00,86.58,86.6,86.58,86.59,400.0,61.0091,61.0232,61.0091,61.0162,400.0
2015-03-17 11:10:00,86.6,86.62,86.57,86.62,1500.0,61.0232,61.0373,61.0021,61.0373,1500.0
2015-03-17 11:15:00,86.6,86.61,86.58,86.58,1200.0,61.0232,61.0303,61.0091,61.0091,1200.0
2015-03-17 11:20:00,86.58,86.59,86.58,86.59,300.0,61.0091,61.0162,61.0091,61.0162,300.0
2015-03-17 11:25:00,86.58,86.6,86.57,86.58,3200.0,61.0091,61.0232,61.0021,61.0091,3200.0
2015-03-17 11:30:00,86.59,86.59,86.58,86.59,900.0,61.0162,61.0162,61.0091,61.0162,900.0
2015-03-17 11:35:00,86.59,86.59,86.59,86.59,0.0,61.0162,61.0162,61.0162,61.0162,0.0
2015-03-17 11:40:00,86.63,86.63,86.62,86.63,800.0,61.0443,61.0443,61.0373,61.0443,800.0
2015-03-17 11:45:00,86.64,86.64,86.62,86.63,300.0,61.0514,61.0514,61.0373,61.0443,300.0
2015-03-17 11:50:00,86.63,86.66,86.62,86.63,800.0,61.0443,61.0655,61.0373,61.0443,800.0
2015-03-17 11:55:00,86.62,86.65,86.62,86.62,300.0,61.0373,61.0584,61.0373,61.0373,300.0
2015-03-17 12:00:00,86.62,86.65,86.62,86.65,6100.0,61.0373,61.0584,61.0373,61.0584,6100.0
2015-03-17 12:05:00,86.62,86.65,86.62,86.63,2800.0,61.0373,61.0584,61.0373,61.0443,2800.0
2015-03-17 12:10:00,86.63,86.63,86.62,86.62,5400.0,61.0443,61.0443,61.0373,61.0373,5400.0
2015-03-17 12:15:00,86.62,86.64,86.62,86.64,8700.0,61.0373,61.0514,61.0373,61.0514,8700.0
2015-03-17 12:20:00,86.64,86.64,86.64,86.64,0.0,61.0514,61.0514,61.0514,61.0514,0.0
2015-03-17 12:25:00,86.62,86.64,86.62,86.63,700.0,61.0373,61.0514,61.0373,61.0443,700.0
2015-03-17 12:30:00,86.64,86.66,86.63,86.66,24200.0,61.0514,61.0655,61.0443,61.0655,24200.0
2015-03-17 12:35:00,86.65,86.68,86.64,86.66,800.0,61.0584,61.0796,61.0514,61.0655,800.0
2015-03-17 12:40:00,86.66,86.66,86.64,86.66,4300.0,61.0655,61.0655,61.0514,61.0655,4300.0
2015-03-17 12:45:00,86.62,86.63,86.62,86.62,1000.0,61.0373,61.0443,61.0373,61.0373,1000.0
2015-03-17 12:50:00,86.62,86.65,86.62,86.62,3800.0,61.0373,61.0584,61.0373,61.0373,3800.0
2015-03-17 12:55:00,86.62,86.62,86.62,86.62,0.0,61.0373,61.0373,61.0373,61.0373,0.0
2015-03-17 13:00:00,86.64,86.65,86.63,86.64,1000.0,61.0514,61.0584,61.0443,61.0514,1000.0
2015-03-17 13:05:00,86.65,86.65,86.62,86.65,500.0,61.0584,61.0584,61.0373,61.0584,500.0
2015-03-17 13:10:00,86.64,86.64,86.63,86.64,700.0,61.0514,61.0514,61.0443,61.0514,700.0
2015-03-17 13:15:00,86.65,86.65,86.62,86.65,300.0,61.0584,61.0584,61.0373,61.0584,300.0
2015-03-17 13:20:00,86.62,86.64,86.62,86.63,200.0,61.0373,61.0514,61.0373,61.0443,200.0
2015-03-17 13:25:00,86.65,86.65,86.64,86.65,900.0,61.0584,61.0584,61.0514,61.0584,900.0
2015-03-17 13:30:00,86.65,86.65,86.63,86.65,4000.0,61.0584,61.0584,61.0443,61.0584,4000.0
2015-03-17 13:35:00,86.66,86.66,86.63,86.64,1200.0,61.0655,61.0655,61.0443,61.0514,1200.0
2015-03-17 13:40:00,86.63,86.64,86.63,86.64,1300.0,61.0443,61.0514,61.0443,61.0514,1300.0
2015-03-17 13:45:00,86.63,86.64,86.63,86.63,1200.0,61.0443,61.0514,61.0443,61.0443,1200.0
2015-03-17 13:50:00,86.64,86.64,86.63,86.63,3900.0,61.0514,61.0514,61.0443,61.0443,3900.0
2015-03-17 13:55:00,86.64,86.66,86.63,86.66,2600.0,61.0514,61.0655,61.0443,61.0655,2600.0
2015-03-17 14:00:00,86.65,86.66,86.64,86.65,1100.0,61.0584,61.0655,61.0514,61.0584,1100.0
2015-03-17 14:05:00,86.65,86.66,86.63,86.66,6600.0,61.0584,61.0655,61.0443,61.0655,6600.0
2015-03-17 14:10:00,86.66,86.66,86.64,86.66,2400.0,61.0655,61.0655,61.0514,61.0655,2400.0
2015-03-17 14:15:00,86.63,86.66,86.63,86.66,1000.0,61.0443,61.0655,61.0443,61.0655,1000.0
2015-03-17 14:20:00,86.65,86.65,86.65,86.65,100.0,61.0584,61.0584,61.0584,61.0584,100.0
2015-03-17 14:25:00,86.65,86.65,86.64,86.65,200.0,61.0584,61.0584,61.0514,61.0584,200.0
2015-03-17 14:30:00,86.66,86.67,86.63,86.67,4400.0,61.0655,61.0725,61.0443,61.0725,4400.0
2015-03-17 14:35:00,86.67,86.67,86.66,86.67,2400.0,61.0725,61.0725,61.0655,61.0725,2400.0
2015-03-17 14:40:00,86.67,86.7,86.66,86.69,8200.0,61.0725,61.0937,61.0655,61.0866,8200.0
2015-03-17 14:45:00,86.69,86.69,86.66,86.68,1900.0,61.0866,61.0866,61.0655,61.0796,1900.0
2015-03-17 14:50:00,86.66,86.69,86.65,86.69,2500.0,61.0655,61.0866,61.0584,61.0866,2500.0
2015-03-17 14:55:00,86.7,86.7,86.67,86.7,3400.0,61.0937,61.0937,61.0725,61.0937,3400.0
2015-03-17 15:00:00,86.71,86.71,86.69,86.71,3100.0,61.1007,61.1007,61.0866,61.1007,3100.0
2015-03-17 15:05:00,86.67,86.71,86.67,86.69,1400.0,61.0725,61.1007,61.0725,61.0866,1400.0
2015-03-17 15:10:00,86.69,86.7,86.67,86.7,1900.0,61.0866,61.0937,61.0725,61.0937,1900.0
2015-03-17 15:15:00,86.68,86.73,86.67,86.73,1800.0,61.0796,61.1148,61.0725,61.1148,1800.0
2015-03-17 15:20:00,86.7,86.75,86.68,86.73,9100.0,61.0937,61.1289,61.0796,61.1148,9100.0
2015-03-17 15:25:00,86.73,86.73,86.7,86.73,3000.0,61.1148,61.1148,61.0937,61.1148,3000.0
2015-03-17 15:30:00,86.73,86.74,86.71,86.73,1100.0,61.1148,61.1219,61.1007,61.1148,1100.0
2015-03-17 15:35:00,86.73,86.74,86.7,86.73,4200.0,61.1148,61.1219,61.0937,61.1148,4200.0
2015-03-17 15:40:00,86.73,86.73,86.7,86.72,1500.0,61.1148,61.1148,61.0937,61.1078,1500.0
2015-03-17 15:45:00,86.7,86.73,86.7,86.73,4600.0,61.0937,61.1148,61.0937,61.1148,4600.0
2015-03-17 15:50:00,86.73,86.74,86.72,86.73,4700.0,61.1148,61.1219,61.1078,61.1148,4700.0
2015-03-17 15:55:00,86.72,86.73,86.7,86.7,16500.0,61.1078,61.1148,61.0937,61.0937,16500.0
2015-03-18 09:30:00,86.86,86.86,86.77,86.81,6000.0,61.2064,61.2064,61.143,61.1712,6000.0
2015-03-18 09:35:00,86.84,86.89,86.81,86.81,11200.0,61.1923,61.2276,61.1712,61.1712,11200.0
2015-03-18 09:40:00,86.83,86.83,86.74,86.82,1100.0,61.1853,61.1853,61.1219,61.1782,1100.0
2015-03-18 09:45:00,86.8,86.8,86.8,86.8,200.0,61.1641,61.1641,61.1641,61.1641,200.0
2015-03-18 09:50:00,86.8,86.81,86.79,86.81,500.0,61.1641,61.1712,61.1571,61.1712,500.0
2015-03-18 09:55:00,86.81,86.83,86.81,86.83,900.0,61.1712,61.1853,61.1712,61.1853,900.0
2015-03-18 10:00:00,86.83,86.83,86.8,86.83,400.0,61.1853,61.1853,61.1641,61.1853,400.0
2015-03-18 10:05:00,86.85,86.85,86.79,86.85,1900.0,61.1994,61.1994,61.1571,61.1994,1900.0
2015-03-18 10:10:00,86.84,86.84,86.8,86.83,4900.0,61.1923,61.1923,61.1641,61.1853,4900.0
2015-03-18 10:15:00,86.82,86.83,86.81,86.83,1600.0,61.1782,61.1853,61.1712,61.1853,1600.0
2015-03-18 10:20:00,86.84,86.85,86.81,86.85,3200.0,61.1923,61.1994,61.1712,61.1994,3200.0
2015-03-18 10:25:00,86.85,86.85,86.81,86.82,2300.0,61.1994,61.1994,61.1712,61.1782,2300.0
2015-03-18 10:30:00,86.85,86.87,86.83,86.86,2700.0,61.1994,61.2135,61.1853,61.2064,2700.0
2015-03-18 10:35:00,86.86,86.86,86.82,86.82,35200.0,61.2064,61.2064,61.1782,61.1782,35200.0
2015-03-18 10:40:00,86.82,86.83,86.82,86.83,400.0,61.1782,61.1853,61.1782,61.1853,400.0
2015-03-18 10:45:00,86.84,86.84,86.79,86.84,1600.0,61.1923,61.1923,61.1571,61.1923,1600.0
2015-03-18 10:50:00,86.85,86.87,86.84,86.87,2500.0,61.1994,61.2135,61.1923,61.2135,2500.0
2015-03-18 10:55:00,86.87,86.89,86.85,86.89,800.0,61.2135,61.2276,61.1994,61.2276,800.0
2015-03-18 11:00:00,86.89,86.89,86.87,86.89,3600.0,61.2276,61.2276,61.2135,61.2276,3600.0
2015-03-18 11:05:00,86.89,86.9,86.87,86.88,2300.0,61.2276,61.2346,61.2135,61.2205,2300.0
2015-03-18 11:10:00,86.89,86.91,86.88,86.9,1300.0,61.2276,61.2416,61.2205,61.2346,1300.0
2015-03-18 11:15:00,86.9,86.91,86.88,86.91,900.0,61.2346,61.2416,61.2205,61.2416,900.0
2015-03-18 11:20:00,86.9,86.91,86.86,86.87,7600.0,61.2346,61.2416,61.2064,61.2135,7600.0
2015-03-18 11:25:00,86.87,86.89,86.87,86.89,1900.0,61.2135,61.2276,61.2135,61.2276,1900.0
2015-03-18 11:30:00,86.89,86.89,86.82,86.88,1300.0,61.2276,61.2276,61.1782,61.2205,1300.0
2015-03-18 11:35:00,86.89,86.89,86.87,86.87,600.0,61.2276,61.2276,61.2135,61.2135,600.0
2015-03-18 11:40:00,86.86,86.88,86.85,86.86,5200.0,61.2064,61.2205,61.1994,61.2064,5200.0
2015-03-18 11:45:00,86.85,86.91,86.85,86.91,2900.0,61.1994,61.2416,61.1994,61.2416,2900.0
2015-03-18 11:50:00,86.9,86.91,86.89,86.91,1000.0,61.2346,61.2416,61.2276,61.2416,1000.0
2015-03-18 11:55:00,86.9,86.91,86.86,86.86,1200.0,61.2346,61.2416,61.2064,61.2064,1200.0
2015-03-18 12:00:00,86.88,86.91,86.88,86.88,25000.0,61.2205,61.2416,61.2205,61.2205,25000.0
2015-03-18 12:05:00,86.91,86.91,86.85,86.85,2900.0,61.2416,61.2416,61.1994,61.1994,2900.0
2015-03-18 12:10:00,86.87,86.89,86.83,86.83,8000.0,61.2135,61.2276,61.1853,61.1853,8000.0
2015-03-18 12:15:00,86.85,86.88,86.83,86.84,2300.0,61.1994,61.2205,61.1853,61.1923,2300.0
2015-03-18 12:20:00,86.88,86.89,86.85,86.89,1600.0,61.2205,61.2276,61.1994,61.2276,1600.0
2015-03-18 12:25:00,86.87,86.89,86.82,86.88,1800.0,61.2135,61.2276,61.1782,61.2205,1800.0
2015-03-18 12:30:00,86.88,86.88,86.83,86.83,600.0,61.2205,61.2205,61.1853,61.1853,600.0
2015-03-18 12:35:00,86.86,86.86,86.84,86.86,2200.0,61.2064,61.2064,61.1923,61.2064,2200.0
2015-03-18 12:40:00,86.85,86.88,86.83,86.84,800.0,61.1994,61.2205,61.1853,61.1923,800.0
2015-03-18 12:45:00,86.84,86.89,86.82,86.83,3500.0,61.1923,61.2276,61.1782,61.1853,3500.0
2015-03-18 12:50:00,86.85,86.87,86.82,86.84,3400.0,61.1994,61.2135,61.1782,61.1923,3400.0
2015-03-18 12:55:00,86.84,86.87,86.83,86.83,3100.0,61.1923,61.2135,61.1853,61.1853,3100.0
2015-03-18 13:00:00,86.84,86.87,86.82,86.86,3400.0,61.1923,61.2135,61.1782,61.2064,3400.0
2015-03-18 13:05:00,86.84,86.86,86.83,86.84,3200.0,61.1923,61.2064,61.1853,61.1923,3200.0
2015-03-18 13:10:00,86.85,86.85,86.84,86.84,400.0,61.1994,61.1994,61.1923,61.1923,400.0
2015-03-18 13:15:00,86.84,86.86,86.84,86.84,2800.0,61.1923,61.2064,61.1923,61.1923,2800.0
2015-03-18 13:20:00,86.82,86.83,86.81,86.81,1000.0,61.1782,61.1853,61.1712,61.1712,1000.0
2015-03-18 13:25:00,86.81,86.81,86.75,86.75,4100.0,61.1712,61.1712,61.1289,61.1289,4100.0
2015-03-18 13:30:00,86.79,86.79,86.75,86.79,400.0,61.1571,61.1571,61.1289,61.1571,400.0
2015-03-18 13:35:00,86.81,86.81,86.74,86.8,1200.0,61.1712,61.1712,61.1219,61.1641,1200.0
2015-03-18 13:40:00,86.8,86.82,86.76,86.82,2800.0,61.1641,61.1782,61.136,61.1782,2800.0
2015-03-18 13:45:00,86.79,86.84,86.78,86.78,3800.0,61.1571,61.1923,61.15,61.15,3800.0
2015-03-18 13:50:00,86.82,86.86,86.75,86.77,3400.0,61.1782,61.2064,61.1289,61.143,3400.0
2015-03-18 13:55:00,86.81,86.83,86.77,86.78,3000.0,61.1712,61.1853,61.143,61.15,3000.0
2015-03-18 14:00:00,86.8,87.15,86.8,87.1,3900.0,61.1641,61.4108,61.1641,61.3755,3900.0
2015-03-18 14:05:00,87.14,87.24,87.14,87.17,1900.0,61.4037,61.4742,61.4037,61.4249,1900.0
2015-03-18 14:10:00,87.15,87.23,87.14,87.18,2800.0,61.4108,61.4671,61.4037,61.4319,2800.0
2015-03-18 14:15:00,87.16,87.24,87.15,87.24,1900.0,61.4178,61.4742,61.4108,61.4742,1900.0
2015-03-18 14:20:00,87.24,87.31,87.24,87.3,11200.0,61.4742,61.5235,61.4742,61.5165,11200.0
2015-03-18 14:25:00,87.25,87.26,87.2,87.25,2300.0,61.4812,61.4883,61.446,61.4812,2300.0
2015-03-18 14:30:00,87.24,87.35,87.23,87.35,6200.0,61.4742,61.5517,61.4671,61.5517,6200.0
2015-03-18 14:35:00,87.35,87.42,87.3,87.35,9300.0,61.5517,61.601,61.5165,61.5517,9300.0
2015-03-18 14:40:00,87.42,87.42,87.32,87.37,1500.0,61.601,61.601,61.5306,61.5658,1500.0
2015-03-18 14:45:00,87.36,87.36,87.31,87.35,2000.0,61.5587,61.5587,61.5235,61.5517,2000.0
2015-03-18 14:50:00,87.38,87.42,87.34,87.37,3500.0,61.5728,61.601,61.5447,61.5658,3500.0
2015-03-18 14:55:00,87.42,87.5,87.41,87.44,2500.0,61.601,61.6574,61.594,61.6151,2500.0
2015-03-18 15:00:00,87.48,87.53,87.47,87.53,2800.0,61.6433,61.6785,61.6363,61.6785,2800.0
2015-03-18 15:05:00,87.51,87.66,87.51,87.64,3700.0,61.6644,61.7701,61.6644,61.756,3700.0
2015-03-18 15:10:00,87.6,87.72,87.6,87.7,3400.0,61.7279,61.8124,61.7279,61.7983,3400.0
2015-03-18 15:15:00,87.68,87.68,87.62,87.63,2000.0,61.7842,61.7842,61.742,61.749,2000.0
2015-03-18 15:20:00,87.64,87.66,87.6,87.62,3800.0,61.756,61.7701,61.7279,61.742,3800.0
2015-03-18 15:25:00,87.66,87.67,87.59,87.59,1600.0,61.7701,61.7772,61.7208,61.7208,1600.0
2015-03-18 15:30:00,87.58,87.62,87.53,87.57,11000.0,61.7138,61.742,61.6785,61.7067,11000.0
2015-03-18 15:35:00,87.58,87.61,87.56,87.58,800.0,61.7138,61.7349,61.6997,61.7138,800.0
2015-03-18 15:40:00,87.55,87.64,87.47,87.54,26500.0,61.6926,61.756,61.6363,61.6856,26500.0
2015-03-18 15:45:00,87.47,87.6,87.47,87.5,2100.0,61.6363,61.7279,61.6363,61.6574,2100.0
2015-03-18 15:50:00,87.53,87.56,87.52,87.53,4700.0,61.6785,61.6997,61.6715,61.6785,4700.0
2015-03-18 15:55:00,87.53,87.58,87.52,87.55,3700.0,61.6785,61.7138,61.6715,61.6926,3700.0
2015-03-19 09:30:00,87.38,87.5,87.37,87.42,14500.0,61.5728,61.6574,61.5658,61.601,14500.0
2015-03-19 09:35:00,87.41,87.41,87.35,87.4,2300.0,61.594,61.594,61.5517,61.5869,2300.0
2015-03-19 09:40:00,87.4,87.4,87.38,87.4,1900.0,61.5869,61.5869,61.5728,61.5869,1900.0
2015-03-19 09:45:00,87.4,87.44,87.4,87.42,8300.0,61.5869,61.6151,61.5869,61.601,8300.0
2015-03-19 09:50:00,87.42,87.44,87.36,87.43,2800.0,61.601,61.6151,61.5587,61.6081,2800.0
2015-03-19 09:55:00,87.53,87.53,87.39,87.39,700.0,61.6785,61.6785,61.5799,61.5799,700.0
2015-03-19 10:00:00,87.41,87.45,87.4,87.4,1200.0,61.594,61.6222,61.5869,61.5869,1200.0
2015-03-19 10:05:00,87.44,87.45,87.41,87.45,1200.0,61.6151,61.6222,61.594,61.6222,1200.0
2015-03-19 10:10:00,87.44,87.44,87.38,87.38,4800.0,61.6151,61.6151,61.5728,61.5728,4800.0
2015-03-19 10:15:00,87.42,87.42,87.36,87.4,18500.0,61.601,61.601,61.5587,61.5869,18500.0
2015-03-19 10:20:00,87.4,87.4,87.38,87.4,2700.0,61.5869,61.5869,61.5728,61.5869,2700.0
2015-03-19 10:25:00,87.4,87.43,87.4,87.41,4900.0,61.5869,61.6081,61.5869,61.594,4900.0
2015-03-19 10:30:00,87.41,87.43,87.41,87.42,4300.0,61.594,61.6081,61.594,61.601,4300.0
2015-03-19 10:35:00,87.41,87.43,87.39,87.4,2200.0,61.594,61.6081,61.5799,61.5869,2200.0
2015-03-19 10:40:00,87.4,87.43,87.38,87.43,5000.0,61.5869,61.6081,61.5728,61.6081,5000.0
2015-03-19 10:45:00,87.41,87.43,87.36,87.38,12200.0,61.594,61.6081,61.5587,61.5728,12200.0
2015-03-19 10:50:00,87.37,87.38,87.32,87.32,2500.0,61.5658,61.5728,61.5306,61.5306,2500.0
2015-03-19 10:55:00,87.27,87.35,87.27,87.34,700.0,61.4953,61.5517,61.4953,61.5447,700.0
2015-03-19 11:00:00,87.34,87.34,87.31,87.34,2500.0,61.5447,61.5447,61.5235,61.5447,2500.0
2015-03-19 11:05:00,87.34,87.34,87.27,87.3,4000.0,61.5447,61.5447,61.4953,61.5165,4000.0
2015-03-19 11:10:00,87.31,87.39,87.27,87.32,14100.0,61.5235,61.5799,61.4953,61.5306,14100.0
2015-03-19 11:15:00,87.32,87.37,87.31,87.32,1500.0,61.5306,61.5658,61.5235,61.5306,1500.0
2015-03-19 11:20:00,87.32,87.32,87.28,87.31,1400.0,61.5306,61.5306,61.5024,61.5235,1400.0
2015-03-19 11:25:00,87.31,87.32,87.29,87.29,1700.0,61.5235,61.5306,61.5094,61.5094,1700.0
2015-03-19 11:30:00,87.31,87.31,87.27,87.27,1500.0,61.5235,61.5235,61.4953,61.4953,1500.0
2015-03-19 11:35:00,87.28,87.28,87.23,87.28,3500.0,61.5024,61.5024,61.4671,61.5024,3500.0
2015-03-19 11:40:00,87.27,87.33,87.26,87.27,16800.0,61.4953,61.5376,61.4883,61.4953,16800.0
2015-03-19 11:45:00,87.28,87.28,87.2,87.24,13300.0,61.5024,61.5024,61.446,61.4742,13300.0
2015-03-19 11:50:00,87.24,87.24,87.21,87.21,19400.0,61.4742,61.4742,61.453,61.453,19400.0
2015-03-19 11:55:00,87.2,87.21,87.19,87.21,1900.0,61.446,61.453,61.439,61.453,1900.0
2015-03-19 12:00:00,87.18,87.21,87.14,87.17,7200.0,61.4319,61.453,61.4037,61.4249,7200.0
2015-03-19 12:05:00,87.17,87.23,87.16,87.21,25800.0,61.4249,61.4671,61.4178,61.453,25800.0
2015-03-19 12:10:00,87.22,87.23,87.18,87.2,14100.0,61.4601,61.4671,61.4319,61.446,14100.0
2015-03-19 12:15:00,87.2,87.22,87.19,87.21,2400.0,61.446,61.4601,61.439,61.453,2400.0
2015-03-19 12:20:00,87.2,87.21,87.11,87.14,60900.0,61.446,61.453,61.3826,61.4037,60900.0
2015-03-19 12:25:00,87.14,87.19,87.13,87.14,14900.0,61.4037,61.439,61.3967,61.4037,14900.0
2015-03-19 12:30:00,87.14,87.19,87.12,87.14,9800.0,61.4037,61.439,61.3896,61.4037,9800.0
2015-03-19 12:35:00,87.11,87.12,87.08,87.11,8700.0,61.3826,61.3896,61.3614,61.3826,8700.0
2015-03-19 12:40:00,87.09,87.13,87.09,87.1,2400.0,61.3685,61.3967,61.3685,61.3755,2400.0
2015-03-19 12:45:00,87.12,87.15,87.07,87.15,500.0,61.3896,61.4108,61.3544,61.4108,500.0
2015-03-19 12:50:00,87.09,87.18,87.05,87.1,3400.0,61.3685,61.4319,61.3403,61.3755,3400.0
2015-03-19 12:55:00,87.1,87.14,87.08,87.1,11700.0,61.3755,61.4037,61.3614,61.3755,11700.0
2015-03-19 13:00:00,87.12,87.12,87.05,87.05,1300.0,61.3896,61.3896,61.3403,61.3403,1300.0
2015-03-19 13:05:00,87.13,87.13,87.11,87.13,2900.0,61.3967,61.3967,61.3826,61.3967,2900.0
2015-03-19 13:10:00,87.15,87.16,87.12,87.16,500.0,61.4108,61.4178,61.3896,61.4178,500.0
2015-03-19 13:15:00,87.14,87.16,87.1,87.1,1600.0,61.4037,61.4178,61.3755,61.3755,1600.0
2015-03-19 13:20:00,87.14,87.16,87.1,87.16,600.0,61.4037,61.4178,61.3755,61.4178,600.0
2015-03-19 13:25:00,87.16,87.16,87.14,87.14,500.0,61.4178,61.4178,61.4037,61.4037,500.0
2015-03-19 13:30:00,87.14,87.14,87.11,87.11,600.0,61.4037,61.4037,61.3826,61.3826,600.0
2015-03-19 13:35:00,87.16,87.16,87.11,87.15,4000.0,61.4178,61.4178,61.3826,61.4108,4000.0
2015-03-19 13:40:00,87.2,87.2,87.18,87.18,2900.0,61.446,61.446,61.4319,61.4319,2900.0
2015-03-19 13:45:00,87.17,87.22,87.16,87.22,1100.0,61.4249,61.4601,61.4178,61.4601,1100.0
2015-03-19 13:50:00,87.22,87.23,87.2,87.23,900.0,61.4601,61.4671,61.446,61.4671,900.0
2015-03-19 13:55:00,87.23,87.23,87.2,87.22,1600.0,61.4671,61.4671,61.446,61.4601,1600.0
2015-03-19 14:00:00,87.22,87.22,87.15,87.21,5700.0,61.4601,61.4601,61.4108,61.453,5700.0
2015-03-19 14:05:00,87.21,87.21,87.16,87.16,1400.0,61.453,61.453,61.4178,61.4178,1400.0
2015-03-19 14:10:00,87.18,87.19,87.18,87.19,1600.0,61.4319,61.439,61.4319,61.439,1600.0
2015-03-19 14:15:00,87.19,87.2,87.17,87.18,2500.0,61.439,61.446,61.4249,61.4319,2500.0
2015-03-19 14:20:00,87.18,87.18,87.11,87.14,5000.0,61.4319,61.4319,61.3826,61.4037,5000.0
2015-03-19 14:25:00,87.1,87.15,87.1,87.13,3200.0,61.3755,61.4108,61.3755,61.3967,3200.0
2015-03-19 14:30:00,87.14,87.14,87.12,87.13,600.0,61.4037,61.4037,61.3896,61.3967,600.0
2015-03-19 14:35:00,87.11,87.12,87.09,87.1,2700.0,61.3826,61.3896,61.3685,61.3755,2700.0
2015-03-19 14:40:00,87.1,87.11,87.09,87.11,6800.0,61.3755,61.3826,61.3685,61.3826,6800.0
2015-03-19 14:45:00,87.11,87.11,87.09,87.11,2000.0,61.3826,61.3826,61.3685,61.3826,2000.0
2015-03-19 14:50:00,87.09,87.15,87.09,87.15,3600.0,61.3685,61.4108,61.3685,61.4108,3600.0
2015-03-19 14:55:00,87.14,87.14,87.14,87.14,500.0,61.4037,61.4037,61.4037,61.4037,500.0
2015-03-19 15:00:00,87.15,87.15,87.09,87.09,1600.0,61.4108,61.4108,61.3685,61.3685,1600.0
2015-03-19 15:05:00,87.14,87.15,87.09,87.14,5500.0,61.4037,61.4108,61.3685,61.4037,5500.0
2015-03-19 15:10:00,87.09,87.15,87.09,87.12,300.0,61.3685,61.4108,61.3685,61.3896,300.0
2015-03-19 15:15:00,87.15,87.15,87.09,87.11,10800.0,61.4108,61.4108,61.3685,61.3826,10800.0
2015-03-19 15:20:00,87.12,87.15,87.12,87.15,1700.0,61.3896,61.4108,61.3896,61.4108,1700.0
2015-03-19 15:25:00,87.09,87.13,87.08,87.13,1400.0,61.3685,61.3967,61.3614,61.3967,1400.0
2015-03-19 15:30:00,87.13,87.15,87.12,87.14,2300.0,61.3967,61.4108,61.3896,61.4037,2300.0
2015-03-19 15:35:00,87.15,87.15,87.08,87.08,1400.0,61.4108,61.4108,61.3614,61.3614,1400.0
2015-03-19 15:40:00,87.08,87.11,87.06,87.06,1400.0,61.3614,61.3826,61.3473,61.3473,1400.0
2015-03-19 15:45:00,87.06,87.15,87.06,87.12,10800.0,61.3473,61.4108,61.3473,61.3896,10800.0
2015-03-19 15:50:00,87.15,87.15,87.12,87.12,3200.0,61.4108,61.4108,61.3896,61.3896,3200.0
2015-03-19 15:55:00,87.12,87.16,87.12,87.16,4400.0,61.3896,61.4178,61.3896,61.4178,4400.0
2015-03-20 09:30:00,87.25,87.42,87.25,87.28,7200.0,61.4812,61.601,61.4812,61.5024,7200.0
2015-03-20 09:35:00,87.3,87.32,87.25,87.28,3200.0,61.5165,61.5306,61.4812,61.5024,3200.0
2015-03-20 09:40:00,87.28,87.29,87.27,87.29,500.0,61.5024,61.5094,61.4953,61.5094,500.0
2015-03-20 09:45:00,87.28,87.3,87.26,87.3,1400.0,61.5024,61.5165,61.4883,61.5165,1400.0
2015-03-20 09:50:00,87.3,87.32,87.28,87.3,3400.0,61.5165,61.5306,61.5024,61.5165,3400.0
2015-03-20 09:55:00,87.31,87.35,87.3,87.32,2700.0,61.5235,61.5517,61.5165,61.5306,2700.0
2015-03-20 10:00:00,87.33,87.35,87.29,87.33,5800.0,61.5376,61.5517,61.5094,61.5376,5800.0
2015-03-20 10:05:00,87.34,87.34,87.31,87.33,4200.0,61.5447,61.5447,61.5235,61.5376,4200.0
2015-03-20 10:10:00,87.34,87.34,87.3,87.32,1800.0,61.5447,61.5447,61.5165,61.5306,1800.0
2015-03-20 10:15:00,87.34,87.34,87.3,87.32,8000.0,61.5447,61.5447,61.5165,61.5306,8000.0
2015-03-20 10:20:00,87.3,87.32,87.29,87.3,6900.0,61.5165,61.5306,61.5094,61.5165,6900.0
2015-03-20 10:25:00,87.28,87.29,87.27,87.27,3600.0,61.5024,61.5094,61.4953,61.4953,3600.0
2015-03-20 10:30:00,87.27,87.29,87.27,87.27,2200.0,61.4953,61.5094,61.4953,61.4953,2200.0
2015-03-20 10:35:00,87.27,87.31,87.27,87.28,3900.0,61.4953,61.5235,61.4953,61.5024,3900.0
2015-03-20 10:40:00,87.29,87.29,87.28,87.29,300.0,61.5094,61.5094,61.5024,61.5094,300.0
2015-03-20 10:45:00,87.29,87.3,87.28,87.29,3600.0,61.5094,61.5165,61.5024,61.5094,3600.0
2015-03-20 10:50:00,87.29,87.29,87.28,87.29,600.0,61.5094,61.5094,61.5024,61.5094,600.0
2015-03-20 10:55:00,87.3,87.31,87.28,87.28,600.0,61.5165,61.5235,61.5024,61.5024,600.0
2015-03-20 11:00:00,87.28,87.35,87.28,87.35,13600.0,61.5024,61.5517,61.5024,61.5517,13600.0
2015-03-20 11:05:00,87.36,87.38,87.31,87.31,4100.0,61.5587,61.5728,61.5235,61.5235,4100.0
2015-03-20 11:10:00,87.36,87.36,87.3,87.34,2700.0,61.5587,61.5587,61.5165,61.5447,2700.0
2015-03-20 11:15:00,87.33,87.35,87.32,87.35,1400.0,61.5376,61.5517,61.5306,61.5517,1400.0
2015-03-20 11:20:00,87.35,87.35,87.31,87.32,2700.0,61.5517,61.5517,61.5235,61.5306,2700.0
2015-03-20 11:25:00,87.34,87.37,87.34,87.37,1600.0,61.5447,61.5658,61.5447,61.5658,1600.0
2015-03-20 11:30:00,87.35,87.37,87.31,87.33,2700.0,61.5517,61.5658,61.5235,61.5376,2700.0
2015-03-20 11:35:00,87.31,87.33,87.27,87.3,8400.0,61.5235,61.5376,61.4953,61.5165,8400.0
2015-03-20 11:40:00,87.32,87.32,87.29,87.31,11300.0,61.5306,61.5306,61.5094,61.5235,11300.0
2015-03-20 11:45:00,87.32,87.32,87.29,87.29,6000.0,61.5306,61.5306,61.5094,61.5094,6000.0
2015-03-20 11:50:00,87.31,87.32,87.27,87.3,186900.0,61.5235,61.5306,61.4953,61.5165,186900.0
2015-03-20 11:55:00,87.32,87.32,87.31,87.32,2700.0,61.5306,61.5306,61.5235,61.5306,2700.0
2015-03-20 12:00:00,87.32,87.34,87.31,87.34,24900.0,61.5306,61.5447,61.5235,61.5447,24900.0
2015-03-20 12:05:00,87.34,87.34,87.29,87.33,7300.0,61.5447,61.5447,61.5094,61.5376,7300.0
2015-03-20 12:10:00,87.33,87.33,87.29,87.3,5100.0,61.5376,61.5376,61.5094,61.5165,5100.0
2015-03-20 12:15:00,87.32,87.33,87.3,87.33,3400.0,61.5306,61.5376,61.5165,61.5376,3400.0
2015-03-20 12:20:00,87.33,87.35,87.31,87.34,3600.0,61.5376,61.5517,61.5235,61.5447,3600.0
2015-03-20 12:25:00,87.34,87.35,87.33,87.34,2600.0,61.5447,61.5517,61.5376,61.5447,2600.0
2015-03-20 12:30:00,87.34,87.34,87.31,87.34,600.0,61.5447,61.5447,61.5235,61.5447,600.0
2015-03-20 12:35:00,87.34,87.34,87.33,87.33,500.0,61.5447,61.5447,61.5376,61.5376,500.0
2015-03-20 12:40:00,87.35,87.35,87.35,87.35,200.0,61.5517,61.5517,61.5517,61.5517,200.0
2015-03-20 12:45:00,87.35,87.37,87.32,87.32,1100.0,61.5517,61.5658,61.5306,61.5306,1100.0
2015-03-20 12:50:00,87.36,87.37,87.33,87.34,2200.0,61.5587,61.5658,61.5376,61.5447,2200.0
2015-03-20 12:55:00,87.36,87.37,87.35,87.37,900.0,61.5587,61.5658,61.5517,61.5658,900.0
2015-03-20 13:00:00,87.37,87.37,87.33,87.36,39000.0,61.5658,61.5658,61.5376,61.5587,39000.0
2015-03-20 13:05:00,87.36,87.38,87.34,87.38,1500.0,61.5587,61.5728,61.5447,61.5728,1500.0
2015-03-20 13:10:00,87.35,87.38,87.33,87.36,3000.0,61.5517,61.5728,61.5376,61.5587,3000.0
2015-03-20 13:15:00,87.37,87.38,87.34,87.36,1200.0,61.5658,61.5728,61.5447,61.5587,1200.0
2015-03-20 13:20:00,87.37,87.37,87.37,87.37,200.0,61.5658,61.5658,61.5658,61.5658,200.0
2015-03-20 13:25:00,87.37,87.37,87.34,87.36,5200.0,61.5658,61.5658,61.5447,61.5587,5200.0
2015-03-20 13:30:00,87.35,87.37,87.34,87.36,6700.0,61.5517,61.5658,61.5447,61.5587,6700.0
2015-03-20 13:35:00,87.35,87.36,87.34,87.36,1000.0,61.5517,61.5587,61.5447,61.5587,1000.0
2015-03-20 13:40:00,87.36,87.42,87.36,87.37,1300.0,61.5587,61.601,61.5587,61.5658,1300.0
2015-03-20 13:45:00,87.39,87.43,87.36,87.41,1300.0,61.5799,61.6081,61.5587,61.594,1300.0
2015-03-20 13:50:00,87.42,87.42,87.38,87.42,1100.0,61.601,61.601,61.5728,61.601,1100.0
2015-03-20 13:55:00,87.41,87.42,87.39,87.42,400.0,61.594,61.601,61.5799,61.601,400.0
2015-03-20 14:00:00,87.43,87.43,87.42,87.42,800.0,61.6081,61.6081,61.601,61.601,800.0
2015-03-20 14:05:00,87.42,87.43,87.41,87.41,1300.0,61.601,61.6081,61.594,61.594,1300.0
2015-03-20 14:10:00,87.42,87.43,87.4,87.42,9800.0,61.601,61.6081,61.5869,61.601,9800.0
2015-03-20 14:15:00,87.41,87.42,87.4,87.4,600.0,61.594,61.601,61.5869,61.5869,600.0
2015-03-20 14:20:00,87.42,87.43,87.41,87.41,7900.0,61.601,61.6081,61.594,61.594,7900.0
2015-03-20 14:25:00,87.43,87.43,87.41,87.41,2300.0,61.6081,61.6081,61.594,61.594,2300.0
2015-03-20 14:30:00,87.41,87.42,87.41,87.42,2000.0,61.594,61.601,61.594,61.601,2000.0
2015-03-20 14:35:00,87.41,87.42,87.41,87.41,2300.0,61.594,61.601,61.594,61.594,2300.0
2015-03-20 14:40:00,87.4,87.41,87.4,87.41,400.0,61.5869,61.594,61.5869,61.594,400.0
2015-03-20 14:45:00,87.41,87.41,87.4,87.41,1300.0,61.594,61.594,61.5869,61.594,1300.0
2015-03-20 14:50:00,87.41,87.42,87.4,87.41,2800.0,61.594,61.601,61.5869,61.594,2800.0
2015-03-20 14:55:00,87.42,87.48,87.42,87.45,3400.0,61.601,61.6433,61.601,61.6222,3400.0
2015-03-20 15:00:00,87.44,87.44,87.42,87.43,400.0,61.6151,61.6151,61.601,61.6081,400.0
2015-03-20 15:05:00,87.47,87.47,87.44,87.44,700.0,61.6363,61.6363,61.6151,61.6151,700.0
2015-03-20 15:10:00,87.47,87.48,87.46,87.47,10700.0,61.6363,61.6433,61.6292,61.6363,10700.0
2015-03-20 15:15:00,87.47,87.47,87.44,87.46,2100.0,61.6363,61.6363,61.6151,61.6292,2100.0
2015-03-20 15:20:00,87.47,87.47,87.45,87.45,21100.0,61.6363,61.6363,61.6222,61.6222,21100.0
2015-03-20 15:25:00,87.45,87.48,87.44,87.48,5400.0,61.6222,61.6433,61.6151,61.6433,5400.0
2015-03-20 15:30:00,87.48,87.49,87.43,87.47,2400.0,61.6433,61.6503,61.6081,61.6363,2400.0
2015-03-20 15:35:00,87.48,87.5,87.43,87.49,1000.0,61.6433,61.6574,61.6081,61.6503,1000.0
2015-03-20 15:40:00,87.49,87.5,87.48,87.48,400.0,61.6503,61.6574,61.6433,61.6433,400.0
2015-03-20 15:45:00,87.5,87.52,87.47,87.52,16000.0,61.6574,61.6715,61.6363,61.6715,16000.0
2015-03-20 15:50:00,87.51,87.52,87.5,87.52,16100.0,61.6644,61.6715,61.6574,61.6715,16100.0
2015-03-20 15:55:00,87.52,87.55,87.5,87.55,16300.0,61.6715,61.6926,61.6574,61.6926,16300.0
2015-03-23 09:30:00,87.55,87.55,87.5,87.52,10900.0,61.6926,61.6926,61.6574,61.6715,10900.0
2015-03-23 09:35:00,87.52,87.53,87.5,87.53,2900.0,61.6715,61.6785,61.6574,61.6785,2900.0
2015-03-23 09:40:00,87.52,87.53,87.51,87.52,1600.0,61.6715,61.6785,61.6644,61.6715,1600.0
2015-03-23 09:45:00,87.52,87.53,87.51,87.52,1300.0,61.6715,61.6785,61.6644,61.6715,1300.0
2015-03-23 09:50:00,87.51,87.53,87.51,87.53,1800.0,61.6644,61.6785,61.6644,61.6785,1800.0
2015-03-23 09:55:00,87.52,87.52,87.5,87.51,8200.0,61.6715,61.6715,61.6574,61.6644,8200.0
2015-03-23 10:00:00,87.51,87.52,87.44,87.45,2600.0,61.6644,61.6715,61.6151,61.6222,2600.0
2015-03-23 10:05:00,87.46,87.49,87.46,87.48,600.0,61.6292,61.6503,61.6292,61.6433,600.0
2015-03-23 10:10:00,87.48,87.54,87.42,87.42,1600.0,61.6433,61.6856,61.601,61.601,1600.0
2015-03-23 10:15:00,87.42,87.54,87.41,87.41,1900.0,61.601,61.6856,61.594,61.594,1900.0
2015-03-23 10:20:00,87.41,87.46,87.41,87.41,3400.0,61.594,61.6292,61.594,61.594,3400.0
2015-03-23 10:25:00,87.41,87.5,87.41,87.47,2500.0,61.594,61.6574,61.594,61.6363,2500.0
2015-03-23 10:30:00,87.42,87.49,87.42,87.42,4500.0,61.601,61.6503,61.601,61.601,4500.0
2015-03-23 10:35:00,87.45,87.49,87.42,87.43,3000.0,61.6222,61.6503,61.601,61.6081,3000.0
2015-03-23 10:40:00,87.43,87.49,87.41,87.42,3000.0,61.6081,61.6503,61.594,61.601,3000.0
2015-03-23 10:45:00,87.45,87.46,87.41,87.42,4100.0,61.6222,61.6292,61.594,61.601,4100.0
2015-03-23 10:50:00,87.44,87.48,87.43,87.47,5600.0,61.6151,61.6433,61.6081,61.6363,5600.0
2015-03-23 10:55:00,87.47,87.49,87.46,87.48,1600.0,61.6363,61.6503,61.6292,61.6433,1600.0
2015-03-23 11:00:00,87.49,87.49,87.42,87.45,7400.0,61.6503,61.6503,61.601,61.6222,7400.0
2015-03-23 11:05:00,87.47,87.47,87.42,87.46,1900.0,61.6363,61.6363,61.601,61.6292,1900.0
2015-03-23 11:10:00,87.47,87.47,87.43,87.44,3400.0,61.6363,61.6363,61.6081,61.6151,3400.0
2015-03-23 11:15:00,87.44,87.46,87.43,87.45,3600.0,61.6151,61.6292,61.6081,61.6222,3600.0
2015-03-23 11:20:00,87.45,87.47,87.43,87.47,3400.0,61.6222,61.6363,61.6081,61.6363,3400.0
2015-03-23 11:25:00,87.46,87.48,87.44,87.48,1600.0,61.6292,61.6433,61.6151,61.6433,1600.0
2015-03-23 11:30:00,87.48,87.48,87.44,87.44,2100.0,61.6433,61.6433,61.6151,61.6151,2100.0
2015-03-23 11:35:00,87.45,87.45,87.44,87.45,700.0,61.6222,61.6222,61.6151,61.6222,700.0
2015-03-23 11:40:00,87.46,87.5,87.44,87.49,13900.0,61.6292,61.6574,61.6151,61.6503,13900.0
2015-03-23 11:45:00,87.49,87.5,87.47,87.5,700.0,61.6503,61.6574,61.6363,61.6574,700.0
2015-03-23 11:50:00,87.5,87.5,87.49,87.5,300.0,61.6574,61.6574,61.6503,61.6574,300.0
2015-03-23 11:55:00,87.49,87.5,87.46,87.49,1300.0,61.6503,61.6574,61.6292,61.6503,1300.0
2015-03-23 12:00:00,87.49,87.5,87.46,87.5,3200.0,61.6503,61.6574,61.6292,61.6574,3200.0
2015-03-23 12:05:00,87.48,87.5,87.47,87.5,1800.0,61.6433,61.6574,61.6363,61.6574,1800.0
2015-03-23 12:10:00,87.48,87.5,87.48,87.5,400.0,61.6433,61.6574,61.6433,61.6574,400.0
2015-03-23 12:15:00,87.5,87.5,87.46,87.5,2800.0,61.6574,61.6574,61.6292,61.6574,2800.0
2015-03-23 12:20:00,87.5,87.52,87.48,87.52,8500.0,61.6574,61.6715,61.6433,61.6715,8500.0
2015-03-23 12:25:00,87.51,87.54,87.51,87.53,7100.0,61.6644,61.6856,61.6644,61.6785,7100.0
2015-03-23 12:30:00,87.52,87.52,87.51,87.52,1100.0,61.6715,61.6715,61.6644,61.6715,1100.0
2015-03-23 12:35:00,87.52,87.56,87.5,87.52,1200.0,61.6715,61.6997,61.6574,61.6715,1200.0
2015-03-23 12:40:00,87.54,87.55,87.52,87.52,1300.0,61.6856,61.6926,61.6715,61.6715,1300.0
2015-03-23 12:45:00,87.56,87.56,87.52,87.56,300.0,61.6997,61.6997,61.6715,61.6997,300.0
2015-03-23 12:50:00,87.54,87.56,87.52,87.53,4600.0,61.6856,61.6997,61.6715,61.6785,4600.0
2015-03-23 12:55:00,87.54,87.56,87.54,87.56,600.0,61.6856,61.6997,61.6856,61.6997,600.0
2015-03-23 13:00:00,87.54,87.56,87.52,87.55,1700.0,61.6856,61.6997,61.6715,61.6926,1700.0
2015-03-23 13:05:00,87.54,87.57,87.53,87.53,1800.0,61.6856,61.7067,61.6785,61.6785,1800.0
2015-03-23 13:10:00,87.57,87.59,87.55,87.59,1200.0,61.7067,61.7208,61.6926,61.7208,1200.0
2015-03-23 13:15:00,87.6,87.6,87.55,87.55,1000.0,61.7279,61.7279,61.6926,61.6926,1000.0
2015-03-23 13:20:00,87.6,87.6,87.53,87.59,1700.0,61.7279,61.7279,61.6785,61.7208,1700.0
2015-03-23 13:25:00,87.59,87.59,87.57,87.58,1200.0,61.7208,61.7208,61.7067,61.7138,1200.0
2015-03-23 13:30:00,87.53,87.59,87.53,87.59,1100.0,61.6785,61.7208,61.6785,61.7208,1100.0
2015-03-23 13:35:00,87.57,87.59,87.57,87.59,3800.0,61.7067,61.7208,61.7067,61.7208,3800.0
2015-03-23 13:40:00,87.59,87.6,87.57,87.57,3100.0,61.7208,61.7279,61.7067,61.7067,3100.0
2015-03-23 13:45:00,87.59,87.6,87.57,87.59,13100.0,61.7208,61.7279,61.7067,61.7208,13100.0
2015-03-23 13:50:00,87.6,87.6,87.59,87.6,1100.0,61.7279,61.7279,61.7208,61.7279,1100.0
2015-03-23 13:55:00,87.6,87.61,87.59,87.6,17200.0,61.7279,61.7349,61.7208,61.7279,17200.0
2015-03-23 14:00:00,87.61,87.61,87.58,87.59,1900.0,61.7349,61.7349,61.7138,61.7208,1900.0
2015-03-23 14:05:00,87.57,87.59,87.57,87.57,2700.0,61.7067,61.7208,61.7067,61.7067,2700.0
2015-03-23 14:10:00,87.57,87.59,87.57,87.59,2100.0,61.7067,61.7208,61.7067,61.7208,2100.0
2015-03-23 14:15:00,87.6,87.61,87.56,87.61,2000.0,61.7279,61.7349,61.6997,61.7349,2000.0
2015-03-23 14:20:00,87.6,87.65,87.56,87.65,2800.0,61.7279,61.7631,61.6997,61.7631,2800.0
2015-03-23 14:25:00,87.64,87.67,87.59,87.63,22200.0,61.756,61.7772,61.7208,61.749,22200.0
2015-03-23 14:30:00,87.63,87.65,87.63,87.65,4300.0,61.749,61.7631,61.749,61.7631,4300.0
2015-03-23 14:35:00,87.64,87.65,87.63,87.64,2700.0,61.756,61.7631,61.749,61.756,2700.0
2015-03-23 14:40:00,87.65,87.65,87.63,87.65,1500.0,61.7631,61.7631,61.749,61.7631,1500.0
2015-03-23 14:45:00,87.63,87.65,87.63,87.64,800.0,61.749,61.7631,61.749,61.756,800.0
2015-03-23 14:50:00,87.65,87.65,87.62,87.62,4900.0,61.7631,61.7631,61.742,61.742,4900.0
2015-03-23 14:55:00,87.62,87.63,87.59,87.62,600.0,61.742,61.749,61.7208,61.742,600.0
2015-03-23 15:00:00,87.59,87.63,87.57,87.57,700.0,61.7208,61.749,61.7067,61.7067,700.0
2015-03-23 15:05:00,87.62,87.64,87.57,87.64,1400.0,61.742,61.756,61.7067,61.756,1400.0
2015-03-23 15:10:00,87.64,87.64,87.6,87.63,1100.0,61.756,61.756,61.7279,61.749,1100.0
2015-03-23 15:15:00,87.56,87.63,87.56,87.63,4600.0,61.6997,61.749,61.6997,61.749,4600.0
2015-03-23 15:20:00,87.63,87.63,87.49,87.56,19700.0,61.749,61.749,61.6503,61.6997,19700.0
2015-03-23 15:25:00,87.57,87.61,87.52,87.61,1300.0,61.7067,61.7349,61.6715,61.7349,1300.0
2015-03-23 15:30:00,87.59,87.63,87.52,87.52,1900.0,61.7208,61.749,61.6715,61.6715,1900.0
2015-03-23 15:35:00,87.54,87.6,87.53,87.58,4100.0,61.6856,61.7279,61.6785,61.7138,4100.0
2015-03-23 15:40:00,87.57,87.6,87.53,87.53,4100.0,61.7067,61.7279,61.6785,61.6785,4100.0
2015-03-23 15:45:00,87.54,87.59,87.54,87.58,6400.0,61.6856,61.7208,61.6856,61.7138,6400.0
2015-03-23 15:50:00,87.59,87.6,87.55,87.55,800.0,61.7208,61.7279,61.6926,61.6926,800.0
2015-03-23 15:55:00,87.59,87.6,87.57,87.6,2400.0,61.7208,61.7279,61.7067,61.7279,2400.0
2015-03-24 09:30:00,87.61,87.61,87.51,87.52,5800.0,61.7349,61.7349,61.6644,61.6715,5800.0
2015-03-24 09:35:00,87.53,87.67,87.53,87.67,1500.0,61.6785,61.7772,61.6785,61.7772,1500.0
2015-03-24 09:40:00,87.67,87.7,87.63,87.68,1900.0,61.7772,61.7983,61.749,61.7842,1900.0
2015-03-24 09:45:00,87.62,87.64,87.61,87.64,700.0,61.742,61.756,61.7349,61.756,700.0
2015-03-24 09:50:00,87.67,87.67,87.62,87.65,3600.0,61.7772,61.7772,61.742,61.7631,3600.0
2015-03-24 09:55:00,87.65,87.69,87.64,87.67,7900.0,61.7631,61.7913,61.756,61.7772,7900.0
2015-03-24 10:00:00,87.64,87.65,87.62,87.63,5200.0,61.756,61.7631,61.742,61.749,5200.0
2015-03-24 10:05:00,87.65,87.65,87.62,87.62,1200.0,61.7631,61.7631,61.742,61.742,1200.0
2015-03-24 10:10:00,87.66,87.67,87.63,87.66,1000.0,61.7701,61.7772,61.749,61.7701,1000.0
2015-03-24 10:15:00,87.68,87.68,87.65,87.66,2400.0,61.7842,61.7842,61.7631,61.7701,2400.0
2015-03-24 10:20:00,87.67,87.7,87.64,87.7,1300.0,61.7772,61.7983,61.756,61.7983,1300.0
2015-03-24 10:25:00,87.68,87.69,87.65,87.67,5400.0,61.7842,61.7913,61.7631,61.7772,5400.0
2015-03-24 10:30:00,87.65,87.67,87.64,87.66,2600.0,61.7631,61.7772,61.756,61.7701,2600.0
2015-03-24 10:35:00,87.67,87.67,87.61,87.61,4300.0,61.7772,61.7772,61.7349,61.7349,4300.0
2015-03-24 10:40:00,87.62,87.62,87.6,87.61,1100.0,61.742,61.742,61.7279,61.7349,1100.0
2015-03-24 10:45:00,87.65,87.65,87.63,87.65,5200.0,61.7631,61.7631,61.749,61.7631,5200.0
2015-03-24 10:50:00,87.63,87.65,87.62,87.62,900.0,61.749,61.7631,61.742,61.742,900.0
2015-03-24 10:55:00,87.62,87.64,87.61,87.61,900.0,61.742,61.756,61.7349,61.7349,900.0
2015-03-24 11:00:00,87.65,87.65,87.64,87.65,900.0,61.7631,61.7631,61.756,61.7631,900.0
2015-03-24 11:05:00,87.66,87.66,87.64,87.66,1000.0,61.7701,61.7701,61.756,61.7701,1000.0
2015-03-24 11:10:00,87.66,87.66,87.63,87.65,10700.0,61.7701,61.7701,61.749,61.7631,10700.0
2015-03-24 11:15:00,87.64,87.65,87.63,87.65,3400.0,61.756,61.7631,61.749,61.7631,3400.0
2015-03-24 11:20:00,87.63,87.65,87.6,87.63,12700.0,61.749,61.7631,61.7279,61.749,12700.0
2015-03-24 11:25:00,87.63,87.63,87.62,87.63,5700.0,61.749,61.749,61.742,61.749,5700.0
2015-03-24 11:30:00,87.63,87.63,87.62,87.63,4400.0,61.749,61.749,61.742,61.749,4400.0
2015-03-24 11:35:00,87.63,87.63,87.62,87.62,2300.0,61.749,61.749,61.742,61.742,2300.0
2015-03-24 11:40:00,87.63,87.64,87.63,87.64,1800.0,61.749,61.756,61.749,61.756,1800.0
2015-03-24 11:45:00,87.64,87.65,87.63,87.64,1300.0,61.756,61.7631,61.749,61.756,1300.0
2015-03-24 11:50:00,87.64,87.64,87.63,87.64,400.0,61.756,61.756,61.749,61.756,400.0
2015-03-24 11:55:00,87.65,87.65,87.63,87.64,1700.0,61.7631,61.7631,61.749,61.756,1700.0
2015-03-24 12:00:00,87.65,87.65,87.63,87.65,3800.0,61.7631,61.7631,61.749,61.7631,3800.0
2015-03-24 12:05:00,87.65,87.65,87.63,87.64,500.0,61.7631,61.7631,61.749,61.756,500.0
2015-03-24 12:10:00,87.64,87.65,87.64,87.65,400.0,61.756,61.7631,61.756,61.7631,400.0
2015-03-24 12:15:00,87.64,87.69,87.63,87.67,3800.0,61.756,61.7913,61.749,61.7772,3800.0
2015-03-24 12:20:00,87.69,87.7,87.65,87.7,3500.0,61.7913,61.7983,61.7631,61.7983,3500.0
2015-03-24 12:25:00,87.7,87.7,87.68,87.7,5800.0,61.7983,61.7983,61.7842,61.7983,5800.0
2015-03-24 12:30:00,87.7,87.72,87.7,87.72,200.0,61.7983,61.8124,61.7983,61.8124,200.0
2015-03-24 12:35:00,87.72,87.72,87.7,87.72,300.0,61.8124,61.8124,61.7983,61.8124,300.0
2015-03-24 12:40:00,87.67,87.72,87.67,87.71,300.0,61.7772,61.8124,61.7772,61.8054,300.0
2015-03-24 12:45:00,87.72,87.74,87.66,87.74,2000.0,61.8124,61.8265,61.7701,61.8265,2000.0
2015-03-24 12:50:00,87.73,87.74,87.7,87.7,1100.0,61.8195,61.8265,61.7983,61.7983,1100.0
2015-03-24 12:55:00,87.69,87.72,87.68,87.72,600.0,61.7913,61.8124,61.7842,61.8124,600.0
2015-03-24 13:00:00,87.71,87.74,87.7,87.74,1500.0,61.8054,61.8265,61.7983,61.8265,1500.0
2015-03-24 13:05:00,87.69,87.74,87.69,87.74,1500.0,61.7913,61.8265,61.7913,61.8265,1500.0
2015-03-24 13:10:00,87.74,87.78,87.74,87.75,3200.0,61.8265,61.8547,61.8265,61.8336,3200.0
2015-03-24 13:15:00,87.78,87.78,87.78,87.78,100.0,61.8547,61.8547,61.8547,61.8547,100.0
2015-03-24 13:20:00,87.77,87.8,87.76,87.8,700.0,61.8477,61.8688,61.8406,61.8688,700.0
2015-03-24 13:25:00,87.77,87.82,87.77,87.81,2000.0,61.8477,61.8829,61.8477,61.8758,2000.0
2015-03-24 13:30:00,87.84,87.84,87.78,87.78,300.0,61.897,61.897,61.8547,61.8547,300.0
2015-03-24 13:35:00,87.83,87.83,87.79,87.83,500.0,61.8899,61.8899,61.8617,61.8899,500.0
2015-03-24 13:40:00,87.83,87.83,87.8,87.82,4100.0,61.8899,61.8899,61.8688,61.8829,4100.0
2015-03-24 13:45:00,87.81,87.81,87.79,87.8,2900.0,61.8758,61.8758,61.8617,61.8688,2900.0
2015-03-24 13:50:00,87.8,87.8,87.79,87.8,800.0,61.8688,61.8688,61.8617,61.8688,800.0
2015-03-24 13:55:00,87.8,87.8,87.8,87.8,100.0,61.8688,61.8688,61.8688,61.8688,100.0
2015-03-24 14:00:00,87.81,87.82,87.79,87.82,1300.0,61.8758,61.8829,61.8617,61.8829,1300.0
2015-03-24 14:05:00,87.81,87.82,87.79,87.82,1900.0,61.8758,61.8829,61.8617,61.8829,1900.0
2015-03-24 14:10:00,87.81,87.82,87.8,87.8,1400.0,61.8758,61.8829,61.8688,61.8688,1400.0
2015-03-24 14:15:00,87.82,87.84,87.8,87.82,7600.0,61.8829,61.897,61.8688,61.8829,7600.0
2015-03-24 14:20:00,87.85,87.86,87.82,87.86,3900.0,61.904,61.9111,61.8829,61.9111,3900.0
2015-03-24 14:25:00,87.86,87.89,87.86,87.87,7800.0,61.9111,61.9322,61.9111,61.9181,7800.0
2015-03-24 14:30:00,87.87,87.88,87.85,87.85,2600.0,61.9181,61.9252,61.904,61.904,2600.0
2015-03-24 14:35:00,87.86,87.87,87.84,87.87,7000.0,61.9111,61.9181,61.897,61.9181,7000.0
2015-03-24 14:40:00,87.84,87.87,87.83,87.87,1400.0,61.897,61.9181,61.8899,61.9181,1400.0
2015-03-24 14:45:00,87.87,87.87,87.83,87.83,4300.0,61.9181,61.9181,61.8899,61.8899,4300.0
2015-03-24 14:50:00,87.84,87.85,87.84,87.85,2200.0,61.897,61.904,61.897,61.904,2200.0
2015-03-24 14:55:00,87.83,87.84,87.82,87.82,2500.0,61.8899,61.897,61.8829,61.8829,2500.0
2015-03-24 15:00:00,87.82,87.86,87.82,87.82,1200.0,61.8829,61.9111,61.8829,61.8829,1200.0
2015-03-24 15:05:00,87.85,87.87,87.84,87.87,1200.0,61.904,61.9181,61.897,61.9181,1200.0
2015-03-24 15:10:00,87.86,87.86,87.82,87.85,1700.0,61.9111,61.9111,61.8829,61.904,1700.0
2015-03-24 15:15:00,87.83,87.86,87.82,87.85,10400.0,61.8899,61.9111,61.8829,61.904,10400.0
2015-03-24 15:20:00,87.82,87.85,87.82,87.82,5900.0,61.8829,61.904,61.8829,61.8829,5900.0
2015-03-24 15:25:00,87.84,87.86,87.82,87.83,1000.0,61.897,61.9111,61.8829,61.8899,1000.0
2015-03-24 15:30:00,87.87,87.87,87.84,87.87,75100.0,61.9181,61.9181,61.897,61.9181,75100.0
2015-03-24 15:35:00,87.87,87.87,87.84,87.87,17400.0,61.9181,61.9181,61.897,61.9181,17400.0
2015-03-24 15:40:00,87.86,87.9,87.86,87.9,19900.0,61.9111,61.9393,61.9111,61.9393,19900.0
2015-03-24 15:45:00,87.9,87.91,87.87,87.9,20800.0,61.9393,61.9463,61.9181,61.9393,20800.0
2015-03-24 15:50:00,87.9,87.92,87.9,87.91,21100.0,61.9393,61.9534,61.9393,61.9463,21100.0
2015-03-24 15:55:00,87.93,87.94,87.9,87.93,20000.0,61.9604,61.9674,61.9393,61.9604,20000.0
2015-03-25 09:30:00,87.91,87.93,87.8,87.93,9000.0,61.9463,61.9604,61.8688,61.9604,9000.0
2015-03-25 09:35:00,87.84,87.93,87.83,87.93,1900.0,61.897,61.9604,61.8899,61.9604,1900.0
2015-03-25 09:40:00,87.88,87.93,87.82,87.85,6200.0,61.9252,61.9604,61.8829,61.904,6200.0
2015-03-25 09:45:00,87.82,87.88,87.82,87.83,2700.0,61.8829,61.9252,61.8829,61.8899,2700.0
2015-03-25 09:50:00,87.85,87.85,87.8,87.81,7400.0,61.904,61.904,61.8688,61.8758,7400.0
2015-03-25 09:55:00,87.83,87.85,87.79,87.85,1700.0,61.8899,61.904,61.8617,61.904,1700.0
2015-03-25 10:00:00,87.8,87.85,87.79,87.85,900.0,61.8688,61.904,61.8617,61.904,900.0
2015-03-25 10:05:00,87.83,87.83,87.8,87.81,900.0,61.8899,61.8899,61.8688,61.8758,900.0
2015-03-25 10:10:00,87.82,87.83,87.8,87.8,3500.0,61.8829,61.8899,61.8688,61.8688,3500.0
2015-03-25 10:15:00,87.83,87.83,87.78,87.8,5100.0,61.8899,61.8899,61.8547,61.8688,5100.0
2015-03-25 10:20:00,87.83,87.83,87.78,87.78,1300.0,61.8899,61.8899,61.8547,61.8547,1300.0
2015-03-25 10:25:00,87.79,87.81,87.79,87.8,2100.0,61.8617,61.8758,61.8617,61.8688,2100.0
2015-03-25 10:30:00,87.81,87.82,87.79,87.79,1500.0,61.8758,61.8829,61.8617,61.8617,1500.0
2015-03-25 10:35:00,87.82,87.85,87.81,87.81,800.0,61.8829,61.904,61.8758,61.8758,800.0
2015-03-25 10:40:00,87.83,87.85,87.79,87.79,3400.0,61.8899,61.904,61.8617,61.8617,3400.0
2015-03-25 10:45:00,87.8,87.84,87.79,87.83,8000.0,61.8688,61.897,61.8617,61.8899,8000.0
2015-03-25 10:50:00,87.8,87.82,87.79,87.79,1100.0,61.8688,61.8829,61.8617,61.8617,1100.0
2015-03-25 10:55:00,87.79,87.83,87.79,87.81,2100.0,61.8617,61.8899,61.8617,61.8758,2100.0
2015-03-25 11:00:00,87.82,87.83,87.81,87.81,1600.0,61.8829,61.8899,61.8758,61.8758,1600.0
2015-03-25 11:05:00,87.79,87.83,87.79,87.82,2000.0,61.8617,61.8899,61.8617,61.8829,2000.0
2015-03-25 11:10:00,87.8,87.81,87.78,87.81,2700.0,61.8688,61.8758,61.8547,61.8758,2700.0
2015-03-25 11:15:00,87.8,87.81,87.78,87.8,3500.0,61.8688,61.8758,61.8547,61.8688,3500.0
2015-03-25 11:20:00,87.8,87.82,87.79,87.82,3700.0,61.8688,61.8829,61.8617,61.8829,3700.0
2015-03-25 11:25:00,87.79,87.82,87.79,87.82,700.0,61.8617,61.8829,61.8617,61.8829,700.0
2015-03-25 11:30:00,87.82,87.83,87.81,87.83,2600.0,61.8829,61.8899,61.8758,61.8899,2600.0
2015-03-25 11:35:00,87.8,87.83,87.79,87.8,4100.0,61.8688,61.8899,61.8617,61.8688,4100.0
2015-03-25 11:40:00,87.79,87.8,87.78,87.79,5500.0,61.8617,61.8688,61.8547,61.8617,5500.0
2015-03-25 11:45:00,87.79,87.8,87.78,87.8,1800.0,61.8617,61.8688,61.8547,61.8688,1800.0
2015-03-25 11:50:00,87.8,87.8,87.79,87.79,1900.0,61.8688,61.8688,61.8617,61.8617,1900.0
2015-03-25 11:55:00,87.82,87.82,87.79,87.79,2300.0,61.8829,61.8829,61.8617,61.8617,2300.0
2015-03-25 12:00:00,87.81,87.82,87.8,87.81,400.0,61.8758,61.8829,61.8688,61.8758,400.0
2015-03-25 12:05:00,87.81,87.81,87.79,87.8,700.0,61.8758,61.8758,61.8617,61.8688,700.0
2015-03-25 12:10:00,87.8,87.81,87.79,87.79,3100.0,61.8688,61.8758,61.8617,61.8617,3100.0
2015-03-25 12:15:00,87.79,87.81,87.79,87.79,2000.0,61.8617,61.8758,61.8617,61.8617,2000.0
2015-03-25 12:20:00,87.79,87.82,87.79,87.8,1500.0,61.8617,61.8829,61.8617,61.8688,1500.0
2015-03-25 12:25:00,87.8,87.81,87.8,87.8,1700.0,61.8688,61.8758,61.8688,61.8688,1700.0
2015-03-25 12:30:00,87.82,87.83,87.8,87.8,400.0,61.8829,61.8899,61.8688,61.8688,400.0
2015-03-25 12:35:00,87.8,87.84,87.8,87.84,600.0,61.8688,61.897,61.8688,61.897,600.0
2015-03-25 12:40:00,87.8,87.84,87.8,87.83,300.0,61.8688,61.897,61.8688,61.8899,300.0
2015-03-25 12:45:00,87.82,87.84,87.8,87.8,3500.0,61.8829,61.897,61.8688,61.8688,3500.0
2015-03-25 12:50:00,87.82,87.84,87.81,87.84,6300.0,61.8829,61.897,61.8758,61.897,6300.0
2015-03-25 12:55:00,87.81,87.83,87.81,87.81,2900.0,61.8758,61.8899,61.8758,61.8758,2900.0
2015-03-25 13:00:00,87.81,87.82,87.73,87.75,12600.0,61.8758,61.8829,61.8195,61.8336,12600.0
2015-03-25 13:05:00,87.77,87.78,87.74,87.74,700.0,61.8477,61.8547,61.8265,61.8265,700.0
2015-03-25 13:10:00,87.72,87.72,87.69,87.69,4900.0,61.8124,61.8124,61.7913,61.7913,4900.0
2015-03-25 13:15:00,87.7,87.7,87.67,87.68,3700.0,61.7983,61.7983,61.7772,61.7842,3700.0
2015-03-25 13:20:00,87.68,87.7,87.68,87.7,300.0,61.7842,61.7983,61.7842,61.7983,300.0
2015-03-25 13:25:00,87.69,87.7,87.67,87.7,3100.0,61.7913,61.7983,61.7772,61.7983,3100.0
2015-03-25 13:30:00,87.69,87.7,87.68,87.7,1300.0,61.7913,61.7983,61.7842,61.7983,1300.0
2015-03-25 13:35:00,87.67,87.7,87.66,87.66,1000.0,61.7772,61.7983,61.7701,61.7701,1000.0
2015-03-25 13:40:00,87.7,87.7,87.69,87.7,100.0,61.7983,61.7983,61.7913,61.7983,100.0
2015-03-25 13:45:00,87.69,87.71,87.67,87.67,1300.0,61.7913,61.8054,61.7772,61.7772,1300.0
2015-03-25 13:50:00,87.69,87.71,87.69,87.71,800.0,61.7913,61.8054,61.7913,61.8054,800.0
2015-03-25 13:55:00,87.71,87.71,87.7,87.71,1500.0,61.8054,61.8054,61.7983,61.8054,1500.0
2015-03-25 14:00:00,87.7,87.72,87.7,87.7,3300.0,61.7983,61.8124,61.7983,61.7983,3300.0
2015-03-25 14:05:00,87.7,87.7,87.66,87.66,6600.0,61.7983,61.7983,61.7701,61.7701,6600.0
2015-03-25 14:10:00,87.67,87.68,87.65,87.68,2100.0,61.7772,61.7842,61.7631,61.7842,2100.0
2015-03-25 14:15:00,87.66,87.68,87.64,87.64,2900.0,61.7701,61.7842,61.756,61.756,2900.0
2015-03-25 14:20:00,87.64,87.67,87.58,87.66,3500.0,61.756,61.7772,61.7138,61.7701,3500.0
2015-03-25 14:25:00,87.67,87.68,87.67,87.68,800.0,61.7772,61.7842,61.7772,61.7842,800.0
2015-03-25 14:30:00,87.67,87.68,87.65,87.65,1700.0,61.7772,61.7842,61.7631,61.7631,1700.0
2015-03-25 14:35:00,87.66,87.68,87.66,87.67,1800.0,61.7701,61.7842,61.7701,61.7772,1800.0
2015-03-25 14:40:00,87.67,87.67,87.66,87.67,2700.0,61.7772,61.7772,61.7701,61.7772,2700.0
2015-03-25 14:45:00,87.6,87.65,87.59,87.64,700.0,61.7279,61.7631,61.7208,61.756,700.0
2015-03-25 14:50:00,87.64,87.65,87.63,87.63,2600.0,61.756,61.7631,61.749,61.749,2600.0
2015-03-25 14:55:00,87.62,87.63,87.6,87.63,1900.0,61.742,61.749,61.7279,61.749,1900.0
2015-03-25 15:00:00,87.65,87.65,87.63,87.63,300.0,61.7631,61.7631,61.749,61.749,300.0
2015-03-25 15:05:00,87.65,87.65,87.64,87.65,500.0,61.7631,61.7631,61.756,61.7631,500.0
2015-03-25 15:10:00,87.65,87.68,87.62,87.66,900.0,61.7631,61.7842,61.742,61.7701,900.0
2015-03-25 15:15:00,87.63,87.64,87.63,87.63,200.0,61.749,61.756,61.749,61.749,200.0
2015-03-25 15:20:00,87.66,87.67,87.62,87.67,3000.0,61.7701,61.7772,61.742,61.7772,3000.0
2015-03-25 15:25:00,87.67,87.67,87.62,87.64,2200.0,61.7772,61.7772,61.742,61.756,2200.0
2015-03-25 15:30:00,87.64,87.66,87.61,87.61,16700.0,61.756,61.7701,61.7349,61.7349,16700.0
2015-03-25 15:35:00,87.63,87.65,87.57,87.58,18300.0,61.749,61.7631,61.7067,61.7138,18300.0
2015-03-25 15:40:00,87.62,87.65,87.59,87.59,1300.0,61.742,61.7631,61.7208,61.7208,1300.0
2015-03-25 15:45:00,87.6,87.65,87.59,87.61,2300.0,61.7279,61.7631,61.7208,61.7349,2300.0
2015-03-25 15:50:00,87.63,87.65,87.6,87.6,2700.0,61.749,61.7631,61.7279,61.7279,2700.0
2015-03-25 15:55:00,87.63,87.66,87.51,87.51,15800.0,61.749,61.7701,61.6644,61.6644,15800.0
2015-03-26 09:30:00,87.43,87.52,87.43,87.5,14100.0,61.6081,61.6715,61.6081,61.6574,14100.0
2015-03-26 09:35:00,87.45,87.54,87.45,87.49,7700.0,61.6222,61.6856,61.6222,61.6503,7700.0
2015-03-26 09:40:00,87.46,87.49,87.44,87.46,5100.0,61.6292,61.6503,61.6151,61.6292,5100.0
2015-03-26 09:45:00,87.48,87.51,87.44,87.45,5300.0,61.6433,61.6644,61.6151,61.6222,5300.0
2015-03-26 09:50:00,87.51,87.51,87.42,87.46,1700.0,61.6644,61.6644,61.601,61.6292,1700.0
2015-03-26 09:55:00,87.42,87.44,87.42,87.43,200.0,61.601,61.6151,61.601,61.6081,200.0
2015-03-26 10:00:00,87.43,87.44,87.4,87.43,400.0,61.6081,61.6151,61.5869,61.6081,400.0
2015-03-26 10:05:00,87.37,87.37,87.32,87.33,1000.0,61.5658,61.5658,61.5306,61.5376,1000.0
2015-03-26 10:10:00,87.34,87.4,87.34,87.38,1500.0,61.5447,61.5869,61.5447,61.5728,1500.0
2015-03-26 10:15:00,87.38,87.44,87.37,87.43,4800.0,61.5728,61.6151,61.5658,61.6081,4800.0
2015-03-26 10:20:00,87.39,87.43,87.39,87.41,4900.0,61.5799,61.6081,61.5799,61.594,4900.0
2015-03-26 10:25:00,87.39,87.41,87.39,87.41,200.0,61.5799,61.594,61.5799,61.594,200.0
2015-03-26 10:30:00,87.43,87.43,87.4,87.4,2700.0,61.6081,61.6081,61.5869,61.5869,2700.0
2015-03-26 10:35:00,87.41,87.46,87.38,87.39,4200.0,61.594,61.6292,61.5728,61.5799,4200.0
2015-03-26 10:40:00,87.4,87.41,87.35,87.41,7000.0,61.5869,61.594,61.5517,61.594,7000.0
2015-03-26 10:45:00,87.42,87.42,87.38,87.39,500.0,61.601,61.601,61.5728,61.5799,500.0
2015-03-26 10:50:00,87.39,87.42,87.39,87.42,700.0,61.5799,61.601,61.5799,61.601,700.0
2015-03-26 10:55:00,87.39,87.42,87.39,87.39,2800.0,61.5799,61.601,61.5799,61.5799,2800.0
2015-03-26 11:00:00,87.4,87.42,87.37,87.39,6500.0,61.5869,61.601,61.5658,61.5799,6500.0
2015-03-26 11:05:00,87.38,87.39,87.36,87.38,1400.0,61.5728,61.5799,61.5587,61.5728,1400.0
2015-03-26 11:10:00,87.38,87.38,87.38,87.38,0.0,61.5728,61.5728,61.5728,61.5728,0.0
2015-03-26 11:15:00,87.41,87.44,87.37,87.43,5900.0,61.594,61.6151,61.5658,61.6081,5900.0
2015-03-26 11:20:00,87.41,87.43,87.41,87.43,1000.0,61.594,61.6081,61.594,61.6081,1000.0
2015-03-26 11:25:00,87.42,87.43,87.42,87.42,2500.0,61.601,61.6081,61.601,61.601,2500.0
2015-03-26 11:30:00,87.41,87.43,87.41,87.42,1100.0,61.594,61.6081,61.594,61.601,1100.0
2015-03-26 11:35:00,87.42,87.45,87.41,87.44,10200.0,61.601,61.6222,61.594,61.6151,10200.0
2015-03-26 11:40:00,87.44,87.46,87.43,87.44,1800.0,61.6151,61.6292,61.6081,61.6151,1800.0
2015-03-26 11:45:00,87.46,87.46,87.43,87.45,6900.0,61.6292,61.6292,61.6081,61.6222,6900.0
2015-03-26 11:50:00,87.46,87.46,87.43,87.43,3900.0,61.6292,61.6292,61.6081,61.6081,3900.0
2015-03-26 11:55:00,87.43,87.45,87.43,87.43,2100.0,61.6081,61.6222,61.6081,61.6081,2100.0
2015-03-26 12:00:00,87.44,87.45,87.41,87.41,8000.0,61.6151,61.6222,61.594,61.594,8000.0
2015-03-26 12:05:00,87.42,87.44,87.41,87.44,1700.0,61.601,61.6151,61.594,61.6151,1700.0
2015-03-26 12:10:00,87.43,87.44,87.4,87.44,5300.0,61.6081,61.6151,61.5869,61.6151,5300.0
2015-03-26 12:15:00,87.46,87.46,87.42,87.46,400.0,61.6292,61.6292,61.601,61.6292,400.0
2015-03-26 12:20:00,87.46,87.48,87.45,87.48,4400.0,61.6292,61.6433,61.6222,61.6433,4400.0
2015-03-26 12:25:00,87.44,87.47,87.43,87.44,2100.0,61.6151,61.6363,61.6081,61.6151,2100.0
2015-03-26 12:30:00,87.46,87.46,87.45,87.45,2500.0,61.6292,61.6292,61.6222,61.6222,2500.0
2015-03-26 12:35:00,87.45,87.45,87.4,87.4,5100.0,61.6222,61.6222,61.5869,61.5869,5100.0
2015-03-26 12:40:00,87.42,87.43,87.42,87.42,100.0,61.601,61.6081,61.601,61.601,100.0
2015-03-26 12:45:00,87.42,87.43,87.41,87.43,1100.0,61.601,61.6081,61.594,61.6081,1100.0
2015-03-26 12:50:00,87.42,87.44,87.41,87.44,2400.0,61.601,61.6151,61.594,61.6151,2400.0
2015-03-26 12:55:00,87.42,87.42,87.37,87.42,3100.0,61.601,61.601,61.5658,61.601,3100.0
2015-03-26 13:00:00,87.33,87.39,87.32,87.32,3600.0,61.5376,61.5799,61.5306,61.5306,3600.0
2015-03-26 13:05:00,87.33,87.35,87.32,87.33,1000.0,61.5376,61.5517,61.5306,61.5376,1000.0
2015-03-26 13:10:00,87.36,87.36,87.33,87.35,600.0,61.5587,61.5587,61.5376,61.5517,600.0
2015-03-26 13:15:00,87.32,87.35,87.32,87.34,5500.0,61.5306,61.5517,61.5306,61.5447,5500.0
2015-03-26 13:20:00,87.34,87.38,87.32,87.37,4900.0,61.5447,61.5728,61.5306,61.5658,4900.0
2015-03-26 13:25:00,87.37,87.37,87.35,87.35,300.0,61.5658,61.5658,61.5517,61.5517,300.0
2015-03-26 13:30:00,87.36,87.37,87.32,87.33,20500.0,61.5587,61.5658,61.5306,61.5376,20500.0
2015-03-26 13:35:00,87.33,87.37,87.31,87.32,11800.0,61.5376,61.5658,61.5235,61.5306,11800.0
2015-03-26 13:40:00,87.32,87.37,87.32,87.36,7200.0,61.5306,61.5658,61.5306,61.5587,7200.0
2015-03-26 13:45:00,87.38,87.39,87.33,87.39,5200.0,61.5728,61.5799,61.5376,61.5799,5200.0
2015-03-26 13:50:00,87.37,87.4,87.34,87.35,2700.0,61.5658,61.5869,61.5447,61.5517,2700.0
2015-03-26 13:55:00,87.32,87.34,87.32,87.33,400.0,61.5306,61.5447,61.5306,61.5376,400.0
2015-03-26 14:00:00,87.35,87.35,87.32,87.33,3800.0,61.5517,61.5517,61.5306,61.5376,3800.0
2015-03-26 14:05:00,87.33,87.35,87.33,87.35,400.0,61.5376,61.5517,61.5376,61.5517,400.0
2015-03-26 14:10:00,87.34,87.37,87.34,87.37,6800.0,61.5447,61.5658,61.5447,61.5658,6800.0
2015-03-26 14:15:00,87.35,87.36,87.29,87.36,25200.0,61.5517,61.5587,61.5094,61.5587,25200.0
2015-03-26 14:20:00,87.31,87.36,87.31,87.31,2300.0,61.5235,61.5587,61.5235,61.5235,2300.0
2015-03-26 14:25:00,87.34,87.35,87.34,87.34,900.0,61.5447,61.5517,61.5447,61.5447,900.0
2015-03-26 14:30:00,87.39,87.39,87.33,87.38,24800.0,61.5799,61.5799,61.5376,61.5728,24800.0
2015-03-26 14:35:00,87.36,87.38,87.33,87.36,50100.0,61.5587,61.5728,61.5376,61.5587,50100.0
2015-03-26 14:40:00,87.35,87.37,87.34,87.36,9000.0,61.5517,61.5658,61.5447,61.5587,9000.0
2015-03-26 14:45:00,87.37,87.37,87.35,87.36,84400.0,61.5658,61.5658,61.5517,61.5587,84400.0
2015-03-26 14:50:00,87.37,87.37,87.35,87.35,4100.0,61.5658,61.5658,61.5517,61.5517,4100.0
2015-03-26 14:55:00,87.34,87.36,87.33,87.35,12600.0,61.5447,61.5587,61.5376,61.5517,12600.0
2015-03-26 15:00:00,87.33,87.35,87.3,87.31,4400.0,61.5376,61.5517,61.5165,61.5235,4400.0
2015-03-26 15:05:00,87.32,87.34,87.31,87.31,19000.0,61.5306,61.5447,61.5235,61.5235,19000.0
2015-03-26 15:10:00,87.33,87.34,87.3,87.31,7000.0,61.5376,61.5447,61.5165,61.5235,7000.0
2015-03-26 15:15:00,87.36,87.36,87.3,87.3,5900.0,61.5587,61.5587,61.5165,61.5165,5900.0
2015-03-26 15:20:00,87.3,87.35,87.3,87.3,600.0,61.5165,61.5517,61.5165,61.5165,600.0
2015-03-26 15:25:00,87.33,87.35,87.33,87.35,400.0,61.5376,61.5517,61.5376,61.5517,400.0
2015-03-26 15:30:00,87.31,87.34,87.29,87.3,2200.0,61.5235,61.5447,61.5094,61.5165,2200.0
2015-03-26 15:35:00,87.3,87.33,87.26,87.26,5000.0,61.5165,61.5376,61.4883,61.4883,5000.0
2015-03-26 15:40:00,87.25,87.27,87.22,87.26,3900.0,61.4812,61.4953,61.4601,61.4883,3900.0
2015-03-26 15:45:00,87.25,87.28,87.24,87.24,3400.0,61.4812,61.5024,61.4742,61.4742,3400.0
2015-03-26 15:50:00,87.24,87.39,87.24,87.29,6500.0,61.4742,61.5799,61.4742,61.5094,6500.0
2015-03-26 15:55:00,87.31,87.38,87.27,87.28,10000.0,61.5235,61.5728,61.4953,61.5024,10000.0
2015-03-27 09:30:00,87.47,87.47,87.39,87.43,4400.0,61.6363,61.6363,61.5799,61.6081,4400.0
2015-03-27 09:35:00,87.42,87.49,87.42,87.43,3700.0,61.601,61.6503,61.601,61.6081,3700.0
2015-03-27 09:40:00,87.42,87.48,87.42,87.47,2100.0,61.601,61.6433,61.601,61.6363,2100.0
2015-03-27 09:45:00,87.47,87.51,87.4,87.51,7100.0,61.6363,61.6644,61.5869,61.6644,7100.0
2015-03-27 09:50:00,87.45,87.56,87.44,87.56,1100.0,61.6222,61.6997,61.6151,61.6997,1100.0
2015-03-27 09:55:00,87.47,87.56,87.43,87.44,2500.0,61.6363,61.6997,61.6081,61.6151,2500.0
2015-03-27 10:00:00,87.44,87.57,87.43,87.53,5000.0,61.6151,61.7067,61.6081,61.6785,5000.0
2015-03-27 10:05:00,87.52,87.55,87.42,87.45,3100.0,61.6715,61.6926,61.601,61.6222,3100.0
2015-03-27 10:10:00,87.52,87.52,87.43,87.47,2200.0,61.6715,61.6715,61.6081,61.6363,2200.0
2015-03-27 10:15:00,87.49,87.5,87.44,87.47,3600.0,61.6503,61.6574,61.6151,61.6363,3600.0
2015-03-27 10:20:00,87.45,87.56,87.43,87.46,4300.0,61.6222,61.6997,61.6081,61.6292,4300.0
2015-03-27 10:25:00,87.46,87.52,87.43,87.44,2600.0,61.6292,61.6715,61.6081,61.6151,2600.0
2015-03-27 10:30:00,87.43,87.49,87.42,87.49,700.0,61.6081,61.6503,61.601,61.6503,700.0
2015-03-27 10:35:00,87.43,87.45,87.41,87.42,3600.0,61.6081,61.6222,61.594,61.601,3600.0
2015-03-27 10:40:00,87.43,87.43,87.42,87.43,700.0,61.6081,61.6081,61.601,61.6081,700.0
2015-03-27 10:45:00,87.46,87.49,87.42,87.42,2100.0,61.6292,61.6503,61.601,61.601,2100.0
2015-03-27 10:50:00,87.42,87.43,87.41,87.43,700.0,61.601,61.6081,61.594,61.6081,700.0
2015-03-27 10:55:00,87.43,87.49,87.42,87.44,1400.0,61.6081,61.6503,61.601,61.6151,1400.0
2015-03-27 11:00:00,87.45,87.49,87.43,87.45,1800.0,61.6222,61.6503,61.6081,61.6222,1800.0
2015-03-27 11:05:00,87.49,87.56,87.44,87.48,2300.0,61.6503,61.6997,61.6151,61.6433,2300.0
2015-03-27 11:10:00,87.55,87.55,87.45,87.49,700.0,61.6926,61.6926,61.6222,61.6503,700.0
2015-03-27 11:15:00,87.44,87.53,87.43,87.43,1600.0,61.6151,61.6785,61.6081,61.6081,1600.0
2015-03-27 11:20:00,87.5,87.52,87.44,87.44,1500.0,61.6574,61.6715,61.6151,61.6151,1500.0
2015-03-27 11:25:00,87.5,87.5,87.44,87.45,800.0,61.6574,61.6574,61.6151,61.6222,800.0
2015-03-27 11:30:00,87.45,87.49,87.42,87.45,2800.0,61.6222,61.6503,61.601,61.6222,2800.0
2015-03-27 11:35:00,87.45,87.52,87.43,87.52,2900.0,61.6222,61.6715,61.6081,61.6715,2900.0
2015-03-27 11:40:00,87.48,87.5,87.43,87.48,1600.0,61.6433,61.6574,61.6081,61.6433,1600.0
2015-03-27 11:45:00,87.44,87.44,87.44,87.44,300.0,61.6151,61.6151,61.6151,61.6151,300.0
2015-03-27 11:50:00,87.44,87.49,87.43,87.45,1000.0,61.6151,61.6503,61.6081,61.6222,1000.0
2015-03-27 11:55:00,87.49,87.5,87.45,87.49,2100.0,61.6503,61.6574,61.6222,61.6503,2100.0
2015-03-27 12:00:00,87.5,87.51,87.46,87.48,25100.0,61.6574,61.6644,61.6292,61.6433,25100.0
2015-03-27 12:05:00,87.48,87.5,87.42,87.44,49300.0,61.6433,61.6574,61.601,61.6151,49300.0
2015-03-27 12:10:00,87.44,87.48,87.44,87.44,5800.0,61.6151,61.6433,61.6151,61.6151,5800.0
2015-03-27 12:15:00,87.49,87.49,87.44,87.45,1200.0,61.6503,61.6503,61.6151,61.6222,1200.0
2015-03-27 12:20:00,87.49,87.49,87.45,87.48,1100.0,61.6503,61.6503,61.6222,61.6433,1100.0
2015-03-27 12:25:00,87.48,87.48,87.43,87.48,600.0,61.6433,61.6433,61.6081,61.6433,600.0
2015-03-27 12:30:00,87.48,87.48,87.48,87.48,0.0,61.6433,61.6433,61.6433,61.6433,0.0
2015-03-27 12:35:00,87.44,87.48,87.43,87.48,1000.0,61.6151,61.6433,61.6081,61.6433,1000.0
2015-03-27 12:40:00,87.43,87.48,87.43,87.44,1200.0,61.6081,61.6433,61.6081,61.6151,1200.0
2015-03-27 12:45:00,87.44,87.44,87.39,87.39,2700.0,61.6151,61.6151,61.5799,61.5799,2700.0
2015-03-27 12:50:00,87.43,87.44,87.43,87.44,700.0,61.6081,61.6151,61.6081,61.6151,700.0
2015-03-27 12:55:00,87.39,87.43,87.39,87.42,1800.0,61.5799,61.6081,61.5799,61.601,1800.0
2015-03-27 13:00:00,87.39,87.44,87.39,87.42,1800.0,61.5799,61.6151,61.5799,61.601,1800.0
2015-03-27 13:05:00,87.42,87.43,87.41,87.42,900.0,61.601,61.6081,61.594,61.601,900.0
2015-03-27 13:10:00,87.39,87.41,87.38,87.41,2300.0,61.5799,61.594,61.5728,61.594,2300.0
2015-03-27 13:15:00,87.38,87.42,87.37,87.42,600.0,61.5728,61.601,61.5658,61.601,600.0
2015-03-27 13:20:00,87.37,87.41,87.37,87.41,5300.0,61.5658,61.594,61.5658,61.594,5300.0
2015-03-27 13:25:00,87.39,87.39,87.37,87.37,400.0,61.5799,61.5799,61.5658,61.5658,400.0
2015-03-27 13:30:00,87.37,87.38,87.37,87.37,900.0,61.5658,61.5728,61.5658,61.5658,900.0
2015-03-27 13:35:00,87.37,87.37,87.34,87.35,1400.0,61.5658,61.5658,61.5447,61.5517,1400.0
2015-03-27 13:40:00,87.35,87.39,87.34,87.39,3900.0,61.5517,61.5799,61.5447,61.5799,3900.0
2015-03-27 13:45:00,87.37,87.38,87.37,87.38,200.0,61.5658,61.5728,61.5658,61.5728,200.0
2015-03-27 13:50:00,87.38,87.38,87.38,87.38,400.0,61.5728,61.5728,61.5728,61.5728,400.0
2015-03-27 13:55:00,87.41,87.42,87.36,87.4,2000.0,61.594,61.601,61.5587,61.5869,2000.0
2015-03-27 14:00:00,87.37,87.42,87.37,87.42,1600.0,61.5658,61.601,61.5658,61.601,1600.0
2015-03-27 14:05:00,87.4,87.41,87.37,87.41,1600.0,61.5869,61.594,61.5658,61.594,1600.0
2015-03-27 14:10:00,87.42,87.42,87.38,87.4,2300.0,61.601,61.601,61.5728,61.5869,2300.0
2015-03-27 14:15:00,87.4,87.42,87.39,87.42,1600.0,61.5869,61.601,61.5799,61.601,1600.0
2015-03-27 14:20:00,87.39,87.42,87.38,87.41,2200.0,61.5799,61.601,61.5728,61.594,2200.0
2015-03-27 14:25:00,87.41,87.42,87.41,87.42,1300.0,61.594,61.601,61.594,61.601,1300.0
2015-03-27 14:30:00,87.42,87.42,87.38,87.38,900.0,61.601,61.601,61.5728,61.5728,900.0
2015-03-27 14:35:00,87.42,87.44,87.4,87.44,3000.0,61.601,61.6151,61.5869,61.6151,3000.0
2015-03-27 14:40:00,87.42,87.44,87.41,87.42,1700.0,61.601,61.6151,61.594,61.601,1700.0
2015-03-27 14:45:00,87.44,87.44,87.39,87.4,4900.0,61.6151,61.6151,61.5799,61.5869,4900.0
2015-03-27 14:50:00,87.39,87.45,87.39,87.45,3400.0,61.5799,61.6222,61.5799,61.6222,3400.0
2015-03-27 14:55:00,87.44,87.5,87.42,87.46,4100.0,61.6151,61.6574,61.601,61.6292,4100.0
2015-03-27 15:00:00,87.44,87.5,87.43,87.43,3400.0,61.6151,61.6574,61.6081,61.6081,3400.0
2015-03-27 15:05:00,87.46,87.49,87.43,87.44,2600.0,61.6292,61.6503,61.6081,61.6151,2600.0
2015-03-27 15:10:00,87.44,87.49,87.43,87.45,3100.0,61.6151,61.6503,61.6081,61.6222,3100.0
2015-03-27 15:15:00,87.45,87.49,87.42,87.46,2800.0,61.6222,61.6503,61.601,61.6292,2800.0
2015-03-27 15:20:00,87.42,87.49,87.42,87.49,3300.0,61.601,61.6503,61.601,61.6503,3300.0
2015-03-27 15:25:00,87.49,87.49,87.42,87.43,1600.0,61.6503,61.6503,61.601,61.6081,1600.0
2015-03-27 15:30:00,87.48,87.49,87.43,87.44,11800.0,61.6433,61.6503,61.6081,61.6151,11800.0
2015-03-27 15:35:00,87.48,87.49,87.42,87.42,1700.0,61.6433,61.6503,61.601,61.601,1700.0
2015-03-27 15:40:00,87.44,87.45,87.41,87.44,3600.0,61.6151,61.6222,61.594,61.6151,3600.0
2015-03-27 15:45:00,87.44,87.45,87.38,87.38,2500.0,61.6151,61.6222,61.5728,61.5728,2500.0
2015-03-27 15:50:00,87.38,87.41,87.38,87.41,2200.0,61.5728,61.594,61.5728,61.594,2200.0
2015-03-27 15:55:00,87.41,87.44,87.39,87.4,6600.0,61.594,61.6151,61.5799,61.5869,6600.0
2015-03-30 09:30:00,87.62,87.77,87.53,87.56,15000.0,61.742,61.8477,61.6785,61.6997,15000.0
2015-03-30 09:35:00,87.55,87.59,87.55,87.55,54600.0,61.6926,61.7208,61.6926,61.6926,54600.0
2015-03-30 09:40:00,87.53,87.57,87.52,87.56,800.0,61.6785,61.7067,61.6715,61.6997,800.0
2015-03-30 09:45:00,87.57,87.59,87.52,87.58,1200.0,61.7067,61.7208,61.6715,61.7138,1200.0
2015-03-30 09:50:00,87.58,87.59,87.54,87.59,7300.0,61.7138,61.7208,61.6856,61.7208,7300.0
2015-03-30 09:55:00,87.59,87.61,87.57,87.57,26600.0,61.7208,61.7349,61.7067,61.7067,26600.0
2015-03-30 10:00:00,87.6,87.6,87.57,87.59,400.0,61.7279,61.7279,61.7067,61.7208,400.0
2015-03-30 10:05:00,87.57,87.6,87.57,87.59,600.0,61.7067,61.7279,61.7067,61.7208,600.0
2015-03-30 10:10:00,87.6,87.63,87.6,87.63,40700.0,61.7279,61.749,61.7279,61.749,40700.0
2015-03-30 10:15:00,87.6,87.6,87.59,87.6,400.0,61.7279,61.7279,61.7208,61.7279,400.0
2015-03-30 10:20:00,87.6,87.6,87.59,87.6,1200.0,61.7279,61.7279,61.7208,61.7279,1200.0
2015-03-30 10:25:00,87.58,87.6,87.58,87.6,3700.0,61.7138,61.7279,61.7138,61.7279,3700.0
2015-03-30 10:30:00,87.6,87.63,87.6,87.62,8200.0,61.7279,61.749,61.7279,61.742,8200.0
2015-03-30 10:35:00,87.62,87.62,87.59,87.61,1100.0,61.742,61.742,61.7208,61.7349,1100.0
2015-03-30 10:40:00,87.62,87.62,87.6,87.61,3700.0,61.742,61.742,61.7279,61.7349,3700.0
2015-03-30 10:45:00,87.62,87.62,87.59,87.61,500.0,61.742,61.742,61.7208,61.7349,500.0
2015-03-30 10:50:00,87.59,87.62,87.59,87.61,500.0,61.7208,61.742,61.7208,61.7349,500.0
2015-03-30 10:55:00,87.6,87.61,87.55,87.57,2300.0,61.7279,61.7349,61.6926,61.7067,2300.0
2015-03-30 11:00:00,87.6,87.6,87.54,87.54,700.0,61.7279,61.7279,61.6856,61.6856,700.0
2015-03-30 11:05:00,87.58,87.62,87.58,87.62,4400.0,61.7138,61.742,61.7138,61.742,4400.0
2015-03-30 11:10:00,87.58,87.62,87.57,87.62,200.0,61.7138,61.742,61.7067,61.742,200.0
2015-03-30 11:15:00,87.58,87.59,87.55,87.59,1900.0,61.7138,61.7208,61.6926,61.7208,1900.0
2015-03-30 11:20:00,87.55,87.59,87.54,87.56,900.0,61.6926,61.7208,61.6856,61.6997,900.0
2015-03-30 11:25:00,87.58,87.6,87.54,87.56,2700.0,61.7138,61.7279,61.6856,61.6997,2700.0
2015-03-30 11:30:00,87.55,87.58,87.53,87.58,77300.0,61.6926,61.7138,61.6785,61.7138,77300.0
2015-03-30 11:35:00,87.57,87.57,87.55,87.56,1000.0,61.7067,61.7067,61.6926,61.6997,1000.0
2015-03-30 11:40:00,87.57,87.57,87.54,87.55,2700.0,61.7067,61.7067,61.6856,61.6926,2700.0
2015-03-30 11:45:00,87.55,87.57,87.53,87.56,1300.0,61.6926,61.7067,61.6785,61.6997,1300.0
2015-03-30 11:50:00,87.53,87.56,87.53,87.55,300.0,61.6785,61.6997,61.6785,61.6926,300.0
2015-03-30 11:55:00,87.57,87.57,87.56,87.57,500.0,61.7067,61.7067,61.6997,61.7067,500.0
2015-03-30 12:00:00,87.53,87.54,87.51,87.52,300.0,61.6785,61.6856,61.6644,61.6715,300.0
2015-03-30 12:05:00,87.56,87.56,87.56,87.56,900.0,61.6997,61.6997,61.6997,61.6997,900.0
2015-03-30 12:10:00,87.56,87.56,87.56,87.56,0.0,61.6997,61.6997,61.6997,61.6997,0.0
2015-03-30 12:15:00,87.57,87.57,87.55,87.56,500.0,61.7067,61.7067,61.6926,61.6997,500.0
2015-03-30 12:20:00,87.56,87.57,87.55,87.57,500.0,61.6997,61.7067,61.6926,61.7067,500.0
2015-03-30 12:25:00,87.56,87.57,87.55,87.56,7900.0,61.6997,61.7067,61.6926,61.6997,7900.0
2015-03-30 12:30:00,87.55,87.55,87.53,87.54,51300.0,61.6926,61.6926,61.6785,61.6856,51300.0
2015-03-30 12:35:00,87.54,87.54,87.53,87.54,400.0,61.6856,61.6856,61.6785,61.6856,400.0
2015-03-30 12:40:00,87.53,87.54,87.53,87.54,23100.0,61.6785,61.6856,61.6785,61.6856,23100.0
2015-03-30 12:45:00,87.51,87.54,87.51,87.52,31900.0,61.6644,61.6856,61.6644,61.6715,31900.0
2015-03-30 12:50:00,87.53,87.55,87.51,87.55,40500.0,61.6785,61.6926,61.6644,61.6926,40500.0
2015-03-30 12:55:00,87.54,87.57,87.54,87.57,1000.0,61.6856,61.7067,61.6856,61.7067,1000.0
2015-03-30 13:00:00,87.56,87.57,87.53,87.56,9200.0,61.6997,61.7067,61.6785,61.6997,9200.0
2015-03-30 13:05:00,87.54,87.57,87.54,87.54,15500.0,61.6856,61.7067,61.6856,61.6856,15500.0
2015-03-30 13:10:00,87.56,87.57,87.55,87.55,23100.0,61.6997,61.7067,61.6926,61.6926,23100.0
2015-03-30 13:15:00,87.55,87.56,87.55,87.55,200.0,61.6926,61.6997,61.6926,61.6926,200.0
2015-03-30 13:20:00,87.56,87.56,87.55,87.56,2300.0,61.6997,61.6997,61.6926,61.6997,2300.0
2015-03-30 13:25:00,87.56,87.56,87.55,87.55,2100.0,61.6997,61.6997,61.6926,61.6926,2100.0
2015-03-30 13:30:00,87.56,87.56,87.55,87.56,1000.0,61.6997,61.6997,61.6926,61.6997,1000.0
2015-03-30 13:35:00,87.56,87.56,87.56,87.56,0.0,61.6997,61.6997,61.6997,61.6997,0.0
2015-03-30 13:40:00,87.56,87.59,87.54,87.59,111500.0,61.6997,61.7208,61.6856,61.7208,111500.0
2015-03-30 13:45:00,87.58,87.6,87.55,87.55,5400.0,61.7138,61.7279,61.6926,61.6926,5400.0
2015-03-30 13:50:00,87.55,87.55,87.55,87.55,3000.0,61.6926,61.6926,61.6926,61.6926,3000.0
2015-03-30 13:55:00,87.55,87.56,87.52,87.53,300.0,61.6926,61.6997,61.6715,61.6785,300.0
2015-03-30 14:00:00,87.58,87.58,87.52,87.53,1500.0,61.7138,61.7138,61.6715,61.6785,1500.0
2015-03-30 14:05:00,87.58,87.58,87.57,87.58,100.0,61.7138,61.7138,61.7067,61.7138,100.0
2015-03-30 14:10:00,87.56,87.58,87.54,87.58,2600.0,61.6997,61.7138,61.6856,61.7138,2600.0
2015-03-30 14:15:00,87.56,87.58,87.54,87.54,3600.0,61.6997,61.7138,61.6856,61.6856,3600.0
2015-03-30 14:20:00,87.57,87.58,87.53,87.53,5300.0,61.7067,61.7138,61.6785,61.6785,5300.0
2015-03-30 14:25:00,87.55,87.58,87.53,87.58,2300.0,61.6926,61.7138,61.6785,61.7138,2300.0
2015-03-30 14:30:00,87.56,87.6,87.52,87.52,1800.0,61.6997,61.7279,61.6715,61.6715,1800.0
2015-03-30 14:35:00,87.53,87.53,87.52,87.53,600.0,61.6785,61.6785,61.6715,61.6785,600.0
2015-03-30 14:40:00,87.53,87.58,87.53,87.53,21600.0,61.6785,61.7138,61.6785,61.6785,21600.0
2015-03-30 14:45:00,87.53,87.59,87.53,87.59,2500.0,61.6785,61.7208,61.6785,61.7208,2500.0
2015-03-30 14:50:00,87.58,87.59,87.54,87.56,2200.0,61.7138,61.7208,61.6856,61.6997,2200.0
2015-03-30 14:55:00,87.56,87.58,87.53,87.56,900.0,61.6997,61.7138,61.6785,61.6997,900.0
2015-03-30 15:00:00,87.58,87.58,87.53,87.56,1400.0,61.7138,61.7138,61.6785,61.6997,1400.0
2015-03-30 15:05:00,87.56,87.57,87.55,87.56,2700.0,61.6997,61.7067,61.6926,61.6997,2700.0
2015-03-30 15:10:00,87.56,87.58,87.53,87.56,1200.0,61.6997,61.7138,61.6785,61.6997,1200.0
2015-03-30 15:15:00,87.57,87.57,87.53,87.54,700.0,61.7067,61.7067,61.6785,61.6856,700.0
2015-03-30 15:20:00,87.54,87.55,87.54,87.54,600.0,61.6856,61.6926,61.6856,61.6856,600.0
2015-03-30 15:25:00,87.54,87.56,87.52,87.53,500.0,61.6856,61.6997,61.6715,61.6785,500.0
2015-03-30 15:30:00,87.52,87.6,87.52,87.57,1700.0,61.6715,61.7279,61.6715,61.7067,1700.0
2015-03-30 15:35:00,87.57,87.59,87.56,87.59,200.0,61.7067,61.7208,61.6997,61.7208,200.0
2015-03-30 15:40:00,87.56,87.56,87.51,87.54,3400.0,61.6997,61.6997,61.6644,61.6856,3400.0
2015-03-30 15:45:00,87.52,87.53,87.5,87.53,4000.0,61.6715,61.6785,61.6574,61.6785,4000.0
2015-03-30 15:50:00,87.55,87.55,87.5,87.52,500.0,61.6926,61.6926,61.6574,61.6715,500.0
2015-03-30 15:55:00,87.5,87.6,87.5,87.5,6400.0,61.6574,61.7279,61.6574,61.6574,6400.0
2015-03-31 09:30:00,87.51,87.55,87.49,87.55,10400.0,61.6644,61.6926,61.6503,61.6926,10400.0
2015-03-31 09:35:00,87.55,87.55,87.49,87.49,2600.0,61.6926,61.6926,61.6503,61.6503,2600.0
2015-03-31 09:40:00,87.52,87.56,87.49,87.56,3000.0,61.6715,61.6997,61.6503,61.6997,3000.0
2015-03-31 09:45:00,87.52,87.56,87.52,87.54,800.0,61.6715,61.6997,61.6715,61.6856,800.0
2015-03-31 09:50:00,87.51,87.54,87.51,87.54,1200.0,61.6644,61.6856,61.6644,61.6856,1200.0
2015-03-31 09:55:00,87.56,87.56,87.53,87.56,2000.0,61.6997,61.6997,61.6785,61.6997,2000.0
2015-03-31 10:00:00,87.56,87.57,87.53,87.55,3400.0,61.6997,61.7067,61.6785,61.6926,3400.0
2015-03-31 10:05:00,87.57,87.57,87.55,87.55,500.0,61.7067,61.7067,61.6926,61.6926,500.0
2015-03-31 10:10:00,87.56,87.59,87.55,87.59,1300.0,61.6997,61.7208,61.6926,61.7208,1300.0
2015-03-31 10:15:00,87.59,87.6,87.58,87.58,3000.0,61.7208,61.7279,61.7138,61.7138,3000.0
2015-03-31 10:20:00,87.58,87.6,87.58,87.6,2500.0,61.7138,61.7279,61.7138,61.7279,2500.0
2015-03-31 10:25:00,87.63,87.63,87.6,87.62,1600.0,61.749,61.749,61.7279,61.742,1600.0
2015-03-31 10:30:00,87.6,87.63,87.6,87.63,800.0,61.7279,61.749,61.7279,61.749,800.0
2015-03-31 10:35:00,87.6,87.66,87.6,87.66,2700.0,61.7279,61.7701,61.7279,61.7701,2700.0
2015-03-31 10:40:00,87.65,87.68,87.64,87.68,3400.0,61.7631,61.7842,61.756,61.7842,3400.0
2015-03-31 10:45:00,87.67,87.68,87.64,87.67,4100.0,61.7772,61.7842,61.756,61.7772,4100.0
2015-03-31 10:50:00,87.67,87.69,87.64,87.68,2100.0,61.7772,61.7913,61.756,61.7842,2100.0
2015-03-31 10:55:00,87.67,87.69,87.66,87.69,1100.0,61.7772,61.7913,61.7701,61.7913,1100.0
2015-03-31 11:00:00,87.68,87.68,87.66,87.66,600.0,61.7842,61.7842,61.7701,61.7701,600.0
2015-03-31 11:05:00,87.68,87.69,87.66,87.68,2900.0,61.7842,61.7913,61.7701,61.7842,2900.0
2015-03-31 11:10:00,87.66,87.69,87.66,87.68,1200.0,61.7701,61.7913,61.7701,61.7842,1200.0
2015-03-31 11:15:00,87.69,87.69,87.66,87.69,2400.0,61.7913,61.7913,61.7701,61.7913,2400.0
2015-03-31 11:20:00,87.67,87.68,87.61,87.62,4100.0,61.7772,61.7842,61.7349,61.742,4100.0
2015-03-31 11:25:00,87.64,87.66,87.62,87.63,1300.0,61.756,61.7701,61.742,61.749,1300.0
2015-03-31 11:30:00,87.63,87.66,87.63,87.64,1600.0,61.749,61.7701,61.749,61.756,1600.0
2015-03-31 11:35:00,87.61,87.64,87.61,87.62,2000.0,61.7349,61.756,61.7349,61.742,2000.0
2015-03-31 11:40:00,87.63,87.64,87.62,87.64,2800.0,61.749,61.756,61.742,61.756,2800.0
2015-03-31 11:45:00,87.66,87.67,87.64,87.64,3500.0,61.7701,61.7772,61.756,61.756,3500.0
2015-03-31 11:50:00,87.66,87.67,87.65,87.65,1800.0,61.7701,61.7772,61.7631,61.7631,1800.0
2015-03-31 11:55:00,87.66,87.67,87.64,87.65,2500.0,61.7701,61.7772,61.756,61.7631,2500.0
2015-03-31 12:00:00,87.66,87.66,87.64,87.65,3600.0,61.7701,61.7701,61.756,61.7631,3600.0
2015-03-31 12:05:00,87.64,87.65,87.62,87.65,1000.0,61.756,61.7631,61.742,61.7631,1000.0
2015-03-31 12:10:00,87.63,87.64,87.63,87.64,2200.0,61.749,61.756,61.749,61.756,2200.0
2015-03-31 12:15:00,87.65,87.65,87.62,87.64,1100.0,61.7631,61.7631,61.742,61.756,1100.0
2015-03-31 12:20:00,87.64,87.69,87.62,87.69,1100.0,61.756,61.7913,61.742,61.7913,1100.0
2015-03-31 12:25:00,87.68,87.68,87.64,87.68,1000.0,61.7842,61.7842,61.756,61.7842,1000.0
2015-03-31 12:30:00,87.68,87.68,87.64,87.67,1600.0,61.7842,61.7842,61.756,61.7772,1600.0
2015-03-31 12:35:00,87.67,87.69,87.64,87.65,2300.0,61.7772,61.7913,61.756,61.7631,2300.0
2015-03-31 12:40:00,87.69,87.69,87.64,87.65,4600.0,61.7913,61.7913,61.756,61.7631,4600.0
2015-03-31 12:45:00,87.68,87.68,87.64,87.65,3500.0,61.7842,61.7842,61.756,61.7631,3500.0
2015-03-31 12:50:00,87.65,87.66,87.64,87.65,800.0,61.7631,61.7701,61.756,61.7631,800.0
2015-03-31 12:55:00,87.68,87.68,87.63,87.64,4000.0,61.7842,61.7842,61.749,61.756,4000.0
2015-03-31 13:00:00,87.63,87.67,87.63,87.63,8300.0,61.749,61.7772,61.749,61.749,8300.0
2015-03-31 13:05:00,87.65,87.67,87.63,87.66,7500.0,61.7631,61.7772,61.749,61.7701,7500.0
2015-03-31 13:10:00,87.65,87.68,87.63,87.66,20500.0,61.7631,61.7842,61.749,61.7701,20500.0
2015-03-31 13:15:00,87.65,87.66,87.64,87.66,9300.0,61.7631,61.7701,61.756,61.7701,9300.0
2015-03-31 13:20:00,87.68,87.68,87.65,87.66,700.0,61.7842,61.7842,61.7631,61.7701,700.0
2015-03-31 13:25:00,87.65,87.66,87.64,87.64,1500.0,61.7631,61.7701,61.756,61.756,1500.0
2015-03-31 13:30:00,87.65,87.67,87.65,87.67,1500.0,61.7631,61.7772,61.7631,61.7772,1500.0
2015-03-31 13:35:00,87.64,87.66,87.63,87.65,2300.0,61.756,61.7701,61.749,61.7631,2300.0
2015-03-31 13:40:00,87.65,87.66,87.62,87.66,2800.0,61.7631,61.7701,61.742,61.7701,2800.0
2015-03-31 13:45:00,87.67,87.68,87.66,87.68,2600.0,61.7772,61.7842,61.7701,61.7842,2600.0
2015-03-31 13:50:00,87.66,87.67,87.64,87.67,1500.0,61.7701,61.7772,61.756,61.7772,1500.0
2015-03-31 13:55:00,87.67,87.67,87.65,87.65,300.0,61.7772,61.7772,61.7631,61.7631,300.0
2015-03-31 14:00:00,87.65,87.66,87.62,87.62,2600.0,61.7631,61.7701,61.742,61.742,2600.0
2015-03-31 14:05:00,87.66,87.66,87.63,87.66,1400.0,61.7701,61.7701,61.749,61.7701,1400.0
2015-03-31 14:10:00,87.62,87.66,87.62,87.65,1100.0,61.742,61.7701,61.742,61.7631,1100.0
2015-03-31 14:15:00,87.66,87.66,87.64,87.66,4400.0,61.7701,61.7701,61.756,61.7701,4400.0
2015-03-31 14:20:00,87.65,87.66,87.64,87.65,2800.0,61.7631,61.7701,61.756,61.7631,2800.0
2015-03-31 14:25:00,87.65,87.66,87.64,87.64,14300.0,61.7631,61.7701,61.756,61.756,14300.0
2015-03-31 14:30:00,87.64,87.67,87.64,87.67,8000.0,61.756,61.7772,61.756,61.7772,8000.0
2015-03-31 14:35:00,87.65,87.67,87.62,87.63,5600.0,61.7631,61.7772,61.742,61.749,5600.0
2015-03-31 14:40:00,87.62,87.63,87.59,87.61,7300.0,61.742,61.749,61.7208,61.7349,7300.0
2015-03-31 14:45:00,87.6,87.63,87.6,87.63,2800.0,61.7279,61.749,61.7279,61.749,2800.0
2015-03-31 14:50:00,87.61,87.65,87.6,87.6,6600.0,61.7349,61.7631,61.7279,61.7279,6600.0
2015-03-31 14:55:00,87.63,87.65,87.61,87.64,7700.0,61.749,61.7631,61.7349,61.756,7700.0
2015-03-31 15:00:00,87.63,87.66,87.63,87.65,25800.0,61.749,61.7701,61.749,61.7631,25800.0
2015-03-31 15:05:00,87.65,87.66,87.64,87.65,1100.0,61.7631,61.7701,61.756,61.7631,1100.0
2015-03-31 15:10:00,87.65,87.69,87.64,87.69,39700.0,61.7631,61.7913,61.756,61.7913,39700.0
2015-03-31 15:15:00,87.66,87.69,87.66,87.68,300.0,61.7701,61.7913,61.7701,61.7842,300.0
2015-03-31 15:20:00,87.69,87.69,87.66,87.66,3100.0,61.7913,61.7913,61.7701,61.7701,3100.0
2015-03-31 15:25:00,87.68,87.69,87.66,87.67,900.0,61.7842,61.7913,61.7701,61.7772,900.0
2015-03-31 15:30:00,87.67,87.69,87.64,87.64,4400.0,61.7772,61.7913,61.756,61.756,4400.0
2015-03-31 15:35:00,87.67,87.68,87.66,87.68,1600.0,61.7772,61.7842,61.7701,61.7842,1600.0
2015-03-31 15:40:00,87.67,87.69,87.66,87.68,3200.0,61.7772,61.7913,61.7701,61.7842,3200.0
2015-03-31 15:45:00,87.69,87.71,87.68,87.69,3800.0,61.7913,61.8054,61.7842,61.7913,3800.0
2015-03-31 15:50:00,87.7,87.74,87.68,87.69,3200.0,61.7983,61.8265,61.7842,61.7913,3200.0
2015-03-31 15:55:00,87.68,87.74,87.68,87.74,7500.0,61.7842,61.8265,61.7842,61.8265,7500.0
2015-04-01 09:30:00,87.73,87.78,87.7,87.75,19200.0,61.9826,62.0179,61.9614,61.9967,19200.0
2015-04-01 09:35:00,87.73,87.74,87.71,87.72,2100.0,61.9826,61.9896,61.9684,61.9755,2100.0
2015-04-01 09:40:00,87.7,87.75,87.7,87.75,1200.0,61.9614,61.9967,61.9614,61.9967,1200.0
2015-04-01 09:45:00,87.77,87.77,87.76,87.76,500.0,62.0108,62.0108,62.0038,62.0038,500.0
2015-04-01 09:50:00,87.75,87.79,87.74,87.74,800.0,61.9967,62.025,61.9896,61.9896,800.0
2015-04-01 09:55:00,87.74,87.79,87.74,87.78,700.0,61.9896,62.025,61.9896,62.0179,700.0
2015-04-01 10:00:00,87.8,87.8,87.79,87.8,2200.0,62.032,62.032,62.025,62.032,2200.0
2015-04-01 10:05:00,87.8,87.86,87.79,87.86,3100.0,62.032,62.0744,62.025,62.0744,3100.0
2015-04-01 10:10:00,87.8,87.81,87.79,87.79,11300.0,62.032,62.0391,62.025,62.025,11300.0
2015-04-01 10:15:00,87.79,87.8,87.78,87.79,6200.0,62.025,62.032,62.0179,62.025,6200.0
2015-04-01 10:20:00,87.78,87.82,87.78,87.82,2000.0,62.0179,62.0462,62.0179,62.0462,2000.0
2015-04-01 10:25:00,87.82,87.83,87.81,87.83,2000.0,62.0462,62.0532,62.0391,62.0532,2000.0
2015-04-01 10:30:00,87.84,87.88,87.84,87.88,4700.0,62.0603,62.0886,62.0603,62.0886,4700.0
2015-04-01 10:35:00,87.86,87.88,87.85,87.86,2500.0,62.0744,62.0886,62.0674,62.0744,2500.0
2015-04-01 10:40:00,87.86,87.86,87.83,87.86,3000.0,62.0744,62.0744,62.0532,62.0744,3000.0
2015-04-01 10:45:00,87.85,87.86,87.84,87.84,1500.0,62.0674,62.0744,62.0603,62.0603,1500.0
2015-04-01 10:50:00,87.82,87.85,87.79,87.83,10500.0,62.0462,62.0674,62.025,62.0532,10500.0
2015-04-01 10:55:00,87.83,87.83,87.79,87.8,2200.0,62.0532,62.0532,62.025,62.032,2200.0
2015-04-01 11:00:00,87.81,87.84,87.78,87.82,2700.0,62.0391,62.0603,62.0179,62.0462,2700.0
2015-04-01 11:05:00,87.82,87.82,87.8,87.82,5200.0,62.0462,62.0462,62.032,62.0462,5200.0
2015-04-01 11:10:00,87.82,87.82,87.8,87.81,1000.0,62.0462,62.0462,62.032,62.0391,1000.0
2015-04-01 11:15:00,87.8,87.83,87.77,87.82,4100.0,62.032,62.0532,62.0108,62.0462,4100.0
2015-04-01 11:20:00,87.78,87.83,87.78,87.78,300.0,62.0179,62.0532,62.0179,62.0179,300.0
2015-04-01 11:25:00,87.78,87.82,87.77,87.82,1000.0,62.0179,62.0462,62.0108,62.0462,1000.0
2015-04-01 11:30:00,87.79,87.81,87.76,87.77,21200.0,62.025,62.0391,62.0038,62.0108,21200.0
2015-04-01 11:35:00,87.77,87.87,87.77,87.8,1800.0,62.0108,62.0815,62.0108,62.032,1800.0
2015-04-01 11:40:00,87.83,87.84,87.77,87.78,3100.0,62.0532,62.0603,62.0108,62.0179,3100.0
2015-04-01 11:45:00,87.78,87.8,87.78,87.8,200.0,62.0179,62.032,62.0179,62.032,200.0
2015-04-01 11:50:00,87.79,87.81,87.79,87.8,2100.0,62.025,62.0391,62.025,62.032,2100.0
2015-04-01 11:55:00,87.81,87.82,87.81,87.82,1700.0,62.0391,62.0462,62.0391,62.0462,1700.0
2015-04-01 12:00:00,87.81,87.84,87.81,87.83,1300.0,62.0391,62.0603,62.0391,62.0532,1300.0
2015-04-01 12:05:00,87.84,87.86,87.83,87.83,500.0,62.0603,62.0744,62.0532,62.0532,500.0
2015-04-01 12:10:00,87.83,87.86,87.82,87.86,600.0,62.0532,62.0744,62.0462,62.0744,600.0
2015-04-01 12:15:00,87.84,87.84,87.8,87.8,600.0,62.0603,62.0603,62.032,62.032,600.0
2015-04-01 12:20:00,87.81,87.84,87.8,87.84,1300.0,62.0391,62.0603,62.032,62.0603,1300.0
2015-04-01 12:25:00,87.83,87.84,87.8,87.83,3700.0,62.0532,62.0603,62.032,62.0532,3700.0
2015-04-01 12:30:00,87.84,87.84,87.8,87.81,1900.0,62.0603,62.0603,62.032,62.0391,1900.0
2015-04-01 12:35:00,87.81,87.82,87.8,87.8,4000.0,62.0391,62.0462,62.032,62.032,4000.0
2015-04-01 12:40:00,87.83,87.83,87.8,87.8,1300.0,62.0532,62.0532,62.032,62.032,1300.0
2015-04-01 12:45:00,87.8,87.81,87.77,87.78,1800.0,62.032,62.0391,62.0108,62.0179,1800.0
2015-04-01 12:50:00,87.79,87.79,87.76,87.77,800.0,62.025,62.025,62.0038,62.0108,800.0
2015-04-01 12:55:00,87.79,87.82,87.78,87.79,1000.0,62.025,62.0462,62.0179,62.025,1000.0
2015-04-01 13:00:00,87.78,87.82,87.78,87.81,82700.0,62.0179,62.0462,62.0179,62.0391,82700.0
2015-04-01 13:05:00,87.8,87.82,87.78,87.81,1500.0,62.032,62.0462,62.0179,62.0391,1500.0
2015-04-01 13:10:00,87.81,87.87,87.81,87.87,3400.0,62.0391,62.0815,62.0391,62.0815,3400.0
2015-04-01 13:15:00,87.87,87.88,87.85,87.85,4400.0,62.0815,62.0886,62.0674,62.0674,4400.0
2015-04-01 13:20:00,87.88,87.89,87.85,87.89,8700.0,62.0886,62.0956,62.0674,62.0956,8700.0
2015-04-01 13:25:00,87.89,87.89,87.86,87.89,4100.0,62.0956,62.0956,62.0744,62.0956,4100.0
2015-04-01 13:30:00,87.89,87.9,87.89,87.9,1500.0,62.0956,62.1027,62.0956,62.1027,1500.0
2015-04-01 13:35:00,87.9,87.91,87.87,87.91,3400.0,62.1027,62.1097,62.0815,62.1097,3400.0
2015-04-01 13:40:00,87.91,87.91,87.87,87.91,5600.0,62.1097,62.1097,62.0815,62.1097,5600.0
2015-04-01 13:45:00,87.91,87.91,87.87,87.91,3000.0,62.1097,62.1097,62.0815,62.1097,3000.0
2015-04-01 13:50:00,87.89,87.9,87.88,87.9,5500.0,62.0956,62.1027,62.0886,62.1027,5500.0
2015-04-01 13:55:00,87.89,87.9,87.88,87.9,2900.0,62.0956,62.1027,62.0886,62.1027,2900.0
2015-04-01 14:00:00,87.9,87.9,87.88,87.9,4200.0,62.1027,62.1027,62.0886,62.1027,4200.0
2015-04-01 14:05:00,87.9,87.9,87.87,87.88,3200.0,62.1027,62.1027,62.0815,62.0886,3200.0
2015-04-01 14:10:00,87.88,87.88,87.85,87.85,8300.0,62.0886,62.0886,62.0674,62.0674,8300.0
2015-04-01 14:15:00,87.87,87.87,87.82,87.84,6900.0,62.0815,62.0815,62.0462,62.0603,6900.0
2015-04-01 14:20:00,87.8,87.88,87.8,87.88,1700.0,62.032,62.0886,62.032,62.0886,1700.0
2015-04-01 14:25:00,87.87,87.88,87.81,87.85,3600.0,62.0815,62.0886,62.0391,62.0674,3600.0
2015-04-01 14:30:00,87.81,87.87,87.81,87.86,6100.0,62.0391,62.0815,62.0391,62.0744,6100.0
2015-04-01 14:35:00,87.88,87.88,87.85,87.88,5300.0,62.0886,62.0886,62.0674,62.0886,5300.0
2015-04-01 14:40:00,87.87,87.88,87.84,87.85,13600.0,62.0815,62.0886,62.0603,62.0674,13600.0
2015-04-01 14:45:00,87.84,87.88,87.84,87.87,5400.0,62.0603,62.0886,62.0603,62.0815,5400.0
2015-04-01 14:50:00,87.87,87.9,87.87,87.9,3500.0,62.0815,62.1027,62.0815,62.1027,3500.0
2015-04-01 14:55:00,87.9,87.9,87.87,87.87,3200.0,62.1027,62.1027,62.0815,62.0815,3200.0
2015-04-01 15:00:00,87.88,87.9,87.88,87.89,2500.0,62.0886,62.1027,62.0886,62.0956,2500.0
2015-04-01 15:05:00,87.9,87.9,87.89,87.89,3600.0,62.1027,62.1027,62.0956,62.0956,3600.0
2015-04-01 15:10:00,87.9,87.9,87.87,87.87,3700.0,62.1027,62.1027,62.0815,62.0815,3700.0
2015-04-01 15:15:00,87.9,87.93,87.89,87.93,5700.0,62.1027,62.1239,62.0956,62.1239,5700.0
2015-04-01 15:20:00,87.93,87.93,87.9,87.91,3600.0,62.1239,62.1239,62.1027,62.1097,3600.0
2015-04-01 15:25:00,87.91,87.93,87.88,87.93,4900.0,62.1097,62.1239,62.0886,62.1239,4900.0
2015-04-01 15:30:00,87.93,87.94,87.9,87.94,14700.0,62.1239,62.1309,62.1027,62.1309,14700.0
2015-04-01 15:35:00,87.93,87.94,87.92,87.93,6800.0,62.1239,62.1309,62.1168,62.1239,6800.0
2015-04-01 15:40:00,87.93,87.94,87.92,87.93,5200.0,62.1239,62.1309,62.1168,62.1239,5200.0
2015-04-01 15:45:00,87.93,87.94,87.92,87.94,3100.0,62.1239,62.1309,62.1168,62.1309,3100.0
2015-04-01 15:50:00,87.93,87.94,87.92,87.92,7700.0,62.1239,62.1309,62.1168,62.1168,7700.0
2015-04-01 15:55:00,87.93,87.95,87.93,87.93,11700.0,62.1239,62.138,62.1239,62.1239,11700.0
2015-04-02 09:30:00,87.9,87.9,87.87,87.88,6100.0,62.1027,62.1027,62.0815,62.0886,6100.0
2015-04-02 09:35:00,87.95,87.95,87.9,87.95,400.0,62.138,62.138,62.1027,62.138,400.0
2015-04-02 09:40:00,87.9,87.93,87.84,87.88,7700.0,62.1027,62.1239,62.0603,62.0886,7700.0
2015-04-02 09:45:00,87.91,87.91,87.85,87.86,1500.0,62.1097,62.1097,62.0674,62.0744,1500.0
2015-04-02 09:50:00,87.87,87.88,87.8,87.8,2000.0,62.0815,62.0886,62.032,62.032,2000.0
2015-04-02 09:55:00,87.8,87.83,87.8,87.83,7100.0,62.032,62.0532,62.032,62.0532,7100.0
2015-04-02 10:00:00,87.83,87.83,87.76,87.77,12000.0,62.0532,62.0532,62.0038,62.0108,12000.0
2015-04-02 10:05:00,87.82,87.84,87.76,87.81,2000.0,62.0462,62.0603,62.0038,62.0391,2000.0
2015-04-02 10:10:00,87.8,87.82,87.8,87.82,300.0,62.032,62.0462,62.032,62.0462,300.0
2015-04-02 10:15:00,87.82,87.84,87.81,87.83,1900.0,62.0462,62.0603,62.0391,62.0532,1900.0
2015-04-02 10:20:00,87.83,87.84,87.77,87.81,5800.0,62.0532,62.0603,62.0108,62.0391,5800.0
2015-04-02 10:25:00,87.84,87.84,87.84,87.84,100.0,62.0603,62.0603,62.0603,62.0603,100.0
2015-04-02 10:30:00,87.86,87.86,87.78,87.86,5300.0,62.0744,62.0744,62.0179,62.0744,5300.0
2015-04-02 10:35:00,87.87,87.89,87.82,87.86,1800.0,62.0815,62.0956,62.0462,62.0744,1800.0
2015-04-02 10:40:00,87.88,87.89,87.85,87.88,4100.0,62.0886,62.0956,62.0674,62.0886,4100.0
2015-04-02 10:45:00,87.88,87.88,87.87,87.88,200.0,62.0886,62.0886,62.0815,62.0886,200.0
2015-04-02 10:50:00,87.87,87.88,87.85,87.85,1500.0,62.0815,62.0886,62.0674,62.0674,1500.0
2015-04-02 10:55:00,87.85,87.86,87.82,87.84,800.0,62.0674,62.0744,62.0462,62.0603,800.0
2015-04-02 11:00:00,87.84,87.86,87.83,87.83,1000.0,62.0603,62.0744,62.0532,62.0532,1000.0
2015-04-02 11:05:00,87.84,87.86,87.84,87.86,1500.0,62.0603,62.0744,62.0603,62.0744,1500.0
2015-04-02 11:10:00,87.82,87.86,87.82,87.86,9800.0,62.0462,62.0744,62.0462,62.0744,9800.0
2015-04-02 11:15:00,87.86,87.89,87.85,87.87,64300.0,62.0744,62.0956,62.0674,62.0815,64300.0
2015-04-02 11:20:00,87.87,87.87,87.85,87.86,8900.0,62.0815,62.0815,62.0674,62.0744,8900.0
2015-04-02 11:25:00,87.86,87.86,87.84,87.85,1900.0,62.0744,62.0744,62.0603,62.0674,1900.0
2015-04-02 11:30:00,87.85,87.85,87.83,87.84,4300.0,62.0674,62.0674,62.0532,62.0603,4300.0
2015-04-02 11:35:00,87.83,87.84,87.81,87.81,1500.0,62.0532,62.0603,62.0391,62.0391,1500.0
2015-04-02 11:40:00,87.8,87.8,87.75,87.79,7200.0,62.032,62.032,61.9967,62.025,7200.0
2015-04-02 11:45:00,87.8,87.82,87.8,87.82,500.0,62.032,62.0462,62.032,62.0462,500.0
2015-04-02 11:50:00,87.81,87.81,87.8,87.81,2200.0,62.0391,62.0391,62.032,62.0391,2200.0
2015-04-02 11:55:00,87.79,87.81,87.75,87.75,1100.0,62.025,62.0391,61.9967,61.9967,1100.0
2015-04-02 12:00:00,87.8,87.8,87.79,87.8,500.0,62.032,62.032,62.025,62.032,500.0
2015-04-02 12:05:00,87.79,87.79,87.79,87.79,400.0,62.025,62.025,62.025,62.025,400.0
2015-04-02 12:10:00,87.83,87.85,87.83,87.84,46000.0,62.0532,62.0674,62.0532,62.0603,46000.0
2015-04-02 12:15:00,87.83,87.86,87.8,87.8,29900.0,62.0532,62.0744,62.032,62.032,29900.0
2015-04-02 12:20:00,87.83,87.84,87.78,87.79,600.0,62.0532,62.0603,62.0179,62.025,600.0
2015-04-02 12:25:00,87.84,87.86,87.8,87.85,17500.0,62.0603,62.0744,62.032,62.0674,17500.0
2015-04-02 12:30:00,87.8,87.84,87.8,87.81,7600.0,62.032,62.0603,62.032,62.0391,7600.0
2015-04-02 12:35:00,87.81,87.87,87.81,87.83,9900.0,62.0391,62.0815,62.0391,62.0532,9900.0
2015-04-02 12:40:00,87.83,87.86,87.82,87.84,1800.0,62.0532,62.0744,62.0462,62.0603,1800.0
2015-04-02 12:45:00,87.85,87.86,87.83,87.86,21800.0,62.0674,62.0744,62.0532,62.0744,21800.0
2015-04-02 12:50:00,87.87,87.9,87.86,87.9,600.0,62.0815,62.1027,62.0744,62.1027,600.0
2015-04-02 12:55:00,87.88,87.9,87.88,87.89,14600.0,62.0886,62.1027,62.0886,62.0956,14600.0
2015-04-02 13:00:00,87.89,87.92,87.89,87.92,1800.0,62.0956,62.1168,62.0956,62.1168,1800.0
2015-04-02 13:05:00,87.92,87.92,87.89,87.9,1400.0,62.1168,62.1168,62.0956,62.1027,1400.0
2015-04-02 13:10:00,87.92,87.92,87.88,87.88,800.0,62.1168,62.1168,62.0886,62.0886,800.0
2015-04-02 13:15:00,87.88,87.89,87.88,87.88,3100.0,62.0886,62.0956,62.0886,62.0886,3100.0
2015-04-02 13:20:00,87.94,87.94,87.88,87.88,1600.0,62.1309,62.1309,62.0886,62.0886,1600.0
2015-04-02 13:25:00,87.88,87.92,87.88,87.92,1600.0,62.0886,62.1168,62.0886,62.1168,1600.0
2015-04-02 13:30:00,87.92,87.92,87.88,87.88,700.0,62.1168,62.1168,62.0886,62.0886,700.0
2015-04-02 13:35:00,87.92,87.92,87.88,87.91,500.0,62.1168,62.1168,62.0886,62.1097,500.0
2015-04-02 13:40:00,87.88,87.89,87.88,87.89,300.0,62.0886,62.0956,62.0886,62.0956,300.0
2015-04-02 13:45:00,87.91,87.91,87.88,87.89,600.0,62.1097,62.1097,62.0886,62.0956,600.0
2015-04-02 13:50:00,87.89,87.89,87.89,87.89,0.0,62.0956,62.0956,62.0956,62.0956,0.0
2015-04-02 13:55:00,87.9,87.9,87.86,87.86,3500.0,62.1027,62.1027,62.0744,62.0744,3500.0
2015-04-02 14:00:00,87.87,87.88,87.85,87.85,1700.0,62.0815,62.0886,62.0674,62.0674,1700.0
2015-04-02 14:05:00,87.86,87.89,87.85,87.89,1200.0,62.0744,62.0956,62.0674,62.0956,1200.0
2015-04-02 14:10:00,87.89,87.89,87.86,87.87,2000.0,62.0956,62.0956,62.0744,62.0815,2000.0
2015-04-02 14:15:00,87.89,87.89,87.87,87.87,1100.0,62.0956,62.0956,62.0815,62.0815,1100.0
2015-04-02 14:20:00,87.84,87.91,87.81,87.91,20500.0,62.0603,62.1097,62.0391,62.1097,20500.0
2015-04-02 14:25:00,87.82,87.85,87.79,87.84,500.0,62.0462,62.0674,62.025,62.0603,500.0
2015-04-02 14:30:00,87.87,87.87,87.86,87.86,2300.0,62.0815,62.0815,62.0744,62.0744,2300.0
2015-04-02 14:35:00,87.86,87.87,87.85,87.87,1400.0,62.0744,62.0815,62.0674,62.0815,1400.0
2015-04-02 14:40:00,87.86,87.86,87.83,87.86,5800.0,62.0744,62.0744,62.0532,62.0744,5800.0
2015-04-02 14:45:00,87.83,87.85,87.83,87.83,800.0,62.0532,62.0674,62.0532,62.0532,800.0
2015-04-02 14:50:00,87.86,87.87,87.86,87.87,1000.0,62.0744,62.0815,62.0744,62.0815,1000.0
2015-04-02 14:55:00,87.86,87.88,87.85,87.86,4200.0,62.0744,62.0886,62.0674,62.0744,4200.0
2015-04-02 15:00:00,87.87,87.88,87.86,87.87,1300.0,62.0815,62.0886,62.0744,62.0815,1300.0
2015-04-02 15:05:00,87.88,87.88,87.82,87.87,4500.0,62.0886,62.0886,62.0462,62.0815,4500.0
2015-04-02 15:10:00,87.82,87.88,87.82,87.83,1200.0,62.0462,62.0886,62.0462,62.0532,1200.0
2015-04-02 15:15:00,87.82,87.87,87.82,87.87,300.0,62.0462,62.0815,62.0462,62.0815,300.0
2015-04-02 15:20:00,87.82,87.88,87.82,87.86,1200.0,62.0462,62.0886,62.0462,62.0744,1200.0
2015-04-02 15:25:00,87.87,87.88,87.85,87.86,1700.0,62.0815,62.0886,62.0674,62.0744,1700.0
2015-04-02 15:30:00,87.87,87.87,87.85,87.86,2600.0,62.0815,62.0815,62.0674,62.0744,2600.0
2015-04-02 15:35:00,87.85,87.86,87.83,87.83,2000.0,62.0674,62.0744,62.0532,62.0532,2000.0
2015-04-02 15:40:00,87.86,87.86,87.83,87.85,800.0,62.0744,62.0744,62.0532,62.0674,800.0
2015-04-02 15:45:00,87.85,87.86,87.84,87.85,2800.0,62.0674,62.0744,62.0603,62.0674,2800.0
2015-04-02 15:50:00,87.86,87.88,87.85,87.87,13900.0,62.0744,62.0886,62.0674,62.0815,13900.0
2015-04-02 15:55:00,87.87,87.89,87.87,87.87,13400.0,62.0815,62.0956,62.0815,62.0815,13400.0
2015-04-06 09:30:00,88.23,88.23,88.19,88.21,45800.0,62.3358,62.3358,62.3076,62.3217,45800.0
2015-04-06 09:35:00,88.22,88.22,88.19,88.19,2400.0,62.3288,62.3288,62.3076,62.3076,2400.0
2015-04-06 09:40:00,88.21,88.21,88.17,88.19,6800.0,62.3217,62.3217,62.2934,62.3076,6800.0
2015-04-06 09:45:00,88.19,88.21,88.18,88.21,10800.0,62.3076,62.3217,62.3005,62.3217,10800.0
2015-04-06 09:50:00,88.2,88.25,88.18,88.23,14600.0,62.3146,62.35,62.3005,62.3358,14600.0
2015-04-06 09:55:00,88.21,88.25,88.21,88.24,2600.0,62.3217,62.35,62.3217,62.3429,2600.0
2015-04-06 10:00:00,88.23,88.25,88.21,88.25,5600.0,62.3358,62.35,62.3217,62.35,5600.0
2015-04-06 10:05:00,88.25,88.25,88.23,88.25,6000.0,62.35,62.35,62.3358,62.35,6000.0
2015-04-06 10:10:00,88.25,88.25,88.25,88.25,31200.0,62.35,62.35,62.35,62.35,31200.0
2015-04-06 10:15:00,88.25,88.25,88.22,88.22,1200.0,62.35,62.35,62.3288,62.3288,1200.0
2015-04-06 10:20:00,88.22,88.25,88.22,88.23,2800.0,62.3288,62.35,62.3288,62.3358,2800.0
2015-04-06 10:25:00,88.23,88.25,88.19,88.21,37200.0,62.3358,62.35,62.3076,62.3217,37200.0
2015-04-06 10:30:00,88.22,88.24,88.19,88.2,4200.0,62.3288,62.3429,62.3076,62.3146,4200.0
2015-04-06 10:35:00,88.21,88.23,88.2,88.2,5000.0,62.3217,62.3358,62.3146,62.3146,5000.0
2015-04-06 10:40:00,88.22,88.22,88.19,88.19,2600.0,62.3288,62.3288,62.3076,62.3076,2600.0
2015-04-06 10:45:00,88.17,88.22,88.17,88.17,14400.0,62.2934,62.3288,62.2934,62.2934,14400.0
2015-04-06 10:50:00,88.17,88.22,88.17,88.17,14400.0,62.2934,62.3288,62.2934,62.2934,14400.0
2015-04-06 10:55:00,88.17,88.18,88.11,88.14,6000.0,62.2934,62.3005,62.2511,62.2722,6000.0
2015-04-06 11:00:00,88.12,88.14,88.09,88.12,2000.0,62.2581,62.2722,62.2369,62.2581,2000.0
2015-04-06 11:05:00,88.12,88.16,88.11,88.14,4200.0,62.2581,62.2864,62.2511,62.2722,4200.0
2015-04-06 11:10:00,88.13,88.15,88.09,88.11,1800.0,62.2652,62.2793,62.2369,62.2511,1800.0
2015-04-06 11:15:00,88.14,88.14,88.1,88.11,6800.0,62.2722,62.2722,62.244,62.2511,6800.0
2015-04-06 11:20:00,88.11,88.14,88.11,88.11,2000.0,62.2511,62.2722,62.2511,62.2511,2000.0
2015-04-06 11:25:00,88.09,88.14,88.09,88.09,3800.0,62.2369,62.2722,62.2369,62.2369,3800.0
2015-04-06 11:30:00,88.09,88.13,88.09,88.11,3600.0,62.2369,62.2652,62.2369,62.2511,3600.0
2015-04-06 11:35:00,88.12,88.14,88.09,88.12,5000.0,62.2581,62.2722,62.2369,62.2581,5000.0
2015-04-06 11:40:00,88.12,88.13,88.04,88.05,1600.0,62.2581,62.2652,62.2016,62.2087,1600.0
2015-04-06 11:45:00,88.11,88.11,88.05,88.06,2600.0,62.2511,62.2511,62.2087,62.2157,2600.0
2015-04-06 11:50:00,88.07,88.08,88.0,88.0,4000.0,62.2228,62.2299,62.1733,62.1733,4000.0
2015-04-06 11:55:00,88.05,88.05,88.0,88.0,1200.0,62.2087,62.2087,62.1733,62.1733,1200.0
2015-04-06 12:00:00,88.02,88.04,87.98,87.99,14200.0,62.1875,62.2016,62.1592,62.1663,14200.0
2015-04-06 12:05:00,88.08,88.08,87.99,87.99,400.0,62.2299,62.2299,62.1663,62.1663,400.0
2015-04-06 12:10:00,88.08,88.08,88.01,88.05,6800.0,62.2299,62.2299,62.1804,62.2087,6800.0
2015-04-06 12:15:00,88.02,88.02,87.95,87.98,89200.0,62.1875,62.1875,62.138,62.1592,89200.0
2015-04-06 12:20:00,87.98,88.03,87.97,88.03,8800.0,62.1592,62.1945,62.1521,62.1945,8800.0
2015-04-06 12:25:00,87.96,88.01,87.93,87.94,13800.0,62.1451,62.1804,62.1239,62.1309,13800.0
2015-04-06 12:30:00,87.95,88.03,87.95,87.95,14200.0,62.138,62.1945,62.138,62.138,14200.0
2015-04-06 12:35:00,87.96,88.03,87.94,87.95,17400.0,62.1451,62.1945,62.1309,62.138,17400.0
2015-04-06 12:40:00,87.98,88.03,87.94,87.94,2400.0,62.1592,62.1945,62.1309,62.1309,2400.0
2015-04-06 12:45:00,87.95,88.05,87.93,87.93,35200.0,62.138,62.2087,62.1239,62.1239,35200.0
2015-04-06 12:50:00,88.0,88.01,87.93,87.97,16800.0,62.1733,62.1804,62.1239,62.1521,16800.0
2015-04-06 12:55:00,87.98,88.0,87.98,88.0,800.0,62.1592,62.1733,62.1592,62.1733,800.0
2015-04-06 13:00:00,87.98,88.04,87.94,87.94,19000.0,62.1592,62.2016,62.1309,62.1309,19000.0
2015-04-06 13:05:00,88.02,88.03,87.96,88.01,1800.0,62.1875,62.1945,62.1451,62.1804,1800.0
2015-04-06 13:10:00,88.04,88.04,88.03,88.04,200.0,62.2016,62.2016,62.1945,62.2016,200.0
2015-04-06 13:15:00,87.96,88.02,87.93,88.0,8200.0,62.1451,62.1875,62.1239,62.1733,8200.0
2015-04-06 13:20:00,87.93,88.0,87.93,88.0,14600.0,62.1239,62.1733,62.1239,62.1733,14600.0
2015-04-06 13:25:00,88.04,88.04,87.93,87.93,4200.0,62.2016,62.2016,62.1239,62.1239,4200.0
2015-04-06 13:30:00,88.04,88.04,87.98,87.98,5000.0,62.2016,62.2016,62.1592,62.1592,5000.0
2015-04-06 13:35:00,87.97,88.03,87.97,88.0,1000.0,62.1521,62.1945,62.1521,62.1733,1000.0
2015-04-06 13:40:00,87.95,88.02,87.94,88.02,30200.0,62.138,62.1875,62.1309,62.1875,30200.0
2015-04-06 13:45:00,87.99,88.02,87.96,87.98,2000.0,62.1663,62.1875,62.1451,62.1592,2000.0
2015-04-06 13:50:00,87.99,87.99,87.95,87.97,3600.0,62.1663,62.1663,62.138,62.1521,3600.0
2015-04-06 13:55:00,88.0,88.02,87.98,87.98,5400.0,62.1733,62.1875,62.1592,62.1592,5400.0
2015-04-06 14:00:00,87.98,88.02,87.94,88.02,3400.0,62.1592,62.1875,62.1309,62.1875,3400.0
2015-04-06 14:05:00,87.97,88.02,87.94,87.99,4000.0,62.1521,62.1875,62.1309,62.1663,4000.0
2015-04-06 14:10:00,87.97,88.02,87.94,87.97,4600.0,62.1521,62.1875,62.1309,62.1521,4600.0
2015-04-06 14:15:00,87.96,88.03,87.96,88.01,3800.0,62.1451,62.1945,62.1451,62.1804,3800.0
2015-04-06 14:20:00,88.03,88.03,87.96,87.97,5200.0,62.1945,62.1945,62.1451,62.1521,5200.0
2015-04-06 14:25:00,87.98,88.01,87.98,88.0,1200.0,62.1592,62.1804,62.1592,62.1733,1200.0
2015-04-06 14:30:00,87.93,88.01,87.92,87.98,2000.0,62.1239,62.1804,62.1168,62.1592,2000.0
2015-04-06 14:35:00,87.98,88.02,87.96,87.98,1800.0,62.1592,62.1875,62.1451,62.1592,1800.0
2015-04-06 14:40:00,87.97,88.02,87.94,87.99,5600.0,62.1521,62.1875,62.1309,62.1663,5600.0
2015-04-06 14:45:00,87.97,88.01,87.94,87.94,5400.0,62.1521,62.1804,62.1309,62.1309,5400.0
2015-04-06 14:50:00,87.95,88.0,87.95,87.97,800.0,62.138,62.1733,62.138,62.1521,800.0
2015-04-06 14:55:00,87.98,87.98,87.95,87.95,2600.0,62.1592,62.1592,62.138,62.138,2600.0
2015-04-06 15:00:00,87.97,87.97,87.95,87.95,7600.0,62.1521,62.1521,62.138,62.138,7600.0
2015-04-06 15:05:00,87.95,87.95,87.94,87.95,200.0,62.138,62.138,62.1309,62.138,200.0
2015-04-06 15:10:00,87.93,87.95,87.93,87.94,32200.0,62.1239,62.138,62.1239,62.1309,32200.0
2015-04-06 15:15:00,87.94,87.98,87.94,87.95,44200.0,62.1309,62.1592,62.1309,62.138,44200.0
2015-04-06 15:20:00,87.98,88.01,87.96,88.0,9800.0,62.1592,62.1804,62.1451,62.1733,9800.0
2015-04-06 15:25:00,87.96,87.97,87.93,87.97,1200.0,62.1451,62.1521,62.1239,62.1521,1200.0
2015-04-06 15:30:00,87.98,88.0,87.93,87.99,1000.0,62.1592,62.1733,62.1239,62.1663,1000.0
2015-04-06 15:35:00,87.93,88.0,87.91,87.96,7600.0,62.1239,62.1733,62.1097,62.1451,7600.0
2015-04-06 15:40:00,87.93,88.01,87.91,87.97,5800.0,62.1239,62.1804,62.1097,62.1521,5800.0
2015-04-06 15:45:00,88.01,88.02,87.93,87.93,2400.0,62.1804,62.1875,62.1239,62.1239,2400.0
2015-04-06 15:50:00,87.94,87.98,87.93,87.94,19400.0,62.1309,62.1592,62.1239,62.1309,19400.0
2015-04-06 15:55:00,87.97,87.99,87.92,87.92,4800.0,62.1521,62.1663,62.1168,62.1168,4800.0
2015-04-07 09:30:00,87.9,87.93,87.8,87.86,22800.0,62.1027,62.1239,62.032,62.0744,22800.0
2015-04-07 09:35:00,87.86,87.89,87.8,87.84,9100.0,62.0744,62.0956,62.032,62.0603,9100.0
2015-04-07 09:40:00,87.89,87.89,87.88,87.89,200.0,62.0956,62.0956,62.0886,62.0956,200.0
2015-04-07 09:45:00,87.89,87.96,87.88,87.9,2200.0,62.0956,62.1451,62.0886,62.1027,2200.0
2015-04-07 09:50:00,87.81,87.93,87.81,87.93,400.0,62.0391,62.1239,62.0391,62.1239,400.0
2015-04-07 09:55:00,87.86,87.9,87.86,87.9,1800.0,62.0744,62.1027,62.0744,62.1027,1800.0
2015-04-07 10:00:00,87.86,87.89,87.82,87.89,700.0,62.0744,62.0956,62.0462,62.0956,700.0
2015-04-07 10:05:00,87.83,87.88,87.82,87.85,3600.0,62.0532,62.0886,62.0462,62.0674,3600.0
2015-04-07 10:10:00,87.85,87.88,87.82,87.88,5100.0,62.0674,62.0886,62.0462,62.0886,5100.0
2015-04-07 10:15:00,87.9,87.9,87.85,87.85,2100.0,62.1027,62.1027,62.0674,62.0674,2100.0
2015-04-07 10:20:00,87.86,87.87,87.82,87.85,2500.0,62.0744,62.0815,62.0462,62.0674,2500.0
2015-04-07 10:25:00,87.82,87.83,87.79,87.82,9900.0,62.0462,62.0532,62.025,62.0462,9900.0
2015-04-07 10:30:00,87.8,87.84,87.8,87.81,5300.0,62.032,62.0603,62.032,62.0391,5300.0
2015-04-07 10:35:00,87.82,87.84,87.82,87.83,2600.0,62.0462,62.0603,62.0462,62.0532,2600.0
2015-04-07 10:40:00,87.83,87.83,87.82,87.83,1500.0,62.0532,62.0532,62.0462,62.0532,1500.0
2015-04-07 10:45:00,87.82,87.84,87.81,87.84,1200.0,62.0462,62.0603,62.0391,62.0603,1200.0
2015-04-07 10:50:00,87.84,87.84,87.82,87.84,3500.0,62.0603,62.0603,62.0462,62.0603,3500.0
2015-04-07 10:55:00,87.82,87.84,87.82,87.82,600.0,62.0462,62.0603,62.0462,62.0462,600.0
2015-04-07 11:00:00,87.82,87.84,87.82,87.84,1300.0,62.0462,62.0603,62.0462,62.0603,1300.0
2015-04-07 11:05:00,87.84,87.84,87.82,87.84,1300.0,62.0603,62.0603,62.0462,62.0603,1300.0
2015-04-07 11:10:00,87.84,87.86,87.8,87.86,5500.0,62.0603,62.0744,62.032,62.0744,5500.0
2015-04-07 11:15:00,87.84,87.86,87.82,87.82,2700.0,62.0603,62.0744,62.0462,62.0462,2700.0
2015-04-07 11:20:00,87.84,87.87,87.82,87.83,1700.0,62.0603,62.0815,62.0462,62.0532,1700.0
2015-04-07 11:25:00,87.84,87.86,87.83,87.86,1900.0,62.0603,62.0744,62.0532,62.0744,1900.0
2015-04-07 11:30:00,87.85,87.88,87.84,87.86,25100.0,62.0674,62.0886,62.0603,62.0744,25100.0
2015-04-07 11:35:00,87.86,87.87,87.82,87.86,3500.0,62.0744,62.0815,62.0462,62.0744,3500.0
2015-04-07 11:40:00,87.89,87.89,87.88,87.88,300.0,62.0956,62.0956,62.0886,62.0886,300.0
2015-04-07 11:45:00,87.88,87.9,87.88,87.88,5300.0,62.0886,62.1027,62.0886,62.0886,5300.0
2015-04-07 11:50:00,87.9,87.91,87.9,87.91,37800.0,62.1027,62.1097,62.1027,62.1097,37800.0
2015-04-07 11:55:00,87.9,87.9,87.86,87.9,4600.0,62.1027,62.1027,62.0744,62.1027,4600.0
2015-04-07 12:00:00,87.87,87.92,87.87,87.92,4300.0,62.0815,62.1168,62.0815,62.1168,4300.0
2015-04-07 12:05:00,87.89,87.92,87.88,87.92,5600.0,62.0956,62.1168,62.0886,62.1168,5600.0
2015-04-07 12:10:00,87.91,87.92,87.9,87.92,2300.0,62.1097,62.1168,62.1027,62.1168,2300.0
2015-04-07 12:15:00,87.93,87.94,87.9,87.94,1400.0,62.1239,62.1309,62.1027,62.1309,1400.0
2015-04-07 12:20:00,87.93,87.94,87.92,87.93,1000.0,62.1239,62.1309,62.1168,62.1239,1000.0
2015-04-07 12:25:00,87.94,87.95,87.94,87.95,1500.0,62.1309,62.138,62.1309,62.138,1500.0
2015-04-07 12:30:00,87.94,87.95,87.94,87.94,700.0,62.1309,62.138,62.1309,62.1309,700.0
2015-04-07 12:35:00,87.97,87.97,87.95,87.95,1000.0,62.1521,62.1521,62.138,62.138,1000.0
2015-04-07 12:40:00,87.94,87.94,87.92,87.92,2300.0,62.1309,62.1309,62.1168,62.1168,2300.0
2015-04-07 12:45:00,87.94,87.94,87.9,87.91,4500.0,62.1309,62.1309,62.1027,62.1097,4500.0
2015-04-07 12:50:00,87.9,87.91,87.9,87.91,600.0,62.1027,62.1097,62.1027,62.1097,600.0
2015-04-07 12:55:00,87.91,87.92,87.91,87.92,200.0,62.1097,62.1168,62.1097,62.1168,200.0
2015-04-07 13:00:00,87.9,87.94,87.89,87.91,8600.0,62.1027,62.1309,62.0956,62.1097,8600.0
2015-04-07 13:05:00,87.91,87.94,87.9,87.92,1400.0,62.1097,62.1309,62.1027,62.1168,1400.0
2015-04-07 13:10:00,87.92,87.92,87.89,87.89,700.0,62.1168,62.1168,62.0956,62.0956,700.0
2015-04-07 13:15:00,87.89,87.9,87.89,87.89,1500.0,62.0956,62.1027,62.0956,62.0956,1500.0
2015-04-07 13:20:00,87.88,87.9,87.88,87.89,1700.0,62.0886,62.1027,62.0886,62.0956,1700.0
2015-04-07 13:25:00,87.9,87.9,87.89,87.9,300.0,62.1027,62.1027,62.0956,62.1027,300.0
2015-04-07 13:30:00,87.9,87.94,87.9,87.94,700.0,62.1027,62.1309,62.1027,62.1309,700.0
2015-04-07 13:35:00,87.91,87.94,87.9,87.94,1700.0,62.1097,62.1309,62.1027,62.1309,1700.0
2015-04-07 13:40:00,87.93,87.96,87.91,87.94,1800.0,62.1239,62.1451,62.1097,62.1309,1800.0
2015-04-07 13:45:00,87.96,87.97,87.95,87.97,1300.0,62.1451,62.1521,62.138,62.1521,1300.0
2015-04-07 13:50:00,87.96,87.96,87.94,87.95,1400.0,62.1451,62.1451,62.1309,62.138,1400.0
2015-04-07 13:55:00,87.96,87.97,87.95,87.96,2100.0,62.1451,62.1521,62.138,62.1451,2100.0
2015-04-07 14:00:00,87.96,87.97,87.95,87.97,2100.0,62.1451,62.1521,62.138,62.1521,2100.0
2015-04-07 14:05:00,87.95,88.0,87.95,88.0,7800.0,62.138,62.1733,62.138,62.1733,7800.0
2015-04-07 14:10:00,88.0,88.03,87.99,87.99,5400.0,62.1733,62.1945,62.1663,62.1663,5400.0
2015-04-07 14:15:00,88.01,88.05,88.0,88.03,2600.0,62.1804,62.2087,62.1733,62.1945,2600.0
2015-04-07 14:20:00,88.02,88.03,87.98,87.98,52000.0,62.1875,62.1945,62.1592,62.1592,52000.0
2015-04-07 14:25:00,87.99,88.04,87.99,88.03,22600.0,62.1663,62.2016,62.1663,62.1945,22600.0
2015-04-07 14:30:00,88.02,88.05,88.01,88.01,3200.0,62.1875,62.2087,62.1804,62.1804,3200.0
2015-04-07 14:35:00,88.03,88.06,88.01,88.01,3900.0,62.1945,62.2157,62.1804,62.1804,3900.0
2015-04-07 14:40:00,88.05,88.05,88.04,88.05,100.0,62.2087,62.2087,62.2016,62.2087,100.0
2015-04-07 14:45:00,88.01,88.04,88.0,88.03,200.0,62.1804,62.2016,62.1733,62.1945,200.0
2015-04-07 14:50:00,88.01,88.02,88.01,88.02,600.0,62.1804,62.1875,62.1804,62.1875,600.0
2015-04-07 14:55:00,88.0,88.0,87.96,87.97,1100.0,62.1733,62.1733,62.1451,62.1521,1100.0
2015-04-07 15:00:00,88.0,88.03,87.97,87.98,13100.0,62.1733,62.1945,62.1521,62.1592,13100.0
2015-04-07 15:05:00,88.01,88.01,87.97,87.99,900.0,62.1804,62.1804,62.1521,62.1663,900.0
2015-04-07 15:10:00,88.03,88.07,87.98,88.05,8600.0,62.1945,62.2228,62.1592,62.2087,8600.0
2015-04-07 15:15:00,88.02,88.08,88.02,88.05,10000.0,62.1875,62.2299,62.1875,62.2087,10000.0
2015-04-07 15:20:00,88.06,88.06,88.04,88.04,500.0,62.2157,62.2157,62.2016,62.2016,500.0
2015-04-07 15:25:00,88.05,88.07,88.04,88.05,700.0,62.2087,62.2228,62.2016,62.2087,700.0
2015-04-07 15:30:00,88.05,88.07,88.03,88.07,3300.0,62.2087,62.2228,62.1945,62.2228,3300.0
2015-04-07 15:35:00,88.06,88.07,88.01,88.01,11100.0,62.2157,62.2228,62.1804,62.1804,11100.0
2015-04-07 15:40:00,88.03,88.07,88.02,88.03,11600.0,62.1945,62.2228,62.1875,62.1945,11600.0
2015-04-07 15:45:00,88.04,88.08,88.01,88.02,7900.0,62.2016,62.2299,62.1804,62.1875,7900.0
2015-04-07 15:50:00,88.07,88.08,88.02,88.06,2800.0,62.2228,62.2299,62.1875,62.2157,2800.0
2015-04-07 15:55:00,88.05,88.05,88.01,88.02,5200.0,62.2087,62.2087,62.1804,62.1875,5200.0
2015-04-08 09:30:00,88.08,88.13,88.03,88.06,32100.0,62.2299,62.2652,62.1945,62.2157,32100.0
2015-04-08 09:35:00,88.1,88.1,87.99,88.0,16800.0,62.244,62.244,62.1663,62.1733,16800.0
2015-04-08 09:40:00,88.01,88.03,88.0,88.03,1500.0,62.1804,62.1945,62.1733,62.1945,1500.0
2015-04-08 09:45:00,88.05,88.05,88.03,88.04,700.0,62.2087,62.2087,62.1945,62.2016,700.0
2015-04-08 09:50:00,88.04,88.08,88.01,88.02,2600.0,62.2016,62.2299,62.1804,62.1875,2600.0
2015-04-08 09:55:00,88.06,88.08,87.99,88.03,5800.0,62.2157,62.2299,62.1663,62.1945,5800.0
2015-04-08 10:00:00,88.03,88.08,88.0,88.0,1900.0,62.1945,62.2299,62.1733,62.1733,1900.0
2015-04-08 10:05:00,88.04,88.04,88.0,88.0,300.0,62.2016,62.2016,62.1733,62.1733,300.0
2015-04-08 10:10:00,88.08,88.08,87.99,87.99,2200.0,62.2299,62.2299,62.1663,62.1663,2200.0
2015-04-08 10:15:00,88.0,88.05,87.98,88.01,15900.0,62.1733,62.2087,62.1592,62.1804,15900.0
2015-04-08 10:20:00,88.0,88.0,88.0,88.0,700.0,62.1733,62.1733,62.1733,62.1733,700.0
2015-04-08 10:25:00,87.98,88.02,87.98,88.02,1100.0,62.1592,62.1875,62.1592,62.1875,1100.0
2015-04-08 10:30:00,87.98,88.04,87.98,88.03,1200.0,62.1592,62.2016,62.1592,62.1945,1200.0
2015-04-08 10:35:00,88.04,88.05,88.04,88.04,100.0,62.2016,62.2087,62.2016,62.2016,100.0
2015-04-08 10:40:00,87.99,88.01,87.94,87.95,2900.0,62.1663,62.1804,62.1309,62.138,2900.0
2015-04-08 10:45:00,87.95,88.01,87.94,87.96,1600.0,62.138,62.1804,62.1309,62.1451,1600.0
2015-04-08 10:50:00,87.96,88.0,87.95,87.98,6500.0,62.1451,62.1733,62.138,62.1592,6500.0
2015-04-08 10:55:00,87.94,87.98,87.93,87.96,1400.0,62.1309,62.1592,62.1239,62.1451,1400.0
2015-04-08 11:00:00,87.95,87.96,87.94,87.96,900.0,62.138,62.1451,62.1309,62.1451,900.0
2015-04-08 11:05:00,87.98,87.98,87.97,87.98,600.0,62.1592,62.1592,62.1521,62.1592,600.0
2015-04-08 11:10:00,87.94,87.96,87.9,87.96,2700.0,62.1309,62.1451,62.1027,62.1451,2700.0
2015-04-08 11:15:00,87.96,87.96,87.9,87.96,2000.0,62.1451,62.1451,62.1027,62.1451,2000.0
2015-04-08 11:20:00,87.94,87.95,87.9,87.93,800.0,62.1309,62.138,62.1027,62.1239,800.0
2015-04-08 11:25:00,87.95,87.96,87.89,87.89,1800.0,62.138,62.1451,62.0956,62.0956,1800.0
2015-04-08 11:30:00,87.94,87.96,87.91,87.92,3000.0,62.1309,62.1451,62.1097,62.1168,3000.0
2015-04-08 11:35:00,87.93,87.96,87.9,87.92,2800.0,62.1239,62.1451,62.1027,62.1168,2800.0
2015-04-08 11:40:00,87.92,87.92,87.91,87.92,600.0,62.1168,62.1168,62.1097,62.1168,600.0
2015-04-08 11:45:00,87.92,87.95,87.89,87.9,3100.0,62.1168,62.138,62.0956,62.1027,3100.0
2015-04-08 11:50:00,87.95,87.95,87.94,87.95,500.0,62.138,62.138,62.1309,62.138,500.0
2015-04-08 11:55:00,87.9,87.92,87.89,87.9,23800.0,62.1027,62.1168,62.0956,62.1027,23800.0
2015-04-08 12:00:00,87.94,88.0,87.89,87.93,7500.0,62.1309,62.1733,62.0956,62.1239,7500.0
2015-04-08 12:05:00,87.94,87.94,87.92,87.92,1900.0,62.1309,62.1309,62.1168,62.1168,1900.0
2015-04-08 12:10:00,87.92,87.94,87.92,87.94,3300.0,62.1168,62.1309,62.1168,62.1309,3300.0
2015-04-08 12:15:00,87.94,87.94,87.92,87.92,3100.0,62.1309,62.1309,62.1168,62.1168,3100.0
2015-04-08 12:20:00,87.94,87.94,87.92,87.93,2300.0,62.1309,62.1309,62.1168,62.1239,2300.0
2015-04-08 12:25:00,87.92,87.94,87.92,87.94,8700.0,62.1168,62.1309,62.1168,62.1309,8700.0
2015-04-08 12:30:00,87.9,87.91,87.9,87.9,200.0,62.1027,62.1097,62.1027,62.1027,200.0
2015-04-08 12:35:00,87.93,87.94,87.93,87.93,400.0,62.1239,62.1309,62.1239,62.1239,400.0
2015-04-08 12:40:00,87.93,87.94,87.91,87.92,1100.0,62.1239,62.1309,62.1097,62.1168,1100.0
2015-04-08 12:45:00,87.94,87.94,87.92,87.94,1400.0,62.1309,62.1309,62.1168,62.1309,1400.0
2015-04-08 12:50:00,87.92,87.94,87.92,87.92,300.0,62.1168,62.1309,62.1168,62.1168,300.0
2015-04-08 12:55:00,87.92,87.94,87.91,87.93,2700.0,62.1168,62.1309,62.1097,62.1239,2700.0
2015-04-08 13:00:00,87.92,87.94,87.91,87.94,11000.0,62.1168,62.1309,62.1097,62.1309,11000.0
2015-04-08 13:05:00,87.94,87.94,87.91,87.94,2800.0,62.1309,62.1309,62.1097,62.1309,2800.0
2015-04-08 13:10:00,87.92,87.94,87.91,87.92,16200.0,62.1168,62.1309,62.1097,62.1168,16200.0
2015-04-08 13:15:00,87.94,87.94,87.91,87.93,19800.0,62.1309,62.1309,62.1097,62.1239,19800.0
2015-04-08 13:20:00,87.92,88.0,87.92,87.95,24900.0,62.1168,62.1733,62.1168,62.138,24900.0
2015-04-08 13:25:00,87.95,87.95,87.94,87.95,2500.0,62.138,62.138,62.1309,62.138,2500.0
2015-04-08 13:30:00,87.94,87.96,87.94,87.96,14800.0,62.1309,62.1451,62.1309,62.1451,14800.0
2015-04-08 13:35:00,87.97,87.97,87.95,87.96,5900.0,62.1521,62.1521,62.138,62.1451,5900.0
2015-04-08 13:40:00,87.96,87.97,87.95,87.97,400.0,62.1451,62.1521,62.138,62.1521,400.0
2015-04-08 13:45:00,87.94,87.97,87.94,87.97,800.0,62.1309,62.1521,62.1309,62.1521,800.0
2015-04-08 13:50:00,87.97,87.97,87.95,87.97,600.0,62.1521,62.1521,62.138,62.1521,600.0
2015-04-08 13:55:00,87.95,88.03,87.95,88.03,20900.0,62.138,62.1945,62.138,62.1945,20900.0
2015-04-08 14:00:00,87.98,88.02,87.9,87.9,6500.0,62.1592,62.1875,62.1027,62.1027,6500.0
2015-04-08 14:05:00,87.95,87.96,87.95,87.96,400.0,62.138,62.1451,62.138,62.1451,400.0
2015-04-08 14:10:00,87.97,88.01,87.97,88.0,1700.0,62.1521,62.1804,62.1521,62.1733,1700.0
2015-04-08 14:15:00,88.01,88.08,87.93,87.95,6800.0,62.1804,62.2299,62.1239,62.138,6800.0
2015-04-08 14:20:00,87.95,88.07,87.95,88.05,1000.0,62.138,62.2228,62.138,62.2087,1000.0
2015-04-08 14:25:00,88.07,88.07,88.02,88.07,1200.0,62.2228,62.2228,62.1875,62.2228,1200.0
2015-04-08 14:30:00,88.07,88.07,87.96,88.04,3800.0,62.2228,62.2228,62.1451,62.2016,3800.0
2015-04-08 14:35:00,88.02,88.03,87.97,88.03,800.0,62.1875,62.1945,62.1521,62.1945,800.0
2015-04-08 14:40:00,88.05,88.06,88.02,88.06,1100.0,62.2087,62.2157,62.1875,62.2157,1100.0
2015-04-08 14:45:00,88.01,88.09,88.0,88.09,6100.0,62.1804,62.2369,62.1733,62.2369,6100.0
2015-04-08 14:50:00,88.08,88.1,88.01,88.01,1000.0,62.2299,62.244,62.1804,62.1804,1000.0
2015-04-08 14:55:00,88.09,88.1,88.05,88.08,900.0,62.2369,62.244,62.2087,62.2299,900.0
2015-04-08 15:00:00,88.05,88.09,88.01,88.09,2500.0,62.2087,62.2369,62.1804,62.2369,2500.0
2015-04-08 15:05:00,88.09,88.09,88.05,88.05,2900.0,62.2369,62.2369,62.2087,62.2087,2900.0
2015-04-08 15:10:00,88.07,88.07,88.03,88.05,1800.0,62.2228,62.2228,62.1945,62.2087,1800.0
2015-04-08 15:15:00,88.06,88.07,88.01,88.05,8500.0,62.2157,62.2228,62.1804,62.2087,8500.0
2015-04-08 15:20:00,88.05,88.06,88.01,88.03,1200.0,62.2087,62.2157,62.1804,62.1945,1200.0
2015-04-08 15:25:00,88.06,88.06,88.01,88.01,1000.0,62.2157,62.2157,62.1804,62.1804,1000.0
2015-04-08 15:30:00,88.02,88.04,88.0,88.01,3300.0,62.1875,62.2016,62.1733,62.1804,3300.0
2015-04-08 15:35:00,88.03,88.05,88.02,88.04,2300.0,62.1945,62.2087,62.1875,62.2016,2300.0
2015-04-08 15:40:00,88.05,88.05,88.0,88.04,3400.0,62.2087,62.2087,62.1733,62.2016,3400.0
2015-04-08 15:45:00,88.01,88.06,88.0,88.01,1500.0,62.1804,62.2157,62.1733,62.1804,1500.0
2015-04-08 15:50:00,88.04,88.05,88.0,88.0,500.0,62.2016,62.2087,62.1733,62.1733,500.0
2015-04-08 15:55:00,88.07,88.08,88.02,88.08,1800.0,62.2228,62.2299,62.1875,62.2299,1800.0
2015-04-09 09:30:00,88.02,88.03,88.0,88.01,14400.0,62.1875,62.1945,62.1733,62.1804,14400.0
2015-04-09 09:35:00,88.0,88.01,88.0,88.01,1400.0,62.1733,62.1804,62.1733,62.1804,1400.0
2015-04-09 09:40:00,88.01,88.01,88.0,88.01,1400.0,62.1804,62.1804,62.1733,62.1804,1400.0
2015-04-09 09:45:00,88.0,88.01,88.0,88.0,2700.0,62.1733,62.1804,62.1733,62.1733,2700.0
2015-04-09 09:50:00,88.01,88.02,87.96,87.98,7000.0,62.1804,62.1875,62.1451,62.1592,7000.0
2015-04-09 09:55:00,87.98,87.98,87.97,87.97,200.0,62.1592,62.1592,62.1521,62.1521,200.0
2015-04-09 10:00:00,88.01,88.02,87.96,87.97,5200.0,62.1804,62.1875,62.1451,62.1521,5200.0
2015-04-09 10:05:00,87.97,88.0,87.96,88.0,600.0,62.1521,62.1733,62.1451,62.1733,600.0
2015-04-09 10:10:00,88.01,88.03,87.99,88.01,11600.0,62.1804,62.1945,62.1663,62.1804,11600.0
2015-04-09 10:15:00,88.0,88.0,87.99,88.0,2200.0,62.1733,62.1733,62.1663,62.1733,2200.0
2015-04-09 10:20:00,87.98,88.0,87.97,87.98,2300.0,62.1592,62.1733,62.1521,62.1592,2300.0
2015-04-09 10:25:00,87.96,87.96,87.95,87.96,700.0,62.1451,62.1451,62.138,62.1451,700.0
2015-04-09 10:30:00,87.97,87.97,87.94,87.94,2900.0,62.1521,62.1521,62.1309,62.1309,2900.0
2015-04-09 10:35:00,87.94,87.94,87.88,87.92,4800.0,62.1309,62.1309,62.0886,62.1168,4800.0
2015-04-09 10:40:00,87.89,87.89,87.88,87.89,800.0,62.0956,62.0956,62.0886,62.0956,800.0
2015-04-09 10:45:00,87.93,87.93,87.88,87.9,700.0,62.1239,62.1239,62.0886,62.1027,700.0
2015-04-09 10:50:00,87.9,87.91,87.89,87.9,700.0,62.1027,62.1097,62.0956,62.1027,700.0
2015-04-09 10:55:00,87.91,87.92,87.89,87.92,2200.0,62.1097,62.1168,62.0956,62.1168,2200.0
2015-04-09 11:00:00,87.9,87.92,87.88,87.92,2400.0,62.1027,62.1168,62.0886,62.1168,2400.0
2015-04-09 11:05:00,87.9,87.99,87.89,87.98,12500.0,62.1027,62.1663,62.0956,62.1592,12500.0
2015-04-09 11:10:00,87.99,87.99,87.93,87.97,5200.0,62.1663,62.1663,62.1239,62.1521,5200.0
2015-04-09 11:15:00,87.97,88.0,87.89,87.91,2600.0,62.1521,62.1733,62.0956,62.1097,2600.0
2015-04-09 11:20:00,87.96,87.96,87.95,87.96,400.0,62.1451,62.1451,62.138,62.1451,400.0
2015-04-09 11:25:00,87.96,87.96,87.95,87.96,300.0,62.1451,62.1451,62.138,62.1451,300.0
2015-04-09 11:30:00,88.0,88.01,87.97,88.01,2800.0,62.1733,62.1804,62.1521,62.1804,2800.0
2015-04-09 11:35:00,88.01,88.02,87.98,88.0,1800.0,62.1804,62.1875,62.1592,62.1733,1800.0
2015-04-09 11:40:00,88.01,88.02,87.97,87.99,1300.0,62.1804,62.1875,62.1521,62.1663,1300.0
2015-04-09 11:45:00,87.98,87.99,87.95,87.96,300.0,62.1592,62.1663,62.138,62.1451,300.0
2015-04-09 11:50:00,87.98,87.99,87.96,87.96,200.0,62.1592,62.1663,62.1451,62.1451,200.0
2015-04-09 11:55:00,87.99,88.0,87.98,87.99,400.0,62.1663,62.1733,62.1592,62.1663,400.0
2015-04-09 12:00:00,87.99,88.0,87.96,87.96,1100.0,62.1663,62.1733,62.1451,62.1451,1100.0
2015-04-09 12:05:00,87.95,87.96,87.94,87.95,1400.0,62.138,62.1451,62.1309,62.138,1400.0
2015-04-09 12:10:00,87.96,87.97,87.93,87.94,500.0,62.1451,62.1521,62.1239,62.1309,500.0
2015-04-09 12:15:00,87.93,87.95,87.91,87.91,500.0,62.1239,62.138,62.1097,62.1097,500.0
2015-04-09 12:20:00,87.93,87.96,87.93,87.96,300.0,62.1239,62.1451,62.1239,62.1451,300.0
2015-04-09 12:25:00,87.92,87.96,87.91,87.92,3700.0,62.1168,62.1451,62.1097,62.1168,3700.0
2015-04-09 12:30:00,87.93,87.94,87.93,87.93,100.0,62.1239,62.1309,62.1239,62.1239,100.0
2015-04-09 12:35:00,87.95,87.96,87.95,87.95,100.0,62.138,62.1451,62.138,62.138,100.0
2015-04-09 12:40:00,87.92,87.95,87.92,87.95,600.0,62.1168,62.138,62.1168,62.138,600.0
2015-04-09 12:45:00,87.95,87.95,87.92,87.93,2400.0,62.138,62.138,62.1168,62.1239,2400.0
2015-04-09 12:50:00,87.93,87.93,87.9,87.91,2000.0,62.1239,62.1239,62.1027,62.1097,2000.0
2015-04-09 12:55:00,87.92,87.93,87.89,87.93,16900.0,62.1168,62.1239,62.0956,62.1239,16900.0
2015-04-09 13:00:00,87.94,87.96,87.82,87.82,13600.0,62.1309,62.1451,62.0462,62.0462,13600.0
2015-04-09 13:05:00,87.82,87.84,87.8,87.83,3100.0,62.0462,62.0603,62.032,62.0532,3100.0
2015-04-09 13:10:00,87.85,87.85,87.83,87.84,600.0,62.0674,62.0674,62.0532,62.0603,600.0
2015-04-09 13:15:00,87.84,87.84,87.84,87.84,0.0,62.0603,62.0603,62.0603,62.0603,0.0
2015-04-09 13:20:00,87.84,87.84,87.81,87.83,700.0,62.0603,62.0603,62.0391,62.0532,700.0
2015-04-09 13:25:00,87.85,87.85,87.83,87.84,5100.0,62.0674,62.0674,62.0532,62.0603,5100.0
2015-04-09 13:30:00,87.82,87.83,87.81,87.81,2000.0,62.0462,62.0532,62.0391,62.0391,2000.0
2015-04-09 13:35:00,87.82,87.9,87.82,87.85,12600.0,62.0462,62.1027,62.0462,62.0674,12600.0
2015-04-09 13:40:00,87.85,87.87,87.85,87.86,600.0,62.0674,62.0815,62.0674,62.0744,600.0
2015-04-09 13:45:00,87.88,87.88,87.81,87.85,1900.0,62.0886,62.0886,62.0391,62.0674,1900.0
2015-04-09 13:50:00,87.83,87.86,87.81,87.81,3200.0,62.0532,62.0744,62.0391,62.0391,3200.0
2015-04-09 13:55:00,87.84,87.84,87.83,87.84,1100.0,62.0603,62.0603,62.0532,62.0603,1100.0
2015-04-09 14:00:00,87.82,87.84,87.82,87.83,1800.0,62.0462,62.0603,62.0462,62.0532,1800.0
2015-04-09 14:05:00,87.82,87.84,87.82,87.84,1100.0,62.0462,62.0603,62.0462,62.0603,1100.0
2015-04-09 14:10:00,87.83,87.84,87.81,87.81,2700.0,62.0532,62.0603,62.0391,62.0391,2700.0
2015-04-09 14:15:00,87.81,87.81,87.75,87.81,6700.0,62.0391,62.0391,61.9967,62.0391,6700.0
2015-04-09 14:20:00,87.78,87.79,87.75,87.75,200.0,62.0179,62.025,61.9967,61.9967,200.0
2015-04-09 14:25:00,87.75,87.78,87.73,87.74,400.0,61.9967,62.0179,61.9826,61.9896,400.0
2015-04-09 14:30:00,87.75,87.79,87.73,87.74,4000.0,61.9967,62.025,61.9826,61.9896,4000.0
2015-04-09 14:35:00,87.75,87.78,87.74,87.74,800.0,61.9967,62.0179,61.9896,61.9896,800.0
2015-04-09 14:40:00,87.72,87.74,87.72,87.74,700.0,61.9755,61.9896,61.9755,61.9896,700.0
2015-04-09 14:45:00,87.72,87.78,87.72,87.78,1300.0,61.9755,62.0179,61.9755,62.0179,1300.0
2015-04-09 14:50:00,87.76,87.78,87.76,87.78,4200.0,62.0038,62.0179,62.0038,62.0179,4200.0
2015-04-09 14:55:00,87.78,87.78,87.77,87.78,1200.0,62.0179,62.0179,62.0108,62.0179,1200.0
2015-04-09 15:00:00,87.78,87.83,87.78,87.81,10600.0,62.0179,62.0532,62.0179,62.0391,10600.0
2015-04-09 15:05:00,87.8,87.83,87.8,87.8,1700.0,62.032,62.0532,62.032,62.032,1700.0
2015-04-09 15:10:00,87.82,87.88,87.8,87.87,3200.0,62.0462,62.0886,62.032,62.0815,3200.0
2015-04-09 15:15:00,87.85,87.86,87.82,87.84,2100.0,62.0674,62.0744,62.0462,62.0603,2100.0
2015-04-09 15:20:00,87.87,87.87,87.82,87.84,300.0,62.0815,62.0815,62.0462,62.0603,300.0
2015-04-09 15:25:00,87.82,87.85,87.81,87.83,1300.0,62.0462,62.0674,62.0391,62.0532,1300.0
2015-04-09 15:30:00,87.83,87.83,87.81,87.81,600.0,62.0532,62.0532,62.0391,62.0391,600.0
2015-04-09 15:35:00,87.84,87.84,87.77,87.77,4000.0,62.0603,62.0603,62.0108,62.0108,4000.0
2015-04-09 15:40:00,87.81,87.81,87.77,87.78,2500.0,62.0391,62.0391,62.0108,62.0179,2500.0
2015-04-09 15:45:00,87.78,87.81,87.78,87.78,2900.0,62.0179,62.0391,62.0179,62.0179,2900.0
2015-04-09 15:50:00,87.81,87.83,87.78,87.83,4000.0,62.0391,62.0532,62.0179,62.0532,4000.0
2015-04-09 15:55:00,87.81,87.85,87.81,87.83,3000.0,62.0391,62.0674,62.0391,62.0532,3000.0
2015-04-10 09:30:00,87.87,87.94,87.87,87.91,5900.0,62.0815,62.1309,62.0815,62.1097,5900.0
2015-04-10 09:35:00,87.92,87.92,87.9,87.9,200.0,62.1168,62.1168,62.1027,62.1027,200.0
2015-04-10 09:40:00,87.9,87.92,87.9,87.92,500.0,62.1027,62.1168,62.1027,62.1168,500.0
2015-04-10 09:45:00,87.9,87.91,87.9,87.9,200.0,62.1027,62.1097,62.1027,62.1027,200.0
2015-04-10 09:50:00,87.92,87.92,87.9,87.9,700.0,62.1168,62.1168,62.1027,62.1027,700.0
2015-04-10 09:55:00,87.9,87.91,87.9,87.91,900.0,62.1027,62.1097,62.1027,62.1097,900.0
2015-04-10 10:00:00,87.89,87.89,87.86,87.86,1900.0,62.0956,62.0956,62.0744,62.0744,1900.0
2015-04-10 10:05:00,87.89,87.91,87.87,87.87,1100.0,62.0956,62.1097,62.0815,62.0815,1100.0
2015-04-10 10:10:00,87.89,87.91,87.85,87.85,2700.0,62.0956,62.1097,62.0674,62.0674,2700.0
2015-04-10 10:15:00,87.86,87.87,87.85,87.85,4400.0,62.0744,62.0815,62.0674,62.0674,4400.0
2015-04-10 10:20:00,87.87,87.87,87.83,87.84,1800.0,62.0815,62.0815,62.0532,62.0603,1800.0
2015-04-10 10:25:00,87.85,87.87,87.84,87.85,3000.0,62.0674,62.0815,62.0603,62.0674,3000.0
2015-04-10 10:30:00,87.85,87.87,87.83,87.86,6000.0,62.0674,62.0815,62.0532,62.0744,6000.0
2015-04-10 10:35:00,87.85,87.86,87.84,87.86,3700.0,62.0674,62.0744,62.0603,62.0744,3700.0
2015-04-10 10:40:00,87.85,87.87,87.84,87.84,4200.0,62.0674,62.0815,62.0603,62.0603,4200.0
2015-04-10 10:45:00,87.86,87.86,87.85,87.86,1200.0,62.0744,62.0744,62.0674,62.0744,1200.0
2015-04-10 10:50:00,87.85,87.86,87.83,87.85,8900.0,62.0674,62.0744,62.0532,62.0674,8900.0
2015-04-10 10:55:00,87.83,87.86,87.81,87.84,4600.0,62.0532,62.0744,62.0391,62.0603,4600.0
2015-04-10 11:00:00,87.86,87.86,87.82,87.82,200.0,62.0744,62.0744,62.0462,62.0462,200.0
2015-04-10 11:05:00,87.84,87.86,87.84,87.86,1000.0,62.0603,62.0744,62.0603,62.0744,1000.0
2015-04-10 11:10:00,87.85,87.86,87.81,87.81,2700.0,62.0674,62.0744,62.0391,62.0391,2700.0
2015-04-10 11:15:00,87.81,87.82,87.8,87.8,2100.0,62.0391,62.0462,62.032,62.032,2100.0
2015-04-10 11:20:00,87.83,87.83,87.82,87.83,100.0,62.0532,62.0532,62.0462,62.0532,100.0
2015-04-10 11:25:00,87.83,87.84,87.81,87.84,6000.0,62.0532,62.0603,62.0391,62.0603,6000.0
2015-04-10 11:30:00,87.84,87.86,87.79,87.8,11100.0,62.0603,62.0744,62.025,62.032,11100.0
2015-04-10 11:35:00,87.81,87.83,87.8,87.81,2500.0,62.0391,62.0532,62.032,62.0391,2500.0
2015-04-10 11:40:00,87.81,87.81,87.8,87.8,200.0,62.0391,62.0391,62.032,62.032,200.0
2015-04-10 11:45:00,87.8,87.83,87.8,87.83,14300.0,62.032,62.0532,62.032,62.0532,14300.0
2015-04-10 11:50:00,87.82,87.82,87.8,87.8,600.0,62.0462,62.0462,62.032,62.032,600.0
2015-04-10 11:55:00,87.82,87.84,87.79,87.79,3100.0,62.0462,62.0603,62.025,62.025,3100.0
2015-04-10 12:00:00,87.83,87.83,87.77,87.77,1400.0,62.0532,62.0532,62.0108,62.0108,1400.0
2015-04-10 12:05:00,87.77,87.8,87.77,87.77,2700.0,62.0108,62.032,62.0108,62.0108,2700.0
2015-04-10 12:10:00,87.77,87.83,87.77,87.78,12300.0,62.0108,62.0532,62.0108,62.0179,12300.0
2015-04-10 12:15:00,87.78,87.83,87.78,87.78,4000.0,62.0179,62.0532,62.0179,62.0179,4000.0
2015-04-10 12:20:00,87.79,87.79,87.78,87.78,200.0,62.025,62.025,62.0179,62.0179,200.0
2015-04-10 12:25:00,87.82,87.87,87.8,87.83,900.0,62.0462,62.0815,62.032,62.0532,900.0
2015-04-10 12:30:00,87.82,87.83,87.82,87.82,400.0,62.0462,62.0532,62.0462,62.0462,400.0
2015-04-10 12:35:00,87.84,87.85,87.78,87.81,2300.0,62.0603,62.0674,62.0179,62.0391,2300.0
2015-04-10 12:40:00,87.79,87.81,87.78,87.81,5700.0,62.025,62.0391,62.0179,62.0391,5700.0
2015-04-10 12:45:00,87.81,87.87,87.8,87.87,700.0,62.0391,62.0815,62.032,62.0815,700.0
2015-04-10 12:50:00,87.83,87.86,87.78,87.81,1600.0,62.0532,62.0744,62.0179,62.0391,1600.0
2015-04-10 12:55:00,87.8,87.81,87.8,87.8,500.0,62.032,62.0391,62.032,62.032,500.0
2015-04-10 13:00:00,87.82,87.82,87.81,87.82,100.0,62.0462,62.0462,62.0391,62.0462,100.0
2015-04-10 13:05:00,87.84,87.87,87.79,87.8,1300.0,62.0603,62.0815,62.025,62.032,1300.0
2015-04-10 13:10:00,87.81,87.87,87.81,87.81,2400.0,62.0391,62.0815,62.0391,62.0391,2400.0
2015-04-10 13:15:00,87.8,87.87,87.78,87.8,2700.0,62.032,62.0815,62.0179,62.032,2700.0
2015-04-10 13:20:00,87.81,87.81,87.79,87.79,200.0,62.0391,62.0391,62.025,62.025,200.0
2015-04-10 13:25:00,87.81,87.82,87.75,87.75,3400.0,62.0391,62.0462,61.9967,61.9967,3400.0
2015-04-10 13:30:00,87.75,87.82,87.63,87.79,27000.0,61.9967,62.0462,61.9119,62.025,27000.0
2015-04-10 13:35:00,87.79,87.84,87.75,87.76,12200.0,62.025,62.0603,61.9967,62.0038,12200.0
2015-04-10 13:40:00,87.75,87.82,87.72,87.75,6100.0,61.9967,62.0462,61.9755,61.9967,6100.0
2015-04-10 13:45:00,87.75,87.8,87.75,87.79,2900.0,61.9967,62.032,61.9967,62.025,2900.0
2015-04-10 13:50:00,87.77,87.79,87.75,87.76,1900.0,62.0108,62.025,61.9967,62.0038,1900.0
2015-04-10 13:55:00,87.76,87.81,87.76,87.77,1600.0,62.0038,62.0391,62.0038,62.0108,1600.0
2015-04-10 14:00:00,87.77,87.8,87.75,87.75,3200.0,62.0108,62.032,61.9967,61.9967,3200.0
2015-04-10 14:05:00,87.79,87.79,87.76,87.76,300.0,62.025,62.025,62.0038,62.0038,300.0
2015-04-10 14:10:00,87.75,87.79,87.75,87.75,1700.0,61.9967,62.025,61.9967,61.9967,1700.0
2015-04-10 14:15:00,87.77,87.78,87.73,87.78,1400.0,62.0108,62.0179,61.9826,62.0179,1400.0
2015-04-10 14:20:00,87.78,87.78,87.76,87.77,1400.0,62.0179,62.0179,62.0038,62.0108,1400.0
2015-04-10 14:25:00,87.75,87.84,87.75,87.8,28300.0,61.9967,62.0603,61.9967,62.032,28300.0
2015-04-10 14:30:00,87.76,87.78,87.75,87.77,2900.0,62.0038,62.0179,61.9967,62.0108,2900.0
2015-04-10 14:35:00,87.76,87.76,87.74,87.75,400.0,62.0038,62.0038,61.9896,61.9967,400.0
2015-04-10 14:40:00,87.72,87.82,87.72,87.82,600.0,61.9755,62.0462,61.9755,62.0462,600.0
2015-04-10 14:45:00,87.77,87.82,87.72,87.78,1000.0,62.0108,62.0462,61.9755,62.0179,1000.0
2015-04-10 14:50:00,87.75,87.76,87.75,87.75,500.0,61.9967,62.0038,61.9967,61.9967,500.0
2015-04-10 14:55:00,87.77,87.79,87.76,87.76,5100.0,62.0108,62.025,62.0038,62.0038,5100.0
2015-04-10 15:00:00,87.78,87.8,87.78,87.79,400.0,62.0179,62.032,62.0179,62.025,400.0
2015-04-10 15:05:00,87.8,87.82,87.79,87.79,5000.0,62.032,62.0462,62.025,62.025,5000.0
2015-04-10 15:10:00,87.8,87.81,87.75,87.78,9800.0,62.032,62.0391,61.9967,62.0179,9800.0
2015-04-10 15:15:00,87.76,87.81,87.75,87.75,4700.0,62.0038,62.0391,61.9967,61.9967,4700.0
2015-04-10 15:20:00,87.75,87.77,87.71,87.72,9200.0,61.9967,62.0108,61.9684,61.9755,9200.0
2015-04-10 15:25:00,87.72,87.77,87.71,87.72,4200.0,61.9755,62.0108,61.9684,61.9755,4200.0
2015-04-10 15:30:00,87.72,87.8,87.72,87.79,1200.0,61.9755,62.032,61.9755,62.025,1200.0
2015-04-10 15:35:00,87.72,87.83,87.72,87.79,5600.0,61.9755,62.0532,61.9755,62.025,5600.0
2015-04-10 15:40:00,87.75,87.82,87.71,87.75,4600.0,61.9967,62.0462,61.9684,61.9967,4600.0
2015-04-10 15:45:00,87.76,87.82,87.72,87.73,4700.0,62.0038,62.0462,61.9755,61.9826,4700.0
2015-04-10 15:50:00,87.77,87.79,87.73,87.73,10200.0,62.0108,62.025,61.9826,61.9826,10200.0
2015-04-10 15:55:00,87.75,87.83,87.73,87.81,7900.0,61.9967,62.0532,61.9826,62.0391,7900.0
2015-04-13 09:30:00,87.78,87.82,87.78,87.81,7900.0,62.0179,62.0462,62.0179,62.0391,7900.0
2015-04-13 09:35:00,87.75,87.8,87.75,87.76,400.0,61.9967,62.032,61.9967,62.0038,400.0
2015-04-13 09:40:00,87.78,87.84,87.76,87.83,11400.0,62.0179,62.0603,62.0038,62.0532,11400.0
2015-04-13 09:45:00,87.83,87.91,87.81,87.81,10900.0,62.0532,62.1097,62.0391,62.0391,10900.0
2015-04-13 09:50:00,87.81,87.87,87.8,87.87,1900.0,62.0391,62.0815,62.032,62.0815,1900.0
2015-04-13 09:55:00,87.81,87.85,87.79,87.79,3500.0,62.0391,62.0674,62.025,62.025,3500.0
2015-04-13 10:00:00,87.84,87.87,87.79,87.87,5200.0,62.0603,62.0815,62.025,62.0815,5200.0
2015-04-13 10:05:00,87.83,87.83,87.8,87.8,300.0,62.0532,62.0532,62.032,62.032,300.0
2015-04-13 10:10:00,87.82,87.82,87.8,87.81,600.0,62.0462,62.0462,62.032,62.0391,600.0
2015-04-13 10:15:00,87.85,87.87,87.84,87.87,300.0,62.0674,62.0815,62.0603,62.0815,300.0
2015-04-13 10:20:00,87.87,87.87,87.85,87.85,1100.0,62.0815,62.0815,62.0674,62.0674,1100.0
2015-04-13 10:25:00,87.87,87.87,87.85,87.86,4400.0,62.0815,62.0815,62.0674,62.0744,4400.0
2015-04-13 10:30:00,87.84,87.87,87.8,87.86,29400.0,62.0603,62.0815,62.032,62.0744,29400.0
2015-04-13 10:35:00,87.86,87.87,87.83,87.87,15000.0,62.0744,62.0815,62.0532,62.0815,15000.0
2015-04-13 10:40:00,87.84,87.88,87.82,87.84,5900.0,62.0603,62.0886,62.0462,62.0603,5900.0
2015-04-13 10:45:00,87.84,87.87,87.8,87.8,3100.0,62.0603,62.0815,62.032,62.032,3100.0
2015-04-13 10:50:00,87.85,87.85,87.78,87.78,500.0,62.0674,62.0674,62.0179,62.0179,500.0
2015-04-13 10:55:00,87.76,87.78,87.75,87.77,700.0,62.0038,62.0179,61.9967,62.0108,700.0
2015-04-13 11:00:00,87.77,87.78,87.75,87.78,800.0,62.0108,62.0179,61.9967,62.0179,800.0
2015-04-13 11:05:00,87.76,87.77,87.76,87.77,700.0,62.0038,62.0108,62.0038,62.0108,700.0
2015-04-13 11:10:00,87.77,87.77,87.72,87.74,7400.0,62.0108,62.0108,61.9755,61.9896,7400.0
2015-04-13 11:15:00,87.77,87.77,87.74,87.77,1700.0,62.0108,62.0108,61.9896,62.0108,1700.0
2015-04-13 11:20:00,87.74,87.74,87.72,87.72,2400.0,61.9896,61.9896,61.9755,61.9755,2400.0
2015-04-13 11:25:00,87.76,87.76,87.72,87.72,2600.0,62.0038,62.0038,61.9755,61.9755,2600.0
2015-04-13 11:30:00,87.73,87.76,87.73,87.74,3700.0,61.9826,62.0038,61.9826,61.9896,3700.0
2015-04-13 11:35:00,87.75,87.76,87.74,87.74,4000.0,61.9967,62.0038,61.9896,61.9896,4000.0
2015-04-13 11:40:00,87.74,87.75,87.74,87.74,1200.0,61.9896,61.9967,61.9896,61.9896,1200.0
2015-04-13 11:45:00,87.75,87.76,87.72,87.74,11500.0,61.9967,62.0038,61.9755,61.9896,11500.0
2015-04-13 11:50:00,87.74,87.74,87.73,87.74,21700.0,61.9896,61.9896,61.9826,61.9896,21700.0
2015-04-13 11:55:00,87.75,87.76,87.75,87.76,9900.0,61.9967,62.0038,61.9967,62.0038,9900.0
2015-04-13 12:00:00,87.76,87.77,87.75,87.77,4200.0,62.0038,62.0108,61.9967,62.0108,4200.0
2015-04-13 12:05:00,87.77,87.77,87.76,87.77,1500.0,62.0108,62.0108,62.0038,62.0108,1500.0
2015-04-13 12:10:00,87.76,87.78,87.76,87.78,19100.0,62.0038,62.0179,62.0038,62.0179,19100.0
2015-04-13 12:15:00,87.78,87.8,87.76,87.77,18500.0,62.0179,62.032,62.0038,62.0108,18500.0
2015-04-13 12:20:00,87.77,87.77,87.75,87.75,1300.0,62.0108,62.0108,61.9967,61.9967,1300.0
2015-04-13 12:25:00,87.75,87.76,87.75,87.76,2200.0,61.9967,62.0038,61.9967,62.0038,2200.0
2015-04-13 12:30:00,87.74,87.75,87.73,87.74,2700.0,61.9896,61.9967,61.9826,61.9896,2700.0
2015-04-13 12:35:00,87.74,87.75,87.74,87.74,1300.0,61.9896,61.9967,61.9896,61.9896,1300.0
2015-04-13 12:40:00,87.74,87.75,87.72,87.72,15900.0,61.9896,61.9967,61.9755,61.9755,15900.0
2015-04-13 12:45:00,87.72,87.74,87.72,87.72,11800.0,61.9755,61.9896,61.9755,61.9755,11800.0
2015-04-13 12:50:00,87.73,87.74,87.73,87.74,12000.0,61.9826,61.9896,61.9826,61.9896,12000.0
2015-04-13 12:55:00,87.74,87.74,87.74,87.74,600.0,61.9896,61.9896,61.9896,61.9896,600.0
2015-04-13 13:00:00,87.74,87.75,87.74,87.74,1800.0,61.9896,61.9967,61.9896,61.9896,1800.0
2015-04-13 13:05:00,87.74,87.75,87.74,87.74,4400.0,61.9896,61.9967,61.9896,61.9896,4400.0
2015-04-13 13:10:00,87.74,87.75,87.74,87.74,1500.0,61.9896,61.9967,61.9896,61.9896,1500.0
2015-04-13 13:15:00,87.75,87.75,87.73,87.73,5600.0,61.9967,61.9967,61.9826,61.9826,5600.0
2015-04-13 13:20:00,87.73,87.74,87.73,87.73,13200.0,61.9826,61.9896,61.9826,61.9826,13200.0
2015-04-13 13:25:00,87.74,87.82,87.74,87.76,32000.0,61.9896,62.0462,61.9896,62.0038,32000.0
2015-04-13 13:30:00,87.75,87.76,87.75,87.76,300.0,61.9967,62.0038,61.9967,62.0038,300.0
2015-04-13 13:35:00,87.75,87.76,87.74,87.74,4200.0,61.9967,62.0038,61.9896,61.9896,4200.0
2015-04-13 13:40:00,87.74,87.75,87.74,87.74,2900.0,61.9896,61.9967,61.9896,61.9896,2900.0
2015-04-13 13:45:00,87.74,87.78,87.74,87.75,14200.0,61.9896,62.0179,61.9896,61.9967,14200.0
2015-04-13 13:50:00,87.77,87.77,87.74,87.75,5300.0,62.0108,62.0108,61.9896,61.9967,5300.0
2015-04-13 13:55:00,87.75,87.76,87.74,87.74,1500.0,61.9967,62.0038,61.9896,61.9896,1500.0
2015-04-13 14:00:00,87.74,87.75,87.74,87.74,1300.0,61.9896,61.9967,61.9896,61.9896,1300.0
2015-04-13 14:05:00,87.74,87.75,87.71,87.73,61800.0,61.9896,61.9967,61.9684,61.9826,61800.0
2015-04-13 14:10:00,87.73,87.74,87.72,87.73,15400.0,61.9826,61.9896,61.9755,61.9826,15400.0
2015-04-13 14:15:00,87.73,87.74,87.72,87.72,7200.0,61.9826,61.9896,61.9755,61.9755,7200.0
2015-04-13 14:20:00,87.71,87.72,87.7,87.71,2500.0,61.9684,61.9755,61.9614,61.9684,2500.0
2015-04-13 14:25:00,87.71,87.72,87.69,87.7,8100.0,61.9684,61.9755,61.9543,61.9614,8100.0
2015-04-13 14:30:00,87.71,87.72,87.69,87.69,42300.0,61.9684,61.9755,61.9543,61.9543,42300.0
2015-04-13 14:35:00,87.69,87.71,87.66,87.66,20700.0,61.9543,61.9684,61.9331,61.9331,20700.0
2015-04-13 14:40:00,87.7,87.71,87.66,87.67,43200.0,61.9614,61.9684,61.9331,61.9402,43200.0
2015-04-13 14:45:00,87.67,87.67,87.66,87.67,9900.0,61.9402,61.9402,61.9331,61.9402,9900.0
2015-04-13 14:50:00,87.66,87.74,87.66,87.69,14500.0,61.9331,61.9896,61.9331,61.9543,14500.0
2015-04-13 14:55:00,87.68,87.7,87.66,87.66,3200.0,61.9472,61.9614,61.9331,61.9331,3200.0
2015-04-13 15:00:00,87.69,87.69,87.66,87.67,3700.0,61.9543,61.9543,61.9331,61.9402,3700.0
2015-04-13 15:05:00,87.67,87.67,87.66,87.67,4800.0,61.9402,61.9402,61.9331,61.9402,4800.0
2015-04-13 15:10:00,87.67,87.68,87.67,87.68,8400.0,61.9402,61.9472,61.9402,61.9472,8400.0
2015-04-13 15:15:00,87.69,87.69,87.67,87.69,2500.0,61.9543,61.9543,61.9402,61.9543,2500.0
2015-04-13 15:20:00,87.68,87.69,87.67,87.68,700.0,61.9472,61.9543,61.9402,61.9472,700.0
2015-04-13 15:25:00,87.68,87.71,87.68,87.69,21900.0,61.9472,61.9684,61.9472,61.9543,21900.0
2015-04-13 15:30:00,87.69,87.71,87.67,87.7,5300.0,61.9543,61.9684,61.9402,61.9614,5300.0
2015-04-13 15:35:00,87.68,87.7,87.67,87.7,10100.0,61.9472,61.9614,61.9402,61.9614,10100.0
2015-04-13 15:40:00,87.68,87.71,87.68,87.71,6300.0,61.9472,61.9684,61.9472,61.9684,6300.0
2015-04-13 15:45:00,87.71,87.75,87.7,87.72,5000.0,61.9684,61.9967,61.9614,61.9755,5000.0
2015-04-13 15:50:00,87.74,87.74,87.7,87.7,4800.0,61.9896,61.9896,61.9614,61.9614,4800.0
2015-04-13 15:55:00,87.7,87.73,87.7,87.7,25000.0,61.9614,61.9826,61.9614,61.9614,25000.0
2015-04-14 09:30:00,88.12,88.14,88.08,88.09,9400.0,62.2581,62.2722,62.2299,62.2369,9400.0
2015-04-14 09:35:00,88.09,88.09,88.09,88.09,100.0,62.2369,62.2369,62.2369,62.2369,100.0
2015-04-14 09:40:00,88.09,88.14,88.08,88.13,4000.0,62.2369,62.2722,62.2299,62.2652,4000.0
2015-04-14 09:45:00,88.11,88.11,88.09,88.1,500.0,62.2511,62.2511,62.2369,62.244,500.0
2015-04-14 09:50:00,88.09,88.09,88.04,88.07,4400.0,62.2369,62.2369,62.2016,62.2228,4400.0
2015-04-14 09:55:00,88.06,88.09,88.06,88.06,1900.0,62.2157,62.2369,62.2157,62.2157,1900.0
2015-04-14 10:00:00,88.09,88.11,88.05,88.11,2900.0,62.2369,62.2511,62.2087,62.2511,2900.0
2015-04-14 10:05:00,88.06,88.11,88.06,88.11,900.0,62.2157,62.2511,62.2157,62.2511,900.0
2015-04-14 10:10:00,88.08,88.11,88.06,88.1,900.0,62.2299,62.2511,62.2157,62.244,900.0
2015-04-14 10:15:00,88.09,88.11,88.05,88.05,1200.0,62.2369,62.2511,62.2087,62.2087,1200.0
2015-04-14 10:20:00,88.09,88.1,88.05,88.05,1400.0,62.2369,62.244,62.2087,62.2087,1400.0
2015-04-14 10:25:00,88.09,88.14,88.09,88.1,2800.0,62.2369,62.2722,62.2369,62.244,2800.0
2015-04-14 10:30:00,88.1,88.14,88.07,88.09,5500.0,62.244,62.2722,62.2228,62.2369,5500.0
2015-04-14 10:35:00,88.07,88.12,88.06,88.12,2700.0,62.2228,62.2581,62.2157,62.2581,2700.0
2015-04-14 10:40:00,88.06,88.12,88.06,88.1,1900.0,62.2157,62.2581,62.2157,62.244,1900.0
2015-04-14 10:45:00,88.07,88.11,88.07,88.09,700.0,62.2228,62.2511,62.2228,62.2369,700.0
2015-04-14 10:50:00,88.09,88.1,88.07,88.07,1000.0,62.2369,62.244,62.2228,62.2228,1000.0
2015-04-14 10:55:00,88.1,88.12,88.1,88.1,1500.0,62.244,62.2581,62.244,62.244,1500.0
2015-04-14 11:00:00,88.12,88.12,88.07,88.12,1300.0,62.2581,62.2581,62.2228,62.2581,1300.0
2015-04-14 11:05:00,88.13,88.13,88.07,88.12,1200.0,62.2652,62.2652,62.2228,62.2581,1200.0
2015-04-14 11:10:00,88.06,88.12,88.05,88.09,5800.0,62.2157,62.2581,62.2087,62.2369,5800.0
2015-04-14 11:15:00,88.11,88.11,88.06,88.06,2700.0,62.2511,62.2511,62.2157,62.2157,2700.0
2015-04-14 11:20:00,88.09,88.1,88.08,88.08,9500.0,62.2369,62.244,62.2299,62.2299,9500.0
2015-04-14 11:25:00,88.08,88.08,88.08,88.08,0.0,62.2299,62.2299,62.2299,62.2299,0.0
2015-04-14 11:30:00,88.06,88.09,88.06,88.06,1100.0,62.2157,62.2369,62.2157,62.2157,1100.0
2015-04-14 11:35:00,88.09,88.13,88.09,88.13,3400.0,62.2369,62.2652,62.2369,62.2652,3400.0
2015-04-14 11:40:00,88.12,88.12,88.06,88.06,2300.0,62.2581,62.2581,62.2157,62.2157,2300.0
2015-04-14 11:45:00,88.12,88.13,88.06,88.06,19600.0,62.2581,62.2652,62.2157,62.2157,19600.0
2015-04-14 11:50:00,88.07,88.12,88.07,88.12,1800.0,62.2228,62.2581,62.2228,62.2581,1800.0
2015-04-14 11:55:00,88.07,88.11,88.07,88.09,2700.0,62.2228,62.2511,62.2228,62.2369,2700.0
2015-04-14 12:00:00,88.08,88.09,88.07,88.08,2200.0,62.2299,62.2369,62.2228,62.2299,2200.0
2015-04-14 12:05:00,88.09,88.1,88.07,88.1,1200.0,62.2369,62.244,62.2228,62.244,1200.0
2015-04-14 12:10:00,88.1,88.1,88.07,88.08,1400.0,62.244,62.244,62.2228,62.2299,1400.0
2015-04-14 12:15:00,88.06,88.07,88.06,88.07,700.0,62.2157,62.2228,62.2157,62.2228,700.0
2015-04-14 12:20:00,88.07,88.07,88.06,88.06,2700.0,62.2228,62.2228,62.2157,62.2157,2700.0
2015-04-14 12:25:00,88.06,88.07,88.03,88.06,6500.0,62.2157,62.2228,62.1945,62.2157,6500.0
2015-04-14 12:30:00,88.09,88.09,88.08,88.09,1200.0,62.2369,62.2369,62.2299,62.2369,1200.0
2015-04-14 12:35:00,88.07,88.08,88.02,88.02,300.0,62.2228,62.2299,62.1875,62.1875,300.0
2015-04-14 12:40:00,88.06,88.07,88.0,88.06,1600.0,62.2157,62.2228,62.1733,62.2157,1600.0
2015-04-14 12:45:00,88.06,88.06,88.05,88.06,200.0,62.2157,62.2157,62.2087,62.2157,200.0
2015-04-14 12:50:00,88.06,88.06,88.01,88.02,500.0,62.2157,62.2157,62.1804,62.1875,500.0
2015-04-14 12:55:00,88.06,88.06,88.01,88.02,1200.0,62.2157,62.2157,62.1804,62.1875,1200.0
2015-04-14 13:00:00,88.05,88.06,88.02,88.06,1700.0,62.2087,62.2157,62.1875,62.2157,1700.0
2015-04-14 13:05:00,88.05,88.09,88.04,88.06,1100.0,62.2087,62.2369,62.2016,62.2157,1100.0
2015-04-14 13:10:00,88.06,88.09,88.06,88.06,900.0,62.2157,62.2369,62.2157,62.2157,900.0
2015-04-14 13:15:00,88.07,88.07,88.05,88.07,700.0,62.2228,62.2228,62.2087,62.2228,700.0
2015-04-14 13:20:00,88.06,88.09,88.06,88.09,1000.0,62.2157,62.2369,62.2157,62.2369,1000.0
2015-04-14 13:25:00,88.08,88.08,88.04,88.04,700.0,62.2299,62.2299,62.2016,62.2016,700.0
2015-04-14 13:30:00,88.06,88.08,88.05,88.08,1900.0,62.2157,62.2299,62.2087,62.2299,1900.0
2015-04-14 13:35:00,88.04,88.08,88.04,88.06,600.0,62.2016,62.2299,62.2016,62.2157,600.0
2015-04-14 13:40:00,88.07,88.08,88.05,88.05,9300.0,62.2228,62.2299,62.2087,62.2087,9300.0
2015-04-14 13:45:00,88.05,88.08,88.02,88.03,5200.0,62.2087,62.2299,62.1875,62.1945,5200.0
2015-04-14 13:50:00,88.03,88.04,88.02,88.03,13100.0,62.1945,62.2016,62.1875,62.1945,13100.0
2015-04-14 13:55:00,88.03,88.06,88.02,88.04,7600.0,62.1945,62.2157,62.1875,62.2016,7600.0
2015-04-14 14:00:00,88.03,88.05,88.03,88.05,4200.0,62.1945,62.2087,62.1945,62.2087,4200.0
2015-04-14 14:05:00,88.03,88.05,88.03,88.03,5300.0,62.1945,62.2087,62.1945,62.1945,5300.0
2015-04-14 14:10:00,88.03,88.04,87.98,88.0,19700.0,62.1945,62.2016,62.1592,62.1733,19700.0
2015-04-14 14:15:00,88.01,88.05,87.99,88.03,3900.0,62.1804,62.2087,62.1663,62.1945,3900.0
2015-04-14 14:20:00,88.03,88.05,88.0,88.03,10600.0,62.1945,62.2087,62.1733,62.1945,10600.0
2015-04-14 14:25:00,88.03,88.05,88.02,88.02,9900.0,62.1945,62.2087,62.1875,62.1875,9900.0
2015-04-14 14:30:00,88.03,88.04,87.97,87.98,11800.0,62.1945,62.2016,62.1521,62.1592,11800.0
2015-04-14 14:35:00,88.0,88.01,87.97,88.01,6500.0,62.1733,62.1804,62.1521,62.1804,6500.0
2015-04-14 14:40:00,87.99,88.01,87.97,87.99,10400.0,62.1663,62.1804,62.1521,62.1663,10400.0
2015-04-14 14:45:00,88.01,88.02,88.0,88.0,2100.0,62.1804,62.1875,62.1733,62.1733,2100.0
2015-04-14 14:50:00,88.0,88.02,87.98,87.99,7400.0,62.1733,62.1875,62.1592,62.1663,7400.0
2015-04-14 14:55:00,87.98,88.01,87.98,88.01,7500.0,62.1592,62.1804,62.1592,62.1804,7500.0
2015-04-14 15:00:00,88.01,88.02,87.97,87.97,800.0,62.1804,62.1875,62.1521,62.1521,800.0
2015-04-14 15:05:00,87.99,88.0,87.99,87.99,200.0,62.1663,62.1733,62.1663,62.1663,200.0
2015-04-14 15:10:00,87.98,88.03,87.97,87.97,1500.0,62.1592,62.1945,62.1521,62.1521,1500.0
2015-04-14 15:15:00,87.98,88.02,87.91,87.91,4400.0,62.1592,62.1875,62.1097,62.1097,4400.0
2015-04-14 15:20:00,87.91,87.99,87.9,87.91,11400.0,62.1097,62.1663,62.1027,62.1097,11400.0
2015-04-14 15:25:00,87.93,87.94,87.9,87.94,6200.0,62.1239,62.1309,62.1027,62.1309,6200.0
2015-04-14 15:30:00,87.92,88.03,87.91,88.02,9800.0,62.1168,62.1945,62.1097,62.1875,9800.0
2015-04-14 15:35:00,87.95,88.0,87.92,87.98,3000.0,62.138,62.1733,62.1168,62.1592,3000.0
2015-04-14 15:40:00,87.93,88.0,87.92,87.95,7200.0,62.1239,62.1733,62.1168,62.138,7200.0
2015-04-14 15:45:00,87.95,87.97,87.9,87.91,8300.0,62.138,62.1521,62.1027,62.1097,8300.0
2015-04-14 15:50:00,87.92,87.97,87.89,87.9,12000.0,62.1168,62.1521,62.0956,62.1027,12000.0
2015-04-14 15:55:00,87.9,87.94,87.9,87.91,12000.0,62.1027,62.1309,62.1027,62.1097,12000.0
2015-04-15 09:30:00,88.21,88.21,88.03,88.18,17700.0,62.3217,62.3217,62.1945,62.3005,17700.0
2015-04-15 09:35:00,88.05,88.16,88.05,88.15,3200.0,62.2087,62.2864,62.2087,62.2793,3200.0
2015-04-15 09:40:00,88.17,88.19,88.15,88.17,5800.0,62.2934,62.3076,62.2793,62.2934,5800.0
2015-04-15 09:45:00,88.17,88.17,88.17,88.17,0.0,62.2934,62.2934,62.2934,62.2934,0.0
2015-04-15 09:50:00,88.13,88.15,88.1,88.1,1100.0,62.2652,62.2793,62.244,62.244,1100.0
2015-04-15 09:55:00,88.1,88.15,88.09,88.14,4500.0,62.244,62.2793,62.2369,62.2722,4500.0
2015-04-15 10:00:00,88.14,88.16,88.12,88.12,2500.0,62.2722,62.2864,62.2581,62.2581,2500.0
2015-04-15 10:05:00,88.16,88.16,88.12,88.14,2200.0,62.2864,62.2864,62.2581,62.2722,2200.0
2015-04-15 10:10:00,88.14,88.14,88.14,88.14,700.0,62.2722,62.2722,62.2722,62.2722,700.0
2015-04-15 10:15:00,88.14,88.16,88.13,88.13,3500.0,62.2722,62.2864,62.2652,62.2652,3500.0
2015-04-15 10:20:00,88.16,88.18,88.13,88.18,12100.0,62.2864,62.3005,62.2652,62.3005,12100.0
2015-04-15 10:25:00,88.17,88.18,88.15,88.16,2200.0,62.2934,62.3005,62.2793,62.2864,2200.0
2015-04-15 10:30:00,88.14,88.17,88.14,88.17,500.0,62.2722,62.2934,62.2722,62.2934,500.0
2015-04-15 10:35:00,88.15,88.17,88.14,88.16,2700.0,62.2793,62.2934,62.2722,62.2864,2700.0
2015-04-15 10:40:00,88.16,88.18,88.14,88.18,2100.0,62.2864,62.3005,62.2722,62.3005,2100.0
2015-04-15 10:45:00,88.16,88.19,88.15,88.19,3100.0,62.2864,62.3076,62.2793,62.3076,3100.0
2015-04-15 10:50:00,88.19,88.19,88.16,88.19,2900.0,62.3076,62.3076,62.2864,62.3076,2900.0
2015-04-15 10:55:00,88.17,88.19,88.15,88.19,10000.0,62.2934,62.3076,62.2793,62.3076,10000.0
2015-04-15 11:00:00,88.19,88.19,88.16,88.19,3500.0,62.3076,62.3076,62.2864,62.3076,3500.0
2015-04-15 11:05:00,88.16,88.19,88.16,88.18,4200.0,62.2864,62.3076,62.2864,62.3005,4200.0
2015-04-15 11:10:00,88.18,88.2,88.18,88.2,3900.0,62.3005,62.3146,62.3005,62.3146,3900.0
2015-04-15 11:15:00,88.2,88.22,88.2,88.22,11100.0,62.3146,62.3288,62.3146,62.3288,11100.0
2015-04-15 11:20:00,88.21,88.22,88.19,88.22,4500.0,62.3217,62.3288,62.3076,62.3288,4500.0
2015-04-15 11:25:00,88.21,88.22,88.19,88.22,1500.0,62.3217,62.3288,62.3076,62.3288,1500.0
2015-04-15 11:30:00,88.22,88.23,88.19,88.23,5000.0,62.3288,62.3358,62.3076,62.3358,5000.0
2015-04-15 11:35:00,88.23,88.23,88.19,88.23,2200.0,62.3358,62.3358,62.3076,62.3358,2200.0
2015-04-15 11:40:00,88.23,88.23,88.19,88.21,1700.0,62.3358,62.3358,62.3076,62.3217,1700.0
2015-04-15 11:45:00,88.21,88.21,88.2,88.21,1500.0,62.3217,62.3217,62.3146,62.3217,1500.0
2015-04-15 11:50:00,88.21,88.21,88.18,88.18,1100.0,62.3217,62.3217,62.3005,62.3005,1100.0
2015-04-15 11:55:00,88.21,88.21,88.18,88.18,5000.0,62.3217,62.3217,62.3005,62.3005,5000.0
2015-04-15 12:00:00,88.2,88.2,88.19,88.2,400.0,62.3146,62.3146,62.3076,62.3146,400.0
2015-04-15 12:05:00,88.21,88.23,88.2,88.22,3700.0,62.3217,62.3358,62.3146,62.3288,3700.0
2015-04-15 12:10:00,88.23,88.23,88.22,88.23,14500.0,62.3358,62.3358,62.3288,62.3358,14500.0
2015-04-15 12:15:00,88.22,88.23,88.21,88.23,1100.0,62.3288,62.3358,62.3217,62.3358,1100.0
2015-04-15 12:20:00,88.24,88.24,88.22,88.24,1700.0,62.3429,62.3429,62.3288,62.3429,1700.0
2015-04-15 12:25:00,88.24,88.25,88.23,88.24,3600.0,62.3429,62.35,62.3358,62.3429,3600.0
2015-04-15 12:30:00,88.22,88.22,88.22,88.22,300.0,62.3288,62.3288,62.3288,62.3288,300.0
2015-04-15 12:35:00,88.23,88.24,88.22,88.24,3200.0,62.3358,62.3429,62.3288,62.3429,3200.0
2015-04-15 12:40:00,88.26,88.26,88.22,88.24,700.0,62.357,62.357,62.3288,62.3429,700.0
2015-04-15 12:45:00,88.23,88.25,88.22,88.25,2700.0,62.3358,62.35,62.3288,62.35,2700.0
2015-04-15 12:50:00,88.24,88.24,88.23,88.24,300.0,62.3429,62.3429,62.3358,62.3429,300.0
2015-04-15 12:55:00,88.23,88.25,88.23,88.24,1300.0,62.3358,62.35,62.3358,62.3429,1300.0
2015-04-15 13:00:00,88.25,88.25,88.23,88.23,1500.0,62.35,62.35,62.3358,62.3358,1500.0
2015-04-15 13:05:00,88.23,88.25,88.23,88.25,700.0,62.3358,62.35,62.3358,62.35,700.0
2015-04-15 13:10:00,88.24,88.25,88.23,88.24,11700.0,62.3429,62.35,62.3358,62.3429,11700.0
2015-04-15 13:15:00,88.24,88.24,88.21,88.21,15600.0,62.3429,62.3429,62.3217,62.3217,15600.0
2015-04-15 13:20:00,88.23,88.23,88.19,88.19,1500.0,62.3358,62.3358,62.3076,62.3076,1500.0
2015-04-15 13:25:00,88.22,88.23,88.2,88.2,1900.0,62.3288,62.3358,62.3146,62.3146,1900.0
2015-04-15 13:30:00,88.2,88.21,88.18,88.2,5900.0,62.3146,62.3217,62.3005,62.3146,5900.0
2015-04-15 13:35:00,88.21,88.23,88.18,88.19,3800.0,62.3217,62.3358,62.3005,62.3076,3800.0
2015-04-15 13:40:00,88.23,88.23,88.22,88.23,355600.0,62.3358,62.3358,62.3288,62.3358,355600.0
2015-04-15 13:45:00,88.23,88.23,88.22,88.22,2700.0,62.3358,62.3358,62.3288,62.3288,2700.0
2015-04-15 13:50:00,88.23,88.23,88.21,88.22,5700.0,62.3358,62.3358,62.3217,62.3288,5700.0
2015-04-15 13:55:00,88.21,88.23,88.21,88.21,3100.0,62.3217,62.3358,62.3217,62.3217,3100.0
2015-04-15 14:00:00,88.22,88.24,88.17,88.24,1000.0,62.3288,62.3429,62.2934,62.3429,1000.0
2015-04-15 14:05:00,88.17,88.24,88.17,88.22,2400.0,62.2934,62.3429,62.2934,62.3288,2400.0
2015-04-15 14:10:00,88.21,88.25,88.19,88.19,2700.0,62.3217,62.35,62.3076,62.3076,2700.0
2015-04-15 14:15:00,88.24,88.24,88.18,88.19,2400.0,62.3429,62.3429,62.3005,62.3076,2400.0
2015-04-15 14:20:00,88.21,88.21,88.18,88.19,3500.0,62.3217,62.3217,62.3005,62.3076,3500.0
2015-04-15 14:25:00,88.19,88.2,88.18,88.19,1200.0,62.3076,62.3146,62.3005,62.3076,1200.0
2015-04-15 14:30:00,88.2,88.21,88.18,88.2,2100.0,62.3146,62.3217,62.3005,62.3146,2100.0
2015-04-15 14:35:00,88.21,88.21,88.19,88.19,2800.0,62.3217,62.3217,62.3076,62.3076,2800.0
2015-04-15 14:40:00,88.17,88.2,88.16,88.2,3800.0,62.2934,62.3146,62.2864,62.3146,3800.0
2015-04-15 14:45:00,88.18,88.21,88.18,88.21,1000.0,62.3005,62.3217,62.3005,62.3217,1000.0
2015-04-15 14:50:00,88.21,88.22,88.2,88.21,800.0,62.3217,62.3288,62.3146,62.3217,800.0
2015-04-15 14:55:00,88.22,88.23,88.19,88.22,1800.0,62.3288,62.3358,62.3076,62.3288,1800.0
2015-04-15 15:00:00,88.21,88.22,88.2,88.2,4600.0,62.3217,62.3288,62.3146,62.3146,4600.0
2015-04-15 15:05:00,88.2,88.22,88.18,88.2,2400.0,62.3146,62.3288,62.3005,62.3146,2400.0
2015-04-15 15:10:00,88.19,88.23,88.18,88.18,300.0,62.3076,62.3358,62.3005,62.3005,300.0
2015-04-15 15:15:00,88.18,88.22,88.18,88.22,4000.0,62.3005,62.3288,62.3005,62.3288,4000.0
2015-04-15 15:20:00,88.18,88.23,88.18,88.23,2600.0,62.3005,62.3358,62.3005,62.3358,2600.0
2015-04-15 15:25:00,88.18,88.22,88.18,88.18,2600.0,62.3005,62.3288,62.3005,62.3005,2600.0
2015-04-15 15:30:00,88.23,88.23,88.18,88.2,900.0,62.3358,62.3358,62.3005,62.3146,900.0
2015-04-15 15:35:00,88.2,88.22,88.15,88.15,2800.0,62.3146,62.3288,62.2793,62.2793,2800.0
2015-04-15 15:40:00,88.18,88.18,88.15,88.16,2900.0,62.3005,62.3005,62.2793,62.2864,2900.0
2015-04-15 15:45:00,88.15,88.18,88.15,88.18,5500.0,62.2793,62.3005,62.2793,62.3005,5500.0
2015-04-15 15:50:00,88.16,88.18,88.15,88.18,2600.0,62.2864,62.3005,62.2793,62.3005,2600.0
2015-04-15 15:55:00,88.15,88.22,88.15,88.18,2200.0,62.2793,62.3288,62.2793,62.3005,2200.0
2015-04-16 09:30:00,88.24,88.29,88.11,88.11,15100.0,62.3429,62.3782,62.2511,62.2511,15100.0
2015-04-16 09:35:00,88.27,88.27,88.06,88.06,3400.0,62.3641,62.3641,62.2157,62.2157,3400.0
2015-04-16 09:40:00,88.05,88.09,88.05,88.07,1800.0,62.2087,62.2369,62.2087,62.2228,1800.0
2015-04-16 09:45:00,88.22,88.23,88.22,88.22,100.0,62.3288,62.3358,62.3288,62.3288,100.0
2015-04-16 09:50:00,88.23,88.23,88.16,88.17,1600.0,62.3358,62.3358,62.2864,62.2934,1600.0
2015-04-16 09:55:00,88.23,88.24,88.22,88.24,700.0,62.3358,62.3429,62.3288,62.3429,700.0
2015-04-16 10:00:00,88.19,88.24,88.06,88.06,1300.0,62.3076,62.3429,62.2157,62.2157,1300.0
2015-04-16 10:05:00,88.09,88.14,88.05,88.12,1300.0,62.2369,62.2722,62.2087,62.2581,1300.0
2015-04-16 10:10:00,88.13,88.17,88.04,88.14,2000.0,62.2652,62.2934,62.2016,62.2722,2000.0
2015-04-16 10:15:00,88.14,88.14,88.05,88.08,2200.0,62.2722,62.2722,62.2087,62.2299,2200.0
2015-04-16 10:20:00,88.08,88.11,88.06,88.06,1200.0,62.2299,62.2511,62.2157,62.2157,1200.0
2015-04-16 10:25:00,88.07,88.11,88.07,88.1,700.0,62.2228,62.2511,62.2228,62.244,700.0
2015-04-16 10:30:00,88.09,88.1,88.07,88.09,1300.0,62.2369,62.244,62.2228,62.2369,1300.0
2015-04-16 10:35:00,88.08,88.1,88.06,88.06,1900.0,62.2299,62.244,62.2157,62.2157,1900.0
2015-04-16 10:40:00,88.09,88.1,88.04,88.04,600.0,62.2369,62.244,62.2016,62.2016,600.0
2015-04-16 10:45:00,88.06,88.06,88.05,88.06,100.0,62.2157,62.2157,62.2087,62.2157,100.0
2015-04-16 10:50:00,88.05,88.06,88.04,88.05,1600.0,62.2087,62.2157,62.2016,62.2087,1600.0
2015-04-16 10:55:00,88.05,88.06,88.04,88.05,1100.0,62.2087,62.2157,62.2016,62.2087,1100.0
2015-04-16 11:00:00,88.04,88.06,88.03,88.03,9700.0,62.2016,62.2157,62.1945,62.1945,9700.0
2015-04-16 11:05:00,88.04,88.07,88.04,88.07,1500.0,62.2016,62.2228,62.2016,62.2228,1500.0
2015-04-16 11:10:00,88.06,88.06,88.03,88.06,2700.0,62.2157,62.2157,62.1945,62.2157,2700.0
2015-04-16 11:15:00,88.03,88.07,88.02,88.03,9700.0,62.1945,62.2228,62.1875,62.1945,9700.0
2015-04-16 11:20:00,88.04,88.07,88.04,88.06,1400.0,62.2016,62.2228,62.2016,62.2157,1400.0
2015-04-16 11:25:00,88.02,88.06,88.01,88.05,400.0,62.1875,62.2157,62.1804,62.2087,400.0
2015-04-16 11:30:00,88.06,88.08,88.03,88.08,3000.0,62.2157,62.2299,62.1945,62.2299,3000.0
2015-04-16 11:35:00,88.08,88.08,88.02,88.02,14800.0,62.2299,62.2299,62.1875,62.1875,14800.0
2015-04-16 11:40:00,88.02,88.08,88.0,88.02,3700.0,62.1875,62.2299,62.1733,62.1875,3700.0
2015-04-16 11:45:00,88.01,88.04,88.01,88.03,1100.0,62.1804,62.2016,62.1804,62.1945,1100.0
2015-04-16 11:50:00,88.03,88.03,88.03,88.03,0.0,62.1945,62.1945,62.1945,62.1945,0.0
2015-04-16 11:55:00,88.03,88.06,88.03,88.06,3900.0,62.1945,62.2157,62.1945,62.2157,3900.0
2015-04-16 12:00:00,88.05,88.05,88.04,88.05,200.0,62.2087,62.2087,62.2016,62.2087,200.0
2015-04-16 12:05:00,88.01,88.06,88.01,88.02,300.0,62.1804,62.2157,62.1804,62.1875,300.0
2015-04-16 12:10:00,88.04,88.05,88.04,88.04,4500.0,62.2016,62.2087,62.2016,62.2016,4500.0
2015-04-16 12:15:00,88.05,88.06,88.05,88.06,1400.0,62.2087,62.2157,62.2087,62.2157,1400.0
2015-04-16 12:20:00,88.05,88.06,88.05,88.06,500.0,62.2087,62.2157,62.2087,62.2157,500.0
2015-04-16 12:25:00,88.04,88.06,88.04,88.04,3400.0,62.2016,62.2157,62.2016,62.2016,3400.0
2015-04-16 12:30:00,88.05,88.06,88.04,88.04,500.0,62.2087,62.2157,62.2016,62.2016,500.0
2015-04-16 12:35:00,88.06,88.06,88.05,88.06,4000.0,62.2157,62.2157,62.2087,62.2157,4000.0
2015-04-16 12:40:00,88.06,88.06,88.05,88.06,400.0,62.2157,62.2157,62.2087,62.2157,400.0
2015-04-16 12:45:00,88.04,88.06,88.04,88.06,3900.0,62.2016,62.2157,62.2016,62.2157,3900.0
2015-04-16 12:50:00,88.05,88.05,88.04,88.05,900.0,62.2087,62.2087,62.2016,62.2087,900.0
2015-04-16 12:55:00,88.05,88.06,88.04,88.04,500.0,62.2087,62.2157,62.2016,62.2016,500.0
2015-04-16 13:00:00,88.05,88.06,88.05,88.06,700.0,62.2087,62.2157,62.2087,62.2157,700.0
2015-04-16 13:05:00,88.06,88.06,88.05,88.06,2300.0,62.2157,62.2157,62.2087,62.2157,2300.0
2015-04-16 13:10:00,88.06,88.07,88.04,88.06,1500.0,62.2157,62.2228,62.2016,62.2157,1500.0
2015-04-16 13:15:00,88.05,88.06,88.04,88.06,1800.0,62.2087,62.2157,62.2016,62.2157,1800.0
2015-04-16 13:20:00,88.05,88.15,88.05,88.06,4800.0,62.2087,62.2793,62.2087,62.2157,4800.0
2015-04-16 13:25:00,88.06,88.13,88.06,88.08,2300.0,62.2157,62.2652,62.2157,62.2299,2300.0
2015-04-16 13:30:00,88.08,88.12,88.08,88.12,400.0,62.2299,62.2581,62.2299,62.2581,400.0
2015-04-16 13:35:00,88.1,88.16,88.1,88.11,2000.0,62.244,62.2864,62.244,62.2511,2000.0
2015-04-16 13:40:00,88.15,88.15,88.07,88.08,4500.0,62.2793,62.2793,62.2228,62.2299,4500.0
2015-04-16 13:45:00,88.08,88.18,88.06,88.14,7300.0,62.2299,62.3005,62.2157,62.2722,7300.0
2015-04-16 13:50:00,88.14,88.17,88.13,88.14,2800.0,62.2722,62.2934,62.2652,62.2722,2800.0
2015-04-16 13:55:00,88.13,88.16,88.1,88.15,4800.0,62.2652,62.2864,62.244,62.2793,4800.0
2015-04-16 14:00:00,88.11,88.18,88.1,88.14,3200.0,62.2511,62.3005,62.244,62.2722,3200.0
2015-04-16 14:05:00,88.12,88.2,88.12,88.15,1400.0,62.2581,62.3146,62.2581,62.2793,1400.0
2015-04-16 14:10:00,88.16,88.2,88.16,88.2,3500.0,62.2864,62.3146,62.2864,62.3146,3500.0
2015-04-16 14:15:00,88.16,88.2,88.14,88.2,4200.0,62.2864,62.3146,62.2722,62.3146,4200.0
2015-04-16 14:20:00,88.25,88.28,88.16,88.2,6500.0,62.35,62.3712,62.2864,62.3146,6500.0
2015-04-16 14:25:00,88.18,88.27,88.13,88.27,400.0,62.3005,62.3641,62.2652,62.3641,400.0
2015-04-16 14:30:00,88.2,88.23,88.16,88.21,1700.0,62.3146,62.3358,62.2864,62.3217,1700.0
2015-04-16 14:35:00,88.26,88.27,88.17,88.18,5600.0,62.357,62.3641,62.2934,62.3005,5600.0
2015-04-16 14:40:00,88.16,88.19,88.16,88.19,3600.0,62.2864,62.3076,62.2864,62.3076,3600.0
2015-04-16 14:45:00,88.19,88.2,88.18,88.19,2100.0,62.3076,62.3146,62.3005,62.3076,2100.0
2015-04-16 14:50:00,88.19,88.28,88.18,88.22,12000.0,62.3076,62.3712,62.3005,62.3288,12000.0
2015-04-16 14:55:00,88.2,88.22,88.2,88.2,900.0,62.3146,62.3288,62.3146,62.3146,900.0
2015-04-16 15:00:00,88.2,88.23,88.17,88.2,2700.0,62.3146,62.3358,62.2934,62.3146,2700.0
2015-04-16 15:05:00,88.2,88.25,88.19,88.25,900.0,62.3146,62.35,62.3076,62.35,900.0
2015-04-16 15:10:00,88.26,88.3,88.22,88.26,12900.0,62.357,62.3853,62.3288,62.357,12900.0
2015-04-16 15:15:00,88.26,88.29,88.22,88.23,1800.0,62.357,62.3782,62.3288,62.3358,1800.0
2015-04-16 15:20:00,88.26,88.28,88.23,88.23,4600.0,62.357,62.3712,62.3358,62.3358,4600.0
2015-04-16 15:25:00,88.26,88.27,88.22,88.27,400.0,62.357,62.3641,62.3288,62.3641,400.0
2015-04-16 15:30:00,88.25,88.25,88.15,88.17,10200.0,62.35,62.35,62.2793,62.2934,10200.0
2015-04-16 15:35:00,88.16,88.18,88.16,88.17,1500.0,62.2864,62.3005,62.2864,62.2934,1500.0
2015-04-16 15:40:00,88.17,88.17,88.15,88.17,1200.0,62.2934,62.2934,62.2793,62.2934,1200.0
2015-04-16 15:45:00,88.17,88.17,88.15,88.17,2600.0,62.2934,62.2934,62.2793,62.2934,2600.0
2015-04-16 15:50:00,88.15,88.18,88.11,88.14,12200.0,62.2793,62.3005,62.2511,62.2722,12200.0
2015-04-16 15:55:00,88.12,88.15,88.09,88.13,34600.0,62.2581,62.2793,62.2369,62.2652,34600.0
2015-04-17 09:30:00,88.18,88.18,88.1,88.1,10500.0,62.3005,62.3005,62.244,62.244,10500.0
2015-04-17 09:35:00,88.14,88.14,88.11,88.13,3400.0,62.2722,62.2722,62.2511,62.2652,3400.0
2015-04-17 09:40:00,88.13,88.14,88.13,88.13,1500.0,62.2652,62.2722,62.2652,62.2652,1500.0
2015-04-17 09:45:00,88.08,88.14,88.08,88.09,10300.0,62.2299,62.2722,62.2299,62.2369,10300.0
2015-04-17 09:50:00,88.18,88.18,88.11,88.15,2900.0,62.3005,62.3005,62.2511,62.2793,2900.0
2015-04-17 09:55:00,88.13,88.13,88.06,88.09,11600.0,62.2652,62.2652,62.2157,62.2369,11600.0
2015-04-17 10:00:00,88.09,88.13,88.09,88.11,1300.0,62.2369,62.2652,62.2369,62.2511,1300.0
2015-04-17 10:05:00,88.1,88.14,88.09,88.09,5900.0,62.244,62.2722,62.2369,62.2369,5900.0
2015-04-17 10:10:00,88.09,88.16,88.09,88.11,8000.0,62.2369,62.2864,62.2369,62.2511,8000.0
2015-04-17 10:15:00,88.09,88.11,88.04,88.08,7300.0,62.2369,62.2511,62.2016,62.2299,7300.0
2015-04-17 10:20:00,88.04,88.06,88.04,88.04,1500.0,62.2016,62.2157,62.2016,62.2016,1500.0
2015-04-17 10:25:00,88.05,88.06,88.04,88.05,2600.0,62.2087,62.2157,62.2016,62.2087,2600.0
2015-04-17 10:30:00,88.0,88.02,88.0,88.0,1200.0,62.1733,62.1875,62.1733,62.1733,1200.0
2015-04-17 10:35:00,88.01,88.01,87.95,87.95,3000.0,62.1804,62.1804,62.138,62.138,3000.0
2015-04-17 10:40:00,88.01,88.01,87.98,87.98,700.0,62.1804,62.1804,62.1592,62.1592,700.0
2015-04-17 10:45:00,87.97,87.98,87.95,87.98,2000.0,62.1521,62.1592,62.138,62.1592,2000.0
2015-04-17 10:50:00,87.97,87.97,87.94,87.94,5900.0,62.1521,62.1521,62.1309,62.1309,5900.0
2015-04-17 10:55:00,87.96,88.0,87.96,87.98,900.0,62.1451,62.1733,62.1451,62.1592,900.0
2015-04-17 11:00:00,87.95,87.99,87.94,87.99,400.0,62.138,62.1663,62.1309,62.1663,400.0
2015-04-17 11:05:00,88.0,88.03,87.98,88.0,1900.0,62.1733,62.1945,62.1592,62.1733,1900.0
2015-04-17 11:10:00,88.0,88.02,87.96,88.0,5000.0,62.1733,62.1875,62.1451,62.1733,5000.0
2015-04-17 11:15:00,87.99,88.0,87.96,87.98,3300.0,62.1663,62.1733,62.1451,62.1592,3300.0
2015-04-17 11:20:00,87.97,87.98,87.95,87.95,700.0,62.1521,62.1592,62.138,62.138,700.0
2015-04-17 11:25:00,87.96,87.99,87.95,87.99,1600.0,62.1451,62.1663,62.138,62.1663,1600.0
2015-04-17 11:30:00,87.98,87.98,87.97,87.98,300.0,62.1592,62.1592,62.1521,62.1592,300.0
2015-04-17 11:35:00,87.97,88.03,87.97,88.0,2400.0,62.1521,62.1945,62.1521,62.1733,2400.0
2015-04-17 11:40:00,88.0,88.08,87.99,88.03,900.0,62.1733,62.2299,62.1663,62.1945,900.0
2015-04-17 11:45:00,88.05,88.09,88.04,88.09,4300.0,62.2087,62.2369,62.2016,62.2369,4300.0
2015-04-17 11:50:00,88.07,88.11,88.01,88.11,1500.0,62.2228,62.2511,62.1804,62.2511,1500.0
2015-04-17 11:55:00,88.04,88.1,88.04,88.06,400.0,62.2016,62.244,62.2016,62.2157,400.0
2015-04-17 12:00:00,88.08,88.11,88.07,88.11,300.0,62.2299,62.2511,62.2228,62.2511,300.0
2015-04-17 12:05:00,88.09,88.09,88.08,88.09,500.0,62.2369,62.2369,62.2299,62.2369,500.0
2015-04-17 12:10:00,88.01,88.03,88.01,88.01,2000.0,62.1804,62.1945,62.1804,62.1804,2000.0
2015-04-17 12:15:00,88.03,88.11,88.02,88.09,6000.0,62.1945,62.2511,62.1875,62.2369,6000.0
2015-04-17 12:20:00,88.1,88.16,88.02,88.15,3800.0,62.244,62.2864,62.1875,62.2793,3800.0
2015-04-17 12:25:00,88.15,88.15,88.06,88.06,500.0,62.2793,62.2793,62.2157,62.2157,500.0
2015-04-17 12:30:00,88.15,88.16,88.15,88.15,11700.0,62.2793,62.2864,62.2793,62.2793,11700.0
2015-04-17 12:35:00,88.1,88.15,88.07,88.07,2200.0,62.244,62.2793,62.2228,62.2228,2200.0
2015-04-17 12:40:00,88.12,88.15,88.11,88.12,3700.0,62.2581,62.2793,62.2511,62.2581,3700.0
2015-04-17 12:45:00,88.12,88.13,88.05,88.09,2600.0,62.2581,62.2652,62.2087,62.2369,2600.0
2015-04-17 12:50:00,88.09,88.09,88.05,88.05,900.0,62.2369,62.2369,62.2087,62.2087,900.0
2015-04-17 12:55:00,88.09,88.13,88.06,88.11,1800.0,62.2369,62.2652,62.2157,62.2511,1800.0
2015-04-17 13:00:00,88.05,88.05,88.05,88.05,100.0,62.2087,62.2087,62.2087,62.2087,100.0
2015-04-17 13:05:00,88.1,88.11,88.09,88.11,600.0,62.244,62.2511,62.2369,62.2511,600.0
2015-04-17 13:10:00,88.09,88.13,88.07,88.08,700.0,62.2369,62.2652,62.2228,62.2299,700.0
2015-04-17 13:15:00,88.15,88.18,88.14,88.18,700.0,62.2793,62.3005,62.2722,62.3005,700.0
2015-04-17 13:20:00,88.12,88.18,88.11,88.18,400.0,62.2581,62.3005,62.2511,62.3005,400.0
2015-04-17 13:25:00,88.14,88.16,88.13,88.16,200.0,62.2722,62.2864,62.2652,62.2864,200.0
2015-04-17 13:30:00,88.15,88.16,88.11,88.12,900.0,62.2793,62.2864,62.2511,62.2581,900.0
2015-04-17 13:35:00,88.15,88.16,88.13,88.15,2900.0,62.2793,62.2864,62.2652,62.2793,2900.0
2015-04-17 13:40:00,88.14,88.14,88.09,88.12,2900.0,62.2722,62.2722,62.2369,62.2581,2900.0
2015-04-17 13:45:00,88.14,88.15,88.12,88.15,7300.0,62.2722,62.2793,62.2581,62.2793,7300.0
2015-04-17 13:50:00,88.15,88.15,88.14,88.15,700.0,62.2793,62.2793,62.2722,62.2793,700.0
2015-04-17 13:55:00,88.14,88.18,88.14,88.15,6000.0,62.2722,62.3005,62.2722,62.2793,6000.0
2015-04-17 14:00:00,88.15,88.17,88.14,88.17,5500.0,62.2793,62.2934,62.2722,62.2934,5500.0
2015-04-17 14:05:00,88.16,88.19,88.14,88.19,1700.0,62.2864,62.3076,62.2722,62.3076,1700.0
2015-04-17 14:10:00,88.2,88.2,88.14,88.2,1400.0,62.3146,62.3146,62.2722,62.3146,1400.0
2015-04-17 14:15:00,88.17,88.2,88.13,88.2,12200.0,62.2934,62.3146,62.2652,62.3146,12200.0
2015-04-17 14:20:00,88.2,88.2,88.16,88.17,1500.0,62.3146,62.3146,62.2864,62.2934,1500.0
2015-04-17 14:25:00,88.2,88.2,88.19,88.19,2000.0,62.3146,62.3146,62.3076,62.3076,2000.0
2015-04-17 14:30:00,88.2,88.2,88.19,88.2,1400.0,62.3146,62.3146,62.3076,62.3146,1400.0
2015-04-17 14:35:00,88.2,88.23,88.2,88.22,3900.0,62.3146,62.3358,62.3146,62.3288,3900.0
2015-04-17 14:40:00,88.2,88.23,88.17,88.22,10400.0,62.3146,62.3358,62.2934,62.3288,10400.0
2015-04-17 14:45:00,88.22,88.24,88.22,88.24,500.0,62.3288,62.3429,62.3288,62.3429,500.0
2015-04-17 14:50:00,88.25,88.25,88.23,88.24,2600.0,62.35,62.35,62.3358,62.3429,2600.0
2015-04-17 14:55:00,88.24,88.25,88.23,88.23,3700.0,62.3429,62.35,62.3358,62.3358,3700.0
2015-04-17 15:00:00,88.24,88.25,88.24,88.24,3800.0,62.3429,62.35,62.3429,62.3429,3800.0
2015-04-17 15:05:00,88.25,88.26,88.24,88.24,2000.0,62.35,62.357,62.3429,62.3429,2000.0
2015-04-17 15:10:00,88.25,88.26,88.24,88.25,2600.0,62.35,62.357,62.3429,62.35,2600.0
2015-04-17 15:15:00,88.25,88.26,88.22,88.26,1300.0,62.35,62.357,62.3288,62.357,1300.0
2015-04-17 15:20:00,88.26,88.26,88.15,88.15,9200.0,62.357,62.357,62.2793,62.2793,9200.0
2015-04-17 15:25:00,88.2,88.2,88.15,88.18,2000.0,62.3146,62.3146,62.2793,62.3005,2000.0
2015-04-17 15:30:00,88.19,88.22,88.15,88.2,2100.0,62.3076,62.3288,62.2793,62.3146,2100.0
2015-04-17 15:35:00,88.25,88.25,88.15,88.15,700.0,62.35,62.35,62.2793,62.2793,700.0
2015-04-17 15:40:00,88.15,88.22,88.13,88.13,3400.0,62.2793,62.3288,62.2652,62.2652,3400.0
2015-04-17 15:45:00,88.13,88.2,88.13,88.15,3000.0,62.2652,62.3146,62.2652,62.2793,3000.0
2015-04-17 15:50:00,88.2,88.21,88.14,88.15,2900.0,62.3146,62.3217,62.2722,62.2793,2900.0
2015-04-17 15:55:00,88.17,88.22,88.12,88.13,28700.0,62.2934,62.3288,62.2581,62.2652,28700.0
2015-04-20 09:30:00,88.23,88.23,88.15,88.15,31000.0,62.3358,62.3358,62.2793,62.2793,31000.0
2015-04-20 09:35:00,88.16,88.21,88.15,88.21,5000.0,62.2864,62.3217,62.2793,62.3217,5000.0
2015-04-20 09:40:00,88.22,88.23,88.19,88.22,5600.0,62.3288,62.3358,62.3076,62.3288,5600.0
2015-04-20 09:45:00,88.16,88.18,88.16,88.18,1800.0,62.2864,62.3005,62.2864,62.3005,1800.0
2015-04-20 09:50:00,88.2,88.22,88.17,88.22,5000.0,62.3146,62.3288,62.2934,62.3288,5000.0
2015-04-20 09:55:00,88.24,88.24,88.23,88.24,400.0,62.3429,62.3429,62.3358,62.3429,400.0
2015-04-20 10:00:00,88.2,88.24,88.19,88.24,2000.0,62.3146,62.3429,62.3076,62.3429,2000.0
2015-04-20 10:05:00,88.24,88.24,88.21,88.22,3200.0,62.3429,62.3429,62.3217,62.3288,3200.0
2015-04-20 10:10:00,88.23,88.24,88.22,88.23,4000.0,62.3358,62.3429,62.3288,62.3358,4000.0
2015-04-20 10:15:00,88.23,88.24,88.22,88.23,3200.0,62.3358,62.3429,62.3288,62.3358,3200.0
2015-04-20 10:20:00,88.23,88.24,88.18,88.2,4600.0,62.3358,62.3429,62.3005,62.3146,4600.0
2015-04-20 10:25:00,88.18,88.21,88.15,88.21,1400.0,62.3005,62.3217,62.2793,62.3217,1400.0
2015-04-20 10:30:00,88.15,88.16,88.15,88.16,1200.0,62.2793,62.2864,62.2793,62.2864,1200.0
2015-04-20 10:35:00,88.15,88.17,88.12,88.16,54800.0,62.2793,62.2934,62.2581,62.2864,54800.0
2015-04-20 10:40:00,88.17,88.2,88.14,88.16,31600.0,62.2934,62.3146,62.2722,62.2864,31600.0
2015-04-20 10:45:00,88.18,88.2,88.15,88.2,11200.0,62.3005,62.3146,62.2793,62.3146,11200.0
2015-04-20 10:50:00,88.19,88.19,88.16,88.16,4000.0,62.3076,62.3076,62.2864,62.2864,4000.0
2015-04-20 10:55:00,88.17,88.18,88.16,88.16,13200.0,62.2934,62.3005,62.2864,62.2864,13200.0
2015-04-20 11:00:00,88.17,88.19,88.17,88.19,4000.0,62.2934,62.3076,62.2934,62.3076,4000.0
2015-04-20 11:05:00,88.18,88.19,88.18,88.19,400.0,62.3005,62.3076,62.3005,62.3076,400.0
2015-04-20 11:10:00,88.19,88.19,88.18,88.19,4400.0,62.3076,62.3076,62.3005,62.3076,4400.0
2015-04-20 11:15:00,88.19,88.21,88.18,88.18,6600.0,62.3076,62.3217,62.3005,62.3005,6600.0
2015-04-20 11:20:00,88.2,88.2,88.19,88.2,200.0,62.3146,62.3146,62.3076,62.3146,200.0
2015-04-20 11:25:00,88.2,88.21,88.19,88.19,11200.0,62.3146,62.3217,62.3076,62.3076,11200.0
2015-04-20 11:30:00,88.19,88.19,88.14,88.18,14400.0,62.3076,62.3076,62.2722,62.3005,14400.0
2015-04-20 11:35:00,88.14,88.18,88.14,88.16,2000.0,62.2722,62.3005,62.2722,62.2864,2000.0
2015-04-20 11:40:00,88.18,88.19,88.18,88.19,600.0,62.3005,62.3076,62.3005,62.3076,600.0
2015-04-20 11:45:00,88.14,88.19,88.14,88.18,2000.0,62.2722,62.3076,62.2722,62.3005,2000.0
2015-04-20 11:50:00,88.17,88.19,88.14,88.17,1800.0,62.2934,62.3076,62.2722,62.2934,1800.0
2015-04-20 11:55:00,88.19,88.19,88.15,88.16,2000.0,62.3076,62.3076,62.2793,62.2864,2000.0
2015-04-20 12:00:00,88.16,88.19,88.14,88.18,3600.0,62.2864,62.3076,62.2722,62.3005,3600.0
2015-04-20 12:05:00,88.16,88.18,88.15,88.16,4000.0,62.2864,62.3005,62.2793,62.2864,4000.0
2015-04-20 12:10:00,88.14,88.14,88.13,88.14,200.0,62.2722,62.2722,62.2652,62.2722,200.0
2015-04-20 12:15:00,88.18,88.18,88.12,88.17,2400.0,62.3005,62.3005,62.2581,62.2934,2400.0
2015-04-20 12:20:00,88.13,88.17,88.13,88.13,1200.0,62.2652,62.2934,62.2652,62.2652,1200.0
2015-04-20 12:25:00,88.16,88.18,88.14,88.15,1200.0,62.2864,62.3005,62.2722,62.2793,1200.0
2015-04-20 12:30:00,88.15,88.15,88.13,88.14,2800.0,62.2793,62.2793,62.2652,62.2722,2800.0
2015-04-20 12:35:00,88.16,88.16,88.12,88.13,10600.0,62.2864,62.2864,62.2581,62.2652,10600.0
2015-04-20 12:40:00,88.12,88.14,88.12,88.13,2200.0,62.2581,62.2722,62.2581,62.2652,2200.0
2015-04-20 12:45:00,88.13,88.14,88.13,88.14,600.0,62.2652,62.2722,62.2652,62.2722,600.0
2015-04-20 12:50:00,88.14,88.14,88.11,88.12,7200.0,62.2722,62.2722,62.2511,62.2581,7200.0
2015-04-20 12:55:00,88.11,88.12,88.1,88.11,8400.0,62.2511,62.2581,62.244,62.2511,8400.0
2015-04-20 13:00:00,88.12,88.13,88.11,88.13,4000.0,62.2581,62.2652,62.2511,62.2652,4000.0
2015-04-20 13:05:00,88.11,88.12,88.08,88.09,3200.0,62.2511,62.2581,62.2299,62.2369,3200.0
2015-04-20 13:10:00,88.1,88.1,88.09,88.09,1600.0,62.244,62.244,62.2369,62.2369,1600.0
2015-04-20 13:15:00,88.11,88.11,88.06,88.11,2800.0,62.2511,62.2511,62.2157,62.2511,2800.0
2015-04-20 13:20:00,88.06,88.11,88.06,88.09,1800.0,62.2157,62.2511,62.2157,62.2369,1800.0
2015-04-20 13:25:00,88.13,88.14,88.13,88.13,200.0,62.2652,62.2722,62.2652,62.2652,200.0
2015-04-20 13:30:00,88.12,88.12,88.09,88.09,4600.0,62.2581,62.2581,62.2369,62.2369,4600.0
2015-04-20 13:35:00,88.12,88.12,88.09,88.1,400.0,62.2581,62.2581,62.2369,62.244,400.0
2015-04-20 13:40:00,88.09,88.15,88.07,88.13,4200.0,62.2369,62.2793,62.2228,62.2652,4200.0
2015-04-20 13:45:00,88.13,88.13,88.13,88.13,200.0,62.2652,62.2652,62.2652,62.2652,200.0
2015-04-20 13:50:00,88.13,88.13,88.11,88.11,3200.0,62.2652,62.2652,62.2511,62.2511,3200.0
2015-04-20 13:55:00,88.13,88.14,88.11,88.13,4200.0,62.2652,62.2722,62.2511,62.2652,4200.0
2015-04-20 14:00:00,88.1,88.1,88.1,88.1,800.0,62.244,62.244,62.244,62.244,800.0
2015-04-20 14:05:00,88.12,88.14,88.1,88.13,5800.0,62.2581,62.2722,62.244,62.2652,5800.0
2015-04-20 14:10:00,88.14,88.18,88.13,88.18,4400.0,62.2722,62.3005,62.2652,62.3005,4400.0
2015-04-20 14:15:00,88.15,88.18,88.15,88.18,1600.0,62.2793,62.3005,62.2793,62.3005,1600.0
2015-04-20 14:20:00,88.16,88.18,88.15,88.18,1600.0,62.2864,62.3005,62.2793,62.3005,1600.0
2015-04-20 14:25:00,88.15,88.16,88.13,88.15,13600.0,62.2793,62.2864,62.2652,62.2793,13600.0
2015-04-20 14:30:00,88.18,88.18,88.16,88.17,8400.0,62.3005,62.3005,62.2864,62.2934,8400.0
2015-04-20 14:35:00,88.17,88.18,88.16,88.16,800.0,62.2934,62.3005,62.2864,62.2864,800.0
2015-04-20 14:40:00,88.12,88.12,88.11,88.12,200.0,62.2581,62.2581,62.2511,62.2581,200.0
2015-04-20 14:45:00,88.12,88.12,88.1,88.1,4000.0,62.2581,62.2581,62.244,62.244,4000.0
2015-04-20 14:50:00,88.1,88.13,88.08,88.13,27000.0,62.244,62.2652,62.2299,62.2652,27000.0
2015-04-20 14:55:00,88.13,88.13,88.1,88.12,3400.0,62.2652,62.2652,62.244,62.2581,3400.0
2015-04-20 15:00:00,88.12,88.13,88.11,88.13,2600.0,62.2581,62.2652,62.2511,62.2652,2600.0
2015-04-20 15:05:00,88.13,88.13,88.13,88.13,0.0,62.2652,62.2652,62.2652,62.2652,0.0
2015-04-20 15:10:00,88.13,88.15,88.12,88.14,3600.0,62.2652,62.2793,62.2581,62.2722,3600.0
2015-04-20 15:15:00,88.14,88.15,88.13,88.15,4200.0,62.2722,62.2793,62.2652,62.2793,4200.0
2015-04-20 15:20:00,88.15,88.16,88.14,88.16,2400.0,62.2793,62.2864,62.2722,62.2864,2400.0
2015-04-20 15:25:00,88.16,88.19,88.15,88.18,2400.0,62.2864,62.3076,62.2793,62.3005,2400.0
2015-04-20 15:30:00,88.19,88.19,88.16,88.17,2400.0,62.3076,62.3076,62.2864,62.2934,2400.0
2015-04-20 15:35:00,88.18,88.18,88.15,88.18,2400.0,62.3005,62.3005,62.2793,62.3005,2400.0
2015-04-20 15:40:00,88.16,88.18,88.15,88.16,2000.0,62.2864,62.3005,62.2793,62.2864,2000.0
2015-04-20 15:45:00,88.17,88.17,88.15,88.17,800.0,62.2934,62.2934,62.2793,62.2934,800.0
2015-04-20 15:50:00,88.16,88.19,88.16,88.18,4800.0,62.2864,62.3076,62.2864,62.3005,4800.0
2015-04-20 15:55:00,88.18,88.21,88.16,88.17,26200.0,62.3005,62.3217,62.2864,62.2934,26200.0
2015-04-21 09:30:00,88.2,88.2,88.15,88.15,10800.0,62.3146,62.3146,62.2793,62.2793,10800.0
2015-04-21 09:35:00,88.21,88.22,88.21,88.22,300.0,62.3217,62.3288,62.3217,62.3288,300.0
2015-04-21 09:40:00,88.19,88.2,88.15,88.17,4200.0,62.3076,62.3146,62.2793,62.2934,4200.0
2015-04-21 09:45:00,88.16,88.2,88.15,88.15,2500.0,62.2864,62.3146,62.2793,62.2793,2500.0
2015-04-21 09:50:00,88.18,88.2,88.15,88.15,6200.0,62.3005,62.3146,62.2793,62.2793,6200.0
2015-04-21 09:55:00,88.15,88.18,88.13,88.13,1400.0,62.2793,62.3005,62.2652,62.2652,1400.0
2015-04-21 10:00:00,88.13,88.15,88.12,88.15,1100.0,62.2652,62.2793,62.2581,62.2793,1100.0
2015-04-21 10:05:00,88.06,88.13,88.06,88.11,1500.0,62.2157,62.2652,62.2157,62.2511,1500.0
2015-04-21 10:10:00,88.08,88.12,88.05,88.07,42400.0,62.2299,62.2581,62.2087,62.2228,42400.0
2015-04-21 10:15:00,88.07,88.15,88.06,88.15,9200.0,62.2228,62.2793,62.2157,62.2793,9200.0
2015-04-21 10:20:00,88.11,88.18,88.06,88.07,4700.0,62.2511,62.3005,62.2157,62.2228,4700.0
2015-04-21 10:25:00,88.18,88.18,88.08,88.14,1100.0,62.3005,62.3005,62.2299,62.2722,1100.0
2015-04-21 10:30:00,88.14,88.14,88.14,88.14,0.0,62.2722,62.2722,62.2722,62.2722,0.0
2015-04-21 10:35:00,88.12,88.17,88.08,88.17,3500.0,62.2581,62.2934,62.2299,62.2934,3500.0
2015-04-21 10:40:00,88.13,88.2,88.13,88.2,8400.0,62.2652,62.3146,62.2652,62.3146,8400.0
2015-04-21 10:45:00,88.2,88.2,88.19,88.2,500.0,62.3146,62.3146,62.3076,62.3146,500.0
2015-04-21 10:50:00,88.12,88.18,88.12,88.15,900.0,62.2581,62.3005,62.2581,62.2793,900.0
2015-04-21 10:55:00,88.13,88.17,88.13,88.17,1300.0,62.2652,62.2934,62.2652,62.2934,1300.0
2015-04-21 11:00:00,88.16,88.17,88.14,88.17,1300.0,62.2864,62.2934,62.2722,62.2934,1300.0
2015-04-21 11:05:00,88.17,88.17,88.16,88.17,100.0,62.2934,62.2934,62.2864,62.2934,100.0
2015-04-21 11:10:00,88.17,88.17,88.16,88.17,800.0,62.2934,62.2934,62.2864,62.2934,800.0
2015-04-21 11:15:00,88.15,88.16,88.14,88.16,1900.0,62.2793,62.2864,62.2722,62.2864,1900.0
2015-04-21 11:20:00,88.16,88.17,88.14,88.16,9900.0,62.2864,62.2934,62.2722,62.2864,9900.0
2015-04-21 11:25:00,88.16,88.17,88.14,88.16,800.0,62.2864,62.2934,62.2722,62.2864,800.0
2015-04-21 11:30:00,88.16,88.17,88.14,88.16,600.0,62.2864,62.2934,62.2722,62.2864,600.0
2015-04-21 11:35:00,88.17,88.17,88.15,88.16,800.0,62.2934,62.2934,62.2793,62.2864,800.0
2015-04-21 11:40:00,88.15,88.17,88.14,88.17,1600.0,62.2793,62.2934,62.2722,62.2934,1600.0
2015-04-21 11:45:00,88.16,88.17,88.14,88.16,7800.0,62.2864,62.2934,62.2722,62.2864,7800.0
2015-04-21 11:50:00,88.16,88.17,88.13,88.15,12200.0,62.2864,62.2934,62.2652,62.2793,12200.0
2015-04-21 11:55:00,88.13,88.17,88.13,88.16,4900.0,62.2652,62.2934,62.2652,62.2864,4900.0
2015-04-21 12:00:00,88.18,88.18,88.14,88.15,2400.0,62.3005,62.3005,62.2722,62.2793,2400.0
2015-04-21 12:05:00,88.18,88.18,88.13,88.15,2300.0,62.3005,62.3005,62.2652,62.2793,2300.0
2015-04-21 12:10:00,88.16,88.17,88.12,88.13,2300.0,62.2864,62.2934,62.2581,62.2652,2300.0
2015-04-21 12:15:00,88.17,88.17,88.15,88.15,800.0,62.2934,62.2934,62.2793,62.2793,800.0
2015-04-21 12:20:00,88.16,88.17,88.14,88.17,5900.0,62.2864,62.2934,62.2722,62.2934,5900.0
2015-04-21 12:25:00,88.15,88.19,88.14,88.16,1300.0,62.2793,62.3076,62.2722,62.2864,1300.0
2015-04-21 12:30:00,88.19,88.19,88.15,88.15,800.0,62.3076,62.3076,62.2793,62.2793,800.0
2015-04-21 12:35:00,88.18,88.19,88.15,88.15,300.0,62.3005,62.3076,62.2793,62.2793,300.0
2015-04-21 12:40:00,88.17,88.17,88.14,88.15,500.0,62.2934,62.2934,62.2722,62.2793,500.0
2015-04-21 12:45:00,88.14,88.17,88.14,88.16,800.0,62.2722,62.2934,62.2722,62.2864,800.0
2015-04-21 12:50:00,88.16,88.17,88.16,88.16,100.0,62.2864,62.2934,62.2864,62.2864,100.0
2015-04-21 12:55:00,88.16,88.17,88.15,88.16,1600.0,62.2864,62.2934,62.2793,62.2864,1600.0
2015-04-21 13:00:00,88.16,88.16,88.15,88.16,200.0,62.2864,62.2864,62.2793,62.2864,200.0
2015-04-21 13:05:00,88.16,88.17,88.15,88.17,900.0,62.2864,62.2934,62.2793,62.2934,900.0
2015-04-21 13:10:00,88.17,88.17,88.14,88.14,1700.0,62.2934,62.2934,62.2722,62.2722,1700.0
2015-04-21 13:15:00,88.17,88.17,88.14,88.16,7300.0,62.2934,62.2934,62.2722,62.2864,7300.0
2015-04-21 13:20:00,88.16,88.16,88.16,88.16,0.0,62.2864,62.2864,62.2864,62.2864,0.0
2015-04-21 13:25:00,88.15,88.16,88.13,88.15,3300.0,62.2793,62.2864,62.2652,62.2793,3300.0
2015-04-21 13:30:00,88.16,88.16,88.12,88.12,1200.0,62.2864,62.2864,62.2581,62.2581,1200.0
2015-04-21 13:35:00,88.14,88.16,88.13,88.15,2500.0,62.2722,62.2864,62.2652,62.2793,2500.0
2015-04-21 13:40:00,88.16,88.16,88.15,88.15,1400.0,62.2864,62.2864,62.2793,62.2793,1400.0
2015-04-21 13:45:00,88.15,88.16,88.12,88.12,2700.0,62.2793,62.2864,62.2581,62.2581,2700.0
2015-04-21 13:50:00,88.13,88.13,88.12,88.12,800.0,62.2652,62.2652,62.2581,62.2581,800.0
2015-04-21 13:55:00,88.12,88.13,88.12,88.13,15900.0,62.2581,62.2652,62.2581,62.2652,15900.0
2015-04-21 14:00:00,88.11,88.13,88.09,88.13,9900.0,62.2511,62.2652,62.2369,62.2652,9900.0
2015-04-21 14:05:00,88.11,88.14,88.1,88.13,10000.0,62.2511,62.2722,62.244,62.2652,10000.0
2015-04-21 14:10:00,88.12,88.16,88.11,88.14,4800.0,62.2581,62.2864,62.2511,62.2722,4800.0
2015-04-21 14:15:00,88.12,88.15,88.12,88.14,900.0,62.2581,62.2793,62.2581,62.2722,900.0
2015-04-21 14:20:00,88.14,88.15,88.11,88.12,1200.0,62.2722,62.2793,62.2511,62.2581,1200.0
2015-04-21 14:25:00,88.12,88.14,88.06,88.12,12100.0,62.2581,62.2722,62.2157,62.2581,12100.0
2015-04-21 14:30:00,88.1,88.13,88.07,88.12,3400.0,62.244,62.2652,62.2228,62.2581,3400.0
2015-04-21 14:35:00,88.11,88.13,88.1,88.13,2300.0,62.2511,62.2652,62.244,62.2652,2300.0
2015-04-21 14:40:00,88.12,88.13,88.12,88.13,2300.0,62.2581,62.2652,62.2581,62.2652,2300.0
2015-04-21 14:45:00,88.1,88.16,88.1,88.16,3600.0,62.244,62.2864,62.244,62.2864,3600.0
2015-04-21 14:50:00,88.14,88.17,88.1,88.14,1600.0,62.2722,62.2934,62.244,62.2722,1600.0
2015-04-21 14:55:00,88.12,88.14,88.12,88.14,4000.0,62.2581,62.2722,62.2581,62.2722,4000.0
2015-04-21 15:00:00,88.14,88.15,88.07,88.08,2600.0,62.2722,62.2793,62.2228,62.2299,2600.0
2015-04-21 15:05:00,88.15,88.15,88.09,88.1,2300.0,62.2793,62.2793,62.2369,62.244,2300.0
2015-04-21 15:10:00,88.12,88.14,88.09,88.13,1400.0,62.2581,62.2722,62.2369,62.2652,1400.0
2015-04-21 15:15:00,88.14,88.14,88.13,88.14,100.0,62.2722,62.2722,62.2652,62.2722,100.0
2015-04-21 15:20:00,88.14,88.16,88.13,88.16,1800.0,62.2722,62.2864,62.2652,62.2864,1800.0
2015-04-21 15:25:00,88.14,88.16,88.14,88.15,1400.0,62.2722,62.2864,62.2722,62.2793,1400.0
2015-04-21 15:30:00,88.15,88.16,88.14,88.15,4700.0,62.2793,62.2864,62.2722,62.2793,4700.0
2015-04-21 15:35:00,88.15,88.16,88.12,88.13,5600.0,62.2793,62.2864,62.2581,62.2652,5600.0
2015-04-21 15:40:00,88.12,88.16,88.11,88.16,2700.0,62.2581,62.2864,62.2511,62.2864,2700.0
2015-04-21 15:45:00,88.14,88.16,88.14,88.14,1700.0,62.2722,62.2864,62.2722,62.2722,1700.0
2015-04-21 15:50:00,88.15,88.15,88.14,88.15,2600.0,62.2793,62.2793,62.2722,62.2793,2600.0
2015-04-21 15:55:00,88.15,88.17,88.15,88.15,3200.0,62.2793,62.2934,62.2793,62.2793,3200.0
2015-04-22 09:30:00,88.04,88.2,88.02,88.1,51100.0,62.2016,62.3146,62.1875,62.244,51100.0
2015-04-22 09:35:00,88.09,88.09,88.08,88.09,700.0,62.2369,62.2369,62.2299,62.2369,700.0
2015-04-22 09:40:00,88.05,88.06,88.02,88.05,4600.0,62.2087,62.2157,62.1875,62.2087,4600.0
2015-04-22 09:45:00,88.05,88.06,88.01,88.04,2000.0,62.2087,62.2157,62.1804,62.2016,2000.0
2015-04-22 09:50:00,88.01,88.09,88.01,88.02,1600.0,62.1804,62.2369,62.1804,62.1875,1600.0
2015-04-22 09:55:00,88.04,88.04,88.04,88.04,100.0,62.2016,62.2016,62.2016,62.2016,100.0
2015-04-22 10:00:00,88.04,88.07,87.97,87.97,16900.0,62.2016,62.2228,62.1521,62.1521,16900.0
2015-04-22 10:05:00,87.95,87.96,87.91,87.91,3100.0,62.138,62.1451,62.1097,62.1097,3100.0
2015-04-22 10:10:00,87.95,87.96,87.92,87.95,8500.0,62.138,62.1451,62.1168,62.138,8500.0
2015-04-22 10:15:00,87.92,87.96,87.92,87.96,700.0,62.1168,62.1451,62.1168,62.1451,700.0
2015-04-22 10:20:00,87.95,87.95,87.92,87.94,1400.0,62.138,62.138,62.1168,62.1309,1400.0
2015-04-22 10:25:00,87.92,87.93,87.91,87.92,7900.0,62.1168,62.1239,62.1097,62.1168,7900.0
2015-04-22 10:30:00,87.92,87.93,87.91,87.92,700.0,62.1168,62.1239,62.1097,62.1168,700.0
2015-04-22 10:35:00,87.92,87.95,87.92,87.95,4900.0,62.1168,62.138,62.1168,62.138,4900.0
2015-04-22 10:40:00,87.95,87.95,87.93,87.95,3400.0,62.138,62.138,62.1239,62.138,3400.0
2015-04-22 10:45:00,87.94,87.94,87.92,87.93,1400.0,62.1309,62.1309,62.1168,62.1239,1400.0
2015-04-22 10:50:00,87.93,87.94,87.92,87.93,1800.0,62.1239,62.1309,62.1168,62.1239,1800.0
2015-04-22 10:55:00,87.92,87.98,87.92,87.97,1700.0,62.1168,62.1592,62.1168,62.1521,1700.0
2015-04-22 11:00:00,87.93,87.98,87.92,87.98,12000.0,62.1239,62.1592,62.1168,62.1592,12000.0
2015-04-22 11:05:00,87.97,87.98,87.91,87.91,8600.0,62.1521,62.1592,62.1097,62.1097,8600.0
2015-04-22 11:10:00,87.91,87.95,87.91,87.95,900.0,62.1097,62.138,62.1097,62.138,900.0
2015-04-22 11:15:00,87.96,87.96,87.94,87.94,200.0,62.1451,62.1451,62.1309,62.1309,200.0
2015-04-22 11:20:00,87.94,87.96,87.88,87.91,9700.0,62.1309,62.1451,62.0886,62.1097,9700.0
2015-04-22 11:25:00,87.92,88.03,87.91,87.93,14500.0,62.1168,62.1945,62.1097,62.1239,14500.0
2015-04-22 11:30:00,87.98,87.98,87.9,87.92,900.0,62.1592,62.1592,62.1027,62.1168,900.0
2015-04-22 11:35:00,87.92,87.95,87.89,87.93,3100.0,62.1168,62.138,62.0956,62.1239,3100.0
2015-04-22 11:40:00,87.92,87.93,87.92,87.92,400.0,62.1168,62.1239,62.1168,62.1168,400.0
2015-04-22 11:45:00,87.92,87.92,87.9,87.9,300.0,62.1168,62.1168,62.1027,62.1027,300.0
2015-04-22 11:50:00,87.92,87.95,87.91,87.91,5000.0,62.1168,62.138,62.1097,62.1097,5000.0
2015-04-22 11:55:00,87.94,87.97,87.91,87.96,2000.0,62.1309,62.1521,62.1097,62.1451,2000.0
2015-04-22 12:00:00,87.92,87.96,87.92,87.96,1400.0,62.1168,62.1451,62.1168,62.1451,1400.0
2015-04-22 12:05:00,87.92,87.96,87.91,87.92,800.0,62.1168,62.1451,62.1097,62.1168,800.0
2015-04-22 12:10:00,87.96,87.96,87.93,87.94,1400.0,62.1451,62.1451,62.1239,62.1309,1400.0
2015-04-22 12:15:00,87.99,88.02,87.93,87.94,2400.0,62.1663,62.1875,62.1239,62.1309,2400.0
2015-04-22 12:20:00,87.94,87.95,87.94,87.95,2700.0,62.1309,62.138,62.1309,62.138,2700.0
2015-04-22 12:25:00,87.95,87.95,87.92,87.92,2200.0,62.138,62.138,62.1168,62.1168,2200.0
2015-04-22 12:30:00,87.95,87.95,87.9,87.9,900.0,62.138,62.138,62.1027,62.1027,900.0
2015-04-22 12:35:00,87.94,87.94,87.9,87.9,200.0,62.1309,62.1309,62.1027,62.1027,200.0
2015-04-22 12:40:00,87.94,87.94,87.94,87.94,200.0,62.1309,62.1309,62.1309,62.1309,200.0
2015-04-22 12:45:00,87.94,87.95,87.91,87.92,1700.0,62.1309,62.138,62.1097,62.1168,1700.0
2015-04-22 12:50:00,87.91,87.91,87.86,87.88,6500.0,62.1097,62.1097,62.0744,62.0886,6500.0
2015-04-22 12:55:00,87.91,87.91,87.88,87.89,600.0,62.1097,62.1097,62.0886,62.0956,600.0
2015-04-22 13:00:00,87.89,87.9,87.88,87.89,1400.0,62.0956,62.1027,62.0886,62.0956,1400.0
2015-04-22 13:05:00,87.88,87.9,87.88,87.89,500.0,62.0886,62.1027,62.0886,62.0956,500.0
2015-04-22 13:10:00,87.88,87.9,87.88,87.88,2400.0,62.0886,62.1027,62.0886,62.0886,2400.0
2015-04-22 13:15:00,87.9,87.9,87.88,87.89,1100.0,62.1027,62.1027,62.0886,62.0956,1100.0
2015-04-22 13:20:00,87.89,87.9,87.88,87.88,600.0,62.0956,62.1027,62.0886,62.0886,600.0
2015-04-22 13:25:00,87.9,87.91,87.88,87.9,1600.0,62.1027,62.1097,62.0886,62.1027,1600.0
2015-04-22 13:30:00,87.91,87.91,87.89,87.9,300.0,62.1097,62.1097,62.0956,62.1027,300.0
2015-04-22 13:35:00,87.88,87.88,87.88,87.88,100.0,62.0886,62.0886,62.0886,62.0886,100.0
2015-04-22 13:40:00,87.92,87.92,87.88,87.89,13200.0,62.1168,62.1168,62.0886,62.0956,13200.0
2015-04-22 13:45:00,87.9,87.91,87.87,87.89,2300.0,62.1027,62.1097,62.0815,62.0956,2300.0
2015-04-22 13:50:00,87.88,87.91,87.87,87.91,700.0,62.0886,62.1097,62.0815,62.1097,700.0
2015-04-22 13:55:00,87.89,87.9,87.88,87.88,600.0,62.0956,62.1027,62.0886,62.0886,600.0
2015-04-22 14:00:00,87.88,87.91,87.88,87.9,2600.0,62.0886,62.1097,62.0886,62.1027,2600.0
2015-04-22 14:05:00,87.9,87.91,87.9,87.91,1000.0,62.1027,62.1097,62.1027,62.1097,1000.0
2015-04-22 14:10:00,87.91,87.91,87.9,87.9,2800.0,62.1097,62.1097,62.1027,62.1027,2800.0
2015-04-22 14:15:00,87.91,87.91,87.9,87.91,3100.0,62.1097,62.1097,62.1027,62.1097,3100.0
2015-04-22 14:20:00,87.9,87.92,87.9,87.9,5300.0,62.1027,62.1168,62.1027,62.1027,5300.0
2015-04-22 14:25:00,87.9,87.91,87.9,87.91,2500.0,62.1027,62.1097,62.1027,62.1097,2500.0
2015-04-22 14:30:00,87.91,87.91,87.9,87.91,1600.0,62.1097,62.1097,62.1027,62.1097,1600.0
2015-04-22 14:35:00,87.91,87.91,87.9,87.91,700.0,62.1097,62.1097,62.1027,62.1097,700.0
2015-04-22 14:40:00,87.9,87.91,87.9,87.9,2300.0,62.1027,62.1097,62.1027,62.1027,2300.0
2015-04-22 14:45:00,87.89,87.9,87.88,87.88,2100.0,62.0956,62.1027,62.0886,62.0886,2100.0
2015-04-22 14:50:00,87.88,87.9,87.87,87.89,10900.0,62.0886,62.1027,62.0815,62.0956,10900.0
2015-04-22 14:55:00,87.89,87.9,87.89,87.9,3800.0,62.0956,62.1027,62.0956,62.1027,3800.0
2015-04-22 15:00:00,87.89,87.89,87.85,87.86,5800.0,62.0956,62.0956,62.0674,62.0744,5800.0
2015-04-22 15:05:00,87.87,87.88,87.84,87.85,2600.0,62.0815,62.0886,62.0603,62.0674,2600.0
2015-04-22 15:10:00,87.87,87.88,87.85,87.87,500.0,62.0815,62.0886,62.0674,62.0815,500.0
2015-04-22 15:15:00,87.84,87.89,87.84,87.87,20400.0,62.0603,62.0956,62.0603,62.0815,20400.0
2015-04-22 15:20:00,87.88,87.88,87.85,87.87,4500.0,62.0886,62.0886,62.0674,62.0815,4500.0
2015-04-22 15:25:00,87.86,87.87,87.85,87.86,6800.0,62.0744,62.0815,62.0674,62.0744,6800.0
2015-04-22 15:30:00,87.86,87.86,87.85,87.86,4800.0,62.0744,62.0744,62.0674,62.0744,4800.0
2015-04-22 15:35:00,87.85,87.86,87.8,87.83,27900.0,62.0674,62.0744,62.032,62.0532,27900.0
2015-04-22 15:40:00,87.82,87.83,87.82,87.83,900.0,62.0462,62.0532,62.0462,62.0532,900.0
2015-04-22 15:45:00,87.83,87.83,87.8,87.82,800.0,62.0532,62.0532,62.032,62.0462,800.0
2015-04-22 15:50:00,87.81,87.84,87.81,87.82,3400.0,62.0391,62.0603,62.0391,62.0462,3400.0
2015-04-22 15:55:00,87.8,87.82,87.8,87.81,4100.0,62.032,62.0462,62.032,62.0391,4100.0
2015-04-23 09:30:00,87.91,87.92,87.89,87.89,9600.0,62.1097,62.1168,62.0956,62.0956,9600.0
2015-04-23 09:35:00,87.95,87.97,87.9,87.91,1700.0,62.138,62.1521,62.1027,62.1097,1700.0
2015-04-23 09:40:00,87.92,87.95,87.88,87.95,5300.0,62.1168,62.138,62.0886,62.138,5300.0
2015-04-23 09:45:00,87.95,87.97,87.94,87.96,5600.0,62.138,62.1521,62.1309,62.1451,5600.0
2015-04-23 09:50:00,87.97,87.97,87.91,87.91,6100.0,62.1521,62.1521,62.1097,62.1097,6100.0
2015-04-23 09:55:00,87.97,87.97,87.93,87.93,500.0,62.1521,62.1521,62.1239,62.1239,500.0
2015-04-23 10:00:00,87.93,87.96,87.92,87.93,3900.0,62.1239,62.1451,62.1168,62.1239,3900.0
2015-04-23 10:05:00,87.93,87.93,87.9,87.9,1200.0,62.1239,62.1239,62.1027,62.1027,1200.0
2015-04-23 10:10:00,87.93,87.93,87.85,87.88,3900.0,62.1239,62.1239,62.0674,62.0886,3900.0
2015-04-23 10:15:00,87.89,87.91,87.83,87.9,1900.0,62.0956,62.1097,62.0532,62.1027,1900.0
2015-04-23 10:20:00,87.84,87.92,87.83,87.89,8300.0,62.0603,62.1168,62.0532,62.0956,8300.0
2015-04-23 10:25:00,87.83,87.94,87.83,87.93,52500.0,62.0532,62.1309,62.0532,62.1239,52500.0
2015-04-23 10:30:00,87.93,87.93,87.87,87.9,28700.0,62.1239,62.1239,62.0815,62.1027,28700.0
2015-04-23 10:35:00,87.92,87.94,87.9,87.92,72600.0,62.1168,62.1309,62.1027,62.1168,72600.0
2015-04-23 10:40:00,87.97,87.97,87.88,87.89,9300.0,62.1521,62.1521,62.0886,62.0956,9300.0
2015-04-23 10:45:00,87.93,87.95,87.87,87.9,25400.0,62.1239,62.138,62.0815,62.1027,25400.0
2015-04-23 10:50:00,87.9,87.93,87.84,87.92,3300.0,62.1027,62.1239,62.0603,62.1168,3300.0
2015-04-23 10:55:00,87.88,87.96,87.85,87.91,6100.0,62.0886,62.1451,62.0674,62.1097,6100.0
2015-04-23 11:00:00,87.87,87.93,87.87,87.91,21100.0,62.0815,62.1239,62.0815,62.1097,21100.0
2015-04-23 11:05:00,87.9,87.96,87.89,87.93,28200.0,62.1027,62.1451,62.0956,62.1239,28200.0
2015-04-23 11:10:00,87.93,87.96,87.92,87.92,4700.0,62.1239,62.1451,62.1168,62.1168,4700.0
2015-04-23 11:15:00,87.93,87.96,87.9,87.93,64400.0,62.1239,62.1451,62.1027,62.1239,64400.0
2015-04-23 11:20:00,87.93,87.95,87.91,87.95,9900.0,62.1239,62.138,62.1097,62.138,9900.0
2015-04-23 11:25:00,87.94,87.97,87.93,87.93,15400.0,62.1309,62.1521,62.1239,62.1239,15400.0
2015-04-23 11:30:00,87.93,87.95,87.91,87.94,1300.0,62.1239,62.138,62.1097,62.1309,1300.0
2015-04-23 11:35:00,87.94,87.95,87.93,87.93,200.0,62.1309,62.138,62.1239,62.1239,200.0
2015-04-23 11:40:00,87.94,87.95,87.89,87.9,16300.0,62.1309,62.138,62.0956,62.1027,16300.0
2015-04-23 11:45:00,87.89,87.91,87.89,87.91,1600.0,62.0956,62.1097,62.0956,62.1097,1600.0
2015-04-23 11:50:00,87.92,87.95,87.9,87.94,42100.0,62.1168,62.138,62.1027,62.1309,42100.0
2015-04-23 11:55:00,87.92,87.93,87.88,87.88,3900.0,62.1168,62.1239,62.0886,62.0886,3900.0
2015-04-23 12:00:00,87.88,87.9,87.87,87.88,1300.0,62.0886,62.1027,62.0815,62.0886,1300.0
2015-04-23 12:05:00,87.89,87.9,87.87,87.89,1300.0,62.0956,62.1027,62.0815,62.0956,1300.0
2015-04-23 12:10:00,87.89,87.91,87.87,87.91,9500.0,62.0956,62.1097,62.0815,62.1097,9500.0
2015-04-23 12:15:00,88.01,88.01,87.9,87.91,5700.0,62.1804,62.1804,62.1027,62.1097,5700.0
2015-04-23 12:20:00,87.91,87.92,87.89,87.92,3000.0,62.1097,62.1168,62.0956,62.1168,3000.0
2015-04-23 12:25:00,87.91,87.93,87.9,87.93,3300.0,62.1097,62.1239,62.1027,62.1239,3300.0
2015-04-23 12:30:00,87.89,87.94,87.88,87.92,1700.0,62.0956,62.1309,62.0886,62.1168,1700.0
2015-04-23 12:35:00,87.92,87.92,87.9,87.9,900.0,62.1168,62.1168,62.1027,62.1027,900.0
2015-04-23 12:40:00,87.9,87.9,87.88,87.9,600.0,62.1027,62.1027,62.0886,62.1027,600.0
2015-04-23 12:45:00,87.88,87.89,87.85,87.85,1800.0,62.0886,62.0956,62.0674,62.0674,1800.0
2015-04-23 12:50:00,87.87,87.92,87.83,87.92,29500.0,62.0815,62.1168,62.0532,62.1168,29500.0
2015-04-23 12:55:00,87.86,87.89,87.84,87.89,3400.0,62.0744,62.0956,62.0603,62.0956,3400.0
2015-04-23 13:00:00,87.88,87.92,87.88,87.92,11200.0,62.0886,62.1168,62.0886,62.1168,11200.0
2015-04-23 13:05:00,87.88,87.98,87.88,87.98,10100.0,62.0886,62.1592,62.0886,62.1592,10100.0
2015-04-23 13:10:00,87.97,88.01,87.95,87.97,27900.0,62.1521,62.1804,62.138,62.1521,27900.0
2015-04-23 13:15:00,87.97,88.0,87.95,87.97,700.0,62.1521,62.1733,62.138,62.1521,700.0
2015-04-23 13:20:00,87.97,87.97,87.95,87.97,26000.0,62.1521,62.1521,62.138,62.1521,26000.0
2015-04-23 13:25:00,87.96,87.98,87.95,87.95,5800.0,62.1451,62.1592,62.138,62.138,5800.0
2015-04-23 13:30:00,87.95,87.97,87.95,87.97,800.0,62.138,62.1521,62.138,62.1521,800.0
2015-04-23 13:35:00,87.94,87.99,87.94,87.97,44600.0,62.1309,62.1663,62.1309,62.1521,44600.0
2015-04-23 13:40:00,87.95,87.96,87.93,87.93,1400.0,62.138,62.1451,62.1239,62.1239,1400.0
2015-04-23 13:45:00,87.93,87.95,87.93,87.93,1500.0,62.1239,62.138,62.1239,62.1239,1500.0
2015-04-23 13:50:00,87.94,87.95,87.93,87.93,1600.0,62.1309,62.138,62.1239,62.1239,1600.0
2015-04-23 13:55:00,87.94,87.95,87.93,87.95,7500.0,62.1309,62.138,62.1239,62.138,7500.0
2015-04-23 14:00:00,87.92,87.95,87.92,87.95,2500.0,62.1168,62.138,62.1168,62.138,2500.0
2015-04-23 14:05:00,87.93,88.05,87.92,87.92,352400.0,62.1239,62.2087,62.1168,62.1168,352400.0
2015-04-23 14:10:00,87.95,88.0,87.94,87.96,3800.0,62.138,62.1733,62.1309,62.1451,3800.0
2015-04-23 14:15:00,87.98,88.01,87.96,88.0,600.0,62.1592,62.1804,62.1451,62.1733,600.0
2015-04-23 14:20:00,87.94,88.01,87.93,87.94,2200.0,62.1309,62.1804,62.1239,62.1309,2200.0
2015-04-23 14:25:00,87.93,88.01,87.93,88.01,3500.0,62.1239,62.1804,62.1239,62.1804,3500.0
2015-04-23 14:30:00,87.93,88.01,87.93,87.98,2800.0,62.1239,62.1804,62.1239,62.1592,2800.0
2015-04-23 14:35:00,88.03,88.03,88.0,88.0,3600.0,62.1945,62.1945,62.1733,62.1733,3600.0
2015-04-23 14:40:00,88.03,88.07,87.97,87.98,15900.0,62.1945,62.2228,62.1521,62.1592,15900.0
2015-04-23 14:45:00,88.0,88.03,87.94,88.01,6400.0,62.1733,62.1945,62.1309,62.1804,6400.0
2015-04-23 14:50:00,88.0,88.01,87.97,88.01,19800.0,62.1733,62.1804,62.1521,62.1804,19800.0
2015-04-23 14:55:00,88.01,88.01,87.95,87.95,2700.0,62.1804,62.1804,62.138,62.138,2700.0
2015-04-23 15:00:00,87.98,87.98,87.96,87.97,17400.0,62.1592,62.1592,62.1451,62.1521,17400.0
2015-04-23 15:05:00,87.97,88.0,87.96,87.99,3600.0,62.1521,62.1733,62.1451,62.1663,3600.0
2015-04-23 15:10:00,88.0,88.08,87.99,88.04,7500.0,62.1733,62.2299,62.1663,62.2016,7500.0
2015-04-23 15:15:00,88.08,88.08,88.02,88.04,4400.0,62.2299,62.2299,62.1875,62.2016,4400.0
2015-04-23 15:20:00,88.04,88.04,87.98,88.0,5300.0,62.2016,62.2016,62.1592,62.1733,5300.0
2015-04-23 15:25:00,88.0,88.05,87.98,88.04,2600.0,62.1733,62.2087,62.1592,62.2016,2600.0
2015-04-23 15:30:00,88.05,88.05,87.99,87.99,1700.0,62.2087,62.2087,62.1663,62.1663,1700.0
2015-04-23 15:35:00,88.02,88.03,87.95,87.98,1800.0,62.1875,62.1945,62.138,62.1592,1800.0
2015-04-23 15:40:00,88.0,88.01,87.93,87.97,2000.0,62.1733,62.1804,62.1239,62.1521,2000.0
2015-04-23 15:45:00,87.94,87.97,87.89,87.89,8200.0,62.1309,62.1521,62.0956,62.0956,8200.0
2015-04-23 15:50:00,87.89,87.91,87.89,87.91,17200.0,62.0956,62.1097,62.0956,62.1097,17200.0
2015-04-23 15:55:00,87.91,87.91,87.9,87.9,2300.0,62.1097,62.1097,62.1027,62.1027,2300.0
2015-04-24 09:30:00,88.07,88.18,88.01,88.03,7600.0,62.2228,62.3005,62.1804,62.1945,7600.0
2015-04-24 09:35:00,88.1,88.13,88.08,88.08,4700.0,62.244,62.2652,62.2299,62.2299,4700.0
2015-04-24 09:40:00,88.13,88.14,88.12,88.13,2200.0,62.2652,62.2722,62.2581,62.2652,2200.0
2015-04-24 09:45:00,88.07,88.16,88.06,88.16,4300.0,62.2228,62.2864,62.2157,62.2864,4300.0
2015-04-24 09:50:00,88.06,88.16,88.06,88.12,1300.0,62.2157,62.2864,62.2157,62.2581,1300.0
2015-04-24 09:55:00,88.12,88.14,88.12,88.13,800.0,62.2581,62.2722,62.2581,62.2652,800.0
2015-04-24 10:00:00,88.14,88.14,88.08,88.08,3200.0,62.2722,62.2722,62.2299,62.2299,3200.0
2015-04-24 10:05:00,88.1,88.13,88.1,88.1,2800.0,62.244,62.2652,62.244,62.244,2800.0
2015-04-24 10:10:00,88.1,88.14,88.1,88.1,2800.0,62.244,62.2722,62.244,62.244,2800.0
2015-04-24 10:15:00,88.12,88.15,88.11,88.14,1000.0,62.2581,62.2793,62.2511,62.2722,1000.0
2015-04-24 10:20:00,88.14,88.14,88.14,88.14,0.0,62.2722,62.2722,62.2722,62.2722,0.0
2015-04-24 10:25:00,88.15,88.15,88.1,88.15,3300.0,62.2793,62.2793,62.244,62.2793,3300.0
2015-04-24 10:30:00,88.13,88.14,88.12,88.14,400.0,62.2652,62.2722,62.2581,62.2722,400.0
2015-04-24 10:35:00,88.15,88.15,88.14,88.15,200.0,62.2793,62.2793,62.2722,62.2793,200.0
2015-04-24 10:40:00,88.11,88.15,88.11,88.15,25200.0,62.2511,62.2793,62.2511,62.2793,25200.0
2015-04-24 10:45:00,88.15,88.15,88.1,88.11,900.0,62.2793,62.2793,62.244,62.2511,900.0
2015-04-24 10:50:00,88.14,88.15,88.1,88.15,3600.0,62.2722,62.2793,62.244,62.2793,3600.0
2015-04-24 10:55:00,88.13,88.2,88.1,88.18,13900.0,62.2652,62.3146,62.244,62.3005,13900.0
2015-04-24 11:00:00,88.16,88.18,88.16,88.16,6000.0,62.2864,62.3005,62.2864,62.2864,6000.0
2015-04-24 11:05:00,88.16,88.23,88.16,88.21,5800.0,62.2864,62.3358,62.2864,62.3217,5800.0
2015-04-24 11:10:00,88.21,88.21,88.17,88.2,500.0,62.3217,62.3217,62.2934,62.3146,500.0
2015-04-24 11:15:00,88.22,88.24,88.17,88.22,3800.0,62.3288,62.3429,62.2934,62.3288,3800.0
2015-04-24 11:20:00,88.21,88.23,88.18,88.23,3000.0,62.3217,62.3358,62.3005,62.3358,3000.0
2015-04-24 11:25:00,88.19,88.21,88.15,88.18,6700.0,62.3076,62.3217,62.2793,62.3005,6700.0
2015-04-24 11:30:00,88.15,88.15,88.15,88.15,100.0,62.2793,62.2793,62.2793,62.2793,100.0
2015-04-24 11:35:00,88.11,88.2,88.1,88.2,1800.0,62.2511,62.3146,62.244,62.3146,1800.0
2015-04-24 11:40:00,88.16,88.16,88.15,88.16,1800.0,62.2864,62.2864,62.2793,62.2864,1800.0
2015-04-24 11:45:00,88.13,88.14,88.1,88.12,400.0,62.2652,62.2722,62.244,62.2581,400.0
2015-04-24 11:50:00,88.18,88.18,88.17,88.17,900.0,62.3005,62.3005,62.2934,62.2934,900.0
2015-04-24 11:55:00,88.18,88.18,88.14,88.18,2200.0,62.3005,62.3005,62.2722,62.3005,2200.0
2015-04-24 12:00:00,88.19,88.2,88.16,88.2,800.0,62.3076,62.3146,62.2864,62.3146,800.0
2015-04-24 12:05:00,88.17,88.2,88.14,88.19,7300.0,62.2934,62.3146,62.2722,62.3076,7300.0
2015-04-24 12:10:00,88.18,88.2,88.12,88.13,2000.0,62.3005,62.3146,62.2581,62.2652,2000.0
2015-04-24 12:15:00,88.14,88.14,88.13,88.14,500.0,62.2722,62.2722,62.2652,62.2722,500.0
2015-04-24 12:20:00,88.16,88.17,88.08,88.11,4600.0,62.2864,62.2934,62.2299,62.2511,4600.0
2015-04-24 12:25:00,88.13,88.13,88.12,88.12,600.0,62.2652,62.2652,62.2581,62.2581,600.0
2015-04-24 12:30:00,88.12,88.15,88.12,88.14,2400.0,62.2581,62.2793,62.2581,62.2722,2400.0
2015-04-24 12:35:00,88.14,88.19,88.13,88.16,5700.0,62.2722,62.3076,62.2652,62.2864,5700.0
2015-04-24 12:40:00,88.19,88.19,88.14,88.16,1800.0,62.3076,62.3076,62.2722,62.2864,1800.0
2015-04-24 12:45:00,88.16,88.17,88.14,88.17,2300.0,62.2864,62.2934,62.2722,62.2934,2300.0
2015-04-24 12:50:00,88.15,88.17,88.14,88.14,2800.0,62.2793,62.2934,62.2722,62.2722,2800.0
2015-04-24 12:55:00,88.14,88.16,88.13,88.15,600.0,62.2722,62.2864,62.2652,62.2793,600.0
2015-04-24 13:00:00,88.15,88.15,88.12,88.14,2100.0,62.2793,62.2793,62.2581,62.2722,2100.0
2015-04-24 13:05:00,88.13,88.15,88.12,88.12,1900.0,62.2652,62.2793,62.2581,62.2581,1900.0
2015-04-24 13:10:00,88.15,88.15,88.12,88.12,2100.0,62.2793,62.2793,62.2581,62.2581,2100.0
2015-04-24 13:15:00,88.15,88.15,88.14,88.15,900.0,62.2793,62.2793,62.2722,62.2793,900.0
2015-04-24 13:20:00,88.12,88.13,88.08,88.13,900.0,62.2581,62.2652,62.2299,62.2652,900.0
2015-04-24 13:25:00,88.12,88.14,88.09,88.11,700.0,62.2581,62.2722,62.2369,62.2511,700.0
2015-04-24 13:30:00,88.12,88.13,88.12,88.12,400.0,62.2581,62.2652,62.2581,62.2581,400.0
2015-04-24 13:35:00,88.14,88.17,88.12,88.14,2200.0,62.2722,62.2934,62.2581,62.2722,2200.0
2015-04-24 13:40:00,88.14,88.17,88.13,88.13,2300.0,62.2722,62.2934,62.2652,62.2652,2300.0
2015-04-24 13:45:00,88.13,88.17,88.13,88.14,800.0,62.2652,62.2934,62.2652,62.2722,800.0
2015-04-24 13:50:00,88.14,88.15,88.13,88.15,400.0,62.2722,62.2793,62.2652,62.2793,400.0
2015-04-24 13:55:00,88.16,88.16,88.14,88.14,700.0,62.2864,62.2864,62.2722,62.2722,700.0
2015-04-24 14:00:00,88.15,88.15,88.13,88.13,9100.0,62.2793,62.2793,62.2652,62.2652,9100.0
2015-04-24 14:05:00,88.15,88.15,88.13,88.14,1200.0,62.2793,62.2793,62.2652,62.2722,1200.0
2015-04-24 14:10:00,88.14,88.15,88.14,88.14,500.0,62.2722,62.2793,62.2722,62.2722,500.0
2015-04-24 14:15:00,88.14,88.15,88.13,88.14,3600.0,62.2722,62.2793,62.2652,62.2722,3600.0
2015-04-24 14:20:00,88.14,88.15,88.14,88.14,1100.0,62.2722,62.2793,62.2722,62.2722,1100.0
2015-04-24 14:25:00,88.14,88.15,88.13,88.14,3400.0,62.2722,62.2793,62.2652,62.2722,3400.0
2015-04-24 14:30:00,88.14,88.2,88.13,88.18,3700.0,62.2722,62.3146,62.2652,62.3005,3700.0
2015-04-24 14:35:00,88.15,88.2,88.15,88.18,2500.0,62.2793,62.3146,62.2793,62.3005,2500.0
2015-04-24 14:40:00,88.16,88.2,88.14,88.18,4000.0,62.2864,62.3146,62.2722,62.3005,4000.0
2015-04-24 14:45:00,88.18,88.2,88.18,88.19,2300.0,62.3005,62.3146,62.3005,62.3076,2300.0
2015-04-24 14:50:00,88.18,88.2,88.16,88.17,3300.0,62.3005,62.3146,62.2864,62.2934,3300.0
2015-04-24 14:55:00,88.15,88.19,88.15,88.19,1700.0,62.2793,62.3076,62.2793,62.3076,1700.0
2015-04-24 15:00:00,88.18,88.19,88.16,88.19,1100.0,62.3005,62.3076,62.2864,62.3076,1100.0
2015-04-24 15:05:00,88.19,88.19,88.17,88.17,4000.0,62.3076,62.3076,62.2934,62.2934,4000.0
2015-04-24 15:10:00,88.17,88.21,88.17,88.19,7300.0,62.2934,62.3217,62.2934,62.3076,7300.0
2015-04-24 15:15:00,88.2,88.2,88.16,88.19,10500.0,62.3146,62.3146,62.2864,62.3076,10500.0
2015-04-24 15:20:00,88.19,88.21,88.19,88.2,400.0,62.3076,62.3217,62.3076,62.3146,400.0
2015-04-24 15:25:00,88.2,88.21,88.19,88.19,6100.0,62.3146,62.3217,62.3076,62.3076,6100.0
2015-04-24 15:30:00,88.17,88.2,88.17,88.2,7800.0,62.2934,62.3146,62.2934,62.3146,7800.0
2015-04-24 15:35:00,88.2,88.21,88.18,88.21,4500.0,62.3146,62.3217,62.3005,62.3217,4500.0
2015-04-24 15:40:00,88.18,88.19,88.18,88.18,200.0,62.3005,62.3076,62.3005,62.3005,200.0
2015-04-24 15:45:00,88.19,88.24,88.19,88.24,1900.0,62.3076,62.3429,62.3076,62.3429,1900.0
2015-04-24 15:50:00,88.23,88.23,88.21,88.22,1100.0,62.3358,62.3358,62.3217,62.3288,1100.0
2015-04-24 15:55:00,88.21,88.24,88.2,88.22,3400.0,62.3217,62.3429,62.3146,62.3288,3400.0
2015-04-27 09:30:00,88.22,88.22,88.16,88.18,16300.0,62.3288,62.3288,62.2864,62.3005,16300.0
2015-04-27 09:35:00,88.19,88.2,88.13,88.17,6400.0,62.3076,62.3146,62.2652,62.2934,6400.0
2015-04-27 09:40:00,88.17,88.17,88.13,88.13,7900.0,62.2934,62.2934,62.2652,62.2652,7900.0
2015-04-27 09:45:00,88.13,88.16,88.13,88.15,4300.0,62.2652,62.2864,62.2652,62.2793,4300.0
2015-04-27 09:50:00,88.14,88.14,88.12,88.13,1800.0,62.2722,62.2722,62.2581,62.2652,1800.0
2015-04-27 09:55:00,88.1,88.12,88.06,88.06,4300.0,62.244,62.2581,62.2157,62.2157,4300.0
2015-04-27 10:00:00,88.08,88.12,88.06,88.12,2100.0,62.2299,62.2581,62.2157,62.2581,2100.0
2015-04-27 10:05:00,88.09,88.12,88.09,88.12,1000.0,62.2369,62.2581,62.2369,62.2581,1000.0
2015-04-27 10:10:00,88.12,88.12,88.11,88.12,3700.0,62.2581,62.2581,62.2511,62.2581,3700.0
2015-04-27 10:15:00,88.06,88.13,88.06,88.1,2900.0,62.2157,62.2652,62.2157,62.244,2900.0
2015-04-27 10:20:00,88.07,88.12,88.07,88.11,900.0,62.2228,62.2581,62.2228,62.2511,900.0
2015-04-27 10:25:00,88.13,88.13,88.1,88.12,800.0,62.2652,62.2652,62.244,62.2581,800.0
2015-04-27 10:30:00,88.11,88.11,88.09,88.09,4600.0,62.2511,62.2511,62.2369,62.2369,4600.0
2015-04-27 10:35:00,88.09,88.1,88.09,88.09,1200.0,62.2369,62.244,62.2369,62.2369,1200.0
2015-04-27 10:40:00,88.08,88.08,88.06,88.06,700.0,62.2299,62.2299,62.2157,62.2157,700.0
2015-04-27 10:45:00,88.06,88.07,88.05,88.06,2300.0,62.2157,62.2228,62.2087,62.2157,2300.0
2015-04-27 10:50:00,88.06,88.07,88.05,88.06,1900.0,62.2157,62.2228,62.2087,62.2157,1900.0
2015-04-27 10:55:00,88.05,88.06,88.05,88.06,1600.0,62.2087,62.2157,62.2087,62.2157,1600.0
2015-04-27 11:00:00,88.08,88.09,88.07,88.08,1900.0,62.2299,62.2369,62.2228,62.2299,1900.0
2015-04-27 11:05:00,88.09,88.09,88.08,88.08,1300.0,62.2369,62.2369,62.2299,62.2299,1300.0
2015-04-27 11:10:00,88.12,88.14,88.08,88.14,2600.0,62.2581,62.2722,62.2299,62.2722,2600.0
2015-04-27 11:15:00,88.1,88.14,88.1,88.13,1100.0,62.244,62.2722,62.244,62.2652,1100.0
2015-04-27 11:20:00,88.13,88.14,88.08,88.08,2300.0,62.2652,62.2722,62.2299,62.2299,2300.0
2015-04-27 11:25:00,88.12,88.13,88.11,88.11,2200.0,62.2581,62.2652,62.2511,62.2511,2200.0
2015-04-27 11:30:00,88.12,88.13,88.1,88.12,4200.0,62.2581,62.2652,62.244,62.2581,4200.0
2015-04-27 11:35:00,88.12,88.14,88.12,88.12,1200.0,62.2581,62.2722,62.2581,62.2581,1200.0
2015-04-27 11:40:00,88.12,88.14,88.09,88.14,600.0,62.2581,62.2722,62.2369,62.2722,600.0
2015-04-27 11:45:00,88.12,88.17,88.12,88.15,22200.0,62.2581,62.2934,62.2581,62.2793,22200.0
2015-04-27 11:50:00,88.14,88.16,88.12,88.12,2600.0,62.2722,62.2864,62.2581,62.2581,2600.0
2015-04-27 11:55:00,88.15,88.17,88.14,88.17,3100.0,62.2793,62.2934,62.2722,62.2934,3100.0
2015-04-27 12:00:00,88.17,88.17,88.16,88.17,2600.0,62.2934,62.2934,62.2864,62.2934,2600.0
2015-04-27 12:05:00,88.14,88.15,88.14,88.14,500.0,62.2722,62.2793,62.2722,62.2722,500.0
2015-04-27 12:10:00,88.16,88.17,88.13,88.13,2200.0,62.2864,62.2934,62.2652,62.2652,2200.0
2015-04-27 12:15:00,88.15,88.15,88.14,88.14,700.0,62.2793,62.2793,62.2722,62.2722,700.0
2015-04-27 12:20:00,88.14,88.15,88.12,88.14,2700.0,62.2722,62.2793,62.2581,62.2722,2700.0
2015-04-27 12:25:00,88.14,88.16,88.12,88.15,1100.0,62.2722,62.2864,62.2581,62.2793,1100.0
2015-04-27 12:30:00,88.17,88.17,88.12,88.15,1100.0,62.2934,62.2934,62.2581,62.2793,1100.0
2015-04-27 12:35:00,88.15,88.15,88.14,88.15,1400.0,62.2793,62.2793,62.2722,62.2793,1400.0
2015-04-27 12:40:00,88.15,88.16,88.14,88.15,1100.0,62.2793,62.2864,62.2722,62.2793,1100.0
2015-04-27 12:45:00,88.15,88.17,88.12,88.14,6300.0,62.2793,62.2934,62.2581,62.2722,6300.0
2015-04-27 12:50:00,88.14,88.15,88.13,88.15,95300.0,62.2722,62.2793,62.2652,62.2793,95300.0
2015-04-27 12:55:00,88.17,88.19,88.14,88.17,11700.0,62.2934,62.3076,62.2722,62.2934,11700.0
2015-04-27 13:00:00,88.17,88.17,88.16,88.17,1000.0,62.2934,62.2934,62.2864,62.2934,1000.0
2015-04-27 13:05:00,88.19,88.19,88.14,88.14,1000.0,62.3076,62.3076,62.2722,62.2722,1000.0
2015-04-27 13:10:00,88.21,88.23,88.2,88.21,4300.0,62.3217,62.3358,62.3146,62.3217,4300.0
2015-04-27 13:15:00,88.16,88.18,88.16,88.18,500.0,62.2864,62.3005,62.2864,62.3005,500.0
2015-04-27 13:20:00,88.21,88.21,88.16,88.19,2400.0,62.3217,62.3217,62.2864,62.3076,2400.0
2015-04-27 13:25:00,88.19,88.19,88.14,88.19,3200.0,62.3076,62.3076,62.2722,62.3076,3200.0
2015-04-27 13:30:00,88.17,88.19,88.14,88.17,2400.0,62.2934,62.3076,62.2722,62.2934,2400.0
2015-04-27 13:35:00,88.18,88.21,88.18,88.2,700.0,62.3005,62.3217,62.3005,62.3146,700.0
2015-04-27 13:40:00,88.2,88.2,88.17,88.2,600.0,62.3146,62.3146,62.2934,62.3146,600.0
2015-04-27 13:45:00,88.2,88.2,88.19,88.19,600.0,62.3146,62.3146,62.3076,62.3076,600.0
2015-04-27 13:50:00,88.23,88.23,88.2,88.2,4200.0,62.3358,62.3358,62.3146,62.3146,4200.0
2015-04-27 13:55:00,88.22,88.24,88.21,88.23,9700.0,62.3288,62.3429,62.3217,62.3358,9700.0
2015-04-27 14:00:00,88.23,88.24,88.22,88.23,2900.0,62.3358,62.3429,62.3288,62.3358,2900.0
2015-04-27 14:05:00,88.22,88.25,88.22,88.24,4300.0,62.3288,62.35,62.3288,62.3429,4300.0
2015-04-27 14:10:00,88.23,88.24,88.22,88.22,3900.0,62.3358,62.3429,62.3288,62.3288,3900.0
2015-04-27 14:15:00,88.23,88.23,88.21,88.22,6600.0,62.3358,62.3358,62.3217,62.3288,6600.0
2015-04-27 14:20:00,88.21,88.22,88.2,88.21,2200.0,62.3217,62.3288,62.3146,62.3217,2200.0
2015-04-27 14:25:00,88.21,88.21,88.21,88.21,2300.0,62.3217,62.3217,62.3217,62.3217,2300.0
2015-04-27 14:30:00,88.21,88.22,88.2,88.21,1300.0,62.3217,62.3288,62.3146,62.3217,1300.0
2015-04-27 14:35:00,88.22,88.22,88.2,88.2,2200.0,62.3288,62.3288,62.3146,62.3146,2200.0
2015-04-27 14:40:00,88.21,88.22,88.2,88.21,3300.0,62.3217,62.3288,62.3146,62.3217,3300.0
2015-04-27 14:45:00,88.21,88.21,88.2,88.2,1900.0,62.3217,62.3217,62.3146,62.3146,1900.0
2015-04-27 14:50:00,88.2,88.21,88.17,88.17,1700.0,62.3146,62.3217,62.2934,62.2934,1700.0
2015-04-27 14:55:00,88.16,88.17,88.14,88.14,3200.0,62.2864,62.2934,62.2722,62.2722,3200.0
2015-04-27 15:00:00,88.16,88.17,88.13,88.13,2300.0,62.2864,62.2934,62.2652,62.2652,2300.0
2015-04-27 15:05:00,88.13,88.14,88.11,88.13,1200.0,62.2652,62.2722,62.2511,62.2652,1200.0
2015-04-27 15:10:00,88.11,88.15,88.11,88.11,3600.0,62.2511,62.2793,62.2511,62.2511,3600.0
2015-04-27 15:15:00,88.18,88.18,88.09,88.09,8000.0,62.3005,62.3005,62.2369,62.2369,8000.0
2015-04-27 15:20:00,88.09,88.16,88.09,88.14,7600.0,62.2369,62.2864,62.2369,62.2722,7600.0
2015-04-27 15:25:00,88.11,88.15,88.1,88.1,3200.0,62.2511,62.2793,62.244,62.244,3200.0
2015-04-27 15:30:00,88.13,88.14,88.1,88.11,4300.0,62.2652,62.2722,62.244,62.2511,4300.0
2015-04-27 15:35:00,88.11,88.14,88.11,88.13,2600.0,62.2511,62.2722,62.2511,62.2652,2600.0
2015-04-27 15:40:00,88.11,88.13,88.11,88.11,10700.0,62.2511,62.2652,62.2511,62.2511,10700.0
2015-04-27 15:45:00,88.11,88.15,88.11,88.13,30800.0,62.2511,62.2793,62.2511,62.2652,30800.0
2015-04-27 15:50:00,88.14,88.16,88.11,88.14,19500.0,62.2722,62.2864,62.2511,62.2722,19500.0
2015-04-27 15:55:00,88.13,88.16,88.11,88.11,29100.0,62.2652,62.2864,62.2511,62.2511,29100.0
2015-04-28 09:30:00,87.83,87.97,87.75,87.94,23100.0,62.0532,62.1521,61.9967,62.1309,23100.0
2015-04-28 09:35:00,87.96,87.98,87.9,87.94,17500.0,62.1451,62.1592,62.1027,62.1309,17500.0
2015-04-28 09:40:00,87.95,87.95,87.92,87.94,14000.0,62.138,62.138,62.1168,62.1309,14000.0
2015-04-28 09:45:00,87.96,87.98,87.93,87.94,10900.0,62.1451,62.1592,62.1239,62.1309,10900.0
2015-04-28 09:50:00,87.94,87.98,87.92,87.93,3100.0,62.1309,62.1592,62.1168,62.1239,3100.0
2015-04-28 09:55:00,87.95,87.98,87.9,87.9,800.0,62.138,62.1592,62.1027,62.1027,800.0
2015-04-28 10:00:00,87.91,88.01,87.91,88.01,7800.0,62.1097,62.1804,62.1097,62.1804,7800.0
2015-04-28 10:05:00,88.02,88.02,87.93,87.98,3300.0,62.1875,62.1875,62.1239,62.1592,3300.0
2015-04-28 10:10:00,87.95,88.04,87.95,87.98,13800.0,62.138,62.2016,62.138,62.1592,13800.0
2015-04-28 10:15:00,88.04,88.04,87.95,88.04,8300.0,62.2016,62.2016,62.138,62.2016,8300.0
2015-04-28 10:20:00,88.0,88.05,87.95,88.01,5300.0,62.1733,62.2087,62.138,62.1804,5300.0
2015-04-28 10:25:00,87.98,88.0,87.93,88.0,3300.0,62.1592,62.1733,62.1239,62.1733,3300.0
2015-04-28 10:30:00,87.96,87.98,87.92,87.98,1700.0,62.1451,62.1592,62.1168,62.1592,1700.0
2015-04-28 10:35:00,87.95,87.96,87.93,87.95,500.0,62.138,62.1451,62.1239,62.138,500.0
2015-04-28 10:40:00,87.95,87.95,87.88,87.89,2200.0,62.138,62.138,62.0886,62.0956,2200.0
2015-04-28 10:45:00,87.88,87.89,87.87,87.89,4900.0,62.0886,62.0956,62.0815,62.0956,4900.0
2015-04-28 10:50:00,87.89,87.9,87.87,87.89,3600.0,62.0956,62.1027,62.0815,62.0956,3600.0
2015-04-28 10:55:00,87.86,87.9,87.86,87.87,300.0,62.0744,62.1027,62.0744,62.0815,300.0
2015-04-28 11:00:00,87.9,87.9,87.87,87.88,6100.0,62.1027,62.1027,62.0815,62.0886,6100.0
2015-04-28 11:05:00,87.87,87.89,87.86,87.86,2100.0,62.0815,62.0956,62.0744,62.0744,2100.0
2015-04-28 11:10:00,87.86,87.9,87.86,87.89,6100.0,62.0744,62.1027,62.0744,62.0956,6100.0
2015-04-28 11:15:00,87.89,87.89,87.89,87.89,0.0,62.0956,62.0956,62.0956,62.0956,0.0
2015-04-28 11:20:00,87.89,87.9,87.85,87.88,4800.0,62.0956,62.1027,62.0674,62.0886,4800.0
2015-04-28 11:25:00,87.88,87.88,87.88,87.88,0.0,62.0886,62.0886,62.0886,62.0886,0.0
2015-04-28 11:30:00,87.84,87.88,87.79,87.79,1900.0,62.0603,62.0886,62.025,62.025,1900.0
2015-04-28 11:35:00,87.87,87.88,87.83,87.83,3900.0,62.0815,62.0886,62.0532,62.0532,3900.0
2015-04-28 11:40:00,87.85,87.87,87.83,87.83,3500.0,62.0674,62.0815,62.0532,62.0532,3500.0
2015-04-28 11:45:00,87.84,87.88,87.83,87.85,1100.0,62.0603,62.0886,62.0532,62.0674,1100.0
2015-04-28 11:50:00,87.86,87.88,87.85,87.88,1200.0,62.0744,62.0886,62.0674,62.0886,1200.0
2015-04-28 11:55:00,87.83,87.88,87.83,87.88,2200.0,62.0532,62.0886,62.0532,62.0886,2200.0
2015-04-28 12:00:00,87.84,87.89,87.83,87.83,700.0,62.0603,62.0956,62.0532,62.0532,700.0
2015-04-28 12:05:00,87.87,87.95,87.86,87.92,33800.0,62.0815,62.138,62.0744,62.1168,33800.0
2015-04-28 12:10:00,87.92,87.94,87.9,87.94,2100.0,62.1168,62.1309,62.1027,62.1309,2100.0
2015-04-28 12:15:00,87.95,87.95,87.88,87.88,7300.0,62.138,62.138,62.0886,62.0886,7300.0
2015-04-28 12:20:00,87.92,87.93,87.84,87.9,11300.0,62.1168,62.1239,62.0603,62.1027,11300.0
2015-04-28 12:25:00,87.9,87.9,87.9,87.9,0.0,62.1027,62.1027,62.1027,62.1027,0.0
2015-04-28 12:30:00,87.9,87.9,87.9,87.9,0.0,62.1027,62.1027,62.1027,62.1027,0.0
2015-04-28 12:35:00,87.87,87.91,87.84,87.89,78500.0,62.0815,62.1097,62.0603,62.0956,78500.0
2015-04-28 12:40:00,87.89,87.92,87.89,87.9,62100.0,62.0956,62.1168,62.0956,62.1027,62100.0
2015-04-28 12:45:00,87.89,87.9,87.84,87.9,76500.0,62.0956,62.1027,62.0603,62.1027,76500.0
2015-04-28 12:50:00,87.89,87.9,87.85,87.89,18100.0,62.0956,62.1027,62.0674,62.0956,18100.0
2015-04-28 12:55:00,87.88,87.9,87.85,87.89,2600.0,62.0886,62.1027,62.0674,62.0956,2600.0
2015-04-28 13:00:00,87.9,87.99,87.84,87.92,24900.0,62.1027,62.1663,62.0603,62.1168,24900.0
2015-04-28 13:05:00,87.93,87.93,87.85,87.91,10700.0,62.1239,62.1239,62.0674,62.1097,10700.0
2015-04-28 13:10:00,87.91,87.93,87.91,87.91,7500.0,62.1097,62.1239,62.1097,62.1097,7500.0
2015-04-28 13:15:00,87.91,87.91,87.85,87.88,800.0,62.1097,62.1097,62.0674,62.0886,800.0
2015-04-28 13:20:00,87.87,87.91,87.83,87.9,2300.0,62.0815,62.1097,62.0532,62.1027,2300.0
2015-04-28 13:25:00,87.91,87.91,87.87,87.88,1000.0,62.1097,62.1097,62.0815,62.0886,1000.0
2015-04-28 13:30:00,87.89,87.89,87.87,87.89,1200.0,62.0956,62.0956,62.0815,62.0956,1200.0
2015-04-28 13:35:00,87.87,87.89,87.82,87.88,2400.0,62.0815,62.0956,62.0462,62.0886,2400.0
2015-04-28 13:40:00,87.85,87.89,87.84,87.86,600.0,62.0674,62.0956,62.0603,62.0744,600.0
2015-04-28 13:45:00,87.88,87.89,87.82,87.88,2400.0,62.0886,62.0956,62.0462,62.0886,2400.0
2015-04-28 13:50:00,87.88,87.9,87.82,87.87,5000.0,62.0886,62.1027,62.0462,62.0815,5000.0
2015-04-28 13:55:00,87.87,87.9,87.83,87.89,2500.0,62.0815,62.1027,62.0532,62.0956,2500.0
2015-04-28 14:00:00,87.89,87.89,87.86,87.89,1100.0,62.0956,62.0956,62.0744,62.0956,1100.0
2015-04-28 14:05:00,87.85,87.86,87.83,87.85,1700.0,62.0674,62.0744,62.0532,62.0674,1700.0
2015-04-28 14:10:00,87.85,87.87,87.84,87.84,1300.0,62.0674,62.0815,62.0603,62.0603,1300.0
2015-04-28 14:15:00,87.85,87.89,87.83,87.85,8400.0,62.0674,62.0956,62.0532,62.0674,8400.0
2015-04-28 14:20:00,87.87,87.87,87.83,87.87,1400.0,62.0815,62.0815,62.0532,62.0815,1400.0
2015-04-28 14:25:00,87.86,87.91,87.86,87.86,1100.0,62.0744,62.1097,62.0744,62.0744,1100.0
2015-04-28 14:30:00,87.85,87.92,87.85,87.91,5500.0,62.0674,62.1168,62.0674,62.1097,5500.0
2015-04-28 14:35:00,87.88,87.92,87.88,87.92,4700.0,62.0886,62.1168,62.0886,62.1168,4700.0
2015-04-28 14:40:00,87.91,87.91,87.89,87.89,5200.0,62.1097,62.1097,62.0956,62.0956,5200.0
2015-04-28 14:45:00,87.91,87.91,87.89,87.91,1500.0,62.1097,62.1097,62.0956,62.1097,1500.0
2015-04-28 14:50:00,87.85,87.88,87.85,87.85,2000.0,62.0674,62.0886,62.0674,62.0674,2000.0
2015-04-28 14:55:00,87.92,87.93,87.87,87.91,1000.0,62.1168,62.1239,62.0815,62.1097,1000.0
2015-04-28 15:00:00,87.92,87.92,87.89,87.89,300.0,62.1168,62.1168,62.0956,62.0956,300.0
2015-04-28 15:05:00,87.91,87.91,87.85,87.85,600.0,62.1097,62.1097,62.0674,62.0674,600.0
2015-04-28 15:10:00,87.87,87.91,87.87,87.91,1200.0,62.0815,62.1097,62.0815,62.1097,1200.0
2015-04-28 15:15:00,87.89,87.9,87.86,87.86,2400.0,62.0956,62.1027,62.0744,62.0744,2400.0
2015-04-28 15:20:00,87.86,87.9,87.86,87.9,2200.0,62.0744,62.1027,62.0744,62.1027,2200.0
2015-04-28 15:25:00,87.9,87.9,87.86,87.9,5200.0,62.1027,62.1027,62.0744,62.1027,5200.0
2015-04-28 15:30:00,87.9,87.9,87.87,87.89,1700.0,62.1027,62.1027,62.0815,62.0956,1700.0
2015-04-28 15:35:00,87.87,87.89,87.86,87.87,2500.0,62.0815,62.0956,62.0744,62.0815,2500.0
2015-04-28 15:40:00,87.87,87.88,87.87,87.88,1500.0,62.0815,62.0886,62.0815,62.0886,1500.0
2015-04-28 15:45:00,87.86,87.89,87.82,87.84,9800.0,62.0744,62.0956,62.0462,62.0603,9800.0
2015-04-28 15:50:00,87.86,87.88,87.84,87.88,5100.0,62.0744,62.0886,62.0603,62.0886,5100.0
2015-04-28 15:55:00,87.87,87.88,87.84,87.85,23600.0,62.0815,62.0886,62.0603,62.0674,23600.0
2015-04-29 09:30:00,87.44,87.59,87.4,87.49,16100.0,61.7777,61.8837,61.7494,61.813,16100.0
2015-04-29 09:35:00,87.5,87.52,87.5,87.52,3100.0,61.8201,61.8342,61.8201,61.8342,3100.0
2015-04-29 09:40:00,87.5,87.57,87.5,87.5,7100.0,61.8201,61.8695,61.8201,61.8201,7100.0
2015-04-29 09:45:00,87.5,87.57,87.46,87.48,3100.0,61.8201,61.8695,61.7918,61.8059,3100.0
2015-04-29 09:50:00,87.47,87.58,87.47,87.49,11900.0,61.7989,61.8766,61.7989,61.813,11900.0
2015-04-29 09:55:00,87.49,87.49,87.48,87.49,2500.0,61.813,61.813,61.8059,61.813,2500.0
2015-04-29 10:00:00,87.49,87.49,87.41,87.47,3500.0,61.813,61.813,61.7565,61.7989,3500.0
2015-04-29 10:05:00,87.47,87.48,87.45,87.46,24700.0,61.7989,61.8059,61.7848,61.7918,24700.0
2015-04-29 10:10:00,87.45,87.51,87.45,87.49,33100.0,61.7848,61.8271,61.7848,61.813,33100.0
2015-04-29 10:15:00,87.48,87.57,87.48,87.57,22800.0,61.8059,61.8695,61.8059,61.8695,22800.0
2015-04-29 10:20:00,87.55,87.55,87.52,87.53,5700.0,61.8554,61.8554,61.8342,61.8413,5700.0
2015-04-29 10:25:00,87.52,87.55,87.5,87.52,7400.0,61.8342,61.8554,61.8201,61.8342,7400.0
2015-04-29 10:30:00,87.54,87.54,87.51,87.51,1000.0,61.8483,61.8483,61.8271,61.8271,1000.0
2015-04-29 10:35:00,87.51,87.54,87.46,87.48,4900.0,61.8271,61.8483,61.7918,61.8059,4900.0
2015-04-29 10:40:00,87.49,87.5,87.45,87.45,700.0,61.813,61.8201,61.7848,61.7848,700.0
2015-04-29 10:45:00,87.45,87.45,87.41,87.45,1400.0,61.7848,61.7848,61.7565,61.7848,1400.0
2015-04-29 10:50:00,87.44,87.44,87.41,87.43,2900.0,61.7777,61.7777,61.7565,61.7706,2900.0
2015-04-29 10:55:00,87.47,87.47,87.42,87.45,1800.0,61.7989,61.7989,61.7636,61.7848,1800.0
2015-04-29 11:00:00,87.45,87.47,87.44,87.45,1000.0,61.7848,61.7989,61.7777,61.7848,1000.0
2015-04-29 11:05:00,87.45,87.45,87.42,87.42,900.0,61.7848,61.7848,61.7636,61.7636,900.0
2015-04-29 11:10:00,87.42,87.44,87.42,87.43,6600.0,61.7636,61.7777,61.7636,61.7706,6600.0
2015-04-29 11:15:00,87.43,87.44,87.42,87.43,3100.0,61.7706,61.7777,61.7636,61.7706,3100.0
2015-04-29 11:20:00,87.43,87.45,87.42,87.45,7300.0,61.7706,61.7848,61.7636,61.7848,7300.0
2015-04-29 11:25:00,87.47,87.48,87.43,87.44,18800.0,61.7989,61.8059,61.7706,61.7777,18800.0
2015-04-29 11:30:00,87.47,87.47,87.4,87.43,16600.0,61.7989,61.7989,61.7494,61.7706,16600.0
2015-04-29 11:35:00,87.42,87.44,87.42,87.44,400.0,61.7636,61.7777,61.7636,61.7777,400.0
2015-04-29 11:40:00,87.44,87.45,87.43,87.44,3200.0,61.7777,61.7848,61.7706,61.7777,3200.0
2015-04-29 11:45:00,87.44,87.45,87.42,87.42,3000.0,61.7777,61.7848,61.7636,61.7636,3000.0
2015-04-29 11:50:00,87.43,87.43,87.42,87.42,900.0,61.7706,61.7706,61.7636,61.7636,900.0
2015-04-29 11:55:00,87.42,87.43,87.42,87.43,2600.0,61.7636,61.7706,61.7636,61.7706,2600.0
2015-04-29 12:00:00,87.42,87.43,87.42,87.42,3100.0,61.7636,61.7706,61.7636,61.7636,3100.0
2015-04-29 12:05:00,87.42,87.43,87.42,87.42,2900.0,61.7636,61.7706,61.7636,61.7636,2900.0
2015-04-29 12:10:00,87.41,87.43,87.41,87.42,1600.0,61.7565,61.7706,61.7565,61.7636,1600.0
2015-04-29 12:15:00,87.42,87.43,87.32,87.4,5700.0,61.7636,61.7706,61.6929,61.7494,5700.0
2015-04-29 12:20:00,87.38,87.39,87.37,87.39,2100.0,61.7353,61.7424,61.7282,61.7424,2100.0
2015-04-29 12:25:00,87.38,87.42,87.38,87.39,2900.0,61.7353,61.7636,61.7353,61.7424,2900.0
2015-04-29 12:30:00,87.38,87.41,87.38,87.41,700.0,61.7353,61.7565,61.7353,61.7565,700.0
2015-04-29 12:35:00,87.39,87.4,87.39,87.39,900.0,61.7424,61.7494,61.7424,61.7424,900.0
2015-04-29 12:40:00,87.37,87.41,87.37,87.37,2100.0,61.7282,61.7565,61.7282,61.7282,2100.0
2015-04-29 12:45:00,87.38,87.39,87.37,87.38,2300.0,61.7353,61.7424,61.7282,61.7353,2300.0
2015-04-29 12:50:00,87.39,87.39,87.33,87.36,7300.0,61.7424,61.7424,61.7,61.7212,7300.0
2015-04-29 12:55:00,87.36,87.38,87.34,87.38,1400.0,61.7212,61.7353,61.707,61.7353,1400.0
2015-04-29 13:00:00,87.38,87.42,87.37,87.38,1800.0,61.7353,61.7636,61.7282,61.7353,1800.0
2015-04-29 13:05:00,87.4,87.4,87.37,87.37,700.0,61.7494,61.7494,61.7282,61.7282,700.0
2015-04-29 13:10:00,87.38,87.41,87.36,87.41,400.0,61.7353,61.7565,61.7212,61.7565,400.0
2015-04-29 13:15:00,87.42,87.47,87.42,87.47,3200.0,61.7636,61.7989,61.7636,61.7989,3200.0
2015-04-29 13:20:00,87.45,87.45,87.44,87.44,400.0,61.7848,61.7848,61.7777,61.7777,400.0
2015-04-29 13:25:00,87.41,87.44,87.38,87.39,1000.0,61.7565,61.7777,61.7353,61.7424,1000.0
2015-04-29 13:30:00,87.42,87.46,87.42,87.44,600.0,61.7636,61.7918,61.7636,61.7777,600.0
2015-04-29 13:35:00,87.43,87.51,87.43,87.46,900.0,61.7706,61.8271,61.7706,61.7918,900.0
2015-04-29 13:40:00,87.46,87.51,87.46,87.48,3500.0,61.7918,61.8271,61.7918,61.8059,3500.0
2015-04-29 13:45:00,87.49,87.51,87.46,87.48,4700.0,61.813,61.8271,61.7918,61.8059,4700.0
2015-04-29 13:50:00,87.48,87.5,87.47,87.5,1000.0,61.8059,61.8201,61.7989,61.8201,1000.0
2015-04-29 13:55:00,87.49,87.51,87.49,87.5,3000.0,61.813,61.8271,61.813,61.8201,3000.0
2015-04-29 14:00:00,87.48,87.5,87.38,87.5,4500.0,61.8059,61.8201,61.7353,61.8201,4500.0
2015-04-29 14:05:00,87.5,87.53,87.47,87.47,6100.0,61.8201,61.8413,61.7989,61.7989,6100.0
2015-04-29 14:10:00,87.46,87.5,87.45,87.47,4600.0,61.7918,61.8201,61.7848,61.7989,4600.0
2015-04-29 14:15:00,87.5,87.51,87.44,87.48,1600.0,61.8201,61.8271,61.7777,61.8059,1600.0
2015-04-29 14:20:00,87.48,87.55,87.42,87.54,3200.0,61.8059,61.8554,61.7636,61.8483,3200.0
2015-04-29 14:25:00,87.54,87.54,87.41,87.48,1600.0,61.8483,61.8483,61.7565,61.8059,1600.0
2015-04-29 14:30:00,87.48,87.58,87.42,87.52,7300.0,61.8059,61.8766,61.7636,61.8342,7300.0
2015-04-29 14:35:00,87.5,87.57,87.5,87.54,3400.0,61.8201,61.8695,61.8201,61.8483,3400.0
2015-04-29 14:40:00,87.56,87.59,87.55,87.59,600.0,61.8625,61.8837,61.8554,61.8837,600.0
2015-04-29 14:45:00,87.53,87.64,87.52,87.52,1100.0,61.8413,61.919,61.8342,61.8342,1100.0
2015-04-29 14:50:00,87.57,87.61,87.55,87.56,1900.0,61.8695,61.8978,61.8554,61.8625,1900.0
2015-04-29 14:55:00,87.55,87.58,87.52,87.54,3000.0,61.8554,61.8766,61.8342,61.8483,3000.0
2015-04-29 15:00:00,87.54,87.54,87.51,87.53,400.0,61.8483,61.8483,61.8271,61.8413,400.0
2015-04-29 15:05:00,87.56,87.56,87.51,87.54,1700.0,61.8625,61.8625,61.8271,61.8483,1700.0
2015-04-29 15:10:00,87.54,87.55,87.54,87.54,400.0,61.8483,61.8554,61.8483,61.8483,400.0
2015-04-29 15:15:00,87.53,87.54,87.52,87.54,3400.0,61.8413,61.8483,61.8342,61.8483,3400.0
2015-04-29 15:20:00,87.55,87.55,87.51,87.54,800.0,61.8554,61.8554,61.8271,61.8483,800.0
2015-04-29 15:25:00,87.54,87.55,87.52,87.52,2300.0,61.8483,61.8554,61.8342,61.8342,2300.0
2015-04-29 15:30:00,87.51,87.52,87.43,87.46,5100.0,61.8271,61.8342,61.7706,61.7918,5100.0
2015-04-29 15:35:00,87.48,87.48,87.42,87.47,5600.0,61.8059,61.8059,61.7636,61.7989,5600.0
2015-04-29 15:40:00,87.45,87.51,87.44,87.45,15200.0,61.7848,61.8271,61.7777,61.7848,15200.0
2015-04-29 15:45:00,87.45,87.47,87.44,87.46,4400.0,61.7848,61.7989,61.7777,61.7918,4400.0
2015-04-29 15:50:00,87.44,87.48,87.44,87.47,10900.0,61.7777,61.8059,61.7777,61.7989,10900.0
2015-04-29 15:55:00,87.45,87.48,87.4,87.4,3700.0,61.7848,61.8059,61.7494,61.7494,3700.0
2015-04-30 09:30:00,87.33,87.4,87.26,87.38,13200.0,61.7,61.7494,61.6505,61.7353,13200.0
2015-04-30 09:35:00,87.37,87.37,87.3,87.31,2100.0,61.7282,61.7282,61.6788,61.6858,2100.0
2015-04-30 09:40:00,87.33,87.33,87.3,87.3,500.0,61.7,61.7,61.6788,61.6788,500.0
2015-04-30 09:45:00,87.27,87.3,87.25,87.27,3900.0,61.6576,61.6788,61.6434,61.6576,3900.0
2015-04-30 09:50:00,87.25,87.27,87.16,87.16,1900.0,61.6434,61.6576,61.5799,61.5799,1900.0
2015-04-30 09:55:00,87.23,87.23,87.19,87.21,800.0,61.6293,61.6293,61.6011,61.6152,800.0
2015-04-30 10:00:00,87.21,87.3,87.21,87.29,30500.0,61.6152,61.6788,61.6152,61.6717,30500.0
2015-04-30 10:05:00,87.29,87.29,87.21,87.28,700.0,61.6717,61.6717,61.6152,61.6646,700.0
2015-04-30 10:10:00,87.25,87.29,87.2,87.27,1700.0,61.6434,61.6717,61.6081,61.6576,1700.0
2015-04-30 10:15:00,87.28,87.29,87.19,87.28,4200.0,61.6646,61.6717,61.6011,61.6646,4200.0
2015-04-30 10:20:00,87.29,87.29,87.2,87.27,2800.0,61.6717,61.6717,61.6081,61.6576,2800.0
2015-04-30 10:25:00,87.2,87.27,87.2,87.25,2300.0,61.6081,61.6576,61.6081,61.6434,2300.0
2015-04-30 10:30:00,87.24,87.27,87.24,87.25,15700.0,61.6364,61.6576,61.6364,61.6434,15700.0
2015-04-30 10:35:00,87.23,87.23,87.19,87.2,3800.0,61.6293,61.6293,61.6011,61.6081,3800.0
2015-04-30 10:40:00,87.19,87.21,87.19,87.2,1300.0,61.6011,61.6152,61.6011,61.6081,1300.0
2015-04-30 10:45:00,87.2,87.23,87.18,87.21,10000.0,61.6081,61.6293,61.594,61.6152,10000.0
2015-04-30 10:50:00,87.14,87.19,87.14,87.18,1500.0,61.5657,61.6011,61.5657,61.594,1500.0
2015-04-30 10:55:00,87.18,87.18,87.16,87.16,300.0,61.594,61.594,61.5799,61.5799,300.0
2015-04-30 11:00:00,87.18,87.19,87.15,87.18,18700.0,61.594,61.6011,61.5728,61.594,18700.0
2015-04-30 11:05:00,87.18,87.23,87.14,87.23,2100.0,61.594,61.6293,61.5657,61.6293,2100.0
2015-04-30 11:10:00,87.15,87.24,87.14,87.21,1700.0,61.5728,61.6364,61.5657,61.6152,1700.0
2015-04-30 11:15:00,87.24,87.26,87.18,87.18,1400.0,61.6364,61.6505,61.594,61.594,1400.0
2015-04-30 11:20:00,87.18,87.29,87.17,87.29,3200.0,61.594,61.6717,61.5869,61.6717,3200.0
2015-04-30 11:25:00,87.17,87.28,87.17,87.28,7100.0,61.5869,61.6646,61.5869,61.6646,7100.0
2015-04-30 11:30:00,87.29,87.29,87.25,87.26,400.0,61.6717,61.6717,61.6434,61.6505,400.0
2015-04-30 11:35:00,87.27,87.27,87.22,87.26,1200.0,61.6576,61.6576,61.6223,61.6505,1200.0
2015-04-30 11:40:00,87.24,87.24,87.19,87.21,1800.0,61.6364,61.6364,61.6011,61.6152,1800.0
2015-04-30 11:45:00,87.22,87.23,87.2,87.2,1500.0,61.6223,61.6293,61.6081,61.6081,1500.0
2015-04-30 11:50:00,87.23,87.23,87.21,87.22,400.0,61.6293,61.6293,61.6152,61.6223,400.0
2015-04-30 11:55:00,87.22,87.24,87.21,87.23,7200.0,61.6223,61.6364,61.6152,61.6293,7200.0
2015-04-30 12:00:00,87.23,87.24,87.19,87.2,1400.0,61.6293,61.6364,61.6011,61.6081,1400.0
2015-04-30 12:05:00,87.2,87.21,87.2,87.21,400.0,61.6081,61.6152,61.6081,61.6152,400.0
2015-04-30 12:10:00,87.22,87.25,87.19,87.25,1500.0,61.6223,61.6434,61.6011,61.6434,1500.0
2015-04-30 12:15:00,87.25,87.25,87.24,87.25,200.0,61.6434,61.6434,61.6364,61.6434,200.0
2015-04-30 12:20:00,87.22,87.24,87.19,87.23,2100.0,61.6223,61.6364,61.6011,61.6293,2100.0
2015-04-30 12:25:00,87.19,87.24,87.19,87.24,500.0,61.6011,61.6364,61.6011,61.6364,500.0
2015-04-30 12:30:00,87.26,87.26,87.25,87.26,300.0,61.6505,61.6505,61.6434,61.6505,300.0
2015-04-30 12:35:00,87.26,87.29,87.25,87.29,800.0,61.6505,61.6717,61.6434,61.6717,800.0
2015-04-30 12:40:00,87.27,87.29,87.24,87.24,1500.0,61.6576,61.6717,61.6364,61.6364,1500.0
2015-04-30 12:45:00,87.24,87.28,87.24,87.28,1500.0,61.6364,61.6646,61.6364,61.6646,1500.0
2015-04-30 12:50:00,87.28,87.29,87.28,87.28,300.0,61.6646,61.6717,61.6646,61.6646,300.0
2015-04-30 12:55:00,87.3,87.3,87.26,87.27,300.0,61.6788,61.6788,61.6505,61.6576,300.0
2015-04-30 13:00:00,87.3,87.3,87.3,87.3,600.0,61.6788,61.6788,61.6788,61.6788,600.0
2015-04-30 13:05:00,87.3,87.3,87.3,87.3,0.0,61.6788,61.6788,61.6788,61.6788,0.0
2015-04-30 13:10:00,87.27,87.27,87.24,87.24,1300.0,61.6576,61.6576,61.6364,61.6364,1300.0
2015-04-30 13:15:00,87.3,87.3,87.24,87.3,2100.0,61.6788,61.6788,61.6364,61.6788,2100.0
2015-04-30 13:20:00,87.31,87.31,87.25,87.28,1200.0,61.6858,61.6858,61.6434,61.6646,1200.0
2015-04-30 13:25:00,87.31,87.31,87.25,87.3,1600.0,61.6858,61.6858,61.6434,61.6788,1600.0
2015-04-30 13:30:00,87.3,87.32,87.29,87.32,1600.0,61.6788,61.6929,61.6717,61.6929,1600.0
2015-04-30 13:35:00,87.32,87.32,87.29,87.3,2300.0,61.6929,61.6929,61.6717,61.6788,2300.0
2015-04-30 13:40:00,87.3,87.35,87.29,87.35,7700.0,61.6788,61.7141,61.6717,61.7141,7700.0
2015-04-30 13:45:00,87.29,87.34,87.29,87.34,4200.0,61.6717,61.707,61.6717,61.707,4200.0
2015-04-30 13:50:00,87.34,87.34,87.29,87.34,800.0,61.707,61.707,61.6717,61.707,800.0
2015-04-30 13:55:00,87.3,87.31,87.3,87.31,300.0,61.6788,61.6858,61.6788,61.6858,300.0
2015-04-30 14:00:00,87.32,87.32,87.3,87.32,1200.0,61.6929,61.6929,61.6788,61.6929,1200.0
2015-04-30 14:05:00,87.32,87.34,87.29,87.29,3200.0,61.6929,61.707,61.6717,61.6717,3200.0
2015-04-30 14:10:00,87.31,87.33,87.29,87.3,1500.0,61.6858,61.7,61.6717,61.6788,1500.0
2015-04-30 14:15:00,87.31,87.33,87.29,87.33,1300.0,61.6858,61.7,61.6717,61.7,1300.0
2015-04-30 14:20:00,87.3,87.33,87.29,87.32,400.0,61.6788,61.7,61.6717,61.6929,400.0
2015-04-30 14:25:00,87.33,87.36,87.32,87.32,2500.0,61.7,61.7212,61.6929,61.6929,2500.0
2015-04-30 14:30:00,87.33,87.37,87.33,87.36,2100.0,61.7,61.7282,61.7,61.7212,2100.0
2015-04-30 14:35:00,87.34,87.35,87.33,87.33,1100.0,61.707,61.7141,61.7,61.7,1100.0
2015-04-30 14:40:00,87.34,87.34,87.32,87.33,4300.0,61.707,61.707,61.6929,61.7,4300.0
2015-04-30 14:45:00,87.36,87.36,87.33,87.33,2200.0,61.7212,61.7212,61.7,61.7,2200.0
2015-04-30 14:50:00,87.34,87.35,87.33,87.35,600.0,61.707,61.7141,61.7,61.7141,600.0
2015-04-30 14:55:00,87.34,87.4,87.34,87.4,700.0,61.707,61.7494,61.707,61.7494,700.0
2015-04-30 15:00:00,87.38,87.49,87.37,87.45,5700.0,61.7353,61.813,61.7282,61.7848,5700.0
2015-04-30 15:05:00,87.43,87.46,87.42,87.43,1200.0,61.7706,61.7918,61.7636,61.7706,1200.0
2015-04-30 15:10:00,87.44,87.49,87.43,87.43,10100.0,61.7777,61.813,61.7706,61.7706,10100.0
2015-04-30 15:15:00,87.47,87.51,87.45,87.47,3900.0,61.7989,61.8271,61.7848,61.7989,3900.0
2015-04-30 15:20:00,87.47,87.47,87.44,87.44,1300.0,61.7989,61.7989,61.7777,61.7777,1300.0
2015-04-30 15:25:00,87.44,87.45,87.4,87.41,600.0,61.7777,61.7848,61.7494,61.7565,600.0
2015-04-30 15:30:00,87.49,87.5,87.47,87.48,700.0,61.813,61.8201,61.7989,61.8059,700.0
2015-04-30 15:35:00,87.48,87.51,87.43,87.5,1700.0,61.8059,61.8271,61.7706,61.8201,1700.0
2015-04-30 15:40:00,87.48,87.5,87.47,87.48,700.0,61.8059,61.8201,61.7989,61.8059,700.0
2015-04-30 15:45:00,87.45,87.5,87.45,87.48,1200.0,61.7848,61.8201,61.7848,61.8059,1200.0
2015-04-30 15:50:00,87.47,87.5,87.45,87.46,8700.0,61.7989,61.8201,61.7848,61.7918,8700.0
2015-04-30 15:55:00,87.46,87.5,87.46,87.47,8700.0,61.7918,61.8201,61.7918,61.7989,8700.0
2015-05-01 09:30:00,87.13,87.16,87.08,87.15,7600.0,61.7187,61.74,61.6833,61.7329,7600.0
2015-05-01 09:35:00,87.14,87.18,87.09,87.09,2600.0,61.7258,61.7541,61.6904,61.6904,2600.0
2015-05-01 09:40:00,87.09,87.17,87.06,87.08,4000.0,61.6904,61.7471,61.6691,61.6833,4000.0
2015-05-01 09:45:00,87.06,87.11,87.05,87.06,1300.0,61.6691,61.7046,61.6621,61.6691,1300.0
2015-05-01 09:50:00,87.05,87.07,87.0,87.0,4800.0,61.6621,61.6762,61.6266,61.6266,4800.0
2015-05-01 09:55:00,87.0,87.02,87.0,87.01,3400.0,61.6266,61.6408,61.6266,61.6337,3400.0
2015-05-01 10:00:00,87.01,87.02,86.99,87.0,10400.0,61.6337,61.6408,61.6196,61.6266,10400.0
2015-05-01 10:05:00,86.96,86.98,86.95,86.96,1400.0,61.5983,61.6125,61.5912,61.5983,1400.0
2015-05-01 10:10:00,86.96,86.98,86.91,86.94,8200.0,61.5983,61.6125,61.5629,61.5841,8200.0
2015-05-01 10:15:00,86.97,86.97,86.9,86.93,4500.0,61.6054,61.6054,61.5558,61.5771,4500.0
2015-05-01 10:20:00,86.93,86.94,86.9,86.91,5600.0,61.5771,61.5841,61.5558,61.5629,5600.0
2015-05-01 10:25:00,86.92,86.98,86.9,86.9,1000.0,61.57,61.6125,61.5558,61.5558,1000.0
2015-05-01 10:30:00,86.91,86.93,86.91,86.93,1000.0,61.5629,61.5771,61.5629,61.5771,1000.0
2015-05-01 10:35:00,86.91,86.93,86.91,86.92,1700.0,61.5629,61.5771,61.5629,61.57,1700.0
2015-05-01 10:40:00,86.92,86.92,86.9,86.91,5400.0,61.57,61.57,61.5558,61.5629,5400.0
2015-05-01 10:45:00,86.9,86.91,86.89,86.89,1600.0,61.5558,61.5629,61.5487,61.5487,1600.0
2015-05-01 10:50:00,86.89,86.95,86.89,86.94,3800.0,61.5487,61.5912,61.5487,61.5841,3800.0
2015-05-01 10:55:00,86.92,86.93,86.9,86.93,800.0,61.57,61.5771,61.5558,61.5771,800.0
2015-05-01 11:00:00,86.92,86.95,86.91,86.95,1100.0,61.57,61.5912,61.5629,61.5912,1100.0
2015-05-01 11:05:00,86.98,86.98,86.96,86.96,900.0,61.6125,61.6125,61.5983,61.5983,900.0
2015-05-01 11:10:00,86.93,86.96,86.9,86.93,2000.0,61.5771,61.5983,61.5558,61.5771,2000.0
2015-05-01 11:15:00,86.9,86.93,86.9,86.9,4700.0,61.5558,61.5771,61.5558,61.5558,4700.0
2015-05-01 11:20:00,86.9,86.91,86.9,86.91,1300.0,61.5558,61.5629,61.5558,61.5629,1300.0
2015-05-01 11:25:00,86.9,86.91,86.9,86.9,1800.0,61.5558,61.5629,61.5558,61.5558,1800.0
2015-05-01 11:30:00,86.89,86.9,86.87,86.89,900.0,61.5487,61.5558,61.5346,61.5487,900.0
2015-05-01 11:35:00,86.91,86.91,86.85,86.85,5100.0,61.5629,61.5629,61.5204,61.5204,5100.0
2015-05-01 11:40:00,86.85,86.86,86.85,86.86,500.0,61.5204,61.5275,61.5204,61.5275,500.0
2015-05-01 11:45:00,86.91,86.92,86.88,86.88,1400.0,61.5629,61.57,61.5416,61.5416,1400.0
2015-05-01 11:50:00,86.88,86.98,86.87,86.97,3200.0,61.5416,61.6125,61.5346,61.6054,3200.0
2015-05-01 11:55:00,86.96,87.02,86.93,86.98,4000.0,61.5983,61.6408,61.5771,61.6125,4000.0
2015-05-01 12:00:00,86.96,86.98,86.92,86.92,1000.0,61.5983,61.6125,61.57,61.57,1000.0
2015-05-01 12:05:00,86.92,86.92,86.92,86.92,0.0,61.57,61.57,61.57,61.57,0.0
2015-05-01 12:10:00,86.93,86.96,86.92,86.96,3100.0,61.5771,61.5983,61.57,61.5983,3100.0
2015-05-01 12:15:00,86.94,86.95,86.93,86.95,300.0,61.5841,61.5912,61.5771,61.5912,300.0
2015-05-01 12:20:00,86.93,86.94,86.93,86.94,2000.0,61.5771,61.5841,61.5771,61.5841,2000.0
2015-05-01 12:25:00,86.92,86.96,86.92,86.96,1900.0,61.57,61.5983,61.57,61.5983,1900.0
2015-05-01 12:30:00,86.91,86.95,86.9,86.9,2100.0,61.5629,61.5912,61.5558,61.5558,2100.0
2015-05-01 12:35:00,86.93,86.94,86.9,86.92,1200.0,61.5771,61.5841,61.5558,61.57,1200.0
2015-05-01 12:40:00,86.91,86.92,86.9,86.91,1000.0,61.5629,61.57,61.5558,61.5629,1000.0
2015-05-01 12:45:00,86.91,86.91,86.9,86.9,1100.0,61.5629,61.5629,61.5558,61.5558,1100.0
2015-05-01 12:50:00,86.89,86.91,86.89,86.91,300.0,61.5487,61.5629,61.5487,61.5629,300.0
2015-05-01 12:55:00,86.9,86.9,86.86,86.86,13000.0,61.5558,61.5558,61.5275,61.5275,13000.0
2015-05-01 13:00:00,86.86,86.9,86.85,86.89,1200.0,61.5275,61.5558,61.5204,61.5487,1200.0
2015-05-01 13:05:00,86.9,86.9,86.89,86.9,600.0,61.5558,61.5558,61.5487,61.5558,600.0
2015-05-01 13:10:00,86.91,86.91,86.9,86.91,500.0,61.5629,61.5629,61.5558,61.5629,500.0
2015-05-01 13:15:00,86.91,86.91,86.89,86.89,200.0,61.5629,61.5629,61.5487,61.5487,200.0
2015-05-01 13:20:00,86.87,86.88,86.87,86.87,100.0,61.5346,61.5416,61.5346,61.5346,100.0
2015-05-01 13:25:00,86.91,86.91,86.89,86.89,3100.0,61.5629,61.5629,61.5487,61.5487,3100.0
2015-05-01 13:30:00,86.9,86.91,86.89,86.9,5100.0,61.5558,61.5629,61.5487,61.5558,5100.0
2015-05-01 13:35:00,86.9,86.9,86.9,86.9,0.0,61.5558,61.5558,61.5558,61.5558,0.0
2015-05-01 13:40:00,86.9,86.95,86.9,86.91,3900.0,61.5558,61.5912,61.5558,61.5629,3900.0
2015-05-01 13:45:00,86.9,86.98,86.9,86.95,5100.0,61.5558,61.6125,61.5558,61.5912,5100.0
2015-05-01 13:50:00,86.98,86.98,86.92,86.92,400.0,61.6125,61.6125,61.57,61.57,400.0
2015-05-01 13:55:00,86.96,87.0,86.94,86.99,12300.0,61.5983,61.6266,61.5841,61.6196,12300.0
2015-05-01 14:00:00,86.99,86.99,86.95,86.98,1000.0,61.6196,61.6196,61.5912,61.6125,1000.0
2015-05-01 14:05:00,86.95,86.99,86.95,86.96,1200.0,61.5912,61.6196,61.5912,61.5983,1200.0
2015-05-01 14:10:00,86.97,86.99,86.96,86.98,1300.0,61.6054,61.6196,61.5983,61.6125,1300.0
2015-05-01 14:15:00,86.96,86.96,86.94,86.95,1900.0,61.5983,61.5983,61.5841,61.5912,1900.0
2015-05-01 14:20:00,86.95,86.96,86.95,86.96,2400.0,61.5912,61.5983,61.5912,61.5983,2400.0
2015-05-01 14:25:00,86.96,86.98,86.95,86.98,1300.0,61.5983,61.6125,61.5912,61.6125,1300.0
2015-05-01 14:30:00,86.98,86.99,86.97,86.98,1300.0,61.6125,61.6196,61.6054,61.6125,1300.0
2015-05-01 14:35:00,86.96,86.97,86.92,86.92,3600.0,61.5983,61.6054,61.57,61.57,3600.0
2015-05-01 14:40:00,86.92,86.92,86.89,86.89,3600.0,61.57,61.57,61.5487,61.5487,3600.0
2015-05-01 14:45:00,86.9,86.94,86.89,86.89,3600.0,61.5558,61.5841,61.5487,61.5487,3600.0
2015-05-01 14:50:00,86.88,86.88,86.81,86.83,102700.0,61.5416,61.5416,61.4921,61.5062,102700.0
2015-05-01 14:55:00,86.83,86.88,86.83,86.84,8800.0,61.5062,61.5416,61.5062,61.5133,8800.0
2015-05-01 15:00:00,86.84,86.89,86.84,86.84,15700.0,61.5133,61.5487,61.5133,61.5133,15700.0
2015-05-01 15:05:00,86.84,86.9,86.84,86.85,14100.0,61.5133,61.5558,61.5133,61.5204,14100.0
2015-05-01 15:10:00,86.85,86.92,86.85,86.87,12600.0,61.5204,61.57,61.5204,61.5346,12600.0
2015-05-01 15:15:00,86.87,86.92,86.86,86.86,13900.0,61.5346,61.57,61.5275,61.5275,13900.0
2015-05-01 15:20:00,86.86,86.92,86.83,86.83,14200.0,61.5275,61.57,61.5062,61.5062,14200.0
2015-05-01 15:25:00,86.84,86.91,86.83,86.83,14100.0,61.5133,61.5629,61.5062,61.5062,14100.0
2015-05-01 15:30:00,86.83,86.83,86.81,86.81,13000.0,61.5062,61.5062,61.4921,61.4921,13000.0
2015-05-01 15:35:00,86.81,86.87,86.8,86.81,16100.0,61.4921,61.5346,61.485,61.4921,16100.0
2015-05-01 15:40:00,86.8,86.83,86.8,86.81,25000.0,61.485,61.5062,61.485,61.4921,25000.0
2015-05-01 15:45:00,86.8,86.84,86.8,86.83,800.0,61.485,61.5133,61.485,61.5062,800.0
2015-05-01 15:50:00,86.86,86.87,86.85,86.87,1800.0,61.5275,61.5346,61.5204,61.5346,1800.0
2015-05-01 15:55:00,86.89,86.91,86.88,86.89,1500.0,61.5487,61.5629,61.5416,61.5487,1500.0
2015-05-04 09:30:00,86.94,86.95,86.93,86.94,8600.0,61.5841,61.5912,61.5771,61.5841,8600.0
2015-05-04 09:35:00,86.9,86.94,86.87,86.88,400.0,61.5558,61.5841,61.5346,61.5416,400.0
2015-05-04 09:40:00,86.88,86.88,86.88,86.88,0.0,61.5416,61.5416,61.5416,61.5416,0.0
2015-05-04 09:45:00,86.94,86.95,86.86,86.87,1400.0,61.5841,61.5912,61.5275,61.5346,1400.0
2015-05-04 09:50:00,86.9,86.94,86.86,86.94,700.0,61.5558,61.5841,61.5275,61.5841,700.0
2015-05-04 09:55:00,86.94,86.94,86.93,86.94,100.0,61.5841,61.5841,61.5771,61.5841,100.0
2015-05-04 10:00:00,86.92,86.93,86.9,86.92,500.0,61.57,61.5771,61.5558,61.57,500.0
2015-05-04 10:05:00,86.92,86.93,86.91,86.91,1100.0,61.57,61.5771,61.5629,61.5629,1100.0
2015-05-04 10:10:00,86.93,86.94,86.92,86.94,600.0,61.5771,61.5841,61.57,61.5841,600.0
2015-05-04 10:15:00,86.93,86.96,86.93,86.96,4100.0,61.5771,61.5983,61.5771,61.5983,4100.0
2015-05-04 10:20:00,86.99,86.99,86.99,86.99,100.0,61.6196,61.6196,61.6196,61.6196,100.0
2015-05-04 10:25:00,86.94,86.99,86.94,86.98,1300.0,61.5841,61.6196,61.5841,61.6125,1300.0
2015-05-04 10:30:00,86.94,86.97,86.93,86.95,1600.0,61.5841,61.6054,61.5771,61.5912,1600.0
2015-05-04 10:35:00,86.9,86.98,86.9,86.96,11800.0,61.5558,61.6125,61.5558,61.5983,11800.0
2015-05-04 10:40:00,86.93,86.95,86.92,86.92,1400.0,61.5771,61.5912,61.57,61.57,1400.0
2015-05-04 10:45:00,86.95,86.95,86.93,86.95,4200.0,61.5912,61.5912,61.5771,61.5912,4200.0
2015-05-04 10:50:00,86.93,86.97,86.93,86.94,4200.0,61.5771,61.6054,61.5771,61.5841,4200.0
2015-05-04 10:55:00,86.92,86.93,86.92,86.92,1100.0,61.57,61.5771,61.57,61.57,1100.0
2015-05-04 11:00:00,86.92,86.95,86.9,86.9,1100.0,61.57,61.5912,61.5558,61.5558,1100.0
2015-05-04 11:05:00,86.94,86.94,86.9,86.9,800.0,61.5841,61.5841,61.5558,61.5558,800.0
2015-05-04 11:10:00,86.91,86.92,86.86,86.87,3600.0,61.5629,61.57,61.5275,61.5346,3600.0
2015-05-04 11:15:00,86.89,86.89,86.82,86.86,3500.0,61.5487,61.5487,61.4991,61.5275,3500.0
2015-05-04 11:20:00,86.85,86.86,86.83,86.83,16900.0,61.5204,61.5275,61.5062,61.5062,16900.0
2015-05-04 11:25:00,86.8,86.82,86.79,86.81,1200.0,61.485,61.4991,61.4779,61.4921,1200.0
2015-05-04 11:30:00,86.81,86.81,86.79,86.79,900.0,61.4921,61.4921,61.4779,61.4779,900.0
2015-05-04 11:35:00,86.81,86.83,86.77,86.77,1200.0,61.4921,61.5062,61.4637,61.4637,1200.0
2015-05-04 11:40:00,86.8,86.83,86.77,86.8,3200.0,61.485,61.5062,61.4637,61.485,3200.0
2015-05-04 11:45:00,86.82,86.83,86.8,86.8,600.0,61.4991,61.5062,61.485,61.485,600.0
2015-05-04 11:50:00,86.81,86.81,86.77,86.77,2200.0,61.4921,61.4921,61.4637,61.4637,2200.0
2015-05-04 11:55:00,86.77,86.8,86.75,86.75,15000.0,61.4637,61.485,61.4496,61.4496,15000.0
2015-05-04 12:00:00,86.76,86.77,86.74,86.74,8000.0,61.4566,61.4637,61.4425,61.4425,8000.0
2015-05-04 12:05:00,86.79,86.79,86.73,86.75,5600.0,61.4779,61.4779,61.4354,61.4496,5600.0
2015-05-04 12:10:00,86.77,86.79,86.76,86.79,3000.0,61.4637,61.4779,61.4566,61.4779,3000.0
2015-05-04 12:15:00,86.76,86.8,86.75,86.79,1500.0,61.4566,61.485,61.4496,61.4779,1500.0
2015-05-04 12:20:00,86.79,86.8,86.74,86.8,4100.0,61.4779,61.485,61.4425,61.485,4100.0
2015-05-04 12:25:00,86.82,86.85,86.8,86.8,2300.0,61.4991,61.5204,61.485,61.485,2300.0
2015-05-04 12:30:00,86.82,86.82,86.81,86.82,100.0,61.4991,61.4991,61.4921,61.4991,100.0
2015-05-04 12:35:00,86.82,86.86,86.77,86.86,1100.0,61.4991,61.5275,61.4637,61.5275,1100.0
2015-05-04 12:40:00,86.8,86.86,86.8,86.84,800.0,61.485,61.5275,61.485,61.5133,800.0
2015-05-04 12:45:00,86.82,86.84,86.81,86.84,500.0,61.4991,61.5133,61.4921,61.5133,500.0
2015-05-04 12:50:00,86.85,86.85,86.83,86.84,300.0,61.5204,61.5204,61.5062,61.5133,300.0
2015-05-04 12:55:00,86.83,86.85,86.82,86.83,1700.0,61.5062,61.5204,61.4991,61.5062,1700.0
2015-05-04 13:00:00,86.84,86.85,86.84,86.84,5600.0,61.5133,61.5204,61.5133,61.5133,5600.0
2015-05-04 13:05:00,86.83,86.85,86.83,86.85,6400.0,61.5062,61.5204,61.5062,61.5204,6400.0
2015-05-04 13:10:00,86.85,86.85,86.83,86.85,1800.0,61.5204,61.5204,61.5062,61.5204,1800.0
2015-05-04 13:15:00,86.85,86.86,86.84,86.84,1800.0,61.5204,61.5275,61.5133,61.5133,1800.0
2015-05-04 13:20:00,86.86,86.86,86.85,86.86,1700.0,61.5275,61.5275,61.5204,61.5275,1700.0
2015-05-04 13:25:00,86.86,86.87,86.85,86.85,1400.0,61.5275,61.5346,61.5204,61.5204,1400.0
2015-05-04 13:30:00,86.86,86.89,86.82,86.85,52100.0,61.5275,61.5487,61.4991,61.5204,52100.0
2015-05-04 13:35:00,86.83,86.85,86.82,86.82,1500.0,61.5062,61.5204,61.4991,61.4991,1500.0
2015-05-04 13:40:00,86.82,86.83,86.82,86.82,1000.0,61.4991,61.5062,61.4991,61.4991,1000.0
2015-05-04 13:45:00,86.83,86.85,86.81,86.83,3600.0,61.5062,61.5204,61.4921,61.5062,3600.0
2015-05-04 13:50:00,86.83,86.84,86.81,86.81,900.0,61.5062,61.5133,61.4921,61.4921,900.0
2015-05-04 13:55:00,86.84,86.84,86.82,86.83,5300.0,61.5133,61.5133,61.4991,61.5062,5300.0
2015-05-04 14:00:00,86.81,86.86,86.81,86.86,1800.0,61.4921,61.5275,61.4921,61.5275,1800.0
2015-05-04 14:05:00,86.84,86.86,86.81,86.84,17000.0,61.5133,61.5275,61.4921,61.5133,17000.0
2015-05-04 14:10:00,86.83,86.84,86.81,86.81,1400.0,61.5062,61.5133,61.4921,61.4921,1400.0
2015-05-04 14:15:00,86.82,86.84,86.81,86.84,5400.0,61.4991,61.5133,61.4921,61.5133,5400.0
2015-05-04 14:20:00,86.82,86.85,86.82,86.84,11900.0,61.4991,61.5204,61.4991,61.5133,11900.0
2015-05-04 14:25:00,86.83,86.84,86.81,86.84,13400.0,61.5062,61.5133,61.4921,61.5133,13400.0
2015-05-04 14:30:00,86.81,86.81,86.81,86.81,600.0,61.4921,61.4921,61.4921,61.4921,600.0
2015-05-04 14:35:00,86.81,86.84,86.81,86.83,3100.0,61.4921,61.5133,61.4921,61.5062,3100.0
2015-05-04 14:40:00,86.82,86.84,86.81,86.83,1700.0,61.4991,61.5133,61.4921,61.5062,1700.0
2015-05-04 14:45:00,86.81,86.84,86.81,86.84,25200.0,61.4921,61.5133,61.4921,61.5133,25200.0
2015-05-04 14:50:00,86.83,86.84,86.83,86.83,5900.0,61.5062,61.5133,61.5062,61.5062,5900.0
2015-05-04 14:55:00,86.82,86.86,86.81,86.81,1900.0,61.4991,61.5275,61.4921,61.4921,1900.0
2015-05-04 15:00:00,86.8,86.81,86.8,86.8,800.0,61.485,61.4921,61.485,61.485,800.0
2015-05-04 15:05:00,86.82,86.84,86.78,86.8,600.0,61.4991,61.5133,61.4708,61.485,600.0
2015-05-04 15:10:00,86.76,86.84,86.76,86.77,1600.0,61.4566,61.5133,61.4566,61.4637,1600.0
2015-05-04 15:15:00,86.75,86.8,86.74,86.75,2100.0,61.4496,61.485,61.4425,61.4496,2100.0
2015-05-04 15:20:00,86.77,86.77,86.74,86.75,1300.0,61.4637,61.4637,61.4425,61.4496,1300.0
2015-05-04 15:25:00,86.73,86.78,86.71,86.75,2600.0,61.4354,61.4708,61.4212,61.4496,2600.0
2015-05-04 15:30:00,86.71,86.74,86.71,86.74,300.0,61.4212,61.4425,61.4212,61.4425,300.0
2015-05-04 15:35:00,86.75,86.78,86.74,86.78,1400.0,61.4496,61.4708,61.4425,61.4708,1400.0
2015-05-04 15:40:00,86.77,86.77,86.76,86.77,2500.0,61.4637,61.4637,61.4566,61.4637,2500.0
2015-05-04 15:45:00,86.78,86.78,86.74,86.75,4300.0,61.4708,61.4708,61.4425,61.4496,4300.0
2015-05-04 15:50:00,86.78,86.78,86.74,86.74,3700.0,61.4708,61.4708,61.4425,61.4425,3700.0
2015-05-04 15:55:00,86.74,86.74,86.73,86.74,1400.0,61.4425,61.4425,61.4354,61.4425,1400.0
2015-05-05 09:30:00,86.72,86.85,86.7,86.7,12000.0,61.4283,61.5204,61.4141,61.4141,12000.0
2015-05-05 09:35:00,86.7,86.75,86.67,86.68,3400.0,61.4141,61.4496,61.3929,61.4,3400.0
2015-05-05 09:40:00,86.7,86.71,86.68,86.68,900.0,61.4141,61.4212,61.4,61.4,900.0
2015-05-05 09:45:00,86.7,86.7,86.62,86.62,4500.0,61.4141,61.4141,61.3575,61.3575,4500.0
2015-05-05 09:50:00,86.65,86.66,86.57,86.59,31400.0,61.3787,61.3858,61.322,61.3362,31400.0
2015-05-05 09:55:00,86.63,86.66,86.59,86.59,1600.0,61.3645,61.3858,61.3362,61.3362,1600.0
2015-05-05 10:00:00,86.6,86.61,86.5,86.56,9400.0,61.3433,61.3504,61.2725,61.315,9400.0
2015-05-05 10:05:00,86.51,86.54,86.5,86.52,2100.0,61.2795,61.3008,61.2725,61.2866,2100.0
2015-05-05 10:10:00,86.5,86.5,86.44,86.44,6500.0,61.2725,61.2725,61.23,61.23,6500.0
2015-05-05 10:15:00,86.47,86.48,86.44,86.48,800.0,61.2512,61.2583,61.23,61.2583,800.0
2015-05-05 10:20:00,86.45,86.53,86.44,86.49,4700.0,61.237,61.2937,61.23,61.2654,4700.0
2015-05-05 10:25:00,86.48,86.57,86.48,86.53,11100.0,61.2583,61.322,61.2583,61.2937,11100.0
2015-05-05 10:30:00,86.58,86.58,86.5,86.5,1600.0,61.3291,61.3291,61.2725,61.2725,1600.0
2015-05-05 10:35:00,86.58,86.58,86.5,86.54,2900.0,61.3291,61.3291,61.2725,61.3008,2900.0
2015-05-05 10:40:00,86.59,86.59,86.51,86.56,2100.0,61.3362,61.3362,61.2795,61.315,2100.0
2015-05-05 10:45:00,86.57,86.57,86.51,86.51,7100.0,61.322,61.322,61.2795,61.2795,7100.0
2015-05-05 10:50:00,86.5,86.51,86.5,86.5,1000.0,61.2725,61.2795,61.2725,61.2725,1000.0
2015-05-05 10:55:00,86.5,86.51,86.5,86.51,400.0,61.2725,61.2795,61.2725,61.2795,400.0
2015-05-05 11:00:00,86.53,86.57,86.5,86.56,27200.0,61.2937,61.322,61.2725,61.315,27200.0
2015-05-05 11:05:00,86.5,86.5,86.48,86.48,900.0,61.2725,61.2725,61.2583,61.2583,900.0
2015-05-05 11:10:00,86.54,86.54,86.46,86.52,1900.0,61.3008,61.3008,61.2441,61.2866,1900.0
2015-05-05 11:15:00,86.52,86.53,86.49,86.5,300.0,61.2866,61.2937,61.2654,61.2725,300.0
2015-05-05 11:20:00,86.54,86.54,86.45,86.5,70500.0,61.3008,61.3008,61.237,61.2725,70500.0
2015-05-05 11:25:00,86.54,86.54,86.5,86.5,600.0,61.3008,61.3008,61.2725,61.2725,600.0
2015-05-05 11:30:00,86.47,86.54,86.47,86.47,26300.0,61.2512,61.3008,61.2512,61.2512,26300.0
2015-05-05 11:35:00,86.53,86.53,86.52,86.53,100.0,61.2937,61.2937,61.2866,61.2937,100.0
2015-05-05 11:40:00,86.51,86.55,86.49,86.53,1000.0,61.2795,61.3079,61.2654,61.2937,1000.0
2015-05-05 11:45:00,86.49,86.55,86.49,86.53,2900.0,61.2654,61.3079,61.2654,61.2937,2900.0
2015-05-05 11:50:00,86.5,86.51,86.49,86.49,200.0,61.2725,61.2795,61.2654,61.2654,200.0
2015-05-05 11:55:00,86.54,86.54,86.49,86.51,4400.0,61.3008,61.3008,61.2654,61.2795,4400.0
2015-05-05 12:00:00,86.49,86.54,86.49,86.54,2300.0,61.2654,61.3008,61.2654,61.3008,2300.0
2015-05-05 12:05:00,86.55,86.55,86.54,86.55,800.0,61.3079,61.3079,61.3008,61.3079,800.0
2015-05-05 12:10:00,86.54,86.55,86.53,86.54,3500.0,61.3008,61.3079,61.2937,61.3008,3500.0
2015-05-05 12:15:00,86.54,86.54,86.5,86.53,5300.0,61.3008,61.3008,61.2725,61.2937,5300.0
2015-05-05 12:20:00,86.53,86.53,86.53,86.53,0.0,61.2937,61.2937,61.2937,61.2937,0.0
2015-05-05 12:25:00,86.48,86.53,86.48,86.52,2300.0,61.2583,61.2937,61.2583,61.2866,2300.0
2015-05-05 12:30:00,86.52,86.53,86.5,86.53,2300.0,61.2866,61.2937,61.2725,61.2937,2300.0
2015-05-05 12:35:00,86.52,86.52,86.5,86.51,1200.0,61.2866,61.2866,61.2725,61.2795,1200.0
2015-05-05 12:40:00,86.51,86.51,86.5,86.5,4500.0,61.2795,61.2795,61.2725,61.2725,4500.0
2015-05-05 12:45:00,86.5,86.51,86.5,86.5,700.0,61.2725,61.2795,61.2725,61.2725,700.0
2015-05-05 12:50:00,86.5,86.54,86.5,86.51,1900.0,61.2725,61.3008,61.2725,61.2795,1900.0
2015-05-05 12:55:00,86.5,86.52,86.5,86.52,1500.0,61.2725,61.2866,61.2725,61.2866,1500.0
2015-05-05 13:00:00,86.51,86.52,86.5,86.52,1600.0,61.2795,61.2866,61.2725,61.2866,1600.0
2015-05-05 13:05:00,86.52,86.52,86.5,86.51,1000.0,61.2866,61.2866,61.2725,61.2795,1000.0
2015-05-05 13:10:00,86.5,86.53,86.5,86.52,1300.0,61.2725,61.2937,61.2725,61.2866,1300.0
2015-05-05 13:15:00,86.52,86.52,86.51,86.52,300.0,61.2866,61.2866,61.2795,61.2866,300.0
2015-05-05 13:20:00,86.46,86.52,86.46,86.52,2500.0,61.2441,61.2866,61.2441,61.2866,2500.0
2015-05-05 13:25:00,86.51,86.52,86.49,86.52,600.0,61.2795,61.2866,61.2654,61.2866,600.0
2015-05-05 13:30:00,86.49,86.49,86.47,86.48,1500.0,61.2654,61.2654,61.2512,61.2583,1500.0
2015-05-05 13:35:00,86.48,86.49,86.46,86.47,700.0,61.2583,61.2654,61.2441,61.2512,700.0
2015-05-05 13:40:00,86.48,86.52,86.47,86.51,8000.0,61.2583,61.2866,61.2512,61.2795,8000.0
2015-05-05 13:45:00,86.5,86.53,86.49,86.52,7900.0,61.2725,61.2937,61.2654,61.2866,7900.0
2015-05-05 13:50:00,86.52,86.55,86.48,86.52,2000.0,61.2866,61.3079,61.2583,61.2866,2000.0
2015-05-05 13:55:00,86.54,86.54,86.48,86.54,4900.0,61.3008,61.3008,61.2583,61.3008,4900.0
2015-05-05 14:00:00,86.54,86.54,86.49,86.5,3600.0,61.3008,61.3008,61.2654,61.2725,3600.0
2015-05-05 14:05:00,86.51,86.54,86.51,86.52,2700.0,61.2795,61.3008,61.2795,61.2866,2700.0
2015-05-05 14:10:00,86.53,86.54,86.49,86.51,9100.0,61.2937,61.3008,61.2654,61.2795,9100.0
2015-05-05 14:15:00,86.54,86.54,86.49,86.52,3000.0,61.3008,61.3008,61.2654,61.2866,3000.0
2015-05-05 14:20:00,86.52,86.53,86.52,86.53,800.0,61.2866,61.2937,61.2866,61.2937,800.0
2015-05-05 14:25:00,86.5,86.54,86.49,86.53,2800.0,61.2725,61.3008,61.2654,61.2937,2800.0
2015-05-05 14:30:00,86.53,86.54,86.52,86.54,2500.0,61.2937,61.3008,61.2866,61.3008,2500.0
2015-05-05 14:35:00,86.51,86.55,86.51,86.55,4900.0,61.2795,61.3079,61.2795,61.3079,4900.0
2015-05-05 14:40:00,86.55,86.55,86.5,86.53,12100.0,61.3079,61.3079,61.2725,61.2937,12100.0
2015-05-05 14:45:00,86.53,86.57,86.52,86.57,2900.0,61.2937,61.322,61.2866,61.322,2900.0
2015-05-05 14:50:00,86.59,86.6,86.54,86.6,46300.0,61.3362,61.3433,61.3008,61.3433,46300.0
2015-05-05 14:55:00,86.55,86.58,86.52,86.55,6500.0,61.3079,61.3291,61.2866,61.3079,6500.0
2015-05-05 15:00:00,86.52,86.58,86.52,86.55,2200.0,61.2866,61.3291,61.2866,61.3079,2200.0
2015-05-05 15:05:00,86.55,86.57,86.53,86.55,6400.0,61.3079,61.322,61.2937,61.3079,6400.0
2015-05-05 15:10:00,86.54,86.57,86.54,86.56,1400.0,61.3008,61.322,61.3008,61.315,1400.0
2015-05-05 15:15:00,86.57,86.6,86.56,86.6,2600.0,61.322,61.3433,61.315,61.3433,2600.0
2015-05-05 15:20:00,86.58,86.59,86.55,86.58,2500.0,61.3291,61.3362,61.3079,61.3291,2500.0
2015-05-05 15:25:00,86.56,86.6,86.55,86.6,2400.0,61.315,61.3433,61.3079,61.3433,2400.0
2015-05-05 15:30:00,86.6,86.61,86.57,86.61,1900.0,61.3433,61.3504,61.322,61.3504,1900.0
2015-05-05 15:35:00,86.6,86.61,86.56,86.6,800.0,61.3433,61.3504,61.315,61.3433,800.0
2015-05-05 15:40:00,86.63,86.63,86.59,86.59,5900.0,61.3645,61.3645,61.3362,61.3362,5900.0
2015-05-05 15:45:00,86.59,86.6,86.55,86.58,12800.0,61.3362,61.3433,61.3079,61.3291,12800.0
2015-05-05 15:50:00,86.59,86.62,86.56,86.57,8500.0,61.3362,61.3575,61.315,61.322,8500.0
2015-05-05 15:55:00,86.57,86.59,86.54,86.58,16400.0,61.322,61.3362,61.3008,61.3291,16400.0
2015-05-06 09:30:00,86.55,86.55,86.5,86.52,8800.0,61.3079,61.3079,61.2725,61.2866,8800.0
2015-05-06 09:35:00,86.53,86.54,86.5,86.5,4600.0,61.2937,61.3008,61.2725,61.2725,4600.0
2015-05-06 09:40:00,86.49,86.49,86.43,86.46,2100.0,61.2654,61.2654,61.2229,61.2441,2100.0
2015-05-06 09:45:00,86.49,86.52,86.46,86.46,800.0,61.2654,61.2866,61.2441,61.2441,800.0
2015-05-06 09:50:00,86.52,86.53,86.46,86.51,1300.0,61.2866,61.2937,61.2441,61.2795,1300.0
2015-05-06 09:55:00,86.46,86.51,86.46,86.48,2700.0,61.2441,61.2795,61.2441,61.2583,2700.0
2015-05-06 10:00:00,86.5,86.53,86.49,86.49,700.0,61.2725,61.2937,61.2654,61.2654,700.0
2015-05-06 10:05:00,86.47,86.49,86.43,86.48,6100.0,61.2512,61.2654,61.2229,61.2583,6100.0
2015-05-06 10:10:00,86.46,86.48,86.43,86.44,3600.0,61.2441,61.2583,61.2229,61.23,3600.0
2015-05-06 10:15:00,86.46,86.46,86.4,86.42,8800.0,61.2441,61.2441,61.2016,61.2158,8800.0
2015-05-06 10:20:00,86.42,86.42,86.4,86.4,1200.0,61.2158,61.2158,61.2016,61.2016,1200.0
2015-05-06 10:25:00,86.4,86.44,86.38,86.39,3600.0,61.2016,61.23,61.1875,61.1945,3600.0
2015-05-06 10:30:00,86.37,86.39,86.33,86.34,12300.0,61.1804,61.1945,61.152,61.1591,12300.0
2015-05-06 10:35:00,86.33,86.4,86.32,86.35,3800.0,61.152,61.2016,61.145,61.1662,3800.0
2015-05-06 10:40:00,86.37,86.39,86.35,86.39,1700.0,61.1804,61.1945,61.1662,61.1945,1700.0
2015-05-06 10:45:00,86.38,86.38,86.36,86.38,1000.0,61.1875,61.1875,61.1733,61.1875,1000.0
2015-05-06 10:50:00,86.39,86.39,86.29,86.29,3400.0,61.1945,61.1945,61.1237,61.1237,3400.0
2015-05-06 10:55:00,86.3,86.35,86.29,86.32,1600.0,61.1308,61.1662,61.1237,61.145,1600.0
2015-05-06 11:00:00,86.3,86.33,86.28,86.33,1400.0,61.1308,61.152,61.1166,61.152,1400.0
2015-05-06 11:05:00,86.33,86.33,86.33,86.33,0.0,61.152,61.152,61.152,61.152,0.0
2015-05-06 11:10:00,86.34,86.35,86.34,86.34,100.0,61.1591,61.1662,61.1591,61.1591,100.0
2015-05-06 11:15:00,86.37,86.4,86.36,86.4,900.0,61.1804,61.2016,61.1733,61.2016,900.0
2015-05-06 11:20:00,86.4,86.4,86.35,86.35,3100.0,61.2016,61.2016,61.1662,61.1662,3100.0
2015-05-06 11:25:00,86.36,86.36,86.32,86.34,2800.0,61.1733,61.1733,61.145,61.1591,2800.0
2015-05-06 11:30:00,86.35,86.35,86.32,86.35,1600.0,61.1662,61.1662,61.145,61.1662,1600.0
2015-05-06 11:35:00,86.34,86.36,86.32,86.35,7900.0,61.1591,61.1733,61.145,61.1662,7900.0
2015-05-06 11:40:00,86.34,86.35,86.33,86.33,1900.0,61.1591,61.1662,61.152,61.152,1900.0
2015-05-06 11:45:00,86.34,86.38,86.33,86.34,2700.0,61.1591,61.1875,61.152,61.1591,2700.0
2015-05-06 11:50:00,86.37,86.38,86.34,86.37,3600.0,61.1804,61.1875,61.1591,61.1804,3600.0
2015-05-06 11:55:00,86.34,86.39,86.34,86.38,1800.0,61.1591,61.1945,61.1591,61.1875,1800.0
2015-05-06 12:00:00,86.38,86.4,86.35,86.37,6500.0,61.1875,61.2016,61.1662,61.1804,6500.0
2015-05-06 12:05:00,86.37,86.4,86.32,86.39,600.0,61.1804,61.2016,61.145,61.1945,600.0
2015-05-06 12:10:00,86.38,86.38,86.34,86.36,1600.0,61.1875,61.1875,61.1591,61.1733,1600.0
2015-05-06 12:15:00,86.34,86.35,86.32,86.32,800.0,61.1591,61.1662,61.145,61.145,800.0
2015-05-06 12:20:00,86.33,86.34,86.31,86.32,5900.0,61.152,61.1591,61.1379,61.145,5900.0
2015-05-06 12:25:00,86.29,86.29,86.25,86.28,4800.0,61.1237,61.1237,61.0954,61.1166,4800.0
2015-05-06 12:30:00,86.28,86.29,86.28,86.28,1700.0,61.1166,61.1237,61.1166,61.1166,1700.0
2015-05-06 12:35:00,86.29,86.31,86.26,86.27,43900.0,61.1237,61.1379,61.1025,61.1095,43900.0
2015-05-06 12:40:00,86.29,86.29,86.26,86.27,55300.0,61.1237,61.1237,61.1025,61.1095,55300.0
2015-05-06 12:45:00,86.27,86.29,86.21,86.25,32200.0,61.1095,61.1237,61.067,61.0954,32200.0
2015-05-06 12:50:00,86.26,86.3,86.26,86.3,3000.0,61.1025,61.1308,61.1025,61.1308,3000.0
2015-05-06 12:55:00,86.31,86.31,86.28,86.28,600.0,61.1379,61.1379,61.1166,61.1166,600.0
2015-05-06 13:00:00,86.3,86.32,86.3,86.32,300.0,61.1308,61.145,61.1308,61.145,300.0
2015-05-06 13:05:00,86.3,86.3,86.3,86.3,500.0,61.1308,61.1308,61.1308,61.1308,500.0
2015-05-06 13:10:00,86.29,86.3,86.24,86.24,1300.0,61.1237,61.1308,61.0883,61.0883,1300.0
2015-05-06 13:15:00,86.28,86.31,86.28,86.3,2300.0,61.1166,61.1379,61.1166,61.1308,2300.0
2015-05-06 13:20:00,86.24,86.33,86.24,86.27,1100.0,61.0883,61.152,61.0883,61.1095,1100.0
2015-05-06 13:25:00,86.31,86.34,86.3,86.33,12100.0,61.1379,61.1591,61.1308,61.152,12100.0
2015-05-06 13:30:00,86.33,86.35,86.28,86.32,12400.0,61.152,61.1662,61.1166,61.145,12400.0
2015-05-06 13:35:00,86.28,86.33,86.27,86.32,9300.0,61.1166,61.152,61.1095,61.145,9300.0
2015-05-06 13:40:00,86.31,86.33,86.29,86.31,2300.0,61.1379,61.152,61.1237,61.1379,2300.0
2015-05-06 13:45:00,86.31,86.31,86.24,86.29,8600.0,61.1379,61.1379,61.0883,61.1237,8600.0
2015-05-06 13:50:00,86.29,86.29,86.26,86.26,2100.0,61.1237,61.1237,61.1025,61.1025,2100.0
2015-05-06 13:55:00,86.25,86.3,86.25,86.3,76900.0,61.0954,61.1308,61.0954,61.1308,76900.0
2015-05-06 14:00:00,86.3,86.3,86.25,86.28,5300.0,61.1308,61.1308,61.0954,61.1166,5300.0
2015-05-06 14:05:00,86.26,86.28,86.25,86.27,3100.0,61.1025,61.1166,61.0954,61.1095,3100.0
2015-05-06 14:10:00,86.27,86.27,86.23,86.24,21100.0,61.1095,61.1095,61.0812,61.0883,21100.0
2015-05-06 14:15:00,86.24,86.24,86.24,86.24,0.0,61.0883,61.0883,61.0883,61.0883,0.0
2015-05-06 14:20:00,86.26,86.26,86.25,86.26,6100.0,61.1025,61.1025,61.0954,61.1025,6100.0
2015-05-06 14:25:00,86.26,86.29,86.26,86.29,900.0,61.1025,61.1237,61.1025,61.1237,900.0
2015-05-06 14:30:00,86.27,86.28,86.25,86.26,2600.0,61.1095,61.1166,61.0954,61.1025,2600.0
2015-05-06 14:35:00,86.28,86.28,86.27,86.28,100.0,61.1166,61.1166,61.1095,61.1166,100.0
2015-05-06 14:40:00,86.28,86.29,86.24,86.25,18500.0,61.1166,61.1237,61.0883,61.0954,18500.0
2015-05-06 14:45:00,86.25,86.28,86.25,86.27,20500.0,61.0954,61.1166,61.0954,61.1095,20500.0
2015-05-06 14:50:00,86.26,86.29,86.26,86.26,2600.0,61.1025,61.1237,61.1025,61.1025,2600.0
2015-05-06 14:55:00,86.26,86.28,86.24,86.24,1300.0,61.1025,61.1166,61.0883,61.0883,1300.0
2015-05-06 15:00:00,86.25,86.26,86.24,86.25,1600.0,61.0954,61.1025,61.0883,61.0954,1600.0
2015-05-06 15:05:00,86.25,86.29,86.25,86.29,1100.0,61.0954,61.1237,61.0954,61.1237,1100.0
2015-05-06 15:10:00,86.27,86.28,86.26,86.26,2500.0,61.1095,61.1166,61.1025,61.1025,2500.0
2015-05-06 15:15:00,86.29,86.3,86.28,86.29,3600.0,61.1237,61.1308,61.1166,61.1237,3600.0
2015-05-06 15:20:00,86.3,86.3,86.28,86.3,1100.0,61.1308,61.1308,61.1166,61.1308,1100.0
2015-05-06 15:25:00,86.29,86.3,86.28,86.3,3300.0,61.1237,61.1308,61.1166,61.1308,3300.0
2015-05-06 15:30:00,86.29,86.3,86.28,86.28,1300.0,61.1237,61.1308,61.1166,61.1166,1300.0
2015-05-06 15:35:00,86.29,86.3,86.28,86.28,4600.0,61.1237,61.1308,61.1166,61.1166,4600.0
2015-05-06 15:40:00,86.3,86.3,86.28,86.3,2900.0,61.1308,61.1308,61.1166,61.1308,2900.0
2015-05-06 15:45:00,86.27,86.3,86.25,86.3,2500.0,61.1095,61.1308,61.0954,61.1308,2500.0
2015-05-06 15:50:00,86.26,86.27,86.26,86.27,7400.0,61.1025,61.1095,61.1025,61.1095,7400.0
2015-05-06 15:55:00,86.26,86.3,86.24,86.25,6100.0,61.1025,61.1308,61.0883,61.0954,6100.0
2015-05-07 09:30:00,86.35,86.5,86.35,86.39,12100.0,61.1662,61.2725,61.1662,61.1945,12100.0
2015-05-07 09:35:00,86.42,86.43,86.35,86.37,1800.0,61.2158,61.2229,61.1662,61.1804,1800.0
2015-05-07 09:40:00,86.35,86.37,86.35,86.36,500.0,61.1662,61.1804,61.1662,61.1733,500.0
2015-05-07 09:45:00,86.36,86.41,86.36,86.41,12800.0,61.1733,61.2087,61.1733,61.2087,12800.0
2015-05-07 09:50:00,86.39,86.4,86.37,86.4,900.0,61.1945,61.2016,61.1804,61.2016,900.0
2015-05-07 09:55:00,86.41,86.45,86.36,86.4,2300.0,61.2087,61.237,61.1733,61.2016,2300.0
2015-05-07 10:00:00,86.35,86.41,86.34,86.34,3800.0,61.1662,61.2087,61.1591,61.1591,3800.0
2015-05-07 10:05:00,86.37,86.4,86.31,86.34,6800.0,61.1804,61.2016,61.1379,61.1591,6800.0
2015-05-07 10:10:00,86.37,86.37,86.31,86.36,5100.0,61.1804,61.1804,61.1379,61.1733,5100.0
2015-05-07 10:15:00,86.31,86.34,86.27,86.27,4300.0,61.1379,61.1591,61.1095,61.1095,4300.0
2015-05-07 10:20:00,86.29,86.33,86.27,86.31,22600.0,61.1237,61.152,61.1095,61.1379,22600.0
2015-05-07 10:25:00,86.28,86.33,86.25,86.29,29500.0,61.1166,61.152,61.0954,61.1237,29500.0
2015-05-07 10:30:00,86.29,86.3,86.26,86.27,4300.0,61.1237,61.1308,61.1025,61.1095,4300.0
2015-05-07 10:35:00,86.27,86.27,86.25,86.27,4100.0,61.1095,61.1095,61.0954,61.1095,4100.0
2015-05-07 10:40:00,86.28,86.3,86.28,86.29,1000.0,61.1166,61.1308,61.1166,61.1237,1000.0
2015-05-07 10:45:00,86.26,86.3,86.25,86.3,1700.0,61.1025,61.1308,61.0954,61.1308,1700.0
2015-05-07 10:50:00,86.3,86.3,86.3,86.3,0.0,61.1308,61.1308,61.1308,61.1308,0.0
2015-05-07 10:55:00,86.33,86.33,86.31,86.31,2600.0,61.152,61.152,61.1379,61.1379,2600.0
2015-05-07 11:00:00,86.33,86.36,86.31,86.32,1800.0,61.152,61.1733,61.1379,61.145,1800.0
2015-05-07 11:05:00,86.3,86.3,86.29,86.3,400.0,61.1308,61.1308,61.1237,61.1308,400.0
2015-05-07 11:10:00,86.32,86.32,86.32,86.32,100.0,61.145,61.145,61.145,61.145,100.0
2015-05-07 11:15:00,86.34,86.35,86.29,86.32,21800.0,61.1591,61.1662,61.1237,61.145,21800.0
2015-05-07 11:20:00,86.3,86.33,86.26,86.31,14400.0,61.1308,61.152,61.1025,61.1379,14400.0
2015-05-07 11:25:00,86.36,86.37,86.32,86.33,600.0,61.1733,61.1804,61.145,61.152,600.0
2015-05-07 11:30:00,86.33,86.34,86.32,86.33,4200.0,61.152,61.1591,61.145,61.152,4200.0
2015-05-07 11:35:00,86.33,86.34,86.33,86.34,1200.0,61.152,61.1591,61.152,61.1591,1200.0
2015-05-07 11:40:00,86.35,86.35,86.34,86.35,1500.0,61.1662,61.1662,61.1591,61.1662,1500.0
2015-05-07 11:45:00,86.35,86.36,86.32,86.36,1400.0,61.1662,61.1733,61.145,61.1733,1400.0
2015-05-07 11:50:00,86.32,86.36,86.3,86.36,2500.0,61.145,61.1733,61.1308,61.1733,2500.0
2015-05-07 11:55:00,86.33,86.34,86.31,86.31,800.0,61.152,61.1591,61.1379,61.1379,800.0
2015-05-07 12:00:00,86.33,86.35,86.3,86.34,3000.0,61.152,61.1662,61.1308,61.1591,3000.0
2015-05-07 12:05:00,86.33,86.34,86.3,86.31,3300.0,61.152,61.1591,61.1308,61.1379,3300.0
2015-05-07 12:10:00,86.27,86.32,86.27,86.31,5500.0,61.1095,61.145,61.1095,61.1379,5500.0
2015-05-07 12:15:00,86.3,86.34,86.29,86.33,500.0,61.1308,61.1591,61.1237,61.152,500.0
2015-05-07 12:20:00,86.3,86.37,86.3,86.32,700.0,61.1308,61.1804,61.1308,61.145,700.0
2015-05-07 12:25:00,86.36,86.36,86.32,86.32,7100.0,61.1733,61.1733,61.145,61.145,7100.0
2015-05-07 12:30:00,86.37,86.37,86.35,86.36,2000.0,61.1804,61.1804,61.1662,61.1733,2000.0
2015-05-07 12:35:00,86.36,86.37,86.35,86.37,2800.0,61.1733,61.1804,61.1662,61.1804,2800.0
2015-05-07 12:40:00,86.36,86.37,86.36,86.37,2300.0,61.1733,61.1804,61.1733,61.1804,2300.0
2015-05-07 12:45:00,86.4,86.45,86.39,86.45,2000.0,61.2016,61.237,61.1945,61.237,2000.0
2015-05-07 12:50:00,86.42,86.43,86.39,86.39,700.0,61.2158,61.2229,61.1945,61.1945,700.0
2015-05-07 12:55:00,86.39,86.42,86.38,86.42,2200.0,61.1945,61.2158,61.1875,61.2158,2200.0
2015-05-07 13:00:00,86.4,86.42,86.36,86.36,900.0,61.2016,61.2158,61.1733,61.1733,900.0
2015-05-07 13:05:00,86.38,86.4,86.36,86.37,1700.0,61.1875,61.2016,61.1733,61.1804,1700.0
2015-05-07 13:10:00,86.37,86.39,86.37,86.37,500.0,61.1804,61.1945,61.1804,61.1804,500.0
2015-05-07 13:15:00,86.38,86.39,86.35,86.38,1700.0,61.1875,61.1945,61.1662,61.1875,1700.0
2015-05-07 13:20:00,86.37,86.37,86.36,86.37,100.0,61.1804,61.1804,61.1733,61.1804,100.0
2015-05-07 13:25:00,86.38,86.41,86.38,86.41,700.0,61.1875,61.2087,61.1875,61.2087,700.0
2015-05-07 13:30:00,86.38,86.41,86.38,86.41,700.0,61.1875,61.2087,61.1875,61.2087,700.0
2015-05-07 13:35:00,86.41,86.42,86.39,86.42,500.0,61.2087,61.2158,61.1945,61.2158,500.0
2015-05-07 13:40:00,86.41,86.42,86.35,86.36,1900.0,61.2087,61.2158,61.1662,61.1733,1900.0
2015-05-07 13:45:00,86.35,86.39,86.34,86.35,800.0,61.1662,61.1945,61.1591,61.1662,800.0
2015-05-07 13:50:00,86.36,86.37,86.34,86.35,500.0,61.1733,61.1804,61.1591,61.1662,500.0
2015-05-07 13:55:00,86.36,86.37,86.36,86.36,100.0,61.1733,61.1804,61.1733,61.1733,100.0
2015-05-07 14:00:00,86.36,86.39,86.34,86.35,2000.0,61.1733,61.1945,61.1591,61.1662,2000.0
2015-05-07 14:05:00,86.35,86.36,86.34,86.36,1300.0,61.1662,61.1733,61.1591,61.1733,1300.0
2015-05-07 14:10:00,86.34,86.39,86.33,86.39,3000.0,61.1591,61.1945,61.152,61.1945,3000.0
2015-05-07 14:15:00,86.38,86.41,86.37,86.41,2900.0,61.1875,61.2087,61.1804,61.2087,2900.0
2015-05-07 14:20:00,86.38,86.39,86.38,86.38,200.0,61.1875,61.1945,61.1875,61.1875,200.0
2015-05-07 14:25:00,86.4,86.4,86.37,86.37,1600.0,61.2016,61.2016,61.1804,61.1804,1600.0
2015-05-07 14:30:00,86.4,86.41,86.39,86.4,1000.0,61.2016,61.2087,61.1945,61.2016,1000.0
2015-05-07 14:35:00,86.37,86.42,86.37,86.39,2300.0,61.1804,61.2158,61.1804,61.1945,2300.0
2015-05-07 14:40:00,86.41,86.41,86.37,86.38,200.0,61.2087,61.2087,61.1804,61.1875,200.0
2015-05-07 14:45:00,86.38,86.41,86.37,86.38,1100.0,61.1875,61.2087,61.1804,61.1875,1100.0
2015-05-07 14:50:00,86.41,86.42,86.4,86.42,200.0,61.2087,61.2158,61.2016,61.2158,200.0
2015-05-07 14:55:00,86.41,86.42,86.37,86.42,4200.0,61.2087,61.2158,61.1804,61.2158,4200.0
2015-05-07 15:00:00,86.4,86.46,86.38,86.45,21300.0,61.2016,61.2441,61.1875,61.237,21300.0
2015-05-07 15:05:00,86.45,86.46,86.44,86.44,400.0,61.237,61.2441,61.23,61.23,400.0
2015-05-07 15:10:00,86.46,86.47,86.44,86.47,1800.0,61.2441,61.2512,61.23,61.2512,1800.0
2015-05-07 15:15:00,86.45,86.47,86.44,86.44,12800.0,61.237,61.2512,61.23,61.23,12800.0
2015-05-07 15:20:00,86.44,86.44,86.42,86.42,5300.0,61.23,61.23,61.2158,61.2158,5300.0
2015-05-07 15:25:00,86.42,86.5,86.42,86.47,16200.0,61.2158,61.2725,61.2158,61.2512,16200.0
2015-05-07 15:30:00,86.46,86.49,86.45,86.46,2800.0,61.2441,61.2654,61.237,61.2441,2800.0
2015-05-07 15:35:00,86.46,86.49,86.43,86.44,20800.0,61.2441,61.2654,61.2229,61.23,20800.0
2015-05-07 15:40:00,86.46,86.48,86.42,86.48,5200.0,61.2441,61.2583,61.2158,61.2583,5200.0
2015-05-07 15:45:00,86.47,86.47,86.42,86.44,2600.0,61.2512,61.2512,61.2158,61.23,2600.0
2015-05-07 15:50:00,86.44,86.45,86.43,86.44,4800.0,61.23,61.237,61.2229,61.23,4800.0
2015-05-07 15:55:00,86.42,86.42,86.38,86.38,1900.0,61.2158,61.2158,61.1875,61.1875,1900.0
2015-05-08 09:30:00,86.98,87.0,86.89,86.99,9900.0,61.6125,61.6266,61.5487,61.6196,9900.0
2015-05-08 09:35:00,86.99,86.99,86.91,86.91,1800.0,61.6196,61.6196,61.5629,61.5629,1800.0
2015-05-08 09:40:00,86.9,86.94,86.89,86.91,1400.0,61.5558,61.5841,61.5487,61.5629,1400.0
2015-05-08 09:45:00,86.9,86.91,86.88,86.91,3700.0,61.5558,61.5629,61.5416,61.5629,3700.0
2015-05-08 09:50:00,86.89,86.9,86.88,86.9,12300.0,61.5487,61.5558,61.5416,61.5558,12300.0
2015-05-08 09:55:00,86.92,86.97,86.92,86.96,2200.0,61.57,61.6054,61.57,61.5983,2200.0
2015-05-08 10:00:00,86.97,86.97,86.89,86.9,11700.0,61.6054,61.6054,61.5487,61.5558,11700.0
2015-05-08 10:05:00,86.84,86.93,86.84,86.93,5400.0,61.5133,61.5771,61.5133,61.5771,5400.0
2015-05-08 10:10:00,86.91,86.91,86.88,86.89,10700.0,61.5629,61.5629,61.5416,61.5487,10700.0
2015-05-08 10:15:00,86.91,86.93,86.89,86.91,7700.0,61.5629,61.5771,61.5487,61.5629,7700.0
2015-05-08 10:20:00,86.88,86.9,86.87,86.89,3900.0,61.5416,61.5558,61.5346,61.5487,3900.0
2015-05-08 10:25:00,86.88,86.89,86.81,86.88,4900.0,61.5416,61.5487,61.4921,61.5416,4900.0
2015-05-08 10:30:00,86.88,86.88,86.82,86.85,6300.0,61.5416,61.5416,61.4991,61.5204,6300.0
2015-05-08 10:35:00,86.85,86.88,86.78,86.79,9100.0,61.5204,61.5416,61.4708,61.4779,9100.0
2015-05-08 10:40:00,86.8,86.85,86.78,86.85,4600.0,61.485,61.5204,61.4708,61.5204,4600.0
2015-05-08 10:45:00,86.85,86.85,86.83,86.84,2300.0,61.5204,61.5204,61.5062,61.5133,2300.0
2015-05-08 10:50:00,86.85,86.89,86.85,86.87,17100.0,61.5204,61.5487,61.5204,61.5346,17100.0
2015-05-08 10:55:00,86.9,86.93,86.88,86.93,3700.0,61.5558,61.5771,61.5416,61.5771,3700.0
2015-05-08 11:00:00,86.93,86.93,86.89,86.92,2000.0,61.5771,61.5771,61.5487,61.57,2000.0
2015-05-08 11:05:00,86.93,86.97,86.87,86.95,19200.0,61.5771,61.6054,61.5346,61.5912,19200.0
2015-05-08 11:10:00,86.93,86.96,86.88,86.95,3800.0,61.5771,61.5983,61.5416,61.5912,3800.0
2015-05-08 11:15:00,86.94,86.94,86.92,86.92,200.0,61.5841,61.5841,61.57,61.57,200.0
2015-05-08 11:20:00,86.91,86.94,86.89,86.9,2100.0,61.5629,61.5841,61.5487,61.5558,2100.0
2015-05-08 11:25:00,86.9,86.92,86.88,86.9,4700.0,61.5558,61.57,61.5416,61.5558,4700.0
2015-05-08 11:30:00,86.92,86.94,86.92,86.92,5000.0,61.57,61.5841,61.57,61.57,5000.0
2015-05-08 11:35:00,86.92,86.93,86.92,86.92,500.0,61.57,61.5771,61.57,61.57,500.0
2015-05-08 11:40:00,86.91,86.96,86.91,86.96,10800.0,61.5629,61.5983,61.5629,61.5983,10800.0
2015-05-08 11:45:00,86.96,86.96,86.94,86.94,3600.0,61.5983,61.5983,61.5841,61.5841,3600.0
2015-05-08 11:50:00,86.96,87.02,86.95,87.01,11800.0,61.5983,61.6408,61.5912,61.6337,11800.0
2015-05-08 11:55:00,87.01,87.01,86.96,86.96,6800.0,61.6337,61.6337,61.5983,61.5983,6800.0
2015-05-08 12:00:00,86.97,86.99,86.96,86.98,5000.0,61.6054,61.6196,61.5983,61.6125,5000.0
2015-05-08 12:05:00,86.96,86.98,86.96,86.97,8900.0,61.5983,61.6125,61.5983,61.6054,8900.0
2015-05-08 12:10:00,86.97,86.97,86.96,86.96,1800.0,61.6054,61.6054,61.5983,61.5983,1800.0
2015-05-08 12:15:00,86.96,86.96,86.95,86.95,24400.0,61.5983,61.5983,61.5912,61.5912,24400.0
2015-05-08 12:20:00,86.96,86.96,86.91,86.94,34500.0,61.5983,61.5983,61.5629,61.5841,34500.0
2015-05-08 12:25:00,86.93,86.99,86.92,86.97,14200.0,61.5771,61.6196,61.57,61.6054,14200.0
2015-05-08 12:30:00,86.9,86.96,86.9,86.94,2200.0,61.5558,61.5983,61.5558,61.5841,2200.0
2015-05-08 12:35:00,86.96,86.96,86.91,86.94,800.0,61.5983,61.5983,61.5629,61.5841,800.0
2015-05-08 12:40:00,86.94,86.94,86.91,86.91,1700.0,61.5841,61.5841,61.5629,61.5629,1700.0
2015-05-08 12:45:00,86.92,86.94,86.9,86.92,3200.0,61.57,61.5841,61.5558,61.57,3200.0
2015-05-08 12:50:00,86.91,86.93,86.9,86.9,1300.0,61.5629,61.5771,61.5558,61.5558,1300.0
2015-05-08 12:55:00,86.91,86.93,86.87,86.87,2200.0,61.5629,61.5771,61.5346,61.5346,2200.0
2015-05-08 13:00:00,86.9,86.91,86.88,86.88,1300.0,61.5558,61.5629,61.5416,61.5416,1300.0
2015-05-08 13:05:00,86.91,86.91,86.87,86.87,1500.0,61.5629,61.5629,61.5346,61.5346,1500.0
2015-05-08 13:10:00,86.91,86.94,86.88,86.91,15200.0,61.5629,61.5841,61.5416,61.5629,15200.0
2015-05-08 13:15:00,86.91,86.93,86.87,86.88,5400.0,61.5629,61.5771,61.5346,61.5416,5400.0
2015-05-08 13:20:00,86.87,86.9,86.87,86.9,5800.0,61.5346,61.5558,61.5346,61.5558,5800.0
2015-05-08 13:25:00,86.9,86.91,86.86,86.89,4700.0,61.5558,61.5629,61.5275,61.5487,4700.0
2015-05-08 13:30:00,86.88,86.91,86.86,86.91,2300.0,61.5416,61.5629,61.5275,61.5629,2300.0
2015-05-08 13:35:00,86.88,86.93,86.88,86.88,3600.0,61.5416,61.5771,61.5416,61.5416,3600.0
2015-05-08 13:40:00,86.89,86.91,86.88,86.9,2900.0,61.5487,61.5629,61.5416,61.5558,2900.0
2015-05-08 13:45:00,86.88,86.91,86.88,86.9,3400.0,61.5416,61.5629,61.5416,61.5558,3400.0
2015-05-08 13:50:00,86.89,86.89,86.86,86.86,800.0,61.5487,61.5487,61.5275,61.5275,800.0
2015-05-08 13:55:00,86.86,86.87,86.84,86.86,1800.0,61.5275,61.5346,61.5133,61.5275,1800.0
2015-05-08 14:00:00,86.83,86.88,86.8,86.82,11700.0,61.5062,61.5416,61.485,61.4991,11700.0
2015-05-08 14:05:00,86.83,86.83,86.8,86.81,1800.0,61.5062,61.5062,61.485,61.4921,1800.0
2015-05-08 14:10:00,86.8,86.83,86.77,86.82,3200.0,61.485,61.5062,61.4637,61.4991,3200.0
2015-05-08 14:15:00,86.79,86.84,86.79,86.83,7800.0,61.4779,61.5133,61.4779,61.5062,7800.0
2015-05-08 14:20:00,86.84,86.86,86.8,86.82,6900.0,61.5133,61.5275,61.485,61.4991,6900.0
2015-05-08 14:25:00,86.81,86.81,86.75,86.78,5400.0,61.4921,61.4921,61.4496,61.4708,5400.0
2015-05-08 14:30:00,86.78,86.79,86.76,86.79,7000.0,61.4708,61.4779,61.4566,61.4779,7000.0
2015-05-08 14:35:00,86.8,86.81,86.78,86.8,4100.0,61.485,61.4921,61.4708,61.485,4100.0
2015-05-08 14:40:00,86.8,86.8,86.78,86.8,900.0,61.485,61.485,61.4708,61.485,900.0
2015-05-08 14:45:00,86.78,86.84,86.76,86.79,12000.0,61.4708,61.5133,61.4566,61.4779,12000.0
2015-05-08 14:50:00,86.76,86.77,86.72,86.77,5700.0,61.4566,61.4637,61.4283,61.4637,5700.0
2015-05-08 14:55:00,86.75,86.77,86.75,86.77,1700.0,61.4496,61.4637,61.4496,61.4637,1700.0
2015-05-08 15:00:00,86.81,86.82,86.77,86.81,800.0,61.4921,61.4991,61.4637,61.4921,800.0
2015-05-08 15:05:00,86.82,86.85,86.77,86.83,4600.0,61.4991,61.5204,61.4637,61.5062,4600.0
2015-05-08 15:10:00,86.83,86.86,86.77,86.78,4700.0,61.5062,61.5275,61.4637,61.4708,4700.0
2015-05-08 15:15:00,86.8,86.8,86.75,86.75,2100.0,61.485,61.485,61.4496,61.4496,2100.0
2015-05-08 15:20:00,86.78,86.87,86.77,86.81,11000.0,61.4708,61.5346,61.4637,61.4921,11000.0
2015-05-08 15:25:00,86.81,86.85,86.78,86.85,2900.0,61.4921,61.5204,61.4708,61.5204,2900.0
2015-05-08 15:30:00,86.81,86.83,86.79,86.8,500.0,61.4921,61.5062,61.4779,61.485,500.0
2015-05-08 15:35:00,86.79,86.85,86.78,86.78,7300.0,61.4779,61.5204,61.4708,61.4708,7300.0
2015-05-08 15:40:00,86.78,86.85,86.78,86.83,5300.0,61.4708,61.5204,61.4708,61.5062,5300.0
2015-05-08 15:45:00,86.82,86.83,86.8,86.81,4800.0,61.4991,61.5062,61.485,61.4921,4800.0
2015-05-08 15:50:00,86.83,86.83,86.82,86.83,4200.0,61.5062,61.5062,61.4991,61.5062,4200.0
2015-05-08 15:55:00,86.84,86.89,86.79,86.82,9600.0,61.5133,61.5487,61.4779,61.4991,9600.0
2015-05-11 09:30:00,86.59,86.64,86.54,86.59,36100.0,61.3362,61.3716,61.3008,61.3362,36100.0
2015-05-11 09:35:00,86.57,86.57,86.56,86.57,100.0,61.322,61.322,61.315,61.322,100.0
2015-05-11 09:40:00,86.59,86.63,86.55,86.62,3200.0,61.3362,61.3645,61.3079,61.3575,3200.0
2015-05-11 09:45:00,86.61,86.63,86.59,86.62,1200.0,61.3504,61.3645,61.3362,61.3575,1200.0
2015-05-11 09:50:00,86.61,86.63,86.59,86.6,4400.0,61.3504,61.3645,61.3362,61.3433,4400.0
2015-05-11 09:55:00,86.59,86.6,86.59,86.6,1600.0,61.3362,61.3433,61.3362,61.3433,1600.0
2015-05-11 10:00:00,86.6,86.61,86.59,86.6,2200.0,61.3433,61.3504,61.3362,61.3433,2200.0
2015-05-11 10:05:00,86.59,86.6,86.58,86.59,1300.0,61.3362,61.3433,61.3291,61.3362,1300.0
2015-05-11 10:10:00,86.59,86.6,86.55,86.56,5400.0,61.3362,61.3433,61.3079,61.315,5400.0
2015-05-11 10:15:00,86.59,86.59,86.56,86.57,1400.0,61.3362,61.3362,61.315,61.322,1400.0
2015-05-11 10:20:00,86.58,86.58,86.55,86.55,2100.0,61.3291,61.3291,61.3079,61.3079,2100.0
2015-05-11 10:25:00,86.56,86.57,86.54,86.57,2100.0,61.315,61.322,61.3008,61.322,2100.0
2015-05-11 10:30:00,86.51,86.54,86.5,86.5,4400.0,61.2795,61.3008,61.2725,61.2725,4400.0
2015-05-11 10:35:00,86.51,86.52,86.5,86.52,900.0,61.2795,61.2866,61.2725,61.2866,900.0
2015-05-11 10:40:00,86.51,86.52,86.51,86.52,1100.0,61.2795,61.2866,61.2795,61.2866,1100.0
2015-05-11 10:45:00,86.52,86.52,86.5,86.51,1600.0,61.2866,61.2866,61.2725,61.2795,1600.0
2015-05-11 10:50:00,86.51,86.51,86.49,86.51,2000.0,61.2795,61.2795,61.2654,61.2795,2000.0
2015-05-11 10:55:00,86.49,86.5,86.44,86.45,3100.0,61.2654,61.2725,61.23,61.237,3100.0
2015-05-11 11:00:00,86.45,86.47,86.42,86.43,4300.0,61.237,61.2512,61.2158,61.2229,4300.0
2015-05-11 11:05:00,86.41,86.48,86.41,86.47,2200.0,61.2087,61.2583,61.2087,61.2512,2200.0
2015-05-11 11:10:00,86.46,86.5,86.44,86.44,1600.0,61.2441,61.2725,61.23,61.23,1600.0
2015-05-11 11:15:00,86.45,86.46,86.45,86.45,9800.0,61.237,61.2441,61.237,61.237,9800.0
2015-05-11 11:20:00,86.43,86.44,86.4,86.43,8800.0,61.2229,61.23,61.2016,61.2229,8800.0
2015-05-11 11:25:00,86.4,86.46,86.39,86.42,1400.0,61.2016,61.2441,61.1945,61.2158,1400.0
2015-05-11 11:30:00,86.42,86.44,86.41,86.41,3400.0,61.2158,61.23,61.2087,61.2087,3400.0
2015-05-11 11:35:00,86.42,86.46,86.42,86.45,2600.0,61.2158,61.2441,61.2158,61.237,2600.0
2015-05-11 11:40:00,86.45,86.48,86.41,86.44,6700.0,61.237,61.2583,61.2087,61.23,6700.0
2015-05-11 11:45:00,86.39,86.41,86.39,86.4,1800.0,61.1945,61.2087,61.1945,61.2016,1800.0
2015-05-11 11:50:00,86.45,86.46,86.4,86.46,1200.0,61.237,61.2441,61.2016,61.2441,1200.0
2015-05-11 11:55:00,86.45,86.46,86.41,86.43,10800.0,61.237,61.2441,61.2087,61.2229,10800.0
2015-05-11 12:00:00,86.4,86.42,86.35,86.39,4800.0,61.2016,61.2158,61.1662,61.1945,4800.0
2015-05-11 12:05:00,86.39,86.42,86.38,86.41,800.0,61.1945,61.2158,61.1875,61.2087,800.0
2015-05-11 12:10:00,86.41,86.41,86.37,86.37,2500.0,61.2087,61.2087,61.1804,61.1804,2500.0
2015-05-11 12:15:00,86.41,86.41,86.32,86.32,2000.0,61.2087,61.2087,61.145,61.145,2000.0
2015-05-11 12:20:00,86.33,86.38,86.32,86.38,2300.0,61.152,61.1875,61.145,61.1875,2300.0
2015-05-11 12:25:00,86.36,86.38,86.3,86.36,155600.0,61.1733,61.1875,61.1308,61.1733,155600.0
2015-05-11 12:30:00,86.32,86.33,86.29,86.29,204600.0,61.145,61.152,61.1237,61.1237,204600.0
2015-05-11 12:35:00,86.33,86.35,86.32,86.35,200.0,61.152,61.1662,61.145,61.1662,200.0
2015-05-11 12:40:00,86.32,86.32,86.31,86.32,800.0,61.145,61.145,61.1379,61.145,800.0
2015-05-11 12:45:00,86.34,86.36,86.3,86.3,16700.0,61.1591,61.1733,61.1308,61.1308,16700.0
2015-05-11 12:50:00,86.34,86.35,86.33,86.35,22300.0,61.1591,61.1662,61.152,61.1662,22300.0
2015-05-11 12:55:00,86.36,86.39,86.31,86.38,1900.0,61.1733,61.1945,61.1379,61.1875,1900.0
2015-05-11 13:00:00,86.38,86.38,86.32,86.38,9900.0,61.1875,61.1875,61.145,61.1875,9900.0
2015-05-11 13:05:00,86.34,86.4,86.34,86.4,800.0,61.1591,61.2016,61.1591,61.2016,800.0
2015-05-11 13:10:00,86.4,86.41,86.32,86.36,52700.0,61.2016,61.2087,61.145,61.1733,52700.0
2015-05-11 13:15:00,86.34,86.36,86.33,86.35,2600.0,61.1591,61.1733,61.152,61.1662,2600.0
2015-05-11 13:20:00,86.35,86.37,86.34,86.37,3600.0,61.1662,61.1804,61.1591,61.1804,3600.0
2015-05-11 13:25:00,86.32,86.35,86.32,86.33,1200.0,61.145,61.1662,61.145,61.152,1200.0
2015-05-11 13:30:00,86.35,86.35,86.33,86.33,1500.0,61.1662,61.1662,61.152,61.152,1500.0
2015-05-11 13:35:00,86.38,86.4,86.37,86.37,1900.0,61.1875,61.2016,61.1804,61.1804,1900.0
2015-05-11 13:40:00,86.38,86.38,86.33,86.37,2000.0,61.1875,61.1875,61.152,61.1804,2000.0
2015-05-11 13:45:00,86.32,86.35,86.31,86.34,200.0,61.145,61.1662,61.1379,61.1591,200.0
2015-05-11 13:50:00,86.34,86.34,86.34,86.34,0.0,61.1591,61.1591,61.1591,61.1591,0.0
2015-05-11 13:55:00,86.35,86.38,86.35,86.38,2000.0,61.1662,61.1875,61.1662,61.1875,2000.0
2015-05-11 14:00:00,86.35,86.36,86.29,86.36,58100.0,61.1662,61.1733,61.1237,61.1733,58100.0
2015-05-11 14:05:00,86.35,86.36,86.32,86.32,1300.0,61.1662,61.1733,61.145,61.145,1300.0
2015-05-11 14:10:00,86.33,86.34,86.3,86.34,1900.0,61.152,61.1591,61.1308,61.1591,1900.0
2015-05-11 14:15:00,86.3,86.31,86.3,86.3,200.0,61.1308,61.1379,61.1308,61.1308,200.0
2015-05-11 14:20:00,86.32,86.32,86.29,86.29,2000.0,61.145,61.145,61.1237,61.1237,2000.0
2015-05-11 14:25:00,86.29,86.29,86.28,86.28,3100.0,61.1237,61.1237,61.1166,61.1166,3100.0
2015-05-11 14:30:00,86.28,86.28,86.2,86.26,12900.0,61.1166,61.1166,61.06,61.1025,12900.0
2015-05-11 14:35:00,86.24,86.25,86.22,86.22,1400.0,61.0883,61.0954,61.0741,61.0741,1400.0
2015-05-11 14:40:00,86.23,86.23,86.12,86.19,6900.0,61.0812,61.0812,61.0033,61.0529,6900.0
2015-05-11 14:45:00,86.16,86.18,86.13,86.15,3200.0,61.0316,61.0458,61.0104,61.0245,3200.0
2015-05-11 14:50:00,86.14,86.19,86.14,86.16,600.0,61.0175,61.0529,61.0175,61.0316,600.0
2015-05-11 14:55:00,86.18,86.18,86.14,86.14,2600.0,61.0458,61.0458,61.0175,61.0175,2600.0
2015-05-11 15:00:00,86.14,86.17,86.11,86.17,52800.0,61.0175,61.0387,60.9962,61.0387,52800.0
2015-05-11 15:05:00,86.16,86.17,86.12,86.17,2500.0,61.0316,61.0387,61.0033,61.0387,2500.0
2015-05-11 15:10:00,86.17,86.17,86.15,86.17,500.0,61.0387,61.0387,61.0245,61.0387,500.0
2015-05-11 15:15:00,86.16,86.18,86.16,86.17,2300.0,61.0316,61.0458,61.0316,61.0387,2300.0
2015-05-11 15:20:00,86.16,86.17,86.14,86.17,900.0,61.0316,61.0387,61.0175,61.0387,900.0
2015-05-11 15:25:00,86.14,86.16,86.11,86.11,5100.0,61.0175,61.0316,60.9962,60.9962,5100.0
2015-05-11 15:30:00,86.14,86.16,86.12,86.15,9500.0,61.0175,61.0316,61.0033,61.0245,9500.0
2015-05-11 15:35:00,86.12,86.14,86.12,86.12,900.0,61.0033,61.0175,61.0033,61.0033,900.0
2015-05-11 15:40:00,86.14,86.14,86.13,86.14,200.0,61.0175,61.0175,61.0104,61.0175,200.0
2015-05-11 15:45:00,86.13,86.19,86.13,86.16,20500.0,61.0104,61.0529,61.0104,61.0316,20500.0
2015-05-11 15:50:00,86.16,86.18,86.13,86.16,3400.0,61.0316,61.0458,61.0104,61.0316,3400.0
2015-05-11 15:55:00,86.15,86.15,86.09,86.09,25500.0,61.0245,61.0245,60.982,60.982,25500.0
2015-05-12 09:30:00,85.98,86.03,85.87,85.89,36900.0,60.9041,60.9395,60.8262,60.8404,36900.0
2015-05-12 09:35:00,85.9,85.97,85.89,85.92,13400.0,60.8475,60.897,60.8404,60.8616,13400.0
2015-05-12 09:40:00,85.9,85.96,85.82,85.82,69200.0,60.8475,60.89,60.7908,60.7908,69200.0
2015-05-12 09:45:00,85.84,85.9,85.8,85.81,44500.0,60.8049,60.8475,60.7766,60.7837,44500.0
2015-05-12 09:50:00,85.81,85.88,85.81,85.87,900.0,60.7837,60.8333,60.7837,60.8262,900.0
2015-05-12 09:55:00,85.88,85.88,85.85,85.85,500.0,60.8333,60.8333,60.812,60.812,500.0
2015-05-12 10:00:00,85.93,85.95,85.86,85.86,54500.0,60.8687,60.8829,60.8191,60.8191,54500.0
2015-05-12 10:05:00,85.89,85.91,85.86,85.88,1400.0,60.8404,60.8545,60.8191,60.8333,1400.0
2015-05-12 10:10:00,85.89,85.97,85.89,85.95,1000.0,60.8404,60.897,60.8404,60.8829,1000.0
2015-05-12 10:15:00,85.95,85.97,85.92,85.94,2900.0,60.8829,60.897,60.8616,60.8758,2900.0
2015-05-12 10:20:00,85.93,85.97,85.89,85.91,3600.0,60.8687,60.897,60.8404,60.8545,3600.0
2015-05-12 10:25:00,85.92,85.95,85.91,85.92,700.0,60.8616,60.8829,60.8545,60.8616,700.0
2015-05-12 10:30:00,85.95,85.99,85.95,85.97,800.0,60.8829,60.9112,60.8829,60.897,800.0
2015-05-12 10:35:00,85.97,86.02,85.97,86.01,9300.0,60.897,60.9325,60.897,60.9254,9300.0
2015-05-12 10:40:00,86.02,86.07,86.02,86.02,4000.0,60.9325,60.9679,60.9325,60.9325,4000.0
2015-05-12 10:45:00,86.02,86.09,86.02,86.08,5600.0,60.9325,60.982,60.9325,60.975,5600.0
2015-05-12 10:50:00,86.03,86.07,86.03,86.07,11000.0,60.9395,60.9679,60.9395,60.9679,11000.0
2015-05-12 10:55:00,86.06,86.06,86.03,86.04,500.0,60.9608,60.9608,60.9395,60.9466,500.0
2015-05-12 11:00:00,86.06,86.07,86.01,86.02,11300.0,60.9608,60.9679,60.9254,60.9325,11300.0
2015-05-12 11:05:00,86.06,86.06,86.0,86.06,3000.0,60.9608,60.9608,60.9183,60.9608,3000.0
2015-05-12 11:10:00,86.06,86.06,86.03,86.03,2700.0,60.9608,60.9608,60.9395,60.9395,2700.0
2015-05-12 11:15:00,86.03,86.06,86.02,86.06,1500.0,60.9395,60.9608,60.9325,60.9608,1500.0
2015-05-12 11:20:00,86.03,86.06,86.03,86.05,3300.0,60.9395,60.9608,60.9395,60.9537,3300.0
2015-05-12 11:25:00,86.05,86.08,86.03,86.08,4000.0,60.9537,60.975,60.9395,60.975,4000.0
2015-05-12 11:30:00,86.08,86.11,86.08,86.11,600.0,60.975,60.9962,60.975,60.9962,600.0
2015-05-12 11:35:00,86.11,86.14,86.11,86.14,2900.0,60.9962,61.0175,60.9962,61.0175,2900.0
2015-05-12 11:40:00,86.13,86.15,86.12,86.15,2800.0,61.0104,61.0245,61.0033,61.0245,2800.0
2015-05-12 11:45:00,86.14,86.18,86.13,86.18,900.0,61.0175,61.0458,61.0104,61.0458,900.0
2015-05-12 11:50:00,86.16,86.18,86.16,86.16,900.0,61.0316,61.0458,61.0316,61.0316,900.0
2015-05-12 11:55:00,86.17,86.17,86.14,86.14,500.0,61.0387,61.0387,61.0175,61.0175,500.0
2015-05-12 12:00:00,86.15,86.16,86.15,86.16,600.0,61.0245,61.0316,61.0245,61.0316,600.0
2015-05-12 12:05:00,86.14,86.15,86.14,86.14,10300.0,61.0175,61.0245,61.0175,61.0175,10300.0
2015-05-12 12:10:00,86.14,86.14,86.07,86.07,26900.0,61.0175,61.0175,60.9679,60.9679,26900.0
2015-05-12 12:15:00,86.12,86.12,86.08,86.1,4400.0,61.0033,61.0033,60.975,60.9891,4400.0
2015-05-12 12:20:00,86.12,86.12,86.08,86.11,3000.0,61.0033,61.0033,60.975,60.9962,3000.0
2015-05-12 12:25:00,86.12,86.12,86.08,86.11,1600.0,61.0033,61.0033,60.975,60.9962,1600.0
2015-05-12 12:30:00,86.16,86.16,86.13,86.13,200.0,61.0316,61.0316,61.0104,61.0104,200.0
2015-05-12 12:35:00,86.16,86.17,86.16,86.16,900.0,61.0316,61.0387,61.0316,61.0316,900.0
2015-05-12 12:40:00,86.15,86.16,86.15,86.16,600.0,61.0245,61.0316,61.0245,61.0316,600.0
2015-05-12 12:45:00,86.16,86.16,86.14,86.14,2100.0,61.0316,61.0316,61.0175,61.0175,2100.0
2015-05-12 12:50:00,86.14,86.15,86.14,86.15,300.0,61.0175,61.0245,61.0175,61.0245,300.0
2015-05-12 12:55:00,86.14,86.15,86.13,86.14,800.0,61.0175,61.0245,61.0104,61.0175,800.0
2015-05-12 13:00:00,86.14,86.21,86.13,86.2,4700.0,61.0175,61.067,61.0104,61.06,4700.0
2015-05-12 13:05:00,86.21,86.26,86.19,86.26,2200.0,61.067,61.1025,61.0529,61.1025,2200.0
2015-05-12 13:10:00,86.27,86.28,86.25,86.26,600.0,61.1095,61.1166,61.0954,61.1025,600.0
2015-05-12 13:15:00,86.28,86.28,86.23,86.23,800.0,61.1166,61.1166,61.0812,61.0812,800.0
2015-05-12 13:20:00,86.26,86.29,86.24,86.27,2000.0,61.1025,61.1237,61.0883,61.1095,2000.0
2015-05-12 13:25:00,86.25,86.26,86.2,86.23,1900.0,61.0954,61.1025,61.06,61.0812,1900.0
2015-05-12 13:30:00,86.19,86.23,86.17,86.19,4800.0,61.0529,61.0812,61.0387,61.0529,4800.0
2015-05-12 13:35:00,86.19,86.2,86.15,86.18,2600.0,61.0529,61.06,61.0245,61.0458,2600.0
2015-05-12 13:40:00,86.19,86.2,86.16,86.17,1500.0,61.0529,61.06,61.0316,61.0387,1500.0
2015-05-12 13:45:00,86.18,86.18,86.13,86.14,2000.0,61.0458,61.0458,61.0104,61.0175,2000.0
2015-05-12 13:50:00,86.14,86.15,86.09,86.11,5600.0,61.0175,61.0245,60.982,60.9962,5600.0
2015-05-12 13:55:00,86.12,86.13,86.1,86.12,3000.0,61.0033,61.0104,60.9891,61.0033,3000.0
2015-05-12 14:00:00,86.11,86.12,86.08,86.1,5500.0,60.9962,61.0033,60.975,60.9891,5500.0
2015-05-12 14:05:00,86.11,86.13,86.1,86.13,1700.0,60.9962,61.0104,60.9891,61.0104,1700.0
2015-05-12 14:10:00,86.1,86.12,86.08,86.09,1800.0,60.9891,61.0033,60.975,60.982,1800.0
2015-05-12 14:15:00,86.08,86.12,86.08,86.08,6200.0,60.975,61.0033,60.975,60.975,6200.0
2015-05-12 14:20:00,86.11,86.11,86.08,86.09,2500.0,60.9962,60.9962,60.975,60.982,2500.0
2015-05-12 14:25:00,86.08,86.12,86.08,86.09,1300.0,60.975,61.0033,60.975,60.982,1300.0
2015-05-12 14:30:00,86.09,86.1,86.09,86.1,800.0,60.982,60.9891,60.982,60.9891,800.0
2015-05-12 14:35:00,86.09,86.11,86.09,86.11,600.0,60.982,60.9962,60.982,60.9962,600.0
2015-05-12 14:40:00,86.09,86.13,86.09,86.13,3300.0,60.982,61.0104,60.982,61.0104,3300.0
2015-05-12 14:45:00,86.14,86.14,86.12,86.14,900.0,61.0175,61.0175,61.0033,61.0175,900.0
2015-05-12 14:50:00,86.15,86.2,86.15,86.18,600.0,61.0245,61.06,61.0245,61.0458,600.0
2015-05-12 14:55:00,86.18,86.2,86.14,86.2,900.0,61.0458,61.06,61.0175,61.06,900.0
2015-05-12 15:00:00,86.18,86.2,86.16,86.2,900.0,61.0458,61.06,61.0316,61.06,900.0
2015-05-12 15:05:00,86.17,86.18,86.16,86.18,2800.0,61.0387,61.0458,61.0316,61.0458,2800.0
2015-05-12 15:10:00,86.19,86.22,86.16,86.2,3300.0,61.0529,61.0741,61.0316,61.06,3300.0
2015-05-12 15:15:00,86.19,86.19,86.18,86.19,2800.0,61.0529,61.0529,61.0458,61.0529,2800.0
2015-05-12 15:20:00,86.18,86.24,86.17,86.21,8700.0,61.0458,61.0883,61.0387,61.067,8700.0
2015-05-12 15:25:00,86.2,86.21,86.18,86.2,6300.0,61.06,61.067,61.0458,61.06,6300.0
2015-05-12 15:30:00,86.18,86.18,86.16,86.17,5200.0,61.0458,61.0458,61.0316,61.0387,5200.0
2015-05-12 15:35:00,86.17,86.18,86.17,86.18,500.0,61.0387,61.0458,61.0387,61.0458,500.0
2015-05-12 15:40:00,86.17,86.2,86.17,86.2,30400.0,61.0387,61.06,61.0387,61.06,30400.0
2015-05-12 15:45:00,86.2,86.23,86.17,86.2,60900.0,61.06,61.0812,61.0387,61.06,60900.0
2015-05-12 15:50:00,86.2,86.23,86.17,86.18,2900.0,61.06,61.0812,61.0387,61.0458,2900.0
2015-05-12 15:55:00,86.18,86.21,86.11,86.11,3800.0,61.0458,61.067,60.9962,60.9962,3800.0
2015-05-13 09:30:00,86.48,86.53,86.42,86.45,11000.0,61.2583,61.2937,61.2158,61.237,11000.0
2015-05-13 09:35:00,86.45,86.52,86.34,86.45,7400.0,61.237,61.2866,61.1591,61.237,7400.0
2015-05-13 09:40:00,86.49,86.5,86.49,86.5,200.0,61.2654,61.2725,61.2654,61.2725,200.0
2015-05-13 09:45:00,86.45,86.51,86.42,86.51,1300.0,61.237,61.2795,61.2158,61.2795,1300.0
2015-05-13 09:50:00,86.44,86.48,86.44,86.45,3400.0,61.23,61.2583,61.23,61.237,3400.0
2015-05-13 09:55:00,86.37,86.45,86.37,86.45,2800.0,61.1804,61.237,61.1804,61.237,2800.0
2015-05-13 10:00:00,86.29,86.42,86.29,86.34,3900.0,61.1237,61.2158,61.1237,61.1591,3900.0
2015-05-13 10:05:00,86.39,86.43,86.34,86.39,3000.0,61.1945,61.2229,61.1591,61.1945,3000.0
2015-05-13 10:10:00,86.39,86.47,86.35,86.4,600.0,61.1945,61.2512,61.1662,61.2016,600.0
2015-05-13 10:15:00,86.36,86.47,86.36,86.38,1500.0,61.1733,61.2512,61.1733,61.1875,1500.0
2015-05-13 10:20:00,86.36,86.46,86.33,86.36,1800.0,61.1733,61.2441,61.152,61.1733,1800.0
2015-05-13 10:25:00,86.36,86.46,86.31,86.36,1600.0,61.1733,61.2441,61.1379,61.1733,1600.0
2015-05-13 10:30:00,86.34,86.34,86.31,86.32,3200.0,61.1591,61.1591,61.1379,61.145,3200.0
2015-05-13 10:35:00,86.31,86.36,86.3,86.31,5900.0,61.1379,61.1733,61.1308,61.1379,5900.0
2015-05-13 10:40:00,86.32,86.36,86.31,86.36,2200.0,61.145,61.1733,61.1379,61.1733,2200.0
2015-05-13 10:45:00,86.34,86.39,86.28,86.31,6200.0,61.1591,61.1945,61.1166,61.1379,6200.0
2015-05-13 10:50:00,86.28,86.35,86.28,86.31,10500.0,61.1166,61.1662,61.1166,61.1379,10500.0
2015-05-13 10:55:00,86.33,86.35,86.31,86.33,32600.0,61.152,61.1662,61.1379,61.152,32600.0
2015-05-13 11:00:00,86.34,86.39,86.3,86.31,5800.0,61.1591,61.1945,61.1308,61.1379,5800.0
2015-05-13 11:05:00,86.3,86.32,86.26,86.26,1700.0,61.1308,61.145,61.1025,61.1025,1700.0
2015-05-13 11:10:00,86.28,86.29,86.25,86.26,1300.0,61.1166,61.1237,61.0954,61.1025,1300.0
2015-05-13 11:15:00,86.28,86.29,86.23,86.27,18300.0,61.1166,61.1237,61.0812,61.1095,18300.0
2015-05-13 11:20:00,86.26,86.27,86.25,86.25,1500.0,61.1025,61.1095,61.0954,61.0954,1500.0
2015-05-13 11:25:00,86.25,86.26,86.25,86.25,2900.0,61.0954,61.1025,61.0954,61.0954,2900.0
2015-05-13 11:30:00,86.25,86.25,86.19,86.2,5300.0,61.0954,61.0954,61.0529,61.06,5300.0
2015-05-13 11:35:00,86.18,86.23,86.14,86.17,5900.0,61.0458,61.0812,61.0175,61.0387,5900.0
2015-05-13 11:40:00,86.16,86.19,86.14,86.17,1300.0,61.0316,61.0529,61.0175,61.0387,1300.0
2015-05-13 11:45:00,86.18,86.2,86.17,86.2,4600.0,61.0458,61.06,61.0387,61.06,4600.0
2015-05-13 11:50:00,86.2,86.26,86.18,86.18,2200.0,61.06,61.1025,61.0458,61.0458,2200.0
2015-05-13 11:55:00,86.2,86.2,86.17,86.17,2800.0,61.06,61.06,61.0387,61.0387,2800.0
2015-05-13 12:00:00,86.18,86.18,86.12,86.14,60900.0,61.0458,61.0458,61.0033,61.0175,60900.0
2015-05-13 12:05:00,86.12,86.14,86.12,86.13,6300.0,61.0033,61.0175,61.0033,61.0104,6300.0
2015-05-13 12:10:00,86.14,86.16,86.12,86.12,13200.0,61.0175,61.0316,61.0033,61.0033,13200.0
2015-05-13 12:15:00,86.15,86.18,86.14,86.17,2500.0,61.0245,61.0458,61.0175,61.0387,2500.0
2015-05-13 12:20:00,86.14,86.15,86.12,86.12,1900.0,61.0175,61.0245,61.0033,61.0033,1900.0
2015-05-13 12:25:00,86.14,86.15,86.11,86.13,3500.0,61.0175,61.0245,60.9962,61.0104,3500.0
2015-05-13 12:30:00,86.13,86.13,86.1,86.1,400.0,61.0104,61.0104,60.9891,60.9891,400.0
2015-05-13 12:35:00,86.07,86.1,86.06,86.06,900.0,60.9679,60.9891,60.9608,60.9608,900.0
2015-05-13 12:40:00,86.1,86.1,86.05,86.05,600.0,60.9891,60.9891,60.9537,60.9537,600.0
2015-05-13 12:45:00,86.07,86.11,86.06,86.06,3100.0,60.9679,60.9962,60.9608,60.9608,3100.0
2015-05-13 12:50:00,86.09,86.11,86.06,86.06,2000.0,60.982,60.9962,60.9608,60.9608,2000.0
2015-05-13 12:55:00,86.08,86.2,86.08,86.1,1700.0,60.975,61.06,60.975,60.9891,1700.0
2015-05-13 13:00:00,86.17,86.24,86.17,86.2,6800.0,61.0387,61.0883,61.0387,61.06,6800.0
2015-05-13 13:05:00,86.24,86.29,86.21,86.23,3500.0,61.0883,61.1237,61.067,61.0812,3500.0
2015-05-13 13:10:00,86.25,86.27,86.21,86.25,2000.0,61.0954,61.1095,61.067,61.0954,2000.0
2015-05-13 13:15:00,86.23,86.23,86.09,86.13,11800.0,61.0812,61.0812,60.982,61.0104,11800.0
2015-05-13 13:20:00,86.14,86.15,86.1,86.12,1800.0,61.0175,61.0245,60.9891,61.0033,1800.0
2015-05-13 13:25:00,86.14,86.14,86.12,86.13,1400.0,61.0175,61.0175,61.0033,61.0104,1400.0
2015-05-13 13:30:00,86.13,86.18,86.13,86.13,3100.0,61.0104,61.0458,61.0104,61.0104,3100.0
2015-05-13 13:35:00,86.17,86.18,86.14,86.14,600.0,61.0387,61.0458,61.0175,61.0175,600.0
2015-05-13 13:40:00,86.17,86.2,86.17,86.2,2300.0,61.0387,61.06,61.0387,61.06,2300.0
2015-05-13 13:45:00,86.17,86.17,86.12,86.15,2100.0,61.0387,61.0387,61.0033,61.0245,2100.0
2015-05-13 13:50:00,86.14,86.14,86.09,86.09,1200.0,61.0175,61.0175,60.982,60.982,1200.0
2015-05-13 13:55:00,86.11,86.12,86.09,86.1,1100.0,60.9962,61.0033,60.982,60.9891,1100.0
2015-05-13 14:00:00,86.1,86.1,86.05,86.06,24500.0,60.9891,60.9891,60.9537,60.9608,24500.0
2015-05-13 14:05:00,86.07,86.1,86.06,86.1,2100.0,60.9679,60.9891,60.9608,60.9891,2100.0
2015-05-13 14:10:00,86.07,86.12,86.05,86.05,4800.0,60.9679,61.0033,60.9537,60.9537,4800.0
2015-05-13 14:15:00,86.05,86.05,86.0,86.02,12900.0,60.9537,60.9537,60.9183,60.9325,12900.0
2015-05-13 14:20:00,86.0,86.04,86.0,86.01,3000.0,60.9183,60.9466,60.9183,60.9254,3000.0
2015-05-13 14:25:00,86.02,86.03,85.98,85.98,2600.0,60.9325,60.9395,60.9041,60.9041,2600.0
2015-05-13 14:30:00,85.98,86.02,85.98,86.01,3400.0,60.9041,60.9325,60.9041,60.9254,3400.0
2015-05-13 14:35:00,86.01,86.02,85.99,86.02,5000.0,60.9254,60.9325,60.9112,60.9325,5000.0
2015-05-13 14:40:00,86.02,86.02,86.01,86.02,2400.0,60.9325,60.9325,60.9254,60.9325,2400.0
2015-05-13 14:45:00,86.01,86.04,86.0,86.0,2600.0,60.9254,60.9466,60.9183,60.9183,2600.0
2015-05-13 14:50:00,86.01,86.03,86.0,86.0,3200.0,60.9254,60.9395,60.9183,60.9183,3200.0
2015-05-13 14:55:00,86.0,86.04,86.0,86.02,1900.0,60.9183,60.9466,60.9183,60.9325,1900.0
2015-05-13 15:00:00,86.02,86.03,85.98,86.0,11300.0,60.9325,60.9395,60.9041,60.9183,11300.0
2015-05-13 15:05:00,86.0,86.01,85.98,85.98,1700.0,60.9183,60.9254,60.9041,60.9041,1700.0
2015-05-13 15:10:00,85.99,86.03,85.98,85.99,2100.0,60.9112,60.9395,60.9041,60.9112,2100.0
2015-05-13 15:15:00,85.99,86.04,85.99,85.99,5900.0,60.9112,60.9466,60.9112,60.9112,5900.0
2015-05-13 15:20:00,85.98,86.04,85.98,85.99,1600.0,60.9041,60.9466,60.9041,60.9112,1600.0
2015-05-13 15:25:00,86.0,86.06,86.0,86.05,3200.0,60.9183,60.9608,60.9183,60.9537,3200.0
2015-05-13 15:30:00,86.05,86.09,86.05,86.09,1400.0,60.9537,60.982,60.9537,60.982,1400.0
2015-05-13 15:35:00,86.08,86.09,86.03,86.09,1600.0,60.975,60.982,60.9395,60.982,1600.0
2015-05-13 15:40:00,86.07,86.09,86.04,86.09,2100.0,60.9679,60.982,60.9466,60.982,2100.0
2015-05-13 15:45:00,86.04,86.08,85.98,86.01,18700.0,60.9466,60.975,60.9041,60.9254,18700.0
2015-05-13 15:50:00,86.02,86.05,86.02,86.04,7500.0,60.9325,60.9537,60.9325,60.9466,7500.0
2015-05-13 15:55:00,86.03,86.07,86.01,86.02,8700.0,60.9395,60.9679,60.9254,60.9325,8700.0
2015-05-14 09:30:00,86.26,86.26,86.2,86.23,7300.0,61.1025,61.1025,61.06,61.0812,7300.0
2015-05-14 09:35:00,86.22,86.27,86.2,86.24,2900.0,61.0741,61.1095,61.06,61.0883,2900.0
2015-05-14 09:40:00,86.24,86.25,86.24,86.24,1200.0,61.0883,61.0954,61.0883,61.0883,1200.0
2015-05-14 09:45:00,86.24,86.29,86.2,86.25,3200.0,61.0883,61.1237,61.06,61.0954,3200.0
2015-05-14 09:50:00,86.24,86.34,86.2,86.26,1100.0,61.0883,61.1591,61.06,61.1025,1100.0
2015-05-14 09:55:00,86.32,86.32,86.24,86.31,600.0,61.145,61.145,61.0883,61.1379,600.0
2015-05-14 10:00:00,86.28,86.31,86.21,86.28,5800.0,61.1166,61.1379,61.067,61.1166,5800.0
2015-05-14 10:05:00,86.28,86.3,86.22,86.27,1900.0,61.1166,61.1308,61.0741,61.1095,1900.0
2015-05-14 10:10:00,86.21,86.3,86.21,86.3,600.0,61.067,61.1308,61.067,61.1308,600.0
2015-05-14 10:15:00,86.27,86.32,86.26,86.26,3000.0,61.1095,61.145,61.1025,61.1025,3000.0
2015-05-14 10:20:00,86.24,86.3,86.21,86.25,1800.0,61.0883,61.1308,61.067,61.0954,1800.0
2015-05-14 10:25:00,86.27,86.34,86.23,86.34,1400.0,61.1095,61.1591,61.0812,61.1591,1400.0
2015-05-14 10:30:00,86.31,86.31,86.24,86.29,6100.0,61.1379,61.1379,61.0883,61.1237,6100.0
2015-05-14 10:35:00,86.32,86.37,86.28,86.34,8400.0,61.145,61.1804,61.1166,61.1591,8400.0
2015-05-14 10:40:00,86.32,86.4,86.32,86.37,4000.0,61.145,61.2016,61.145,61.1804,4000.0
2015-05-14 10:45:00,86.38,86.39,86.35,86.37,1400.0,61.1875,61.1945,61.1662,61.1804,1400.0
2015-05-14 10:50:00,86.38,86.38,86.38,86.38,300.0,61.1875,61.1875,61.1875,61.1875,300.0
2015-05-14 10:55:00,86.4,86.4,86.36,86.36,900.0,61.2016,61.2016,61.1733,61.1733,900.0
2015-05-14 11:00:00,86.36,86.37,86.26,86.26,7500.0,61.1733,61.1804,61.1025,61.1025,7500.0
2015-05-14 11:05:00,86.26,86.34,86.25,86.34,1900.0,61.1025,61.1591,61.0954,61.1591,1900.0
2015-05-14 11:10:00,86.34,86.34,86.28,86.28,5600.0,61.1591,61.1591,61.1166,61.1166,5600.0
2015-05-14 11:15:00,86.28,86.28,86.27,86.28,400.0,61.1166,61.1166,61.1095,61.1166,400.0
2015-05-14 11:20:00,86.26,86.27,86.23,86.25,3700.0,61.1025,61.1095,61.0812,61.0954,3700.0
2015-05-14 11:25:00,86.27,86.28,86.25,86.28,1700.0,61.1095,61.1166,61.0954,61.1166,1700.0
2015-05-14 11:30:00,86.28,86.31,86.28,86.31,900.0,61.1166,61.1379,61.1166,61.1379,900.0
2015-05-14 11:35:00,86.31,86.32,86.29,86.29,1700.0,61.1379,61.145,61.1237,61.1237,1700.0
2015-05-14 11:40:00,86.33,86.35,86.27,86.33,1600.0,61.152,61.1662,61.1095,61.152,1600.0
2015-05-14 11:45:00,86.3,86.33,86.3,86.33,1300.0,61.1308,61.152,61.1308,61.152,1300.0
2015-05-14 11:50:00,86.34,86.34,86.27,86.28,400.0,61.1591,61.1591,61.1095,61.1166,400.0
2015-05-14 11:55:00,86.3,86.33,86.3,86.32,2700.0,61.1308,61.152,61.1308,61.145,2700.0
2015-05-14 12:00:00,86.32,86.32,86.31,86.32,200.0,61.145,61.145,61.1379,61.145,200.0
2015-05-14 12:05:00,86.34,86.35,86.29,86.29,1900.0,61.1591,61.1662,61.1237,61.1237,1900.0
2015-05-14 12:10:00,86.31,86.32,86.29,86.32,1000.0,61.1379,61.145,61.1237,61.145,1000.0
2015-05-14 12:15:00,86.32,86.35,86.29,86.29,4800.0,61.145,61.1662,61.1237,61.1237,4800.0
2015-05-14 12:20:00,86.33,86.34,86.32,86.33,500.0,61.152,61.1591,61.145,61.152,500.0
2015-05-14 12:25:00,86.31,86.33,86.29,86.3,600.0,61.1379,61.152,61.1237,61.1308,600.0
2015-05-14 12:30:00,86.31,86.35,86.3,86.31,3500.0,61.1379,61.1662,61.1308,61.1379,3500.0
2015-05-14 12:35:00,86.33,86.35,86.28,86.33,1100.0,61.152,61.1662,61.1166,61.152,1100.0
2015-05-14 12:40:00,86.29,86.34,86.29,86.29,1600.0,61.1237,61.1591,61.1237,61.1237,1600.0
2015-05-14 12:45:00,86.35,86.39,86.32,86.34,5900.0,61.1662,61.1945,61.145,61.1591,5900.0
2015-05-14 12:50:00,86.33,86.35,86.33,86.34,700.0,61.152,61.1662,61.152,61.1591,700.0
2015-05-14 12:55:00,86.35,86.38,86.35,86.38,200.0,61.1662,61.1875,61.1662,61.1875,200.0
2015-05-14 13:00:00,86.39,86.39,86.32,86.32,2700.0,61.1945,61.1945,61.145,61.145,2700.0
2015-05-14 13:05:00,86.28,86.33,86.28,86.28,1000.0,61.1166,61.152,61.1166,61.1166,1000.0
2015-05-14 13:10:00,86.33,86.33,86.31,86.33,600.0,61.152,61.152,61.1379,61.152,600.0
2015-05-14 13:15:00,86.29,86.33,86.26,86.29,1100.0,61.1237,61.152,61.1025,61.1237,1100.0
2015-05-14 13:20:00,86.3,86.31,86.26,86.31,1100.0,61.1308,61.1379,61.1025,61.1379,1100.0
2015-05-14 13:25:00,86.29,86.4,86.28,86.36,1700.0,61.1237,61.2016,61.1166,61.1733,1700.0
2015-05-14 13:30:00,86.36,86.42,86.35,86.42,400.0,61.1733,61.2158,61.1662,61.2158,400.0
2015-05-14 13:35:00,86.36,86.39,86.34,86.37,1400.0,61.1733,61.1945,61.1591,61.1804,1400.0
2015-05-14 13:40:00,86.37,86.38,86.34,86.34,500.0,61.1804,61.1875,61.1591,61.1591,500.0
2015-05-14 13:45:00,86.37,86.37,86.34,86.34,5800.0,61.1804,61.1804,61.1591,61.1591,5800.0
2015-05-14 13:50:00,86.36,86.37,86.35,86.37,200.0,61.1733,61.1804,61.1662,61.1804,200.0
2015-05-14 13:55:00,86.37,86.37,86.34,86.34,16300.0,61.1804,61.1804,61.1591,61.1591,16300.0
2015-05-14 14:00:00,86.31,86.33,86.28,86.31,2200.0,61.1379,61.152,61.1166,61.1379,2200.0
2015-05-14 14:05:00,86.26,86.33,86.26,86.28,1300.0,61.1025,61.152,61.1025,61.1166,1300.0
2015-05-14 14:10:00,86.31,86.32,86.26,86.3,1600.0,61.1379,61.145,61.1025,61.1308,1600.0
2015-05-14 14:15:00,86.31,86.35,86.29,86.34,1600.0,61.1379,61.1662,61.1237,61.1591,1600.0
2015-05-14 14:20:00,86.34,86.36,86.32,86.34,1500.0,61.1591,61.1733,61.145,61.1591,1500.0
2015-05-14 14:25:00,86.34,86.36,86.32,86.32,4400.0,61.1591,61.1733,61.145,61.145,4400.0
2015-05-14 14:30:00,86.33,86.33,86.25,86.25,1200.0,61.152,61.152,61.0954,61.0954,1200.0
2015-05-14 14:35:00,86.35,86.35,86.34,86.35,200.0,61.1662,61.1662,61.1591,61.1662,200.0
2015-05-14 14:40:00,86.31,86.34,86.3,86.32,500.0,61.1379,61.1591,61.1308,61.145,500.0
2015-05-14 14:45:00,86.33,86.33,86.32,86.33,1100.0,61.152,61.152,61.145,61.152,1100.0
2015-05-14 14:50:00,86.33,86.36,86.3,86.32,4700.0,61.152,61.1733,61.1308,61.145,4700.0
2015-05-14 14:55:00,86.33,86.34,86.32,86.34,1300.0,61.152,61.1591,61.145,61.1591,1300.0
2015-05-14 15:00:00,86.34,86.35,86.33,86.34,1100.0,61.1591,61.1662,61.152,61.1591,1100.0
2015-05-14 15:05:00,86.36,86.36,86.34,86.34,300.0,61.1733,61.1733,61.1591,61.1591,300.0
2015-05-14 15:10:00,86.35,86.4,86.34,86.34,4600.0,61.1662,61.2016,61.1591,61.1591,4600.0
2015-05-14 15:15:00,86.37,86.4,86.34,86.4,6600.0,61.1804,61.2016,61.1591,61.2016,6600.0
2015-05-14 15:20:00,86.38,86.4,86.37,86.38,2000.0,61.1875,61.2016,61.1804,61.1875,2000.0
2015-05-14 15:25:00,86.37,86.38,86.35,86.35,4000.0,61.1804,61.1875,61.1662,61.1662,4000.0
2015-05-14 15:30:00,86.35,86.4,86.35,86.38,3000.0,61.1662,61.2016,61.1662,61.1875,3000.0
2015-05-14 15:35:00,86.39,86.39,86.36,86.38,1700.0,61.1945,61.1945,61.1733,61.1875,1700.0
2015-05-14 15:40:00,86.38,86.38,86.37,86.37,400.0,61.1875,61.1875,61.1804,61.1804,400.0
2015-05-14 15:45:00,86.37,86.38,86.36,86.37,3200.0,61.1804,61.1875,61.1733,61.1804,3200.0
2015-05-14 15:50:00,86.38,86.39,86.35,86.36,4200.0,61.1875,61.1945,61.1662,61.1733,4200.0
2015-05-14 15:55:00,86.35,86.37,86.34,86.34,3400.0,61.1662,61.1804,61.1591,61.1591,3400.0
2015-05-15 09:30:00,86.52,86.52,86.52,86.52,5600.0,61.2866,61.2866,61.2866,61.2866,5600.0
2015-05-15 09:35:00,86.53,86.54,86.49,86.49,3400.0,61.2937,61.3008,61.2654,61.2654,3400.0
2015-05-15 09:40:00,86.46,86.52,86.46,86.52,400.0,61.2441,61.2866,61.2441,61.2866,400.0
2015-05-15 09:45:00,86.42,86.51,86.42,86.51,900.0,61.2158,61.2795,61.2158,61.2795,900.0
2015-05-15 09:50:00,86.53,86.55,86.5,86.5,2600.0,61.2937,61.3079,61.2725,61.2725,2600.0
2015-05-15 09:55:00,86.55,86.56,86.52,86.56,2100.0,61.3079,61.315,61.2866,61.315,2100.0
2015-05-15 10:00:00,86.5,86.51,86.5,86.5,100.0,61.2725,61.2795,61.2725,61.2725,100.0
2015-05-15 10:05:00,86.58,86.58,86.52,86.58,600.0,61.3291,61.3291,61.2866,61.3291,600.0
2015-05-15 10:10:00,86.65,86.65,86.54,86.65,1000.0,61.3787,61.3787,61.3008,61.3787,1000.0
2015-05-15 10:15:00,86.63,86.68,86.57,86.68,2700.0,61.3645,61.4,61.322,61.4,2700.0
2015-05-15 10:20:00,86.68,86.68,86.63,86.64,900.0,61.4,61.4,61.3645,61.3716,900.0
2015-05-15 10:25:00,86.66,86.69,86.57,86.64,1600.0,61.3858,61.407,61.322,61.3716,1600.0
2015-05-15 10:30:00,86.64,86.67,86.62,86.62,700.0,61.3716,61.3929,61.3575,61.3575,700.0
2015-05-15 10:35:00,86.64,86.66,86.59,86.6,3900.0,61.3716,61.3858,61.3362,61.3433,3900.0
2015-05-15 10:40:00,86.63,86.66,86.62,86.66,1300.0,61.3645,61.3858,61.3575,61.3858,1300.0
2015-05-15 10:45:00,86.66,86.67,86.56,86.6,5400.0,61.3858,61.3929,61.315,61.3433,5400.0
2015-05-15 10:50:00,86.6,86.62,86.6,86.6,600.0,61.3433,61.3575,61.3433,61.3433,600.0
2015-05-15 10:55:00,86.63,86.65,86.6,86.64,400.0,61.3645,61.3787,61.3433,61.3716,400.0
2015-05-15 11:00:00,86.64,86.64,86.61,86.62,200.0,61.3716,61.3716,61.3504,61.3575,200.0
2015-05-15 11:05:00,86.6,86.67,86.6,86.64,800.0,61.3433,61.3929,61.3433,61.3716,800.0
2015-05-15 11:10:00,86.62,86.66,86.62,86.66,2300.0,61.3575,61.3858,61.3575,61.3858,2300.0
2015-05-15 11:15:00,86.64,86.66,86.62,86.66,5600.0,61.3716,61.3858,61.3575,61.3858,5600.0
2015-05-15 11:20:00,86.66,86.67,86.65,86.67,200.0,61.3858,61.3929,61.3787,61.3929,200.0
2015-05-15 11:25:00,86.66,86.66,86.65,86.66,500.0,61.3858,61.3858,61.3787,61.3858,500.0
2015-05-15 11:30:00,86.65,86.67,86.65,86.67,1100.0,61.3787,61.3929,61.3787,61.3929,1100.0
2015-05-15 11:35:00,86.67,86.7,86.65,86.69,4900.0,61.3929,61.4141,61.3787,61.407,4900.0
2015-05-15 11:40:00,86.65,86.72,86.64,86.66,3200.0,61.3787,61.4283,61.3716,61.3858,3200.0
2015-05-15 11:45:00,86.66,86.66,86.66,86.66,0.0,61.3858,61.3858,61.3858,61.3858,0.0
2015-05-15 11:50:00,86.67,86.72,86.67,86.67,400.0,61.3929,61.4283,61.3929,61.3929,400.0
2015-05-15 11:55:00,86.67,86.67,86.67,86.67,0.0,61.3929,61.3929,61.3929,61.3929,0.0
2015-05-15 12:00:00,86.67,86.67,86.67,86.67,0.0,61.3929,61.3929,61.3929,61.3929,0.0
2015-05-15 12:05:00,86.71,86.71,86.7,86.71,300.0,61.4212,61.4212,61.4141,61.4212,300.0
2015-05-15 12:10:00,86.71,86.72,86.71,86.72,300.0,61.4212,61.4283,61.4212,61.4283,300.0
2015-05-15 12:15:00,86.72,86.73,86.7,86.73,6900.0,61.4283,61.4354,61.4141,61.4354,6900.0
2015-05-15 12:20:00,86.7,86.74,86.7,86.72,600.0,61.4141,61.4425,61.4141,61.4283,600.0
2015-05-15 12:25:00,86.72,86.75,86.7,86.71,6300.0,61.4283,61.4496,61.4141,61.4212,6300.0
2015-05-15 12:30:00,86.73,86.75,86.72,86.73,1800.0,61.4354,61.4496,61.4283,61.4354,1800.0
2015-05-15 12:35:00,86.7,86.76,86.7,86.76,3500.0,61.4141,61.4566,61.4141,61.4566,3500.0
2015-05-15 12:40:00,86.71,86.72,86.71,86.71,100.0,61.4212,61.4283,61.4212,61.4212,100.0
2015-05-15 12:45:00,86.73,86.74,86.71,86.72,2300.0,61.4354,61.4425,61.4212,61.4283,2300.0
2015-05-15 12:50:00,86.72,86.74,86.72,86.73,400.0,61.4283,61.4425,61.4283,61.4354,400.0
2015-05-15 12:55:00,86.73,86.74,86.7,86.7,3500.0,61.4354,61.4425,61.4141,61.4141,3500.0
2015-05-15 13:00:00,86.73,86.73,86.71,86.71,2700.0,61.4354,61.4354,61.4212,61.4212,2700.0
2015-05-15 13:05:00,86.71,86.71,86.71,86.71,200.0,61.4212,61.4212,61.4212,61.4212,200.0
2015-05-15 13:10:00,86.73,86.74,86.71,86.73,3900.0,61.4354,61.4425,61.4212,61.4354,3900.0
2015-05-15 13:15:00,86.74,86.76,86.73,86.76,2400.0,61.4425,61.4566,61.4354,61.4566,2400.0
2015-05-15 13:20:00,86.74,86.75,86.73,86.75,1900.0,61.4425,61.4496,61.4354,61.4496,1900.0
2015-05-15 13:25:00,86.73,86.74,86.73,86.73,2300.0,61.4354,61.4425,61.4354,61.4354,2300.0
2015-05-15 13:30:00,86.75,86.75,86.74,86.75,100.0,61.4496,61.4496,61.4425,61.4496,100.0
2015-05-15 13:35:00,86.74,86.75,86.73,86.73,1600.0,61.4425,61.4496,61.4354,61.4354,1600.0
2015-05-15 13:40:00,86.73,86.75,86.73,86.74,7300.0,61.4354,61.4496,61.4354,61.4425,7300.0
2015-05-15 13:45:00,86.74,86.75,86.73,86.75,2300.0,61.4425,61.4496,61.4354,61.4496,2300.0
2015-05-15 13:50:00,86.74,86.75,86.72,86.72,6900.0,61.4425,61.4496,61.4283,61.4283,6900.0
2015-05-15 13:55:00,86.72,86.73,86.72,86.72,300.0,61.4283,61.4354,61.4283,61.4283,300.0
2015-05-15 14:00:00,86.71,86.73,86.71,86.73,2200.0,61.4212,61.4354,61.4212,61.4354,2200.0
2015-05-15 14:05:00,86.7,86.7,86.69,86.7,100.0,61.4141,61.4141,61.407,61.4141,100.0
2015-05-15 14:10:00,86.69,86.74,86.68,86.71,1900.0,61.407,61.4425,61.4,61.4212,1900.0
2015-05-15 14:15:00,86.72,86.72,86.69,86.72,13800.0,61.4283,61.4283,61.407,61.4283,13800.0
2015-05-15 14:20:00,86.68,86.72,86.68,86.71,1200.0,61.4,61.4283,61.4,61.4212,1200.0
2015-05-15 14:25:00,86.71,86.76,86.7,86.7,2800.0,61.4212,61.4566,61.4141,61.4141,2800.0
2015-05-15 14:30:00,86.76,86.76,86.7,86.73,5800.0,61.4566,61.4566,61.4141,61.4354,5800.0
2015-05-15 14:35:00,86.74,86.75,86.69,86.73,2000.0,61.4425,61.4496,61.407,61.4354,2000.0
2015-05-15 14:40:00,86.71,86.72,86.68,86.69,1400.0,61.4212,61.4283,61.4,61.407,1400.0
2015-05-15 14:45:00,86.75,86.75,86.69,86.72,4300.0,61.4496,61.4496,61.407,61.4283,4300.0
2015-05-15 14:50:00,86.72,86.73,86.69,86.69,900.0,61.4283,61.4354,61.407,61.407,900.0
2015-05-15 14:55:00,86.7,86.73,86.69,86.71,700.0,61.4141,61.4354,61.407,61.4212,700.0
2015-05-15 15:00:00,86.73,86.73,86.71,86.72,600.0,61.4354,61.4354,61.4212,61.4283,600.0
2015-05-15 15:05:00,86.73,86.76,86.7,86.76,1600.0,61.4354,61.4566,61.4141,61.4566,1600.0
2015-05-15 15:10:00,86.73,86.76,86.72,86.75,600.0,61.4354,61.4566,61.4283,61.4496,600.0
2015-05-15 15:15:00,86.7,86.73,86.7,86.71,15200.0,61.4141,61.4354,61.4141,61.4212,15200.0
2015-05-15 15:20:00,86.71,86.76,86.69,86.76,4200.0,61.4212,61.4566,61.407,61.4566,4200.0
2015-05-15 15:25:00,86.75,86.79,86.7,86.77,5200.0,61.4496,61.4779,61.4141,61.4637,5200.0
2015-05-15 15:30:00,86.74,86.78,86.74,86.77,300.0,61.4425,61.4708,61.4425,61.4637,300.0
2015-05-15 15:35:00,86.75,86.75,86.74,86.75,200.0,61.4496,61.4496,61.4425,61.4496,200.0
2015-05-15 15:40:00,86.71,86.72,86.68,86.71,1100.0,61.4212,61.4283,61.4,61.4212,1100.0
2015-05-15 15:45:00,86.69,86.7,86.69,86.69,300.0,61.407,61.4141,61.407,61.407,300.0
2015-05-15 15:50:00,86.71,86.71,86.7,86.71,200.0,61.4212,61.4212,61.4141,61.4212,200.0
2015-05-15 15:55:00,86.69,86.74,86.68,86.68,4700.0,61.407,61.4425,61.4,61.4,4700.0
2015-05-18 09:30:00,86.74,86.74,86.67,86.74,16400.0,61.4425,61.4425,61.3929,61.4425,16400.0
2015-05-18 09:35:00,86.72,86.72,86.52,86.58,15800.0,61.4283,61.4283,61.2866,61.3291,15800.0
2015-05-18 09:40:00,86.58,86.58,86.52,86.53,6200.0,61.3291,61.3291,61.2866,61.2937,6200.0
2015-05-18 09:45:00,86.52,86.52,86.47,86.48,4800.0,61.2866,61.2866,61.2512,61.2583,4800.0
2015-05-18 09:50:00,86.45,86.54,86.45,86.49,3600.0,61.237,61.3008,61.237,61.2654,3600.0
2015-05-18 09:55:00,86.48,86.48,86.45,86.45,2900.0,61.2583,61.2583,61.237,61.237,2900.0
2015-05-18 10:00:00,86.44,86.48,86.4,86.42,3400.0,61.23,61.2583,61.2016,61.2158,3400.0
2015-05-18 10:05:00,86.4,86.44,86.39,86.4,6700.0,61.2016,61.23,61.1945,61.2016,6700.0
2015-05-18 10:10:00,86.4,86.4,86.38,86.39,4500.0,61.2016,61.2016,61.1875,61.1945,4500.0
2015-05-18 10:15:00,86.38,86.43,86.38,86.39,3000.0,61.1875,61.2229,61.1875,61.1945,3000.0
2015-05-18 10:20:00,86.38,86.4,86.37,86.38,2800.0,61.1875,61.2016,61.1804,61.1875,2800.0
2015-05-18 10:25:00,86.4,86.41,86.4,86.41,1600.0,61.2016,61.2087,61.2016,61.2087,1600.0
2015-05-18 10:30:00,86.44,86.44,86.42,86.42,600.0,61.23,61.23,61.2158,61.2158,600.0
2015-05-18 10:35:00,86.4,86.41,86.4,86.4,200.0,61.2016,61.2087,61.2016,61.2016,200.0
2015-05-18 10:40:00,86.42,86.45,86.39,86.45,2400.0,61.2158,61.237,61.1945,61.237,2400.0
2015-05-18 10:45:00,86.39,86.43,86.38,86.38,6900.0,61.1945,61.2229,61.1875,61.1875,6900.0
2015-05-18 10:50:00,86.39,86.39,86.35,86.35,2700.0,61.1945,61.1945,61.1662,61.1662,2700.0
2015-05-18 10:55:00,86.35,86.38,86.34,86.34,6900.0,61.1662,61.1875,61.1591,61.1591,6900.0
2015-05-18 11:00:00,86.34,86.37,86.31,86.31,1600.0,61.1591,61.1804,61.1379,61.1379,1600.0
2015-05-18 11:05:00,86.31,86.35,86.3,86.31,7000.0,61.1379,61.1662,61.1308,61.1379,7000.0
2015-05-18 11:10:00,86.33,86.35,86.31,86.35,4400.0,61.152,61.1662,61.1379,61.1662,4400.0
2015-05-18 11:15:00,86.33,86.38,86.32,86.34,4700.0,61.152,61.1875,61.145,61.1591,4700.0
2015-05-18 11:20:00,86.32,86.38,86.32,86.34,3900.0,61.145,61.1875,61.145,61.1591,3900.0
2015-05-18 11:25:00,86.34,86.42,86.32,86.32,4300.0,61.1591,61.2158,61.145,61.145,4300.0
2015-05-18 11:30:00,86.32,86.4,86.31,86.32,12200.0,61.145,61.2016,61.1379,61.145,12200.0
2015-05-18 11:35:00,86.32,86.39,86.3,86.33,3700.0,61.145,61.1945,61.1308,61.152,3700.0
2015-05-18 11:40:00,86.32,86.37,86.3,86.36,2700.0,61.145,61.1804,61.1308,61.1733,2700.0
2015-05-18 11:45:00,86.32,86.36,86.3,86.34,17500.0,61.145,61.1733,61.1308,61.1591,17500.0
2015-05-18 11:50:00,86.4,86.41,86.32,86.35,4300.0,61.2016,61.2087,61.145,61.1662,4300.0
2015-05-18 11:55:00,86.31,86.36,86.31,86.34,2400.0,61.1379,61.1733,61.1379,61.1591,2400.0
2015-05-18 12:00:00,86.34,86.41,86.33,86.4,1600.0,61.1591,61.2087,61.152,61.2016,1600.0
2015-05-18 12:05:00,86.31,86.37,86.31,86.37,1100.0,61.1379,61.1804,61.1379,61.1804,1100.0
2015-05-18 12:10:00,86.31,86.31,86.31,86.31,100.0,61.1379,61.1379,61.1379,61.1379,100.0
2015-05-18 12:15:00,86.35,86.44,86.35,86.44,800.0,61.1662,61.23,61.1662,61.23,800.0
2015-05-18 12:20:00,86.38,86.44,86.38,86.44,300.0,61.1875,61.23,61.1875,61.23,300.0
2015-05-18 12:25:00,86.36,86.37,86.36,86.36,100.0,61.1733,61.1804,61.1733,61.1733,100.0
2015-05-18 12:30:00,86.45,86.45,86.4,86.45,1200.0,61.237,61.237,61.2016,61.237,1200.0
2015-05-18 12:35:00,86.42,86.46,86.41,86.43,1200.0,61.2158,61.2441,61.2087,61.2229,1200.0
2015-05-18 12:40:00,86.41,86.46,86.41,86.46,1800.0,61.2087,61.2441,61.2087,61.2441,1800.0
2015-05-18 12:45:00,86.43,86.45,86.41,86.44,3000.0,61.2229,61.237,61.2087,61.23,3000.0
2015-05-18 12:50:00,86.41,86.45,86.37,86.37,5600.0,61.2087,61.237,61.1804,61.1804,5600.0
2015-05-18 12:55:00,86.37,86.38,86.35,86.35,1100.0,61.1804,61.1875,61.1662,61.1662,1100.0
2015-05-18 13:00:00,86.37,86.38,86.35,86.35,600.0,61.1804,61.1875,61.1662,61.1662,600.0
2015-05-18 13:05:00,86.37,86.38,86.36,86.37,1900.0,61.1804,61.1875,61.1733,61.1804,1900.0
2015-05-18 13:10:00,86.35,86.36,86.35,86.35,400.0,61.1662,61.1733,61.1662,61.1662,400.0
2015-05-18 13:15:00,86.34,86.39,86.34,86.39,500.0,61.1591,61.1945,61.1591,61.1945,500.0
2015-05-18 13:20:00,86.32,86.39,86.32,86.36,2600.0,61.145,61.1945,61.145,61.1733,2600.0
2015-05-18 13:25:00,86.39,86.39,86.33,86.39,2600.0,61.1945,61.1945,61.152,61.1945,2600.0
2015-05-18 13:30:00,86.37,86.42,86.36,86.39,500.0,61.1804,61.2158,61.1733,61.1945,500.0
2015-05-18 13:35:00,86.42,86.42,86.37,86.4,600.0,61.2158,61.2158,61.1804,61.2016,600.0
2015-05-18 13:40:00,86.38,86.39,86.34,86.36,1800.0,61.1875,61.1945,61.1591,61.1733,1800.0
2015-05-18 13:45:00,86.37,86.37,86.34,86.36,2900.0,61.1804,61.1804,61.1591,61.1733,2900.0
2015-05-18 13:50:00,86.36,86.36,86.35,86.35,800.0,61.1733,61.1733,61.1662,61.1662,800.0
2015-05-18 13:55:00,86.33,86.34,86.32,86.32,3300.0,61.152,61.1591,61.145,61.145,3300.0
2015-05-18 14:00:00,86.31,86.31,86.27,86.28,2000.0,61.1379,61.1379,61.1095,61.1166,2000.0
2015-05-18 14:05:00,86.29,86.3,86.26,86.3,1500.0,61.1237,61.1308,61.1025,61.1308,1500.0
2015-05-18 14:10:00,86.26,86.27,86.26,86.26,100.0,61.1025,61.1095,61.1025,61.1025,100.0
2015-05-18 14:15:00,86.27,86.3,86.26,86.3,700.0,61.1095,61.1308,61.1025,61.1308,700.0
2015-05-18 14:20:00,86.35,86.35,86.27,86.27,3000.0,61.1662,61.1662,61.1095,61.1095,3000.0
2015-05-18 14:25:00,86.31,86.33,86.3,86.31,700.0,61.1379,61.152,61.1308,61.1379,700.0
2015-05-18 14:30:00,86.33,86.35,86.3,86.34,1600.0,61.152,61.1662,61.1308,61.1591,1600.0
2015-05-18 14:35:00,86.35,86.35,86.31,86.32,5500.0,61.1662,61.1662,61.1379,61.145,5500.0
2015-05-18 14:40:00,86.34,86.35,86.31,86.31,500.0,61.1591,61.1662,61.1379,61.1379,500.0
2015-05-18 14:45:00,86.35,86.35,86.31,86.32,13800.0,61.1662,61.1662,61.1379,61.145,13800.0
2015-05-18 14:50:00,86.33,86.34,86.31,86.33,1000.0,61.152,61.1591,61.1379,61.152,1000.0
2015-05-18 14:55:00,86.33,86.35,86.33,86.34,2300.0,61.152,61.1662,61.152,61.1591,2300.0
2015-05-18 15:00:00,86.35,86.35,86.29,86.31,8700.0,61.1662,61.1662,61.1237,61.1379,8700.0
2015-05-18 15:05:00,86.29,86.32,86.27,86.32,900.0,61.1237,61.145,61.1095,61.145,900.0
2015-05-18 15:10:00,86.33,86.33,86.32,86.33,300.0,61.152,61.152,61.145,61.152,300.0
2015-05-18 15:15:00,86.31,86.33,86.31,86.31,900.0,61.1379,61.152,61.1379,61.1379,900.0
2015-05-18 15:20:00,86.35,86.35,86.33,86.35,600.0,61.1662,61.1662,61.152,61.1662,600.0
2015-05-18 15:25:00,86.33,86.37,86.32,86.36,800.0,61.152,61.1804,61.145,61.1733,800.0
2015-05-18 15:30:00,86.35,86.37,86.31,86.31,1500.0,61.1662,61.1804,61.1379,61.1379,1500.0
2015-05-18 15:35:00,86.36,86.36,86.31,86.36,2500.0,61.1733,61.1733,61.1379,61.1733,2500.0
2015-05-18 15:40:00,86.33,86.37,86.33,86.33,2200.0,61.152,61.1804,61.152,61.152,2200.0
2015-05-18 15:45:00,86.35,86.36,86.35,86.35,600.0,61.1662,61.1733,61.1662,61.1662,600.0
2015-05-18 15:50:00,86.35,86.36,86.35,86.36,500.0,61.1662,61.1733,61.1662,61.1733,500.0
2015-05-18 15:55:00,86.36,86.36,86.3,86.33,2100.0,61.1733,61.1733,61.1308,61.152,2100.0
2015-05-19 09:30:00,86.0,86.15,85.96,86.0,21000.0,60.9183,61.0245,60.89,60.9183,21000.0
2015-05-19 09:35:00,86.0,86.03,86.0,86.03,3800.0,60.9183,60.9395,60.9183,60.9395,3800.0
2015-05-19 09:40:00,86.03,86.08,85.96,85.97,7700.0,60.9395,60.975,60.89,60.897,7700.0
2015-05-19 09:45:00,86.0,86.03,85.96,86.0,2400.0,60.9183,60.9395,60.89,60.9183,2400.0
2015-05-19 09:50:00,86.02,86.11,85.99,86.03,6000.0,60.9325,60.9962,60.9112,60.9395,6000.0
2015-05-19 09:55:00,86.11,86.13,85.99,86.04,2700.0,60.9962,61.0104,60.9112,60.9466,2700.0
2015-05-19 10:00:00,86.06,86.06,86.05,86.06,200.0,60.9608,60.9608,60.9537,60.9608,200.0
2015-05-19 10:05:00,86.0,86.03,86.0,86.03,200.0,60.9183,60.9395,60.9183,60.9395,200.0
2015-05-19 10:10:00,86.04,86.04,86.0,86.02,3300.0,60.9466,60.9466,60.9183,60.9325,3300.0
2015-05-19 10:15:00,86.03,86.11,86.01,86.11,2300.0,60.9395,60.9962,60.9254,60.9962,2300.0
2015-05-19 10:20:00,86.08,86.11,86.06,86.09,1800.0,60.975,60.9962,60.9608,60.982,1800.0
2015-05-19 10:25:00,86.02,86.09,86.02,86.09,600.0,60.9325,60.982,60.9325,60.982,600.0
2015-05-19 10:30:00,86.06,86.08,86.02,86.08,1200.0,60.9608,60.975,60.9325,60.975,1200.0
2015-05-19 10:35:00,86.04,86.08,86.03,86.08,13500.0,60.9466,60.975,60.9395,60.975,13500.0
2015-05-19 10:40:00,86.17,86.17,86.17,86.17,100.0,61.0387,61.0387,61.0387,61.0387,100.0
2015-05-19 10:45:00,86.21,86.21,86.12,86.13,900.0,61.067,61.067,61.0033,61.0104,900.0
2015-05-19 10:50:00,86.11,86.13,86.11,86.13,2100.0,60.9962,61.0104,60.9962,61.0104,2100.0
2015-05-19 10:55:00,86.16,86.16,86.13,86.13,500.0,61.0316,61.0316,61.0104,61.0104,500.0
2015-05-19 11:00:00,86.12,86.17,86.11,86.16,2000.0,61.0033,61.0387,60.9962,61.0316,2000.0
2015-05-19 11:05:00,86.1,86.16,86.1,86.11,800.0,60.9891,61.0316,60.9891,60.9962,800.0
2015-05-19 11:10:00,86.11,86.16,86.11,86.15,5000.0,60.9962,61.0316,60.9962,61.0245,5000.0
2015-05-19 11:15:00,86.15,86.16,86.13,86.16,800.0,61.0245,61.0316,61.0104,61.0316,800.0
2015-05-19 11:20:00,86.15,86.16,86.1,86.15,7200.0,61.0245,61.0316,60.9891,61.0245,7200.0
2015-05-19 11:25:00,86.05,86.12,86.04,86.05,4200.0,60.9537,61.0033,60.9466,60.9537,4200.0
2015-05-19 11:30:00,86.04,86.18,86.04,86.18,800.0,60.9466,61.0458,60.9466,61.0458,800.0
2015-05-19 11:35:00,86.15,86.15,86.07,86.12,900.0,61.0245,61.0245,60.9679,61.0033,900.0
2015-05-19 11:40:00,86.12,86.22,86.12,86.12,1000.0,61.0033,61.0741,61.0033,61.0033,1000.0
2015-05-19 11:45:00,86.2,86.23,86.12,86.23,1400.0,61.06,61.0812,61.0033,61.0812,1400.0
2015-05-19 11:50:00,86.2,86.21,86.2,86.21,200.0,61.06,61.067,61.06,61.067,200.0
2015-05-19 11:55:00,86.23,86.23,86.17,86.17,300.0,61.0812,61.0812,61.0387,61.0387,300.0
2015-05-19 12:00:00,86.18,86.29,86.16,86.29,4200.0,61.0458,61.1237,61.0316,61.1237,4200.0
2015-05-19 12:05:00,86.29,86.29,86.24,86.27,1300.0,61.1237,61.1237,61.0883,61.1095,1300.0
2015-05-19 12:10:00,86.24,86.27,86.23,86.27,3900.0,61.0883,61.1095,61.0812,61.1095,3900.0
2015-05-19 12:15:00,86.19,86.2,86.19,86.19,100.0,61.0529,61.06,61.0529,61.0529,100.0
2015-05-19 12:20:00,86.24,86.25,86.2,86.2,1300.0,61.0883,61.0954,61.06,61.06,1300.0
2015-05-19 12:25:00,86.22,86.23,86.19,86.23,700.0,61.0741,61.0812,61.0529,61.0812,700.0
2015-05-19 12:30:00,86.19,86.22,86.18,86.18,1900.0,61.0529,61.0741,61.0458,61.0458,1900.0
2015-05-19 12:35:00,86.14,86.15,86.14,86.14,100.0,61.0175,61.0245,61.0175,61.0175,100.0
2015-05-19 12:40:00,86.17,86.18,86.06,86.06,700.0,61.0387,61.0458,60.9608,60.9608,700.0
2015-05-19 12:45:00,86.16,86.21,86.16,86.21,200.0,61.0316,61.067,61.0316,61.067,200.0
2015-05-19 12:50:00,86.16,86.21,86.11,86.19,1400.0,61.0316,61.067,60.9962,61.0529,1400.0
2015-05-19 12:55:00,86.08,86.18,86.08,86.17,1600.0,60.975,61.0458,60.975,61.0387,1600.0
2015-05-19 13:00:00,86.17,86.17,86.17,86.17,0.0,61.0387,61.0387,61.0387,61.0387,0.0
2015-05-19 13:05:00,86.15,86.15,86.02,86.02,300.0,61.0245,61.0245,60.9325,60.9325,300.0
2015-05-19 13:10:00,86.07,86.13,86.06,86.07,1000.0,60.9679,61.0104,60.9608,60.9679,1000.0
2015-05-19 13:15:00,86.05,86.08,86.05,86.08,1100.0,60.9537,60.975,60.9537,60.975,1100.0
2015-05-19 13:20:00,86.07,86.07,86.06,86.07,1700.0,60.9679,60.9679,60.9608,60.9679,1700.0
2015-05-19 13:25:00,86.08,86.09,86.03,86.06,1600.0,60.975,60.982,60.9395,60.9608,1600.0
2015-05-19 13:30:00,86.08,86.16,86.08,86.16,2100.0,60.975,61.0316,60.975,61.0316,2100.0
2015-05-19 13:35:00,86.11,86.14,86.1,86.1,1500.0,60.9962,61.0175,60.9891,60.9891,1500.0
2015-05-19 13:40:00,86.13,86.14,86.12,86.13,1100.0,61.0104,61.0175,61.0033,61.0104,1100.0
2015-05-19 13:45:00,86.14,86.14,86.12,86.12,1100.0,61.0175,61.0175,61.0033,61.0033,1100.0
2015-05-19 13:50:00,86.12,86.15,86.1,86.1,5800.0,61.0033,61.0245,60.9891,60.9891,5800.0
2015-05-19 13:55:00,86.12,86.14,86.11,86.14,900.0,61.0033,61.0175,60.9962,61.0175,900.0
2015-05-19 14:00:00,86.14,86.15,86.11,86.13,6200.0,61.0175,61.0245,60.9962,61.0104,6200.0
2015-05-19 14:05:00,86.14,86.14,86.13,86.14,1400.0,61.0175,61.0175,61.0104,61.0175,1400.0
2015-05-19 14:10:00,86.11,86.12,86.09,86.09,1300.0,60.9962,61.0033,60.982,60.982,1300.0
2015-05-19 14:15:00,86.1,86.18,86.09,86.13,4200.0,60.9891,61.0458,60.982,61.0104,4200.0
2015-05-19 14:20:00,86.13,86.15,86.1,86.1,9400.0,61.0104,61.0245,60.9891,60.9891,9400.0
2015-05-19 14:25:00,86.12,86.12,86.09,86.09,1700.0,61.0033,61.0033,60.982,60.982,1700.0
2015-05-19 14:30:00,86.08,86.1,86.08,86.09,600.0,60.975,60.9891,60.975,60.982,600.0
2015-05-19 14:35:00,86.08,86.14,86.08,86.11,3400.0,60.975,61.0175,60.975,60.9962,3400.0
2015-05-19 14:40:00,86.12,86.12,86.09,86.1,300.0,61.0033,61.0033,60.982,60.9891,300.0
2015-05-19 14:45:00,86.08,86.11,86.02,86.11,7900.0,60.975,60.9962,60.9325,60.9962,7900.0
2015-05-19 14:50:00,86.08,86.11,86.06,86.11,3000.0,60.975,60.9962,60.9608,60.9962,3000.0
2015-05-19 14:55:00,86.11,86.17,86.11,86.13,1700.0,60.9962,61.0387,60.9962,61.0104,1700.0
2015-05-19 15:00:00,86.14,86.15,86.12,86.14,3800.0,61.0175,61.0245,61.0033,61.0175,3800.0
2015-05-19 15:05:00,86.14,86.15,86.09,86.09,600.0,61.0175,61.0245,60.982,60.982,600.0
2015-05-19 15:10:00,86.1,86.11,86.07,86.09,3900.0,60.9891,60.9962,60.9679,60.982,3900.0
2015-05-19 15:15:00,86.06,86.09,86.04,86.07,2900.0,60.9608,60.982,60.9466,60.9679,2900.0
2015-05-19 15:20:00,86.1,86.1,86.07,86.09,700.0,60.9891,60.9891,60.9679,60.982,700.0
2015-05-19 15:25:00,86.1,86.1,86.08,86.08,2000.0,60.9891,60.9891,60.975,60.975,2000.0
2015-05-19 15:30:00,86.09,86.09,86.08,86.09,800.0,60.982,60.982,60.975,60.982,800.0
2015-05-19 15:35:00,86.05,86.08,86.05,86.07,2400.0,60.9537,60.975,60.9537,60.9679,2400.0
2015-05-19 15:40:00,86.06,86.06,86.03,86.04,3000.0,60.9608,60.9608,60.9395,60.9466,3000.0
2015-05-19 15:45:00,86.02,86.06,86.01,86.02,5100.0,60.9325,60.9608,60.9254,60.9325,5100.0
2015-05-19 15:50:00,86.02,86.03,86.02,86.02,1600.0,60.9325,60.9395,60.9325,60.9325,1600.0
2015-05-19 15:55:00,86.02,86.03,86.0,86.0,5800.0,60.9325,60.9395,60.9183,60.9183,5800.0
2015-05-20 09:30:00,86.1,86.15,86.02,86.04,12500.0,60.9891,61.0245,60.9325,60.9466,12500.0
2015-05-20 09:35:00,86.14,86.15,86.05,86.1,2200.0,61.0175,61.0245,60.9537,60.9891,2200.0
2015-05-20 09:40:00,86.14,86.16,86.11,86.16,1100.0,61.0175,61.0316,60.9962,61.0316,1100.0
2015-05-20 09:45:00,86.16,86.16,86.08,86.12,600.0,61.0316,61.0316,60.975,61.0033,600.0
2015-05-20 09:50:00,86.16,86.16,86.06,86.13,2500.0,61.0316,61.0316,60.9608,61.0104,2500.0
2015-05-20 09:55:00,86.13,86.13,86.01,86.02,2800.0,61.0104,61.0104,60.9254,60.9325,2800.0
2015-05-20 10:00:00,86.01,86.05,86.01,86.01,2300.0,60.9254,60.9537,60.9254,60.9254,2300.0
2015-05-20 10:05:00,86.06,86.06,86.02,86.03,1300.0,60.9608,60.9608,60.9325,60.9395,1300.0
2015-05-20 10:10:00,86.05,86.06,86.01,86.06,9200.0,60.9537,60.9608,60.9254,60.9608,9200.0
2015-05-20 10:15:00,86.02,86.08,86.02,86.08,1700.0,60.9325,60.975,60.9325,60.975,1700.0
2015-05-20 10:20:00,86.07,86.1,86.02,86.03,2500.0,60.9679,60.9891,60.9325,60.9395,2500.0
2015-05-20 10:25:00,86.02,86.13,86.02,86.06,1600.0,60.9325,61.0104,60.9325,60.9608,1600.0
2015-05-20 10:30:00,86.04,86.08,86.01,86.08,5000.0,60.9466,60.975,60.9254,60.975,5000.0
2015-05-20 10:35:00,86.05,86.12,86.05,86.07,2000.0,60.9537,61.0033,60.9537,60.9679,2000.0
2015-05-20 10:40:00,86.06,86.13,86.06,86.06,500.0,60.9608,61.0104,60.9608,60.9608,500.0
2015-05-20 10:45:00,86.06,86.12,86.06,86.11,1100.0,60.9608,61.0033,60.9608,60.9962,1100.0
2015-05-20 10:50:00,86.13,86.13,86.09,86.13,900.0,61.0104,61.0104,60.982,61.0104,900.0
2015-05-20 10:55:00,86.09,86.16,86.09,86.1,2800.0,60.982,61.0316,60.982,60.9891,2800.0
2015-05-20 11:00:00,86.08,86.12,86.08,86.11,800.0,60.975,61.0033,60.975,60.9962,800.0
2015-05-20 11:05:00,86.12,86.13,86.12,86.12,100.0,61.0033,61.0104,61.0033,61.0033,100.0
2015-05-20 11:10:00,86.14,86.16,86.1,86.13,3200.0,61.0175,61.0316,60.9891,61.0104,3200.0
2015-05-20 11:15:00,86.15,86.15,86.1,86.12,1200.0,61.0245,61.0245,60.9891,61.0033,1200.0
2015-05-20 11:20:00,86.13,86.21,86.13,86.21,4000.0,61.0104,61.067,61.0104,61.067,4000.0
2015-05-20 11:25:00,86.14,86.22,86.14,86.22,2200.0,61.0175,61.0741,61.0175,61.0741,2200.0
2015-05-20 11:30:00,86.14,86.19,86.1,86.14,74900.0,61.0175,61.0529,60.9891,61.0175,74900.0
2015-05-20 11:35:00,86.12,86.12,86.12,86.12,100.0,61.0033,61.0033,61.0033,61.0033,100.0
2015-05-20 11:40:00,86.18,86.19,86.1,86.1,1100.0,61.0458,61.0529,60.9891,60.9891,1100.0
2015-05-20 11:45:00,86.11,86.12,86.11,86.12,1800.0,60.9962,61.0033,60.9962,61.0033,1800.0
2015-05-20 11:50:00,86.12,86.13,86.11,86.11,4200.0,61.0033,61.0104,60.9962,60.9962,4200.0
2015-05-20 11:55:00,86.13,86.13,86.1,86.1,2600.0,61.0104,61.0104,60.9891,60.9891,2600.0
2015-05-20 12:00:00,86.07,86.08,86.07,86.07,300.0,60.9679,60.975,60.9679,60.9679,300.0
2015-05-20 12:05:00,86.12,86.12,86.07,86.1,2000.0,61.0033,61.0033,60.9679,60.9891,2000.0
2015-05-20 12:10:00,86.08,86.09,86.05,86.06,800.0,60.975,60.982,60.9537,60.9608,800.0
2015-05-20 12:15:00,86.06,86.16,86.06,86.12,5600.0,60.9608,61.0316,60.9608,61.0033,5600.0
2015-05-20 12:20:00,86.11,86.16,86.1,86.16,200.0,60.9962,61.0316,60.9891,61.0316,200.0
2015-05-20 12:25:00,86.16,86.2,86.15,86.15,2000.0,61.0316,61.06,61.0245,61.0245,2000.0
2015-05-20 12:30:00,86.16,86.16,86.12,86.16,500.0,61.0316,61.0316,61.0033,61.0316,500.0
2015-05-20 12:35:00,86.11,86.15,86.11,86.15,500.0,60.9962,61.0245,60.9962,61.0245,500.0
2015-05-20 12:40:00,86.16,86.17,86.16,86.17,300.0,61.0316,61.0387,61.0316,61.0387,300.0
2015-05-20 12:45:00,86.15,86.15,86.14,86.15,300.0,61.0245,61.0245,61.0175,61.0245,300.0
2015-05-20 12:50:00,86.14,86.16,86.14,86.14,1300.0,61.0175,61.0316,61.0175,61.0175,1300.0
2015-05-20 12:55:00,86.13,86.15,86.13,86.13,400.0,61.0104,61.0245,61.0104,61.0104,400.0
2015-05-20 13:00:00,86.15,86.16,86.14,86.14,1400.0,61.0245,61.0316,61.0175,61.0175,1400.0
2015-05-20 13:05:00,86.16,86.16,86.14,86.15,400.0,61.0316,61.0316,61.0175,61.0245,400.0
2015-05-20 13:10:00,86.16,86.16,86.14,86.16,2200.0,61.0316,61.0316,61.0175,61.0316,2200.0
2015-05-20 13:15:00,86.16,86.16,86.15,86.15,1800.0,61.0316,61.0316,61.0245,61.0245,1800.0
2015-05-20 13:20:00,86.15,86.17,86.14,86.17,1200.0,61.0245,61.0387,61.0175,61.0387,1200.0
2015-05-20 13:25:00,86.16,86.17,86.15,86.17,2900.0,61.0316,61.0387,61.0245,61.0387,2900.0
2015-05-20 13:30:00,86.17,86.18,86.15,86.18,1500.0,61.0387,61.0458,61.0245,61.0458,1500.0
2015-05-20 13:35:00,86.18,86.19,86.15,86.19,14700.0,61.0458,61.0529,61.0245,61.0529,14700.0
2015-05-20 13:40:00,86.19,86.23,86.19,86.23,4100.0,61.0529,61.0812,61.0529,61.0812,4100.0
2015-05-20 13:45:00,86.21,86.25,86.18,86.25,2500.0,61.067,61.0954,61.0458,61.0954,2500.0
2015-05-20 13:50:00,86.25,86.25,86.21,86.24,1300.0,61.0954,61.0954,61.067,61.0883,1300.0
2015-05-20 13:55:00,86.22,86.24,86.19,86.2,1800.0,61.0741,61.0883,61.0529,61.06,1800.0
2015-05-20 14:00:00,86.2,86.2,86.01,86.14,5000.0,61.06,61.06,60.9254,61.0175,5000.0
2015-05-20 14:05:00,86.04,86.2,86.03,86.2,4900.0,60.9466,61.06,60.9395,61.06,4900.0
2015-05-20 14:10:00,86.17,86.19,86.13,86.19,5800.0,61.0387,61.0529,61.0104,61.0529,5800.0
2015-05-20 14:15:00,86.19,86.23,86.18,86.19,10400.0,61.0529,61.0812,61.0458,61.0529,10400.0
2015-05-20 14:20:00,86.19,86.19,86.17,86.19,8100.0,61.0529,61.0529,61.0387,61.0529,8100.0
2015-05-20 14:25:00,86.19,86.25,86.18,86.25,82800.0,61.0529,61.0954,61.0458,61.0954,82800.0
2015-05-20 14:30:00,86.22,86.25,86.16,86.21,2600.0,61.0741,61.0954,61.0316,61.067,2600.0
2015-05-20 14:35:00,86.24,86.25,86.17,86.24,22800.0,61.0883,61.0954,61.0387,61.0883,22800.0
2015-05-20 14:40:00,86.23,86.25,86.22,86.23,2600.0,61.0812,61.0954,61.0741,61.0812,2600.0
2015-05-20 14:45:00,86.23,86.25,86.23,86.24,6700.0,61.0812,61.0954,61.0812,61.0883,6700.0
2015-05-20 14:50:00,86.24,86.24,86.18,86.18,76800.0,61.0883,61.0883,61.0458,61.0458,76800.0
2015-05-20 14:55:00,86.18,86.23,86.18,86.19,3900.0,61.0458,61.0812,61.0458,61.0529,3900.0
2015-05-20 15:00:00,86.2,86.23,86.18,86.2,4200.0,61.06,61.0812,61.0458,61.06,4200.0
2015-05-20 15:05:00,86.18,86.2,86.18,86.18,1000.0,61.0458,61.06,61.0458,61.0458,1000.0
2015-05-20 15:10:00,86.18,86.21,86.18,86.18,1900.0,61.0458,61.067,61.0458,61.0458,1900.0
2015-05-20 15:15:00,86.21,86.21,86.19,86.19,2400.0,61.067,61.067,61.0529,61.0529,2400.0
2015-05-20 15:20:00,86.2,86.21,86.19,86.19,3000.0,61.06,61.067,61.0529,61.0529,3000.0
2015-05-20 15:25:00,86.2,86.21,86.18,86.18,3700.0,61.06,61.067,61.0458,61.0458,3700.0
2015-05-20 15:30:00,86.21,86.21,86.17,86.19,4200.0,61.067,61.067,61.0387,61.0529,4200.0
2015-05-20 15:35:00,86.18,86.18,86.17,86.17,2600.0,61.0458,61.0458,61.0387,61.0387,2600.0
2015-05-20 15:40:00,86.18,86.18,86.17,86.17,3800.0,61.0458,61.0458,61.0387,61.0387,3800.0
2015-05-20 15:45:00,86.18,86.2,86.17,86.17,12200.0,61.0458,61.06,61.0387,61.0387,12200.0
2015-05-20 15:50:00,86.15,86.18,86.13,86.15,11000.0,61.0245,61.0458,61.0104,61.0245,11000.0
2015-05-20 15:55:00,86.15,86.15,86.13,86.14,4500.0,61.0245,61.0245,61.0104,61.0175,4500.0
2015-05-21 09:30:00,86.21,86.25,86.2,86.2,7100.0,61.067,61.0954,61.06,61.06,7100.0
2015-05-21 09:35:00,86.22,86.25,86.13,86.23,2600.0,61.0741,61.0954,61.0104,61.0812,2600.0
2015-05-21 09:40:00,86.24,86.28,86.24,86.24,1100.0,61.0883,61.1166,61.0883,61.0883,1100.0
2015-05-21 09:45:00,86.28,86.28,86.15,86.23,700.0,61.1166,61.1166,61.0245,61.0812,700.0
2015-05-21 09:50:00,86.26,86.29,86.26,86.29,500.0,61.1025,61.1237,61.1025,61.1237,500.0
2015-05-21 09:55:00,86.17,86.31,86.17,86.23,800.0,61.0387,61.1379,61.0387,61.0812,800.0
2015-05-21 10:00:00,86.31,86.32,86.24,86.31,600.0,61.1379,61.145,61.0883,61.1379,600.0
2015-05-21 10:05:00,86.32,86.4,86.32,86.32,400.0,61.145,61.2016,61.145,61.145,400.0
2015-05-21 10:10:00,86.36,86.36,86.27,86.34,300.0,61.1733,61.1733,61.1095,61.1591,300.0
2015-05-21 10:15:00,86.4,86.4,86.29,86.38,1200.0,61.2016,61.2016,61.1237,61.1875,1200.0
2015-05-21 10:20:00,86.34,86.35,86.28,86.35,1800.0,61.1591,61.1662,61.1166,61.1662,1800.0
2015-05-21 10:25:00,86.3,86.35,86.28,86.28,10400.0,61.1308,61.1662,61.1166,61.1166,10400.0
2015-05-21 10:30:00,86.31,86.35,86.26,86.27,11100.0,61.1379,61.1662,61.1025,61.1095,11100.0
2015-05-21 10:35:00,86.31,86.31,86.26,86.26,700.0,61.1379,61.1379,61.1025,61.1025,700.0
2015-05-21 10:40:00,86.28,86.32,86.24,86.29,6700.0,61.1166,61.145,61.0883,61.1237,6700.0
2015-05-21 10:45:00,86.28,86.29,86.27,86.28,400.0,61.1166,61.1237,61.1095,61.1166,400.0
2015-05-21 10:50:00,86.27,86.27,86.26,86.27,300.0,61.1095,61.1095,61.1025,61.1095,300.0
2015-05-21 10:55:00,86.23,86.29,86.23,86.28,1100.0,61.0812,61.1237,61.0812,61.1166,1100.0
2015-05-21 11:00:00,86.25,86.28,86.24,86.28,800.0,61.0954,61.1166,61.0883,61.1166,800.0
2015-05-21 11:05:00,86.29,86.31,86.22,86.25,3700.0,61.1237,61.1379,61.0741,61.0954,3700.0
2015-05-21 11:10:00,86.31,86.31,86.26,86.28,3300.0,61.1379,61.1379,61.1025,61.1166,3300.0
2015-05-21 11:15:00,86.23,86.24,86.23,86.23,300.0,61.0812,61.0883,61.0812,61.0812,300.0
2015-05-21 11:20:00,86.3,86.33,86.26,86.33,1200.0,61.1308,61.152,61.1025,61.152,1200.0
2015-05-21 11:25:00,86.33,86.33,86.32,86.32,700.0,61.152,61.152,61.145,61.145,700.0
2015-05-21 11:30:00,86.3,86.34,86.28,86.32,3400.0,61.1308,61.1591,61.1166,61.145,3400.0
2015-05-21 11:35:00,86.27,86.32,86.27,86.32,120100.0,61.1095,61.145,61.1095,61.145,120100.0
2015-05-21 11:40:00,86.29,86.32,86.26,86.26,1200.0,61.1237,61.145,61.1025,61.1025,1200.0
2015-05-21 11:45:00,86.26,86.32,86.26,86.32,5700.0,61.1025,61.145,61.1025,61.145,5700.0
2015-05-21 11:50:00,86.27,86.33,86.27,86.33,1200.0,61.1095,61.152,61.1095,61.152,1200.0
2015-05-21 11:55:00,86.27,86.27,86.26,86.27,100.0,61.1095,61.1095,61.1025,61.1095,100.0
2015-05-21 12:00:00,86.24,86.24,86.23,86.23,200.0,61.0883,61.0883,61.0812,61.0812,200.0
2015-05-21 12:05:00,86.23,86.23,86.23,86.23,0.0,61.0812,61.0812,61.0812,61.0812,0.0
2015-05-21 12:10:00,86.28,86.28,86.27,86.28,100.0,61.1166,61.1166,61.1095,61.1166,100.0
2015-05-21 12:15:00,86.26,86.32,86.25,86.29,2500.0,61.1025,61.145,61.0954,61.1237,2500.0
2015-05-21 12:20:00,86.28,86.29,86.28,86.28,600.0,61.1166,61.1237,61.1166,61.1166,600.0
2015-05-21 12:25:00,86.28,86.29,86.28,86.29,2800.0,61.1166,61.1237,61.1166,61.1237,2800.0
2015-05-21 12:30:00,86.31,86.32,86.3,86.32,400.0,61.1379,61.145,61.1308,61.145,400.0
2015-05-21 12:35:00,86.27,86.3,86.27,86.3,200.0,61.1095,61.1308,61.1095,61.1308,200.0
2015-05-21 12:40:00,86.32,86.33,86.27,86.27,6100.0,61.145,61.152,61.1095,61.1095,6100.0
2015-05-21 12:45:00,86.33,86.33,86.27,86.29,600.0,61.152,61.152,61.1095,61.1237,600.0
2015-05-21 12:50:00,86.31,86.34,86.27,86.34,1200.0,61.1379,61.1591,61.1095,61.1591,1200.0
2015-05-21 12:55:00,86.32,86.32,86.29,86.29,600.0,61.145,61.145,61.1237,61.1237,600.0
2015-05-21 13:00:00,86.32,86.34,86.3,86.34,700.0,61.145,61.1591,61.1308,61.1591,700.0
2015-05-21 13:05:00,86.33,86.35,86.3,86.32,2300.0,61.152,61.1662,61.1308,61.145,2300.0
2015-05-21 13:10:00,86.34,86.35,86.34,86.34,100.0,61.1591,61.1662,61.1591,61.1591,100.0
2015-05-21 13:15:00,86.32,86.41,86.31,86.36,3500.0,61.145,61.2087,61.1379,61.1733,3500.0
2015-05-21 13:20:00,86.4,86.43,86.38,86.43,3600.0,61.2016,61.2229,61.1875,61.2229,3600.0
2015-05-21 13:25:00,86.41,86.42,86.41,86.41,200.0,61.2087,61.2158,61.2087,61.2087,200.0
2015-05-21 13:30:00,86.34,86.43,86.34,86.35,1900.0,61.1591,61.2229,61.1591,61.1662,1900.0
2015-05-21 13:35:00,86.4,86.4,86.35,86.35,8300.0,61.2016,61.2016,61.1662,61.1662,8300.0
2015-05-21 13:40:00,86.4,86.4,86.37,86.37,2400.0,61.2016,61.2016,61.1804,61.1804,2400.0
2015-05-21 13:45:00,86.43,86.43,86.42,86.43,200.0,61.2229,61.2229,61.2158,61.2229,200.0
2015-05-21 13:50:00,86.39,86.4,86.39,86.39,100.0,61.1945,61.2016,61.1945,61.1945,100.0
2015-05-21 13:55:00,86.4,86.42,86.37,86.39,800.0,61.2016,61.2158,61.1804,61.1945,800.0
2015-05-21 14:00:00,86.4,86.43,86.33,86.33,7200.0,61.2016,61.2229,61.152,61.152,7200.0
2015-05-21 14:05:00,86.38,86.39,86.33,86.37,5000.0,61.1875,61.1945,61.152,61.1804,5000.0
2015-05-21 14:10:00,86.37,86.38,86.35,86.38,1200.0,61.1804,61.1875,61.1662,61.1875,1200.0
2015-05-21 14:15:00,86.37,86.38,86.35,86.37,2700.0,61.1804,61.1875,61.1662,61.1804,2700.0
2015-05-21 14:20:00,86.36,86.41,86.36,86.41,1700.0,61.1733,61.2087,61.1733,61.2087,1700.0
2015-05-21 14:25:00,86.4,86.41,86.39,86.39,1000.0,61.2016,61.2087,61.1945,61.1945,1000.0
2015-05-21 14:30:00,86.39,86.41,86.39,86.41,3900.0,61.1945,61.2087,61.1945,61.2087,3900.0
2015-05-21 14:35:00,86.41,86.41,86.4,86.4,1500.0,61.2087,61.2087,61.2016,61.2016,1500.0
2015-05-21 14:40:00,86.41,86.43,86.4,86.41,7400.0,61.2087,61.2229,61.2016,61.2087,7400.0
2015-05-21 14:45:00,86.41,86.44,86.38,86.44,1400.0,61.2087,61.23,61.1875,61.23,1400.0
2015-05-21 14:50:00,86.42,86.46,86.4,86.46,5000.0,61.2158,61.2441,61.2016,61.2441,5000.0
2015-05-21 14:55:00,86.41,86.46,86.4,86.46,1100.0,61.2087,61.2441,61.2016,61.2441,1100.0
2015-05-21 15:00:00,86.44,86.46,86.4,86.4,1800.0,61.23,61.2441,61.2016,61.2016,1800.0
2015-05-21 15:05:00,86.4,86.46,86.4,86.44,13400.0,61.2016,61.2441,61.2016,61.23,13400.0
2015-05-21 15:10:00,86.41,86.41,86.4,86.4,400.0,61.2087,61.2087,61.2016,61.2016,400.0
2015-05-21 15:15:00,86.42,86.46,86.39,86.42,7000.0,61.2158,61.2441,61.1945,61.2158,7000.0
2015-05-21 15:20:00,86.43,86.44,86.4,86.43,2200.0,61.2229,61.23,61.2016,61.2229,2200.0
2015-05-21 15:25:00,86.42,86.43,86.4,86.4,1100.0,61.2158,61.2229,61.2016,61.2016,1100.0
2015-05-21 15:30:00,86.4,86.45,86.39,86.44,6000.0,61.2016,61.237,61.1945,61.23,6000.0
2015-05-21 15:35:00,86.43,86.43,86.39,86.39,300.0,61.2229,61.2229,61.1945,61.1945,300.0
2015-05-21 15:40:00,86.43,86.43,86.39,86.42,3300.0,61.2229,61.2229,61.1945,61.2158,3300.0
2015-05-21 15:45:00,86.39,86.42,86.39,86.41,6200.0,61.1945,61.2158,61.1945,61.2087,6200.0
2015-05-21 15:50:00,86.42,86.43,86.41,86.43,2500.0,61.2158,61.2229,61.2087,61.2229,2500.0
2015-05-21 15:55:00,86.43,86.45,86.36,86.4,6200.0,61.2229,61.237,61.1733,61.2016,6200.0
2015-05-22 09:30:00,86.3,86.43,86.29,86.38,19500.0,61.1308,61.2229,61.1237,61.1875,19500.0
2015-05-22 09:35:00,86.33,86.36,86.26,86.28,4100.0,61.152,61.1733,61.1025,61.1166,4100.0
2015-05-22 09:40:00,86.34,86.34,86.27,86.27,600.0,61.1591,61.1591,61.1095,61.1095,600.0
2015-05-22 09:45:00,86.29,86.31,86.29,86.3,2200.0,61.1237,61.1379,61.1237,61.1308,2200.0
2015-05-22 09:50:00,86.3,86.3,86.27,86.3,7800.0,61.1308,61.1308,61.1095,61.1308,7800.0
2015-05-22 09:55:00,86.29,86.3,86.26,86.28,4400.0,61.1237,61.1308,61.1025,61.1166,4400.0
2015-05-22 10:00:00,86.27,86.29,86.2,86.29,17400.0,61.1095,61.1237,61.06,61.1237,17400.0
2015-05-22 10:05:00,86.28,86.28,86.25,86.26,3200.0,61.1166,61.1166,61.0954,61.1025,3200.0
2015-05-22 10:10:00,86.26,86.26,86.21,86.22,5400.0,61.1025,61.1025,61.067,61.0741,5400.0
2015-05-22 10:15:00,86.21,86.23,86.15,86.19,6000.0,61.067,61.0812,61.0245,61.0529,6000.0
2015-05-22 10:20:00,86.23,86.29,86.23,86.27,24400.0,61.0812,61.1237,61.0812,61.1095,24400.0
2015-05-22 10:25:00,86.27,86.27,86.23,86.25,1600.0,61.1095,61.1095,61.0812,61.0954,1600.0
2015-05-22 10:30:00,86.26,86.28,86.25,86.28,1400.0,61.1025,61.1166,61.0954,61.1166,1400.0
2015-05-22 10:35:00,86.26,86.28,86.24,86.26,3000.0,61.1025,61.1166,61.0883,61.1025,3000.0
2015-05-22 10:40:00,86.24,86.24,86.2,86.22,600.0,61.0883,61.0883,61.06,61.0741,600.0
2015-05-22 10:45:00,86.23,86.23,86.22,86.23,3000.0,61.0812,61.0812,61.0741,61.0812,3000.0
2015-05-22 10:50:00,86.23,86.34,86.22,86.24,3800.0,61.0812,61.1591,61.0741,61.0883,3800.0
2015-05-22 10:55:00,86.27,86.32,86.24,86.24,11000.0,61.1095,61.145,61.0883,61.0883,11000.0
2015-05-22 11:00:00,86.26,86.31,86.22,86.24,1400.0,61.1025,61.1379,61.0741,61.0883,1400.0
2015-05-22 11:05:00,86.24,86.31,86.23,86.23,2900.0,61.0883,61.1379,61.0812,61.0812,2900.0
2015-05-22 11:10:00,86.29,86.31,86.23,86.3,1700.0,61.1237,61.1379,61.0812,61.1308,1700.0
2015-05-22 11:15:00,86.28,86.31,86.28,86.29,500.0,61.1166,61.1379,61.1166,61.1237,500.0
2015-05-22 11:20:00,86.27,86.34,86.26,86.34,1300.0,61.1095,61.1591,61.1025,61.1591,1300.0
2015-05-22 11:25:00,86.3,86.35,86.29,86.31,300.0,61.1308,61.1662,61.1237,61.1379,300.0
2015-05-22 11:30:00,86.31,86.31,86.31,86.31,0.0,61.1379,61.1379,61.1379,61.1379,0.0
2015-05-22 11:35:00,86.32,86.34,86.3,86.34,800.0,61.145,61.1591,61.1308,61.1591,800.0
2015-05-22 11:40:00,86.34,86.34,86.3,86.31,1300.0,61.1591,61.1591,61.1308,61.1379,1300.0
2015-05-22 11:45:00,86.32,86.34,86.31,86.34,5600.0,61.145,61.1591,61.1379,61.1591,5600.0
2015-05-22 11:50:00,86.32,86.32,86.25,86.25,1100.0,61.145,61.145,61.0954,61.0954,1100.0
2015-05-22 11:55:00,86.29,86.29,86.27,86.29,2400.0,61.1237,61.1237,61.1095,61.1237,2400.0
2015-05-22 12:00:00,86.28,86.29,86.28,86.28,600.0,61.1166,61.1237,61.1166,61.1166,600.0
2015-05-22 12:05:00,86.3,86.31,86.24,86.29,2300.0,61.1308,61.1379,61.0883,61.1237,2300.0
2015-05-22 12:10:00,86.24,86.29,86.22,86.22,5900.0,61.0883,61.1237,61.0741,61.0741,5900.0
2015-05-22 12:15:00,86.2,86.23,86.19,86.19,900.0,61.06,61.0812,61.0529,61.0529,900.0
2015-05-22 12:20:00,86.23,86.24,86.22,86.24,600.0,61.0812,61.0883,61.0741,61.0883,600.0
2015-05-22 12:25:00,86.21,86.22,86.21,86.22,1800.0,61.067,61.0741,61.067,61.0741,1800.0
2015-05-22 12:30:00,86.21,86.21,86.21,86.21,200.0,61.067,61.067,61.067,61.067,200.0
2015-05-22 12:35:00,86.23,86.23,86.2,86.22,800.0,61.0812,61.0812,61.06,61.0741,800.0
2015-05-22 12:40:00,86.24,86.24,86.21,86.22,500.0,61.0883,61.0883,61.067,61.0741,500.0
2015-05-22 12:45:00,86.22,86.22,86.22,86.22,0.0,61.0741,61.0741,61.0741,61.0741,0.0
2015-05-22 12:50:00,86.24,86.24,86.21,86.22,7400.0,61.0883,61.0883,61.067,61.0741,7400.0
2015-05-22 12:55:00,86.22,86.23,86.13,86.13,2700.0,61.0741,61.0812,61.0104,61.0104,2700.0
2015-05-22 13:00:00,86.13,86.17,86.12,86.14,1900.0,61.0104,61.0387,61.0033,61.0175,1900.0
2015-05-22 13:05:00,86.17,86.17,86.16,86.17,500.0,61.0387,61.0387,61.0316,61.0387,500.0
2015-05-22 13:10:00,86.2,86.2,86.18,86.18,600.0,61.06,61.06,61.0458,61.0458,600.0
2015-05-22 13:15:00,86.27,86.27,86.22,86.25,2600.0,61.1095,61.1095,61.0741,61.0954,2600.0
2015-05-22 13:20:00,86.25,86.25,86.25,86.25,0.0,61.0954,61.0954,61.0954,61.0954,0.0
2015-05-22 13:25:00,86.18,86.19,86.18,86.18,100.0,61.0458,61.0529,61.0458,61.0458,100.0
2015-05-22 13:30:00,86.18,86.18,86.18,86.18,0.0,61.0458,61.0458,61.0458,61.0458,0.0
2015-05-22 13:35:00,86.23,86.25,86.22,86.24,1800.0,61.0812,61.0954,61.0741,61.0883,1800.0
2015-05-22 13:40:00,86.26,86.26,86.25,86.26,1900.0,61.1025,61.1025,61.0954,61.1025,1900.0
2015-05-22 13:45:00,86.21,86.27,86.19,86.24,3200.0,61.067,61.1095,61.0529,61.0883,3200.0
2015-05-22 13:50:00,86.21,86.27,86.21,86.27,500.0,61.067,61.1095,61.067,61.1095,500.0
2015-05-22 13:55:00,86.24,86.24,86.23,86.24,100.0,61.0883,61.0883,61.0812,61.0883,100.0
2015-05-22 14:00:00,86.24,86.24,86.19,86.19,300.0,61.0883,61.0883,61.0529,61.0529,300.0
2015-05-22 14:05:00,86.29,86.29,86.25,86.25,1700.0,61.1237,61.1237,61.0954,61.0954,1700.0
2015-05-22 14:10:00,86.25,86.25,86.2,86.22,500.0,61.0954,61.0954,61.06,61.0741,500.0
2015-05-22 14:15:00,86.2,86.25,86.19,86.23,800.0,61.06,61.0954,61.0529,61.0812,800.0
2015-05-22 14:20:00,86.25,86.25,86.2,86.24,2100.0,61.0954,61.0954,61.06,61.0883,2100.0
2015-05-22 14:25:00,86.25,86.25,86.24,86.25,200.0,61.0954,61.0954,61.0883,61.0954,200.0
2015-05-22 14:30:00,86.2,86.24,86.2,86.22,2400.0,61.06,61.0883,61.06,61.0741,2400.0
2015-05-22 14:35:00,86.21,86.24,86.21,86.24,1900.0,61.067,61.0883,61.067,61.0883,1900.0
2015-05-22 14:40:00,86.23,86.24,86.21,86.22,200.0,61.0812,61.0883,61.067,61.0741,200.0
2015-05-22 14:45:00,86.23,86.23,86.19,86.19,2700.0,61.0812,61.0812,61.0529,61.0529,2700.0
2015-05-22 14:50:00,86.22,86.23,86.13,86.19,4300.0,61.0741,61.0812,61.0104,61.0529,4300.0
2015-05-22 14:55:00,86.22,86.22,86.22,86.22,200.0,61.0741,61.0741,61.0741,61.0741,200.0
2015-05-22 15:00:00,86.23,86.23,86.21,86.22,2000.0,61.0812,61.0812,61.067,61.0741,2000.0
2015-05-22 15:05:00,86.24,86.24,86.21,86.23,3300.0,61.0883,61.0883,61.067,61.0812,3300.0
2015-05-22 15:10:00,86.22,86.24,86.21,86.22,3200.0,61.0741,61.0883,61.067,61.0741,3200.0
2015-05-22 15:15:00,86.23,86.23,86.22,86.23,1500.0,61.0812,61.0812,61.0741,61.0812,1500.0
2015-05-22 15:20:00,86.22,86.24,86.22,86.24,1700.0,61.0741,61.0883,61.0741,61.0883,1700.0
2015-05-22 15:25:00,86.22,86.24,86.21,86.23,800.0,61.0741,61.0883,61.067,61.0812,800.0
2015-05-22 15:30:00,86.24,86.24,86.23,86.24,1700.0,61.0883,61.0883,61.0812,61.0883,1700.0
2015-05-22 15:35:00,86.24,86.24,86.24,86.24,800.0,61.0883,61.0883,61.0883,61.0883,800.0
2015-05-22 15:40:00,86.24,86.24,86.23,86.24,1000.0,61.0883,61.0883,61.0812,61.0883,1000.0
2015-05-22 15:45:00,86.24,86.24,86.23,86.24,1700.0,61.0883,61.0883,61.0812,61.0883,1700.0
2015-05-22 15:50:00,86.24,86.24,86.24,86.24,700.0,61.0883,61.0883,61.0883,61.0883,700.0
2015-05-22 15:55:00,86.24,86.24,86.23,86.23,4300.0,61.0883,61.0883,61.0812,61.0812,4300.0
2015-05-26 09:30:00,86.21,86.29,86.21,86.25,15900.0,61.067,61.1237,61.067,61.0954,15900.0
2015-05-26 09:35:00,86.26,86.29,86.25,86.29,2400.0,61.1025,61.1237,61.0954,61.1237,2400.0
2015-05-26 09:40:00,86.29,86.29,86.29,86.29,0.0,61.1237,61.1237,61.1237,61.1237,0.0
2015-05-26 09:45:00,86.28,86.3,86.28,86.28,1300.0,61.1166,61.1308,61.1166,61.1166,1300.0
2015-05-26 09:50:00,86.29,86.33,86.28,86.31,20800.0,61.1237,61.152,61.1166,61.1379,20800.0
2015-05-26 09:55:00,86.31,86.32,86.28,86.31,19400.0,61.1379,61.145,61.1166,61.1379,19400.0
2015-05-26 10:00:00,86.28,86.3,86.21,86.21,3800.0,61.1166,61.1308,61.067,61.067,3800.0
2015-05-26 10:05:00,86.28,86.35,86.28,86.34,900.0,61.1166,61.1662,61.1166,61.1591,900.0
2015-05-26 10:10:00,86.35,86.35,86.3,86.35,4200.0,61.1662,61.1662,61.1308,61.1662,4200.0
2015-05-26 10:15:00,86.33,86.35,86.3,86.35,2700.0,61.152,61.1662,61.1308,61.1662,2700.0
2015-05-26 10:20:00,86.31,86.33,86.3,86.31,1400.0,61.1379,61.152,61.1308,61.1379,1400.0
2015-05-26 10:25:00,86.31,86.31,86.25,86.25,300.0,61.1379,61.1379,61.0954,61.0954,300.0
2015-05-26 10:30:00,86.32,86.34,86.31,86.33,1100.0,61.145,61.1591,61.1379,61.152,1100.0
2015-05-26 10:35:00,86.34,86.39,86.34,86.36,700.0,61.1591,61.1945,61.1591,61.1733,700.0
2015-05-26 10:40:00,86.37,86.37,86.32,86.33,600.0,61.1804,61.1804,61.145,61.152,600.0
2015-05-26 10:45:00,86.35,86.37,86.32,86.36,1400.0,61.1662,61.1804,61.145,61.1733,1400.0
2015-05-26 10:50:00,86.35,86.42,86.35,86.4,1000.0,61.1662,61.2158,61.1662,61.2016,1000.0
2015-05-26 10:55:00,86.42,86.42,86.39,86.42,14900.0,61.2158,61.2158,61.1945,61.2158,14900.0
2015-05-26 11:00:00,86.37,86.43,86.36,86.43,800.0,61.1804,61.2229,61.1733,61.2229,800.0
2015-05-26 11:05:00,86.43,86.46,86.4,86.43,2800.0,61.2229,61.2441,61.2016,61.2229,2800.0
2015-05-26 11:10:00,86.44,86.46,86.44,86.46,4000.0,61.23,61.2441,61.23,61.2441,4000.0
2015-05-26 11:15:00,86.47,86.49,86.44,86.44,1200.0,61.2512,61.2654,61.23,61.23,1200.0
2015-05-26 11:20:00,86.44,86.48,86.44,86.48,200.0,61.23,61.2583,61.23,61.2583,200.0
2015-05-26 11:25:00,86.51,86.51,86.45,86.49,1700.0,61.2795,61.2795,61.237,61.2654,1700.0
2015-05-26 11:30:00,86.45,86.48,86.43,86.47,3400.0,61.237,61.2583,61.2229,61.2512,3400.0
2015-05-26 11:35:00,86.45,86.46,86.44,86.46,1200.0,61.237,61.2441,61.23,61.2441,1200.0
2015-05-26 11:40:00,86.47,86.47,86.43,86.43,2600.0,61.2512,61.2512,61.2229,61.2229,2600.0
2015-05-26 11:45:00,86.45,86.47,86.44,86.45,900.0,61.237,61.2512,61.23,61.237,900.0
2015-05-26 11:50:00,86.46,86.46,86.44,86.44,2100.0,61.2441,61.2441,61.23,61.23,2100.0
2015-05-26 11:55:00,86.45,86.5,86.44,86.5,28700.0,61.237,61.2725,61.23,61.2725,28700.0
2015-05-26 12:00:00,86.5,86.5,86.5,86.5,0.0,61.2725,61.2725,61.2725,61.2725,0.0
2015-05-26 12:05:00,86.45,86.45,86.45,86.45,200.0,61.237,61.237,61.237,61.237,200.0
2015-05-26 12:10:00,86.47,86.48,86.46,86.48,200.0,61.2512,61.2583,61.2441,61.2583,200.0
2015-05-26 12:15:00,86.47,86.48,86.43,86.43,800.0,61.2512,61.2583,61.2229,61.2229,800.0
2015-05-26 12:20:00,86.43,86.44,86.43,86.44,400.0,61.2229,61.23,61.2229,61.23,400.0
2015-05-26 12:25:00,86.43,86.45,86.39,86.41,5400.0,61.2229,61.237,61.1945,61.2087,5400.0
2015-05-26 12:30:00,86.43,86.45,86.41,86.45,6500.0,61.2229,61.237,61.2087,61.237,6500.0
2015-05-26 12:35:00,86.45,86.5,86.44,86.5,39700.0,61.237,61.2725,61.23,61.2725,39700.0
2015-05-26 12:40:00,86.49,86.5,86.47,86.47,15700.0,61.2654,61.2725,61.2512,61.2512,15700.0
2015-05-26 12:45:00,86.47,86.49,86.46,86.47,9600.0,61.2512,61.2654,61.2441,61.2512,9600.0
2015-05-26 12:50:00,86.46,86.49,86.46,86.49,2900.0,61.2441,61.2654,61.2441,61.2654,2900.0
2015-05-26 12:55:00,86.49,86.49,86.48,86.49,600.0,61.2654,61.2654,61.2583,61.2654,600.0
2015-05-26 13:00:00,86.49,86.5,86.48,86.49,400.0,61.2654,61.2725,61.2583,61.2654,400.0
2015-05-26 13:05:00,86.49,86.5,86.47,86.47,400.0,61.2654,61.2725,61.2512,61.2512,400.0
2015-05-26 13:10:00,86.49,86.49,86.48,86.48,1200.0,61.2654,61.2654,61.2583,61.2583,1200.0
2015-05-26 13:15:00,86.47,86.5,86.47,86.47,2000.0,61.2512,61.2725,61.2512,61.2512,2000.0
2015-05-26 13:20:00,86.47,86.49,86.46,86.49,500.0,61.2512,61.2654,61.2441,61.2654,500.0
2015-05-26 13:25:00,86.5,86.5,86.47,86.48,1400.0,61.2725,61.2725,61.2512,61.2583,1400.0
2015-05-26 13:30:00,86.49,86.5,86.47,86.47,3000.0,61.2654,61.2725,61.2512,61.2512,3000.0
2015-05-26 13:35:00,86.48,86.5,86.48,86.5,500.0,61.2583,61.2725,61.2583,61.2725,500.0
2015-05-26 13:40:00,86.47,86.5,86.47,86.5,1200.0,61.2512,61.2725,61.2512,61.2725,1200.0
2015-05-26 13:45:00,86.5,86.5,86.47,86.48,2100.0,61.2725,61.2725,61.2512,61.2583,2100.0
2015-05-26 13:50:00,86.48,86.5,86.47,86.49,2400.0,61.2583,61.2725,61.2512,61.2654,2400.0
2015-05-26 13:55:00,86.5,86.5,86.47,86.47,1400.0,61.2725,61.2725,61.2512,61.2512,1400.0
2015-05-26 14:00:00,86.49,86.5,86.48,86.48,4400.0,61.2654,61.2725,61.2583,61.2583,4400.0
2015-05-26 14:05:00,86.49,86.5,86.48,86.5,600.0,61.2654,61.2725,61.2583,61.2725,600.0
2015-05-26 14:10:00,86.49,86.5,86.49,86.49,200.0,61.2654,61.2725,61.2654,61.2654,200.0
2015-05-26 14:15:00,86.5,86.5,86.49,86.5,2700.0,61.2725,61.2725,61.2654,61.2725,2700.0
2015-05-26 14:20:00,86.5,86.55,86.49,86.54,2100.0,61.2725,61.3079,61.2654,61.3008,2100.0
2015-05-26 14:25:00,86.5,86.53,86.5,86.5,2400.0,61.2725,61.2937,61.2725,61.2725,2400.0
2015-05-26 14:30:00,86.53,86.53,86.51,86.53,1000.0,61.2937,61.2937,61.2795,61.2937,1000.0
2015-05-26 14:35:00,86.52,86.53,86.51,86.52,1300.0,61.2866,61.2937,61.2795,61.2866,1300.0
2015-05-26 14:40:00,86.52,86.53,86.48,86.48,1100.0,61.2866,61.2937,61.2583,61.2583,1100.0
2015-05-26 14:45:00,86.48,86.52,86.48,86.48,4500.0,61.2583,61.2866,61.2583,61.2583,4500.0
2015-05-26 14:50:00,86.5,86.52,86.49,86.52,2500.0,61.2725,61.2866,61.2654,61.2866,2500.0
2015-05-26 14:55:00,86.5,86.56,86.48,86.54,3800.0,61.2725,61.315,61.2583,61.3008,3800.0
2015-05-26 15:00:00,86.56,86.56,86.51,86.55,700.0,61.315,61.315,61.2795,61.3079,700.0
2015-05-26 15:05:00,86.51,86.56,86.51,86.56,4100.0,61.2795,61.315,61.2795,61.315,4100.0
2015-05-26 15:10:00,86.55,86.57,86.53,86.55,3200.0,61.3079,61.322,61.2937,61.3079,3200.0
2015-05-26 15:15:00,86.55,86.57,86.54,86.56,2300.0,61.3079,61.322,61.3008,61.315,2300.0
2015-05-26 15:20:00,86.54,86.57,86.53,86.55,1900.0,61.3008,61.322,61.2937,61.3079,1900.0
2015-05-26 15:25:00,86.56,86.57,86.53,86.53,8800.0,61.315,61.322,61.2937,61.2937,8800.0
2015-05-26 15:30:00,86.55,86.57,86.54,86.57,200.0,61.3079,61.322,61.3008,61.322,200.0
2015-05-26 15:35:00,86.56,86.58,86.51,86.57,22700.0,61.315,61.3291,61.2795,61.322,22700.0
2015-05-26 15:40:00,86.56,86.59,86.53,86.59,2600.0,61.315,61.3362,61.2937,61.3362,2600.0
2015-05-26 15:45:00,86.58,86.58,86.55,86.57,900.0,61.3291,61.3291,61.3079,61.322,900.0
2015-05-26 15:50:00,86.54,86.55,86.54,86.55,6400.0,61.3008,61.3079,61.3008,61.3079,6400.0
2015-05-26 15:55:00,86.54,86.6,86.54,86.57,7700.0,61.3008,61.3433,61.3008,61.322,7700.0
2015-05-27 09:30:00,86.57,86.62,86.57,86.62,9800.0,61.322,61.3575,61.322,61.3575,9800.0
2015-05-27 09:35:00,86.59,86.6,86.53,86.53,1200.0,61.3362,61.3433,61.2937,61.2937,1200.0
2015-05-27 09:40:00,86.53,86.53,86.53,86.53,0.0,61.2937,61.2937,61.2937,61.2937,0.0
2015-05-27 09:45:00,86.52,86.53,86.5,86.53,1800.0,61.2866,61.2937,61.2725,61.2937,1800.0
2015-05-27 09:50:00,86.53,86.53,86.43,86.44,7100.0,61.2937,61.2937,61.2229,61.23,7100.0
2015-05-27 09:55:00,86.43,86.45,86.42,86.45,3200.0,61.2229,61.237,61.2158,61.237,3200.0
2015-05-27 10:00:00,86.47,86.47,86.38,86.38,400.0,61.2512,61.2512,61.1875,61.1875,400.0
2015-05-27 10:05:00,86.43,86.46,86.42,86.46,3200.0,61.2229,61.2441,61.2158,61.2441,3200.0
2015-05-27 10:10:00,86.43,86.44,86.42,86.43,400.0,61.2229,61.23,61.2158,61.2229,400.0
2015-05-27 10:15:00,86.46,86.46,86.42,86.43,700.0,61.2441,61.2441,61.2158,61.2229,700.0
2015-05-27 10:20:00,86.45,86.47,86.45,86.47,200.0,61.237,61.2512,61.237,61.2512,200.0
2015-05-27 10:25:00,86.46,86.47,86.45,86.46,900.0,61.2441,61.2512,61.237,61.2441,900.0
2015-05-27 10:30:00,86.47,86.47,86.46,86.46,1500.0,61.2512,61.2512,61.2441,61.2441,1500.0
2015-05-27 10:35:00,86.46,86.47,86.45,86.46,2200.0,61.2441,61.2512,61.237,61.2441,2200.0
2015-05-27 10:40:00,86.45,86.46,86.44,86.45,1400.0,61.237,61.2441,61.23,61.237,1400.0
2015-05-27 10:45:00,86.45,86.45,86.42,86.43,2800.0,61.237,61.237,61.2158,61.2229,2800.0
2015-05-27 10:50:00,86.45,86.45,86.43,86.45,2800.0,61.237,61.237,61.2229,61.237,2800.0
2015-05-27 10:55:00,86.43,86.44,86.42,86.42,600.0,61.2229,61.23,61.2158,61.2158,600.0
2015-05-27 11:00:00,86.45,86.45,86.43,86.45,1800.0,61.237,61.237,61.2229,61.237,1800.0
2015-05-27 11:05:00,86.45,86.45,86.43,86.45,1000.0,61.237,61.237,61.2229,61.237,1000.0
2015-05-27 11:10:00,86.45,86.45,86.42,86.44,500.0,61.237,61.237,61.2158,61.23,500.0
2015-05-27 11:15:00,86.45,86.45,86.43,86.44,600.0,61.237,61.237,61.2229,61.23,600.0
2015-05-27 11:20:00,86.44,86.44,86.44,86.44,0.0,61.23,61.23,61.23,61.23,0.0
2015-05-27 11:25:00,86.44,86.45,86.43,86.45,500.0,61.23,61.237,61.2229,61.237,500.0
2015-05-27 11:30:00,86.45,86.45,86.44,86.45,1300.0,61.237,61.237,61.23,61.237,1300.0
2015-05-27 11:35:00,86.44,86.51,86.44,86.46,4800.0,61.23,61.2795,61.23,61.2441,4800.0
2015-05-27 11:40:00,86.48,86.48,86.46,86.48,5900.0,61.2583,61.2583,61.2441,61.2583,5900.0
2015-05-27 11:45:00,86.49,86.55,86.48,86.5,13300.0,61.2654,61.3079,61.2583,61.2725,13300.0
2015-05-27 11:50:00,86.5,86.5,86.47,86.47,2500.0,61.2725,61.2725,61.2512,61.2512,2500.0
2015-05-27 11:55:00,86.47,86.47,86.44,86.46,2800.0,61.2512,61.2512,61.23,61.2441,2800.0
2015-05-27 12:00:00,86.44,86.45,86.44,86.45,200.0,61.23,61.237,61.23,61.237,200.0
2015-05-27 12:05:00,86.43,86.45,86.43,86.45,300.0,61.2229,61.237,61.2229,61.237,300.0
2015-05-27 12:10:00,86.44,86.45,86.42,86.42,2900.0,61.23,61.237,61.2158,61.2158,2900.0
2015-05-27 12:15:00,86.41,86.43,86.41,86.42,400.0,61.2087,61.2229,61.2087,61.2158,400.0
2015-05-27 12:20:00,86.43,86.43,86.41,86.43,5200.0,61.2229,61.2229,61.2087,61.2229,5200.0
2015-05-27 12:25:00,86.44,86.45,86.43,86.44,1000.0,61.23,61.237,61.2229,61.23,1000.0
2015-05-27 12:30:00,86.44,86.44,86.43,86.44,300.0,61.23,61.23,61.2229,61.23,300.0
2015-05-27 12:35:00,86.44,86.45,86.44,86.44,200.0,61.23,61.237,61.23,61.23,200.0
2015-05-27 12:40:00,86.42,86.46,86.42,86.45,200.0,61.2158,61.2441,61.2158,61.237,200.0
2015-05-27 12:45:00,86.46,86.46,86.43,86.46,2300.0,61.2441,61.2441,61.2229,61.2441,2300.0
2015-05-27 12:50:00,86.43,86.46,86.42,86.43,3000.0,61.2229,61.2441,61.2158,61.2229,3000.0
2015-05-27 12:55:00,86.43,86.43,86.43,86.43,0.0,61.2229,61.2229,61.2229,61.2229,0.0
2015-05-27 13:00:00,86.42,86.44,86.42,86.43,22500.0,61.2158,61.23,61.2158,61.2229,22500.0
2015-05-27 13:05:00,86.46,86.47,86.43,86.45,10900.0,61.2441,61.2512,61.2229,61.237,10900.0
2015-05-27 13:10:00,86.46,86.54,86.46,86.5,4700.0,61.2441,61.3008,61.2441,61.2725,4700.0
2015-05-27 13:15:00,86.5,86.54,86.49,86.53,800.0,61.2725,61.3008,61.2654,61.2937,800.0
2015-05-27 13:20:00,86.46,86.49,86.46,86.49,200.0,61.2441,61.2654,61.2441,61.2654,200.0
2015-05-27 13:25:00,86.48,86.52,86.47,86.52,3600.0,61.2583,61.2866,61.2512,61.2866,3600.0
2015-05-27 13:30:00,86.49,86.49,86.46,86.47,600.0,61.2654,61.2654,61.2441,61.2512,600.0
2015-05-27 13:35:00,86.46,86.47,86.46,86.46,300.0,61.2441,61.2512,61.2441,61.2441,300.0
2015-05-27 13:40:00,86.47,86.49,86.47,86.49,200.0,61.2512,61.2654,61.2512,61.2654,200.0
2015-05-27 13:45:00,86.47,86.49,86.47,86.49,2600.0,61.2512,61.2654,61.2512,61.2654,2600.0
2015-05-27 13:50:00,86.48,86.48,86.48,86.48,100.0,61.2583,61.2583,61.2583,61.2583,100.0
2015-05-27 13:55:00,86.49,86.56,86.48,86.51,2900.0,61.2654,61.315,61.2583,61.2795,2900.0
2015-05-27 14:00:00,86.56,86.56,86.51,86.54,4400.0,61.315,61.315,61.2795,61.3008,4400.0
2015-05-27 14:05:00,86.55,86.55,86.51,86.53,6900.0,61.3079,61.3079,61.2795,61.2937,6900.0
2015-05-27 14:10:00,86.53,86.53,86.51,86.51,300.0,61.2937,61.2937,61.2795,61.2795,300.0
2015-05-27 14:15:00,86.52,86.53,86.51,86.53,700.0,61.2866,61.2937,61.2795,61.2937,700.0
2015-05-27 14:20:00,86.5,86.51,86.49,86.49,1600.0,61.2725,61.2795,61.2654,61.2654,1600.0
2015-05-27 14:25:00,86.51,86.55,86.5,86.51,4400.0,61.2795,61.3079,61.2725,61.2795,4400.0
2015-05-27 14:30:00,86.54,86.59,86.52,86.56,3600.0,61.3008,61.3362,61.2866,61.315,3600.0
2015-05-27 14:35:00,86.57,86.58,86.55,86.57,1800.0,61.322,61.3291,61.3079,61.322,1800.0
2015-05-27 14:40:00,86.56,86.59,86.54,86.58,3000.0,61.315,61.3362,61.3008,61.3291,3000.0
2015-05-27 14:45:00,86.57,86.58,86.57,86.58,900.0,61.322,61.3291,61.322,61.3291,900.0
2015-05-27 14:50:00,86.57,86.63,86.56,86.57,900.0,61.322,61.3645,61.315,61.322,900.0
2015-05-27 14:55:00,86.57,86.59,86.55,86.57,1900.0,61.322,61.3362,61.3079,61.322,1900.0
2015-05-27 15:00:00,86.6,86.61,86.55,86.58,1500.0,61.3433,61.3504,61.3079,61.3291,1500.0
2015-05-27 15:05:00,86.6,86.6,86.55,86.55,400.0,61.3433,61.3433,61.3079,61.3079,400.0
2015-05-27 15:10:00,86.55,86.58,86.55,86.56,2700.0,61.3079,61.3291,61.3079,61.315,2700.0
2015-05-27 15:15:00,86.56,86.61,86.53,86.54,11400.0,61.315,61.3504,61.2937,61.3008,11400.0
2015-05-27 15:20:00,86.58,86.61,86.54,86.61,900.0,61.3291,61.3504,61.3008,61.3504,900.0
2015-05-27 15:25:00,86.59,86.6,86.56,86.57,1000.0,61.3362,61.3433,61.315,61.322,1000.0
2015-05-27 15:30:00,86.58,86.63,86.56,86.63,5300.0,61.3291,61.3645,61.315,61.3645,5300.0
2015-05-27 15:35:00,86.62,86.63,86.61,86.63,2300.0,61.3575,61.3645,61.3504,61.3645,2300.0
2015-05-27 15:40:00,86.6,86.63,86.59,86.6,5700.0,61.3433,61.3645,61.3362,61.3433,5700.0
2015-05-27 15:45:00,86.59,86.65,86.58,86.63,13500.0,61.3362,61.3787,61.3291,61.3645,13500.0
2015-05-27 15:50:00,86.63,86.64,86.58,86.58,18200.0,61.3645,61.3716,61.3291,61.3291,18200.0
2015-05-27 15:55:00,86.58,86.58,86.57,86.57,6600.0,61.3291,61.3291,61.322,61.322,6600.0
2015-05-28 09:30:00,86.58,86.58,86.54,86.54,2600.0,61.3291,61.3291,61.3008,61.3008,2600.0
2015-05-28 09:35:00,86.59,86.59,86.54,86.54,700.0,61.3362,61.3362,61.3008,61.3008,700.0
2015-05-28 09:40:00,86.56,86.57,86.55,86.57,600.0,61.315,61.322,61.3079,61.322,600.0
2015-05-28 09:45:00,86.56,86.56,86.54,86.55,1200.0,61.315,61.315,61.3008,61.3079,1200.0
2015-05-28 09:50:00,86.55,86.55,86.54,86.54,200.0,61.3079,61.3079,61.3008,61.3008,200.0
2015-05-28 09:55:00,86.54,86.54,86.51,86.54,500.0,61.3008,61.3008,61.2795,61.3008,500.0
2015-05-28 10:00:00,86.59,86.63,86.56,86.59,3000.0,61.3362,61.3645,61.315,61.3362,3000.0
2015-05-28 10:05:00,86.55,86.56,86.55,86.55,300.0,61.3079,61.315,61.3079,61.3079,300.0
2015-05-28 10:10:00,86.55,86.55,86.55,86.55,400.0,61.3079,61.3079,61.3079,61.3079,400.0
2015-05-28 10:15:00,86.62,86.62,86.52,86.53,1000.0,61.3575,61.3575,61.2866,61.2937,1000.0
2015-05-28 10:20:00,86.59,86.59,86.52,86.52,1500.0,61.3362,61.3362,61.2866,61.2866,1500.0
2015-05-28 10:25:00,86.55,86.58,86.52,86.52,1400.0,61.3079,61.3291,61.2866,61.2866,1400.0
2015-05-28 10:30:00,86.53,86.53,86.52,86.52,500.0,61.2937,61.2937,61.2866,61.2866,500.0
2015-05-28 10:35:00,86.53,86.57,86.53,86.54,2100.0,61.2937,61.322,61.2937,61.3008,2100.0
2015-05-28 10:40:00,86.53,86.56,86.52,86.52,3400.0,61.2937,61.315,61.2866,61.2866,3400.0
2015-05-28 10:45:00,86.56,86.56,86.52,86.52,700.0,61.315,61.315,61.2866,61.2866,700.0
2015-05-28 10:50:00,86.52,86.52,86.51,86.51,400.0,61.2866,61.2866,61.2795,61.2795,400.0
2015-05-28 10:55:00,86.51,86.54,86.51,86.52,1500.0,61.2795,61.3008,61.2795,61.2866,1500.0
2015-05-28 11:00:00,86.5,86.53,86.5,86.51,300.0,61.2725,61.2937,61.2725,61.2795,300.0
2015-05-28 11:05:00,86.5,86.54,86.49,86.49,1000.0,61.2725,61.3008,61.2654,61.2654,1000.0
2015-05-28 11:10:00,86.47,86.52,86.47,86.47,500.0,61.2512,61.2866,61.2512,61.2512,500.0
2015-05-28 11:15:00,86.49,86.52,86.47,86.47,1200.0,61.2654,61.2866,61.2512,61.2512,1200.0
2015-05-28 11:20:00,86.47,86.5,86.47,86.48,700.0,61.2512,61.2725,61.2512,61.2583,700.0
2015-05-28 11:25:00,86.45,86.46,86.45,86.46,700.0,61.237,61.2441,61.237,61.2441,700.0
2015-05-28 11:30:00,86.45,86.5,86.45,86.47,600.0,61.237,61.2725,61.237,61.2512,600.0
2015-05-28 11:35:00,86.45,86.5,86.45,86.48,6700.0,61.237,61.2725,61.237,61.2583,6700.0
2015-05-28 11:40:00,86.48,86.5,86.46,86.46,1100.0,61.2583,61.2725,61.2441,61.2441,1100.0
2015-05-28 11:45:00,86.46,86.5,86.46,86.5,2000.0,61.2441,61.2725,61.2441,61.2725,2000.0
2015-05-28 11:50:00,86.56,86.56,86.48,86.53,1400.0,61.315,61.315,61.2583,61.2937,1400.0
2015-05-28 11:55:00,86.49,86.56,86.49,86.49,700.0,61.2654,61.315,61.2654,61.2654,700.0
2015-05-28 12:00:00,86.49,86.49,86.49,86.49,0.0,61.2654,61.2654,61.2654,61.2654,0.0
2015-05-28 12:05:00,86.53,86.53,86.51,86.52,200.0,61.2937,61.2937,61.2795,61.2866,200.0
2015-05-28 12:10:00,86.52,86.54,86.52,86.53,800.0,61.2866,61.3008,61.2866,61.2937,800.0
2015-05-28 12:15:00,86.54,86.54,86.53,86.54,600.0,61.3008,61.3008,61.2937,61.3008,600.0
2015-05-28 12:20:00,86.53,86.53,86.53,86.53,100.0,61.2937,61.2937,61.2937,61.2937,100.0
2015-05-28 12:25:00,86.53,86.62,86.49,86.58,1800.0,61.2937,61.3575,61.2654,61.3291,1800.0
2015-05-28 12:30:00,86.53,86.54,86.52,86.54,900.0,61.2937,61.3008,61.2866,61.3008,900.0
2015-05-28 12:35:00,86.54,86.54,86.54,86.54,100.0,61.3008,61.3008,61.3008,61.3008,100.0
2015-05-28 12:40:00,86.55,86.56,86.52,86.55,1000.0,61.3079,61.315,61.2866,61.3079,1000.0
2015-05-28 12:45:00,86.56,86.58,86.54,86.57,800.0,61.315,61.3291,61.3008,61.322,800.0
2015-05-28 12:50:00,86.57,86.58,86.56,86.57,600.0,61.322,61.3291,61.315,61.322,600.0
2015-05-28 12:55:00,86.57,86.58,86.54,86.57,1300.0,61.322,61.3291,61.3008,61.322,1300.0
2015-05-28 13:00:00,86.58,86.58,86.57,86.58,1200.0,61.3291,61.3291,61.322,61.3291,1200.0
2015-05-28 13:05:00,86.59,86.61,86.59,86.6,600.0,61.3362,61.3504,61.3362,61.3433,600.0
2015-05-28 13:10:00,86.56,86.62,86.56,86.62,600.0,61.315,61.3575,61.315,61.3575,600.0
2015-05-28 13:15:00,86.66,86.66,86.57,86.57,3400.0,61.3858,61.3858,61.322,61.322,3400.0
2015-05-28 13:20:00,86.57,86.57,86.57,86.57,0.0,61.322,61.322,61.322,61.322,0.0
2015-05-28 13:25:00,86.6,86.6,86.57,86.57,2700.0,61.3433,61.3433,61.322,61.322,2700.0
2015-05-28 13:30:00,86.57,86.57,86.57,86.57,0.0,61.322,61.322,61.322,61.322,0.0
2015-05-28 13:35:00,86.63,86.64,86.63,86.64,700.0,61.3645,61.3716,61.3645,61.3716,700.0
2015-05-28 13:40:00,86.61,86.66,86.58,86.66,3200.0,61.3504,61.3858,61.3291,61.3858,3200.0
2015-05-28 13:45:00,86.58,86.62,86.58,86.62,600.0,61.3291,61.3575,61.3291,61.3575,600.0
2015-05-28 13:50:00,86.62,86.66,86.62,86.65,200.0,61.3575,61.3858,61.3575,61.3787,200.0
2015-05-28 13:55:00,86.64,86.66,86.6,86.62,5900.0,61.3716,61.3858,61.3433,61.3575,5900.0
2015-05-28 14:00:00,86.62,86.62,86.62,86.62,100.0,61.3575,61.3575,61.3575,61.3575,100.0
2015-05-28 14:05:00,86.59,86.61,86.59,86.6,1400.0,61.3362,61.3504,61.3362,61.3433,1400.0
2015-05-28 14:10:00,86.61,86.63,86.6,86.62,4600.0,61.3504,61.3645,61.3433,61.3575,4600.0
2015-05-28 14:15:00,86.63,86.63,86.61,86.62,700.0,61.3645,61.3645,61.3504,61.3575,700.0
2015-05-28 14:20:00,86.61,86.63,86.6,86.6,8300.0,61.3504,61.3645,61.3433,61.3433,8300.0
2015-05-28 14:25:00,86.58,86.63,86.55,86.62,6300.0,61.3291,61.3645,61.3079,61.3575,6300.0
2015-05-28 14:30:00,86.63,86.66,86.56,86.62,10300.0,61.3645,61.3858,61.315,61.3575,10300.0
2015-05-28 14:35:00,86.62,86.63,86.61,86.61,800.0,61.3575,61.3645,61.3504,61.3504,800.0
2015-05-28 14:40:00,86.64,86.65,86.64,86.64,7800.0,61.3716,61.3787,61.3716,61.3716,7800.0
2015-05-28 14:45:00,86.61,86.62,86.59,86.6,400.0,61.3504,61.3575,61.3362,61.3433,400.0
2015-05-28 14:50:00,86.63,86.64,86.59,86.6,1400.0,61.3645,61.3716,61.3362,61.3433,1400.0
2015-05-28 14:55:00,86.64,86.65,86.6,86.64,800.0,61.3716,61.3787,61.3433,61.3716,800.0
2015-05-28 15:00:00,86.63,86.64,86.6,86.63,1000.0,61.3645,61.3716,61.3433,61.3645,1000.0
2015-05-28 15:05:00,86.63,86.63,86.63,86.63,0.0,61.3645,61.3645,61.3645,61.3645,0.0
2015-05-28 15:10:00,86.62,86.64,86.6,86.6,12000.0,61.3575,61.3716,61.3433,61.3433,12000.0
2015-05-28 15:15:00,86.6,86.6,86.55,86.6,5900.0,61.3433,61.3433,61.3079,61.3433,5900.0
2015-05-28 15:20:00,86.58,86.6,86.55,86.57,3500.0,61.3291,61.3433,61.3079,61.322,3500.0
2015-05-28 15:25:00,86.55,86.6,86.55,86.57,3500.0,61.3079,61.3433,61.3079,61.322,3500.0
2015-05-28 15:30:00,86.6,86.61,86.6,86.6,400.0,61.3433,61.3504,61.3433,61.3433,400.0
2015-05-28 15:35:00,86.57,86.66,86.57,86.61,1500.0,61.322,61.3858,61.322,61.3504,1500.0
2015-05-28 15:40:00,86.55,86.61,86.55,86.6,1500.0,61.3079,61.3504,61.3079,61.3433,1500.0
2015-05-28 15:45:00,86.57,86.58,86.55,86.55,2200.0,61.322,61.3291,61.3079,61.3079,2200.0
2015-05-28 15:50:00,86.55,86.63,86.55,86.62,2600.0,61.3079,61.3645,61.3079,61.3575,2600.0
2015-05-28 15:55:00,86.6,86.62,86.6,86.61,700.0,61.3433,61.3575,61.3433,61.3504,700.0
2015-05-29 09:30:00,86.75,86.75,86.73,86.73,7966.0,61.4496,61.4496,61.4354,61.4354,7966.0
2015-05-29 09:35:00,86.73,86.73,86.68,86.71,1819.0,61.4354,61.4354,61.4,61.4212,1819.0
2015-05-29 09:40:00,86.71,86.74,86.71,86.73,2900.0,61.4212,61.4425,61.4212,61.4354,2900.0
2015-05-29 09:45:00,86.73,86.77,86.73,86.76,2335.0,61.4354,61.4637,61.4354,61.4566,2335.0
2015-05-29 09:50:00,86.78,86.78,86.73,86.77,6958.0,61.4708,61.4708,61.4354,61.4637,6958.0
2015-05-29 09:55:00,86.76,86.77,86.72,86.73,3967.0,61.4566,61.4637,61.4283,61.4354,3967.0
2015-05-29 10:00:00,86.75,86.78,86.72,86.75,18891.0,61.4496,61.4708,61.4283,61.4496,18891.0
2015-05-29 10:05:00,86.74,86.74,86.74,86.74,100.0,61.4425,61.4425,61.4425,61.4425,100.0
2015-05-29 10:10:00,86.74,86.74,86.67,86.68,15337.0,61.4425,61.4425,61.3929,61.4,15337.0
2015-05-29 10:15:00,86.71,86.72,86.66,86.7,23558.0,61.4212,61.4283,61.3858,61.4141,23558.0
2015-05-29 10:20:00,86.7,86.71,86.67,86.7,483.0,61.4141,61.4212,61.3929,61.4141,483.0
2015-05-29 10:25:00,86.65,86.7,86.64,86.64,1168.0,61.3787,61.4141,61.3716,61.3716,1168.0
2015-05-29 10:30:00,86.69,86.69,86.67,86.67,275.0,61.407,61.407,61.3929,61.3929,275.0
2015-05-29 10:35:00,86.7,86.7,86.66,86.67,803.0,61.4141,61.4141,61.3858,61.3929,803.0
2015-05-29 10:40:00,86.7,86.71,86.68,86.69,3487.0,61.4141,61.4212,61.4,61.407,3487.0
2015-05-29 10:45:00,86.72,86.72,86.7,86.7,450.0,61.4283,61.4283,61.4141,61.4141,450.0
2015-05-29 10:50:00,86.7,86.7,86.7,86.7,0.0,61.4141,61.4141,61.4141,61.4141,0.0
2015-05-29 10:55:00,86.71,86.71,86.7,86.71,160.0,61.4212,61.4212,61.4141,61.4212,160.0
2015-05-29 11:00:00,86.69,86.72,86.66,86.72,630.0,61.407,61.4283,61.3858,61.4283,630.0
2015-05-29 11:05:00,86.71,86.72,86.67,86.7,1820.0,61.4212,61.4283,61.3929,61.4141,1820.0
2015-05-29 11:10:00,86.69,86.72,86.69,86.72,3609.0,61.407,61.4283,61.407,61.4283,3609.0
2015-05-29 11:15:00,86.71,86.71,86.68,86.71,3312.0,61.4212,61.4212,61.4,61.4212,3312.0
2015-05-29 11:20:00,86.67,86.71,86.67,86.71,2206.0,61.3929,61.4212,61.3929,61.4212,2206.0
2015-05-29 11:25:00,86.73,86.73,86.66,86.72,3575.0,61.4354,61.4354,61.3858,61.4283,3575.0
2015-05-29 11:30:00,86.7,86.73,86.69,86.73,1545.0,61.4141,61.4354,61.407,61.4354,1545.0
2015-05-29 11:35:00,86.72,86.74,86.7,86.71,2076.0,61.4283,61.4425,61.4141,61.4212,2076.0
2015-05-29 11:40:00,86.68,86.72,86.66,86.66,1553.0,61.4,61.4283,61.3858,61.3858,1553.0
2015-05-29 11:45:00,86.71,86.72,86.71,86.72,4286.0,61.4212,61.4283,61.4212,61.4283,4286.0
2015-05-29 11:50:00,86.7,86.7,86.69,86.7,922.0,61.4141,61.4141,61.407,61.4141,922.0
2015-05-29 11:55:00,86.7,86.73,86.7,86.73,500.0,61.4141,61.4354,61.4141,61.4354,500.0
2015-05-29 12:00:00,86.7,86.7,86.7,86.7,285.0,61.4141,61.4141,61.4141,61.4141,285.0
2015-05-29 12:05:00,86.7,86.73,86.7,86.72,10305.0,61.4141,61.4354,61.4141,61.4283,10305.0
2015-05-29 12:10:00,86.73,86.74,86.71,86.72,1097.0,61.4354,61.4425,61.4212,61.4283,1097.0
2015-05-29 12:15:00,86.72,86.72,86.72,86.72,200.0,61.4283,61.4283,61.4283,61.4283,200.0
2015-05-29 12:20:00,86.71,86.72,86.7,86.71,454.0,61.4212,61.4283,61.4141,61.4212,454.0
2015-05-29 12:25:00,86.7,86.71,86.7,86.71,1207.0,61.4141,61.4212,61.4141,61.4212,1207.0
2015-05-29 12:30:00,86.71,86.71,86.69,86.69,3154.0,61.4212,61.4212,61.407,61.407,3154.0
2015-05-29 12:35:00,86.7,86.7,86.69,86.7,100.0,61.4141,61.4141,61.407,61.4141,100.0
2015-05-29 12:40:00,86.7,86.71,86.7,86.71,4581.0,61.4141,61.4212,61.4141,61.4212,4581.0
2015-05-29 12:45:00,86.7,86.74,86.7,86.73,1906.0,61.4141,61.4425,61.4141,61.4354,1906.0
2015-05-29 12:50:00,86.71,86.71,86.71,86.71,100.0,61.4212,61.4212,61.4212,61.4212,100.0
2015-05-29 12:55:00,86.72,86.72,86.71,86.71,765.0,61.4283,61.4283,61.4212,61.4212,765.0
2015-05-29 13:00:00,86.73,86.74,86.72,86.73,32586.0,61.4354,61.4425,61.4283,61.4354,32586.0
2015-05-29 13:05:00,86.72,86.74,86.72,86.74,767.0,61.4283,61.4425,61.4283,61.4425,767.0
2015-05-29 13:10:00,86.74,86.74,86.72,86.73,925.0,61.4425,61.4425,61.4283,61.4354,925.0
2015-05-29 13:15:00,86.74,86.75,86.73,86.74,8103.0,61.4425,61.4496,61.4354,61.4425,8103.0
2015-05-29 13:20:00,86.74,86.78,86.74,86.75,28477.0,61.4425,61.4708,61.4425,61.4496,28477.0
2015-05-29 13:25:00,86.75,86.76,86.75,86.76,1339.0,61.4496,61.4566,61.4496,61.4566,1339.0
2015-05-29 13:30:00,86.75,86.76,86.74,86.75,1491.0,61.4496,61.4566,61.4425,61.4496,1491.0
2015-05-29 13:35:00,86.75,86.75,86.74,86.74,11683.0,61.4496,61.4496,61.4425,61.4425,11683.0
2015-05-29 13:40:00,86.75,86.75,86.72,86.73,3073.0,61.4496,61.4496,61.4283,61.4354,3073.0
2015-05-29 13:45:00,86.74,86.75,86.74,86.75,1584.0,61.4425,61.4496,61.4425,61.4496,1584.0
2015-05-29 13:50:00,86.75,86.75,86.74,86.75,1633.0,61.4496,61.4496,61.4425,61.4496,1633.0
2015-05-29 13:55:00,86.78,86.79,86.74,86.75,2439.0,61.4708,61.4779,61.4425,61.4496,2439.0
2015-05-29 14:00:00,86.76,86.77,86.76,86.77,900.0,61.4566,61.4637,61.4566,61.4637,900.0
2015-05-29 14:05:00,86.76,86.77,86.76,86.76,2653.0,61.4566,61.4637,61.4566,61.4566,2653.0
2015-05-29 14:10:00,86.78,86.78,86.77,86.78,1136.0,61.4708,61.4708,61.4637,61.4708,1136.0
2015-05-29 14:15:00,86.78,86.78,86.76,86.76,1741.0,61.4708,61.4708,61.4566,61.4566,1741.0
2015-05-29 14:20:00,86.76,86.77,86.76,86.77,500.0,61.4566,61.4637,61.4566,61.4637,500.0
2015-05-29 14:25:00,86.75,86.76,86.74,86.74,338.0,61.4496,61.4566,61.4425,61.4425,338.0
2015-05-29 14:30:00,86.74,86.76,86.74,86.76,337.0,61.4425,61.4566,61.4425,61.4566,337.0
2015-05-29 14:35:00,86.76,86.76,86.74,86.74,796.0,61.4566,61.4566,61.4425,61.4425,796.0
2015-05-29 14:40:00,86.74,86.75,86.74,86.75,4494.0,61.4425,61.4496,61.4425,61.4496,4494.0
2015-05-29 14:45:00,86.74,86.74,86.74,86.74,227.0,61.4425,61.4425,61.4425,61.4425,227.0
2015-05-29 14:50:00,86.74,86.79,86.73,86.75,1865.0,61.4425,61.4779,61.4354,61.4496,1865.0
2015-05-29 14:55:00,86.77,86.79,86.76,86.79,3618.0,61.4637,61.4779,61.4566,61.4779,3618.0
2015-05-29 15:00:00,86.78,86.79,86.73,86.74,7883.0,61.4708,61.4779,61.4354,61.4425,7883.0
2015-05-29 15:05:00,86.75,86.76,86.7,86.72,52827.0,61.4496,61.4566,61.4141,61.4283,52827.0
2015-05-29 15:10:00,86.72,86.78,86.71,86.76,1939.0,61.4283,61.4708,61.4212,61.4566,1939.0
2015-05-29 15:15:00,86.74,86.77,86.73,86.74,1759.0,61.4425,61.4637,61.4354,61.4425,1759.0
2015-05-29 15:20:00,86.75,86.75,86.7,86.72,1194.0,61.4496,61.4496,61.4141,61.4283,1194.0
2015-05-29 15:25:00,86.71,86.74,86.66,86.67,3697.0,61.4212,61.4425,61.3858,61.3929,3697.0
2015-05-29 15:30:00,86.7,86.71,86.65,86.68,3364.0,61.4141,61.4212,61.3787,61.4,3364.0
2015-05-29 15:35:00,86.67,86.67,86.64,86.65,2216.0,61.3929,61.3929,61.3716,61.3787,2216.0
2015-05-29 15:40:00,86.66,86.66,86.62,86.62,1301.0,61.3858,61.3858,61.3575,61.3575,1301.0
2015-05-29 15:45:00,86.65,86.65,86.62,86.64,2043.0,61.3787,61.3787,61.3575,61.3716,2043.0
2015-05-29 15:50:00,86.64,86.65,86.63,86.65,1740.0,61.3716,61.3787,61.3645,61.3787,1740.0
2015-05-29 15:55:00,86.65,86.66,86.62,86.62,4784.0,61.3787,61.3858,61.3575,61.3575,4784.0
2015-06-01 09:30:00,86.41,86.43,86.41,86.42,6112.0,61.3766,61.3908,61.3766,61.3837,6112.0
2015-06-01 09:35:00,86.4,86.43,86.4,86.43,1244.0,61.3695,61.3908,61.3695,61.3908,1244.0
2015-06-01 09:40:00,86.43,86.44,86.42,86.44,2722.0,61.3908,61.3979,61.3837,61.3979,2722.0
2015-06-01 09:45:00,86.43,86.46,86.41,86.42,850.0,61.3908,61.4122,61.3766,61.3837,850.0
2015-06-01 09:50:00,86.43,86.43,86.4,86.41,2073.0,61.3908,61.3908,61.3695,61.3766,2073.0
2015-06-01 09:55:00,86.41,86.45,86.4,86.45,2091.0,61.3766,61.4051,61.3695,61.4051,2091.0
2015-06-01 10:00:00,86.36,86.41,86.25,86.26,5155.0,61.3411,61.3766,61.263,61.2701,5155.0
2015-06-01 10:05:00,86.26,86.28,86.25,86.28,896.0,61.2701,61.2843,61.263,61.2843,896.0
2015-06-01 10:10:00,86.26,86.29,86.22,86.22,6476.0,61.2701,61.2914,61.2417,61.2417,6476.0
2015-06-01 10:15:00,86.25,86.25,86.24,86.25,4033.0,61.263,61.263,61.2559,61.263,4033.0
2015-06-01 10:20:00,86.24,86.27,86.22,86.26,6040.0,61.2559,61.2772,61.2417,61.2701,6040.0
2015-06-01 10:25:00,86.26,86.27,86.24,86.27,940.0,61.2701,61.2772,61.2559,61.2772,940.0
2015-06-01 10:30:00,86.25,86.31,86.24,86.28,8451.0,61.263,61.3056,61.2559,61.2843,8451.0
2015-06-01 10:35:00,86.28,86.28,86.27,86.28,1846.0,61.2843,61.2843,61.2772,61.2843,1846.0
2015-06-01 10:40:00,86.26,86.28,86.25,86.28,2187.0,61.2701,61.2843,61.263,61.2843,2187.0
2015-06-01 10:45:00,86.28,86.28,86.26,86.26,1692.0,61.2843,61.2843,61.2701,61.2701,1692.0
2015-06-01 10:50:00,86.27,86.29,86.26,86.27,3650.0,61.2772,61.2914,61.2701,61.2772,3650.0
2015-06-01 10:55:00,86.27,86.27,86.27,86.27,0.0,61.2772,61.2772,61.2772,61.2772,0.0
2015-06-01 11:00:00,86.28,86.29,86.28,86.29,2160.0,61.2843,61.2914,61.2843,61.2914,2160.0
2015-06-01 11:05:00,86.27,86.28,86.19,86.2,7621.0,61.2772,61.2843,61.2204,61.2275,7621.0
2015-06-01 11:10:00,86.24,86.24,86.2,86.22,1726.0,61.2559,61.2559,61.2275,61.2417,1726.0
2015-06-01 11:15:00,86.19,86.19,86.16,86.16,300.0,61.2204,61.2204,61.1991,61.1991,300.0
2015-06-01 11:20:00,86.19,86.19,86.16,86.17,1227.0,61.2204,61.2204,61.1991,61.2062,1227.0
2015-06-01 11:25:00,86.18,86.18,86.17,86.17,687.0,61.2133,61.2133,61.2062,61.2062,687.0
2015-06-01 11:30:00,86.18,86.19,86.17,86.19,576.0,61.2133,61.2204,61.2062,61.2204,576.0
2015-06-01 11:35:00,86.19,86.19,86.17,86.18,5236.0,61.2204,61.2204,61.2062,61.2133,5236.0
2015-06-01 11:40:00,86.16,86.2,86.16,86.2,675.0,61.1991,61.2275,61.1991,61.2275,675.0
2015-06-01 11:45:00,86.16,86.19,86.16,86.18,767.0,61.1991,61.2204,61.1991,61.2133,767.0
2015-06-01 11:50:00,86.16,86.2,86.16,86.17,7667.0,61.1991,61.2275,61.1991,61.2062,7667.0
2015-06-01 11:55:00,86.18,86.18,86.16,86.18,2274.0,61.2133,61.2133,61.1991,61.2133,2274.0
2015-06-01 12:00:00,86.17,86.18,86.16,86.17,808.0,61.2062,61.2133,61.1991,61.2062,808.0
2015-06-01 12:05:00,86.18,86.18,86.11,86.11,10818.0,61.2133,61.2133,61.1636,61.1636,10818.0
2015-06-01 12:10:00,86.11,86.11,86.08,86.1,397.0,61.1636,61.1636,61.1422,61.1564,397.0
2015-06-01 12:15:00,86.09,86.11,86.09,86.11,1160.0,61.1493,61.1636,61.1493,61.1636,1160.0
2015-06-01 12:20:00,86.1,86.11,86.08,86.11,1968.0,61.1564,61.1636,61.1422,61.1636,1968.0
2015-06-01 12:25:00,86.09,86.11,86.07,86.07,1949.0,61.1493,61.1636,61.1351,61.1351,1949.0
2015-06-01 12:30:00,86.06,86.07,86.06,86.06,1000.0,61.128,61.1351,61.128,61.128,1000.0
2015-06-01 12:35:00,86.07,86.08,86.06,86.07,4047.0,61.1351,61.1422,61.128,61.1351,4047.0
2015-06-01 12:40:00,86.1,86.1,86.06,86.06,830.0,61.1564,61.1564,61.128,61.128,830.0
2015-06-01 12:45:00,86.08,86.12,86.05,86.07,1894.0,61.1422,61.1707,61.1209,61.1351,1894.0
2015-06-01 12:50:00,86.1,86.11,86.07,86.1,1617.0,61.1564,61.1636,61.1351,61.1564,1617.0
2015-06-01 12:55:00,86.1,86.11,86.07,86.07,1438.0,61.1564,61.1636,61.1351,61.1351,1438.0
2015-06-01 13:00:00,86.1,86.1,86.03,86.03,1297.0,61.1564,61.1564,61.1067,61.1067,1297.0
2015-06-01 13:05:00,86.07,86.1,86.05,86.1,2553.0,61.1351,61.1564,61.1209,61.1564,2553.0
2015-06-01 13:10:00,86.05,86.1,86.05,86.1,4940.0,61.1209,61.1564,61.1209,61.1564,4940.0
2015-06-01 13:15:00,86.05,86.05,86.03,86.03,600.0,61.1209,61.1209,61.1067,61.1067,600.0
2015-06-01 13:20:00,86.04,86.09,86.03,86.04,1700.0,61.1138,61.1493,61.1067,61.1138,1700.0
2015-06-01 13:25:00,86.09,86.09,86.05,86.07,3208.0,61.1493,61.1493,61.1209,61.1351,3208.0
2015-06-01 13:30:00,86.04,86.09,86.04,86.09,4689.0,61.1138,61.1493,61.1138,61.1493,4689.0
2015-06-01 13:35:00,86.09,86.09,86.02,86.04,3735.0,61.1493,61.1493,61.0996,61.1138,3735.0
2015-06-01 13:40:00,86.04,86.09,86.03,86.09,900.0,61.1138,61.1493,61.1067,61.1493,900.0
2015-06-01 13:45:00,86.04,86.09,86.02,86.04,2500.0,61.1138,61.1493,61.0996,61.1138,2500.0
2015-06-01 13:50:00,86.09,86.09,86.0,86.0,4873.0,61.1493,61.1493,61.0854,61.0854,4873.0
2015-06-01 13:55:00,86.0,86.0,85.96,85.96,2815.0,61.0854,61.0854,61.057,61.057,2815.0
2015-06-01 14:00:00,86.04,86.04,85.96,86.04,1700.0,61.1138,61.1138,61.057,61.1138,1700.0
2015-06-01 14:05:00,85.97,86.04,85.97,85.98,4399.0,61.0641,61.1138,61.0641,61.0712,4399.0
2015-06-01 14:10:00,86.04,86.04,85.99,85.99,1800.0,61.1138,61.1138,61.0783,61.0783,1800.0
2015-06-01 14:15:00,86.04,86.06,85.99,85.99,2200.0,61.1138,61.128,61.0783,61.0783,2200.0
2015-06-01 14:20:00,86.02,86.03,85.96,86.03,1766.0,61.0996,61.1067,61.057,61.1067,1766.0
2015-06-01 14:25:00,86.03,86.03,85.97,86.01,2223.0,61.1067,61.1067,61.0641,61.0925,2223.0
2015-06-01 14:30:00,86.03,86.06,85.96,86.06,2839.0,61.1067,61.128,61.057,61.128,2839.0
2015-06-01 14:35:00,86.06,86.06,85.97,86.06,2446.0,61.128,61.128,61.0641,61.128,2446.0
2015-06-01 14:40:00,86.04,86.07,85.99,86.07,10487.0,61.1138,61.1351,61.0783,61.1351,10487.0
2015-06-01 14:45:00,86.06,86.07,85.98,86.05,2660.0,61.128,61.1351,61.0712,61.1209,2660.0
2015-06-01 14:50:00,86.04,86.07,85.98,86.06,2452.0,61.1138,61.1351,61.0712,61.128,2452.0
2015-06-01 14:55:00,86.07,86.07,85.98,85.98,3912.0,61.1351,61.1351,61.0712,61.0712,3912.0
2015-06-01 15:00:00,86.03,86.03,85.98,86.02,5228.0,61.1067,61.1067,61.0712,61.0996,5228.0
2015-06-01 15:05:00,86.01,86.03,85.97,86.03,3496.0,61.0925,61.1067,61.0641,61.1067,3496.0
2015-06-01 15:10:00,86.0,86.03,86.0,86.02,3661.0,61.0854,61.1067,61.0854,61.0996,3661.0
2015-06-01 15:15:00,86.02,86.02,86.0,86.01,4396.0,61.0996,61.0996,61.0854,61.0925,4396.0
2015-06-01 15:20:00,86.0,86.02,86.0,86.0,3967.0,61.0854,61.0996,61.0854,61.0854,3967.0
2015-06-01 15:25:00,86.03,86.04,86.02,86.04,7357.0,61.1067,61.1138,61.0996,61.1138,7357.0
2015-06-01 15:30:00,86.04,86.04,85.99,86.01,1375.0,61.1138,61.1138,61.0783,61.0925,1375.0
2015-06-01 15:35:00,86.03,86.03,86.01,86.02,7330.0,61.1067,61.1067,61.0925,61.0996,7330.0
2015-06-01 15:40:00,86.03,86.03,86.02,86.03,1650.0,61.1067,61.1067,61.0996,61.1067,1650.0
2015-06-01 15:45:00,86.02,86.07,86.02,86.02,2702.0,61.0996,61.1351,61.0996,61.0996,2702.0
2015-06-01 15:50:00,86.02,86.06,86.02,86.02,2506.0,61.0996,61.128,61.0996,61.0996,2506.0
2015-06-01 15:55:00,86.03,86.06,86.02,86.02,8464.0,61.1067,61.128,61.0996,61.0996,8464.0
2015-06-02 09:30:00,85.84,85.84,85.8,85.82,25766.0,60.9718,60.9718,60.9434,60.9576,25766.0
2015-06-02 09:35:00,85.81,85.82,85.8,85.8,2122.0,60.9505,60.9576,60.9434,60.9434,2122.0
2015-06-02 09:40:00,85.81,85.81,85.77,85.77,2965.0,60.9505,60.9505,60.9221,60.9221,2965.0
2015-06-02 09:45:00,85.77,85.78,85.77,85.77,8797.0,60.9221,60.9292,60.9221,60.9221,8797.0
2015-06-02 09:50:00,85.77,85.78,85.75,85.75,6646.0,60.9221,60.9292,60.9078,60.9078,6646.0
2015-06-02 09:55:00,85.73,85.74,85.73,85.73,320.0,60.8936,60.9007,60.8936,60.8936,320.0
2015-06-02 10:00:00,85.74,85.76,85.72,85.75,3358.0,60.9007,60.9149,60.8865,60.9078,3358.0
2015-06-02 10:05:00,85.75,85.77,85.75,85.77,5807.0,60.9078,60.9221,60.9078,60.9221,5807.0
2015-06-02 10:10:00,85.76,85.77,85.75,85.76,11899.0,60.9149,60.9221,60.9078,60.9149,11899.0
2015-06-02 10:15:00,85.75,85.75,85.72,85.75,9883.0,60.9078,60.9078,60.8865,60.9078,9883.0
2015-06-02 10:20:00,85.75,85.75,85.72,85.73,937.0,60.9078,60.9078,60.8865,60.8936,937.0
2015-06-02 10:25:00,85.75,85.76,85.74,85.75,2046.0,60.9078,60.9149,60.9007,60.9078,2046.0
2015-06-02 10:30:00,85.73,85.73,85.66,85.69,4049.0,60.8936,60.8936,60.8439,60.8652,4049.0
2015-06-02 10:35:00,85.7,85.7,85.67,85.68,1736.0,60.8723,60.8723,60.851,60.8581,1736.0
2015-06-02 10:40:00,85.69,85.7,85.68,85.7,2764.0,60.8652,60.8723,60.8581,60.8723,2764.0
2015-06-02 10:45:00,85.69,85.69,85.67,85.67,484.0,60.8652,60.8652,60.851,60.851,484.0
2015-06-02 10:50:00,85.69,85.69,85.68,85.69,320.0,60.8652,60.8652,60.8581,60.8652,320.0
2015-06-02 10:55:00,85.68,85.7,85.67,85.68,6914.0,60.8581,60.8723,60.851,60.8581,6914.0
2015-06-02 11:00:00,85.69,85.7,85.65,85.65,1275.0,60.8652,60.8723,60.8368,60.8368,1275.0
2015-06-02 11:05:00,85.68,85.69,85.65,85.69,1209.0,60.8581,60.8652,60.8368,60.8652,1209.0
2015-06-02 11:10:00,85.68,85.69,85.67,85.67,665.0,60.8581,60.8652,60.851,60.851,665.0
2015-06-02 11:15:00,85.67,85.68,85.64,85.64,1966.0,60.851,60.8581,60.8297,60.8297,1966.0
2015-06-02 11:20:00,85.67,85.7,85.64,85.7,37579.0,60.851,60.8723,60.8297,60.8723,37579.0
2015-06-02 11:25:00,85.7,85.74,85.68,85.68,5049.0,60.8723,60.9007,60.8581,60.8581,5049.0
2015-06-02 11:30:00,85.69,85.71,85.68,85.69,3043.0,60.8652,60.8794,60.8581,60.8652,3043.0
2015-06-02 11:35:00,85.7,85.7,85.66,85.7,2857.0,60.8723,60.8723,60.8439,60.8723,2857.0
2015-06-02 11:40:00,85.67,85.7,85.67,85.68,4081.0,60.851,60.8723,60.851,60.8581,4081.0
2015-06-02 11:45:00,85.68,85.68,85.65,85.68,2378.0,60.8581,60.8581,60.8368,60.8581,2378.0
2015-06-02 11:50:00,85.66,85.66,85.65,85.65,359.0,60.8439,60.8439,60.8368,60.8368,359.0
2015-06-02 11:55:00,85.66,85.68,85.65,85.68,6898.0,60.8439,60.8581,60.8368,60.8581,6898.0
2015-06-02 12:00:00,85.65,85.65,85.65,85.65,2899.0,60.8368,60.8368,60.8368,60.8368,2899.0
2015-06-02 12:05:00,85.64,85.68,85.64,85.67,2003.0,60.8297,60.8581,60.8297,60.851,2003.0
2015-06-02 12:10:00,85.65,85.65,85.64,85.65,700.0,60.8368,60.8368,60.8297,60.8368,700.0
2015-06-02 12:15:00,85.68,85.68,85.65,85.66,1930.0,60.8581,60.8581,60.8368,60.8439,1930.0
2015-06-02 12:20:00,85.65,85.65,85.65,85.65,1020.0,60.8368,60.8368,60.8368,60.8368,1020.0
2015-06-02 12:25:00,85.65,85.65,85.64,85.65,145.0,60.8368,60.8368,60.8297,60.8368,145.0
2015-06-02 12:30:00,85.64,85.65,85.62,85.65,3970.0,60.8297,60.8368,60.8155,60.8368,3970.0
2015-06-02 12:35:00,85.65,85.65,85.62,85.62,235.0,60.8368,60.8368,60.8155,60.8155,235.0
2015-06-02 12:40:00,85.65,85.65,85.63,85.63,11837.0,60.8368,60.8368,60.8226,60.8226,11837.0
2015-06-02 12:45:00,85.64,85.65,85.63,85.63,2136.0,60.8297,60.8368,60.8226,60.8226,2136.0
2015-06-02 12:50:00,85.65,85.71,85.65,85.68,5609.0,60.8368,60.8794,60.8368,60.8581,5609.0
2015-06-02 12:55:00,85.67,85.71,85.66,85.68,4648.0,60.851,60.8794,60.8439,60.8581,4648.0
2015-06-02 13:00:00,85.7,85.7,85.64,85.66,2179.0,60.8723,60.8723,60.8297,60.8439,2179.0
2015-06-02 13:05:00,85.66,85.67,85.64,85.64,1242.0,60.8439,60.851,60.8297,60.8297,1242.0
2015-06-02 13:10:00,85.67,85.68,85.67,85.68,462.0,60.851,60.8581,60.851,60.8581,462.0
2015-06-02 13:15:00,85.66,85.67,85.62,85.65,3468.0,60.8439,60.851,60.8155,60.8368,3468.0
2015-06-02 13:20:00,85.66,85.66,85.63,85.64,4281.0,60.8439,60.8439,60.8226,60.8297,4281.0
2015-06-02 13:25:00,85.65,85.68,85.64,85.68,5885.0,60.8368,60.8581,60.8297,60.8581,5885.0
2015-06-02 13:30:00,85.66,85.67,85.65,85.66,1073.0,60.8439,60.851,60.8368,60.8439,1073.0
2015-06-02 13:35:00,85.68,85.68,85.64,85.67,1353.0,60.8581,60.8581,60.8297,60.851,1353.0
2015-06-02 13:40:00,85.67,85.67,85.66,85.67,470.0,60.851,60.851,60.8439,60.851,470.0
2015-06-02 13:45:00,85.66,85.67,85.66,85.67,664.0,60.8439,60.851,60.8439,60.851,664.0
2015-06-02 13:50:00,85.64,85.66,85.62,85.65,1767.0,60.8297,60.8439,60.8155,60.8368,1767.0
2015-06-02 13:55:00,85.65,85.65,85.62,85.63,6812.0,60.8368,60.8368,60.8155,60.8226,6812.0
2015-06-02 14:00:00,85.63,85.67,85.63,85.67,2599.0,60.8226,60.851,60.8226,60.851,2599.0
2015-06-02 14:05:00,85.65,85.67,85.63,85.65,4669.0,60.8368,60.851,60.8226,60.8368,4669.0
2015-06-02 14:10:00,85.65,85.67,85.64,85.67,2087.0,60.8368,60.851,60.8297,60.851,2087.0
2015-06-02 14:15:00,85.66,85.67,85.65,85.67,2685.0,60.8439,60.851,60.8368,60.851,2685.0
2015-06-02 14:20:00,85.69,85.7,85.66,85.68,34583.0,60.8652,60.8723,60.8439,60.8581,34583.0
2015-06-02 14:25:00,85.67,85.71,85.66,85.69,3827.0,60.851,60.8794,60.8439,60.8652,3827.0
2015-06-02 14:30:00,85.68,85.7,85.67,85.7,1045.0,60.8581,60.8723,60.851,60.8723,1045.0
2015-06-02 14:35:00,85.69,85.7,85.69,85.69,257.0,60.8652,60.8723,60.8652,60.8652,257.0
2015-06-02 14:40:00,85.68,85.69,85.67,85.68,6699.0,60.8581,60.8652,60.851,60.8581,6699.0
2015-06-02 14:45:00,85.69,85.69,85.67,85.67,719.0,60.8652,60.8652,60.851,60.851,719.0
2015-06-02 14:50:00,85.67,85.67,85.67,85.67,100.0,60.851,60.851,60.851,60.851,100.0
2015-06-02 14:55:00,85.66,85.68,85.65,85.68,2586.0,60.8439,60.8581,60.8368,60.8581,2586.0
2015-06-02 15:00:00,85.68,85.68,85.66,85.66,3357.0,60.8581,60.8581,60.8439,60.8439,3357.0
2015-06-02 15:05:00,85.66,85.68,85.66,85.68,2750.0,60.8439,60.8581,60.8439,60.8581,2750.0
2015-06-02 15:10:00,85.68,85.68,85.66,85.68,2555.0,60.8581,60.8581,60.8439,60.8581,2555.0
2015-06-02 15:15:00,85.68,85.68,85.66,85.68,3073.0,60.8581,60.8581,60.8439,60.8581,3073.0
2015-06-02 15:20:00,85.67,85.68,85.66,85.66,2306.0,60.851,60.8581,60.8439,60.8439,2306.0
2015-06-02 15:25:00,85.67,85.67,85.65,85.66,3491.0,60.851,60.851,60.8368,60.8439,3491.0
2015-06-02 15:30:00,85.67,85.68,85.65,85.68,3766.0,60.851,60.8581,60.8368,60.8581,3766.0
2015-06-02 15:35:00,85.68,85.71,85.67,85.69,5219.0,60.8581,60.8794,60.851,60.8652,5219.0
2015-06-02 15:40:00,85.68,85.7,85.67,85.7,1919.0,60.8581,60.8723,60.851,60.8723,1919.0
2015-06-02 15:45:00,85.69,85.7,85.69,85.7,516.0,60.8652,60.8723,60.8652,60.8723,516.0
2015-06-02 15:50:00,85.69,85.7,85.66,85.68,4912.0,60.8652,60.8723,60.8439,60.8581,4912.0
2015-06-02 15:55:00,85.68,85.68,85.66,85.67,2791.0,60.8581,60.8581,60.8439,60.851,2791.0
2015-06-03 09:30:00,85.52,85.52,85.38,85.38,27853.0,60.7445,60.7445,60.645,60.645,27853.0
2015-06-03 09:35:00,85.39,85.4,85.34,85.34,3000.0,60.6521,60.6592,60.6166,60.6166,3000.0
2015-06-03 09:40:00,85.34,85.35,85.32,85.34,7655.0,60.6166,60.6237,60.6024,60.6166,7655.0
2015-06-03 09:45:00,85.36,85.42,85.36,85.4,4684.0,60.6308,60.6734,60.6308,60.6592,4684.0
2015-06-03 09:50:00,85.39,85.4,85.35,85.37,15039.0,60.6521,60.6592,60.6237,60.6379,15039.0
2015-06-03 09:55:00,85.36,85.4,85.35,85.4,2850.0,60.6308,60.6592,60.6237,60.6592,2850.0
2015-06-03 10:00:00,85.36,85.36,85.3,85.32,1165.0,60.6308,60.6308,60.5882,60.6024,1165.0
2015-06-03 10:05:00,85.31,85.31,85.29,85.3,2716.0,60.5953,60.5953,60.5811,60.5882,2716.0
2015-06-03 10:10:00,85.29,85.31,85.29,85.31,900.0,60.5811,60.5953,60.5811,60.5953,900.0
2015-06-03 10:15:00,85.3,85.31,85.29,85.31,4354.0,60.5882,60.5953,60.5811,60.5953,4354.0
2015-06-03 10:20:00,85.31,85.43,85.31,85.36,13642.0,60.5953,60.6805,60.5953,60.6308,13642.0
2015-06-03 10:25:00,85.39,85.43,85.38,85.38,527.0,60.6521,60.6805,60.645,60.645,527.0
2015-06-03 10:30:00,85.42,85.43,85.38,85.41,1204.0,60.6734,60.6805,60.645,60.6663,1204.0
2015-06-03 10:35:00,85.41,85.41,85.39,85.4,2480.0,60.6663,60.6663,60.6521,60.6592,2480.0
2015-06-03 10:40:00,85.39,85.45,85.39,85.45,19467.0,60.6521,60.6948,60.6521,60.6948,19467.0
2015-06-03 10:45:00,85.45,85.45,85.44,85.45,3035.0,60.6948,60.6948,60.6877,60.6948,3035.0
2015-06-03 10:50:00,85.42,85.45,85.41,85.42,2622.0,60.6734,60.6948,60.6663,60.6734,2622.0
2015-06-03 10:55:00,85.41,85.44,85.37,85.38,7120.0,60.6663,60.6877,60.6379,60.645,7120.0
2015-06-03 11:00:00,85.38,85.38,85.36,85.36,1395.0,60.645,60.645,60.6308,60.6308,1395.0
2015-06-03 11:05:00,85.36,85.37,85.35,85.37,2591.0,60.6308,60.6379,60.6237,60.6379,2591.0
2015-06-03 11:10:00,85.36,85.37,85.34,85.37,5026.0,60.6308,60.6379,60.6166,60.6379,5026.0
2015-06-03 11:15:00,85.34,85.34,85.33,85.33,2690.0,60.6166,60.6166,60.6095,60.6095,2690.0
2015-06-03 11:20:00,85.33,85.35,85.32,85.34,10496.0,60.6095,60.6237,60.6024,60.6166,10496.0
2015-06-03 11:25:00,85.35,85.35,85.31,85.31,254.0,60.6237,60.6237,60.5953,60.5953,254.0
2015-06-03 11:30:00,85.32,85.32,85.29,85.32,3566.0,60.6024,60.6024,60.5811,60.6024,3566.0
2015-06-03 11:35:00,85.32,85.32,85.32,85.32,0.0,60.6024,60.6024,60.6024,60.6024,0.0
2015-06-03 11:40:00,85.3,85.3,85.29,85.29,5145.0,60.5882,60.5882,60.5811,60.5811,5145.0
2015-06-03 11:45:00,85.3,85.3,85.26,85.26,949.0,60.5882,60.5882,60.5598,60.5598,949.0
2015-06-03 11:50:00,85.27,85.3,85.26,85.28,132210.0,60.5669,60.5882,60.5598,60.574,132210.0
2015-06-03 11:55:00,85.28,85.29,85.27,85.27,3768.0,60.574,60.5811,60.5669,60.5669,3768.0
2015-06-03 12:00:00,85.28,85.29,85.26,85.26,1519.0,60.574,60.5811,60.5598,60.5598,1519.0
2015-06-03 12:05:00,85.26,85.27,85.25,85.25,1669.0,60.5598,60.5669,60.5527,60.5527,1669.0
2015-06-03 12:10:00,85.25,85.27,85.25,85.27,3230.0,60.5527,60.5669,60.5527,60.5669,3230.0
2015-06-03 12:15:00,85.27,85.27,85.26,85.27,200.0,60.5669,60.5669,60.5598,60.5669,200.0
2015-06-03 12:20:00,85.26,85.26,85.22,85.23,6243.0,60.5598,60.5598,60.5314,60.5385,6243.0
2015-06-03 12:25:00,85.22,85.22,85.2,85.2,2272.0,60.5314,60.5314,60.5172,60.5172,2272.0
2015-06-03 12:30:00,85.18,85.21,85.18,85.21,2725.0,60.503,60.5243,60.503,60.5243,2725.0
2015-06-03 12:35:00,85.2,85.23,85.15,85.16,8550.0,60.5172,60.5385,60.4817,60.4888,8550.0
2015-06-03 12:40:00,85.18,85.19,85.12,85.14,20207.0,60.503,60.5101,60.4604,60.4746,20207.0
2015-06-03 12:45:00,85.14,85.15,85.13,85.15,1484.0,60.4746,60.4817,60.4675,60.4817,1484.0
2015-06-03 12:50:00,85.14,85.16,85.13,85.15,4330.0,60.4746,60.4888,60.4675,60.4817,4330.0
2015-06-03 12:55:00,85.14,85.15,85.13,85.14,1572.0,60.4746,60.4817,60.4675,60.4746,1572.0
2015-06-03 13:00:00,85.15,85.15,85.13,85.14,2002.0,60.4817,60.4817,60.4675,60.4746,2002.0
2015-06-03 13:05:00,85.15,85.16,85.14,85.16,3012.0,60.4817,60.4888,60.4746,60.4888,3012.0
2015-06-03 13:10:00,85.16,85.27,85.16,85.27,972.0,60.4888,60.5669,60.4888,60.5669,972.0
2015-06-03 13:15:00,85.25,85.26,85.24,85.25,1268.0,60.5527,60.5598,60.5456,60.5527,1268.0
2015-06-03 13:20:00,85.24,85.26,85.23,85.26,2660.0,60.5456,60.5598,60.5385,60.5598,2660.0
2015-06-03 13:25:00,85.24,85.26,85.24,85.24,1235.0,60.5456,60.5598,60.5456,60.5456,1235.0
2015-06-03 13:30:00,85.25,85.26,85.2,85.24,3240.0,60.5527,60.5598,60.5172,60.5456,3240.0
2015-06-03 13:35:00,85.23,85.25,85.21,85.25,1150.0,60.5385,60.5527,60.5243,60.5527,1150.0
2015-06-03 13:40:00,85.24,85.26,85.23,85.23,900.0,60.5456,60.5598,60.5385,60.5385,900.0
2015-06-03 13:45:00,85.24,85.27,85.23,85.23,1657.0,60.5456,60.5669,60.5385,60.5385,1657.0
2015-06-03 13:50:00,85.27,85.31,85.24,85.28,5489.0,60.5669,60.5953,60.5456,60.574,5489.0
2015-06-03 13:55:00,85.29,85.3,85.26,85.3,2033.0,60.5811,60.5882,60.5598,60.5882,2033.0
2015-06-03 14:00:00,85.31,85.31,85.28,85.29,2221.0,60.5953,60.5953,60.574,60.5811,2221.0
2015-06-03 14:05:00,85.29,85.33,85.26,85.3,6373.0,60.5811,60.6095,60.5598,60.5882,6373.0
2015-06-03 14:10:00,85.31,85.31,85.27,85.29,2237.0,60.5953,60.5953,60.5669,60.5811,2237.0
2015-06-03 14:15:00,85.28,85.29,85.28,85.28,2614.0,60.574,60.5811,60.574,60.574,2614.0
2015-06-03 14:20:00,85.28,85.29,85.25,85.29,3654.0,60.574,60.5811,60.5527,60.5811,3654.0
2015-06-03 14:25:00,85.28,85.28,85.2,85.23,35962.0,60.574,60.574,60.5172,60.5385,35962.0
2015-06-03 14:30:00,85.22,85.27,85.22,85.26,2210.0,60.5314,60.5669,60.5314,60.5598,2210.0
2015-06-03 14:35:00,85.22,85.25,85.22,85.22,1566.0,60.5314,60.5527,60.5314,60.5314,1566.0
2015-06-03 14:40:00,85.22,85.28,85.22,85.22,916.0,60.5314,60.574,60.5314,60.5314,916.0
2015-06-03 14:45:00,85.22,85.27,85.22,85.26,5060.0,60.5314,60.5669,60.5314,60.5598,5060.0
2015-06-03 14:50:00,85.26,85.28,85.22,85.26,2588.0,60.5598,60.574,60.5314,60.5598,2588.0
2015-06-03 14:55:00,85.24,85.28,85.24,85.25,10611.0,60.5456,60.574,60.5456,60.5527,10611.0
2015-06-03 15:00:00,85.25,85.28,85.23,85.23,1935.0,60.5527,60.574,60.5385,60.5385,1935.0
2015-06-03 15:05:00,85.25,85.25,85.23,85.23,5992.0,60.5527,60.5527,60.5385,60.5385,5992.0
2015-06-03 15:10:00,85.23,85.25,85.21,85.22,3846.0,60.5385,60.5527,60.5243,60.5314,3846.0
2015-06-03 15:15:00,85.22,85.23,85.2,85.2,2965.0,60.5314,60.5385,60.5172,60.5172,2965.0
2015-06-03 15:20:00,85.2,85.23,85.2,85.22,17171.0,60.5172,60.5385,60.5172,60.5314,17171.0
2015-06-03 15:25:00,85.22,85.23,85.2,85.21,2291.0,60.5314,60.5385,60.5172,60.5243,2291.0
2015-06-03 15:30:00,85.21,85.21,85.2,85.2,3223.0,60.5243,60.5243,60.5172,60.5172,3223.0
2015-06-03 15:35:00,85.21,85.22,85.2,85.22,1745.0,60.5243,60.5314,60.5172,60.5314,1745.0
2015-06-03 15:40:00,85.23,85.23,85.2,85.2,1951.0,60.5385,60.5385,60.5172,60.5172,1951.0
2015-06-03 15:45:00,85.2,85.23,85.2,85.2,1848.0,60.5172,60.5385,60.5172,60.5172,1848.0
2015-06-03 15:50:00,85.2,85.23,85.15,85.15,18044.0,60.5172,60.5385,60.4817,60.4817,18044.0
2015-06-03 15:55:00,85.15,85.18,85.15,85.17,10255.0,60.4817,60.503,60.4817,60.4959,10255.0
2015-06-04 09:30:00,85.23,85.41,85.21,85.38,15780.0,60.5385,60.6663,60.5243,60.645,15780.0
2015-06-04 09:35:00,85.39,85.39,85.33,85.39,1194.0,60.6521,60.6521,60.6095,60.6521,1194.0
2015-06-04 09:40:00,85.38,85.4,85.32,85.38,5356.0,60.645,60.6592,60.6024,60.645,5356.0
2015-06-04 09:45:00,85.45,85.45,85.42,85.42,1570.0,60.6948,60.6948,60.6734,60.6734,1570.0
2015-06-04 09:50:00,85.4,85.51,85.38,85.48,4046.0,60.6592,60.7374,60.645,60.7161,4046.0
2015-06-04 09:55:00,85.51,85.51,85.42,85.44,5375.0,60.7374,60.7374,60.6734,60.6877,5375.0
2015-06-04 10:00:00,85.5,85.5,85.43,85.45,2137.0,60.7303,60.7303,60.6805,60.6948,2137.0
2015-06-04 10:05:00,85.43,85.49,85.41,85.41,9368.0,60.6805,60.7232,60.6663,60.6663,9368.0
2015-06-04 10:10:00,85.49,85.49,85.38,85.44,24680.0,60.7232,60.7232,60.645,60.6877,24680.0
2015-06-04 10:15:00,85.42,85.45,85.39,85.4,3629.0,60.6734,60.6948,60.6521,60.6592,3629.0
2015-06-04 10:20:00,85.41,85.47,85.4,85.47,9650.0,60.6663,60.709,60.6592,60.709,9650.0
2015-06-04 10:25:00,85.47,85.47,85.45,85.46,594.0,60.709,60.709,60.6948,60.7019,594.0
2015-06-04 10:30:00,85.48,85.48,85.47,85.48,340.0,60.7161,60.7161,60.709,60.7161,340.0
2015-06-04 10:35:00,85.48,85.5,85.47,85.5,1189.0,60.7161,60.7303,60.709,60.7303,1189.0
2015-06-04 10:40:00,85.5,85.5,85.47,85.47,10029.0,60.7303,60.7303,60.709,60.709,10029.0
2015-06-04 10:45:00,85.49,85.5,85.48,85.48,2158.0,60.7232,60.7303,60.7161,60.7161,2158.0
2015-06-04 10:50:00,85.48,85.49,85.48,85.48,500.0,60.7161,60.7232,60.7161,60.7161,500.0
2015-06-04 10:55:00,85.44,85.45,85.43,85.43,7939.0,60.6877,60.6948,60.6805,60.6805,7939.0
2015-06-04 11:00:00,85.42,85.42,85.4,85.42,749.0,60.6734,60.6734,60.6592,60.6734,749.0
2015-06-04 11:05:00,85.42,85.43,85.37,85.37,13076.0,60.6734,60.6805,60.6379,60.6379,13076.0
2015-06-04 11:10:00,85.4,85.41,85.37,85.4,16254.0,60.6592,60.6663,60.6379,60.6592,16254.0
2015-06-04 11:15:00,85.41,85.41,85.38,85.41,4132.0,60.6663,60.6663,60.645,60.6663,4132.0
2015-06-04 11:20:00,85.39,85.39,85.37,85.38,1035.0,60.6521,60.6521,60.6379,60.645,1035.0
2015-06-04 11:25:00,85.4,85.4,85.37,85.37,1690.0,60.6592,60.6592,60.6379,60.6379,1690.0
2015-06-04 11:30:00,85.37,85.41,85.37,85.38,3154.0,60.6379,60.6663,60.6379,60.645,3154.0
2015-06-04 11:35:00,85.38,85.41,85.37,85.41,556.0,60.645,60.6663,60.6379,60.6663,556.0
2015-06-04 11:40:00,85.39,85.39,85.31,85.31,11058.0,60.6521,60.6521,60.5953,60.5953,11058.0
2015-06-04 11:45:00,85.35,85.37,85.31,85.33,5941.0,60.6237,60.6379,60.5953,60.6095,5941.0
2015-06-04 11:50:00,85.29,85.35,85.29,85.3,3112.0,60.5811,60.6237,60.5811,60.5882,3112.0
2015-06-04 11:55:00,85.35,85.37,85.28,85.36,18298.0,60.6237,60.6379,60.574,60.6308,18298.0
2015-06-04 12:00:00,85.36,85.36,85.31,85.31,918.0,60.6308,60.6308,60.5953,60.5953,918.0
2015-06-04 12:05:00,85.31,85.35,85.28,85.34,2786.0,60.5953,60.6237,60.574,60.6166,2786.0
2015-06-04 12:10:00,85.33,85.34,85.31,85.32,1307.0,60.6095,60.6166,60.5953,60.6024,1307.0
2015-06-04 12:15:00,85.33,85.34,85.31,85.34,5505.0,60.6095,60.6166,60.5953,60.6166,5505.0
2015-06-04 12:20:00,85.36,85.4,85.32,85.36,19124.0,60.6308,60.6592,60.6024,60.6308,19124.0
2015-06-04 12:25:00,85.38,85.41,85.36,85.4,6973.0,60.645,60.6663,60.6308,60.6592,6973.0
2015-06-04 12:30:00,85.41,85.41,85.38,85.41,700.0,60.6663,60.6663,60.645,60.6663,700.0
2015-06-04 12:35:00,85.41,85.43,85.38,85.4,14225.0,60.6663,60.6805,60.645,60.6592,14225.0
2015-06-04 12:40:00,85.4,85.4,85.4,85.4,0.0,60.6592,60.6592,60.6592,60.6592,0.0
2015-06-04 12:45:00,85.49,85.49,85.48,85.49,233.0,60.7232,60.7232,60.7161,60.7232,233.0
2015-06-04 12:50:00,85.49,85.5,85.45,85.46,1299.0,60.7232,60.7303,60.6948,60.7019,1299.0
2015-06-04 12:55:00,85.46,85.47,85.39,85.44,1820.0,60.7019,60.709,60.6521,60.6877,1820.0
2015-06-04 13:00:00,85.46,85.47,85.39,85.39,638.0,60.7019,60.709,60.6521,60.6521,638.0
2015-06-04 13:05:00,85.42,85.46,85.41,85.46,1133.0,60.6734,60.7019,60.6663,60.7019,1133.0
2015-06-04 13:10:00,85.41,85.45,85.4,85.4,1127.0,60.6663,60.6948,60.6592,60.6592,1127.0
2015-06-04 13:15:00,85.43,85.46,85.38,85.46,32145.0,60.6805,60.7019,60.645,60.7019,32145.0
2015-06-04 13:20:00,85.44,85.45,85.43,85.43,1200.0,60.6877,60.6948,60.6805,60.6805,1200.0
2015-06-04 13:25:00,85.43,85.44,85.4,85.4,8620.0,60.6805,60.6877,60.6592,60.6592,8620.0
2015-06-04 13:30:00,85.43,85.43,85.4,85.41,2081.0,60.6805,60.6805,60.6592,60.6663,2081.0
2015-06-04 13:35:00,85.41,85.44,85.4,85.42,17519.0,60.6663,60.6877,60.6592,60.6734,17519.0
2015-06-04 13:40:00,85.44,85.47,85.44,85.47,924.0,60.6877,60.709,60.6877,60.709,924.0
2015-06-04 13:45:00,85.44,85.45,85.44,85.44,464.0,60.6877,60.6948,60.6877,60.6877,464.0
2015-06-04 13:50:00,85.46,85.53,85.45,85.53,1424.0,60.7019,60.7516,60.6948,60.7516,1424.0
2015-06-04 13:55:00,85.5,85.54,85.48,85.51,1255.0,60.7303,60.7587,60.7161,60.7374,1255.0
2015-06-04 14:00:00,85.5,85.54,85.48,85.54,50291.0,60.7303,60.7587,60.7161,60.7587,50291.0
2015-06-04 14:05:00,85.48,85.54,85.46,85.51,1678.0,60.7161,60.7587,60.7019,60.7374,1678.0
2015-06-04 14:10:00,85.51,85.52,85.49,85.51,815.0,60.7374,60.7445,60.7232,60.7374,815.0
2015-06-04 14:15:00,85.52,85.53,85.51,85.51,1122.0,60.7445,60.7516,60.7374,60.7374,1122.0
2015-06-04 14:20:00,85.51,85.53,85.51,85.52,917.0,60.7374,60.7516,60.7374,60.7445,917.0
2015-06-04 14:25:00,85.53,85.55,85.52,85.54,1396.0,60.7516,60.7658,60.7445,60.7587,1396.0
2015-06-04 14:30:00,85.54,85.58,85.53,85.55,15163.0,60.7587,60.7871,60.7516,60.7658,15163.0
2015-06-04 14:35:00,85.54,85.56,85.54,85.55,760.0,60.7587,60.7729,60.7587,60.7658,760.0
2015-06-04 14:40:00,85.52,85.52,85.5,85.5,215.0,60.7445,60.7445,60.7303,60.7303,215.0
2015-06-04 14:45:00,85.51,85.55,85.48,85.48,11509.0,60.7374,60.7658,60.7161,60.7161,11509.0
2015-06-04 14:50:00,85.47,85.54,85.46,85.48,9855.0,60.709,60.7587,60.7019,60.7161,9855.0
2015-06-04 14:55:00,85.53,85.54,85.48,85.54,1650.0,60.7516,60.7587,60.7161,60.7587,1650.0
2015-06-04 15:00:00,85.5,85.54,85.48,85.48,6942.0,60.7303,60.7587,60.7161,60.7161,6942.0
2015-06-04 15:05:00,85.5,85.52,85.49,85.52,1380.0,60.7303,60.7445,60.7232,60.7445,1380.0
2015-06-04 15:10:00,85.48,85.53,85.47,85.47,32958.0,60.7161,60.7516,60.709,60.709,32958.0
2015-06-04 15:15:00,85.5,85.55,85.5,85.51,1823.0,60.7303,60.7658,60.7303,60.7374,1823.0
2015-06-04 15:20:00,85.52,85.52,85.43,85.43,3983.0,60.7445,60.7445,60.6805,60.6805,3983.0
2015-06-04 15:25:00,85.51,85.51,85.46,85.46,2316.0,60.7374,60.7374,60.7019,60.7019,2316.0
2015-06-04 15:30:00,85.5,85.5,85.44,85.5,14522.0,60.7303,60.7303,60.6877,60.7303,14522.0
2015-06-04 15:35:00,85.48,85.49,85.44,85.44,1342.0,60.7161,60.7232,60.6877,60.6877,1342.0
2015-06-04 15:40:00,85.47,85.48,85.43,85.43,1401.0,60.709,60.7161,60.6805,60.6805,1401.0
2015-06-04 15:45:00,85.42,85.51,85.42,85.48,41612.0,60.6734,60.7374,60.6734,60.7161,41612.0
2015-06-04 15:50:00,85.47,85.5,85.47,85.49,2953.0,60.709,60.7303,60.709,60.7232,2953.0
2015-06-04 15:55:00,85.47,85.51,85.44,85.45,10522.0,60.709,60.7374,60.6877,60.6948,10522.0
2015-06-05 09:30:00,85.03,85.03,84.89,84.9,27101.0,60.3964,60.3964,60.297,60.3041,27101.0
2015-06-05 09:35:00,84.88,84.89,84.81,84.85,6770.0,60.2899,60.297,60.2402,60.2686,6770.0
2015-06-05 09:40:00,84.88,84.95,84.86,84.92,3204.0,60.2899,60.3396,60.2757,60.3183,3204.0
2015-06-05 09:45:00,84.95,84.96,84.92,84.92,10397.0,60.3396,60.3467,60.3183,60.3183,10397.0
2015-06-05 09:50:00,84.95,85.02,84.94,85.0,3361.0,60.3396,60.3893,60.3325,60.3751,3361.0
2015-06-05 09:55:00,84.99,85.02,84.94,84.98,3399.0,60.368,60.3893,60.3325,60.3609,3399.0
2015-06-05 10:00:00,84.97,85.05,84.97,85.02,957.0,60.3538,60.4106,60.3538,60.3893,957.0
2015-06-05 10:05:00,85.02,85.06,84.97,85.03,2318.0,60.3893,60.4177,60.3538,60.3964,2318.0
2015-06-05 10:10:00,85.03,85.06,85.03,85.04,652.0,60.3964,60.4177,60.3964,60.4035,652.0
2015-06-05 10:15:00,85.01,85.04,85.01,85.01,22252.0,60.3822,60.4035,60.3822,60.3822,22252.0
2015-06-05 10:20:00,85.07,85.11,85.06,85.1,1076.0,60.4248,60.4533,60.4177,60.4462,1076.0
2015-06-05 10:25:00,85.09,85.13,85.08,85.13,1001.0,60.439,60.4675,60.4319,60.4675,1001.0
2015-06-05 10:30:00,85.07,85.08,85.04,85.04,1012.0,60.4248,60.4319,60.4035,60.4035,1012.0
2015-06-05 10:35:00,85.11,85.15,85.1,85.11,2543.0,60.4533,60.4817,60.4462,60.4533,2543.0
2015-06-05 10:40:00,85.11,85.13,85.08,85.09,2053.0,60.4533,60.4675,60.4319,60.439,2053.0
2015-06-05 10:45:00,85.09,85.11,85.09,85.11,406.0,60.439,60.4533,60.439,60.4533,406.0
2015-06-05 10:50:00,85.11,85.11,85.07,85.07,2524.0,60.4533,60.4533,60.4248,60.4248,2524.0
2015-06-05 10:55:00,85.06,85.08,85.04,85.07,3792.0,60.4177,60.4319,60.4035,60.4248,3792.0
2015-06-05 11:00:00,85.08,85.1,85.08,85.1,450.0,60.4319,60.4462,60.4319,60.4462,450.0
2015-06-05 11:05:00,85.09,85.14,85.08,85.09,647.0,60.439,60.4746,60.4319,60.439,647.0
2015-06-05 11:10:00,85.14,85.17,85.11,85.17,1095.0,60.4746,60.4959,60.4533,60.4959,1095.0
2015-06-05 11:15:00,85.17,85.18,85.16,85.17,2378.0,60.4959,60.503,60.4888,60.4959,2378.0
2015-06-05 11:20:00,85.13,85.13,85.12,85.13,896.0,60.4675,60.4675,60.4604,60.4675,896.0
2015-06-05 11:25:00,85.14,85.18,85.14,85.17,826.0,60.4746,60.503,60.4746,60.4959,826.0
2015-06-05 11:30:00,85.14,85.15,85.14,85.14,100.0,60.4746,60.4817,60.4746,60.4746,100.0
2015-06-05 11:35:00,85.14,85.17,85.14,85.15,665.0,60.4746,60.4959,60.4746,60.4817,665.0
2015-06-05 11:40:00,85.17,85.18,85.14,85.17,2083.0,60.4959,60.503,60.4746,60.4959,2083.0
2015-06-05 11:45:00,85.19,85.2,85.16,85.16,1063.0,60.5101,60.5172,60.4888,60.4888,1063.0
2015-06-05 11:50:00,85.18,85.19,85.14,85.14,928.0,60.503,60.5101,60.4746,60.4746,928.0
2015-06-05 11:55:00,85.18,85.22,85.18,85.22,7524.0,60.503,60.5314,60.503,60.5314,7524.0
2015-06-05 12:00:00,85.18,85.22,85.18,85.2,1147.0,60.503,60.5314,60.503,60.5172,1147.0
2015-06-05 12:05:00,85.16,85.19,85.15,85.18,8304.0,60.4888,60.5101,60.4817,60.503,8304.0
2015-06-05 12:10:00,85.17,85.2,85.17,85.19,10334.0,60.4959,60.5172,60.4959,60.5101,10334.0
2015-06-05 12:15:00,85.19,85.2,85.14,85.15,1572.0,60.5101,60.5172,60.4746,60.4817,1572.0
2015-06-05 12:20:00,85.16,85.17,85.15,85.17,7724.0,60.4888,60.4959,60.4817,60.4959,7724.0
2015-06-05 12:25:00,85.16,85.16,85.14,85.14,1784.0,60.4888,60.4888,60.4746,60.4746,1784.0
2015-06-05 12:30:00,85.15,85.15,85.05,85.07,2754.0,60.4817,60.4817,60.4106,60.4248,2754.0
2015-06-05 12:35:00,85.07,85.08,85.07,85.07,275.0,60.4248,60.4319,60.4248,60.4248,275.0
2015-06-05 12:40:00,85.11,85.13,85.08,85.12,2127.0,60.4533,60.4675,60.4319,60.4604,2127.0
2015-06-05 12:45:00,85.08,85.08,85.07,85.08,117.0,60.4319,60.4319,60.4248,60.4319,117.0
2015-06-05 12:50:00,85.09,85.12,85.07,85.09,1907.0,60.439,60.4604,60.4248,60.439,1907.0
2015-06-05 12:55:00,85.17,85.17,85.09,85.15,1634.0,60.4959,60.4959,60.439,60.4817,1634.0
2015-06-05 13:00:00,85.1,85.13,85.09,85.1,801.0,60.4462,60.4675,60.439,60.4462,801.0
2015-06-05 13:05:00,85.15,85.15,85.12,85.14,861.0,60.4817,60.4817,60.4604,60.4746,861.0
2015-06-05 13:10:00,85.14,85.14,85.09,85.1,230.0,60.4746,60.4746,60.439,60.4462,230.0
2015-06-05 13:15:00,85.15,85.19,85.11,85.14,1665.0,60.4817,60.5101,60.4533,60.4746,1665.0
2015-06-05 13:20:00,85.19,85.19,85.14,85.18,4776.0,60.5101,60.5101,60.4746,60.503,4776.0
2015-06-05 13:25:00,85.14,85.15,85.14,85.14,1010.0,60.4746,60.4817,60.4746,60.4746,1010.0
2015-06-05 13:30:00,85.17,85.18,85.14,85.17,5719.0,60.4959,60.503,60.4746,60.4959,5719.0
2015-06-05 13:35:00,85.17,85.17,85.09,85.09,5146.0,60.4959,60.4959,60.439,60.439,5146.0
2015-06-05 13:40:00,85.1,85.11,85.08,85.09,969.0,60.4462,60.4533,60.4319,60.439,969.0
2015-06-05 13:45:00,85.13,85.13,85.07,85.07,5313.0,60.4675,60.4675,60.4248,60.4248,5313.0
2015-06-05 13:50:00,85.07,85.08,85.06,85.08,1300.0,60.4248,60.4319,60.4177,60.4319,1300.0
2015-06-05 13:55:00,85.05,85.08,85.04,85.08,5954.0,60.4106,60.4319,60.4035,60.4319,5954.0
2015-06-05 14:00:00,85.05,85.09,85.02,85.03,3217.0,60.4106,60.439,60.3893,60.3964,3217.0
2015-06-05 14:05:00,85.05,85.06,85.05,85.05,877.0,60.4106,60.4177,60.4106,60.4106,877.0
2015-06-05 14:10:00,85.06,85.1,85.06,85.1,593.0,60.4177,60.4462,60.4177,60.4462,593.0
2015-06-05 14:15:00,85.09,85.1,85.07,85.07,812.0,60.439,60.4462,60.4248,60.4248,812.0
2015-06-05 14:20:00,85.09,85.1,85.07,85.07,812.0,60.439,60.4462,60.4248,60.4248,812.0
2015-06-05 14:25:00,85.05,85.11,85.03,85.1,50982.0,60.4106,60.4533,60.3964,60.4462,50982.0
2015-06-05 14:30:00,85.12,85.12,85.05,85.1,18299.0,60.4604,60.4604,60.4106,60.4462,18299.0
2015-06-05 14:35:00,85.1,85.12,85.03,85.1,10649.0,60.4462,60.4604,60.3964,60.4462,10649.0
2015-06-05 14:40:00,85.09,85.12,85.05,85.1,3352.0,60.439,60.4604,60.4106,60.4462,3352.0
2015-06-05 14:45:00,85.1,85.11,85.06,85.09,8136.0,60.4462,60.4533,60.4177,60.439,8136.0
2015-06-05 14:50:00,85.1,85.1,85.05,85.08,3500.0,60.4462,60.4462,60.4106,60.4319,3500.0
2015-06-05 14:55:00,85.08,85.08,85.05,85.07,2562.0,60.4319,60.4319,60.4106,60.4248,2562.0
2015-06-05 15:00:00,85.07,85.07,85.05,85.05,1846.0,60.4248,60.4248,60.4106,60.4106,1846.0
2015-06-05 15:05:00,85.04,85.07,85.04,85.07,3694.0,60.4035,60.4248,60.4035,60.4248,3694.0
2015-06-05 15:10:00,85.07,85.07,85.04,85.07,3401.0,60.4248,60.4248,60.4035,60.4248,3401.0
2015-06-05 15:15:00,85.05,85.08,85.04,85.08,3945.0,60.4106,60.4319,60.4035,60.4319,3945.0
2015-06-05 15:20:00,85.08,85.08,85.05,85.07,8482.0,60.4319,60.4319,60.4106,60.4248,8482.0
2015-06-05 15:25:00,85.06,85.08,85.05,85.05,3528.0,60.4177,60.4319,60.4106,60.4106,3528.0
2015-06-05 15:30:00,85.07,85.08,85.05,85.06,4010.0,60.4248,60.4319,60.4106,60.4177,4010.0
2015-06-05 15:35:00,85.05,85.07,85.05,85.06,1861.0,60.4106,60.4248,60.4106,60.4177,1861.0
2015-06-05 15:40:00,85.05,85.08,85.05,85.07,1441.0,60.4106,60.4319,60.4106,60.4248,1441.0
2015-06-05 15:45:00,85.06,85.1,85.05,85.07,1547.0,60.4177,60.4462,60.4106,60.4248,1547.0
2015-06-05 15:50:00,85.1,85.1,85.06,85.1,4028.0,60.4462,60.4462,60.4177,60.4462,4028.0
2015-06-05 15:55:00,85.1,85.1,85.06,85.06,3143.0,60.4462,60.4462,60.4177,60.4177,3143.0
2015-06-08 09:30:00,85.21,85.23,85.06,85.2,34574.0,60.5243,60.5385,60.4177,60.5172,34574.0
2015-06-08 09:35:00,85.2,85.28,85.18,85.28,4427.0,60.5172,60.574,60.503,60.574,4427.0
2015-06-08 09:40:00,85.23,85.24,85.18,85.18,699.0,60.5385,60.5456,60.503,60.503,699.0
2015-06-08 09:45:00,85.19,85.19,85.14,85.14,2876.0,60.5101,60.5101,60.4746,60.4746,2876.0
2015-06-08 09:50:00,85.19,85.24,85.17,85.18,818.0,60.5101,60.5456,60.4959,60.503,818.0
2015-06-08 09:55:00,85.24,85.24,85.2,85.23,1055.0,60.5456,60.5456,60.5172,60.5385,1055.0
2015-06-08 10:00:00,85.24,85.25,85.24,85.25,4900.0,60.5456,60.5527,60.5456,60.5527,4900.0
2015-06-08 10:05:00,85.24,85.26,85.2,85.2,820.0,60.5456,60.5598,60.5172,60.5172,820.0
2015-06-08 10:10:00,85.23,85.27,85.21,85.22,3221.0,60.5385,60.5669,60.5243,60.5314,3221.0
2015-06-08 10:15:00,85.22,85.22,85.22,85.22,0.0,60.5314,60.5314,60.5314,60.5314,0.0
2015-06-08 10:20:00,85.25,85.26,85.25,85.25,300.0,60.5527,60.5598,60.5527,60.5527,300.0
2015-06-08 10:25:00,85.26,85.28,85.23,85.23,2351.0,60.5598,60.574,60.5385,60.5385,2351.0
2015-06-08 10:30:00,85.26,85.26,85.25,85.26,158.0,60.5598,60.5598,60.5527,60.5598,158.0
2015-06-08 10:35:00,85.22,85.22,85.21,85.21,300.0,60.5314,60.5314,60.5243,60.5243,300.0
2015-06-08 10:40:00,85.27,85.28,85.2,85.28,2434.0,60.5669,60.574,60.5172,60.574,2434.0
2015-06-08 10:45:00,85.28,85.28,85.28,85.28,0.0,60.574,60.574,60.574,60.574,0.0
2015-06-08 10:50:00,85.28,85.28,85.19,85.19,1040.0,60.574,60.574,60.5101,60.5101,1040.0
2015-06-08 10:55:00,85.26,85.27,85.16,85.16,6316.0,60.5598,60.5669,60.4888,60.4888,6316.0
2015-06-08 11:00:00,85.2,85.24,85.19,85.22,4720.0,60.5172,60.5456,60.5101,60.5314,4720.0
2015-06-08 11:05:00,85.19,85.2,85.16,85.16,1405.0,60.5101,60.5172,60.4888,60.4888,1405.0
2015-06-08 11:10:00,85.18,85.19,85.17,85.17,413.0,60.503,60.5101,60.4959,60.4959,413.0
2015-06-08 11:15:00,85.25,85.26,85.19,85.23,2000.0,60.5527,60.5598,60.5101,60.5385,2000.0
2015-06-08 11:20:00,85.21,85.22,85.18,85.18,906.0,60.5243,60.5314,60.503,60.503,906.0
2015-06-08 11:25:00,85.24,85.28,85.21,85.23,2373.0,60.5456,60.574,60.5243,60.5385,2373.0
2015-06-08 11:30:00,85.19,85.22,85.16,85.22,1831.0,60.5101,60.5314,60.4888,60.5314,1831.0
2015-06-08 11:35:00,85.21,85.24,85.15,85.2,1136.0,60.5243,60.5456,60.4817,60.5172,1136.0
2015-06-08 11:40:00,85.19,85.22,85.15,85.2,8960.0,60.5101,60.5314,60.4817,60.5172,8960.0
2015-06-08 11:45:00,85.23,85.26,85.2,85.2,1622.0,60.5385,60.5598,60.5172,60.5172,1622.0
2015-06-08 11:50:00,85.2,85.24,85.2,85.21,18278.0,60.5172,60.5456,60.5172,60.5243,18278.0
2015-06-08 11:55:00,85.16,85.16,85.16,85.16,200.0,60.4888,60.4888,60.4888,60.4888,200.0
2015-06-08 12:00:00,85.23,85.23,85.22,85.23,106.0,60.5385,60.5385,60.5314,60.5385,106.0
2015-06-08 12:05:00,85.17,85.17,85.17,85.17,100.0,60.4959,60.4959,60.4959,60.4959,100.0
2015-06-08 12:10:00,85.17,85.21,85.17,85.17,3066.0,60.4959,60.5243,60.4959,60.4959,3066.0
2015-06-08 12:15:00,85.2,85.22,85.19,85.22,633.0,60.5172,60.5314,60.5101,60.5314,633.0
2015-06-08 12:20:00,85.17,85.22,85.16,85.16,1600.0,60.4959,60.5314,60.4888,60.4888,1600.0
2015-06-08 12:25:00,85.18,85.21,85.15,85.15,2414.0,60.503,60.5243,60.4817,60.4817,2414.0
2015-06-08 12:30:00,85.17,85.19,85.15,85.19,598.0,60.4959,60.5101,60.4817,60.5101,598.0
2015-06-08 12:35:00,85.17,85.18,85.14,85.14,700.0,60.4959,60.503,60.4746,60.4746,700.0
2015-06-08 12:40:00,85.14,85.22,85.14,85.18,2650.0,60.4746,60.5314,60.4746,60.503,2650.0
2015-06-08 12:45:00,85.14,85.21,85.14,85.16,1847.0,60.4746,60.5243,60.4746,60.4888,1847.0
2015-06-08 12:50:00,85.2,85.21,85.17,85.19,679.0,60.5172,60.5243,60.4959,60.5101,679.0
2015-06-08 12:55:00,85.19,85.22,85.17,85.17,1919.0,60.5101,60.5314,60.4959,60.4959,1919.0
2015-06-08 13:00:00,85.17,85.21,85.17,85.19,826.0,60.4959,60.5243,60.4959,60.5101,826.0
2015-06-08 13:05:00,85.22,85.22,85.17,85.21,1408.0,60.5314,60.5314,60.4959,60.5243,1408.0
2015-06-08 13:10:00,85.2,85.23,85.18,85.2,2780.0,60.5172,60.5385,60.503,60.5172,2780.0
2015-06-08 13:15:00,85.2,85.2,85.2,85.2,0.0,60.5172,60.5172,60.5172,60.5172,0.0
2015-06-08 13:20:00,85.19,85.23,85.19,85.22,729.0,60.5101,60.5385,60.5101,60.5314,729.0
2015-06-08 13:25:00,85.24,85.24,85.21,85.21,560.0,60.5456,60.5456,60.5243,60.5243,560.0
2015-06-08 13:30:00,85.21,85.24,85.18,85.18,5789.0,60.5243,60.5456,60.503,60.503,5789.0
2015-06-08 13:35:00,85.18,85.21,85.17,85.19,1061.0,60.503,60.5243,60.4959,60.5101,1061.0
2015-06-08 13:40:00,85.18,85.23,85.17,85.18,5613.0,60.503,60.5385,60.4959,60.503,5613.0
2015-06-08 13:45:00,85.2,85.21,85.2,85.2,331.0,60.5172,60.5243,60.5172,60.5172,331.0
2015-06-08 13:50:00,85.22,85.25,85.2,85.2,1990.0,60.5314,60.5527,60.5172,60.5172,1990.0
2015-06-08 13:55:00,85.23,85.23,85.2,85.2,434.0,60.5385,60.5385,60.5172,60.5172,434.0
2015-06-08 14:00:00,85.23,85.25,85.23,85.25,1820.0,60.5385,60.5527,60.5385,60.5527,1820.0
2015-06-08 14:05:00,85.21,85.26,85.21,85.26,6000.0,60.5243,60.5598,60.5243,60.5598,6000.0
2015-06-08 14:10:00,85.26,85.26,85.22,85.24,1167.0,60.5598,60.5598,60.5314,60.5456,1167.0
2015-06-08 14:15:00,85.24,85.27,85.24,85.27,1140.0,60.5456,60.5669,60.5456,60.5669,1140.0
2015-06-08 14:20:00,85.25,85.3,85.25,85.29,2260.0,60.5527,60.5882,60.5527,60.5811,2260.0
2015-06-08 14:25:00,85.26,85.3,85.26,85.27,2722.0,60.5598,60.5882,60.5598,60.5669,2722.0
2015-06-08 14:30:00,85.27,85.27,85.27,85.27,699.0,60.5669,60.5669,60.5669,60.5669,699.0
2015-06-08 14:35:00,85.27,85.28,85.25,85.25,2744.0,60.5669,60.574,60.5527,60.5527,2744.0
2015-06-08 14:40:00,85.27,85.27,85.22,85.22,4646.0,60.5669,60.5669,60.5314,60.5314,4646.0
2015-06-08 14:45:00,85.26,85.26,85.22,85.24,688.0,60.5598,60.5598,60.5314,60.5456,688.0
2015-06-08 14:50:00,85.24,85.28,85.19,85.24,2636.0,60.5456,60.574,60.5101,60.5456,2636.0
2015-06-08 14:55:00,85.24,85.28,85.24,85.25,2046.0,60.5456,60.574,60.5456,60.5527,2046.0
2015-06-08 15:00:00,85.24,85.28,85.18,85.18,3097.0,60.5456,60.574,60.503,60.503,3097.0
2015-06-08 15:05:00,85.2,85.22,85.18,85.18,1787.0,60.5172,60.5314,60.503,60.503,1787.0
2015-06-08 15:10:00,85.18,85.19,85.14,85.18,29542.0,60.503,60.5101,60.4746,60.503,29542.0
2015-06-08 15:15:00,85.14,85.19,85.12,85.13,32357.0,60.4746,60.5101,60.4604,60.4675,32357.0
2015-06-08 15:20:00,85.17,85.18,85.11,85.17,5693.0,60.4959,60.503,60.4533,60.4959,5693.0
2015-06-08 15:25:00,85.12,85.17,85.1,85.1,2401.0,60.4604,60.4959,60.4462,60.4462,2401.0
2015-06-08 15:30:00,85.12,85.17,85.1,85.12,2428.0,60.4604,60.4959,60.4462,60.4604,2428.0
2015-06-08 15:35:00,85.12,85.17,85.11,85.11,17323.0,60.4604,60.4959,60.4533,60.4533,17323.0
2015-06-08 15:40:00,85.12,85.16,85.12,85.13,4217.0,60.4604,60.4888,60.4604,60.4675,4217.0
2015-06-08 15:45:00,85.13,85.15,85.12,85.12,5404.0,60.4675,60.4817,60.4604,60.4604,5404.0
2015-06-08 15:50:00,85.12,85.15,85.12,85.15,16078.0,60.4604,60.4817,60.4604,60.4817,16078.0
2015-06-08 15:55:00,85.14,85.22,85.12,85.13,7372.0,60.4746,60.5314,60.4604,60.4675,7372.0
2015-06-09 09:30:00,84.97,85.1,84.92,85.0,13958.0,60.3538,60.4462,60.3183,60.3751,13958.0
2015-06-09 09:35:00,85.04,85.05,84.92,84.94,6017.0,60.4035,60.4106,60.3183,60.3325,6017.0
2015-06-09 09:40:00,85.03,85.03,84.84,84.89,9315.0,60.3964,60.3964,60.2615,60.297,9315.0
2015-06-09 09:45:00,84.87,84.92,84.85,84.92,5152.0,60.2828,60.3183,60.2686,60.3183,5152.0
2015-06-09 09:50:00,84.92,84.92,84.81,84.81,1590.0,60.3183,60.3183,60.2402,60.2402,1590.0
2015-06-09 09:55:00,84.81,84.83,84.78,84.78,7693.0,60.2402,60.2544,60.2189,60.2189,7693.0
2015-06-09 10:00:00,84.79,84.86,84.77,84.86,7728.0,60.226,60.2757,60.2118,60.2757,7728.0
2015-06-09 10:05:00,84.85,84.86,84.78,84.84,1344.0,60.2686,60.2757,60.2189,60.2615,1344.0
2015-06-09 10:10:00,84.78,84.87,84.78,84.78,25352.0,60.2189,60.2828,60.2189,60.2189,25352.0
2015-06-09 10:15:00,84.79,84.89,84.78,84.84,28982.0,60.226,60.297,60.2189,60.2615,28982.0
2015-06-09 10:20:00,84.82,84.85,84.77,84.82,20229.0,60.2473,60.2686,60.2118,60.2473,20229.0
2015-06-09 10:25:00,84.83,84.89,84.81,84.85,38536.0,60.2544,60.297,60.2402,60.2686,38536.0
2015-06-09 10:30:00,84.85,84.9,84.84,84.89,5358.0,60.2686,60.3041,60.2615,60.297,5358.0
2015-06-09 10:35:00,84.84,84.88,84.8,84.8,6070.0,60.2615,60.2899,60.2331,60.2331,6070.0
2015-06-09 10:40:00,84.8,84.86,84.79,84.8,11167.0,60.2331,60.2757,60.226,60.2331,11167.0
2015-06-09 10:45:00,84.82,84.85,84.78,84.82,24582.0,60.2473,60.2686,60.2189,60.2473,24582.0
2015-06-09 10:50:00,84.82,84.84,84.77,84.78,7010.0,60.2473,60.2615,60.2118,60.2189,7010.0
2015-06-09 10:55:00,84.77,84.83,84.74,84.75,10407.0,60.2118,60.2544,60.1904,60.1975,10407.0
2015-06-09 11:00:00,84.7,84.79,84.7,84.73,1400.0,60.162,60.226,60.162,60.1833,1400.0
2015-06-09 11:05:00,84.79,84.81,84.73,84.76,2564.0,60.226,60.2402,60.1833,60.2047,2564.0
2015-06-09 11:10:00,84.78,84.78,84.74,84.74,8723.0,60.2189,60.2189,60.1904,60.1904,8723.0
2015-06-09 11:15:00,84.75,84.75,84.74,84.75,16138.0,60.1975,60.1975,60.1904,60.1975,16138.0
2015-06-09 11:20:00,84.75,84.79,84.74,84.74,19979.0,60.1975,60.226,60.1904,60.1904,19979.0
2015-06-09 11:25:00,84.74,84.75,84.74,84.75,7393.0,60.1904,60.1975,60.1904,60.1975,7393.0
2015-06-09 11:30:00,84.75,84.75,84.74,84.75,1680.0,60.1975,60.1975,60.1904,60.1975,1680.0
2015-06-09 11:35:00,84.75,84.82,84.75,84.77,28149.0,60.1975,60.2473,60.1975,60.2118,28149.0
2015-06-09 11:40:00,84.78,84.8,84.76,84.78,6880.0,60.2189,60.2331,60.2047,60.2189,6880.0
2015-06-09 11:45:00,84.79,84.85,84.77,84.77,34321.0,60.226,60.2686,60.2118,60.2118,34321.0
2015-06-09 11:50:00,84.84,84.89,84.77,84.87,85635.0,60.2615,60.297,60.2118,60.2828,85635.0
2015-06-09 11:55:00,84.8,84.88,84.78,84.81,5616.0,60.2331,60.2899,60.2189,60.2402,5616.0
2015-06-09 12:00:00,84.86,84.89,84.84,84.88,12090.0,60.2757,60.297,60.2615,60.2899,12090.0
2015-06-09 12:05:00,84.86,84.86,84.8,84.84,964.0,60.2757,60.2757,60.2331,60.2615,964.0
2015-06-09 12:10:00,84.84,84.84,84.8,84.83,1430.0,60.2615,60.2615,60.2331,60.2544,1430.0
2015-06-09 12:15:00,84.86,84.86,84.81,84.81,888.0,60.2757,60.2757,60.2402,60.2402,888.0
2015-06-09 12:20:00,84.88,84.88,84.81,84.81,317.0,60.2899,60.2899,60.2402,60.2402,317.0
2015-06-09 12:25:00,84.83,84.83,84.83,84.83,100.0,60.2544,60.2544,60.2544,60.2544,100.0
2015-06-09 12:30:00,84.84,84.85,84.84,84.84,523.0,60.2615,60.2686,60.2615,60.2615,523.0
2015-06-09 12:35:00,84.82,84.85,84.82,84.82,3680.0,60.2473,60.2686,60.2473,60.2473,3680.0
2015-06-09 12:40:00,84.82,84.85,84.82,84.84,774.0,60.2473,60.2686,60.2473,60.2615,774.0
2015-06-09 12:45:00,84.82,84.88,84.82,84.86,16278.0,60.2473,60.2899,60.2473,60.2757,16278.0
2015-06-09 12:50:00,84.85,84.86,84.84,84.84,525.0,60.2686,60.2757,60.2615,60.2615,525.0
2015-06-09 12:55:00,84.84,84.89,84.84,84.84,16036.0,60.2615,60.297,60.2615,60.2615,16036.0
2015-06-09 13:00:00,84.89,84.9,84.88,84.89,1143.0,60.297,60.3041,60.2899,60.297,1143.0
2015-06-09 13:05:00,84.86,84.88,84.84,84.88,515.0,60.2757,60.2899,60.2615,60.2899,515.0
2015-06-09 13:10:00,84.85,84.92,84.84,84.85,21214.0,60.2686,60.3183,60.2615,60.2686,21214.0
2015-06-09 13:15:00,84.9,84.91,84.87,84.91,8762.0,60.3041,60.3112,60.2828,60.3112,8762.0
2015-06-09 13:20:00,84.9,84.9,84.89,84.89,408.0,60.3041,60.3041,60.297,60.297,408.0
2015-06-09 13:25:00,84.89,84.91,84.89,84.9,8984.0,60.297,60.3112,60.297,60.3041,8984.0
2015-06-09 13:30:00,84.9,84.91,84.89,84.89,2858.0,60.3041,60.3112,60.297,60.297,2858.0
2015-06-09 13:35:00,84.88,84.89,84.88,84.88,1151.0,60.2899,60.297,60.2899,60.2899,1151.0
2015-06-09 13:40:00,84.88,84.9,84.88,84.88,5436.0,60.2899,60.3041,60.2899,60.2899,5436.0
2015-06-09 13:45:00,84.91,84.91,84.87,84.9,1389.0,60.3112,60.3112,60.2828,60.3041,1389.0
2015-06-09 13:50:00,84.87,84.91,84.87,84.9,242.0,60.2828,60.3112,60.2828,60.3041,242.0
2015-06-09 13:55:00,84.9,84.94,84.86,84.89,20167.0,60.3041,60.3325,60.2757,60.297,20167.0
2015-06-09 14:00:00,84.91,84.93,84.89,84.92,47544.0,60.3112,60.3254,60.297,60.3183,47544.0
2015-06-09 14:05:00,84.93,84.94,84.86,84.89,20381.0,60.3254,60.3325,60.2757,60.297,20381.0
2015-06-09 14:10:00,84.92,84.93,84.88,84.91,10273.0,60.3183,60.3254,60.2899,60.3112,10273.0
2015-06-09 14:15:00,84.92,84.93,84.92,84.92,2436.0,60.3183,60.3254,60.3183,60.3183,2436.0
2015-06-09 14:20:00,84.9,84.92,84.9,84.9,7273.0,60.3041,60.3183,60.3041,60.3041,7273.0
2015-06-09 14:25:00,84.91,84.91,84.89,84.89,1878.0,60.3112,60.3112,60.297,60.297,1878.0
2015-06-09 14:30:00,84.9,84.92,84.89,84.92,1093.0,60.3041,60.3183,60.297,60.3183,1093.0
2015-06-09 14:35:00,84.89,84.89,84.89,84.89,200.0,60.297,60.297,60.297,60.297,200.0
2015-06-09 14:40:00,84.89,84.91,84.89,84.9,534.0,60.297,60.3112,60.297,60.3041,534.0
2015-06-09 14:45:00,84.9,84.91,84.9,84.9,109.0,60.3041,60.3112,60.3041,60.3041,109.0
2015-06-09 14:50:00,84.9,84.92,84.85,84.85,12515.0,60.3041,60.3183,60.2686,60.2686,12515.0
2015-06-09 14:55:00,84.9,84.9,84.87,84.87,2433.0,60.3041,60.3041,60.2828,60.2828,2433.0
2015-06-09 15:00:00,84.88,84.89,84.88,84.88,200.0,60.2899,60.297,60.2899,60.2899,200.0
2015-06-09 15:05:00,84.88,84.88,84.87,84.87,700.0,60.2899,60.2899,60.2828,60.2828,700.0
2015-06-09 15:10:00,84.84,84.87,84.84,84.86,906.0,60.2615,60.2828,60.2615,60.2757,906.0
2015-06-09 15:15:00,84.86,84.87,84.84,84.84,2249.0,60.2757,60.2828,60.2615,60.2615,2249.0
2015-06-09 15:20:00,84.86,84.87,84.85,84.86,2115.0,60.2757,60.2828,60.2686,60.2757,2115.0
2015-06-09 15:25:00,84.86,84.86,84.85,84.85,1659.0,60.2757,60.2757,60.2686,60.2686,1659.0
2015-06-09 15:30:00,84.87,84.87,84.86,84.87,6698.0,60.2828,60.2828,60.2757,60.2828,6698.0
2015-06-09 15:35:00,84.87,84.87,84.82,84.82,3747.0,60.2828,60.2828,60.2473,60.2473,3747.0
2015-06-09 15:40:00,84.82,84.84,84.8,84.8,941.0,60.2473,60.2615,60.2331,60.2331,941.0
2015-06-09 15:45:00,84.84,84.84,84.81,84.81,600.0,60.2615,60.2615,60.2402,60.2402,600.0
2015-06-09 15:50:00,84.81,84.84,84.79,84.81,5391.0,60.2402,60.2615,60.226,60.2402,5391.0
2015-06-09 15:55:00,84.83,84.83,84.79,84.8,3543.0,60.2544,60.2544,60.226,60.2331,3543.0
2015-06-10 09:30:00,84.7,84.71,84.65,84.69,6076.0,60.162,60.1691,60.1265,60.1549,6076.0
2015-06-10 09:35:00,84.69,84.69,84.64,84.68,2508.0,60.1549,60.1549,60.1194,60.1478,2508.0
2015-06-10 09:40:00,84.61,84.67,84.61,84.63,14848.0,60.0981,60.1407,60.0981,60.1123,14848.0
2015-06-10 09:45:00,84.66,84.76,84.65,84.67,36599.0,60.1336,60.2047,60.1265,60.1407,36599.0
2015-06-10 09:50:00,84.66,84.7,84.63,84.63,4833.0,60.1336,60.162,60.1123,60.1123,4833.0
2015-06-10 09:55:00,84.77,84.77,84.63,84.63,2126.0,60.2118,60.2118,60.1123,60.1123,2126.0
2015-06-10 10:00:00,84.7,84.76,84.64,84.66,8022.0,60.162,60.2047,60.1194,60.1336,8022.0
2015-06-10 10:05:00,84.74,84.74,84.65,84.65,1587.0,60.1904,60.1904,60.1265,60.1265,1587.0
2015-06-10 10:10:00,84.66,84.74,84.65,84.66,2092.0,60.1336,60.1904,60.1265,60.1336,2092.0
2015-06-10 10:15:00,84.66,84.74,84.64,84.7,5163.0,60.1336,60.1904,60.1194,60.162,5163.0
2015-06-10 10:20:00,84.7,84.72,84.64,84.65,5845.0,60.162,60.1762,60.1194,60.1265,5845.0
2015-06-10 10:25:00,84.72,84.72,84.64,84.65,10804.0,60.1762,60.1762,60.1194,60.1265,10804.0
2015-06-10 10:30:00,84.62,84.65,84.58,84.6,5058.0,60.1052,60.1265,60.0768,60.091,5058.0
2015-06-10 10:35:00,84.6,84.64,84.6,84.61,1100.0,60.091,60.1194,60.091,60.0981,1100.0
2015-06-10 10:40:00,84.61,84.65,84.6,84.63,7775.0,60.0981,60.1265,60.091,60.1123,7775.0
2015-06-10 10:45:00,84.61,84.62,84.58,84.6,30267.0,60.0981,60.1052,60.0768,60.091,30267.0
2015-06-10 10:50:00,84.6,84.61,84.56,84.56,3181.0,60.091,60.0981,60.0626,60.0626,3181.0
2015-06-10 10:55:00,84.56,84.61,84.56,84.56,300.0,60.0626,60.0981,60.0626,60.0626,300.0
2015-06-10 11:00:00,84.56,84.63,84.56,84.58,4209.0,60.0626,60.1123,60.0626,60.0768,4209.0
2015-06-10 11:05:00,84.58,84.59,84.57,84.57,1804.0,60.0768,60.0839,60.0697,60.0697,1804.0
2015-06-10 11:10:00,84.59,84.59,84.57,84.57,6793.0,60.0839,60.0839,60.0697,60.0697,6793.0
2015-06-10 11:15:00,84.56,84.61,84.56,84.61,4922.0,60.0626,60.0981,60.0626,60.0981,4922.0
2015-06-10 11:20:00,84.59,84.61,84.56,84.61,8318.0,60.0839,60.0981,60.0626,60.0981,8318.0
2015-06-10 11:25:00,84.63,84.64,84.56,84.56,1518.0,60.1123,60.1194,60.0626,60.0626,1518.0
2015-06-10 11:30:00,84.56,84.61,84.56,84.61,372.0,60.0626,60.0981,60.0626,60.0981,372.0
2015-06-10 11:35:00,84.59,84.6,84.56,84.57,3278.0,60.0839,60.091,60.0626,60.0697,3278.0
2015-06-10 11:40:00,84.6,84.61,84.56,84.57,9347.0,60.091,60.0981,60.0626,60.0697,9347.0
2015-06-10 11:45:00,84.63,84.65,84.57,84.59,2947.0,60.1123,60.1265,60.0697,60.0839,2947.0
2015-06-10 11:50:00,84.56,84.63,84.56,84.58,11376.0,60.0626,60.1123,60.0626,60.0768,11376.0
2015-06-10 11:55:00,84.58,84.61,84.57,84.59,3781.0,60.0768,60.0981,60.0697,60.0839,3781.0
2015-06-10 12:00:00,84.6,84.6,84.57,84.59,2284.0,60.091,60.091,60.0697,60.0839,2284.0
2015-06-10 12:05:00,84.59,84.6,84.58,84.59,1230.0,60.0839,60.091,60.0768,60.0839,1230.0
2015-06-10 12:10:00,84.59,84.6,84.56,84.56,1461.0,60.0839,60.091,60.0626,60.0626,1461.0
2015-06-10 12:15:00,84.55,84.6,84.55,84.58,1847.0,60.0555,60.091,60.0555,60.0768,1847.0
2015-06-10 12:20:00,84.57,84.59,84.55,84.55,1118.0,60.0697,60.0839,60.0555,60.0555,1118.0
2015-06-10 12:25:00,84.55,84.56,84.55,84.55,900.0,60.0555,60.0626,60.0555,60.0555,900.0
2015-06-10 12:30:00,84.56,84.57,84.54,84.55,3018.0,60.0626,60.0697,60.0484,60.0555,3018.0
2015-06-10 12:35:00,84.55,84.56,84.53,84.55,1752.0,60.0555,60.0626,60.0413,60.0555,1752.0
2015-06-10 12:40:00,84.57,84.6,84.55,84.58,4002.0,60.0697,60.091,60.0555,60.0768,4002.0
2015-06-10 12:45:00,84.59,84.59,84.55,84.55,1913.0,60.0839,60.0839,60.0555,60.0555,1913.0
2015-06-10 12:50:00,84.56,84.6,84.55,84.58,2273.0,60.0626,60.091,60.0555,60.0768,2273.0
2015-06-10 12:55:00,84.59,84.64,84.58,84.59,8834.0,60.0839,60.1194,60.0768,60.0839,8834.0
2015-06-10 13:00:00,84.69,84.75,84.6,84.7,14836.0,60.1549,60.1975,60.091,60.162,14836.0
2015-06-10 13:05:00,84.68,84.73,84.62,84.68,11943.0,60.1478,60.1833,60.1052,60.1478,11943.0
2015-06-10 13:10:00,84.65,84.71,84.64,84.69,9733.0,60.1265,60.1691,60.1194,60.1549,9733.0
2015-06-10 13:15:00,84.67,84.68,84.67,84.68,1409.0,60.1407,60.1478,60.1407,60.1478,1409.0
2015-06-10 13:20:00,84.65,84.72,84.65,84.69,4716.0,60.1265,60.1762,60.1265,60.1549,4716.0
2015-06-10 13:25:00,84.67,84.73,84.64,84.64,2145.0,60.1407,60.1833,60.1194,60.1194,2145.0
2015-06-10 13:30:00,84.7,84.7,84.64,84.68,4668.0,60.162,60.162,60.1194,60.1478,4668.0
2015-06-10 13:35:00,84.69,84.69,84.66,84.67,1120.0,60.1549,60.1549,60.1336,60.1407,1120.0
2015-06-10 13:40:00,84.66,84.69,84.64,84.65,1976.0,60.1336,60.1549,60.1194,60.1265,1976.0
2015-06-10 13:45:00,84.69,84.69,84.64,84.67,1068.0,60.1549,60.1549,60.1194,60.1407,1068.0
2015-06-10 13:50:00,84.67,84.67,84.57,84.6,3645.0,60.1407,60.1407,60.0697,60.091,3645.0
2015-06-10 13:55:00,84.63,84.64,84.57,84.63,4966.0,60.1123,60.1194,60.0697,60.1123,4966.0
2015-06-10 14:00:00,84.66,84.66,84.61,84.62,2820.0,60.1336,60.1336,60.0981,60.1052,2820.0
2015-06-10 14:05:00,84.64,84.67,84.64,84.65,2534.0,60.1194,60.1407,60.1194,60.1265,2534.0
2015-06-10 14:10:00,84.63,84.69,84.63,84.67,18041.0,60.1123,60.1549,60.1123,60.1407,18041.0
2015-06-10 14:15:00,84.69,84.7,84.67,84.7,44187.0,60.1549,60.162,60.1407,60.162,44187.0
2015-06-10 14:20:00,84.68,84.7,84.67,84.69,4390.0,60.1478,60.162,60.1407,60.1549,4390.0
2015-06-10 14:25:00,84.69,84.7,84.62,84.66,11351.0,60.1549,60.162,60.1052,60.1336,11351.0
2015-06-10 14:30:00,84.64,84.66,84.61,84.63,3136.0,60.1194,60.1336,60.0981,60.1123,3136.0
2015-06-10 14:35:00,84.64,84.65,84.62,84.62,3555.0,60.1194,60.1265,60.1052,60.1052,3555.0
2015-06-10 14:40:00,84.65,84.65,84.62,84.62,2182.0,60.1265,60.1265,60.1052,60.1052,2182.0
2015-06-10 14:45:00,84.64,84.65,84.62,84.62,2437.0,60.1194,60.1265,60.1052,60.1052,2437.0
2015-06-10 14:50:00,84.61,84.66,84.6,84.6,25672.0,60.0981,60.1336,60.091,60.091,25672.0
2015-06-10 14:55:00,84.56,84.63,84.56,84.63,2041.0,60.0626,60.1123,60.0626,60.1123,2041.0
2015-06-10 15:00:00,84.58,84.65,84.58,84.61,2992.0,60.0768,60.1265,60.0768,60.0981,2992.0
2015-06-10 15:05:00,84.61,84.62,84.61,84.62,2324.0,60.0981,60.1052,60.0981,60.1052,2324.0
2015-06-10 15:10:00,84.64,84.64,84.59,84.61,2051.0,60.1194,60.1194,60.0839,60.0981,2051.0
2015-06-10 15:15:00,84.59,84.62,84.59,84.6,2603.0,60.0839,60.1052,60.0839,60.091,2603.0
2015-06-10 15:20:00,84.61,84.61,84.57,84.58,4116.0,60.0981,60.0981,60.0697,60.0768,4116.0
2015-06-10 15:25:00,84.56,84.58,84.54,84.57,2215.0,60.0626,60.0768,60.0484,60.0697,2215.0
2015-06-10 15:30:00,84.59,84.59,84.55,84.55,3526.0,60.0839,60.0839,60.0555,60.0555,3526.0
2015-06-10 15:35:00,84.58,84.58,84.55,84.58,3448.0,60.0768,60.0768,60.0555,60.0768,3448.0
2015-06-10 15:40:00,84.57,84.58,84.54,84.58,1996.0,60.0697,60.0768,60.0484,60.0768,1996.0
2015-06-10 15:45:00,84.56,84.58,84.54,84.55,4653.0,60.0626,60.0768,60.0484,60.0555,4653.0
2015-06-10 15:50:00,84.54,84.58,84.54,84.58,2579.0,60.0484,60.0768,60.0484,60.0768,2579.0
2015-06-10 15:55:00,84.58,84.58,84.56,84.58,2605.0,60.0768,60.0768,60.0626,60.0768,2605.0
2015-06-11 09:30:00,84.74,84.84,84.74,84.83,12736.0,60.1904,60.2615,60.1904,60.2544,12736.0
2015-06-11 09:35:00,84.75,84.8,84.72,84.74,3192.0,60.1975,60.2331,60.1762,60.1904,3192.0
2015-06-11 09:40:00,84.73,84.77,84.72,84.77,4331.0,60.1833,60.2118,60.1762,60.2118,4331.0
2015-06-11 09:45:00,84.73,84.73,84.68,84.69,1600.0,60.1833,60.1833,60.1478,60.1549,1600.0
2015-06-11 09:50:00,84.72,84.72,84.67,84.7,3524.0,60.1762,60.1762,60.1407,60.162,3524.0
2015-06-11 09:55:00,84.68,84.71,84.66,84.68,3077.0,60.1478,60.1691,60.1336,60.1478,3077.0
2015-06-11 10:00:00,84.72,84.72,84.69,84.71,1592.0,60.1762,60.1762,60.1549,60.1691,1592.0
2015-06-11 10:05:00,84.7,84.75,84.7,84.74,845.0,60.162,60.1975,60.162,60.1904,845.0
2015-06-11 10:10:00,84.73,84.73,84.7,84.73,343.0,60.1833,60.1833,60.162,60.1833,343.0
2015-06-11 10:15:00,84.71,84.73,84.7,84.73,2975.0,60.1691,60.1833,60.162,60.1833,2975.0
2015-06-11 10:20:00,84.74,84.79,84.73,84.75,11987.0,60.1904,60.226,60.1833,60.1975,11987.0
2015-06-11 10:25:00,84.75,84.79,84.73,84.79,972.0,60.1975,60.226,60.1833,60.226,972.0
2015-06-11 10:30:00,84.79,84.82,84.73,84.81,2492.0,60.226,60.2473,60.1833,60.2402,2492.0
2015-06-11 10:35:00,84.78,84.81,84.75,84.76,698.0,60.2189,60.2402,60.1975,60.2047,698.0
2015-06-11 10:40:00,84.79,84.82,84.78,84.82,975.0,60.226,60.2473,60.2189,60.2473,975.0
2015-06-11 10:45:00,84.77,84.81,84.76,84.76,11980.0,60.2118,60.2402,60.2047,60.2047,11980.0
2015-06-11 10:50:00,84.75,84.75,84.7,84.71,552.0,60.1975,60.1975,60.162,60.1691,552.0
2015-06-11 10:55:00,84.74,84.82,84.74,84.8,3127.0,60.1904,60.2473,60.1904,60.2331,3127.0
2015-06-11 11:00:00,84.79,84.84,84.77,84.83,12948.0,60.226,60.2615,60.2118,60.2544,12948.0
2015-06-11 11:05:00,84.8,84.83,84.76,84.81,11523.0,60.2331,60.2544,60.2047,60.2402,11523.0
2015-06-11 11:10:00,84.77,84.84,84.76,84.84,2427.0,60.2118,60.2615,60.2047,60.2615,2427.0
2015-06-11 11:15:00,84.76,84.82,84.73,84.82,3768.0,60.2047,60.2473,60.1833,60.2473,3768.0
2015-06-11 11:20:00,84.77,84.8,84.77,84.77,320.0,60.2118,60.2331,60.2118,60.2118,320.0
2015-06-11 11:25:00,84.76,84.82,84.75,84.81,922.0,60.2047,60.2473,60.1975,60.2402,922.0
2015-06-11 11:30:00,84.76,84.85,84.76,84.84,8778.0,60.2047,60.2686,60.2047,60.2615,8778.0
2015-06-11 11:35:00,84.83,84.85,84.79,84.84,4110.0,60.2544,60.2686,60.226,60.2615,4110.0
2015-06-11 11:40:00,84.83,84.86,84.8,84.86,609.0,60.2544,60.2757,60.2331,60.2757,609.0
2015-06-11 11:45:00,84.81,84.9,84.8,84.88,30505.0,60.2402,60.3041,60.2331,60.2899,30505.0
2015-06-11 11:50:00,84.96,84.97,84.91,84.93,1183.0,60.3467,60.3538,60.3112,60.3254,1183.0
2015-06-11 11:55:00,84.91,84.93,84.87,84.91,47638.0,60.3112,60.3254,60.2828,60.3112,47638.0
2015-06-11 12:00:00,84.95,84.95,84.9,84.93,73368.0,60.3396,60.3396,60.3041,60.3254,73368.0
2015-06-11 12:05:00,84.88,84.89,84.88,84.88,1000.0,60.2899,60.297,60.2899,60.2899,1000.0
2015-06-11 12:10:00,84.94,84.95,84.9,84.91,30458.0,60.3325,60.3396,60.3041,60.3112,30458.0
2015-06-11 12:15:00,84.88,84.95,84.88,84.9,5265.0,60.2899,60.3396,60.2899,60.3041,5265.0
2015-06-11 12:20:00,84.92,84.95,84.88,84.95,979.0,60.3183,60.3396,60.2899,60.3396,979.0
2015-06-11 12:25:00,84.95,84.97,84.89,84.91,1260.0,60.3396,60.3538,60.297,60.3112,1260.0
2015-06-11 12:30:00,84.9,84.96,84.9,84.96,6710.0,60.3041,60.3467,60.3041,60.3467,6710.0
2015-06-11 12:35:00,84.9,84.92,84.86,84.86,1408.0,60.3041,60.3183,60.2757,60.2757,1408.0
2015-06-11 12:40:00,84.95,84.95,84.86,84.86,633.0,60.3396,60.3396,60.2757,60.2757,633.0
2015-06-11 12:45:00,84.86,84.95,84.86,84.95,4903.0,60.2757,60.3396,60.2757,60.3396,4903.0
2015-06-11 12:50:00,84.95,84.95,84.9,84.9,535.0,60.3396,60.3396,60.3041,60.3041,535.0
2015-06-11 12:55:00,84.92,84.92,84.9,84.91,655.0,60.3183,60.3183,60.3041,60.3112,655.0
2015-06-11 13:00:00,84.92,84.93,84.92,84.93,500.0,60.3183,60.3254,60.3183,60.3254,500.0
2015-06-11 13:05:00,84.89,84.98,84.88,84.96,15735.0,60.297,60.3609,60.2899,60.3467,15735.0
2015-06-11 13:10:00,84.97,84.97,84.97,84.97,336.0,60.3538,60.3538,60.3538,60.3538,336.0
2015-06-11 13:15:00,84.98,84.99,84.93,84.94,6328.0,60.3609,60.368,60.3254,60.3325,6328.0
2015-06-11 13:20:00,85.0,85.0,84.99,84.99,1449.0,60.3751,60.3751,60.368,60.368,1449.0
2015-06-11 13:25:00,84.99,85.0,84.95,85.0,19339.0,60.368,60.3751,60.3396,60.3751,19339.0
2015-06-11 13:30:00,84.98,85.0,84.97,85.0,248.0,60.3609,60.3751,60.3538,60.3751,248.0
2015-06-11 13:35:00,85.04,85.04,85.0,85.01,1051.0,60.4035,60.4035,60.3751,60.3822,1051.0
2015-06-11 13:40:00,85.01,85.04,85.01,85.03,1304.0,60.3822,60.4035,60.3822,60.3964,1304.0
2015-06-11 13:45:00,85.04,85.04,85.01,85.04,1290.0,60.4035,60.4035,60.3822,60.4035,1290.0
2015-06-11 13:50:00,85.04,85.04,85.01,85.02,515.0,60.4035,60.4035,60.3822,60.3893,515.0
2015-06-11 13:55:00,85.02,85.05,85.01,85.05,2281.0,60.3893,60.4106,60.3822,60.4106,2281.0
2015-06-11 14:00:00,85.02,85.03,85.02,85.02,285.0,60.3893,60.3964,60.3893,60.3893,285.0
2015-06-11 14:05:00,85.04,85.06,85.04,85.06,2494.0,60.4035,60.4177,60.4035,60.4177,2494.0
2015-06-11 14:10:00,85.06,85.07,85.05,85.06,2952.0,60.4177,60.4248,60.4106,60.4177,2952.0
2015-06-11 14:15:00,85.06,85.09,85.03,85.04,22899.0,60.4177,60.439,60.3964,60.4035,22899.0
2015-06-11 14:20:00,85.06,85.08,85.05,85.07,2338.0,60.4177,60.4319,60.4106,60.4248,2338.0
2015-06-11 14:25:00,85.07,85.07,85.02,85.04,4413.0,60.4248,60.4248,60.3893,60.4035,4413.0
2015-06-11 14:30:00,85.04,85.06,85.04,85.05,437.0,60.4035,60.4177,60.4035,60.4106,437.0
2015-06-11 14:35:00,85.05,85.06,85.05,85.05,2043.0,60.4106,60.4177,60.4106,60.4106,2043.0
2015-06-11 14:40:00,85.05,85.07,85.05,85.06,1265.0,60.4106,60.4248,60.4106,60.4177,1265.0
2015-06-11 14:45:00,85.06,85.07,85.05,85.07,1721.0,60.4177,60.4248,60.4106,60.4248,1721.0
2015-06-11 14:50:00,85.07,85.11,85.06,85.11,5320.0,60.4248,60.4533,60.4177,60.4533,5320.0
2015-06-11 14:55:00,85.09,85.1,85.08,85.09,1576.0,60.439,60.4462,60.4319,60.439,1576.0
2015-06-11 15:00:00,85.1,85.1,85.08,85.08,4245.0,60.4462,60.4462,60.4319,60.4319,4245.0
2015-06-11 15:05:00,85.09,85.1,85.08,85.08,1155.0,60.439,60.4462,60.4319,60.4319,1155.0
2015-06-11 15:10:00,85.09,85.09,85.08,85.09,2244.0,60.439,60.439,60.4319,60.439,2244.0
2015-06-11 15:15:00,85.09,85.09,85.08,85.09,2295.0,60.439,60.439,60.4319,60.439,2295.0
2015-06-11 15:20:00,85.09,85.09,85.08,85.08,11557.0,60.439,60.439,60.4319,60.4319,11557.0
2015-06-11 15:25:00,85.09,85.09,85.08,85.08,2136.0,60.439,60.439,60.4319,60.4319,2136.0
2015-06-11 15:30:00,85.08,85.09,85.08,85.09,1120.0,60.4319,60.439,60.4319,60.439,1120.0
2015-06-11 15:35:00,85.09,85.09,85.08,85.08,2277.0,60.439,60.439,60.4319,60.4319,2277.0
2015-06-11 15:40:00,85.09,85.09,85.08,85.08,1284.0,60.439,60.439,60.4319,60.4319,1284.0
2015-06-11 15:45:00,85.05,85.06,85.05,85.06,500.0,60.4106,60.4177,60.4106,60.4177,500.0
2015-06-11 15:50:00,85.06,85.09,85.06,85.09,1318.0,60.4177,60.439,60.4177,60.439,1318.0
2015-06-11 15:55:00,85.09,85.09,85.08,85.08,760.0,60.439,60.439,60.4319,60.4319,760.0
2015-06-12 09:30:00,84.93,84.98,84.92,84.98,3285.0,60.3254,60.3609,60.3183,60.3609,3285.0
2015-06-12 09:35:00,84.99,85.03,84.96,85.02,1924.0,60.368,60.3964,60.3467,60.3893,1924.0
2015-06-12 09:40:00,85.02,85.02,85.0,85.02,5660.0,60.3893,60.3893,60.3751,60.3893,5660.0
2015-06-12 09:45:00,85.09,85.13,85.05,85.12,3254.0,60.439,60.4675,60.4106,60.4604,3254.0
2015-06-12 09:50:00,85.08,85.13,85.08,85.09,1367.0,60.4319,60.4675,60.4319,60.439,1367.0
2015-06-12 09:55:00,85.12,85.12,85.04,85.04,17573.0,60.4604,60.4604,60.4035,60.4035,17573.0
2015-06-12 10:00:00,85.04,85.13,85.0,85.12,13601.0,60.4035,60.4675,60.3751,60.4604,13601.0
2015-06-12 10:05:00,85.12,85.17,85.07,85.07,1666.0,60.4604,60.4959,60.4248,60.4248,1666.0
2015-06-12 10:10:00,85.13,85.19,85.09,85.14,5324.0,60.4675,60.5101,60.439,60.4746,5324.0
2015-06-12 10:15:00,85.14,85.16,85.14,85.14,1104.0,60.4746,60.4888,60.4746,60.4746,1104.0
2015-06-12 10:20:00,85.14,85.14,85.13,85.13,645.0,60.4746,60.4746,60.4675,60.4675,645.0
2015-06-12 10:25:00,85.15,85.17,85.12,85.14,2650.0,60.4817,60.4959,60.4604,60.4746,2650.0
2015-06-12 10:30:00,85.14,85.19,85.14,85.17,4859.0,60.4746,60.5101,60.4746,60.4959,4859.0
2015-06-12 10:35:00,85.15,85.19,85.15,85.19,1249.0,60.4817,60.5101,60.4817,60.5101,1249.0
2015-06-12 10:40:00,85.18,85.25,85.18,85.25,8110.0,60.503,60.5527,60.503,60.5527,8110.0
2015-06-12 10:45:00,85.25,85.25,85.2,85.2,1907.0,60.5527,60.5527,60.5172,60.5172,1907.0
2015-06-12 10:50:00,85.2,85.23,85.2,85.22,3329.0,60.5172,60.5385,60.5172,60.5314,3329.0
2015-06-12 10:55:00,85.23,85.23,85.21,85.22,8336.0,60.5385,60.5385,60.5243,60.5314,8336.0
2015-06-12 11:00:00,85.21,85.23,85.21,85.21,2191.0,60.5243,60.5385,60.5243,60.5243,2191.0
2015-06-12 11:05:00,85.22,85.23,85.21,85.22,4504.0,60.5314,60.5385,60.5243,60.5314,4504.0
2015-06-12 11:10:00,85.22,85.26,85.21,85.24,4271.0,60.5314,60.5598,60.5243,60.5456,4271.0
2015-06-12 11:15:00,85.23,85.24,85.19,85.19,8007.0,60.5385,60.5456,60.5101,60.5101,8007.0
2015-06-12 11:20:00,85.15,85.19,85.15,85.19,5318.0,60.4817,60.5101,60.4817,60.5101,5318.0
2015-06-12 11:25:00,85.15,85.18,85.14,85.17,760.0,60.4817,60.503,60.4746,60.4959,760.0
2015-06-12 11:30:00,85.16,85.17,85.16,85.16,600.0,60.4888,60.4959,60.4888,60.4888,600.0
2015-06-12 11:35:00,85.17,85.18,85.14,85.14,3452.0,60.4959,60.503,60.4746,60.4746,3452.0
2015-06-12 11:40:00,85.18,85.2,85.14,85.2,3949.0,60.503,60.5172,60.4746,60.5172,3949.0
2015-06-12 11:45:00,85.2,85.2,85.17,85.17,1065.0,60.5172,60.5172,60.4959,60.4959,1065.0
2015-06-12 11:50:00,85.16,85.18,85.14,85.18,3836.0,60.4888,60.503,60.4746,60.503,3836.0
2015-06-12 11:55:00,85.18,85.22,85.16,85.21,2284.0,60.503,60.5314,60.4888,60.5243,2284.0
2015-06-12 12:00:00,85.16,85.22,85.16,85.21,1000.0,60.4888,60.5314,60.4888,60.5243,1000.0
2015-06-12 12:05:00,85.2,85.2,85.2,85.2,100.0,60.5172,60.5172,60.5172,60.5172,100.0
2015-06-12 12:10:00,85.18,85.2,85.15,85.2,2805.0,60.503,60.5172,60.4817,60.5172,2805.0
2015-06-12 12:15:00,85.19,85.2,85.17,85.18,5310.0,60.5101,60.5172,60.4959,60.503,5310.0
2015-06-12 12:20:00,85.16,85.19,85.16,85.17,1293.0,60.4888,60.5101,60.4888,60.4959,1293.0
2015-06-12 12:25:00,85.16,85.17,85.16,85.16,922.0,60.4888,60.4959,60.4888,60.4888,922.0
2015-06-12 12:30:00,85.18,85.18,85.16,85.17,5399.0,60.503,60.503,60.4888,60.4959,5399.0
2015-06-12 12:35:00,85.17,85.17,85.11,85.13,8856.0,60.4959,60.4959,60.4533,60.4675,8856.0
2015-06-12 12:40:00,85.14,85.16,85.12,85.16,1231.0,60.4746,60.4888,60.4604,60.4888,1231.0
2015-06-12 12:45:00,85.14,85.15,85.14,85.14,145.0,60.4746,60.4817,60.4746,60.4746,145.0
2015-06-12 12:50:00,85.15,85.17,85.15,85.17,2533.0,60.4817,60.4959,60.4817,60.4959,2533.0
2015-06-12 12:55:00,85.16,85.17,85.16,85.17,696.0,60.4888,60.4959,60.4888,60.4959,696.0
2015-06-12 13:00:00,85.16,85.16,85.12,85.13,552.0,60.4888,60.4888,60.4604,60.4675,552.0
2015-06-12 13:05:00,85.15,85.15,85.1,85.11,7909.0,60.4817,60.4817,60.4462,60.4533,7909.0
2015-06-12 13:10:00,85.12,85.14,85.1,85.14,991.0,60.4604,60.4746,60.4462,60.4746,991.0
2015-06-12 13:15:00,85.12,85.14,85.1,85.1,799.0,60.4604,60.4746,60.4462,60.4462,799.0
2015-06-12 13:20:00,85.12,85.12,85.1,85.1,209.0,60.4604,60.4604,60.4462,60.4462,209.0
2015-06-12 13:25:00,85.12,85.12,85.03,85.08,7162.0,60.4604,60.4604,60.3964,60.4319,7162.0
2015-06-12 13:30:00,85.06,85.1,85.05,85.1,1069.0,60.4177,60.4462,60.4106,60.4462,1069.0
2015-06-12 13:35:00,85.07,85.09,85.04,85.05,1633.0,60.4248,60.439,60.4035,60.4106,1633.0
2015-06-12 13:40:00,85.09,85.09,85.04,85.04,240.0,60.439,60.439,60.4035,60.4035,240.0
2015-06-12 13:45:00,85.08,85.08,85.04,85.05,880.0,60.4319,60.4319,60.4035,60.4106,880.0
2015-06-12 13:50:00,85.06,85.08,85.05,85.06,5649.0,60.4177,60.4319,60.4106,60.4177,5649.0
2015-06-12 13:55:00,85.07,85.07,85.06,85.06,271.0,60.4248,60.4248,60.4177,60.4177,271.0
2015-06-12 14:00:00,85.06,85.11,85.04,85.04,7045.0,60.4177,60.4533,60.4035,60.4035,7045.0
2015-06-12 14:05:00,85.04,85.05,85.04,85.04,476.0,60.4035,60.4106,60.4035,60.4035,476.0
2015-06-12 14:10:00,85.07,85.08,85.04,85.06,1400.0,60.4248,60.4319,60.4035,60.4177,1400.0
2015-06-12 14:15:00,85.05,85.1,85.04,85.07,4139.0,60.4106,60.4462,60.4035,60.4248,4139.0
2015-06-12 14:20:00,85.04,85.09,85.01,85.01,3502.0,60.4035,60.439,60.3822,60.3822,3502.0
2015-06-12 14:25:00,85.01,85.08,85.01,85.05,1511.0,60.3822,60.4319,60.3822,60.4106,1511.0
2015-06-12 14:30:00,85.07,85.08,85.04,85.05,5280.0,60.4248,60.4319,60.4035,60.4106,5280.0
2015-06-12 14:35:00,85.06,85.09,85.03,85.08,8096.0,60.4177,60.439,60.3964,60.4319,8096.0
2015-06-12 14:40:00,85.08,85.08,85.04,85.07,1111.0,60.4319,60.4319,60.4035,60.4248,1111.0
2015-06-12 14:45:00,85.06,85.09,85.06,85.07,3685.0,60.4177,60.439,60.4177,60.4248,3685.0
2015-06-12 14:50:00,85.07,85.1,85.06,85.07,4110.0,60.4248,60.4462,60.4177,60.4248,4110.0
2015-06-12 14:55:00,85.08,85.09,85.07,85.08,5838.0,60.4319,60.439,60.4248,60.4319,5838.0
2015-06-12 15:00:00,85.08,85.08,85.06,85.06,20410.0,60.4319,60.4319,60.4177,60.4177,20410.0
2015-06-12 15:05:00,85.06,85.11,85.06,85.09,4952.0,60.4177,60.4533,60.4177,60.439,4952.0
2015-06-12 15:10:00,85.12,85.12,85.07,85.07,200.0,60.4604,60.4604,60.4248,60.4248,200.0
2015-06-12 15:15:00,85.11,85.11,85.06,85.08,5370.0,60.4533,60.4533,60.4177,60.4319,5370.0
2015-06-12 15:20:00,85.08,85.08,85.06,85.07,3144.0,60.4319,60.4319,60.4177,60.4248,3144.0
2015-06-12 15:25:00,85.06,85.07,85.0,85.06,9819.0,60.4177,60.4248,60.3751,60.4177,9819.0
2015-06-12 15:30:00,85.06,85.06,85.02,85.03,13122.0,60.4177,60.4177,60.3893,60.3964,13122.0
2015-06-12 15:35:00,85.03,85.05,85.02,85.04,6796.0,60.3964,60.4106,60.3893,60.4035,6796.0
2015-06-12 15:40:00,85.03,85.06,85.0,85.05,8805.0,60.3964,60.4177,60.3751,60.4106,8805.0
2015-06-12 15:45:00,85.05,85.07,85.02,85.06,13567.0,60.4106,60.4248,60.3893,60.4177,13567.0
2015-06-12 15:50:00,85.06,85.07,85.05,85.06,2327.0,60.4177,60.4248,60.4106,60.4177,2327.0
2015-06-12 15:55:00,85.06,85.07,85.02,85.02,16501.0,60.4177,60.4248,60.3893,60.3893,16501.0
2015-06-15 09:30:00,85.25,85.25,85.14,85.2,11631.0,60.5527,60.5527,60.4746,60.5172,11631.0
2015-06-15 09:35:00,85.21,85.35,85.2,85.3,34789.0,60.5243,60.6237,60.5172,60.5882,34789.0
2015-06-15 09:40:00,85.28,85.32,85.22,85.3,30290.0,60.574,60.6024,60.5314,60.5882,30290.0
2015-06-15 09:45:00,85.22,85.32,85.22,85.28,3290.0,60.5314,60.6024,60.5314,60.574,3290.0
2015-06-15 09:50:00,85.28,85.28,85.27,85.27,3470.0,60.574,60.574,60.5669,60.5669,3470.0
2015-06-15 09:55:00,85.25,85.31,85.25,85.31,3903.0,60.5527,60.5953,60.5527,60.5953,3903.0
2015-06-15 10:00:00,85.31,85.32,85.23,85.32,2662.0,60.5953,60.6024,60.5385,60.6024,2662.0
2015-06-15 10:05:00,85.32,85.32,85.25,85.32,3102.0,60.6024,60.6024,60.5527,60.6024,3102.0
2015-06-15 10:10:00,85.32,85.33,85.27,85.27,1229.0,60.6024,60.6095,60.5669,60.5669,1229.0
2015-06-15 10:15:00,85.31,85.31,85.3,85.3,400.0,60.5953,60.5953,60.5882,60.5882,400.0
2015-06-15 10:20:00,85.3,85.3,85.26,85.27,817.0,60.5882,60.5882,60.5598,60.5669,817.0
2015-06-15 10:25:00,85.27,85.28,85.25,85.25,1409.0,60.5669,60.574,60.5527,60.5527,1409.0
2015-06-15 10:30:00,85.28,85.28,85.25,85.25,4009.0,60.574,60.574,60.5527,60.5527,4009.0
2015-06-15 10:35:00,85.25,85.26,85.21,85.22,1487.0,60.5527,60.5598,60.5243,60.5314,1487.0
2015-06-15 10:40:00,85.22,85.24,85.18,85.22,6569.0,60.5314,60.5456,60.503,60.5314,6569.0
2015-06-15 10:45:00,85.24,85.24,85.17,85.21,3567.0,60.5456,60.5456,60.4959,60.5243,3567.0
2015-06-15 10:50:00,85.23,85.24,85.18,85.18,4065.0,60.5385,60.5456,60.503,60.503,4065.0
2015-06-15 10:55:00,85.21,85.21,85.17,85.19,875.0,60.5243,60.5243,60.4959,60.5101,875.0
2015-06-15 11:00:00,85.17,85.17,85.12,85.16,4029.0,60.4959,60.4959,60.4604,60.4888,4029.0
2015-06-15 11:05:00,85.14,85.21,85.14,85.19,2526.0,60.4746,60.5243,60.4746,60.5101,2526.0
2015-06-15 11:10:00,85.17,85.21,85.17,85.2,2649.0,60.4959,60.5243,60.4959,60.5172,2649.0
2015-06-15 11:15:00,85.2,85.2,85.16,85.17,3604.0,60.5172,60.5172,60.4888,60.4959,3604.0
2015-06-15 11:20:00,85.16,85.19,85.15,85.16,1093.0,60.4888,60.5101,60.4817,60.4888,1093.0
2015-06-15 11:25:00,85.19,85.19,85.18,85.19,1000.0,60.5101,60.5101,60.503,60.5101,1000.0
2015-06-15 11:30:00,85.16,85.21,85.16,85.16,2804.0,60.4888,60.5243,60.4888,60.4888,2804.0
2015-06-15 11:35:00,85.21,85.22,85.17,85.22,1720.0,60.5243,60.5314,60.4959,60.5314,1720.0
2015-06-15 11:40:00,85.22,85.23,85.17,85.23,1126.0,60.5314,60.5385,60.4959,60.5385,1126.0
2015-06-15 11:45:00,85.23,85.23,85.23,85.23,400.0,60.5385,60.5385,60.5385,60.5385,400.0
2015-06-15 11:50:00,85.24,85.24,85.21,85.21,400.0,60.5456,60.5456,60.5243,60.5243,400.0
2015-06-15 11:55:00,85.21,85.22,85.21,85.22,400.0,60.5243,60.5314,60.5243,60.5314,400.0
2015-06-15 12:00:00,85.18,85.22,85.18,85.22,1638.0,60.503,60.5314,60.503,60.5314,1638.0
2015-06-15 12:05:00,85.22,85.22,85.19,85.22,2346.0,60.5314,60.5314,60.5101,60.5314,2346.0
2015-06-15 12:10:00,85.22,85.22,85.19,85.21,682.0,60.5314,60.5314,60.5101,60.5243,682.0
2015-06-15 12:15:00,85.21,85.21,85.18,85.18,600.0,60.5243,60.5243,60.503,60.503,600.0
2015-06-15 12:20:00,85.19,85.19,85.16,85.18,2583.0,60.5101,60.5101,60.4888,60.503,2583.0
2015-06-15 12:25:00,85.18,85.18,85.16,85.16,1850.0,60.503,60.503,60.4888,60.4888,1850.0
2015-06-15 12:30:00,85.15,85.18,85.13,85.18,3888.0,60.4817,60.503,60.4675,60.503,3888.0
2015-06-15 12:35:00,85.14,85.17,85.13,85.17,1728.0,60.4746,60.4959,60.4675,60.4959,1728.0
2015-06-15 12:40:00,85.17,85.17,85.14,85.15,1992.0,60.4959,60.4959,60.4746,60.4817,1992.0
2015-06-15 12:45:00,85.17,85.2,85.17,85.19,3860.0,60.4959,60.5172,60.4959,60.5101,3860.0
2015-06-15 12:50:00,85.2,85.2,85.15,85.15,511.0,60.5172,60.5172,60.4817,60.4817,511.0
2015-06-15 12:55:00,85.17,85.21,85.16,85.21,871.0,60.4959,60.5243,60.4888,60.5243,871.0
2015-06-15 13:00:00,85.22,85.22,85.17,85.22,1798.0,60.5314,60.5314,60.4959,60.5314,1798.0
2015-06-15 13:05:00,85.22,85.22,85.15,85.22,1770.0,60.5314,60.5314,60.4817,60.5314,1770.0
2015-06-15 13:10:00,85.22,85.22,85.15,85.16,1321.0,60.5314,60.5314,60.4817,60.4888,1321.0
2015-06-15 13:15:00,85.19,85.19,85.14,85.14,650.0,60.5101,60.5101,60.4746,60.4746,650.0
2015-06-15 13:20:00,85.16,85.16,85.13,85.13,1700.0,60.4888,60.4888,60.4675,60.4675,1700.0
2015-06-15 13:25:00,85.14,85.14,85.11,85.13,2900.0,60.4746,60.4746,60.4533,60.4675,2900.0
2015-06-15 13:30:00,85.12,85.13,85.1,85.1,1018.0,60.4604,60.4675,60.4462,60.4462,1018.0
2015-06-15 13:35:00,85.11,85.14,85.1,85.1,2807.0,60.4533,60.4746,60.4462,60.4462,2807.0
2015-06-15 13:40:00,85.14,85.15,85.07,85.15,11794.0,60.4746,60.4817,60.4248,60.4817,11794.0
2015-06-15 13:45:00,85.15,85.15,85.12,85.15,400.0,60.4817,60.4817,60.4604,60.4817,400.0
2015-06-15 13:50:00,85.15,85.17,85.09,85.17,1704.0,60.4817,60.4959,60.439,60.4959,1704.0
2015-06-15 13:55:00,85.12,85.17,85.11,85.17,1225.0,60.4604,60.4959,60.4533,60.4959,1225.0
2015-06-15 14:00:00,85.17,85.18,85.14,85.15,1083.0,60.4959,60.503,60.4746,60.4817,1083.0
2015-06-15 14:05:00,85.19,85.2,85.13,85.2,3524.0,60.5101,60.5172,60.4675,60.5172,3524.0
2015-06-15 14:10:00,85.2,85.21,85.12,85.13,968.0,60.5172,60.5243,60.4604,60.4675,968.0
2015-06-15 14:15:00,85.17,85.18,85.15,85.16,500.0,60.4959,60.503,60.4817,60.4888,500.0
2015-06-15 14:20:00,85.19,85.2,85.14,85.19,2023.0,60.5101,60.5172,60.4746,60.5101,2023.0
2015-06-15 14:25:00,85.16,85.16,85.13,85.16,14828.0,60.4888,60.4888,60.4675,60.4888,14828.0
2015-06-15 14:30:00,85.16,85.16,85.13,85.14,1807.0,60.4888,60.4888,60.4675,60.4746,1807.0
2015-06-15 14:35:00,85.16,85.16,85.13,85.16,4993.0,60.4888,60.4888,60.4675,60.4888,4993.0
2015-06-15 14:40:00,85.14,85.16,85.13,85.16,15561.0,60.4746,60.4888,60.4675,60.4888,15561.0
2015-06-15 14:45:00,85.13,85.2,85.13,85.2,3561.0,60.4675,60.5172,60.4675,60.5172,3561.0
2015-06-15 14:50:00,85.2,85.2,85.16,85.16,1116.0,60.5172,60.5172,60.4888,60.4888,1116.0
2015-06-15 14:55:00,85.2,85.2,85.06,85.2,42575.0,60.5172,60.5172,60.4177,60.5172,42575.0
2015-06-15 15:00:00,85.17,85.2,85.17,85.18,1810.0,60.4959,60.5172,60.4959,60.503,1810.0
2015-06-15 15:05:00,85.2,85.2,85.17,85.17,742.0,60.5172,60.5172,60.4959,60.4959,742.0
2015-06-15 15:10:00,85.2,85.2,85.17,85.2,1519.0,60.5172,60.5172,60.4959,60.5172,1519.0
2015-06-15 15:15:00,85.2,85.2,85.18,85.2,3012.0,60.5172,60.5172,60.503,60.5172,3012.0
2015-06-15 15:20:00,85.2,85.2,85.16,85.17,3682.0,60.5172,60.5172,60.4888,60.4959,3682.0
2015-06-15 15:25:00,85.17,85.18,85.16,85.17,1836.0,60.4959,60.503,60.4888,60.4959,1836.0
2015-06-15 15:30:00,85.16,85.18,85.16,85.18,1118.0,60.4888,60.503,60.4888,60.503,1118.0
2015-06-15 15:35:00,85.18,85.18,85.17,85.18,2742.0,60.503,60.503,60.4959,60.503,2742.0
2015-06-15 15:40:00,85.16,85.19,85.16,85.19,2356.0,60.4888,60.5101,60.4888,60.5101,2356.0
2015-06-15 15:45:00,85.17,85.19,85.17,85.19,1818.0,60.4959,60.5101,60.4959,60.5101,1818.0
2015-06-15 15:50:00,85.19,85.19,85.17,85.19,3610.0,60.5101,60.5101,60.4959,60.5101,3610.0
2015-06-15 15:55:00,85.19,85.2,85.13,85.13,6072.0,60.5101,60.5172,60.4675,60.4675,6072.0
2015-06-16 09:30:00,85.26,85.26,85.17,85.18,8126.0,60.5598,60.5598,60.4959,60.503,8126.0
2015-06-16 09:35:00,85.22,85.26,85.2,85.2,1254.0,60.5314,60.5598,60.5172,60.5172,1254.0
2015-06-16 09:40:00,85.18,85.23,85.18,85.2,1435.0,60.503,60.5385,60.503,60.5172,1435.0
2015-06-16 09:45:00,85.21,85.23,85.18,85.23,6255.0,60.5243,60.5385,60.503,60.5385,6255.0
2015-06-16 09:50:00,85.22,85.22,85.18,85.18,1866.0,60.5314,60.5314,60.503,60.503,1866.0
2015-06-16 09:55:00,85.21,85.23,85.18,85.2,1678.0,60.5243,60.5385,60.503,60.5172,1678.0
2015-06-16 10:00:00,85.18,85.22,85.18,85.18,2629.0,60.503,60.5314,60.503,60.503,2629.0
2015-06-16 10:05:00,85.19,85.2,85.18,85.18,450.0,60.5101,60.5172,60.503,60.503,450.0
2015-06-16 10:10:00,85.19,85.19,85.18,85.19,115.0,60.5101,60.5101,60.503,60.5101,115.0
2015-06-16 10:15:00,85.23,85.23,85.18,85.21,11330.0,60.5385,60.5385,60.503,60.5243,11330.0
2015-06-16 10:20:00,85.22,85.23,85.19,85.19,6182.0,60.5314,60.5385,60.5101,60.5101,6182.0
2015-06-16 10:25:00,85.2,85.22,85.18,85.21,22673.0,60.5172,60.5314,60.503,60.5243,22673.0
2015-06-16 10:30:00,85.21,85.22,85.16,85.2,3928.0,60.5243,60.5314,60.4888,60.5172,3928.0
2015-06-16 10:35:00,85.15,85.21,85.14,85.21,1673.0,60.4817,60.5243,60.4746,60.5243,1673.0
2015-06-16 10:40:00,85.2,85.2,85.19,85.2,704.0,60.5172,60.5172,60.5101,60.5172,704.0
2015-06-16 10:45:00,85.18,85.22,85.15,85.2,10649.0,60.503,60.5314,60.4817,60.5172,10649.0
2015-06-16 10:50:00,85.17,85.19,85.16,85.19,1269.0,60.4959,60.5101,60.4888,60.5101,1269.0
2015-06-16 10:55:00,85.18,85.21,85.15,85.19,4224.0,60.503,60.5243,60.4817,60.5101,4224.0
2015-06-16 11:00:00,85.19,85.21,85.16,85.19,961.0,60.5101,60.5243,60.4888,60.5101,961.0
2015-06-16 11:05:00,85.15,85.22,85.15,85.2,5144.0,60.4817,60.5314,60.4817,60.5172,5144.0
2015-06-16 11:10:00,85.17,85.27,85.15,85.25,45528.0,60.4959,60.5669,60.4817,60.5527,45528.0
2015-06-16 11:15:00,85.27,85.28,85.24,85.25,5085.0,60.5669,60.574,60.5456,60.5527,5085.0
2015-06-16 11:20:00,85.27,85.27,85.27,85.27,500.0,60.5669,60.5669,60.5669,60.5669,500.0
2015-06-16 11:25:00,85.22,85.28,85.19,85.28,3492.0,60.5314,60.574,60.5101,60.574,3492.0
2015-06-16 11:30:00,85.22,85.29,85.22,85.29,3550.0,60.5314,60.5811,60.5314,60.5811,3550.0
2015-06-16 11:35:00,85.23,85.27,85.07,85.25,4010.0,60.5385,60.5669,60.4248,60.5527,4010.0
2015-06-16 11:40:00,85.26,85.27,85.25,85.25,6102.0,60.5598,60.5669,60.5527,60.5527,6102.0
2015-06-16 11:45:00,85.29,85.3,85.26,85.26,2289.0,60.5811,60.5882,60.5598,60.5598,2289.0
2015-06-16 11:50:00,85.3,85.3,85.26,85.3,2618.0,60.5882,60.5882,60.5598,60.5882,2618.0
2015-06-16 11:55:00,85.27,85.32,85.26,85.32,5452.0,60.5669,60.6024,60.5598,60.6024,5452.0
2015-06-16 12:00:00,85.3,85.32,85.28,85.28,8073.0,60.5882,60.6024,60.574,60.574,8073.0
2015-06-16 12:05:00,85.3,85.3,85.3,85.3,1547.0,60.5882,60.5882,60.5882,60.5882,1547.0
2015-06-16 12:10:00,85.31,85.34,85.31,85.34,1000.0,60.5953,60.6166,60.5953,60.6166,1000.0
2015-06-16 12:15:00,85.34,85.34,85.28,85.3,1007.0,60.6166,60.6166,60.574,60.5882,1007.0
2015-06-16 12:20:00,85.32,85.33,85.3,85.3,407.0,60.6024,60.6095,60.5882,60.5882,407.0
2015-06-16 12:25:00,85.32,85.35,85.32,85.35,1058.0,60.6024,60.6237,60.6024,60.6237,1058.0
2015-06-16 12:30:00,85.35,85.35,85.31,85.32,4403.0,60.6237,60.6237,60.5953,60.6024,4403.0
2015-06-16 12:35:00,85.34,85.34,85.3,85.31,1103.0,60.6166,60.6166,60.5882,60.5953,1103.0
2015-06-16 12:40:00,85.31,85.32,85.31,85.32,1214.0,60.5953,60.6024,60.5953,60.6024,1214.0
2015-06-16 12:45:00,85.32,85.34,85.31,85.34,2695.0,60.6024,60.6166,60.5953,60.6166,2695.0
2015-06-16 12:50:00,85.31,85.34,85.31,85.34,1200.0,60.5953,60.6166,60.5953,60.6166,1200.0
2015-06-16 12:55:00,85.32,85.33,85.31,85.31,1660.0,60.6024,60.6095,60.5953,60.5953,1660.0
2015-06-16 13:00:00,85.34,85.34,85.31,85.33,520.0,60.6166,60.6166,60.5953,60.6095,520.0
2015-06-16 13:05:00,85.32,85.36,85.32,85.36,675.0,60.6024,60.6308,60.6024,60.6308,675.0
2015-06-16 13:10:00,85.34,85.34,85.32,85.33,2002.0,60.6166,60.6166,60.6024,60.6095,2002.0
2015-06-16 13:15:00,85.34,85.34,85.32,85.32,246.0,60.6166,60.6166,60.6024,60.6024,246.0
2015-06-16 13:20:00,85.32,85.33,85.29,85.3,3239.0,60.6024,60.6095,60.5811,60.5882,3239.0
2015-06-16 13:25:00,85.3,85.34,85.29,85.31,16327.0,60.5882,60.6166,60.5811,60.5953,16327.0
2015-06-16 13:30:00,85.31,85.31,85.31,85.31,0.0,60.5953,60.5953,60.5953,60.5953,0.0
2015-06-16 13:35:00,85.31,85.34,85.29,85.33,3614.0,60.5953,60.6166,60.5811,60.6095,3614.0
2015-06-16 13:40:00,85.34,85.34,85.29,85.29,2477.0,60.6166,60.6166,60.5811,60.5811,2477.0
2015-06-16 13:45:00,85.3,85.3,85.29,85.29,489.0,60.5882,60.5882,60.5811,60.5811,489.0
2015-06-16 13:50:00,85.31,85.31,85.3,85.3,500.0,60.5953,60.5953,60.5882,60.5882,500.0
2015-06-16 13:55:00,85.31,85.33,85.29,85.31,2741.0,60.5953,60.6095,60.5811,60.5953,2741.0
2015-06-16 14:00:00,85.33,85.33,85.31,85.32,2300.0,60.6095,60.6095,60.5953,60.6024,2300.0
2015-06-16 14:05:00,85.34,85.34,85.31,85.34,1489.0,60.6166,60.6166,60.5953,60.6166,1489.0
2015-06-16 14:10:00,85.34,85.34,85.31,85.33,800.0,60.6166,60.6166,60.5953,60.6095,800.0
2015-06-16 14:15:00,85.33,85.33,85.31,85.32,891.0,60.6095,60.6095,60.5953,60.6024,891.0
2015-06-16 14:20:00,85.33,85.33,85.31,85.33,1895.0,60.6095,60.6095,60.5953,60.6095,1895.0
2015-06-16 14:25:00,85.34,85.38,85.34,85.38,4282.0,60.6166,60.645,60.6166,60.645,4282.0
2015-06-16 14:30:00,85.37,85.37,85.32,85.36,860.0,60.6379,60.6379,60.6024,60.6308,860.0
2015-06-16 14:35:00,85.35,85.38,85.32,85.35,7478.0,60.6237,60.645,60.6024,60.6237,7478.0
2015-06-16 14:40:00,85.32,85.33,85.32,85.32,100.0,60.6024,60.6095,60.6024,60.6024,100.0
2015-06-16 14:45:00,85.34,85.35,85.32,85.34,11867.0,60.6166,60.6237,60.6024,60.6166,11867.0
2015-06-16 14:50:00,85.33,85.34,85.33,85.33,1447.0,60.6095,60.6166,60.6095,60.6095,1447.0
2015-06-16 14:55:00,85.31,85.32,85.31,85.31,230.0,60.5953,60.6024,60.5953,60.5953,230.0
2015-06-16 15:00:00,85.32,85.32,85.3,85.32,1645.0,60.6024,60.6024,60.5882,60.6024,1645.0
2015-06-16 15:05:00,85.3,85.33,85.3,85.32,1761.0,60.5882,60.6095,60.5882,60.6024,1761.0
2015-06-16 15:10:00,85.32,85.32,85.3,85.3,818.0,60.6024,60.6024,60.5882,60.5882,818.0
2015-06-16 15:15:00,85.3,85.31,85.3,85.31,800.0,60.5882,60.5953,60.5882,60.5953,800.0
2015-06-16 15:20:00,85.31,85.34,85.3,85.3,924.0,60.5953,60.6166,60.5882,60.5882,924.0
2015-06-16 15:25:00,85.3,85.31,85.3,85.3,2251.0,60.5882,60.5953,60.5882,60.5882,2251.0
2015-06-16 15:30:00,85.3,85.33,85.3,85.31,2089.0,60.5882,60.6095,60.5882,60.5953,2089.0
2015-06-16 15:35:00,85.3,85.32,85.3,85.31,2000.0,60.5882,60.6024,60.5882,60.5953,2000.0
2015-06-16 15:40:00,85.32,85.32,85.29,85.32,3222.0,60.6024,60.6024,60.5811,60.6024,3222.0
2015-06-16 15:45:00,85.33,85.34,85.31,85.33,4372.0,60.6095,60.6166,60.5953,60.6095,4372.0
2015-06-16 15:50:00,85.33,85.34,85.31,85.31,1557.0,60.6095,60.6166,60.5953,60.5953,1557.0
2015-06-16 15:55:00,85.31,85.32,85.3,85.31,4644.0,60.5953,60.6024,60.5882,60.5953,4644.0
2015-06-17 09:30:00,85.36,85.37,85.3,85.34,12296.0,60.6308,60.6379,60.5882,60.6166,12296.0
2015-06-17 09:35:00,85.31,85.34,85.3,85.32,802.0,60.5953,60.6166,60.5882,60.6024,802.0
2015-06-17 09:40:00,85.33,85.33,85.27,85.31,4460.0,60.6095,60.6095,60.5669,60.5953,4460.0
2015-06-17 09:45:00,85.26,85.32,85.22,85.22,4346.0,60.5598,60.6024,60.5314,60.5314,4346.0
2015-06-17 09:50:00,85.21,85.3,85.18,85.26,1512.0,60.5243,60.5882,60.503,60.5598,1512.0
2015-06-17 09:55:00,85.19,85.28,85.18,85.18,4546.0,60.5101,60.574,60.503,60.503,4546.0
2015-06-17 10:00:00,85.21,85.23,85.17,85.17,2575.0,60.5243,60.5385,60.4959,60.4959,2575.0
2015-06-17 10:05:00,85.17,85.21,85.17,85.2,1280.0,60.4959,60.5243,60.4959,60.5172,1280.0
2015-06-17 10:10:00,85.17,85.22,85.17,85.18,3165.0,60.4959,60.5314,60.4959,60.503,3165.0
2015-06-17 10:15:00,85.26,85.27,85.17,85.17,1213.0,60.5598,60.5669,60.4959,60.4959,1213.0
2015-06-17 10:20:00,85.17,85.26,85.17,85.22,3847.0,60.4959,60.5598,60.4959,60.5314,3847.0
2015-06-17 10:25:00,85.25,85.26,85.18,85.18,2976.0,60.5527,60.5598,60.503,60.503,2976.0
2015-06-17 10:30:00,85.19,85.23,85.18,85.23,2498.0,60.5101,60.5385,60.503,60.5385,2498.0
2015-06-17 10:35:00,85.27,85.27,85.16,85.16,2005.0,60.5669,60.5669,60.4888,60.4888,2005.0
2015-06-17 10:40:00,85.16,85.25,85.15,85.18,621.0,60.4888,60.5527,60.4817,60.503,621.0
2015-06-17 10:45:00,85.2,85.21,85.2,85.2,102.0,60.5172,60.5243,60.5172,60.5172,102.0
2015-06-17 10:50:00,85.25,85.25,85.15,85.15,1261.0,60.5527,60.5527,60.4817,60.4817,1261.0
2015-06-17 10:55:00,85.13,85.17,85.13,85.16,694.0,60.4675,60.4959,60.4675,60.4888,694.0
2015-06-17 11:00:00,85.13,85.24,85.13,85.19,2012.0,60.4675,60.5456,60.4675,60.5101,2012.0
2015-06-17 11:05:00,85.14,85.24,85.13,85.14,2216.0,60.4746,60.5456,60.4675,60.4746,2216.0
2015-06-17 11:10:00,85.19,85.22,85.14,85.18,11547.0,60.5101,60.5314,60.4746,60.503,11547.0
2015-06-17 11:15:00,85.14,85.19,85.14,85.19,1947.0,60.4746,60.5101,60.4746,60.5101,1947.0
2015-06-17 11:20:00,85.14,85.17,85.14,85.14,1804.0,60.4746,60.4959,60.4746,60.4746,1804.0
2015-06-17 11:25:00,85.14,85.19,85.14,85.18,1232.0,60.4746,60.5101,60.4746,60.503,1232.0
2015-06-17 11:30:00,85.15,85.17,85.15,85.15,1927.0,60.4817,60.4959,60.4817,60.4817,1927.0
2015-06-17 11:35:00,85.15,85.15,85.15,85.15,7649.0,60.4817,60.4817,60.4817,60.4817,7649.0
2015-06-17 11:40:00,85.14,85.15,85.14,85.15,200.0,60.4746,60.4817,60.4746,60.4817,200.0
2015-06-17 11:45:00,85.15,85.15,85.15,85.15,0.0,60.4817,60.4817,60.4817,60.4817,0.0
2015-06-17 11:50:00,85.08,85.15,85.08,85.08,579.0,60.4319,60.4817,60.4319,60.4319,579.0
2015-06-17 11:55:00,85.1,85.17,85.08,85.17,34478.0,60.4462,60.4959,60.4319,60.4959,34478.0
2015-06-17 12:00:00,85.16,85.17,85.15,85.17,1945.0,60.4888,60.4959,60.4817,60.4959,1945.0
2015-06-17 12:05:00,85.17,85.17,85.14,85.14,1608.0,60.4959,60.4959,60.4746,60.4746,1608.0
2015-06-17 12:10:00,85.16,85.17,85.16,85.16,765.0,60.4888,60.4959,60.4888,60.4888,765.0
2015-06-17 12:15:00,85.15,85.16,85.15,85.15,551.0,60.4817,60.4888,60.4817,60.4817,551.0
2015-06-17 12:20:00,85.17,85.17,85.15,85.15,393.0,60.4959,60.4959,60.4817,60.4817,393.0
2015-06-17 12:25:00,85.16,85.16,85.14,85.14,1089.0,60.4888,60.4888,60.4746,60.4746,1089.0
2015-06-17 12:30:00,85.15,85.16,85.14,85.15,1911.0,60.4817,60.4888,60.4746,60.4817,1911.0
2015-06-17 12:35:00,85.14,85.14,85.09,85.14,2111.0,60.4746,60.4746,60.439,60.4746,2111.0
2015-06-17 12:40:00,85.09,85.13,85.09,85.13,778.0,60.439,60.4675,60.439,60.4675,778.0
2015-06-17 12:45:00,85.14,85.14,85.13,85.14,840.0,60.4746,60.4746,60.4675,60.4746,840.0
2015-06-17 12:50:00,85.12,85.14,85.06,85.06,2711.0,60.4604,60.4746,60.4177,60.4177,2711.0
2015-06-17 12:55:00,85.06,85.06,85.06,85.06,0.0,60.4177,60.4177,60.4177,60.4177,0.0
2015-06-17 13:00:00,85.09,85.11,85.08,85.11,395.0,60.439,60.4533,60.4319,60.4533,395.0
2015-06-17 13:05:00,85.08,85.09,85.08,85.08,1402.0,60.4319,60.439,60.4319,60.4319,1402.0
2015-06-17 13:10:00,85.12,85.13,85.08,85.08,330.0,60.4604,60.4675,60.4319,60.4319,330.0
2015-06-17 13:15:00,85.12,85.12,85.09,85.12,807.0,60.4604,60.4604,60.439,60.4604,807.0
2015-06-17 13:20:00,85.08,85.09,85.07,85.08,810.0,60.4319,60.439,60.4248,60.4319,810.0
2015-06-17 13:25:00,85.09,85.09,85.05,85.05,1020.0,60.439,60.439,60.4106,60.4106,1020.0
2015-06-17 13:30:00,85.07,85.07,85.06,85.07,587.0,60.4248,60.4248,60.4177,60.4248,587.0
2015-06-17 13:35:00,85.07,85.07,85.0,85.05,5454.0,60.4248,60.4248,60.3751,60.4106,5454.0
2015-06-17 13:40:00,85.0,85.04,85.0,85.0,1356.0,60.3751,60.4035,60.3751,60.3751,1356.0
2015-06-17 13:45:00,85.01,85.04,85.01,85.04,1706.0,60.3822,60.4035,60.3822,60.4035,1706.0
2015-06-17 13:50:00,85.01,85.03,84.99,85.0,3277.0,60.3822,60.3964,60.368,60.3751,3277.0
2015-06-17 13:55:00,85.01,85.03,85.01,85.03,551.0,60.3822,60.3964,60.3822,60.3964,551.0
2015-06-17 14:00:00,85.01,85.26,85.01,85.26,1711.0,60.3822,60.5598,60.3822,60.5598,1711.0
2015-06-17 14:05:00,85.25,85.25,85.2,85.2,660.0,60.5527,60.5527,60.5172,60.5172,660.0
2015-06-17 14:10:00,85.23,85.41,85.23,85.41,700.0,60.5385,60.6663,60.5385,60.6663,700.0
2015-06-17 14:15:00,85.4,85.41,85.34,85.34,843.0,60.6592,60.6663,60.6166,60.6166,843.0
2015-06-17 14:20:00,85.34,85.34,85.28,85.29,1891.0,60.6166,60.6166,60.574,60.5811,1891.0
2015-06-17 14:25:00,85.31,85.32,85.28,85.32,1198.0,60.5953,60.6024,60.574,60.6024,1198.0
2015-06-17 14:30:00,85.3,85.34,85.27,85.31,1953.0,60.5882,60.6166,60.5669,60.5953,1953.0
2015-06-17 14:35:00,85.33,85.39,85.31,85.38,1741.0,60.6095,60.6521,60.5953,60.645,1741.0
2015-06-17 14:40:00,85.38,85.47,85.38,85.41,10194.0,60.645,60.709,60.645,60.6663,10194.0
2015-06-17 14:45:00,85.41,85.48,85.41,85.48,4915.0,60.6663,60.7161,60.6663,60.7161,4915.0
2015-06-17 14:50:00,85.45,85.52,85.44,85.52,4138.0,60.6948,60.7445,60.6877,60.7445,4138.0
2015-06-17 14:55:00,85.5,85.54,85.49,85.53,5298.0,60.7303,60.7587,60.7232,60.7516,5298.0
2015-06-17 15:00:00,85.51,85.53,85.44,85.45,2826.0,60.7374,60.7516,60.6877,60.6948,2826.0
2015-06-17 15:05:00,85.49,85.49,85.44,85.48,1829.0,60.7232,60.7232,60.6877,60.7161,1829.0
2015-06-17 15:10:00,85.48,85.51,85.47,85.51,2096.0,60.7161,60.7374,60.709,60.7374,2096.0
2015-06-17 15:15:00,85.47,85.51,85.47,85.49,2153.0,60.709,60.7374,60.709,60.7232,2153.0
2015-06-17 15:20:00,85.51,85.51,85.49,85.49,400.0,60.7374,60.7374,60.7232,60.7232,400.0
2015-06-17 15:25:00,85.5,85.5,85.5,85.5,1000.0,60.7303,60.7303,60.7303,60.7303,1000.0
2015-06-17 15:30:00,85.49,85.51,85.49,85.5,3387.0,60.7232,60.7374,60.7232,60.7303,3387.0
2015-06-17 15:35:00,85.5,85.51,85.49,85.51,24055.0,60.7303,60.7374,60.7232,60.7374,24055.0
2015-06-17 15:40:00,85.52,85.54,85.5,85.54,2486.0,60.7445,60.7587,60.7303,60.7587,2486.0
2015-06-17 15:45:00,85.52,85.52,85.5,85.5,764.0,60.7445,60.7445,60.7303,60.7303,764.0
2015-06-17 15:50:00,85.5,85.5,85.46,85.46,400.0,60.7303,60.7303,60.7019,60.7019,400.0
2015-06-17 15:55:00,85.46,85.49,85.46,85.47,3175.0,60.7019,60.7232,60.7019,60.709,3175.0
2015-06-18 09:30:00,85.35,85.44,85.35,85.42,9451.0,60.6237,60.6877,60.6237,60.6734,9451.0
2015-06-18 09:35:00,85.43,85.45,85.4,85.45,3397.0,60.6805,60.6948,60.6592,60.6948,3397.0
2015-06-18 09:40:00,85.45,85.53,85.45,85.5,5931.0,60.6948,60.7516,60.6948,60.7303,5931.0
2015-06-18 09:45:00,85.48,85.49,85.45,85.46,2044.0,60.7161,60.7232,60.6948,60.7019,2044.0
2015-06-18 09:50:00,85.48,85.48,85.43,85.43,3806.0,60.7161,60.7161,60.6805,60.6805,3806.0
2015-06-18 09:55:00,85.45,85.45,85.38,85.41,4305.0,60.6948,60.6948,60.645,60.6663,4305.0
2015-06-18 10:00:00,85.4,85.4,85.3,85.35,5426.0,60.6592,60.6592,60.5882,60.6237,5426.0
2015-06-18 10:05:00,85.33,85.4,85.31,85.4,6947.0,60.6095,60.6592,60.5953,60.6592,6947.0
2015-06-18 10:10:00,85.38,85.42,85.36,85.42,2921.0,60.645,60.6734,60.6308,60.6734,2921.0
2015-06-18 10:15:00,85.42,85.42,85.36,85.41,1593.0,60.6734,60.6734,60.6308,60.6663,1593.0
2015-06-18 10:20:00,85.38,85.41,85.35,85.35,3614.0,60.645,60.6663,60.6237,60.6237,3614.0
2015-06-18 10:25:00,85.38,85.39,85.31,85.32,13760.0,60.645,60.6521,60.5953,60.6024,13760.0
2015-06-18 10:30:00,85.29,85.32,85.27,85.3,6346.0,60.5811,60.6024,60.5669,60.5882,6346.0
2015-06-18 10:35:00,85.26,85.32,85.2,85.28,44146.0,60.5598,60.6024,60.5172,60.574,44146.0
2015-06-18 10:40:00,85.26,85.29,85.26,85.28,312.0,60.5598,60.5811,60.5598,60.574,312.0
2015-06-18 10:45:00,85.29,85.31,85.28,85.31,617.0,60.5811,60.5953,60.574,60.5953,617.0
2015-06-18 10:50:00,85.29,85.31,85.27,85.3,2664.0,60.5811,60.5953,60.5669,60.5882,2664.0
2015-06-18 10:55:00,85.28,85.28,85.25,85.26,7071.0,60.574,60.574,60.5527,60.5598,7071.0
2015-06-18 11:00:00,85.29,85.3,85.28,85.28,3641.0,60.5811,60.5882,60.574,60.574,3641.0
2015-06-18 11:05:00,85.29,85.29,85.26,85.29,2868.0,60.5811,60.5811,60.5598,60.5811,2868.0
2015-06-18 11:10:00,85.28,85.29,85.24,85.29,4002.0,60.574,60.5811,60.5456,60.5811,4002.0
2015-06-18 11:15:00,85.29,85.32,85.27,85.32,2060.0,60.5811,60.6024,60.5669,60.6024,2060.0
2015-06-18 11:20:00,85.28,85.32,85.27,85.32,2699.0,60.574,60.6024,60.5669,60.6024,2699.0
2015-06-18 11:25:00,85.23,85.27,85.23,85.27,2235.0,60.5385,60.5669,60.5385,60.5669,2235.0
2015-06-18 11:30:00,85.27,85.3,85.24,85.24,3775.0,60.5669,60.5882,60.5456,60.5456,3775.0
2015-06-18 11:35:00,85.27,85.32,85.25,85.32,3398.0,60.5669,60.6024,60.5527,60.6024,3398.0
2015-06-18 11:40:00,85.26,85.31,85.26,85.27,4331.0,60.5598,60.5953,60.5598,60.5669,4331.0
2015-06-18 11:45:00,85.27,85.27,85.27,85.27,0.0,60.5669,60.5669,60.5669,60.5669,0.0
2015-06-18 11:50:00,85.28,85.29,85.26,85.27,1202.0,60.574,60.5811,60.5598,60.5669,1202.0
2015-06-18 11:55:00,85.3,85.3,85.29,85.29,1321.0,60.5882,60.5882,60.5811,60.5811,1321.0
2015-06-18 12:00:00,85.28,85.3,85.26,85.26,2023.0,60.574,60.5882,60.5598,60.5598,2023.0
2015-06-18 12:05:00,85.29,85.29,85.28,85.29,996.0,60.5811,60.5811,60.574,60.5811,996.0
2015-06-18 12:10:00,85.29,85.31,85.28,85.31,611.0,60.5811,60.5953,60.574,60.5953,611.0
2015-06-18 12:15:00,85.27,85.27,85.25,85.25,1160.0,60.5669,60.5669,60.5527,60.5527,1160.0
2015-06-18 12:20:00,85.25,85.29,85.23,85.23,2731.0,60.5527,60.5811,60.5385,60.5385,2731.0
2015-06-18 12:25:00,85.16,85.16,85.11,85.11,18295.0,60.4888,60.4888,60.4533,60.4533,18295.0
2015-06-18 12:30:00,85.17,85.25,85.14,85.25,1528.0,60.4959,60.5527,60.4746,60.5527,1528.0
2015-06-18 12:35:00,85.23,85.24,85.2,85.23,1272.0,60.5385,60.5456,60.5172,60.5385,1272.0
2015-06-18 12:40:00,85.22,85.22,85.2,85.2,366.0,60.5314,60.5314,60.5172,60.5172,366.0
2015-06-18 12:45:00,85.21,85.22,85.19,85.2,1297.0,60.5243,60.5314,60.5101,60.5172,1297.0
2015-06-18 12:50:00,85.22,85.22,85.21,85.21,417.0,60.5314,60.5314,60.5243,60.5243,417.0
2015-06-18 12:55:00,85.22,85.22,85.14,85.22,4628.0,60.5314,60.5314,60.4746,60.5314,4628.0
2015-06-18 13:00:00,85.22,85.22,85.18,85.19,2925.0,60.5314,60.5314,60.503,60.5101,2925.0
2015-06-18 13:05:00,85.19,85.22,85.17,85.22,9004.0,60.5101,60.5314,60.4959,60.5314,9004.0
2015-06-18 13:10:00,85.26,85.27,85.2,85.26,19948.0,60.5598,60.5669,60.5172,60.5598,19948.0
2015-06-18 13:15:00,85.21,85.24,85.19,85.2,4341.0,60.5243,60.5456,60.5101,60.5172,4341.0
2015-06-18 13:20:00,85.2,85.2,85.16,85.16,14039.0,60.5172,60.5172,60.4888,60.4888,14039.0
2015-06-18 13:25:00,85.16,85.22,85.15,85.22,22376.0,60.4888,60.5314,60.4817,60.5314,22376.0
2015-06-18 13:30:00,85.2,85.2,85.2,85.2,200.0,60.5172,60.5172,60.5172,60.5172,200.0
2015-06-18 13:35:00,85.17,85.2,85.15,85.2,8807.0,60.4959,60.5172,60.4817,60.5172,8807.0
2015-06-18 13:40:00,85.19,85.2,85.16,85.19,1469.0,60.5101,60.5172,60.4888,60.5101,1469.0
2015-06-18 13:45:00,85.19,85.23,85.17,85.23,2717.0,60.5101,60.5385,60.4959,60.5385,2717.0
2015-06-18 13:50:00,85.23,85.25,85.19,85.21,4444.0,60.5385,60.5527,60.5101,60.5243,4444.0
2015-06-18 13:55:00,85.25,85.26,85.21,85.21,367.0,60.5527,60.5598,60.5243,60.5243,367.0
2015-06-18 14:00:00,85.21,85.25,85.21,85.24,4754.0,60.5243,60.5527,60.5243,60.5456,4754.0
2015-06-18 14:05:00,85.25,85.29,85.25,85.26,5510.0,60.5527,60.5811,60.5527,60.5598,5510.0
2015-06-18 14:10:00,85.3,85.32,85.21,85.23,3367.0,60.5882,60.6024,60.5243,60.5385,3367.0
2015-06-18 14:15:00,85.29,85.3,85.23,85.25,6239.0,60.5811,60.5882,60.5385,60.5527,6239.0
2015-06-18 14:20:00,85.24,85.26,85.23,85.25,3656.0,60.5456,60.5598,60.5385,60.5527,3656.0
2015-06-18 14:25:00,85.25,85.32,85.24,85.25,4244.0,60.5527,60.6024,60.5456,60.5527,4244.0
2015-06-18 14:30:00,85.33,85.33,85.25,85.27,2757.0,60.6095,60.6095,60.5527,60.5669,2757.0
2015-06-18 14:35:00,85.31,85.32,85.31,85.31,513.0,60.5953,60.6024,60.5953,60.5953,513.0
2015-06-18 14:40:00,85.33,85.34,85.26,85.3,2761.0,60.6095,60.6166,60.5598,60.5882,2761.0
2015-06-18 14:45:00,85.28,85.29,85.25,85.25,1000.0,60.574,60.5811,60.5527,60.5527,1000.0
2015-06-18 14:50:00,85.26,85.29,85.23,85.29,5161.0,60.5598,60.5811,60.5385,60.5811,5161.0
2015-06-18 14:55:00,85.3,85.3,85.23,85.26,2424.0,60.5882,60.5882,60.5385,60.5598,2424.0
2015-06-18 15:00:00,85.25,85.27,85.24,85.27,5944.0,60.5527,60.5669,60.5456,60.5669,5944.0
2015-06-18 15:05:00,85.24,85.27,85.24,85.26,465.0,60.5456,60.5669,60.5456,60.5598,465.0
2015-06-18 15:10:00,85.25,85.3,85.24,85.29,1059.0,60.5527,60.5882,60.5456,60.5811,1059.0
2015-06-18 15:15:00,85.24,85.26,85.24,85.25,668.0,60.5456,60.5598,60.5456,60.5527,668.0
2015-06-18 15:20:00,85.31,85.32,85.28,85.31,1398.0,60.5953,60.6024,60.574,60.5953,1398.0
2015-06-18 15:25:00,85.28,85.28,85.27,85.28,331.0,60.574,60.574,60.5669,60.574,331.0
2015-06-18 15:30:00,85.28,85.34,85.25,85.33,7453.0,60.574,60.6166,60.5527,60.6095,7453.0
2015-06-18 15:35:00,85.3,85.32,85.24,85.26,4934.0,60.5882,60.6024,60.5456,60.5598,4934.0
2015-06-18 15:40:00,85.36,85.36,85.29,85.32,2375.0,60.6308,60.6308,60.5811,60.6024,2375.0
2015-06-18 15:45:00,85.32,85.33,85.29,85.32,1639.0,60.6024,60.6095,60.5811,60.6024,1639.0
2015-06-18 15:50:00,85.29,85.31,85.29,85.31,325.0,60.5811,60.5953,60.5811,60.5953,325.0
2015-06-18 15:55:00,85.29,85.35,85.29,85.33,5157.0,60.5811,60.6237,60.5811,60.6095,5157.0
2015-06-19 09:30:00,85.47,85.52,85.47,85.52,8094.0,60.709,60.7445,60.709,60.7445,8094.0
2015-06-19 09:35:00,85.53,85.6,85.48,85.56,21210.0,60.7516,60.8013,60.7161,60.7729,21210.0
2015-06-19 09:40:00,85.59,85.6,85.57,85.57,325.0,60.7942,60.8013,60.78,60.78,325.0
2015-06-19 09:45:00,85.58,85.58,85.51,85.57,8852.0,60.7871,60.7871,60.7374,60.78,8852.0
2015-06-19 09:50:00,85.57,85.62,85.57,85.58,5139.0,60.78,60.8155,60.78,60.7871,5139.0
2015-06-19 09:55:00,85.55,85.61,85.54,85.55,1315.0,60.7658,60.8084,60.7587,60.7658,1315.0
2015-06-19 10:00:00,85.61,85.61,85.52,85.53,315.0,60.8084,60.8084,60.7445,60.7516,315.0
2015-06-19 10:05:00,85.53,85.59,85.49,85.55,20140.0,60.7516,60.7942,60.7232,60.7658,20140.0
2015-06-19 10:10:00,85.54,85.55,85.54,85.54,100.0,60.7587,60.7658,60.7587,60.7587,100.0
2015-06-19 10:15:00,85.53,85.65,85.53,85.56,18190.0,60.7516,60.8368,60.7516,60.7729,18190.0
2015-06-19 10:20:00,85.57,85.63,85.54,85.63,1113.0,60.78,60.8226,60.7587,60.8226,1113.0
2015-06-19 10:25:00,85.6,85.71,85.57,85.61,63963.0,60.8013,60.8794,60.78,60.8084,63963.0
2015-06-19 10:30:00,85.68,85.68,85.59,85.64,3153.0,60.8581,60.8581,60.7942,60.8297,3153.0
2015-06-19 10:35:00,85.63,85.73,85.61,85.66,53795.0,60.8226,60.8936,60.8084,60.8439,53795.0
2015-06-19 10:40:00,85.62,85.7,85.62,85.69,1561.0,60.8155,60.8723,60.8155,60.8652,1561.0
2015-06-19 10:45:00,85.63,85.65,85.63,85.64,610.0,60.8226,60.8368,60.8226,60.8297,610.0
2015-06-19 10:50:00,85.63,85.7,85.62,85.64,2087.0,60.8226,60.8723,60.8155,60.8297,2087.0
2015-06-19 10:55:00,85.66,85.66,85.62,85.63,1325.0,60.8439,60.8439,60.8155,60.8226,1325.0
2015-06-19 11:00:00,85.64,85.64,85.63,85.64,224.0,60.8297,60.8297,60.8226,60.8297,224.0
2015-06-19 11:05:00,85.62,85.63,85.62,85.62,443.0,60.8155,60.8226,60.8155,60.8155,443.0
2015-06-19 11:10:00,85.64,85.64,85.55,85.59,5397.0,60.8297,60.8297,60.7658,60.7942,5397.0
2015-06-19 11:15:00,85.62,85.64,85.58,85.59,1172.0,60.8155,60.8297,60.7871,60.7942,1172.0
2015-06-19 11:20:00,85.63,85.64,85.58,85.59,2292.0,60.8226,60.8297,60.7871,60.7942,2292.0
2015-06-19 11:25:00,85.62,85.62,85.58,85.58,504.0,60.8155,60.8155,60.7871,60.7871,504.0
2015-06-19 11:30:00,85.6,85.6,85.6,85.6,400.0,60.8013,60.8013,60.8013,60.8013,400.0
2015-06-19 11:35:00,85.61,85.63,85.59,85.62,4250.0,60.8084,60.8226,60.7942,60.8155,4250.0
2015-06-19 11:40:00,85.62,85.62,85.62,85.62,0.0,60.8155,60.8155,60.8155,60.8155,0.0
2015-06-19 11:45:00,85.64,85.75,85.62,85.66,63575.0,60.8297,60.9078,60.8155,60.8439,63575.0
2015-06-19 11:50:00,85.62,85.66,85.62,85.65,1868.0,60.8155,60.8439,60.8155,60.8368,1868.0
2015-06-19 11:55:00,85.65,85.65,85.63,85.63,1674.0,60.8368,60.8368,60.8226,60.8226,1674.0
2015-06-19 12:00:00,85.63,85.66,85.63,85.66,799.0,60.8226,60.8439,60.8226,60.8439,799.0
2015-06-19 12:05:00,85.64,85.64,85.63,85.64,252.0,60.8297,60.8297,60.8226,60.8297,252.0
2015-06-19 12:10:00,85.67,85.67,85.65,85.65,280.0,60.851,60.851,60.8368,60.8368,280.0
2015-06-19 12:15:00,85.65,85.67,85.61,85.66,61406.0,60.8368,60.851,60.8084,60.8439,61406.0
2015-06-19 12:20:00,85.63,85.66,85.62,85.66,643.0,60.8226,60.8439,60.8155,60.8439,643.0
2015-06-19 12:25:00,85.64,85.66,85.63,85.63,998.0,60.8297,60.8439,60.8226,60.8226,998.0
2015-06-19 12:30:00,85.63,85.66,85.63,85.66,795.0,60.8226,60.8439,60.8226,60.8439,795.0
2015-06-19 12:35:00,85.66,85.67,85.66,85.67,500.0,60.8439,60.851,60.8439,60.851,500.0
2015-06-19 12:40:00,85.67,85.67,85.62,85.62,2620.0,60.851,60.851,60.8155,60.8155,2620.0
2015-06-19 12:45:00,85.67,85.71,85.65,85.71,5109.0,60.851,60.8794,60.8368,60.8794,5109.0
2015-06-19 12:50:00,85.66,85.74,85.66,85.7,14071.0,60.8439,60.9007,60.8439,60.8723,14071.0
2015-06-19 12:55:00,85.7,85.73,85.69,85.7,3849.0,60.8723,60.8936,60.8652,60.8723,3849.0
2015-06-19 13:00:00,85.72,85.72,85.68,85.69,4500.0,60.8865,60.8865,60.8581,60.8652,4500.0
2015-06-19 13:05:00,85.68,85.69,85.67,85.68,3670.0,60.8581,60.8652,60.851,60.8581,3670.0
2015-06-19 13:10:00,85.68,85.68,85.67,85.67,2000.0,60.8581,60.8581,60.851,60.851,2000.0
2015-06-19 13:15:00,85.67,85.69,85.66,85.66,899.0,60.851,60.8652,60.8439,60.8439,899.0
2015-06-19 13:20:00,85.67,85.69,85.66,85.66,1500.0,60.851,60.8652,60.8439,60.8439,1500.0
2015-06-19 13:25:00,85.66,85.68,85.6,85.63,11447.0,60.8439,60.8581,60.8013,60.8226,11447.0
2015-06-19 13:30:00,85.6,85.65,85.6,85.63,909.0,60.8013,60.8368,60.8013,60.8226,909.0
2015-06-19 13:35:00,85.64,85.67,85.62,85.65,6657.0,60.8297,60.851,60.8155,60.8368,6657.0
2015-06-19 13:40:00,85.64,85.67,85.63,85.63,3012.0,60.8297,60.851,60.8226,60.8226,3012.0
2015-06-19 13:45:00,85.67,85.67,85.64,85.64,600.0,60.851,60.851,60.8297,60.8297,600.0
2015-06-19 13:50:00,85.67,85.68,85.64,85.67,69386.0,60.851,60.8581,60.8297,60.851,69386.0
2015-06-19 13:55:00,85.64,85.67,85.64,85.64,2132.0,60.8297,60.851,60.8297,60.8297,2132.0
2015-06-19 14:00:00,85.67,85.68,85.66,85.66,2810.0,60.851,60.8581,60.8439,60.8439,2810.0
2015-06-19 14:05:00,85.67,85.67,85.65,85.67,2717.0,60.851,60.851,60.8368,60.851,2717.0
2015-06-19 14:10:00,85.65,85.66,85.64,85.66,5309.0,60.8368,60.8439,60.8297,60.8439,5309.0
2015-06-19 14:15:00,85.66,85.66,85.62,85.64,1018.0,60.8439,60.8439,60.8155,60.8297,1018.0
2015-06-19 14:20:00,85.65,85.67,85.63,85.65,7186.0,60.8368,60.851,60.8226,60.8368,7186.0
2015-06-19 14:25:00,85.65,85.67,85.64,85.67,15767.0,60.8368,60.851,60.8297,60.851,15767.0
2015-06-19 14:30:00,85.66,85.67,85.66,85.67,497.0,60.8439,60.851,60.8439,60.851,497.0
2015-06-19 14:35:00,85.65,85.65,85.6,85.6,3233.0,60.8368,60.8368,60.8013,60.8013,3233.0
2015-06-19 14:40:00,85.63,85.64,85.62,85.64,629.0,60.8226,60.8297,60.8155,60.8297,629.0
2015-06-19 14:45:00,85.64,85.66,85.63,85.66,1186.0,60.8297,60.8439,60.8226,60.8439,1186.0
2015-06-19 14:50:00,85.65,85.67,85.65,85.67,705.0,60.8368,60.851,60.8368,60.851,705.0
2015-06-19 14:55:00,85.66,85.68,85.65,85.67,2491.0,60.8439,60.8581,60.8368,60.851,2491.0
2015-06-19 15:00:00,85.68,85.68,85.66,85.68,3146.0,60.8581,60.8581,60.8439,60.8581,3146.0
2015-06-19 15:05:00,85.67,85.69,85.66,85.66,6175.0,60.851,60.8652,60.8439,60.8439,6175.0
2015-06-19 15:10:00,85.68,85.71,85.65,85.65,3348.0,60.8581,60.8794,60.8368,60.8368,3348.0
2015-06-19 15:15:00,85.72,85.72,85.66,85.7,1815.0,60.8865,60.8865,60.8439,60.8723,1815.0
2015-06-19 15:20:00,85.66,85.71,85.66,85.7,1113.0,60.8439,60.8794,60.8439,60.8723,1113.0
2015-06-19 15:25:00,85.7,85.71,85.67,85.7,909.0,60.8723,60.8794,60.851,60.8723,909.0
2015-06-19 15:30:00,85.67,85.7,85.66,85.68,2900.0,60.851,60.8723,60.8439,60.8581,2900.0
2015-06-19 15:35:00,85.7,85.72,85.69,85.7,20095.0,60.8723,60.8865,60.8652,60.8723,20095.0
2015-06-19 15:40:00,85.7,85.73,85.66,85.66,14969.0,60.8723,60.8936,60.8439,60.8439,14969.0
2015-06-19 15:45:00,85.68,85.72,85.67,85.69,18631.0,60.8581,60.8865,60.851,60.8652,18631.0
2015-06-19 15:50:00,85.72,85.76,85.71,85.74,24063.0,60.8865,60.9149,60.8794,60.9007,24063.0
2015-06-19 15:55:00,85.74,85.77,85.69,85.77,35706.0,60.9007,60.9221,60.8652,60.9221,35706.0
2015-06-22 09:30:00,85.38,85.49,85.31,85.4,11100.0,60.645,60.7232,60.5953,60.6592,11100.0
2015-06-22 09:35:00,85.4,85.44,85.37,85.39,2127.0,60.6592,60.6877,60.6379,60.6521,2127.0
2015-06-22 09:40:00,85.43,85.43,85.38,85.41,1561.0,60.6805,60.6805,60.645,60.6663,1561.0
2015-06-22 09:45:00,85.38,85.42,85.38,85.41,4115.0,60.645,60.6734,60.645,60.6663,4115.0
2015-06-22 09:50:00,85.42,85.45,85.41,85.45,546.0,60.6734,60.6948,60.6663,60.6948,546.0
2015-06-22 09:55:00,85.4,85.41,85.4,85.4,261.0,60.6592,60.6663,60.6592,60.6592,261.0
2015-06-22 10:00:00,85.41,85.41,85.3,85.32,2796.0,60.6663,60.6663,60.5882,60.6024,2796.0
2015-06-22 10:05:00,85.32,85.36,85.31,85.32,4340.0,60.6024,60.6308,60.5953,60.6024,4340.0
2015-06-22 10:10:00,85.29,85.3,85.23,85.23,1769.0,60.5811,60.5882,60.5385,60.5385,1769.0
2015-06-22 10:15:00,85.21,85.26,85.21,85.23,1124.0,60.5243,60.5598,60.5243,60.5385,1124.0
2015-06-22 10:20:00,85.28,85.31,85.22,85.31,1417.0,60.574,60.5953,60.5314,60.5953,1417.0
2015-06-22 10:25:00,85.31,85.31,85.25,85.29,3333.0,60.5953,60.5953,60.5527,60.5811,3333.0
2015-06-22 10:30:00,85.3,85.3,85.3,85.3,600.0,60.5882,60.5882,60.5882,60.5882,600.0
2015-06-22 10:35:00,85.29,85.32,85.28,85.3,2846.0,60.5811,60.6024,60.574,60.5882,2846.0
2015-06-22 10:40:00,85.3,85.32,85.3,85.3,2631.0,60.5882,60.6024,60.5882,60.5882,2631.0
2015-06-22 10:45:00,85.27,85.32,85.27,85.32,4604.0,60.5669,60.6024,60.5669,60.6024,4604.0
2015-06-22 10:50:00,85.32,85.34,85.28,85.34,2090.0,60.6024,60.6166,60.574,60.6166,2090.0
2015-06-22 10:55:00,85.3,85.31,85.3,85.31,662.0,60.5882,60.5953,60.5882,60.5953,662.0
2015-06-22 11:00:00,85.31,85.33,85.29,85.31,754.0,60.5953,60.6095,60.5811,60.5953,754.0
2015-06-22 11:05:00,85.29,85.33,85.22,85.3,11776.0,60.5811,60.6095,60.5314,60.5882,11776.0
2015-06-22 11:10:00,85.27,85.3,85.26,85.27,2266.0,60.5669,60.5882,60.5598,60.5669,2266.0
2015-06-22 11:15:00,85.28,85.29,85.25,85.26,664.0,60.574,60.5811,60.5527,60.5598,664.0
2015-06-22 11:20:00,85.25,85.31,85.25,85.31,483.0,60.5527,60.5953,60.5527,60.5953,483.0
2015-06-22 11:25:00,85.26,85.3,85.22,85.28,2435.0,60.5598,60.5882,60.5314,60.574,2435.0
2015-06-22 11:30:00,85.25,85.29,85.25,85.29,1784.0,60.5527,60.5811,60.5527,60.5811,1784.0
2015-06-22 11:35:00,85.29,85.29,85.29,85.29,0.0,60.5811,60.5811,60.5811,60.5811,0.0
2015-06-22 11:40:00,85.28,85.3,85.27,85.3,1373.0,60.574,60.5882,60.5669,60.5882,1373.0
2015-06-22 11:45:00,85.28,85.35,85.28,85.3,4142.0,60.574,60.6237,60.574,60.5882,4142.0
2015-06-22 11:50:00,85.36,85.36,85.31,85.35,1513.0,60.6308,60.6308,60.5953,60.6237,1513.0
2015-06-22 11:55:00,85.31,85.34,85.3,85.32,2151.0,60.5953,60.6166,60.5882,60.6024,2151.0
2015-06-22 12:00:00,85.34,85.35,85.3,85.34,1085.0,60.6166,60.6237,60.5882,60.6166,1085.0
2015-06-22 12:05:00,85.34,85.34,85.29,85.3,960.0,60.6166,60.6166,60.5811,60.5882,960.0
2015-06-22 12:10:00,85.3,85.33,85.3,85.32,843.0,60.5882,60.6095,60.5882,60.6024,843.0
2015-06-22 12:15:00,85.27,85.3,85.26,85.3,2184.0,60.5669,60.5882,60.5598,60.5882,2184.0
2015-06-22 12:20:00,85.3,85.3,85.26,85.26,726.0,60.5882,60.5882,60.5598,60.5598,726.0
2015-06-22 12:25:00,85.29,85.3,85.29,85.3,449.0,60.5811,60.5882,60.5811,60.5882,449.0
2015-06-22 12:30:00,85.3,85.3,85.26,85.29,2285.0,60.5882,60.5882,60.5598,60.5811,2285.0
2015-06-22 12:35:00,85.27,85.3,85.25,85.26,3012.0,60.5669,60.5882,60.5527,60.5598,3012.0
2015-06-22 12:40:00,85.26,85.29,85.25,85.25,2073.0,60.5598,60.5811,60.5527,60.5527,2073.0
2015-06-22 12:45:00,85.23,85.26,85.22,85.25,6140.0,60.5385,60.5598,60.5314,60.5527,6140.0
2015-06-22 12:50:00,85.25,85.26,85.22,85.25,2786.0,60.5527,60.5598,60.5314,60.5527,2786.0
2015-06-22 12:55:00,85.22,85.3,85.22,85.26,2056.0,60.5314,60.5882,60.5314,60.5598,2056.0
2015-06-22 13:00:00,85.27,85.27,85.22,85.22,2583.0,60.5669,60.5669,60.5314,60.5314,2583.0
2015-06-22 13:05:00,85.25,85.27,85.24,85.27,1242.0,60.5527,60.5669,60.5456,60.5669,1242.0
2015-06-22 13:10:00,85.27,85.29,85.24,85.29,1629.0,60.5669,60.5811,60.5456,60.5811,1629.0
2015-06-22 13:15:00,85.26,85.27,85.24,85.24,3711.0,60.5598,60.5669,60.5456,60.5456,3711.0
2015-06-22 13:20:00,85.27,85.27,85.21,85.21,2081.0,60.5669,60.5669,60.5243,60.5243,2081.0
2015-06-22 13:25:00,85.22,85.24,85.2,85.2,2222.0,60.5314,60.5456,60.5172,60.5172,2222.0
2015-06-22 13:30:00,85.2,85.25,85.18,85.25,98030.0,60.5172,60.5527,60.503,60.5527,98030.0
2015-06-22 13:35:00,85.21,85.24,85.21,85.24,1853.0,60.5243,60.5456,60.5243,60.5456,1853.0
2015-06-22 13:40:00,85.22,85.25,85.2,85.2,2105.0,60.5314,60.5527,60.5172,60.5172,2105.0
2015-06-22 13:45:00,85.2,85.22,85.15,85.22,1550.0,60.5172,60.5314,60.4817,60.5314,1550.0
2015-06-22 13:50:00,85.23,85.25,85.17,85.17,900.0,60.5385,60.5527,60.4959,60.4959,900.0
2015-06-22 13:55:00,85.2,85.23,85.17,85.17,1600.0,60.5172,60.5385,60.4959,60.4959,1600.0
2015-06-22 14:00:00,85.2,85.24,85.17,85.2,3274.0,60.5172,60.5456,60.4959,60.5172,3274.0
2015-06-22 14:05:00,85.2,85.26,85.19,85.2,4583.0,60.5172,60.5598,60.5101,60.5172,4583.0
2015-06-22 14:10:00,85.25,85.26,85.17,85.26,1938.0,60.5527,60.5598,60.4959,60.5598,1938.0
2015-06-22 14:15:00,85.22,85.25,85.18,85.25,984.0,60.5314,60.5527,60.503,60.5527,984.0
2015-06-22 14:20:00,85.22,85.26,85.22,85.23,2579.0,60.5314,60.5598,60.5314,60.5385,2579.0
2015-06-22 14:25:00,85.2,85.27,85.2,85.22,1270.0,60.5172,60.5669,60.5172,60.5314,1270.0
2015-06-22 14:30:00,85.2,85.23,85.2,85.2,1626.0,60.5172,60.5385,60.5172,60.5172,1626.0
2015-06-22 14:35:00,85.19,85.23,85.19,85.23,3127.0,60.5101,60.5385,60.5101,60.5385,3127.0
2015-06-22 14:40:00,85.23,85.25,85.2,85.25,18915.0,60.5385,60.5527,60.5172,60.5527,18915.0
2015-06-22 14:45:00,85.22,85.27,85.2,85.24,22257.0,60.5314,60.5669,60.5172,60.5456,22257.0
2015-06-22 14:50:00,85.25,85.27,85.23,85.23,17605.0,60.5527,60.5669,60.5385,60.5385,17605.0
2015-06-22 14:55:00,85.25,85.27,85.22,85.22,4616.0,60.5527,60.5669,60.5314,60.5314,4616.0
2015-06-22 15:00:00,85.27,85.27,85.23,85.25,641.0,60.5669,60.5669,60.5385,60.5527,641.0
2015-06-22 15:05:00,85.22,85.26,85.22,85.25,700.0,60.5314,60.5598,60.5314,60.5527,700.0
2015-06-22 15:10:00,85.27,85.27,85.22,85.27,2080.0,60.5669,60.5669,60.5314,60.5669,2080.0
2015-06-22 15:15:00,85.22,85.27,85.22,85.25,2309.0,60.5314,60.5669,60.5314,60.5527,2309.0
2015-06-22 15:20:00,85.26,85.27,85.24,85.24,2800.0,60.5598,60.5669,60.5456,60.5456,2800.0
2015-06-22 15:25:00,85.24,85.26,85.19,85.2,2310.0,60.5456,60.5598,60.5101,60.5172,2310.0
2015-06-22 15:30:00,85.18,85.25,85.18,85.23,2140.0,60.503,60.5527,60.503,60.5385,2140.0
2015-06-22 15:35:00,85.23,85.25,85.18,85.22,4517.0,60.5385,60.5527,60.503,60.5314,4517.0
2015-06-22 15:40:00,85.18,85.26,85.18,85.23,8167.0,60.503,60.5598,60.503,60.5385,8167.0
2015-06-22 15:45:00,85.18,85.25,85.16,85.2,3316.0,60.503,60.5527,60.4888,60.5172,3316.0
2015-06-22 15:50:00,85.16,85.18,85.16,85.17,628.0,60.4888,60.503,60.4888,60.4959,628.0
2015-06-22 15:55:00,85.17,85.17,85.16,85.16,798.0,60.4959,60.4959,60.4888,60.4888,798.0
2015-06-23 09:30:00,84.85,84.98,84.84,84.89,14055.0,60.2686,60.3609,60.2615,60.297,14055.0
2015-06-23 09:35:00,84.89,84.89,84.89,84.89,0.0,60.297,60.297,60.297,60.297,0.0
2015-06-23 09:40:00,84.97,84.98,84.95,84.95,847.0,60.3538,60.3609,60.3396,60.3396,847.0
2015-06-23 09:45:00,84.95,84.98,84.93,84.97,3018.0,60.3396,60.3609,60.3254,60.3538,3018.0
2015-06-23 09:50:00,84.95,84.97,84.93,84.95,3461.0,60.3396,60.3538,60.3254,60.3396,3461.0
2015-06-23 09:55:00,84.95,84.97,84.94,84.94,7123.0,60.3396,60.3538,60.3325,60.3325,7123.0
2015-06-23 10:00:00,84.97,84.97,84.93,84.95,5831.0,60.3538,60.3538,60.3254,60.3396,5831.0
2015-06-23 10:05:00,84.95,84.97,84.94,84.97,931.0,60.3396,60.3538,60.3325,60.3538,931.0
2015-06-23 10:10:00,84.95,84.97,84.94,84.95,15886.0,60.3396,60.3538,60.3325,60.3396,15886.0
2015-06-23 10:15:00,84.97,84.97,84.93,84.95,2006.0,60.3538,60.3538,60.3254,60.3396,2006.0
2015-06-23 10:20:00,84.97,84.97,84.93,84.97,7694.0,60.3538,60.3538,60.3254,60.3538,7694.0
2015-06-23 10:25:00,84.96,85.0,84.96,85.0,1852.0,60.3467,60.3751,60.3467,60.3751,1852.0
2015-06-23 10:30:00,85.0,85.0,84.98,84.99,357.0,60.3751,60.3751,60.3609,60.368,357.0
2015-06-23 10:35:00,85.0,85.04,84.99,85.03,2953.0,60.3751,60.4035,60.368,60.3964,2953.0
2015-06-23 10:40:00,85.08,85.08,85.0,85.04,1977.0,60.4319,60.4319,60.3751,60.4035,1977.0
2015-06-23 10:45:00,85.0,85.06,85.0,85.05,6201.0,60.3751,60.4177,60.3751,60.4106,6201.0
2015-06-23 10:50:00,85.03,85.13,85.03,85.09,8096.0,60.3964,60.4675,60.3964,60.439,8096.0
2015-06-23 10:55:00,85.09,85.11,85.07,85.11,1925.0,60.439,60.4533,60.4248,60.4533,1925.0
2015-06-23 11:00:00,85.09,85.09,85.05,85.07,1374.0,60.439,60.439,60.4106,60.4248,1374.0
2015-06-23 11:05:00,85.06,85.06,85.03,85.03,260.0,60.4177,60.4177,60.3964,60.3964,260.0
2015-06-23 11:10:00,85.04,85.09,85.04,85.09,1908.0,60.4035,60.439,60.4035,60.439,1908.0
2015-06-23 11:15:00,85.05,85.09,85.04,85.08,1490.0,60.4106,60.439,60.4035,60.4319,1490.0
2015-06-23 11:20:00,85.09,85.1,85.08,85.09,1276.0,60.439,60.4462,60.4319,60.439,1276.0
2015-06-23 11:25:00,85.1,85.13,85.09,85.1,2980.0,60.4462,60.4675,60.439,60.4462,2980.0
2015-06-23 11:30:00,85.11,85.15,85.1,85.15,763.0,60.4533,60.4817,60.4462,60.4817,763.0
2015-06-23 11:35:00,85.11,85.13,85.11,85.12,425.0,60.4533,60.4675,60.4533,60.4604,425.0
2015-06-23 11:40:00,85.12,85.13,85.1,85.1,895.0,60.4604,60.4675,60.4462,60.4462,895.0
2015-06-23 11:45:00,85.1,85.1,85.1,85.1,0.0,60.4462,60.4462,60.4462,60.4462,0.0
2015-06-23 11:50:00,85.14,85.18,85.1,85.13,9069.0,60.4746,60.503,60.4462,60.4675,9069.0
2015-06-23 11:55:00,85.17,85.18,85.08,85.08,2350.0,60.4959,60.503,60.4319,60.4319,2350.0
2015-06-23 12:00:00,85.11,85.13,85.08,85.08,1703.0,60.4533,60.4675,60.4319,60.4319,1703.0
2015-06-23 12:05:00,85.06,85.11,85.06,85.08,960.0,60.4177,60.4533,60.4177,60.4319,960.0
2015-06-23 12:10:00,85.13,85.13,85.05,85.08,4835.0,60.4675,60.4675,60.4106,60.4319,4835.0
2015-06-23 12:15:00,85.08,85.11,85.04,85.04,4050.0,60.4319,60.4533,60.4035,60.4035,4050.0
2015-06-23 12:20:00,85.11,85.11,85.06,85.09,1047.0,60.4533,60.4533,60.4177,60.439,1047.0
2015-06-23 12:25:00,85.06,85.07,85.06,85.06,1501.0,60.4177,60.4248,60.4177,60.4177,1501.0
2015-06-23 12:30:00,85.06,85.12,85.06,85.1,1196.0,60.4177,60.4604,60.4177,60.4462,1196.0
2015-06-23 12:35:00,85.09,85.1,85.09,85.09,142.0,60.439,60.4462,60.439,60.439,142.0
2015-06-23 12:40:00,85.12,85.12,85.06,85.06,550.0,60.4604,60.4604,60.4177,60.4177,550.0
2015-06-23 12:45:00,85.12,85.12,85.06,85.11,2097.0,60.4604,60.4604,60.4177,60.4533,2097.0
2015-06-23 12:50:00,85.08,85.09,85.07,85.09,770.0,60.4319,60.439,60.4248,60.439,770.0
2015-06-23 12:55:00,85.08,85.08,85.07,85.08,674.0,60.4319,60.4319,60.4248,60.4319,674.0
2015-06-23 13:00:00,85.09,85.09,85.09,85.09,400.0,60.439,60.439,60.439,60.439,400.0
2015-06-23 13:05:00,85.1,85.1,85.08,85.09,7429.0,60.4462,60.4462,60.4319,60.439,7429.0
2015-06-23 13:10:00,85.1,85.12,85.1,85.1,821.0,60.4462,60.4604,60.4462,60.4462,821.0
2015-06-23 13:15:00,85.12,85.12,85.1,85.11,347.0,60.4604,60.4604,60.4462,60.4533,347.0
2015-06-23 13:20:00,85.12,85.13,85.12,85.12,5030.0,60.4604,60.4675,60.4604,60.4604,5030.0
2015-06-23 13:25:00,85.13,85.13,85.12,85.13,2421.0,60.4675,60.4675,60.4604,60.4675,2421.0
2015-06-23 13:30:00,85.14,85.16,85.14,85.15,2045.0,60.4746,60.4888,60.4746,60.4817,2045.0
2015-06-23 13:35:00,85.15,85.15,85.13,85.15,964.0,60.4817,60.4817,60.4675,60.4817,964.0
2015-06-23 13:40:00,85.18,85.19,85.14,85.14,2339.0,60.503,60.5101,60.4746,60.4746,2339.0
2015-06-23 13:45:00,85.16,85.16,85.15,85.16,100.0,60.4888,60.4888,60.4817,60.4888,100.0
2015-06-23 13:50:00,85.14,85.14,85.1,85.11,2478.0,60.4746,60.4746,60.4462,60.4533,2478.0
2015-06-23 13:55:00,85.13,85.14,85.1,85.12,1254.0,60.4675,60.4746,60.4462,60.4604,1254.0
2015-06-23 14:00:00,85.13,85.15,85.1,85.14,122288.0,60.4675,60.4817,60.4462,60.4746,122288.0
2015-06-23 14:05:00,85.13,85.13,85.1,85.1,703.0,60.4675,60.4675,60.4462,60.4462,703.0
2015-06-23 14:10:00,85.08,85.12,85.08,85.1,1978.0,60.4319,60.4604,60.4319,60.4462,1978.0
2015-06-23 14:15:00,85.12,85.12,85.08,85.09,4065.0,60.4604,60.4604,60.4319,60.439,4065.0
2015-06-23 14:20:00,85.1,85.1,85.08,85.08,3758.0,60.4462,60.4462,60.4319,60.4319,3758.0
2015-06-23 14:25:00,85.1,85.1,85.08,85.08,1841.0,60.4462,60.4462,60.4319,60.4319,1841.0
2015-06-23 14:30:00,85.1,85.12,85.1,85.1,2768.0,60.4462,60.4604,60.4462,60.4462,2768.0
2015-06-23 14:35:00,85.09,85.1,85.09,85.09,679.0,60.439,60.4462,60.439,60.439,679.0
2015-06-23 14:40:00,85.1,85.12,85.07,85.07,12029.0,60.4462,60.4604,60.4248,60.4248,12029.0
2015-06-23 14:45:00,85.07,85.09,84.98,84.98,36318.0,60.4248,60.439,60.3609,60.3609,36318.0
2015-06-23 14:50:00,85.05,85.05,84.97,84.98,12786.0,60.4106,60.4106,60.3538,60.3609,12786.0
2015-06-23 14:55:00,84.98,85.03,84.97,85.02,806.0,60.3609,60.3964,60.3538,60.3893,806.0
2015-06-23 15:00:00,85.03,85.03,84.98,85.01,739.0,60.3964,60.3964,60.3609,60.3822,739.0
2015-06-23 15:05:00,84.98,85.04,84.98,85.04,1481.0,60.3609,60.4035,60.3609,60.4035,1481.0
2015-06-23 15:10:00,85.0,85.03,84.99,85.0,4204.0,60.3751,60.3964,60.368,60.3751,4204.0
2015-06-23 15:15:00,84.99,85.0,84.98,84.99,3751.0,60.368,60.3751,60.3609,60.368,3751.0
2015-06-23 15:20:00,85.0,85.0,84.96,84.99,26261.0,60.3751,60.3751,60.3467,60.368,26261.0
2015-06-23 15:25:00,84.98,85.0,84.97,84.97,968.0,60.3609,60.3751,60.3538,60.3538,968.0
2015-06-23 15:30:00,84.98,84.99,84.96,84.98,1136.0,60.3609,60.368,60.3467,60.3609,1136.0
2015-06-23 15:35:00,85.0,85.0,84.96,84.98,2141.0,60.3751,60.3751,60.3467,60.3609,2141.0
2015-06-23 15:40:00,84.97,85.0,84.96,84.98,2007.0,60.3538,60.3751,60.3467,60.3609,2007.0
2015-06-23 15:45:00,84.96,84.99,84.96,84.98,4824.0,60.3467,60.368,60.3467,60.3609,4824.0
2015-06-23 15:50:00,84.97,84.98,84.95,84.96,3397.0,60.3538,60.3609,60.3396,60.3467,3397.0
2015-06-23 15:55:00,84.97,84.98,84.93,84.95,21791.0,60.3538,60.3609,60.3254,60.3396,21791.0
2015-06-24 09:30:00,85.0,85.03,84.98,84.98,5903.0,60.3751,60.3964,60.3609,60.3609,5903.0
2015-06-24 09:35:00,85.03,85.03,85.0,85.0,1105.0,60.3964,60.3964,60.3751,60.3751,1105.0
2015-06-24 09:40:00,85.0,85.06,85.0,85.03,3736.0,60.3751,60.4177,60.3751,60.3964,3736.0
2015-06-24 09:45:00,84.99,85.0,84.99,84.99,3040.0,60.368,60.3751,60.368,60.368,3040.0
2015-06-24 09:50:00,85.02,85.03,84.96,84.98,5900.0,60.3893,60.3964,60.3467,60.3609,5900.0
2015-06-24 09:55:00,84.99,85.05,84.93,85.0,18117.0,60.368,60.4106,60.3254,60.3751,18117.0
2015-06-24 10:00:00,84.97,84.97,84.96,84.97,126.0,60.3538,60.3538,60.3467,60.3538,126.0
2015-06-24 10:05:00,84.99,85.03,84.99,85.01,5609.0,60.368,60.3964,60.368,60.3822,5609.0
2015-06-24 10:10:00,85.06,85.06,85.05,85.06,185.0,60.4177,60.4177,60.4106,60.4177,185.0
2015-06-24 10:15:00,85.03,85.03,84.94,84.94,2873.0,60.3964,60.3964,60.3325,60.3325,2873.0
2015-06-24 10:20:00,84.97,84.97,84.96,84.97,865.0,60.3538,60.3538,60.3467,60.3538,865.0
2015-06-24 10:25:00,84.99,84.99,84.92,84.99,25807.0,60.368,60.368,60.3183,60.368,25807.0
2015-06-24 10:30:00,84.95,84.97,84.95,84.95,3498.0,60.3396,60.3538,60.3396,60.3396,3498.0
2015-06-24 10:35:00,84.93,84.95,84.92,84.95,2131.0,60.3254,60.3396,60.3183,60.3396,2131.0
2015-06-24 10:40:00,84.92,84.94,84.92,84.93,260.0,60.3183,60.3325,60.3183,60.3254,260.0
2015-06-24 10:45:00,84.94,84.95,84.92,84.94,2604.0,60.3325,60.3396,60.3183,60.3325,2604.0
2015-06-24 10:50:00,84.96,84.96,84.92,84.93,925.0,60.3467,60.3467,60.3183,60.3254,925.0
2015-06-24 10:55:00,84.94,84.95,84.92,84.95,502.0,60.3325,60.3396,60.3183,60.3396,502.0
2015-06-24 11:00:00,84.92,84.96,84.92,84.94,4974.0,60.3183,60.3467,60.3183,60.3325,4974.0
2015-06-24 11:05:00,84.94,84.96,84.92,84.92,788.0,60.3325,60.3467,60.3183,60.3183,788.0
2015-06-24 11:10:00,84.95,84.95,84.92,84.92,600.0,60.3396,60.3396,60.3183,60.3183,600.0
2015-06-24 11:15:00,84.95,84.95,84.94,84.94,536.0,60.3396,60.3396,60.3325,60.3325,536.0
2015-06-24 11:20:00,84.93,84.95,84.92,84.94,1536.0,60.3254,60.3396,60.3183,60.3325,1536.0
2015-06-24 11:25:00,84.94,84.95,84.92,84.93,4574.0,60.3325,60.3396,60.3183,60.3254,4574.0
2015-06-24 11:30:00,84.94,84.94,84.92,84.94,1766.0,60.3325,60.3325,60.3183,60.3325,1766.0
2015-06-24 11:35:00,84.95,84.95,84.92,84.95,1312.0,60.3396,60.3396,60.3183,60.3396,1312.0
2015-06-24 11:40:00,84.93,84.94,84.92,84.94,299.0,60.3254,60.3325,60.3183,60.3325,299.0
2015-06-24 11:45:00,84.95,84.96,84.92,84.96,1180.0,60.3396,60.3467,60.3183,60.3467,1180.0
2015-06-24 11:50:00,84.95,84.95,84.95,84.95,100.0,60.3396,60.3396,60.3396,60.3396,100.0
2015-06-24 11:55:00,84.96,84.98,84.96,84.96,873.0,60.3467,60.3609,60.3467,60.3467,873.0
2015-06-24 12:00:00,84.96,84.98,84.96,84.96,1017.0,60.3467,60.3609,60.3467,60.3467,1017.0
2015-06-24 12:05:00,84.95,84.96,84.95,84.96,465.0,60.3396,60.3467,60.3396,60.3467,465.0
2015-06-24 12:10:00,84.98,84.98,84.94,84.94,1753.0,60.3609,60.3609,60.3325,60.3325,1753.0
2015-06-24 12:15:00,84.94,85.01,84.94,85.01,3001.0,60.3325,60.3822,60.3325,60.3822,3001.0
2015-06-24 12:20:00,85.0,85.01,84.99,85.01,7042.0,60.3751,60.3822,60.368,60.3822,7042.0
2015-06-24 12:25:00,84.98,85.0,84.97,85.0,2579.0,60.3609,60.3751,60.3538,60.3751,2579.0
2015-06-24 12:30:00,85.0,85.0,85.0,85.0,200.0,60.3751,60.3751,60.3751,60.3751,200.0
2015-06-24 12:35:00,85.0,85.02,84.99,85.01,1008.0,60.3751,60.3893,60.368,60.3822,1008.0
2015-06-24 12:40:00,85.0,85.04,85.0,85.04,375.0,60.3751,60.4035,60.3751,60.4035,375.0
2015-06-24 12:45:00,85.01,85.04,85.01,85.04,306.0,60.3822,60.4035,60.3822,60.4035,306.0
2015-06-24 12:50:00,85.01,85.03,84.97,85.03,12639.0,60.3822,60.3964,60.3538,60.3964,12639.0
2015-06-24 12:55:00,85.02,85.04,85.02,85.02,11600.0,60.3893,60.4035,60.3893,60.3893,11600.0
2015-06-24 13:00:00,85.0,85.03,84.96,84.98,4553.0,60.3751,60.3964,60.3467,60.3609,4553.0
2015-06-24 13:05:00,84.98,85.0,84.98,85.0,325.0,60.3609,60.3751,60.3609,60.3751,325.0
2015-06-24 13:10:00,85.0,85.0,85.0,85.0,0.0,60.3751,60.3751,60.3751,60.3751,0.0
2015-06-24 13:15:00,84.97,84.98,84.97,84.97,145.0,60.3538,60.3609,60.3538,60.3538,145.0
2015-06-24 13:20:00,85.02,85.05,84.98,85.02,1003.0,60.3893,60.4106,60.3609,60.3893,1003.0
2015-06-24 13:25:00,85.02,85.05,85.02,85.05,1854.0,60.3893,60.4106,60.3893,60.4106,1854.0
2015-06-24 13:30:00,85.06,85.07,85.06,85.06,139.0,60.4177,60.4248,60.4177,60.4177,139.0
2015-06-24 13:35:00,85.02,85.07,85.02,85.05,8888.0,60.3893,60.4248,60.3893,60.4106,8888.0
2015-06-24 13:40:00,85.07,85.07,85.03,85.04,1485.0,60.4248,60.4248,60.3964,60.4035,1485.0
2015-06-24 13:45:00,85.06,85.07,85.03,85.05,1177.0,60.4177,60.4248,60.3964,60.4106,1177.0
2015-06-24 13:50:00,85.03,85.07,85.02,85.06,4392.0,60.3964,60.4248,60.3893,60.4177,4392.0
2015-06-24 13:55:00,85.07,85.07,85.04,85.06,13085.0,60.4248,60.4248,60.4035,60.4177,13085.0
2015-06-24 14:00:00,85.07,85.07,85.04,85.04,32710.0,60.4248,60.4248,60.4035,60.4035,32710.0
2015-06-24 14:05:00,85.05,85.06,85.02,85.04,2004.0,60.4106,60.4177,60.3893,60.4035,2004.0
2015-06-24 14:10:00,85.03,85.03,84.99,85.03,2500.0,60.3964,60.3964,60.368,60.3964,2500.0
2015-06-24 14:15:00,85.04,85.06,84.99,85.02,2231.0,60.4035,60.4177,60.368,60.3893,2231.0
2015-06-24 14:20:00,85.01,85.1,85.01,85.09,3788.0,60.3822,60.4462,60.3822,60.439,3788.0
2015-06-24 14:25:00,85.09,85.13,85.05,85.11,6128.0,60.439,60.4675,60.4106,60.4533,6128.0
2015-06-24 14:30:00,85.14,85.14,85.05,85.05,2523.0,60.4746,60.4746,60.4106,60.4106,2523.0
2015-06-24 14:35:00,85.13,85.14,85.04,85.04,389.0,60.4675,60.4746,60.4035,60.4035,389.0
2015-06-24 14:40:00,85.07,85.07,85.05,85.05,305.0,60.4248,60.4248,60.4106,60.4106,305.0
2015-06-24 14:45:00,85.04,85.14,85.04,85.12,5168.0,60.4035,60.4746,60.4035,60.4604,5168.0
2015-06-24 14:50:00,85.08,85.14,85.04,85.14,738.0,60.4319,60.4746,60.4035,60.4746,738.0
2015-06-24 14:55:00,85.05,85.1,85.05,85.1,440.0,60.4106,60.4462,60.4106,60.4462,440.0
2015-06-24 15:00:00,85.07,85.07,85.05,85.06,1119.0,60.4248,60.4248,60.4106,60.4177,1119.0
2015-06-24 15:05:00,85.06,85.1,85.05,85.08,6149.0,60.4177,60.4462,60.4106,60.4319,6149.0
2015-06-24 15:10:00,85.11,85.12,85.0,85.0,1001.0,60.4533,60.4604,60.3751,60.3751,1001.0
2015-06-24 15:15:00,85.01,85.06,85.0,85.03,3154.0,60.3822,60.4177,60.3751,60.3964,3154.0
2015-06-24 15:20:00,85.03,85.05,85.01,85.01,5800.0,60.3964,60.4106,60.3822,60.3822,5800.0
2015-06-24 15:25:00,85.05,85.05,85.0,85.05,3474.0,60.4106,60.4106,60.3751,60.4106,3474.0
2015-06-24 15:30:00,85.0,85.02,84.99,84.99,5463.0,60.3751,60.3893,60.368,60.368,5463.0
2015-06-24 15:35:00,84.99,85.01,84.98,85.0,19224.0,60.368,60.3822,60.3609,60.3751,19224.0
2015-06-24 15:40:00,85.0,85.05,85.0,85.03,7363.0,60.3751,60.4106,60.3751,60.3964,7363.0
2015-06-24 15:45:00,85.02,85.1,85.0,85.05,8730.0,60.3893,60.4462,60.3751,60.4106,8730.0
2015-06-24 15:50:00,85.05,85.05,85.02,85.05,41194.0,60.4106,60.4106,60.3893,60.4106,41194.0
2015-06-24 15:55:00,85.05,85.11,85.03,85.03,3516.0,60.4106,60.4533,60.3964,60.3964,3516.0
2015-06-25 09:30:00,84.85,85.04,84.85,84.92,8791.0,60.2686,60.4035,60.2686,60.3183,8791.0
2015-06-25 09:35:00,84.9,84.94,84.89,84.94,5041.0,60.3041,60.3325,60.297,60.3325,5041.0
2015-06-25 09:40:00,84.92,85.02,84.92,85.01,3030.0,60.3183,60.3893,60.3183,60.3822,3030.0
2015-06-25 09:45:00,84.98,84.98,84.97,84.98,136.0,60.3609,60.3609,60.3538,60.3609,136.0
2015-06-25 09:50:00,84.97,84.97,84.93,84.95,821.0,60.3538,60.3538,60.3254,60.3396,821.0
2015-06-25 09:55:00,84.97,84.97,84.91,84.91,924.0,60.3538,60.3538,60.3112,60.3112,924.0
2015-06-25 10:00:00,84.92,84.97,84.91,84.97,2668.0,60.3183,60.3538,60.3112,60.3538,2668.0
2015-06-25 10:05:00,84.95,84.95,84.94,84.95,273.0,60.3396,60.3396,60.3325,60.3396,273.0
2015-06-25 10:10:00,84.95,84.95,84.86,84.87,1307.0,60.3396,60.3396,60.2757,60.2828,1307.0
2015-06-25 10:15:00,84.91,84.92,84.86,84.88,1948.0,60.3112,60.3183,60.2757,60.2899,1948.0
2015-06-25 10:20:00,84.93,84.93,84.86,84.88,2299.0,60.3254,60.3254,60.2757,60.2899,2299.0
2015-06-25 10:25:00,84.89,84.9,84.85,84.9,1800.0,60.297,60.3041,60.2686,60.3041,1800.0
2015-06-25 10:30:00,84.88,84.96,84.86,84.95,3501.0,60.2899,60.3467,60.2757,60.3396,3501.0
2015-06-25 10:35:00,84.96,84.96,84.93,84.96,1833.0,60.3467,60.3467,60.3254,60.3467,1833.0
2015-06-25 10:40:00,84.96,84.96,84.88,84.93,2051.0,60.3467,60.3467,60.2899,60.3254,2051.0
2015-06-25 10:45:00,84.93,84.93,84.89,84.91,1441.0,60.3254,60.3254,60.297,60.3112,1441.0
2015-06-25 10:50:00,84.9,84.91,84.89,84.91,2096.0,60.3041,60.3112,60.297,60.3112,2096.0
2015-06-25 10:55:00,84.9,84.9,84.89,84.89,3765.0,60.3041,60.3041,60.297,60.297,3765.0
2015-06-25 11:00:00,84.9,84.9,84.85,84.85,3697.0,60.3041,60.3041,60.2686,60.2686,3697.0
2015-06-25 11:05:00,84.86,84.87,84.83,84.86,9403.0,60.2757,60.2828,60.2544,60.2757,9403.0
2015-06-25 11:10:00,84.85,84.86,84.84,84.86,7212.0,60.2686,60.2757,60.2615,60.2757,7212.0
2015-06-25 11:15:00,84.85,84.87,84.85,84.86,970.0,60.2686,60.2828,60.2686,60.2757,970.0
2015-06-25 11:20:00,84.84,84.87,84.84,84.86,892.0,60.2615,60.2828,60.2615,60.2757,892.0
2015-06-25 11:25:00,84.87,84.87,84.84,84.87,900.0,60.2828,60.2828,60.2615,60.2828,900.0
2015-06-25 11:30:00,84.85,84.87,84.84,84.86,3386.0,60.2686,60.2828,60.2615,60.2757,3386.0
2015-06-25 11:35:00,84.85,84.87,84.84,84.86,4335.0,60.2686,60.2828,60.2615,60.2757,4335.0
2015-06-25 11:40:00,84.84,84.86,84.84,84.86,1224.0,60.2615,60.2757,60.2615,60.2757,1224.0
2015-06-25 11:45:00,84.84,84.86,84.84,84.84,1000.0,60.2615,60.2757,60.2615,60.2615,1000.0
2015-06-25 11:50:00,84.85,84.86,84.84,84.85,1000.0,60.2686,60.2757,60.2615,60.2686,1000.0
2015-06-25 11:55:00,84.86,84.86,84.84,84.84,3843.0,60.2757,60.2757,60.2615,60.2615,3843.0
2015-06-25 12:00:00,84.85,84.85,84.82,84.82,5609.0,60.2686,60.2686,60.2473,60.2473,5609.0
2015-06-25 12:05:00,84.83,84.9,84.82,84.9,1985.0,60.2544,60.3041,60.2473,60.3041,1985.0
2015-06-25 12:10:00,84.86,84.88,84.84,84.86,4676.0,60.2757,60.2899,60.2615,60.2757,4676.0
2015-06-25 12:15:00,84.86,84.87,84.84,84.86,1038.0,60.2757,60.2828,60.2615,60.2757,1038.0
2015-06-25 12:20:00,84.87,84.87,84.84,84.86,1850.0,60.2828,60.2828,60.2615,60.2757,1850.0
2015-06-25 12:25:00,84.84,84.86,84.84,84.84,706.0,60.2615,60.2757,60.2615,60.2615,706.0
2015-06-25 12:30:00,84.86,84.89,84.85,84.89,2411.0,60.2757,60.297,60.2686,60.297,2411.0
2015-06-25 12:35:00,84.88,84.88,84.85,84.87,831.0,60.2899,60.2899,60.2686,60.2828,831.0
2015-06-25 12:40:00,84.85,84.88,84.85,84.87,1650.0,60.2686,60.2899,60.2686,60.2828,1650.0
2015-06-25 12:45:00,84.87,84.88,84.85,84.87,1891.0,60.2828,60.2899,60.2686,60.2828,1891.0
2015-06-25 12:50:00,84.87,84.87,84.85,84.87,600.0,60.2828,60.2828,60.2686,60.2828,600.0
2015-06-25 12:55:00,84.87,84.88,84.85,84.87,3293.0,60.2828,60.2899,60.2686,60.2828,3293.0
2015-06-25 13:00:00,84.87,84.87,84.84,84.87,4685.0,60.2828,60.2828,60.2615,60.2828,4685.0
2015-06-25 13:05:00,84.87,84.88,84.86,84.87,8033.0,60.2828,60.2899,60.2757,60.2828,8033.0
2015-06-25 13:10:00,84.87,84.94,84.87,84.93,16821.0,60.2828,60.3325,60.2828,60.3254,16821.0
2015-06-25 13:15:00,84.92,84.96,84.9,84.96,15931.0,60.3183,60.3467,60.3041,60.3467,15931.0
2015-06-25 13:20:00,84.92,84.99,84.92,84.99,9900.0,60.3183,60.368,60.3183,60.368,9900.0
2015-06-25 13:25:00,84.99,85.0,84.97,84.98,1980.0,60.368,60.3751,60.3538,60.3609,1980.0
2015-06-25 13:30:00,85.0,85.0,84.95,84.95,1275.0,60.3751,60.3751,60.3396,60.3396,1275.0
2015-06-25 13:35:00,84.98,85.0,84.97,84.98,800.0,60.3609,60.3751,60.3538,60.3609,800.0
2015-06-25 13:40:00,84.96,85.0,84.95,84.98,11235.0,60.3467,60.3751,60.3396,60.3609,11235.0
2015-06-25 13:45:00,84.98,85.03,84.98,85.0,3237.0,60.3609,60.3964,60.3609,60.3751,3237.0
2015-06-25 13:50:00,84.98,85.01,84.97,84.97,525.0,60.3609,60.3822,60.3538,60.3538,525.0
2015-06-25 13:55:00,84.98,84.98,84.95,84.98,722.0,60.3609,60.3609,60.3396,60.3609,722.0
2015-06-25 14:00:00,84.96,84.97,84.95,84.97,1621.0,60.3467,60.3538,60.3396,60.3538,1621.0
2015-06-25 14:05:00,84.97,84.97,84.95,84.97,4612.0,60.3538,60.3538,60.3396,60.3538,4612.0
2015-06-25 14:10:00,84.97,84.97,84.95,84.97,5290.0,60.3538,60.3538,60.3396,60.3538,5290.0
2015-06-25 14:15:00,84.96,84.97,84.93,84.93,1867.0,60.3467,60.3538,60.3254,60.3254,1867.0
2015-06-25 14:20:00,84.93,84.95,84.93,84.93,1014.0,60.3254,60.3396,60.3254,60.3254,1014.0
2015-06-25 14:25:00,84.93,84.98,84.93,84.98,4922.0,60.3254,60.3609,60.3254,60.3609,4922.0
2015-06-25 14:30:00,84.97,84.98,84.96,84.97,6179.0,60.3538,60.3609,60.3467,60.3538,6179.0
2015-06-25 14:35:00,84.97,84.98,84.96,84.96,9162.0,60.3538,60.3609,60.3467,60.3467,9162.0
2015-06-25 14:40:00,84.97,84.98,84.96,84.98,2759.0,60.3538,60.3609,60.3467,60.3609,2759.0
2015-06-25 14:45:00,84.95,84.96,84.92,84.94,6526.0,60.3396,60.3467,60.3183,60.3325,6526.0
2015-06-25 14:50:00,84.93,84.94,84.92,84.94,4609.0,60.3254,60.3325,60.3183,60.3325,4609.0
2015-06-25 14:55:00,84.93,84.95,84.93,84.95,543.0,60.3254,60.3396,60.3254,60.3396,543.0
2015-06-25 15:00:00,84.94,84.95,84.92,84.92,10189.0,60.3325,60.3396,60.3183,60.3183,10189.0
2015-06-25 15:05:00,84.92,84.95,84.92,84.95,2502.0,60.3183,60.3396,60.3183,60.3396,2502.0
2015-06-25 15:10:00,84.93,84.95,84.93,84.93,2453.0,60.3254,60.3396,60.3254,60.3254,2453.0
2015-06-25 15:15:00,84.93,84.99,84.91,84.91,3309.0,60.3254,60.368,60.3112,60.3112,3309.0
2015-06-25 15:20:00,84.91,84.96,84.91,84.92,1048.0,60.3112,60.3467,60.3112,60.3183,1048.0
2015-06-25 15:25:00,84.92,84.97,84.92,84.95,2536.0,60.3183,60.3538,60.3183,60.3396,2536.0
2015-06-25 15:30:00,84.93,84.98,84.91,84.91,5518.0,60.3254,60.3609,60.3112,60.3112,5518.0
2015-06-25 15:35:00,84.94,84.95,84.9,84.9,3465.0,60.3325,60.3396,60.3041,60.3041,3465.0
2015-06-25 15:40:00,84.9,84.94,84.9,84.9,2787.0,60.3041,60.3325,60.3041,60.3041,2787.0
2015-06-25 15:45:00,84.9,84.94,84.89,84.9,3846.0,60.3041,60.3325,60.297,60.3041,3846.0
2015-06-25 15:50:00,84.89,84.9,84.86,84.86,3790.0,60.297,60.3041,60.2757,60.2757,3790.0
2015-06-25 15:55:00,84.86,84.89,84.84,84.84,3751.0,60.2757,60.297,60.2615,60.2615,3751.0
2015-06-26 09:30:00,84.69,84.75,84.65,84.75,6480.0,60.1549,60.1975,60.1265,60.1975,6480.0
2015-06-26 09:35:00,84.72,84.74,84.7,84.74,838.0,60.1762,60.1904,60.162,60.1904,838.0
2015-06-26 09:40:00,84.65,84.66,84.65,84.65,1660.0,60.1265,60.1336,60.1265,60.1265,1660.0
2015-06-26 09:45:00,84.7,84.71,84.65,84.65,1750.0,60.162,60.1691,60.1265,60.1265,1750.0
2015-06-26 09:50:00,84.65,84.73,84.65,84.7,2875.0,60.1265,60.1833,60.1265,60.162,2875.0
2015-06-26 09:55:00,84.69,84.72,84.65,84.7,2030.0,60.1549,60.1762,60.1265,60.162,2030.0
2015-06-26 10:00:00,84.68,84.73,84.65,84.72,29518.0,60.1478,60.1833,60.1265,60.1762,29518.0
2015-06-26 10:05:00,84.73,84.74,84.66,84.67,12674.0,60.1833,60.1904,60.1336,60.1407,12674.0
2015-06-26 10:10:00,84.8,84.8,84.68,84.69,18435.0,60.2331,60.2331,60.1478,60.1549,18435.0
2015-06-26 10:15:00,84.78,84.78,84.68,84.71,20193.0,60.2189,60.2189,60.1478,60.1691,20193.0
2015-06-26 10:20:00,84.74,84.75,84.69,84.69,4385.0,60.1904,60.1975,60.1549,60.1549,4385.0
2015-06-26 10:25:00,84.74,84.75,84.65,84.7,102509.0,60.1904,60.1975,60.1265,60.162,102509.0
2015-06-26 10:30:00,84.71,84.71,84.65,84.65,11487.0,60.1691,60.1691,60.1265,60.1265,11487.0
2015-06-26 10:35:00,84.69,84.71,84.69,84.71,8485.0,60.1549,60.1691,60.1549,60.1691,8485.0
2015-06-26 10:40:00,84.7,84.7,84.7,84.7,1400.0,60.162,60.162,60.162,60.162,1400.0
2015-06-26 10:45:00,84.74,84.74,84.67,84.7,831.0,60.1904,60.1904,60.1407,60.162,831.0
2015-06-26 10:50:00,84.65,84.73,84.65,84.68,29258.0,60.1265,60.1833,60.1265,60.1478,29258.0
2015-06-26 10:55:00,84.72,84.73,84.69,84.69,1196.0,60.1762,60.1833,60.1549,60.1549,1196.0
2015-06-26 11:00:00,84.72,84.72,84.68,84.68,200.0,60.1762,60.1762,60.1478,60.1478,200.0
2015-06-26 11:05:00,84.72,84.75,84.71,84.75,284016.0,60.1762,60.1975,60.1691,60.1975,284016.0
2015-06-26 11:10:00,84.74,84.8,84.73,84.73,46162.0,60.1904,60.2331,60.1833,60.1833,46162.0
2015-06-26 11:15:00,84.78,84.78,84.74,84.77,1607.0,60.2189,60.2189,60.1904,60.2118,1607.0
2015-06-26 11:20:00,84.76,84.78,84.76,84.77,1312.0,60.2047,60.2189,60.2047,60.2118,1312.0
2015-06-26 11:25:00,84.78,84.78,84.76,84.76,4284.0,60.2189,60.2189,60.2047,60.2047,4284.0
2015-06-26 11:30:00,84.76,84.76,84.75,84.75,790.0,60.2047,60.2047,60.1975,60.1975,790.0
2015-06-26 11:35:00,84.77,84.77,84.74,84.74,1277.0,60.2118,60.2118,60.1904,60.1904,1277.0
2015-06-26 11:40:00,84.74,84.74,84.73,84.74,1280.0,60.1904,60.1904,60.1833,60.1904,1280.0
2015-06-26 11:45:00,84.74,84.75,84.73,84.73,1400.0,60.1904,60.1975,60.1833,60.1833,1400.0
2015-06-26 11:50:00,84.73,84.75,84.7,84.73,5959.0,60.1833,60.1975,60.162,60.1833,5959.0
2015-06-26 11:55:00,84.75,84.75,84.73,84.73,1803.0,60.1975,60.1975,60.1833,60.1833,1803.0
2015-06-26 12:00:00,84.77,84.77,84.76,84.77,295.0,60.2118,60.2118,60.2047,60.2118,295.0
2015-06-26 12:05:00,84.75,84.76,84.72,84.72,3844.0,60.1975,60.2047,60.1762,60.1762,3844.0
2015-06-26 12:10:00,84.72,84.72,84.67,84.68,1029.0,60.1762,60.1762,60.1407,60.1478,1029.0
2015-06-26 12:15:00,84.69,84.69,84.65,84.65,342.0,60.1549,60.1549,60.1265,60.1265,342.0
2015-06-26 12:20:00,84.65,84.65,84.65,84.65,0.0,60.1265,60.1265,60.1265,60.1265,0.0
2015-06-26 12:25:00,84.65,84.66,84.65,84.66,1656.0,60.1265,60.1336,60.1265,60.1336,1656.0
2015-06-26 12:30:00,84.69,84.7,84.66,84.7,1082.0,60.1549,60.162,60.1336,60.162,1082.0
2015-06-26 12:35:00,84.7,84.7,84.66,84.66,391.0,60.162,60.162,60.1336,60.1336,391.0
2015-06-26 12:40:00,84.69,84.73,84.68,84.71,2948.0,60.1549,60.1833,60.1478,60.1691,2948.0
2015-06-26 12:45:00,84.69,84.72,84.69,84.72,2419.0,60.1549,60.1762,60.1549,60.1762,2419.0
2015-06-26 12:50:00,84.72,84.74,84.69,84.74,1706.0,60.1762,60.1904,60.1549,60.1904,1706.0
2015-06-26 12:55:00,84.75,84.81,84.75,84.77,15528.0,60.1975,60.2402,60.1975,60.2118,15528.0
2015-06-26 13:00:00,84.72,84.77,84.72,84.76,2417.0,60.1762,60.2118,60.1762,60.2047,2417.0
2015-06-26 13:05:00,84.76,84.76,84.7,84.7,1222.0,60.2047,60.2047,60.162,60.162,1222.0
2015-06-26 13:10:00,84.71,84.72,84.7,84.7,1465.0,60.1691,60.1762,60.162,60.162,1465.0
2015-06-26 13:15:00,84.7,84.74,84.7,84.7,2689.0,60.162,60.1904,60.162,60.162,2689.0
2015-06-26 13:20:00,84.7,84.7,84.69,84.69,229.0,60.162,60.162,60.1549,60.1549,229.0
2015-06-26 13:25:00,84.69,84.73,84.66,84.67,5025.0,60.1549,60.1833,60.1336,60.1407,5025.0
2015-06-26 13:30:00,84.67,84.69,84.66,84.69,752.0,60.1407,60.1549,60.1336,60.1549,752.0
2015-06-26 13:35:00,84.67,84.69,84.66,84.68,2041.0,60.1407,60.1549,60.1336,60.1478,2041.0
2015-06-26 13:40:00,84.66,84.71,84.66,84.71,824.0,60.1336,60.1691,60.1336,60.1691,824.0
2015-06-26 13:45:00,84.67,84.67,84.67,84.67,230.0,60.1407,60.1407,60.1407,60.1407,230.0
2015-06-26 13:50:00,84.72,84.74,84.68,84.72,1069.0,60.1762,60.1904,60.1478,60.1762,1069.0
2015-06-26 13:55:00,84.72,84.74,84.7,84.7,868.0,60.1762,60.1904,60.162,60.162,868.0
2015-06-26 14:00:00,84.74,84.74,84.73,84.73,740.0,60.1904,60.1904,60.1833,60.1833,740.0
2015-06-26 14:05:00,84.73,84.74,84.72,84.73,2789.0,60.1833,60.1904,60.1762,60.1833,2789.0
2015-06-26 14:10:00,84.72,84.73,84.7,84.71,1683.0,60.1762,60.1833,60.162,60.1691,1683.0
2015-06-26 14:15:00,84.74,84.74,84.68,84.68,821.0,60.1904,60.1904,60.1478,60.1478,821.0
2015-06-26 14:20:00,84.69,84.71,84.68,84.7,1218.0,60.1549,60.1691,60.1478,60.162,1218.0
2015-06-26 14:25:00,84.72,84.72,84.69,84.69,1522.0,60.1762,60.1762,60.1549,60.1549,1522.0
2015-06-26 14:30:00,84.69,84.73,84.69,84.71,1101.0,60.1549,60.1833,60.1549,60.1691,1101.0
2015-06-26 14:35:00,84.74,84.74,84.69,84.73,2399.0,60.1904,60.1904,60.1549,60.1833,2399.0
2015-06-26 14:40:00,84.74,84.74,84.69,84.69,1567.0,60.1904,60.1904,60.1549,60.1549,1567.0
2015-06-26 14:45:00,84.68,84.74,84.66,84.66,4029.0,60.1478,60.1904,60.1336,60.1336,4029.0
2015-06-26 14:50:00,84.68,84.71,84.66,84.66,3516.0,60.1478,60.1691,60.1336,60.1336,3516.0
2015-06-26 14:55:00,84.66,84.71,84.65,84.7,5110.0,60.1336,60.1691,60.1265,60.162,5110.0
2015-06-26 15:00:00,84.68,84.7,84.65,84.65,6625.0,60.1478,60.162,60.1265,60.1265,6625.0
2015-06-26 15:05:00,84.66,84.68,84.65,84.65,1745.0,60.1336,60.1478,60.1265,60.1265,1745.0
2015-06-26 15:10:00,84.67,84.71,84.65,84.7,4759.0,60.1407,60.1691,60.1265,60.162,4759.0
2015-06-26 15:15:00,84.72,84.73,84.65,84.65,4236.0,60.1762,60.1833,60.1265,60.1265,4236.0
2015-06-26 15:20:00,84.64,84.73,84.64,84.64,3871.0,60.1194,60.1833,60.1194,60.1194,3871.0
2015-06-26 15:25:00,84.69,84.69,84.64,84.67,2863.0,60.1549,60.1549,60.1194,60.1407,2863.0
2015-06-26 15:30:00,84.68,84.71,84.66,84.7,1054.0,60.1478,60.1691,60.1336,60.162,1054.0
2015-06-26 15:35:00,84.68,84.7,84.66,84.69,2579.0,60.1478,60.162,60.1336,60.1549,2579.0
2015-06-26 15:40:00,84.66,84.7,84.66,84.66,2448.0,60.1336,60.162,60.1336,60.1336,2448.0
2015-06-26 15:45:00,84.69,84.74,84.67,84.7,15195.0,60.1549,60.1904,60.1407,60.162,15195.0
2015-06-26 15:50:00,84.74,84.76,84.67,84.67,7954.0,60.1904,60.2047,60.1407,60.1407,7954.0
2015-06-26 15:55:00,84.67,84.74,84.67,84.67,9728.0,60.1407,60.1904,60.1407,60.1407,9728.0
2015-06-29 09:30:00,84.77,84.95,84.77,84.88,13301.0,60.2118,60.3396,60.2118,60.2899,13301.0
2015-06-29 09:35:00,84.93,84.93,84.86,84.91,9650.0,60.3254,60.3254,60.2757,60.3112,9650.0
2015-06-29 09:40:00,84.9,84.91,84.82,84.85,5973.0,60.3041,60.3112,60.2473,60.2686,5973.0
2015-06-29 09:45:00,84.85,84.88,84.82,84.88,2609.0,60.2686,60.2899,60.2473,60.2899,2609.0
2015-06-29 09:50:00,84.87,84.91,84.84,84.84,550.0,60.2828,60.3112,60.2615,60.2615,550.0
2015-06-29 09:55:00,84.84,84.86,84.84,84.86,2060.0,60.2615,60.2757,60.2615,60.2757,2060.0
2015-06-29 10:00:00,84.87,84.94,84.85,84.94,2606.0,60.2828,60.3325,60.2686,60.3325,2606.0
2015-06-29 10:05:00,84.95,84.95,84.88,84.92,1310.0,60.3396,60.3396,60.2899,60.3183,1310.0
2015-06-29 10:10:00,84.94,84.95,84.9,84.91,5084.0,60.3325,60.3396,60.3041,60.3112,5084.0
2015-06-29 10:15:00,84.91,84.95,84.91,84.91,10922.0,60.3112,60.3396,60.3112,60.3112,10922.0
2015-06-29 10:20:00,84.95,84.95,84.91,84.92,9866.0,60.3396,60.3396,60.3112,60.3183,9866.0
2015-06-29 10:25:00,84.95,84.98,84.93,84.98,5787.0,60.3396,60.3609,60.3254,60.3609,5787.0
2015-06-29 10:30:00,84.96,85.0,84.95,85.0,4765.0,60.3467,60.3751,60.3396,60.3751,4765.0
2015-06-29 10:35:00,85.0,85.0,84.94,84.94,11733.0,60.3751,60.3751,60.3325,60.3325,11733.0
2015-06-29 10:40:00,84.94,84.97,84.93,84.93,8964.0,60.3325,60.3538,60.3254,60.3254,8964.0
2015-06-29 10:45:00,84.94,84.96,84.94,84.95,17238.0,60.3325,60.3467,60.3325,60.3396,17238.0
2015-06-29 10:50:00,84.95,85.0,84.95,84.99,8860.0,60.3396,60.3751,60.3396,60.368,8860.0
2015-06-29 10:55:00,85.0,85.07,84.98,85.07,18826.0,60.3751,60.4248,60.3609,60.4248,18826.0
2015-06-29 11:00:00,85.02,85.08,85.02,85.07,10783.0,60.3893,60.4319,60.3893,60.4248,10783.0
2015-06-29 11:05:00,85.06,85.12,85.02,85.11,7624.0,60.4177,60.4604,60.3893,60.4533,7624.0
2015-06-29 11:10:00,85.12,85.14,85.02,85.03,68934.0,60.4604,60.4746,60.3893,60.3964,68934.0
2015-06-29 11:15:00,85.08,85.13,85.02,85.09,1528.0,60.4319,60.4675,60.3893,60.439,1528.0
2015-06-29 11:20:00,85.1,85.1,85.05,85.08,7023.0,60.4462,60.4462,60.4106,60.4319,7023.0
2015-06-29 11:25:00,85.09,85.12,84.96,85.1,30177.0,60.439,60.4604,60.3467,60.4462,30177.0
2015-06-29 11:30:00,85.11,85.11,85.05,85.09,3160.0,60.4533,60.4533,60.4106,60.439,3160.0
2015-06-29 11:35:00,85.12,85.14,85.05,85.11,10515.0,60.4604,60.4746,60.4106,60.4533,10515.0
2015-06-29 11:40:00,85.11,85.14,85.02,85.09,13849.0,60.4533,60.4746,60.3893,60.439,13849.0
2015-06-29 11:45:00,85.13,85.15,85.13,85.15,3095.0,60.4675,60.4817,60.4675,60.4817,3095.0
2015-06-29 11:50:00,85.14,85.15,85.11,85.15,3730.0,60.4746,60.4817,60.4533,60.4817,3730.0
2015-06-29 11:55:00,85.15,85.15,85.11,85.11,5224.0,60.4817,60.4817,60.4533,60.4533,5224.0
2015-06-29 12:00:00,85.14,85.15,85.12,85.15,3128.0,60.4746,60.4817,60.4604,60.4817,3128.0
2015-06-29 12:05:00,85.15,85.16,85.11,85.11,5988.0,60.4817,60.4888,60.4533,60.4533,5988.0
2015-06-29 12:10:00,85.12,85.13,85.06,85.13,7026.0,60.4604,60.4675,60.4177,60.4675,7026.0
2015-06-29 12:15:00,85.12,85.19,85.07,85.16,24210.0,60.4604,60.5101,60.4248,60.4888,24210.0
2015-06-29 12:20:00,85.14,85.2,85.14,85.17,3918.0,60.4746,60.5172,60.4746,60.4959,3918.0
2015-06-29 12:25:00,85.19,85.2,85.13,85.2,600.0,60.5101,60.5172,60.4675,60.5172,600.0
2015-06-29 12:30:00,85.11,85.2,85.11,85.19,4371.0,60.4533,60.5172,60.4533,60.5101,4371.0
2015-06-29 12:35:00,85.22,85.22,85.17,85.17,1810.0,60.5314,60.5314,60.4959,60.4959,1810.0
2015-06-29 12:40:00,85.21,85.21,85.15,85.15,2407.0,60.5243,60.5243,60.4817,60.4817,2407.0
2015-06-29 12:45:00,85.19,85.2,85.16,85.19,852.0,60.5101,60.5172,60.4888,60.5101,852.0
2015-06-29 12:50:00,85.15,85.19,85.15,85.16,15312.0,60.4817,60.5101,60.4817,60.4888,15312.0
2015-06-29 12:55:00,85.16,85.16,85.12,85.15,7870.0,60.4888,60.4888,60.4604,60.4817,7870.0
2015-06-29 13:00:00,85.15,85.17,85.14,85.17,2290.0,60.4817,60.4959,60.4746,60.4959,2290.0
2015-06-29 13:05:00,85.17,85.18,85.16,85.18,1239.0,60.4959,60.503,60.4888,60.503,1239.0
2015-06-29 13:10:00,85.17,85.2,85.16,85.17,8501.0,60.4959,60.5172,60.4888,60.4959,8501.0
2015-06-29 13:15:00,85.17,85.18,85.17,85.18,3622.0,60.4959,60.503,60.4959,60.503,3622.0
2015-06-29 13:20:00,85.18,85.18,85.14,85.17,2814.0,60.503,60.503,60.4746,60.4959,2814.0
2015-06-29 13:25:00,85.16,85.22,85.16,85.17,29823.0,60.4888,60.5314,60.4888,60.4959,29823.0
2015-06-29 13:30:00,85.17,85.25,85.15,85.22,16272.0,60.4959,60.5527,60.4817,60.5314,16272.0
2015-06-29 13:35:00,85.22,85.22,85.15,85.17,19830.0,60.5314,60.5314,60.4817,60.4959,19830.0
2015-06-29 13:40:00,85.16,85.2,85.16,85.17,5469.0,60.4888,60.5172,60.4888,60.4959,5469.0
2015-06-29 13:45:00,85.19,85.23,85.18,85.2,18848.0,60.5101,60.5385,60.503,60.5172,18848.0
2015-06-29 13:50:00,85.2,85.24,85.19,85.22,8320.0,60.5172,60.5456,60.5101,60.5314,8320.0
2015-06-29 13:55:00,85.22,85.23,85.2,85.22,10839.0,60.5314,60.5385,60.5172,60.5314,10839.0
2015-06-29 14:00:00,85.21,85.23,85.21,85.22,1880.0,60.5243,60.5385,60.5243,60.5314,1880.0
2015-06-29 14:05:00,85.22,85.23,85.2,85.22,21173.0,60.5314,60.5385,60.5172,60.5314,21173.0
2015-06-29 14:10:00,85.21,85.24,85.2,85.22,9467.0,60.5243,60.5456,60.5172,60.5314,9467.0
2015-06-29 14:15:00,85.23,85.24,85.21,85.22,1180.0,60.5385,60.5456,60.5243,60.5314,1180.0
2015-06-29 14:20:00,85.23,85.23,85.21,85.22,19184.0,60.5385,60.5385,60.5243,60.5314,19184.0
2015-06-29 14:25:00,85.23,85.23,85.19,85.22,13708.0,60.5385,60.5385,60.5101,60.5314,13708.0
2015-06-29 14:30:00,85.2,85.22,85.2,85.22,5106.0,60.5172,60.5314,60.5172,60.5314,5106.0
2015-06-29 14:35:00,85.22,85.24,85.22,85.24,4519.0,60.5314,60.5456,60.5314,60.5456,4519.0
2015-06-29 14:40:00,85.23,85.25,85.22,85.24,24160.0,60.5385,60.5527,60.5314,60.5456,24160.0
2015-06-29 14:45:00,85.24,85.31,85.23,85.24,23970.0,60.5456,60.5953,60.5385,60.5456,23970.0
2015-06-29 14:50:00,85.28,85.31,85.23,85.28,16757.0,60.574,60.5953,60.5385,60.574,16757.0
2015-06-29 14:55:00,85.27,85.31,85.25,85.28,1746.0,60.5669,60.5953,60.5527,60.574,1746.0
2015-06-29 15:00:00,85.31,85.31,85.26,85.28,12203.0,60.5953,60.5953,60.5598,60.574,12203.0
2015-06-29 15:05:00,85.28,85.28,85.25,85.28,4822.0,60.574,60.574,60.5527,60.574,4822.0
2015-06-29 15:10:00,85.26,85.3,85.26,85.3,3956.0,60.5598,60.5882,60.5598,60.5882,3956.0
2015-06-29 15:15:00,85.3,85.32,85.27,85.3,1824.0,60.5882,60.6024,60.5669,60.5882,1824.0
2015-06-29 15:20:00,85.32,85.32,85.26,85.32,1787.0,60.6024,60.6024,60.5598,60.6024,1787.0
2015-06-29 15:25:00,85.32,85.33,85.27,85.27,8697.0,60.6024,60.6095,60.5669,60.5669,8697.0
2015-06-29 15:30:00,85.33,85.34,85.3,85.34,1775.0,60.6095,60.6166,60.5882,60.6166,1775.0
2015-06-29 15:35:00,85.33,85.36,85.33,85.36,1728.0,60.6095,60.6308,60.6095,60.6308,1728.0
2015-06-29 15:40:00,85.31,85.36,85.3,85.33,1999.0,60.5953,60.6308,60.5882,60.6095,1999.0
2015-06-29 15:45:00,85.35,85.39,85.34,85.36,6636.0,60.6237,60.6521,60.6166,60.6308,6636.0
2015-06-29 15:50:00,85.36,85.36,85.34,85.34,5801.0,60.6308,60.6308,60.6166,60.6166,5801.0
2015-06-29 15:55:00,85.34,85.35,85.28,85.32,15540.0,60.6166,60.6237,60.574,60.6024,15540.0
2015-06-30 09:30:00,85.11,85.21,85.11,85.11,5942.0,60.4533,60.5243,60.4533,60.4533,5942.0
2015-06-30 09:35:00,85.15,85.16,85.14,85.16,443.0,60.4817,60.4888,60.4746,60.4888,443.0
2015-06-30 09:40:00,85.16,85.18,85.14,85.18,669.0,60.4888,60.503,60.4746,60.503,669.0
2015-06-30 09:45:00,85.2,85.22,85.16,85.17,3680.0,60.5172,60.5314,60.4888,60.4959,3680.0
2015-06-30 09:50:00,85.22,85.22,85.19,85.2,300.0,60.5314,60.5314,60.5101,60.5172,300.0
2015-06-30 09:55:00,85.22,85.3,85.22,85.3,19800.0,60.5314,60.5882,60.5314,60.5882,19800.0
2015-06-30 10:00:00,85.28,85.31,85.26,85.26,1900.0,60.574,60.5953,60.5598,60.5598,1900.0
2015-06-30 10:05:00,85.29,85.31,85.27,85.28,2059.0,60.5811,60.5953,60.5669,60.574,2059.0
2015-06-30 10:10:00,85.28,85.29,85.27,85.28,600.0,60.574,60.5811,60.5669,60.574,600.0
2015-06-30 10:15:00,85.27,85.3,85.27,85.3,602.0,60.5669,60.5882,60.5669,60.5882,602.0
2015-06-30 10:20:00,85.3,85.33,85.29,85.29,3611.0,60.5882,60.6095,60.5811,60.5811,3611.0
2015-06-30 10:25:00,85.29,85.3,85.26,85.26,2915.0,60.5811,60.5882,60.5598,60.5598,2915.0
2015-06-30 10:30:00,85.27,85.28,85.26,85.28,1400.0,60.5669,60.574,60.5598,60.574,1400.0
2015-06-30 10:35:00,85.26,85.28,85.26,85.26,1821.0,60.5598,60.574,60.5598,60.5598,1821.0
2015-06-30 10:40:00,85.26,85.28,85.25,85.25,3033.0,60.5598,60.574,60.5527,60.5527,3033.0
2015-06-30 10:45:00,85.18,85.19,85.18,85.18,195.0,60.503,60.5101,60.503,60.503,195.0
2015-06-30 10:50:00,85.24,85.24,85.21,85.21,1790.0,60.5456,60.5456,60.5243,60.5243,1790.0
2015-06-30 10:55:00,85.22,85.23,85.21,85.21,400.0,60.5314,60.5385,60.5243,60.5243,400.0
2015-06-30 11:00:00,85.27,85.27,85.22,85.22,1551.0,60.5669,60.5669,60.5314,60.5314,1551.0
2015-06-30 11:05:00,85.28,85.29,85.25,85.29,1784.0,60.574,60.5811,60.5527,60.5811,1784.0
2015-06-30 11:10:00,85.27,85.29,85.27,85.29,1624.0,60.5669,60.5811,60.5669,60.5811,1624.0
2015-06-30 11:15:00,85.27,85.29,85.27,85.29,398.0,60.5669,60.5811,60.5669,60.5811,398.0
2015-06-30 11:20:00,85.27,85.29,85.26,85.26,2340.0,60.5669,60.5811,60.5598,60.5598,2340.0
2015-06-30 11:25:00,85.31,85.34,85.27,85.27,1299.0,60.5953,60.6166,60.5669,60.5669,1299.0
2015-06-30 11:30:00,85.3,85.33,85.29,85.3,4837.0,60.5882,60.6095,60.5811,60.5882,4837.0
2015-06-30 11:35:00,85.3,85.3,85.29,85.3,132.0,60.5882,60.5882,60.5811,60.5882,132.0
2015-06-30 11:40:00,85.31,85.35,85.28,85.34,9454.0,60.5953,60.6237,60.574,60.6166,9454.0
2015-06-30 11:45:00,85.33,85.33,85.27,85.33,2523.0,60.6095,60.6095,60.5669,60.6095,2523.0
2015-06-30 11:50:00,85.33,85.35,85.31,85.33,1266.0,60.6095,60.6237,60.5953,60.6095,1266.0
2015-06-30 11:55:00,85.37,85.39,85.32,85.37,4331.0,60.6379,60.6521,60.6024,60.6379,4331.0
2015-06-30 12:00:00,85.37,85.37,85.37,85.37,0.0,60.6379,60.6379,60.6379,60.6379,0.0
2015-06-30 12:05:00,85.38,85.38,85.34,85.36,282400.0,60.645,60.645,60.6166,60.6308,282400.0
2015-06-30 12:10:00,85.33,85.34,85.33,85.33,575.0,60.6095,60.6166,60.6095,60.6095,575.0
2015-06-30 12:15:00,85.38,85.38,85.37,85.37,655.0,60.645,60.645,60.6379,60.6379,655.0
2015-06-30 12:20:00,85.37,85.38,85.36,85.37,968.0,60.6379,60.645,60.6308,60.6379,968.0
2015-06-30 12:25:00,85.37,85.38,85.37,85.37,316.0,60.6379,60.645,60.6379,60.6379,316.0
2015-06-30 12:30:00,85.36,85.42,85.36,85.41,6997.0,60.6308,60.6734,60.6308,60.6663,6997.0
2015-06-30 12:35:00,85.4,85.41,85.38,85.38,2222.0,60.6592,60.6663,60.645,60.645,2222.0
2015-06-30 12:40:00,85.37,85.43,85.37,85.42,771.0,60.6379,60.6805,60.6379,60.6734,771.0
2015-06-30 12:45:00,85.4,85.41,85.39,85.4,1676.0,60.6592,60.6663,60.6521,60.6592,1676.0
2015-06-30 12:50:00,85.42,85.42,85.4,85.41,1566.0,60.6734,60.6734,60.6592,60.6663,1566.0
2015-06-30 12:55:00,85.41,85.41,85.41,85.41,0.0,60.6663,60.6663,60.6663,60.6663,0.0
2015-06-30 13:00:00,85.4,85.41,85.38,85.38,3805.0,60.6592,60.6663,60.645,60.645,3805.0
2015-06-30 13:05:00,85.38,85.38,85.38,85.38,100.0,60.645,60.645,60.645,60.645,100.0
2015-06-30 13:10:00,85.38,85.4,85.38,85.4,537.0,60.645,60.6592,60.645,60.6592,537.0
2015-06-30 13:15:00,85.39,85.39,85.36,85.36,1429.0,60.6521,60.6521,60.6308,60.6308,1429.0
2015-06-30 13:20:00,85.38,85.39,85.37,85.39,300.0,60.645,60.6521,60.6379,60.6521,300.0
2015-06-30 13:25:00,85.4,85.4,85.4,85.4,200.0,60.6592,60.6592,60.6592,60.6592,200.0
2015-06-30 13:30:00,85.4,85.4,85.4,85.4,0.0,60.6592,60.6592,60.6592,60.6592,0.0
2015-06-30 13:35:00,85.37,85.41,85.36,85.4,12972.0,60.6379,60.6663,60.6308,60.6592,12972.0
2015-06-30 13:40:00,85.39,85.41,85.35,85.36,73300.0,60.6521,60.6663,60.6237,60.6308,73300.0
2015-06-30 13:45:00,85.36,85.39,85.36,85.38,6218.0,60.6308,60.6521,60.6308,60.645,6218.0
2015-06-30 13:50:00,85.39,85.4,85.35,85.4,3152.0,60.6521,60.6592,60.6237,60.6592,3152.0
2015-06-30 13:55:00,85.38,85.39,85.38,85.39,360.0,60.645,60.6521,60.645,60.6521,360.0
2015-06-30 14:00:00,85.39,85.39,85.37,85.38,485.0,60.6521,60.6521,60.6379,60.645,485.0
2015-06-30 14:05:00,85.39,85.39,85.35,85.35,66912.0,60.6521,60.6521,60.6237,60.6237,66912.0
2015-06-30 14:10:00,85.35,85.41,85.35,85.36,2194.0,60.6237,60.6663,60.6237,60.6308,2194.0
2015-06-30 14:15:00,85.36,85.37,85.35,85.36,2654.0,60.6308,60.6379,60.6237,60.6308,2654.0
2015-06-30 14:20:00,85.35,85.39,85.35,85.35,4110.0,60.6237,60.6521,60.6237,60.6237,4110.0
2015-06-30 14:25:00,85.38,85.39,85.36,85.39,3631.0,60.645,60.6521,60.6308,60.6521,3631.0
2015-06-30 14:30:00,85.4,85.43,85.39,85.42,2278.0,60.6592,60.6805,60.6521,60.6734,2278.0
2015-06-30 14:35:00,85.43,85.46,85.41,85.42,10176.0,60.6805,60.7019,60.6663,60.6734,10176.0
2015-06-30 14:40:00,85.42,85.43,85.4,85.41,14122.0,60.6734,60.6805,60.6592,60.6663,14122.0
2015-06-30 14:45:00,85.42,85.44,85.41,85.44,1709.0,60.6734,60.6877,60.6663,60.6877,1709.0
2015-06-30 14:50:00,85.42,85.43,85.4,85.41,23072.0,60.6734,60.6805,60.6592,60.6663,23072.0
2015-06-30 14:55:00,85.41,85.41,85.36,85.41,2294.0,60.6663,60.6663,60.6308,60.6663,2294.0
2015-06-30 15:00:00,85.36,85.38,85.25,85.28,109129.0,60.6308,60.645,60.5527,60.574,109129.0
2015-06-30 15:05:00,85.28,85.32,85.26,85.32,31288.0,60.574,60.6024,60.5598,60.6024,31288.0
2015-06-30 15:10:00,85.34,85.39,85.33,85.35,6138.0,60.6166,60.6521,60.6095,60.6237,6138.0
2015-06-30 15:15:00,85.35,85.37,85.32,85.33,9102.0,60.6237,60.6379,60.6024,60.6095,9102.0
2015-06-30 15:20:00,85.36,85.39,85.27,85.39,6160.0,60.6308,60.6521,60.5669,60.6521,6160.0
2015-06-30 15:25:00,85.35,85.35,85.3,85.31,20085.0,60.6237,60.6237,60.5882,60.5953,20085.0
2015-06-30 15:30:00,85.37,85.38,85.31,85.31,3553.0,60.6379,60.645,60.5953,60.5953,3553.0
2015-06-30 15:35:00,85.28,85.28,85.27,85.28,239.0,60.574,60.574,60.5669,60.574,239.0
2015-06-30 15:40:00,85.25,85.33,85.25,85.31,15855.0,60.5527,60.6095,60.5527,60.5953,15855.0
2015-06-30 15:45:00,85.3,85.32,85.26,85.27,3488.0,60.5882,60.6024,60.5598,60.5669,3488.0
2015-06-30 15:50:00,85.26,85.3,85.25,85.28,6165.0,60.5598,60.5882,60.5527,60.574,6165.0
2015-06-30 15:55:00,85.28,85.3,85.27,85.27,15961.0,60.574,60.5882,60.5669,60.5669,15961.0
2015-07-01 09:30:00,84.76,84.82,84.73,84.79,13394.0,60.3693,60.4121,60.348,60.3907,13394.0
2015-07-01 09:35:00,84.8,84.8,84.75,84.75,1163.0,60.3978,60.3978,60.3622,60.3622,1163.0
2015-07-01 09:40:00,84.77,84.78,84.75,84.76,1850.0,60.3765,60.3836,60.3622,60.3693,1850.0
2015-07-01 09:45:00,84.79,84.79,84.69,84.72,3185.0,60.3907,60.3907,60.3195,60.3409,3185.0
2015-07-01 09:50:00,84.72,84.72,84.69,84.71,1656.0,60.3409,60.3409,60.3195,60.3337,1656.0
2015-07-01 09:55:00,84.72,84.72,84.66,84.68,3859.0,60.3409,60.3409,60.2981,60.3124,3859.0
2015-07-01 10:00:00,84.64,84.69,84.64,84.69,239.0,60.2839,60.3195,60.2839,60.3195,239.0
2015-07-01 10:05:00,84.71,84.71,84.65,84.7,2835.0,60.3337,60.3337,60.291,60.3266,2835.0
2015-07-01 10:10:00,84.7,84.76,84.68,84.74,3718.0,60.3266,60.3693,60.3124,60.3551,3718.0
2015-07-01 10:15:00,84.75,84.75,84.72,84.72,300.0,60.3622,60.3622,60.3409,60.3409,300.0
2015-07-01 10:20:00,84.68,84.79,84.67,84.79,4768.0,60.3124,60.3907,60.3052,60.3907,4768.0
2015-07-01 10:25:00,84.76,84.82,84.74,84.77,5812.0,60.3693,60.4121,60.3551,60.3765,5812.0
2015-07-01 10:30:00,84.76,84.82,84.75,84.8,3923.0,60.3693,60.4121,60.3622,60.3978,3923.0
2015-07-01 10:35:00,84.84,84.84,84.77,84.8,1320.0,60.4263,60.4263,60.3765,60.3978,1320.0
2015-07-01 10:40:00,84.77,84.8,84.75,84.76,5236.0,60.3765,60.3978,60.3622,60.3693,5236.0
2015-07-01 10:45:00,84.77,84.78,84.77,84.78,816.0,60.3765,60.3836,60.3765,60.3836,816.0
2015-07-01 10:50:00,84.77,84.81,84.77,84.8,2213.0,60.3765,60.405,60.3765,60.3978,2213.0
2015-07-01 10:55:00,84.79,84.8,84.77,84.78,13868.0,60.3907,60.3978,60.3765,60.3836,13868.0
2015-07-01 11:00:00,84.77,84.8,84.77,84.8,1038.0,60.3765,60.3978,60.3765,60.3978,1038.0
2015-07-01 11:05:00,84.8,84.8,84.78,84.79,2174.0,60.3978,60.3978,60.3836,60.3907,2174.0
2015-07-01 11:10:00,84.8,84.85,84.79,84.85,3677.0,60.3978,60.4334,60.3907,60.4334,3677.0
2015-07-01 11:15:00,84.87,84.88,84.84,84.84,5343.0,60.4477,60.4548,60.4263,60.4263,5343.0
2015-07-01 11:20:00,84.82,84.85,84.82,84.84,1877.0,60.4121,60.4334,60.4121,60.4263,1877.0
2015-07-01 11:25:00,84.81,84.84,84.81,84.83,2983.0,60.405,60.4263,60.405,60.4192,2983.0
2015-07-01 11:30:00,84.82,84.82,84.77,84.77,1188.0,60.4121,60.4121,60.3765,60.3765,1188.0
2015-07-01 11:35:00,84.78,84.83,84.76,84.81,5745.0,60.3836,60.4192,60.3693,60.405,5745.0
2015-07-01 11:40:00,84.78,84.81,84.77,84.81,754.0,60.3836,60.405,60.3765,60.405,754.0
2015-07-01 11:45:00,84.82,84.87,84.78,84.84,1507.0,60.4121,60.4477,60.3836,60.4263,1507.0
2015-07-01 11:50:00,84.81,84.85,84.81,84.85,564.0,60.405,60.4334,60.405,60.4334,564.0
2015-07-01 11:55:00,84.8,84.82,84.79,84.81,1450.0,60.3978,60.4121,60.3907,60.405,1450.0
2015-07-01 12:00:00,84.81,84.85,84.81,84.82,1900.0,60.405,60.4334,60.405,60.4121,1900.0
2015-07-01 12:05:00,84.77,84.81,84.76,84.78,4095.0,60.3765,60.405,60.3693,60.3836,4095.0
2015-07-01 12:10:00,84.77,84.78,84.76,84.77,4073.0,60.3765,60.3836,60.3693,60.3765,4073.0
2015-07-01 12:15:00,84.78,84.78,84.75,84.77,2917.0,60.3836,60.3836,60.3622,60.3765,2917.0
2015-07-01 12:20:00,84.75,84.81,84.74,84.77,55401.0,60.3622,60.405,60.3551,60.3765,55401.0
2015-07-01 12:25:00,84.75,84.76,84.75,84.75,125.0,60.3622,60.3693,60.3622,60.3622,125.0
2015-07-01 12:30:00,84.76,84.76,84.75,84.76,1709.0,60.3693,60.3693,60.3622,60.3693,1709.0
2015-07-01 12:35:00,84.76,84.78,84.76,84.77,849.0,60.3693,60.3836,60.3693,60.3765,849.0
2015-07-01 12:40:00,84.76,84.77,84.76,84.76,2001.0,60.3693,60.3765,60.3693,60.3693,2001.0
2015-07-01 12:45:00,84.76,84.77,84.75,84.76,2528.0,60.3693,60.3765,60.3622,60.3693,2528.0
2015-07-01 12:50:00,84.77,84.81,84.76,84.81,3132.0,60.3765,60.405,60.3693,60.405,3132.0
2015-07-01 12:55:00,84.76,84.78,84.75,84.78,460.0,60.3693,60.3836,60.3622,60.3836,460.0
2015-07-01 13:00:00,84.73,84.74,84.73,84.73,285.0,60.348,60.3551,60.348,60.348,285.0
2015-07-01 13:05:00,84.76,84.79,84.72,84.78,2840.0,60.3693,60.3907,60.3409,60.3836,2840.0
2015-07-01 13:10:00,84.8,84.8,84.74,84.77,4461.0,60.3978,60.3978,60.3551,60.3765,4461.0
2015-07-01 13:15:00,84.74,84.74,84.73,84.73,1704.0,60.3551,60.3551,60.348,60.348,1704.0
2015-07-01 13:20:00,84.73,84.75,84.72,84.72,1155.0,60.348,60.3622,60.3409,60.3409,1155.0
2015-07-01 13:25:00,84.8,84.8,84.71,84.77,5251.0,60.3978,60.3978,60.3337,60.3765,5251.0
2015-07-01 13:30:00,84.74,84.81,84.74,84.76,1261.0,60.3551,60.405,60.3551,60.3693,1261.0
2015-07-01 13:35:00,84.77,84.81,84.76,84.81,1637.0,60.3765,60.405,60.3693,60.405,1637.0
2015-07-01 13:40:00,84.81,84.85,84.76,84.79,1661.0,60.405,60.4334,60.3693,60.3907,1661.0
2015-07-01 13:45:00,84.76,84.77,84.76,84.76,600.0,60.3693,60.3765,60.3693,60.3693,600.0
2015-07-01 13:50:00,84.74,84.77,84.74,84.77,1533.0,60.3551,60.3765,60.3551,60.3765,1533.0
2015-07-01 13:55:00,84.73,84.77,84.73,84.74,1229.0,60.348,60.3765,60.348,60.3551,1229.0
2015-07-01 14:00:00,84.77,84.77,84.77,84.77,100.0,60.3765,60.3765,60.3765,60.3765,100.0
2015-07-01 14:05:00,84.77,84.77,84.74,84.74,366.0,60.3765,60.3765,60.3551,60.3551,366.0
2015-07-01 14:10:00,84.76,84.77,84.72,84.72,2408.0,60.3693,60.3765,60.3409,60.3409,2408.0
2015-07-01 14:15:00,84.75,84.79,84.74,84.79,1336.0,60.3622,60.3907,60.3551,60.3907,1336.0
2015-07-01 14:20:00,84.76,84.77,84.75,84.77,1025.0,60.3693,60.3765,60.3622,60.3765,1025.0
2015-07-01 14:25:00,84.75,84.78,84.74,84.78,3300.0,60.3622,60.3836,60.3551,60.3836,3300.0
2015-07-01 14:30:00,84.79,84.79,84.76,84.76,11886.0,60.3907,60.3907,60.3693,60.3693,11886.0
2015-07-01 14:35:00,84.77,84.77,84.71,84.72,5147.0,60.3765,60.3765,60.3337,60.3409,5147.0
2015-07-01 14:40:00,84.77,84.77,84.75,84.77,6210.0,60.3765,60.3765,60.3622,60.3765,6210.0
2015-07-01 14:45:00,84.76,84.79,84.74,84.76,2685.0,60.3693,60.3907,60.3551,60.3693,2685.0
2015-07-01 14:50:00,84.8,84.8,84.75,84.77,1201.0,60.3978,60.3978,60.3622,60.3765,1201.0
2015-07-01 14:55:00,84.82,84.82,84.77,84.79,8135.0,60.4121,60.4121,60.3765,60.3907,8135.0
2015-07-01 15:00:00,84.8,84.82,84.77,84.79,2758.0,60.3978,60.4121,60.3765,60.3907,2758.0
2015-07-01 15:05:00,84.83,84.83,84.83,84.83,400.0,60.4192,60.4192,60.4192,60.4192,400.0
2015-07-01 15:10:00,84.79,84.81,84.79,84.81,514.0,60.3907,60.405,60.3907,60.405,514.0
2015-07-01 15:15:00,84.81,84.81,84.79,84.81,975.0,60.405,60.405,60.3907,60.405,975.0
2015-07-01 15:20:00,84.77,84.82,84.77,84.81,2278.0,60.3765,60.4121,60.3765,60.405,2278.0
2015-07-01 15:25:00,84.8,84.83,84.75,84.78,4755.0,60.3978,60.4192,60.3622,60.3836,4755.0
2015-07-01 15:30:00,84.81,84.81,84.76,84.78,2574.0,60.405,60.405,60.3693,60.3836,2574.0
2015-07-01 15:35:00,84.81,84.81,84.75,84.78,2273.0,60.405,60.405,60.3622,60.3836,2273.0
2015-07-01 15:40:00,84.78,84.8,84.78,84.79,2783.0,60.3836,60.3978,60.3836,60.3907,2783.0
2015-07-01 15:45:00,84.78,84.8,84.77,84.78,2833.0,60.3836,60.3978,60.3765,60.3836,2833.0
2015-07-01 15:50:00,84.82,84.82,84.79,84.8,1415.0,60.4121,60.4121,60.3907,60.3978,1415.0
2015-07-01 15:55:00,84.81,84.82,84.76,84.81,4754.0,60.405,60.4121,60.3693,60.405,4754.0
2015-07-02 09:30:00,85.04,85.08,85.01,85.08,10293.0,60.5688,60.5973,60.5474,60.5973,10293.0
2015-07-02 09:35:00,85.01,85.01,85.01,85.01,583.0,60.5474,60.5474,60.5474,60.5474,583.0
2015-07-02 09:40:00,85.05,85.05,84.98,84.98,200.0,60.5759,60.5759,60.526,60.526,200.0
2015-07-02 09:45:00,85.03,85.03,84.93,84.97,995.0,60.5616,60.5616,60.4904,60.5189,995.0
2015-07-02 09:50:00,85.02,85.02,84.96,84.97,1601.0,60.5545,60.5545,60.5118,60.5189,1601.0
2015-07-02 09:55:00,85.03,85.1,85.03,85.06,1281.0,60.5616,60.6115,60.5616,60.583,1281.0
2015-07-02 10:00:00,85.1,85.13,85.08,85.11,3550.0,60.6115,60.6329,60.5973,60.6186,3550.0
2015-07-02 10:05:00,85.1,85.14,85.06,85.1,1912.0,60.6115,60.64,60.583,60.6115,1912.0
2015-07-02 10:10:00,85.07,85.1,85.02,85.06,1347.0,60.5901,60.6115,60.5545,60.583,1347.0
2015-07-02 10:15:00,85.06,85.14,85.06,85.06,516.0,60.583,60.64,60.583,60.583,516.0
2015-07-02 10:20:00,85.01,85.02,85.01,85.01,133.0,60.5474,60.5545,60.5474,60.5474,133.0
2015-07-02 10:25:00,85.02,85.17,85.02,85.02,2561.0,60.5545,60.6614,60.5545,60.5545,2561.0
2015-07-02 10:30:00,85.04,85.14,85.04,85.14,314.0,60.5688,60.64,60.5688,60.64,314.0
2015-07-02 10:35:00,85.06,85.09,85.0,85.07,1465.0,60.583,60.6044,60.5403,60.5901,1465.0
2015-07-02 10:40:00,85.08,85.09,85.02,85.06,17152.0,60.5973,60.6044,60.5545,60.583,17152.0
2015-07-02 10:45:00,85.05,85.11,85.05,85.11,1076.0,60.5759,60.6186,60.5759,60.6186,1076.0
2015-07-02 10:50:00,85.11,85.11,85.11,85.11,0.0,60.6186,60.6186,60.6186,60.6186,0.0
2015-07-02 10:55:00,85.1,85.1,85.01,85.01,1939.0,60.6115,60.6115,60.5474,60.5474,1939.0
2015-07-02 11:00:00,85.11,85.11,85.03,85.05,743.0,60.6186,60.6186,60.5616,60.5759,743.0
2015-07-02 11:05:00,85.08,85.14,85.04,85.06,7702.0,60.5973,60.64,60.5688,60.583,7702.0
2015-07-02 11:10:00,85.07,85.13,85.07,85.09,991.0,60.5901,60.6329,60.5901,60.6044,991.0
2015-07-02 11:15:00,85.13,85.15,85.1,85.15,1258.0,60.6329,60.6471,60.6115,60.6471,1258.0
2015-07-02 11:20:00,85.14,85.15,85.12,85.15,7463.0,60.64,60.6471,60.6257,60.6471,7463.0
2015-07-02 11:25:00,85.13,85.15,85.12,85.12,1737.0,60.6329,60.6471,60.6257,60.6257,1737.0
2015-07-02 11:30:00,85.14,85.15,85.11,85.12,25588.0,60.64,60.6471,60.6186,60.6257,25588.0
2015-07-02 11:35:00,85.13,85.16,85.11,85.14,1776.0,60.6329,60.6542,60.6186,60.64,1776.0
2015-07-02 11:40:00,85.12,85.12,85.12,85.12,300.0,60.6257,60.6257,60.6257,60.6257,300.0
2015-07-02 11:45:00,85.13,85.15,85.1,85.13,3292.0,60.6329,60.6471,60.6115,60.6329,3292.0
2015-07-02 11:50:00,85.14,85.14,85.08,85.11,1594.0,60.64,60.64,60.5973,60.6186,1594.0
2015-07-02 11:55:00,85.15,85.15,85.13,85.13,500.0,60.6471,60.6471,60.6329,60.6329,500.0
2015-07-02 12:00:00,85.13,85.14,85.13,85.14,1535.0,60.6329,60.64,60.6329,60.64,1535.0
2015-07-02 12:05:00,85.15,85.16,85.12,85.14,28314.0,60.6471,60.6542,60.6257,60.64,28314.0
2015-07-02 12:10:00,85.13,85.16,85.13,85.13,824.0,60.6329,60.6542,60.6329,60.6329,824.0
2015-07-02 12:15:00,85.14,85.18,85.13,85.18,2140.0,60.64,60.6685,60.6329,60.6685,2140.0
2015-07-02 12:20:00,85.14,85.15,85.13,85.14,1897.0,60.64,60.6471,60.6329,60.64,1897.0
2015-07-02 12:25:00,85.16,85.16,85.15,85.15,1429.0,60.6542,60.6542,60.6471,60.6471,1429.0
2015-07-02 12:30:00,85.14,85.16,85.13,85.16,2383.0,60.64,60.6542,60.6329,60.6542,2383.0
2015-07-02 12:35:00,85.18,85.18,85.14,85.16,8632.0,60.6685,60.6685,60.64,60.6542,8632.0
2015-07-02 12:40:00,85.15,85.18,85.15,85.18,2838.0,60.6471,60.6685,60.6471,60.6685,2838.0
2015-07-02 12:45:00,85.17,85.18,85.15,85.16,329.0,60.6614,60.6685,60.6471,60.6542,329.0
2015-07-02 12:50:00,85.17,85.17,85.15,85.16,1135.0,60.6614,60.6614,60.6471,60.6542,1135.0
2015-07-02 12:55:00,85.15,85.17,85.15,85.15,18768.0,60.6471,60.6614,60.6471,60.6471,18768.0
2015-07-02 13:00:00,85.15,85.18,85.15,85.15,1534.0,60.6471,60.6685,60.6471,60.6471,1534.0
2015-07-02 13:05:00,85.09,85.13,85.08,85.12,1178.0,60.6044,60.6329,60.5973,60.6257,1178.0
2015-07-02 13:10:00,85.13,85.13,85.11,85.11,570.0,60.6329,60.6329,60.6186,60.6186,570.0
2015-07-02 13:15:00,85.1,85.15,85.1,85.12,4964.0,60.6115,60.6471,60.6115,60.6257,4964.0
2015-07-02 13:20:00,85.12,85.12,85.1,85.11,612.0,60.6257,60.6257,60.6115,60.6186,612.0
2015-07-02 13:25:00,85.11,85.11,85.06,85.07,1850.0,60.6186,60.6186,60.583,60.5901,1850.0
2015-07-02 13:30:00,85.08,85.09,85.04,85.06,1027.0,60.5973,60.6044,60.5688,60.583,1027.0
2015-07-02 13:35:00,85.05,85.09,85.05,85.09,1571.0,60.5759,60.6044,60.5759,60.6044,1571.0
2015-07-02 13:40:00,85.08,85.09,85.06,85.08,3221.0,60.5973,60.6044,60.583,60.5973,3221.0
2015-07-02 13:45:00,85.07,85.08,85.05,85.05,17153.0,60.5901,60.5973,60.5759,60.5759,17153.0
2015-07-02 13:50:00,85.07,85.1,85.07,85.1,1319.0,60.5901,60.6115,60.5901,60.6115,1319.0
2015-07-02 13:55:00,85.1,85.1,85.1,85.1,100.0,60.6115,60.6115,60.6115,60.6115,100.0
2015-07-02 14:00:00,85.07,85.08,84.99,85.08,12166.0,60.5901,60.5973,60.5332,60.5973,12166.0
2015-07-02 14:05:00,85.05,85.08,85.04,85.08,3256.0,60.5759,60.5973,60.5688,60.5973,3256.0
2015-07-02 14:10:00,85.05,85.07,85.05,85.06,1784.0,60.5759,60.5901,60.5759,60.583,1784.0
2015-07-02 14:15:00,85.05,85.07,85.05,85.05,2581.0,60.5759,60.5901,60.5759,60.5759,2581.0
2015-07-02 14:20:00,85.02,85.06,85.02,85.06,1471.0,60.5545,60.583,60.5545,60.583,1471.0
2015-07-02 14:25:00,85.03,85.06,85.0,85.0,2096.0,60.5616,60.583,60.5403,60.5403,2096.0
2015-07-02 14:30:00,85.03,85.04,84.97,84.98,3123.0,60.5616,60.5688,60.5189,60.526,3123.0
2015-07-02 14:35:00,85.01,85.02,84.93,84.94,17586.0,60.5474,60.5545,60.4904,60.4975,17586.0
2015-07-02 14:40:00,84.99,84.99,84.92,84.94,2456.0,60.5332,60.5332,60.4833,60.4975,2456.0
2015-07-02 14:45:00,84.93,85.01,84.93,84.96,6273.0,60.4904,60.5474,60.4904,60.5118,6273.0
2015-07-02 14:50:00,84.94,85.01,84.94,84.95,5266.0,60.4975,60.5474,60.4975,60.5047,5266.0
2015-07-02 14:55:00,84.94,85.01,84.91,84.93,3294.0,60.4975,60.5474,60.4762,60.4904,3294.0
2015-07-02 15:00:00,84.93,84.95,84.93,84.94,1200.0,60.4904,60.5047,60.4904,60.4975,1200.0
2015-07-02 15:05:00,84.94,84.94,84.94,84.94,800.0,60.4975,60.4975,60.4975,60.4975,800.0
2015-07-02 15:10:00,84.94,85.01,84.94,84.97,3437.0,60.4975,60.5474,60.4975,60.5189,3437.0
2015-07-02 15:15:00,84.98,85.07,84.97,84.98,7713.0,60.526,60.5901,60.5189,60.526,7713.0
2015-07-02 15:20:00,85.05,85.07,85.02,85.07,1731.0,60.5759,60.5901,60.5545,60.5901,1731.0
2015-07-02 15:25:00,85.03,85.05,85.02,85.03,1615.0,60.5616,60.5759,60.5545,60.5616,1615.0
2015-07-02 15:30:00,85.03,85.06,85.02,85.06,4484.0,60.5616,60.583,60.5545,60.583,4484.0
2015-07-02 15:35:00,85.02,85.03,84.99,85.02,1105.0,60.5545,60.5616,60.5332,60.5545,1105.0
2015-07-02 15:40:00,85.02,85.04,85.0,85.0,989.0,60.5545,60.5688,60.5403,60.5403,989.0
2015-07-02 15:45:00,85.01,85.04,84.99,85.01,1447.0,60.5474,60.5688,60.5332,60.5474,1447.0
2015-07-02 15:50:00,85.0,85.03,85.0,85.0,3946.0,60.5403,60.5616,60.5403,60.5403,3946.0
2015-07-02 15:55:00,85.04,85.07,84.99,84.99,3783.0,60.5688,60.5901,60.5332,60.5332,3783.0
2015-07-06 09:30:00,85.33,85.33,85.25,85.27,7810.0,60.7753,60.7753,60.7183,60.7326,7810.0
2015-07-06 09:35:00,85.3,85.3,85.3,85.3,100.0,60.754,60.754,60.754,60.754,100.0
2015-07-06 09:40:00,85.29,85.29,85.28,85.29,165.0,60.7468,60.7468,60.7397,60.7468,165.0
2015-07-06 09:45:00,85.29,85.3,85.27,85.27,2092.0,60.7468,60.754,60.7326,60.7326,2092.0
2015-07-06 09:50:00,85.29,85.29,85.23,85.23,8103.0,60.7468,60.7468,60.7041,60.7041,8103.0
2015-07-06 09:55:00,85.22,85.24,85.21,85.22,2782.0,60.697,60.7112,60.6899,60.697,2782.0
2015-07-06 10:00:00,85.22,85.24,85.21,85.24,764.0,60.697,60.7112,60.6899,60.7112,764.0
2015-07-06 10:05:00,85.24,85.24,85.19,85.23,867.0,60.7112,60.7112,60.6756,60.7041,867.0
2015-07-06 10:10:00,85.23,85.23,85.17,85.17,340.0,60.7041,60.7041,60.6614,60.6614,340.0
2015-07-06 10:15:00,85.2,85.23,85.15,85.16,951.0,60.6827,60.7041,60.6471,60.6542,951.0
2015-07-06 10:20:00,85.09,85.1,85.09,85.09,100.0,60.6044,60.6115,60.6044,60.6044,100.0
2015-07-06 10:25:00,85.16,85.16,85.13,85.15,3954.0,60.6542,60.6542,60.6329,60.6471,3954.0
2015-07-06 10:30:00,85.15,85.16,85.12,85.13,6862.0,60.6471,60.6542,60.6257,60.6329,6862.0
2015-07-06 10:35:00,85.14,85.14,85.11,85.12,1996.0,60.64,60.64,60.6186,60.6257,1996.0
2015-07-06 10:40:00,85.11,85.12,85.1,85.11,1550.0,60.6186,60.6257,60.6115,60.6186,1550.0
2015-07-06 10:45:00,85.07,85.14,85.07,85.14,345.0,60.5901,60.64,60.5901,60.64,345.0
2015-07-06 10:50:00,85.11,85.12,85.11,85.11,1322.0,60.6186,60.6257,60.6186,60.6186,1322.0
2015-07-06 10:55:00,85.09,85.13,85.09,85.13,1144.0,60.6044,60.6329,60.6044,60.6329,1144.0
2015-07-06 11:00:00,85.13,85.13,85.12,85.13,1000.0,60.6329,60.6329,60.6257,60.6329,1000.0
2015-07-06 11:05:00,85.12,85.12,85.09,85.12,1241.0,60.6257,60.6257,60.6044,60.6257,1241.0
2015-07-06 11:10:00,85.09,85.12,85.09,85.11,2127.0,60.6044,60.6257,60.6044,60.6186,2127.0
2015-07-06 11:15:00,85.11,85.12,85.09,85.11,2182.0,60.6186,60.6257,60.6044,60.6186,2182.0
2015-07-06 11:20:00,85.12,85.12,85.11,85.12,415.0,60.6257,60.6257,60.6186,60.6257,415.0
2015-07-06 11:25:00,85.14,85.14,85.13,85.14,3163.0,60.64,60.64,60.6329,60.64,3163.0
2015-07-06 11:30:00,85.13,85.13,85.12,85.13,1179.0,60.6329,60.6329,60.6257,60.6329,1179.0
2015-07-06 11:35:00,85.12,85.14,85.11,85.14,1154.0,60.6257,60.64,60.6186,60.64,1154.0
2015-07-06 11:40:00,85.12,85.12,85.11,85.11,626.0,60.6257,60.6257,60.6186,60.6186,626.0
2015-07-06 11:45:00,85.14,85.14,85.13,85.14,159.0,60.64,60.64,60.6329,60.64,159.0
2015-07-06 11:50:00,85.14,85.15,85.14,85.15,1485.0,60.64,60.6471,60.64,60.6471,1485.0
2015-07-06 11:55:00,85.19,85.19,85.17,85.18,3065.0,60.6756,60.6756,60.6614,60.6685,3065.0
2015-07-06 12:00:00,85.21,85.21,85.19,85.19,1052.0,60.6899,60.6899,60.6756,60.6756,1052.0
2015-07-06 12:05:00,85.19,85.19,85.19,85.19,0.0,60.6756,60.6756,60.6756,60.6756,0.0
2015-07-06 12:10:00,85.22,85.23,85.22,85.22,175.0,60.697,60.7041,60.697,60.697,175.0
2015-07-06 12:15:00,85.23,85.23,85.19,85.23,935.0,60.7041,60.7041,60.6756,60.7041,935.0
2015-07-06 12:20:00,85.22,85.23,85.2,85.2,5477.0,60.697,60.7041,60.6827,60.6827,5477.0
2015-07-06 12:25:00,85.22,85.22,85.21,85.22,250.0,60.697,60.697,60.6899,60.697,250.0
2015-07-06 12:30:00,85.22,85.22,85.2,85.2,1085.0,60.697,60.697,60.6827,60.6827,1085.0
2015-07-06 12:35:00,85.18,85.24,85.18,85.24,518.0,60.6685,60.7112,60.6685,60.7112,518.0
2015-07-06 12:40:00,85.2,85.21,85.2,85.2,176.0,60.6827,60.6899,60.6827,60.6827,176.0
2015-07-06 12:45:00,85.25,85.25,85.24,85.24,434.0,60.7183,60.7183,60.7112,60.7112,434.0
2015-07-06 12:50:00,85.21,85.24,85.2,85.24,1190.0,60.6899,60.7112,60.6827,60.7112,1190.0
2015-07-06 12:55:00,85.21,85.21,85.2,85.21,925.0,60.6899,60.6899,60.6827,60.6899,925.0
2015-07-06 13:00:00,85.21,85.21,85.21,85.21,0.0,60.6899,60.6899,60.6899,60.6899,0.0
2015-07-06 13:05:00,85.23,85.23,85.22,85.23,219.0,60.7041,60.7041,60.697,60.7041,219.0
2015-07-06 13:10:00,85.25,85.26,85.23,85.23,667.0,60.7183,60.7255,60.7041,60.7041,667.0
2015-07-06 13:15:00,85.25,85.25,85.23,85.23,271.0,60.7183,60.7183,60.7041,60.7041,271.0
2015-07-06 13:20:00,85.24,85.28,85.23,85.24,77960.0,60.7112,60.7397,60.7041,60.7112,77960.0
2015-07-06 13:25:00,85.24,85.24,85.2,85.21,32690.0,60.7112,60.7112,60.6827,60.6899,32690.0
2015-07-06 13:30:00,85.2,85.21,85.18,85.18,26690.0,60.6827,60.6899,60.6685,60.6685,26690.0
2015-07-06 13:35:00,85.18,85.18,85.18,85.18,24300.0,60.6685,60.6685,60.6685,60.6685,24300.0
2015-07-06 13:40:00,85.18,85.19,85.15,85.15,25123.0,60.6685,60.6756,60.6471,60.6471,25123.0
2015-07-06 13:45:00,85.15,85.18,85.12,85.12,52932.0,60.6471,60.6685,60.6257,60.6257,52932.0
2015-07-06 13:50:00,85.17,85.2,85.14,85.15,86479.0,60.6614,60.6827,60.64,60.6471,86479.0
2015-07-06 13:55:00,85.17,85.17,85.15,85.16,49638.0,60.6614,60.6614,60.6471,60.6542,49638.0
2015-07-06 14:00:00,85.15,85.19,85.14,85.17,36443.0,60.6471,60.6756,60.64,60.6614,36443.0
2015-07-06 14:05:00,85.3,85.3,85.15,85.2,12316.0,60.754,60.754,60.6471,60.6827,12316.0
2015-07-06 14:10:00,85.18,85.26,85.15,85.26,678.0,60.6685,60.7255,60.6471,60.7255,678.0
2015-07-06 14:15:00,85.27,85.27,85.25,85.26,4417.0,60.7326,60.7326,60.7183,60.7255,4417.0
2015-07-06 14:20:00,85.27,85.27,85.17,85.26,2332.0,60.7326,60.7326,60.6614,60.7255,2332.0
2015-07-06 14:25:00,85.16,85.3,85.16,85.3,1502.0,60.6542,60.754,60.6542,60.754,1502.0
2015-07-06 14:30:00,85.18,85.29,85.18,85.26,3408.0,60.6685,60.7468,60.6685,60.7255,3408.0
2015-07-06 14:35:00,85.2,85.3,85.18,85.29,5103.0,60.6827,60.754,60.6685,60.7468,5103.0
2015-07-06 14:40:00,85.22,85.3,85.22,85.23,1484.0,60.697,60.754,60.697,60.7041,1484.0
2015-07-06 14:45:00,85.26,85.26,85.25,85.26,165.0,60.7255,60.7255,60.7183,60.7255,165.0
2015-07-06 14:50:00,85.3,85.3,85.22,85.29,1756.0,60.754,60.754,60.697,60.7468,1756.0
2015-07-06 14:55:00,85.27,85.29,85.22,85.29,1352.0,60.7326,60.7468,60.697,60.7468,1352.0
2015-07-06 15:00:00,85.22,85.22,85.22,85.22,242.0,60.697,60.697,60.697,60.697,242.0
2015-07-06 15:05:00,85.26,85.3,85.25,85.28,2075.0,60.7255,60.754,60.7183,60.7397,2075.0
2015-07-06 15:10:00,85.29,85.3,85.26,85.26,747.0,60.7468,60.754,60.7255,60.7255,747.0
2015-07-06 15:15:00,85.28,85.3,85.26,85.3,1077.0,60.7397,60.754,60.7255,60.754,1077.0
2015-07-06 15:20:00,85.26,85.29,85.26,85.26,1540.0,60.7255,60.7468,60.7255,60.7255,1540.0
2015-07-06 15:25:00,85.29,85.29,85.28,85.29,879.0,60.7468,60.7468,60.7397,60.7468,879.0
2015-07-06 15:30:00,85.26,85.26,85.23,85.23,684.0,60.7255,60.7255,60.7041,60.7041,684.0
2015-07-06 15:35:00,85.26,85.26,85.23,85.24,507.0,60.7255,60.7255,60.7041,60.7112,507.0
2015-07-06 15:40:00,85.23,85.26,85.2,85.2,2668.0,60.7041,60.7255,60.6827,60.6827,2668.0
2015-07-06 15:45:00,85.22,85.26,85.2,85.21,1259.0,60.697,60.7255,60.6827,60.6899,1259.0
2015-07-06 15:50:00,85.23,85.25,85.22,85.25,200.0,60.7041,60.7183,60.697,60.7183,200.0
2015-07-06 15:55:00,85.25,85.25,85.12,85.12,1951.0,60.7183,60.7183,60.6257,60.6257,1951.0
2015-07-07 09:30:00,85.72,85.75,85.56,85.69,7513.0,61.0531,61.0745,60.9391,61.0317,7513.0
2015-07-07 09:35:00,85.74,85.74,85.58,85.58,3706.0,61.0673,61.0673,60.9534,60.9534,3706.0
2015-07-07 09:40:00,85.7,85.73,85.59,85.64,5577.0,61.0388,61.0602,60.9605,60.9961,5577.0
2015-07-07 09:45:00,85.66,85.73,85.66,85.66,1300.0,61.0104,61.0602,61.0104,61.0104,1300.0
2015-07-07 09:50:00,85.66,85.73,85.6,85.62,3125.0,61.0104,61.0602,60.9676,60.9819,3125.0
2015-07-07 09:55:00,85.72,85.72,85.59,85.6,7177.0,61.0531,61.0531,60.9605,60.9676,7177.0
2015-07-07 10:00:00,85.64,85.75,85.6,85.68,18529.0,60.9961,61.0745,60.9676,61.0246,18529.0
2015-07-07 10:05:00,85.68,85.75,85.67,85.69,13264.0,61.0246,61.0745,61.0175,61.0317,13264.0
2015-07-07 10:10:00,85.7,85.71,85.67,85.67,11448.0,61.0388,61.046,61.0175,61.0175,11448.0
2015-07-07 10:15:00,85.69,85.75,85.67,85.73,106594.0,61.0317,61.0745,61.0175,61.0602,106594.0
2015-07-07 10:20:00,85.73,85.81,85.72,85.76,10822.0,61.0602,61.1172,61.0531,61.0816,10822.0
2015-07-07 10:25:00,85.76,85.79,85.72,85.79,2755.0,61.0816,61.1029,61.0531,61.1029,2755.0
2015-07-07 10:30:00,85.79,85.8,85.75,85.79,2150.0,61.1029,61.1101,61.0745,61.1029,2150.0
2015-07-07 10:35:00,85.79,85.79,85.71,85.78,1912.0,61.1029,61.1029,61.046,61.0958,1912.0
2015-07-07 10:40:00,85.78,85.8,85.71,85.71,1991.0,61.0958,61.1101,61.046,61.046,1991.0
2015-07-07 10:45:00,85.76,85.78,85.73,85.78,17533.0,61.0816,61.0958,61.0602,61.0958,17533.0
2015-07-07 10:50:00,85.77,85.79,85.76,85.76,9092.0,61.0887,61.1029,61.0816,61.0816,9092.0
2015-07-07 10:55:00,85.75,85.77,85.67,85.76,18376.0,61.0745,61.0887,61.0175,61.0816,18376.0
2015-07-07 11:00:00,85.76,85.78,85.69,85.77,9766.0,61.0816,61.0958,61.0317,61.0887,9766.0
2015-07-07 11:05:00,85.76,85.83,85.76,85.77,9884.0,61.0816,61.1314,61.0816,61.0887,9884.0
2015-07-07 11:10:00,85.8,85.82,85.77,85.81,6651.0,61.1101,61.1243,61.0887,61.1172,6651.0
2015-07-07 11:15:00,85.81,85.82,85.7,85.76,14597.0,61.1172,61.1243,61.0388,61.0816,14597.0
2015-07-07 11:20:00,85.74,85.79,85.74,85.74,3200.0,61.0673,61.1029,61.0673,61.0673,3200.0
2015-07-07 11:25:00,85.76,85.78,85.74,85.75,5904.0,61.0816,61.0958,61.0673,61.0745,5904.0
2015-07-07 11:30:00,85.77,85.77,85.72,85.72,14560.0,61.0887,61.0887,61.0531,61.0531,14560.0
2015-07-07 11:35:00,85.74,85.75,85.71,85.73,9759.0,61.0673,61.0745,61.046,61.0602,9759.0
2015-07-07 11:40:00,85.76,85.76,85.73,85.73,2500.0,61.0816,61.0816,61.0602,61.0602,2500.0
2015-07-07 11:45:00,85.72,85.74,85.66,85.71,12112.0,61.0531,61.0673,61.0104,61.046,12112.0
2015-07-07 11:50:00,85.67,85.75,85.67,85.75,1651.0,61.0175,61.0745,61.0175,61.0745,1651.0
2015-07-07 11:55:00,85.75,85.75,85.66,85.72,2889.0,61.0745,61.0745,61.0104,61.0531,2889.0
2015-07-07 12:00:00,85.71,85.73,85.71,85.72,3691.0,61.046,61.0602,61.046,61.0531,3691.0
2015-07-07 12:05:00,85.72,85.72,85.69,85.71,4504.0,61.0531,61.0531,61.0317,61.046,4504.0
2015-07-07 12:10:00,85.7,85.82,85.7,85.75,12124.0,61.0388,61.1243,61.0388,61.0745,12124.0
2015-07-07 12:15:00,85.74,85.76,85.74,85.75,10865.0,61.0673,61.0816,61.0673,61.0745,10865.0
2015-07-07 12:20:00,85.76,85.76,85.73,85.75,8300.0,61.0816,61.0816,61.0602,61.0745,8300.0
2015-07-07 12:25:00,85.75,85.75,85.72,85.73,4438.0,61.0745,61.0745,61.0531,61.0602,4438.0
2015-07-07 12:30:00,85.73,85.74,85.7,85.71,11400.0,61.0602,61.0673,61.0388,61.046,11400.0
2015-07-07 12:35:00,85.71,85.74,85.63,85.64,9332.0,61.046,61.0673,60.989,60.9961,9332.0
2015-07-07 12:40:00,85.7,85.71,85.65,85.7,3700.0,61.0388,61.046,61.0032,61.0388,3700.0
2015-07-07 12:45:00,85.69,85.71,85.65,85.69,8568.0,61.0317,61.046,61.0032,61.0317,8568.0
2015-07-07 12:50:00,85.69,85.71,85.67,85.71,3774.0,61.0317,61.046,61.0175,61.046,3774.0
2015-07-07 12:55:00,85.71,85.71,85.67,85.69,6914.0,61.046,61.046,61.0175,61.0317,6914.0
2015-07-07 13:00:00,85.7,85.7,85.67,85.69,8096.0,61.0388,61.0388,61.0175,61.0317,8096.0
2015-07-07 13:05:00,85.66,85.7,85.66,85.67,8987.0,61.0104,61.0388,61.0104,61.0175,8987.0
2015-07-07 13:10:00,85.67,85.67,85.61,85.62,5030.0,61.0175,61.0175,60.9747,60.9819,5030.0
2015-07-07 13:15:00,85.62,85.66,85.62,85.66,5636.0,60.9819,61.0104,60.9819,61.0104,5636.0
2015-07-07 13:20:00,85.66,85.68,85.63,85.67,8017.0,61.0104,61.0246,60.989,61.0175,8017.0
2015-07-07 13:25:00,85.68,85.68,85.63,85.65,15371.0,61.0246,61.0246,60.989,61.0032,15371.0
2015-07-07 13:30:00,85.65,85.67,85.57,85.63,3300.0,61.0032,61.0175,60.9463,60.989,3300.0
2015-07-07 13:35:00,85.63,85.63,85.6,85.62,2670.0,60.989,60.989,60.9676,60.9819,2670.0
2015-07-07 13:40:00,85.64,85.64,85.54,85.63,3930.0,60.9961,60.9961,60.9249,60.989,3930.0
2015-07-07 13:45:00,85.63,85.73,85.62,85.63,8761.0,60.989,61.0602,60.9819,60.989,8761.0
2015-07-07 13:50:00,85.72,85.72,85.63,85.64,11767.0,61.0531,61.0531,60.989,60.9961,11767.0
2015-07-07 13:55:00,85.64,85.65,85.62,85.63,13457.0,60.9961,61.0032,60.9819,60.989,13457.0
2015-07-07 14:00:00,85.65,85.67,85.61,85.67,6790.0,61.0032,61.0175,60.9747,61.0175,6790.0
2015-07-07 14:05:00,85.67,85.72,85.63,85.72,6517.0,61.0175,61.0531,60.989,61.0531,6517.0
2015-07-07 14:10:00,85.7,85.72,85.64,85.68,4578.0,61.0388,61.0531,60.9961,61.0246,4578.0
2015-07-07 14:15:00,85.69,85.74,85.67,85.72,29707.0,61.0317,61.0673,61.0175,61.0531,29707.0
2015-07-07 14:20:00,85.72,85.75,85.7,85.71,10357.0,61.0531,61.0745,61.0388,61.046,10357.0
2015-07-07 14:25:00,85.71,85.74,85.71,85.72,5668.0,61.046,61.0673,61.046,61.0531,5668.0
2015-07-07 14:30:00,85.75,85.75,85.68,85.71,17310.0,61.0745,61.0745,61.0246,61.046,17310.0
2015-07-07 14:35:00,85.68,85.73,85.67,85.71,10363.0,61.0246,61.0602,61.0175,61.046,10363.0
2015-07-07 14:40:00,85.7,85.73,85.66,85.73,14664.0,61.0388,61.0602,61.0104,61.0602,14664.0
2015-07-07 14:45:00,85.69,85.73,85.68,85.73,3761.0,61.0317,61.0602,61.0246,61.0602,3761.0
2015-07-07 14:50:00,85.71,85.73,85.69,85.72,9407.0,61.046,61.0602,61.0317,61.0531,9407.0
2015-07-07 14:55:00,85.72,85.72,85.67,85.68,12100.0,61.0531,61.0531,61.0175,61.0246,12100.0
2015-07-07 15:00:00,85.67,85.68,85.59,85.6,10143.0,61.0175,61.0246,60.9605,60.9676,10143.0
2015-07-07 15:05:00,85.64,85.64,85.55,85.64,1712.0,60.9961,60.9961,60.932,60.9961,1712.0
2015-07-07 15:10:00,85.64,85.65,85.53,85.6,13133.0,60.9961,61.0032,60.9178,60.9676,13133.0
2015-07-07 15:15:00,85.6,85.62,85.53,85.61,7103.0,60.9676,60.9819,60.9178,60.9747,7103.0
2015-07-07 15:20:00,85.61,85.62,85.56,85.56,15178.0,60.9747,60.9819,60.9391,60.9391,15178.0
2015-07-07 15:25:00,85.58,85.58,85.54,85.56,15547.0,60.9534,60.9534,60.9249,60.9391,15547.0
2015-07-07 15:30:00,85.55,85.56,85.5,85.55,3996.0,60.932,60.9391,60.8964,60.932,3996.0
2015-07-07 15:35:00,85.55,85.59,85.54,85.58,14549.0,60.932,60.9605,60.9249,60.9534,14549.0
2015-07-07 15:40:00,85.58,85.6,85.57,85.6,11123.0,60.9534,60.9676,60.9463,60.9676,11123.0
2015-07-07 15:45:00,85.6,85.6,85.48,85.6,2836.0,60.9676,60.9676,60.8822,60.9676,2836.0
2015-07-07 15:50:00,85.58,85.6,85.55,85.59,1299.0,60.9534,60.9676,60.932,60.9605,1299.0
2015-07-07 15:55:00,85.59,85.61,85.49,85.49,11270.0,60.9605,60.9747,60.8893,60.8893,11270.0
2015-07-08 09:30:00,85.7,85.77,85.64,85.66,18255.0,61.0388,61.0887,60.9961,61.0104,18255.0
2015-07-08 09:35:00,85.66,85.67,85.64,85.65,6308.0,61.0104,61.0175,60.9961,61.0032,6308.0
2015-07-08 09:40:00,85.65,85.65,85.51,85.52,10179.0,61.0032,61.0032,60.9035,60.9106,10179.0
2015-07-08 09:45:00,85.58,85.63,85.55,85.63,16533.0,60.9534,60.989,60.932,60.989,16533.0
2015-07-08 09:50:00,85.6,85.61,85.56,85.56,474.0,60.9676,60.9747,60.9391,60.9391,474.0
2015-07-08 09:55:00,85.58,85.66,85.58,85.65,1261.0,60.9534,61.0104,60.9534,61.0032,1261.0
2015-07-08 10:00:00,85.66,85.67,85.58,85.63,2928.0,61.0104,61.0175,60.9534,60.989,2928.0
2015-07-08 10:05:00,85.66,85.66,85.6,85.6,525.0,61.0104,61.0104,60.9676,60.9676,525.0
2015-07-08 10:10:00,85.67,85.69,85.61,85.61,1600.0,61.0175,61.0317,60.9747,60.9747,1600.0
2015-07-08 10:15:00,85.64,85.72,85.63,85.71,1323.0,60.9961,61.0531,60.989,61.046,1323.0
2015-07-08 10:20:00,85.69,85.69,85.64,85.64,800.0,61.0317,61.0317,60.9961,60.9961,800.0
2015-07-08 10:25:00,85.68,85.68,85.64,85.65,4137.0,61.0246,61.0246,60.9961,61.0032,4137.0
2015-07-08 10:30:00,85.65,85.7,85.63,85.63,2966.0,61.0032,61.0388,60.989,60.989,2966.0
2015-07-08 10:35:00,85.68,85.68,85.62,85.65,1230.0,61.0246,61.0246,60.9819,61.0032,1230.0
2015-07-08 10:40:00,85.65,85.66,85.65,85.66,555.0,61.0032,61.0104,61.0032,61.0104,555.0
2015-07-08 10:45:00,85.63,85.66,85.63,85.66,1388.0,60.989,61.0104,60.989,61.0104,1388.0
2015-07-08 10:50:00,85.61,85.66,85.59,85.59,4078.0,60.9747,61.0104,60.9605,60.9605,4078.0
2015-07-08 10:55:00,85.65,85.65,85.6,85.62,881.0,61.0032,61.0032,60.9676,60.9819,881.0
2015-07-08 11:00:00,85.61,85.64,85.61,85.64,431.0,60.9747,60.9961,60.9747,60.9961,431.0
2015-07-08 11:05:00,85.57,85.6,85.56,85.56,736.0,60.9463,60.9676,60.9391,60.9391,736.0
2015-07-08 11:10:00,85.6,85.63,85.6,85.62,1008.0,60.9676,60.989,60.9676,60.9819,1008.0
2015-07-08 11:15:00,85.61,85.66,85.61,85.66,327.0,60.9747,61.0104,60.9747,61.0104,327.0
2015-07-08 11:20:00,85.66,85.66,85.66,85.66,0.0,61.0104,61.0104,61.0104,61.0104,0.0
2015-07-08 11:25:00,85.57,85.63,85.57,85.62,719.0,60.9463,60.989,60.9463,60.9819,719.0
2015-07-08 11:30:00,85.59,85.64,85.59,85.61,4351.0,60.9605,60.9961,60.9605,60.9747,4351.0
2015-07-08 11:35:00,85.61,85.61,85.49,85.49,23706.0,60.9747,60.9747,60.8893,60.8893,23706.0
2015-07-08 11:40:00,85.57,85.61,85.5,85.6,25182.0,60.9463,60.9747,60.8964,60.9676,25182.0
2015-07-08 11:45:00,85.57,85.57,85.57,85.57,150.0,60.9463,60.9463,60.9463,60.9463,150.0
2015-07-08 11:50:00,85.6,85.6,85.57,85.58,3449.0,60.9676,60.9676,60.9463,60.9534,3449.0
2015-07-08 11:55:00,85.56,85.65,85.55,85.6,6408.0,60.9391,61.0032,60.932,60.9676,6408.0
2015-07-08 12:00:00,85.59,85.65,85.57,85.65,4470.0,60.9605,61.0032,60.9463,61.0032,4470.0
2015-07-08 12:05:00,85.65,85.65,85.65,85.65,0.0,61.0032,61.0032,61.0032,61.0032,0.0
2015-07-08 12:10:00,85.62,85.64,85.58,85.63,2130.0,60.9819,60.9961,60.9534,60.989,2130.0
2015-07-08 12:15:00,85.62,85.62,85.61,85.62,250.0,60.9819,60.9819,60.9747,60.9819,250.0
2015-07-08 12:20:00,85.61,85.61,85.6,85.61,292.0,60.9747,60.9747,60.9676,60.9747,292.0
2015-07-08 12:25:00,85.63,85.63,85.63,85.63,100.0,60.989,60.989,60.989,60.989,100.0
2015-07-08 12:30:00,85.59,85.59,85.53,85.58,4510.0,60.9605,60.9605,60.9178,60.9534,4510.0
2015-07-08 12:35:00,85.58,85.58,85.58,85.58,112.0,60.9534,60.9534,60.9534,60.9534,112.0
2015-07-08 12:40:00,85.56,85.56,85.56,85.56,300.0,60.9391,60.9391,60.9391,60.9391,300.0
2015-07-08 12:45:00,85.58,85.58,85.53,85.53,249.0,60.9534,60.9534,60.9178,60.9178,249.0
2015-07-08 12:50:00,85.53,85.53,85.53,85.53,0.0,60.9178,60.9178,60.9178,60.9178,0.0
2015-07-08 12:55:00,85.53,85.54,85.53,85.53,290.0,60.9178,60.9249,60.9178,60.9178,290.0
2015-07-08 13:00:00,85.59,85.59,85.56,85.56,346.0,60.9605,60.9605,60.9391,60.9391,346.0
2015-07-08 13:05:00,85.59,85.62,85.58,85.62,676.0,60.9605,60.9819,60.9534,60.9819,676.0
2015-07-08 13:10:00,85.59,85.59,85.56,85.56,425.0,60.9605,60.9605,60.9391,60.9391,425.0
2015-07-08 13:15:00,85.54,85.58,85.54,85.55,2311.0,60.9249,60.9534,60.9249,60.932,2311.0
2015-07-08 13:20:00,85.56,85.6,85.53,85.6,2982.0,60.9391,60.9676,60.9178,60.9676,2982.0
2015-07-08 13:25:00,85.58,85.59,85.58,85.58,1867.0,60.9534,60.9605,60.9534,60.9534,1867.0
2015-07-08 13:30:00,85.61,85.61,85.57,85.57,857.0,60.9747,60.9747,60.9463,60.9463,857.0
2015-07-08 13:35:00,85.56,85.58,85.55,85.56,701.0,60.9391,60.9534,60.932,60.9391,701.0
2015-07-08 13:40:00,85.53,85.59,85.53,85.56,1141.0,60.9178,60.9605,60.9178,60.9391,1141.0
2015-07-08 13:45:00,85.56,85.6,85.53,85.53,2088.0,60.9391,60.9676,60.9178,60.9178,2088.0
2015-07-08 13:50:00,85.55,85.55,85.51,85.52,1835.0,60.932,60.932,60.9035,60.9106,1835.0
2015-07-08 13:55:00,85.51,85.58,85.51,85.58,1755.0,60.9035,60.9534,60.9035,60.9534,1755.0
2015-07-08 14:00:00,85.57,85.57,85.55,85.56,482.0,60.9463,60.9463,60.932,60.9391,482.0
2015-07-08 14:05:00,85.57,85.62,85.57,85.6,6533.0,60.9463,60.9819,60.9463,60.9676,6533.0
2015-07-08 14:10:00,85.59,85.6,85.58,85.59,2900.0,60.9605,60.9676,60.9534,60.9605,2900.0
2015-07-08 14:15:00,85.59,85.65,85.59,85.65,11214.0,60.9605,61.0032,60.9605,61.0032,11214.0
2015-07-08 14:20:00,85.66,85.66,85.63,85.63,1022.0,61.0104,61.0104,60.989,60.989,1022.0
2015-07-08 14:25:00,85.67,85.74,85.62,85.62,2306.0,61.0175,61.0673,60.9819,60.9819,2306.0
2015-07-08 14:30:00,85.63,85.63,85.6,85.62,1640.0,60.989,60.989,60.9676,60.9819,1640.0
2015-07-08 14:35:00,85.63,85.76,85.62,85.71,9876.0,60.989,61.0816,60.9819,61.046,9876.0
2015-07-08 14:40:00,85.71,85.71,85.71,85.71,0.0,61.046,61.046,61.046,61.046,0.0
2015-07-08 14:45:00,85.73,85.74,85.64,85.64,1331.0,61.0602,61.0673,60.9961,60.9961,1331.0
2015-07-08 14:50:00,85.63,85.64,85.59,85.59,683.0,60.989,60.9961,60.9605,60.9605,683.0
2015-07-08 14:55:00,85.66,85.68,85.61,85.65,1096.0,61.0104,61.0246,60.9747,61.0032,1096.0
2015-07-08 15:00:00,85.65,85.7,85.61,85.7,1022.0,61.0032,61.0388,60.9747,61.0388,1022.0
2015-07-08 15:05:00,85.66,85.69,85.61,85.69,3159.0,61.0104,61.0317,60.9747,61.0317,3159.0
2015-07-08 15:10:00,85.65,85.68,85.62,85.67,1201.0,61.0032,61.0246,60.9819,61.0175,1201.0
2015-07-08 15:15:00,85.67,85.68,85.65,85.66,888.0,61.0175,61.0246,61.0032,61.0104,888.0
2015-07-08 15:20:00,85.63,85.7,85.63,85.67,6170.0,60.989,61.0388,60.989,61.0175,6170.0
2015-07-08 15:25:00,85.7,85.7,85.63,85.63,1039.0,61.0388,61.0388,60.989,60.989,1039.0
2015-07-08 15:30:00,85.6,85.64,85.6,85.6,904.0,60.9676,60.9961,60.9676,60.9676,904.0
2015-07-08 15:35:00,85.64,85.64,85.6,85.62,699.0,60.9961,60.9961,60.9676,60.9819,699.0
2015-07-08 15:40:00,85.6,85.65,85.6,85.65,270.0,60.9676,61.0032,60.9676,61.0032,270.0
2015-07-08 15:45:00,85.6,85.64,85.58,85.64,1297.0,60.9676,60.9961,60.9534,60.9961,1297.0
2015-07-08 15:50:00,85.61,85.66,85.59,85.6,6267.0,60.9747,61.0104,60.9605,60.9676,6267.0
2015-07-08 15:55:00,85.64,85.66,85.58,85.65,9623.0,60.9961,61.0104,60.9534,61.0032,9623.0
2015-07-09 09:30:00,85.44,85.44,85.32,85.35,11506.0,60.8537,60.8537,60.7682,60.7896,11506.0
2015-07-09 09:35:00,85.4,85.46,85.4,85.46,3860.0,60.8252,60.8679,60.8252,60.8679,3860.0
2015-07-09 09:40:00,85.43,85.43,85.33,85.33,2040.0,60.8465,60.8465,60.7753,60.7753,2040.0
2015-07-09 09:45:00,85.36,85.39,85.29,85.39,2306.0,60.7967,60.8181,60.7468,60.8181,2306.0
2015-07-09 09:50:00,85.34,85.39,85.34,85.38,2190.0,60.7824,60.8181,60.7824,60.8109,2190.0
2015-07-09 09:55:00,85.34,85.42,85.34,85.35,1737.0,60.7824,60.8394,60.7824,60.7896,1737.0
2015-07-09 10:00:00,85.35,85.41,85.35,85.35,8119.0,60.7896,60.8323,60.7896,60.7896,8119.0
2015-07-09 10:05:00,85.35,85.4,85.35,85.35,6736.0,60.7896,60.8252,60.7896,60.7896,6736.0
2015-07-09 10:10:00,85.35,85.48,85.34,85.48,5505.0,60.7896,60.8822,60.7824,60.8822,5505.0
2015-07-09 10:15:00,85.4,85.41,85.35,85.35,2791.0,60.8252,60.8323,60.7896,60.7896,2791.0
2015-07-09 10:20:00,85.39,85.4,85.35,85.4,828.0,60.8181,60.8252,60.7896,60.8252,828.0
2015-07-09 10:25:00,85.37,85.38,85.37,85.37,1338.0,60.8038,60.8109,60.8038,60.8038,1338.0
2015-07-09 10:30:00,85.37,85.38,85.37,85.37,117.0,60.8038,60.8109,60.8038,60.8038,117.0
2015-07-09 10:35:00,85.37,85.4,85.37,85.39,390.0,60.8038,60.8252,60.8038,60.8181,390.0
2015-07-09 10:40:00,85.39,85.4,85.38,85.39,2617.0,60.8181,60.8252,60.8109,60.8181,2617.0
2015-07-09 10:45:00,85.39,85.39,85.37,85.37,778.0,60.8181,60.8181,60.8038,60.8038,778.0
2015-07-09 10:50:00,85.37,85.37,85.33,85.33,1200.0,60.8038,60.8038,60.7753,60.7753,1200.0
2015-07-09 10:55:00,85.34,85.37,85.34,85.37,1930.0,60.7824,60.8038,60.7824,60.8038,1930.0
2015-07-09 11:00:00,85.35,85.35,85.35,85.35,200.0,60.7896,60.7896,60.7896,60.7896,200.0
2015-07-09 11:05:00,85.35,85.37,85.31,85.31,1291.0,60.7896,60.8038,60.7611,60.7611,1291.0
2015-07-09 11:10:00,85.37,85.37,85.36,85.37,300.0,60.8038,60.8038,60.7967,60.8038,300.0
2015-07-09 11:15:00,85.35,85.35,85.33,85.35,2565.0,60.7896,60.7896,60.7753,60.7896,2565.0
2015-07-09 11:20:00,85.35,85.35,85.34,85.35,300.0,60.7896,60.7896,60.7824,60.7896,300.0
2015-07-09 11:25:00,85.37,85.37,85.35,85.36,317.0,60.8038,60.8038,60.7896,60.7967,317.0
2015-07-09 11:30:00,85.36,85.37,85.36,85.37,500.0,60.7967,60.8038,60.7967,60.8038,500.0
2015-07-09 11:35:00,85.36,85.37,85.33,85.36,3652.0,60.7967,60.8038,60.7753,60.7967,3652.0
2015-07-09 11:40:00,85.33,85.4,85.33,85.37,2713.0,60.7753,60.8252,60.7753,60.8038,2713.0
2015-07-09 11:45:00,85.34,85.35,85.34,85.34,491.0,60.7824,60.7896,60.7824,60.7824,491.0
2015-07-09 11:50:00,85.37,85.38,85.33,85.37,834.0,60.8038,60.8109,60.7753,60.8038,834.0
2015-07-09 11:55:00,85.36,85.38,85.33,85.38,2199.0,60.7967,60.8109,60.7753,60.8109,2199.0
2015-07-09 12:00:00,85.33,85.36,85.32,85.32,2245.0,60.7753,60.7967,60.7682,60.7682,2245.0
2015-07-09 12:05:00,85.33,85.33,85.33,85.33,400.0,60.7753,60.7753,60.7753,60.7753,400.0
2015-07-09 12:10:00,85.35,85.37,85.35,85.37,300.0,60.7896,60.8038,60.7896,60.8038,300.0
2015-07-09 12:15:00,85.34,85.35,85.34,85.35,416.0,60.7824,60.7896,60.7824,60.7896,416.0
2015-07-09 12:20:00,85.35,85.35,85.32,85.32,6066.0,60.7896,60.7896,60.7682,60.7682,6066.0
2015-07-09 12:25:00,85.32,85.34,85.32,85.34,2670.0,60.7682,60.7824,60.7682,60.7824,2670.0
2015-07-09 12:30:00,85.34,85.34,85.34,85.34,0.0,60.7824,60.7824,60.7824,60.7824,0.0
2015-07-09 12:35:00,85.33,85.33,85.3,85.31,700.0,60.7753,60.7753,60.754,60.7611,700.0
2015-07-09 12:40:00,85.31,85.34,85.3,85.31,963.0,60.7611,60.7824,60.754,60.7611,963.0
2015-07-09 12:45:00,85.34,85.34,85.3,85.33,3516.0,60.7824,60.7824,60.754,60.7753,3516.0
2015-07-09 12:50:00,85.34,85.34,85.3,85.34,969.0,60.7824,60.7824,60.754,60.7824,969.0
2015-07-09 12:55:00,85.34,85.34,85.27,85.27,1223.0,60.7824,60.7824,60.7326,60.7326,1223.0
2015-07-09 13:00:00,85.31,85.32,85.22,85.27,19051.0,60.7611,60.7682,60.697,60.7326,19051.0
2015-07-09 13:05:00,85.25,85.29,85.24,85.26,4743.0,60.7183,60.7468,60.7112,60.7255,4743.0
2015-07-09 13:10:00,85.26,85.35,85.21,85.29,11108.0,60.7255,60.7896,60.6899,60.7468,11108.0
2015-07-09 13:15:00,85.27,85.3,85.26,85.27,4885.0,60.7326,60.754,60.7255,60.7326,4885.0
2015-07-09 13:20:00,85.27,85.27,85.27,85.27,200.0,60.7326,60.7326,60.7326,60.7326,200.0
2015-07-09 13:25:00,85.25,85.26,85.22,85.22,2190.0,60.7183,60.7255,60.697,60.697,2190.0
2015-07-09 13:30:00,85.27,85.3,85.26,85.26,3254.0,60.7326,60.754,60.7255,60.7255,3254.0
2015-07-09 13:35:00,85.25,85.27,85.25,85.25,1105.0,60.7183,60.7326,60.7183,60.7183,1105.0
2015-07-09 13:40:00,85.23,85.26,85.22,85.26,3262.0,60.7041,60.7255,60.697,60.7255,3262.0
2015-07-09 13:45:00,85.22,85.26,85.22,85.24,797.0,60.697,60.7255,60.697,60.7112,797.0
2015-07-09 13:50:00,85.26,85.26,85.25,85.26,500.0,60.7255,60.7255,60.7183,60.7255,500.0
2015-07-09 13:55:00,85.26,85.26,85.23,85.23,2175.0,60.7255,60.7255,60.7041,60.7041,2175.0
2015-07-09 14:00:00,85.24,85.25,85.23,85.25,1497.0,60.7112,60.7183,60.7041,60.7183,1497.0
2015-07-09 14:05:00,85.25,85.28,85.25,85.26,2378.0,60.7183,60.7397,60.7183,60.7255,2378.0
2015-07-09 14:10:00,85.27,85.28,85.25,85.26,985.0,60.7326,60.7397,60.7183,60.7255,985.0
2015-07-09 14:15:00,85.23,85.26,85.23,85.26,310.0,60.7041,60.7255,60.7041,60.7255,310.0
2015-07-09 14:20:00,85.25,85.27,85.25,85.27,246.0,60.7183,60.7326,60.7183,60.7326,246.0
2015-07-09 14:25:00,85.25,85.25,85.24,85.25,2456.0,60.7183,60.7183,60.7112,60.7183,2456.0
2015-07-09 14:30:00,85.25,85.25,85.24,85.24,1017.0,60.7183,60.7183,60.7112,60.7112,1017.0
2015-07-09 14:35:00,85.25,85.28,85.25,85.27,1412.0,60.7183,60.7397,60.7183,60.7326,1412.0
2015-07-09 14:40:00,85.24,85.27,85.24,85.26,529.0,60.7112,60.7326,60.7112,60.7255,529.0
2015-07-09 14:45:00,85.24,85.24,85.17,85.18,15664.0,60.7112,60.7112,60.6614,60.6685,15664.0
2015-07-09 14:50:00,85.17,85.2,85.16,85.16,2127.0,60.6614,60.6827,60.6542,60.6542,2127.0
2015-07-09 14:55:00,85.16,85.18,85.14,85.17,6073.0,60.6542,60.6685,60.64,60.6614,6073.0
2015-07-09 15:00:00,85.17,85.17,85.17,85.17,0.0,60.6614,60.6614,60.6614,60.6614,0.0
2015-07-09 15:05:00,85.21,85.21,85.19,85.2,2306.0,60.6899,60.6899,60.6756,60.6827,2306.0
2015-07-09 15:10:00,85.22,85.22,85.2,85.21,2979.0,60.697,60.697,60.6827,60.6899,2979.0
2015-07-09 15:15:00,85.21,85.22,85.21,85.21,1294.0,60.6899,60.697,60.6899,60.6899,1294.0
2015-07-09 15:20:00,85.2,85.2,85.18,85.18,1201.0,60.6827,60.6827,60.6685,60.6685,1201.0
2015-07-09 15:25:00,85.19,85.19,85.18,85.18,901.0,60.6756,60.6756,60.6685,60.6685,901.0
2015-07-09 15:30:00,85.19,85.2,85.18,85.19,2801.0,60.6756,60.6827,60.6685,60.6756,2801.0
2015-07-09 15:35:00,85.2,85.2,85.19,85.19,789.0,60.6827,60.6827,60.6756,60.6756,789.0
2015-07-09 15:40:00,85.2,85.2,85.17,85.17,4547.0,60.6827,60.6827,60.6614,60.6614,4547.0
2015-07-09 15:45:00,85.19,85.2,85.19,85.19,117.0,60.6756,60.6827,60.6756,60.6756,117.0
2015-07-09 15:50:00,85.19,85.2,85.18,85.19,2397.0,60.6756,60.6827,60.6685,60.6756,2397.0
2015-07-09 15:55:00,85.18,85.19,85.16,85.16,3960.0,60.6685,60.6756,60.6542,60.6542,3960.0
2015-07-10 09:30:00,84.78,84.78,84.75,84.77,9762.0,60.3836,60.3836,60.3622,60.3765,9762.0
2015-07-10 09:35:00,84.76,84.77,84.71,84.77,8044.0,60.3693,60.3765,60.3337,60.3765,8044.0
2015-07-10 09:40:00,84.75,84.81,84.71,84.76,2420.0,60.3622,60.405,60.3337,60.3693,2420.0
2015-07-10 09:45:00,84.77,84.78,84.75,84.76,271.0,60.3765,60.3836,60.3622,60.3693,271.0
2015-07-10 09:50:00,84.79,84.79,84.78,84.79,1221.0,60.3907,60.3907,60.3836,60.3907,1221.0
2015-07-10 09:55:00,84.84,84.84,84.83,84.84,733.0,60.4263,60.4263,60.4192,60.4263,733.0
2015-07-10 10:00:00,84.77,84.77,84.74,84.74,373.0,60.3765,60.3765,60.3551,60.3551,373.0
2015-07-10 10:05:00,84.76,84.8,84.75,84.79,1053.0,60.3693,60.3978,60.3622,60.3907,1053.0
2015-07-10 10:10:00,84.7,84.77,84.7,84.71,1108.0,60.3266,60.3765,60.3266,60.3337,1108.0
2015-07-10 10:15:00,84.7,84.78,84.7,84.78,1458.0,60.3266,60.3836,60.3266,60.3836,1458.0
2015-07-10 10:20:00,84.76,84.76,84.76,84.76,500.0,60.3693,60.3693,60.3693,60.3693,500.0
2015-07-10 10:25:00,84.79,84.8,84.75,84.78,1873.0,60.3907,60.3978,60.3622,60.3836,1873.0
2015-07-10 10:30:00,84.78,84.78,84.78,84.78,100.0,60.3836,60.3836,60.3836,60.3836,100.0
2015-07-10 10:35:00,84.81,84.92,84.76,84.92,2385.0,60.405,60.4833,60.3693,60.4833,2385.0
2015-07-10 10:40:00,84.77,84.87,84.77,84.84,1058.0,60.3765,60.4477,60.3765,60.4263,1058.0
2015-07-10 10:45:00,84.88,84.93,84.84,84.84,2444.0,60.4548,60.4904,60.4263,60.4263,2444.0
2015-07-10 10:50:00,84.87,84.94,84.85,84.89,6126.0,60.4477,60.4975,60.4334,60.4619,6126.0
2015-07-10 10:55:00,84.89,84.89,84.85,84.85,4597.0,60.4619,60.4619,60.4334,60.4334,4597.0
2015-07-10 11:00:00,84.85,84.87,84.85,84.87,800.0,60.4334,60.4477,60.4334,60.4477,800.0
2015-07-10 11:05:00,84.87,84.88,84.76,84.77,3128.0,60.4477,60.4548,60.3693,60.3765,3128.0
2015-07-10 11:10:00,84.75,84.82,84.74,84.82,400.0,60.3622,60.4121,60.3551,60.4121,400.0
2015-07-10 11:15:00,84.74,84.74,84.74,84.74,100.0,60.3551,60.3551,60.3551,60.3551,100.0
2015-07-10 11:20:00,84.76,84.83,84.73,84.78,5773.0,60.3693,60.4192,60.348,60.3836,5773.0
2015-07-10 11:25:00,84.81,84.81,84.8,84.81,473.0,60.405,60.405,60.3978,60.405,473.0
2015-07-10 11:30:00,84.82,84.86,84.77,84.86,1539.0,60.4121,60.4406,60.3765,60.4406,1539.0
2015-07-10 11:35:00,84.89,84.9,84.81,84.82,6655.0,60.4619,60.4691,60.405,60.4121,6655.0
2015-07-10 11:40:00,84.86,84.86,84.84,84.86,1693.0,60.4406,60.4406,60.4263,60.4406,1693.0
2015-07-10 11:45:00,84.82,84.88,84.81,84.88,1259.0,60.4121,60.4548,60.405,60.4548,1259.0
2015-07-10 11:50:00,84.88,84.88,84.87,84.88,100.0,60.4548,60.4548,60.4477,60.4548,100.0
2015-07-10 11:55:00,84.84,84.85,84.84,84.84,350.0,60.4263,60.4334,60.4263,60.4263,350.0
2015-07-10 12:00:00,84.84,84.88,84.84,84.84,2908.0,60.4263,60.4548,60.4263,60.4263,2908.0
2015-07-10 12:05:00,84.84,84.88,84.84,84.87,750.0,60.4263,60.4548,60.4263,60.4477,750.0
2015-07-10 12:10:00,84.89,84.89,84.88,84.89,290.0,60.4619,60.4619,60.4548,60.4619,290.0
2015-07-10 12:15:00,84.84,84.84,84.84,84.84,1264.0,60.4263,60.4263,60.4263,60.4263,1264.0
2015-07-10 12:20:00,84.85,84.85,84.79,84.81,3998.0,60.4334,60.4334,60.3907,60.405,3998.0
2015-07-10 12:25:00,84.8,84.85,84.8,84.83,1031.0,60.3978,60.4334,60.3978,60.4192,1031.0
2015-07-10 12:30:00,84.82,84.84,84.74,84.81,1207.0,60.4121,60.4263,60.3551,60.405,1207.0
2015-07-10 12:35:00,84.75,84.83,84.74,84.75,11850.0,60.3622,60.4192,60.3551,60.3622,11850.0
2015-07-10 12:40:00,84.78,84.79,84.78,84.78,1177.0,60.3836,60.3907,60.3836,60.3836,1177.0
2015-07-10 12:45:00,84.8,84.8,84.8,84.8,180.0,60.3978,60.3978,60.3978,60.3978,180.0
2015-07-10 12:50:00,84.8,84.85,84.79,84.8,3323.0,60.3978,60.4334,60.3907,60.3978,3323.0
2015-07-10 12:55:00,84.74,84.8,84.74,84.8,1355.0,60.3551,60.3978,60.3551,60.3978,1355.0
2015-07-10 13:00:00,84.75,84.76,84.72,84.72,8724.0,60.3622,60.3693,60.3409,60.3409,8724.0
2015-07-10 13:05:00,84.73,84.76,84.72,84.75,1525.0,60.348,60.3693,60.3409,60.3622,1525.0
2015-07-10 13:10:00,84.7,84.7,84.7,84.7,354.0,60.3266,60.3266,60.3266,60.3266,354.0
2015-07-10 13:15:00,84.65,84.66,84.65,84.65,210.0,60.291,60.2981,60.291,60.291,210.0
2015-07-10 13:20:00,84.71,84.71,84.61,84.69,1125.0,60.3337,60.3337,60.2625,60.3195,1125.0
2015-07-10 13:25:00,84.68,84.68,84.67,84.67,434.0,60.3124,60.3124,60.3052,60.3052,434.0
2015-07-10 13:30:00,84.67,84.67,84.66,84.67,1273.0,60.3052,60.3052,60.2981,60.3052,1273.0
2015-07-10 13:35:00,84.73,84.73,84.73,84.73,116.0,60.348,60.348,60.348,60.348,116.0
2015-07-10 13:40:00,84.65,84.7,84.54,84.54,5685.0,60.291,60.3266,60.2127,60.2127,5685.0
2015-07-10 13:45:00,84.67,84.67,84.56,84.6,3542.0,60.3052,60.3052,60.2269,60.2554,3542.0
2015-07-10 13:50:00,84.62,84.67,84.61,84.63,1193.0,60.2696,60.3052,60.2625,60.2768,1193.0
2015-07-10 13:55:00,84.6,84.67,84.57,84.57,2762.0,60.2554,60.3052,60.234,60.234,2762.0
2015-07-10 14:00:00,84.61,84.63,84.58,84.59,1334.0,60.2625,60.2768,60.2411,60.2483,1334.0
2015-07-10 14:05:00,84.62,84.64,84.6,84.6,9816.0,60.2696,60.2839,60.2554,60.2554,9816.0
2015-07-10 14:10:00,84.61,84.64,84.6,84.63,432.0,60.2625,60.2839,60.2554,60.2768,432.0
2015-07-10 14:15:00,84.61,84.64,84.6,84.6,942.0,60.2625,60.2839,60.2554,60.2554,942.0
2015-07-10 14:20:00,84.64,84.69,84.62,84.69,6501.0,60.2839,60.3195,60.2696,60.3195,6501.0
2015-07-10 14:25:00,84.68,84.69,84.62,84.69,2928.0,60.3124,60.3195,60.2696,60.3195,2928.0
2015-07-10 14:30:00,84.67,84.69,84.63,84.64,7960.0,60.3052,60.3195,60.2768,60.2839,7960.0
2015-07-10 14:35:00,84.63,84.69,84.62,84.69,1493.0,60.2768,60.3195,60.2696,60.3195,1493.0
2015-07-10 14:40:00,84.69,84.73,84.62,84.67,7163.0,60.3195,60.348,60.2696,60.3052,7163.0
2015-07-10 14:45:00,84.7,84.71,84.65,84.67,3730.0,60.3266,60.3337,60.291,60.3052,3730.0
2015-07-10 14:50:00,84.68,84.68,84.63,84.68,1765.0,60.3124,60.3124,60.2768,60.3124,1765.0
2015-07-10 14:55:00,84.64,84.68,84.63,84.64,3072.0,60.2839,60.3124,60.2768,60.2839,3072.0
2015-07-10 15:00:00,84.68,84.68,84.61,84.65,3038.0,60.3124,60.3124,60.2625,60.291,3038.0
2015-07-10 15:05:00,84.67,84.67,84.62,84.67,1121.0,60.3052,60.3052,60.2696,60.3052,1121.0
2015-07-10 15:10:00,84.62,84.67,84.62,84.67,696.0,60.2696,60.3052,60.2696,60.3052,696.0
2015-07-10 15:15:00,84.67,84.67,84.62,84.63,1546.0,60.3052,60.3052,60.2696,60.2768,1546.0
2015-07-10 15:20:00,84.67,84.68,84.63,84.68,353.0,60.3052,60.3124,60.2768,60.3124,353.0
2015-07-10 15:25:00,84.67,84.67,84.66,84.67,100.0,60.3052,60.3052,60.2981,60.3052,100.0
2015-07-10 15:30:00,84.68,84.69,84.67,84.68,437.0,60.3124,60.3195,60.3052,60.3124,437.0
2015-07-10 15:35:00,84.69,84.7,84.67,84.67,1702.0,60.3195,60.3266,60.3052,60.3052,1702.0
2015-07-10 15:40:00,84.69,84.71,84.68,84.68,1848.0,60.3195,60.3337,60.3124,60.3124,1848.0
2015-07-10 15:45:00,84.7,84.73,84.69,84.72,1504.0,60.3266,60.348,60.3195,60.3409,1504.0
2015-07-10 15:50:00,84.71,84.72,84.69,84.69,2271.0,60.3337,60.3409,60.3195,60.3195,2271.0
2015-07-10 15:55:00,84.68,84.72,84.67,84.68,3045.0,60.3124,60.3409,60.3052,60.3124,3045.0
2015-07-13 09:30:00,84.43,84.59,84.38,84.59,14027.0,60.1343,60.2483,60.0987,60.2483,14027.0
2015-07-13 09:35:00,84.59,84.59,84.59,84.59,0.0,60.2483,60.2483,60.2483,60.2483,0.0
2015-07-13 09:40:00,84.53,84.53,84.48,84.48,309.0,60.2055,60.2055,60.1699,60.1699,309.0
2015-07-13 09:45:00,84.44,84.49,84.42,84.42,587.0,60.1414,60.177,60.1272,60.1272,587.0
2015-07-13 09:50:00,84.53,84.53,84.52,84.53,100.0,60.2055,60.2055,60.1984,60.2055,100.0
2015-07-13 09:55:00,84.57,84.59,84.54,84.54,898.0,60.234,60.2483,60.2127,60.2127,898.0
2015-07-13 10:00:00,84.54,84.58,84.46,84.48,3229.0,60.2127,60.2411,60.1557,60.1699,3229.0
2015-07-13 10:05:00,84.47,84.54,84.46,84.48,647.0,60.1628,60.2127,60.1557,60.1699,647.0
2015-07-13 10:10:00,84.48,84.51,84.44,84.48,972.0,60.1699,60.1913,60.1414,60.1699,972.0
2015-07-13 10:15:00,84.47,84.51,84.4,84.49,5099.0,60.1628,60.1913,60.1129,60.177,5099.0
2015-07-13 10:20:00,84.49,84.52,84.47,84.47,5572.0,60.177,60.1984,60.1628,60.1628,5572.0
2015-07-13 10:25:00,84.49,84.5,84.45,84.49,2372.0,60.177,60.1842,60.1485,60.177,2372.0
2015-07-13 10:30:00,84.48,84.49,84.45,84.47,1985.0,60.1699,60.177,60.1485,60.1628,1985.0
2015-07-13 10:35:00,84.48,84.49,84.48,84.48,985.0,60.1699,60.177,60.1699,60.1699,985.0
2015-07-13 10:40:00,84.48,84.49,84.47,84.49,2203.0,60.1699,60.177,60.1628,60.177,2203.0
2015-07-13 10:45:00,84.45,84.49,84.44,84.49,2960.0,60.1485,60.177,60.1414,60.177,2960.0
2015-07-13 10:50:00,84.49,84.49,84.42,84.42,500.0,60.177,60.177,60.1272,60.1272,500.0
2015-07-13 10:55:00,84.47,84.49,84.44,84.44,1796.0,60.1628,60.177,60.1414,60.1414,1796.0
2015-07-13 11:00:00,84.45,84.45,84.43,84.43,640.0,60.1485,60.1485,60.1343,60.1343,640.0
2015-07-13 11:05:00,84.44,84.51,84.44,84.51,815.0,60.1414,60.1913,60.1414,60.1913,815.0
2015-07-13 11:10:00,84.51,84.53,84.48,84.53,396.0,60.1913,60.2055,60.1699,60.2055,396.0
2015-07-13 11:15:00,84.52,84.53,84.51,84.52,872.0,60.1984,60.2055,60.1913,60.1984,872.0
2015-07-13 11:20:00,84.5,84.56,84.49,84.56,846.0,60.1842,60.2269,60.177,60.2269,846.0
2015-07-13 11:25:00,84.56,84.56,84.5,84.54,1360.0,60.2269,60.2269,60.1842,60.2127,1360.0
2015-07-13 11:30:00,84.52,84.56,84.52,84.56,526.0,60.1984,60.2269,60.1984,60.2269,526.0
2015-07-13 11:35:00,84.55,84.56,84.53,84.53,2594.0,60.2198,60.2269,60.2055,60.2055,2594.0
2015-07-13 11:40:00,84.5,84.59,84.5,84.59,7774.0,60.1842,60.2483,60.1842,60.2483,7774.0
2015-07-13 11:45:00,84.55,84.59,84.51,84.52,1320.0,60.2198,60.2483,60.1913,60.1984,1320.0
2015-07-13 11:50:00,84.51,84.59,84.51,84.59,1217.0,60.1913,60.2483,60.1913,60.2483,1217.0
2015-07-13 11:55:00,84.51,84.59,84.51,84.59,200.0,60.1913,60.2483,60.1913,60.2483,200.0
2015-07-13 12:00:00,84.59,84.59,84.56,84.56,5030.0,60.2483,60.2483,60.2269,60.2269,5030.0
2015-07-13 12:05:00,84.57,84.59,84.56,84.56,2253.0,60.234,60.2483,60.2269,60.2269,2253.0
2015-07-13 12:10:00,84.59,84.63,84.56,84.62,4980.0,60.2483,60.2768,60.2269,60.2696,4980.0
2015-07-13 12:15:00,84.59,84.65,84.59,84.65,200.0,60.2483,60.291,60.2483,60.291,200.0
2015-07-13 12:20:00,84.6,84.65,84.59,84.62,1497.0,60.2554,60.291,60.2483,60.2696,1497.0
2015-07-13 12:25:00,84.62,84.63,84.6,84.6,300.0,60.2696,60.2768,60.2554,60.2554,300.0
2015-07-13 12:30:00,84.6,84.61,84.59,84.59,297.0,60.2554,60.2625,60.2483,60.2483,297.0
2015-07-13 12:35:00,84.59,84.59,84.56,84.56,785.0,60.2483,60.2483,60.2269,60.2269,785.0
2015-07-13 12:40:00,84.56,84.6,84.56,84.6,722.0,60.2269,60.2554,60.2269,60.2554,722.0
2015-07-13 12:45:00,84.56,84.61,84.56,84.61,1076.0,60.2269,60.2625,60.2269,60.2625,1076.0
2015-07-13 12:50:00,84.61,84.61,84.6,84.6,962.0,60.2625,60.2625,60.2554,60.2554,962.0
2015-07-13 12:55:00,84.63,84.67,84.6,84.67,953.0,60.2768,60.3052,60.2554,60.3052,953.0
2015-07-13 13:00:00,84.72,84.72,84.71,84.72,162.0,60.3409,60.3409,60.3337,60.3409,162.0
2015-07-13 13:05:00,84.66,84.72,84.66,84.72,2237.0,60.2981,60.3409,60.2981,60.3409,2237.0
2015-07-13 13:10:00,84.71,84.71,84.61,84.63,1062.0,60.3337,60.3337,60.2625,60.2768,1062.0
2015-07-13 13:15:00,84.66,84.69,84.66,84.68,353.0,60.2981,60.3195,60.2981,60.3124,353.0
2015-07-13 13:20:00,84.68,84.68,84.65,84.66,782.0,60.3124,60.3124,60.291,60.2981,782.0
2015-07-13 13:25:00,84.63,84.63,84.59,84.63,2855.0,60.2768,60.2768,60.2483,60.2768,2855.0
2015-07-13 13:30:00,84.63,84.63,84.6,84.61,600.0,60.2768,60.2768,60.2554,60.2625,600.0
2015-07-13 13:35:00,84.59,84.64,84.59,84.64,547.0,60.2483,60.2839,60.2483,60.2839,547.0
2015-07-13 13:40:00,84.6,84.61,84.59,84.6,2940.0,60.2554,60.2625,60.2483,60.2554,2940.0
2015-07-13 13:45:00,84.59,84.63,84.56,84.58,1556.0,60.2483,60.2768,60.2269,60.2411,1556.0
2015-07-13 13:50:00,84.57,84.58,84.56,84.56,1150.0,60.234,60.2411,60.2269,60.2269,1150.0
2015-07-13 13:55:00,84.56,84.6,84.56,84.57,1397.0,60.2269,60.2554,60.2269,60.234,1397.0
2015-07-13 14:00:00,84.57,84.59,84.56,84.57,2796.0,60.234,60.2483,60.2269,60.234,2796.0
2015-07-13 14:05:00,84.59,84.59,84.56,84.59,2474.0,60.2483,60.2483,60.2269,60.2483,2474.0
2015-07-13 14:10:00,84.58,84.59,84.56,84.56,1700.0,60.2411,60.2483,60.2269,60.2269,1700.0
2015-07-13 14:15:00,84.56,84.59,84.56,84.58,5606.0,60.2269,60.2483,60.2269,60.2411,5606.0
2015-07-13 14:20:00,84.59,84.59,84.57,84.57,1506.0,60.2483,60.2483,60.234,60.234,1506.0
2015-07-13 14:25:00,84.56,84.57,84.53,84.53,1106.0,60.2269,60.234,60.2055,60.2055,1106.0
2015-07-13 14:30:00,84.56,84.56,84.53,84.53,800.0,60.2269,60.2269,60.2055,60.2055,800.0
2015-07-13 14:35:00,84.53,84.53,84.5,84.5,667.0,60.2055,60.2055,60.1842,60.1842,667.0
2015-07-13 14:40:00,84.52,84.54,84.52,84.54,1669.0,60.1984,60.2127,60.1984,60.2127,1669.0
2015-07-13 14:45:00,84.53,84.54,84.5,84.5,2194.0,60.2055,60.2127,60.1842,60.1842,2194.0
2015-07-13 14:50:00,84.52,84.54,84.52,84.53,274.0,60.1984,60.2127,60.1984,60.2055,274.0
2015-07-13 14:55:00,84.56,84.57,84.51,84.54,2424.0,60.2269,60.234,60.1913,60.2127,2424.0
2015-07-13 15:00:00,84.53,84.57,84.52,84.53,2620.0,60.2055,60.234,60.1984,60.2055,2620.0
2015-07-13 15:05:00,84.52,84.55,84.52,84.52,4248.0,60.1984,60.2198,60.1984,60.1984,4248.0
2015-07-13 15:10:00,84.52,84.55,84.51,84.55,590.0,60.1984,60.2198,60.1913,60.2198,590.0
2015-07-13 15:15:00,84.51,84.55,84.51,84.55,3667.0,60.1913,60.2198,60.1913,60.2198,3667.0
2015-07-13 15:20:00,84.53,84.55,84.52,84.54,1729.0,60.2055,60.2198,60.1984,60.2127,1729.0
2015-07-13 15:25:00,84.52,84.55,84.52,84.55,2405.0,60.1984,60.2198,60.1984,60.2198,2405.0
2015-07-13 15:30:00,84.54,84.54,84.5,84.54,3669.0,60.2127,60.2127,60.1842,60.2127,3669.0
2015-07-13 15:35:00,84.5,84.54,84.5,84.54,995.0,60.1842,60.2127,60.1842,60.2127,995.0
2015-07-13 15:40:00,84.5,84.54,84.5,84.52,2097.0,60.1842,60.2127,60.1842,60.1984,2097.0
2015-07-13 15:45:00,84.51,84.54,84.5,84.53,834.0,60.1913,60.2127,60.1842,60.2055,834.0
2015-07-13 15:50:00,84.53,84.54,84.51,84.54,1612.0,60.2055,60.2127,60.1913,60.2127,1612.0
2015-07-13 15:55:00,84.51,84.53,84.5,84.52,2543.0,60.1913,60.2055,60.1842,60.1984,2543.0
2015-07-14 09:30:00,84.64,84.7,84.63,84.65,9431.0,60.2839,60.3266,60.2768,60.291,9431.0
2015-07-14 09:35:00,84.62,84.63,84.62,84.62,600.0,60.2696,60.2768,60.2696,60.2696,600.0
2015-07-14 09:40:00,84.62,84.68,84.62,84.68,661.0,60.2696,60.3124,60.2696,60.3124,661.0
2015-07-14 09:45:00,84.64,84.65,84.64,84.64,1600.0,60.2839,60.291,60.2839,60.2839,1600.0
2015-07-14 09:50:00,84.64,84.64,84.64,84.64,0.0,60.2839,60.2839,60.2839,60.2839,0.0
2015-07-14 09:55:00,84.65,84.65,84.64,84.64,1091.0,60.291,60.291,60.2839,60.2839,1091.0
2015-07-14 10:00:00,84.63,84.63,84.59,84.6,517.0,60.2768,60.2768,60.2483,60.2554,517.0
2015-07-14 10:05:00,84.6,84.65,84.6,84.63,1014.0,60.2554,60.291,60.2554,60.2768,1014.0
2015-07-14 10:10:00,84.61,84.65,84.6,84.6,2790.0,60.2625,60.291,60.2554,60.2554,2790.0
2015-07-14 10:15:00,84.62,84.62,84.58,84.62,896.0,60.2696,60.2696,60.2411,60.2696,896.0
2015-07-14 10:20:00,84.56,84.57,84.56,84.57,653.0,60.2269,60.234,60.2269,60.234,653.0
2015-07-14 10:25:00,84.52,84.59,84.51,84.59,3833.0,60.1984,60.2483,60.1913,60.2483,3833.0
2015-07-14 10:30:00,84.6,84.6,84.57,84.58,3953.0,60.2554,60.2554,60.234,60.2411,3953.0
2015-07-14 10:35:00,84.57,84.6,84.56,84.6,15846.0,60.234,60.2554,60.2269,60.2554,15846.0
2015-07-14 10:40:00,84.55,84.61,84.55,84.6,2277.0,60.2198,60.2625,60.2198,60.2554,2277.0
2015-07-14 10:45:00,84.63,84.63,84.58,84.62,2067.0,60.2768,60.2768,60.2411,60.2696,2067.0
2015-07-14 10:50:00,84.62,84.62,84.58,84.6,2400.0,60.2696,60.2696,60.2411,60.2554,2400.0
2015-07-14 10:55:00,84.61,84.62,84.58,84.59,686.0,60.2625,60.2696,60.2411,60.2483,686.0
2015-07-14 11:00:00,84.63,84.63,84.58,84.59,4200.0,60.2768,60.2768,60.2411,60.2483,4200.0
2015-07-14 11:05:00,84.58,84.6,84.58,84.58,854.0,60.2411,60.2554,60.2411,60.2411,854.0
2015-07-14 11:10:00,84.62,84.62,84.58,84.61,823.0,60.2696,60.2696,60.2411,60.2625,823.0
2015-07-14 11:15:00,84.6,84.62,84.59,84.6,627.0,60.2554,60.2696,60.2483,60.2554,627.0
2015-07-14 11:20:00,84.61,84.62,84.58,84.61,1290.0,60.2625,60.2696,60.2411,60.2625,1290.0
2015-07-14 11:25:00,84.61,84.61,84.58,84.6,3536.0,60.2625,60.2625,60.2411,60.2554,3536.0
2015-07-14 11:30:00,84.58,84.62,84.57,84.57,3798.0,60.2411,60.2696,60.234,60.234,3798.0
2015-07-14 11:35:00,84.55,84.6,84.55,84.58,908.0,60.2198,60.2554,60.2198,60.2411,908.0
2015-07-14 11:40:00,84.55,84.57,84.55,84.57,870.0,60.2198,60.234,60.2198,60.234,870.0
2015-07-14 11:45:00,84.58,84.6,84.58,84.6,4300.0,60.2411,60.2554,60.2411,60.2554,4300.0
2015-07-14 11:50:00,84.6,84.62,84.59,84.61,3051.0,60.2554,60.2696,60.2483,60.2625,3051.0
2015-07-14 11:55:00,84.62,84.63,84.61,84.62,4727.0,60.2696,60.2768,60.2625,60.2696,4727.0
2015-07-14 12:00:00,84.6,84.64,84.59,84.61,3664.0,60.2554,60.2839,60.2483,60.2625,3664.0
2015-07-14 12:05:00,84.61,84.61,84.57,84.58,1446.0,60.2625,60.2625,60.234,60.2411,1446.0
2015-07-14 12:10:00,84.58,84.58,84.57,84.58,242.0,60.2411,60.2411,60.234,60.2411,242.0
2015-07-14 12:15:00,84.59,84.61,84.58,84.59,2058.0,60.2483,60.2625,60.2411,60.2483,2058.0
2015-07-14 12:20:00,84.58,84.61,84.57,84.61,776.0,60.2411,60.2625,60.234,60.2625,776.0
2015-07-14 12:25:00,84.6,84.61,84.58,84.6,1269.0,60.2554,60.2625,60.2411,60.2554,1269.0
2015-07-14 12:30:00,84.6,84.6,84.58,84.59,400.0,60.2554,60.2554,60.2411,60.2483,400.0
2015-07-14 12:35:00,84.57,84.58,84.57,84.57,216.0,60.234,60.2411,60.234,60.234,216.0
2015-07-14 12:40:00,84.56,84.57,84.55,84.56,1154.0,60.2269,60.234,60.2198,60.2269,1154.0
2015-07-14 12:45:00,84.55,84.6,84.55,84.55,1203.0,60.2198,60.2554,60.2198,60.2198,1203.0
2015-07-14 12:50:00,84.55,84.57,84.54,84.56,1244.0,60.2198,60.234,60.2127,60.2269,1244.0
2015-07-14 12:55:00,84.56,84.6,84.55,84.55,1170.0,60.2269,60.2554,60.2198,60.2198,1170.0
2015-07-14 13:00:00,84.58,84.6,84.54,84.6,774.0,60.2411,60.2554,60.2127,60.2554,774.0
2015-07-14 13:05:00,84.55,84.62,84.55,84.59,6300.0,60.2198,60.2696,60.2198,60.2483,6300.0
2015-07-14 13:10:00,84.6,84.6,84.57,84.58,749.0,60.2554,60.2554,60.234,60.2411,749.0
2015-07-14 13:15:00,84.61,84.62,84.54,84.59,2788.0,60.2625,60.2696,60.2127,60.2483,2788.0
2015-07-14 13:20:00,84.59,84.59,84.59,84.59,100.0,60.2483,60.2483,60.2483,60.2483,100.0
2015-07-14 13:25:00,84.6,84.61,84.57,84.58,1289.0,60.2554,60.2625,60.234,60.2411,1289.0
2015-07-14 13:30:00,84.57,84.58,84.53,84.53,1210.0,60.234,60.2411,60.2055,60.2055,1210.0
2015-07-14 13:35:00,84.57,84.57,84.57,84.57,100.0,60.234,60.234,60.234,60.234,100.0
2015-07-14 13:40:00,84.52,84.55,84.52,84.52,1567.0,60.1984,60.2198,60.1984,60.1984,1567.0
2015-07-14 13:45:00,84.5,84.52,84.5,84.51,666.0,60.1842,60.1984,60.1842,60.1913,666.0
2015-07-14 13:50:00,84.55,84.57,84.54,84.56,1221.0,60.2198,60.234,60.2127,60.2269,1221.0
2015-07-14 13:55:00,84.56,84.57,84.51,84.53,2586.0,60.2269,60.234,60.1913,60.2055,2586.0
2015-07-14 14:00:00,84.57,84.57,84.52,84.54,3756.0,60.234,60.234,60.1984,60.2127,3756.0
2015-07-14 14:05:00,84.56,84.57,84.52,84.55,885.0,60.2269,60.234,60.1984,60.2198,885.0
2015-07-14 14:10:00,84.53,84.57,84.52,84.56,1648.0,60.2055,60.234,60.1984,60.2269,1648.0
2015-07-14 14:15:00,84.52,84.57,84.52,84.56,1583.0,60.1984,60.234,60.1984,60.2269,1583.0
2015-07-14 14:20:00,84.53,84.6,84.53,84.55,3044.0,60.2055,60.2554,60.2055,60.2198,3044.0
2015-07-14 14:25:00,84.6,84.6,84.53,84.56,976.0,60.2554,60.2554,60.2055,60.2269,976.0
2015-07-14 14:30:00,84.54,84.6,84.54,84.59,3366.0,60.2127,60.2554,60.2127,60.2483,3366.0
2015-07-14 14:35:00,84.54,84.6,84.54,84.55,500.0,60.2127,60.2554,60.2127,60.2198,500.0
2015-07-14 14:40:00,84.56,84.6,84.55,84.6,2929.0,60.2269,60.2554,60.2198,60.2554,2929.0
2015-07-14 14:45:00,84.6,84.64,84.58,84.64,2692.0,60.2554,60.2839,60.2411,60.2839,2692.0
2015-07-14 14:50:00,84.58,84.62,84.55,84.58,2413.0,60.2411,60.2696,60.2198,60.2411,2413.0
2015-07-14 14:55:00,84.61,84.64,84.61,84.63,300.0,60.2625,60.2839,60.2625,60.2768,300.0
2015-07-14 15:00:00,84.59,84.61,84.55,84.61,1800.0,60.2483,60.2625,60.2198,60.2625,1800.0
2015-07-14 15:05:00,84.6,84.61,84.58,84.6,3765.0,60.2554,60.2625,60.2411,60.2554,3765.0
2015-07-14 15:10:00,84.6,84.6,84.59,84.6,1915.0,60.2554,60.2554,60.2483,60.2554,1915.0
2015-07-14 15:15:00,84.61,84.62,84.6,84.62,4003.0,60.2625,60.2696,60.2554,60.2696,4003.0
2015-07-14 15:20:00,84.62,84.64,84.61,84.64,2163.0,60.2696,60.2839,60.2625,60.2839,2163.0
2015-07-14 15:25:00,84.63,84.63,84.54,84.56,22447.0,60.2768,60.2768,60.2127,60.2269,22447.0
2015-07-14 15:30:00,84.61,84.65,84.56,84.65,1815.0,60.2625,60.291,60.2269,60.291,1815.0
2015-07-14 15:35:00,84.62,84.62,84.61,84.61,400.0,60.2696,60.2696,60.2625,60.2625,400.0
2015-07-14 15:40:00,84.61,84.61,84.59,84.6,2708.0,60.2625,60.2625,60.2483,60.2554,2708.0
2015-07-14 15:45:00,84.61,84.63,84.61,84.62,11937.0,60.2625,60.2768,60.2625,60.2696,11937.0
2015-07-14 15:50:00,84.62,84.62,84.61,84.61,1299.0,60.2696,60.2696,60.2625,60.2625,1299.0
2015-07-14 15:55:00,84.6,84.62,84.58,84.62,5924.0,60.2554,60.2696,60.2411,60.2696,5924.0
2015-07-15 09:30:00,84.59,84.59,84.54,84.57,9692.0,60.2483,60.2483,60.2127,60.234,9692.0
2015-07-15 09:35:00,84.54,84.6,84.54,84.6,8155.0,60.2127,60.2554,60.2127,60.2554,8155.0
2015-07-15 09:40:00,84.58,84.61,84.58,84.6,12061.0,60.2411,60.2625,60.2411,60.2554,12061.0
2015-07-15 09:45:00,84.62,84.64,84.59,84.62,655.0,60.2696,60.2839,60.2483,60.2696,655.0
2015-07-15 09:50:00,84.63,84.63,84.62,84.63,642.0,60.2768,60.2768,60.2696,60.2768,642.0
2015-07-15 09:55:00,84.58,84.64,84.58,84.64,991.0,60.2411,60.2839,60.2411,60.2839,991.0
2015-07-15 10:00:00,84.63,84.64,84.58,84.62,1105.0,60.2768,60.2839,60.2411,60.2696,1105.0
2015-07-15 10:05:00,84.61,84.63,84.6,84.62,2460.0,60.2625,60.2768,60.2554,60.2696,2460.0
2015-07-15 10:10:00,84.62,84.62,84.57,84.62,10213.0,60.2696,60.2696,60.234,60.2696,10213.0
2015-07-15 10:15:00,84.62,84.62,84.62,84.62,0.0,60.2696,60.2696,60.2696,60.2696,0.0
2015-07-15 10:20:00,84.64,84.64,84.58,84.6,615.0,60.2839,60.2839,60.2411,60.2554,615.0
2015-07-15 10:25:00,84.61,84.64,84.59,84.62,3268.0,60.2625,60.2839,60.2483,60.2696,3268.0
2015-07-15 10:30:00,84.62,84.63,84.59,84.59,3009.0,60.2696,60.2768,60.2483,60.2483,3009.0
2015-07-15 10:35:00,84.6,84.62,84.59,84.61,1297.0,60.2554,60.2696,60.2483,60.2625,1297.0
2015-07-15 10:40:00,84.62,84.62,84.6,84.61,760.0,60.2696,60.2696,60.2554,60.2625,760.0
2015-07-15 10:45:00,84.59,84.63,84.59,84.61,5531.0,60.2483,60.2768,60.2483,60.2625,5531.0
2015-07-15 10:50:00,84.64,84.64,84.58,84.63,4451.0,60.2839,60.2839,60.2411,60.2768,4451.0
2015-07-15 10:55:00,84.62,84.63,84.61,84.62,1607.0,60.2696,60.2768,60.2625,60.2696,1607.0
2015-07-15 11:00:00,84.61,84.62,84.6,84.6,941.0,60.2625,60.2696,60.2554,60.2554,941.0
2015-07-15 11:05:00,84.63,84.63,84.62,84.63,823.0,60.2768,60.2768,60.2696,60.2768,823.0
2015-07-15 11:10:00,84.59,84.63,84.59,84.63,4236.0,60.2483,60.2768,60.2483,60.2768,4236.0
2015-07-15 11:15:00,84.63,84.64,84.62,84.64,6241.0,60.2768,60.2839,60.2696,60.2839,6241.0
2015-07-15 11:20:00,84.61,84.62,84.61,84.61,3138.0,60.2625,60.2696,60.2625,60.2625,3138.0
2015-07-15 11:25:00,84.62,84.62,84.61,84.62,914.0,60.2696,60.2696,60.2625,60.2696,914.0
2015-07-15 11:30:00,84.61,84.64,84.61,84.64,5840.0,60.2625,60.2839,60.2625,60.2839,5840.0
2015-07-15 11:35:00,84.63,84.64,84.62,84.64,13180.0,60.2768,60.2839,60.2696,60.2839,13180.0
2015-07-15 11:40:00,84.65,84.7,84.64,84.65,7333.0,60.291,60.3266,60.2839,60.291,7333.0
2015-07-15 11:45:00,84.67,84.7,84.67,84.69,1485.0,60.3052,60.3266,60.3052,60.3195,1485.0
2015-07-15 11:50:00,84.69,84.7,84.64,84.64,2405.0,60.3195,60.3266,60.2839,60.2839,2405.0
2015-07-15 11:55:00,84.66,84.68,84.66,84.68,500.0,60.2981,60.3124,60.2981,60.3124,500.0
2015-07-15 12:00:00,84.64,84.65,84.64,84.64,454.0,60.2839,60.291,60.2839,60.2839,454.0
2015-07-15 12:05:00,84.67,84.69,84.66,84.69,518.0,60.3052,60.3195,60.2981,60.3195,518.0
2015-07-15 12:10:00,84.67,84.68,84.66,84.67,603.0,60.3052,60.3124,60.2981,60.3052,603.0
2015-07-15 12:15:00,84.67,84.78,84.66,84.73,3523.0,60.3052,60.3836,60.2981,60.348,3523.0
2015-07-15 12:20:00,84.77,84.77,84.76,84.77,838.0,60.3765,60.3765,60.3693,60.3765,838.0
2015-07-15 12:25:00,84.7,84.71,84.7,84.7,100.0,60.3266,60.3337,60.3266,60.3266,100.0
2015-07-15 12:30:00,84.77,84.77,84.77,84.77,300.0,60.3765,60.3765,60.3765,60.3765,300.0
2015-07-15 12:35:00,84.75,84.75,84.74,84.74,547.0,60.3622,60.3622,60.3551,60.3551,547.0
2015-07-15 12:40:00,84.74,84.74,84.74,84.74,0.0,60.3551,60.3551,60.3551,60.3551,0.0
2015-07-15 12:45:00,84.72,84.73,84.72,84.72,117.0,60.3409,60.348,60.3409,60.3409,117.0
2015-07-15 12:50:00,84.72,84.8,84.72,84.77,3948.0,60.3409,60.3978,60.3409,60.3765,3948.0
2015-07-15 12:55:00,84.78,84.83,84.77,84.82,1201.0,60.3836,60.4192,60.3765,60.4121,1201.0
2015-07-15 13:00:00,84.74,84.8,84.74,84.8,1065.0,60.3551,60.3978,60.3551,60.3978,1065.0
2015-07-15 13:05:00,84.76,84.76,84.75,84.76,174.0,60.3693,60.3693,60.3622,60.3693,174.0
2015-07-15 13:10:00,84.76,84.76,84.76,84.76,0.0,60.3693,60.3693,60.3693,60.3693,0.0
2015-07-15 13:15:00,84.79,84.79,84.76,84.76,530.0,60.3907,60.3907,60.3693,60.3693,530.0
2015-07-15 13:20:00,84.76,84.83,84.76,84.83,5579.0,60.3693,60.4192,60.3693,60.4192,5579.0
2015-07-15 13:25:00,84.78,84.86,84.76,84.86,2381.0,60.3836,60.4406,60.3693,60.4406,2381.0
2015-07-15 13:30:00,84.86,84.88,84.78,84.8,6556.0,60.4406,60.4548,60.3836,60.3978,6556.0
2015-07-15 13:35:00,84.83,84.85,84.83,84.85,341.0,60.4192,60.4334,60.4192,60.4334,341.0
2015-07-15 13:40:00,84.85,84.85,84.8,84.8,323.0,60.4334,60.4334,60.3978,60.3978,323.0
2015-07-15 13:45:00,84.87,84.87,84.79,84.79,509.0,60.4477,60.4477,60.3907,60.3907,509.0
2015-07-15 13:50:00,84.85,84.85,84.85,84.85,311.0,60.4334,60.4334,60.4334,60.4334,311.0
2015-07-15 13:55:00,84.84,84.85,84.82,84.85,1051.0,60.4263,60.4334,60.4121,60.4334,1051.0
2015-07-15 14:00:00,84.85,84.85,84.8,84.8,686.0,60.4334,60.4334,60.3978,60.3978,686.0
2015-07-15 14:05:00,84.8,84.8,84.8,84.8,0.0,60.3978,60.3978,60.3978,60.3978,0.0
2015-07-15 14:10:00,84.9,84.9,84.8,84.82,1614.0,60.4691,60.4691,60.3978,60.4121,1614.0
2015-07-15 14:15:00,84.81,84.86,84.81,84.81,1530.0,60.405,60.4406,60.405,60.405,1530.0
2015-07-15 14:20:00,84.92,84.92,84.88,84.88,639.0,60.4833,60.4833,60.4548,60.4548,639.0
2015-07-15 14:25:00,84.88,84.9,84.88,84.89,314.0,60.4548,60.4691,60.4548,60.4619,314.0
2015-07-15 14:30:00,84.84,84.91,84.8,84.91,2277.0,60.4263,60.4762,60.3978,60.4762,2277.0
2015-07-15 14:35:00,84.87,84.87,84.86,84.87,120.0,60.4477,60.4477,60.4406,60.4477,120.0
2015-07-15 14:40:00,84.86,84.86,84.85,84.86,341.0,60.4406,60.4406,60.4334,60.4406,341.0
2015-07-15 14:45:00,84.88,84.88,84.81,84.81,1079.0,60.4548,60.4548,60.405,60.405,1079.0
2015-07-15 14:50:00,84.85,84.9,84.85,84.88,1805.0,60.4334,60.4691,60.4334,60.4548,1805.0
2015-07-15 14:55:00,84.91,84.91,84.83,84.87,4587.0,60.4762,60.4762,60.4192,60.4477,4587.0
2015-07-15 15:00:00,84.9,84.9,84.81,84.81,11170.0,60.4691,60.4691,60.405,60.405,11170.0
2015-07-15 15:05:00,84.8,84.88,84.8,84.87,689.0,60.3978,60.4548,60.3978,60.4477,689.0
2015-07-15 15:10:00,84.78,84.9,84.78,84.87,2143.0,60.3836,60.4691,60.3836,60.4477,2143.0
2015-07-15 15:15:00,84.85,84.87,84.78,84.86,2507.0,60.4334,60.4477,60.3836,60.4406,2507.0
2015-07-15 15:20:00,84.89,84.89,84.76,84.76,885.0,60.4619,60.4619,60.3693,60.3693,885.0
2015-07-15 15:25:00,84.86,84.88,84.83,84.83,1977.0,60.4406,60.4548,60.4192,60.4192,1977.0
2015-07-15 15:30:00,84.86,84.91,84.86,84.91,7399.0,60.4406,60.4762,60.4406,60.4762,7399.0
2015-07-15 15:35:00,84.86,84.87,84.85,84.85,456.0,60.4406,60.4477,60.4334,60.4334,456.0
2015-07-15 15:40:00,84.82,84.9,84.82,84.86,978.0,60.4121,60.4691,60.4121,60.4406,978.0
2015-07-15 15:45:00,84.9,84.9,84.84,84.84,2713.0,60.4691,60.4691,60.4263,60.4263,2713.0
2015-07-15 15:50:00,84.86,84.86,84.83,84.84,1008.0,60.4406,60.4406,60.4192,60.4263,1008.0
2015-07-15 15:55:00,84.82,84.83,84.76,84.79,34337.0,60.4121,60.4192,60.3693,60.3907,34337.0
2015-07-16 09:30:00,84.71,84.78,84.6,84.69,12713.0,60.3337,60.3836,60.2554,60.3195,12713.0
2015-07-16 09:35:00,84.65,84.72,84.65,84.72,648.0,60.291,60.3409,60.291,60.3409,648.0
2015-07-16 09:40:00,84.7,84.75,84.69,84.75,1100.0,60.3266,60.3622,60.3195,60.3622,1100.0
2015-07-16 09:45:00,84.75,84.77,84.72,84.73,1075.0,60.3622,60.3765,60.3409,60.348,1075.0
2015-07-16 09:50:00,84.73,84.73,84.72,84.73,1597.0,60.348,60.348,60.3409,60.348,1597.0
2015-07-16 09:55:00,84.7,84.75,84.7,84.71,1521.0,60.3266,60.3622,60.3266,60.3337,1521.0
2015-07-16 10:00:00,84.75,84.75,84.7,84.72,551.0,60.3622,60.3622,60.3266,60.3409,551.0
2015-07-16 10:05:00,84.74,84.77,84.74,84.77,2687.0,60.3551,60.3765,60.3551,60.3765,2687.0
2015-07-16 10:10:00,84.8,84.8,84.76,84.77,552.0,60.3978,60.3978,60.3693,60.3765,552.0
2015-07-16 10:15:00,84.78,84.83,84.78,84.83,755.0,60.3836,60.4192,60.3836,60.4192,755.0
2015-07-16 10:20:00,84.83,84.83,84.78,84.8,2468.0,60.4192,60.4192,60.3836,60.3978,2468.0
2015-07-16 10:25:00,84.82,84.83,84.79,84.83,3841.0,60.4121,60.4192,60.3907,60.4192,3841.0
2015-07-16 10:30:00,84.81,84.82,84.81,84.82,12799.0,60.405,60.4121,60.405,60.4121,12799.0
2015-07-16 10:35:00,84.77,84.84,84.77,84.77,2430.0,60.3765,60.4263,60.3765,60.3765,2430.0
2015-07-16 10:40:00,84.8,84.86,84.79,84.85,890.0,60.3978,60.4406,60.3907,60.4334,890.0
2015-07-16 10:45:00,84.82,84.83,84.77,84.77,1966.0,60.4121,60.4192,60.3765,60.3765,1966.0
2015-07-16 10:50:00,84.81,84.81,84.8,84.81,175.0,60.405,60.405,60.3978,60.405,175.0
2015-07-16 10:55:00,84.82,84.86,84.8,84.86,3006.0,60.4121,60.4406,60.3978,60.4406,3006.0
2015-07-16 11:00:00,84.82,84.85,84.81,84.84,219.0,60.4121,60.4334,60.405,60.4263,219.0
2015-07-16 11:05:00,84.85,84.86,84.8,84.84,1560.0,60.4334,60.4406,60.3978,60.4263,1560.0
2015-07-16 11:10:00,84.87,84.87,84.83,84.85,1383.0,60.4477,60.4477,60.4192,60.4334,1383.0
2015-07-16 11:15:00,84.87,84.87,84.84,84.85,225.0,60.4477,60.4477,60.4263,60.4334,225.0
2015-07-16 11:20:00,84.81,84.81,84.8,84.81,291.0,60.405,60.405,60.3978,60.405,291.0
2015-07-16 11:25:00,84.82,84.86,84.8,84.83,1993.0,60.4121,60.4406,60.3978,60.4192,1993.0
2015-07-16 11:30:00,84.83,84.83,84.77,84.77,827.0,60.4192,60.4192,60.3765,60.3765,827.0
2015-07-16 11:35:00,84.77,84.77,84.77,84.77,0.0,60.3765,60.3765,60.3765,60.3765,0.0
2015-07-16 11:40:00,84.83,84.89,84.78,84.89,9330.0,60.4192,60.4619,60.3836,60.4619,9330.0
2015-07-16 11:45:00,84.89,84.89,84.85,84.89,5689.0,60.4619,60.4619,60.4334,60.4619,5689.0
2015-07-16 11:50:00,84.87,84.89,84.81,84.89,6017.0,60.4477,60.4619,60.405,60.4619,6017.0
2015-07-16 11:55:00,84.89,84.9,84.84,84.89,4788.0,60.4619,60.4691,60.4263,60.4619,4788.0
2015-07-16 12:00:00,84.89,84.94,84.88,84.94,3269.0,60.4619,60.4975,60.4548,60.4975,3269.0
2015-07-16 12:05:00,84.91,84.94,84.91,84.93,1525.0,60.4762,60.4975,60.4762,60.4904,1525.0
2015-07-16 12:10:00,84.92,84.94,84.9,84.92,8619.0,60.4833,60.4975,60.4691,60.4833,8619.0
2015-07-16 12:15:00,84.92,84.92,84.9,84.92,2943.0,60.4833,60.4833,60.4691,60.4833,2943.0
2015-07-16 12:20:00,84.9,84.91,84.85,84.85,793.0,60.4691,60.4762,60.4334,60.4334,793.0
2015-07-16 12:25:00,84.88,84.89,84.88,84.89,301.0,60.4548,60.4619,60.4548,60.4619,301.0
2015-07-16 12:30:00,84.89,84.9,84.89,84.9,800.0,60.4619,60.4691,60.4619,60.4691,800.0
2015-07-16 12:35:00,84.89,84.9,84.85,84.85,610.0,60.4619,60.4691,60.4334,60.4334,610.0
2015-07-16 12:40:00,84.85,84.85,84.85,84.85,0.0,60.4334,60.4334,60.4334,60.4334,0.0
2015-07-16 12:45:00,84.85,84.89,84.85,84.89,1065.0,60.4334,60.4619,60.4334,60.4619,1065.0
2015-07-16 12:50:00,84.88,84.9,84.87,84.88,3900.0,60.4548,60.4691,60.4477,60.4548,3900.0
2015-07-16 12:55:00,84.88,84.88,84.88,84.88,0.0,60.4548,60.4548,60.4548,60.4548,0.0
2015-07-16 13:00:00,84.84,84.86,84.84,84.84,1437.0,60.4263,60.4406,60.4263,60.4263,1437.0
2015-07-16 13:05:00,84.86,84.89,84.84,84.88,1270.0,60.4406,60.4619,60.4263,60.4548,1270.0
2015-07-16 13:10:00,84.87,84.9,84.84,84.87,1157.0,60.4477,60.4691,60.4263,60.4477,1157.0
2015-07-16 13:15:00,84.9,84.9,84.85,84.89,3082.0,60.4691,60.4691,60.4334,60.4619,3082.0
2015-07-16 13:20:00,84.89,84.89,84.86,84.87,6468.0,60.4619,60.4619,60.4406,60.4477,6468.0
2015-07-16 13:25:00,84.87,84.89,84.85,84.86,1906.0,60.4477,60.4619,60.4334,60.4406,1906.0
2015-07-16 13:30:00,84.87,84.87,84.86,84.86,9001.0,60.4477,60.4477,60.4406,60.4406,9001.0
2015-07-16 13:35:00,84.86,84.87,84.86,84.86,1849.0,60.4406,60.4477,60.4406,60.4406,1849.0
2015-07-16 13:40:00,84.81,84.86,84.81,84.86,622.0,60.405,60.4406,60.405,60.4406,622.0
2015-07-16 13:45:00,84.81,84.86,84.81,84.81,2088.0,60.405,60.4406,60.405,60.405,2088.0
2015-07-16 13:50:00,84.81,84.84,84.81,84.84,1541.0,60.405,60.4263,60.405,60.4263,1541.0
2015-07-16 13:55:00,84.83,84.87,84.83,84.87,968.0,60.4192,60.4477,60.4192,60.4477,968.0
2015-07-16 14:00:00,84.85,84.87,84.83,84.86,2006.0,60.4334,60.4477,60.4192,60.4406,2006.0
2015-07-16 14:05:00,84.85,84.86,84.82,84.84,2224.0,60.4334,60.4406,60.4121,60.4263,2224.0
2015-07-16 14:10:00,84.84,84.86,84.84,84.86,710.0,60.4263,60.4406,60.4263,60.4406,710.0
2015-07-16 14:15:00,84.82,84.83,84.8,84.8,877.0,60.4121,60.4192,60.3978,60.3978,877.0
2015-07-16 14:20:00,84.81,84.82,84.8,84.8,912.0,60.405,60.4121,60.3978,60.3978,912.0
2015-07-16 14:25:00,84.76,84.79,84.76,84.79,1251.0,60.3693,60.3907,60.3693,60.3907,1251.0
2015-07-16 14:30:00,84.76,84.84,84.76,84.84,683.0,60.3693,60.4263,60.3693,60.4263,683.0
2015-07-16 14:35:00,84.84,84.84,84.84,84.84,0.0,60.4263,60.4263,60.4263,60.4263,0.0
2015-07-16 14:40:00,84.84,84.84,84.84,84.84,0.0,60.4263,60.4263,60.4263,60.4263,0.0
2015-07-16 14:45:00,84.76,84.77,84.76,84.76,295.0,60.3693,60.3765,60.3693,60.3693,295.0
2015-07-16 14:50:00,84.76,84.82,84.76,84.82,2368.0,60.3693,60.4121,60.3693,60.4121,2368.0
2015-07-16 14:55:00,84.8,84.83,84.78,84.83,622.0,60.3978,60.4192,60.3836,60.4192,622.0
2015-07-16 15:00:00,84.81,84.81,84.78,84.78,813.0,60.405,60.405,60.3836,60.3836,813.0
2015-07-16 15:05:00,84.81,84.81,84.81,84.81,302.0,60.405,60.405,60.405,60.405,302.0
2015-07-16 15:10:00,84.79,84.83,84.78,84.83,332.0,60.3907,60.4192,60.3836,60.4192,332.0
2015-07-16 15:15:00,84.83,84.83,84.82,84.83,3780.0,60.4192,60.4192,60.4121,60.4192,3780.0
2015-07-16 15:20:00,84.83,84.85,84.8,84.84,1514.0,60.4192,60.4334,60.3978,60.4263,1514.0
2015-07-16 15:25:00,84.89,84.89,84.84,84.84,1482.0,60.4619,60.4619,60.4263,60.4263,1482.0
2015-07-16 15:30:00,84.9,84.9,84.82,84.89,7816.0,60.4691,60.4691,60.4121,60.4619,7816.0
2015-07-16 15:35:00,84.85,84.9,84.84,84.84,2199.0,60.4334,60.4691,60.4263,60.4263,2199.0
2015-07-16 15:40:00,84.84,84.9,84.84,84.86,5305.0,60.4263,60.4691,60.4263,60.4406,5305.0
2015-07-16 15:45:00,84.86,84.89,84.85,84.88,4123.0,60.4406,60.4619,60.4334,60.4548,4123.0
2015-07-16 15:50:00,84.89,84.9,84.88,84.9,1457.0,60.4619,60.4691,60.4548,60.4691,1457.0
2015-07-16 15:55:00,84.9,84.92,84.84,84.84,13232.0,60.4691,60.4833,60.4263,60.4263,13232.0
2015-07-17 09:30:00,84.75,84.75,84.75,84.75,4556.0,60.3622,60.3622,60.3622,60.3622,4556.0
2015-07-17 09:35:00,84.78,84.84,84.74,84.81,9153.0,60.3836,60.4263,60.3551,60.405,9153.0
2015-07-17 09:40:00,84.76,84.81,84.75,84.81,412.0,60.3693,60.405,60.3622,60.405,412.0
2015-07-17 09:45:00,84.84,84.92,84.83,84.92,3048.0,60.4263,60.4833,60.4192,60.4833,3048.0
2015-07-17 09:50:00,84.92,84.92,84.85,84.92,3010.0,60.4833,60.4833,60.4334,60.4833,3010.0
2015-07-17 09:55:00,84.9,84.92,84.85,84.86,2003.0,60.4691,60.4833,60.4334,60.4406,2003.0
2015-07-17 10:00:00,84.91,84.91,84.88,84.91,967.0,60.4762,60.4762,60.4548,60.4762,967.0
2015-07-17 10:05:00,84.91,84.95,84.9,84.91,1688.0,60.4762,60.5047,60.4691,60.4762,1688.0
2015-07-17 10:10:00,84.89,84.89,84.87,84.88,578.0,60.4619,60.4619,60.4477,60.4548,578.0
2015-07-17 10:15:00,84.89,84.95,84.88,84.89,751.0,60.4619,60.5047,60.4548,60.4619,751.0
2015-07-17 10:20:00,84.88,84.94,84.86,84.91,2350.0,60.4548,60.4975,60.4406,60.4762,2350.0
2015-07-17 10:25:00,84.9,84.9,84.89,84.9,362.0,60.4691,60.4691,60.4619,60.4691,362.0
2015-07-17 10:30:00,84.9,84.9,84.9,84.9,0.0,60.4691,60.4691,60.4691,60.4691,0.0
2015-07-17 10:35:00,84.89,84.9,84.87,84.88,3490.0,60.4619,60.4691,60.4477,60.4548,3490.0
2015-07-17 10:40:00,84.83,84.86,84.82,84.82,731.0,60.4192,60.4406,60.4121,60.4121,731.0
2015-07-17 10:45:00,84.81,84.81,84.78,84.78,650.0,60.405,60.405,60.3836,60.3836,650.0
2015-07-17 10:50:00,84.82,84.88,84.82,84.87,4059.0,60.4121,60.4548,60.4121,60.4477,4059.0
2015-07-17 10:55:00,84.88,84.88,84.83,84.88,3150.0,60.4548,60.4548,60.4192,60.4548,3150.0
2015-07-17 11:00:00,84.87,84.88,84.85,84.85,948.0,60.4477,60.4548,60.4334,60.4334,948.0
2015-07-17 11:05:00,84.92,84.92,84.91,84.92,114.0,60.4833,60.4833,60.4762,60.4833,114.0
2015-07-17 11:10:00,84.88,84.88,84.87,84.88,190.0,60.4548,60.4548,60.4477,60.4548,190.0
2015-07-17 11:15:00,84.88,84.88,84.87,84.88,100.0,60.4548,60.4548,60.4477,60.4548,100.0
2015-07-17 11:20:00,84.88,84.88,84.88,84.88,0.0,60.4548,60.4548,60.4548,60.4548,0.0
2015-07-17 11:25:00,84.9,84.95,84.85,84.95,1991.0,60.4691,60.5047,60.4334,60.5047,1991.0
2015-07-17 11:30:00,84.92,84.95,84.92,84.95,1558.0,60.4833,60.5047,60.4833,60.5047,1558.0
2015-07-17 11:35:00,84.9,84.95,84.85,84.85,3087.0,60.4691,60.5047,60.4334,60.4334,3087.0
2015-07-17 11:40:00,84.89,84.95,84.89,84.95,700.0,60.4619,60.5047,60.4619,60.5047,700.0
2015-07-17 11:45:00,84.9,84.92,84.86,84.91,893.0,60.4691,60.4833,60.4406,60.4762,893.0
2015-07-17 11:50:00,84.95,84.95,84.94,84.95,681.0,60.5047,60.5047,60.4975,60.5047,681.0
2015-07-17 11:55:00,84.94,84.94,84.86,84.86,400.0,60.4975,60.4975,60.4406,60.4406,400.0
2015-07-17 12:00:00,84.87,84.87,84.86,84.87,100.0,60.4477,60.4477,60.4406,60.4477,100.0
2015-07-17 12:05:00,84.87,84.87,84.87,84.87,0.0,60.4477,60.4477,60.4477,60.4477,0.0
2015-07-17 12:10:00,84.89,84.89,84.86,84.86,483.0,60.4619,60.4619,60.4406,60.4406,483.0
2015-07-17 12:15:00,84.86,84.86,84.86,84.86,0.0,60.4406,60.4406,60.4406,60.4406,0.0
2015-07-17 12:20:00,84.89,84.91,84.86,84.9,2376.0,60.4619,60.4762,60.4406,60.4691,2376.0
2015-07-17 12:25:00,84.91,84.93,84.86,84.93,970.0,60.4762,60.4904,60.4406,60.4904,970.0
2015-07-17 12:30:00,84.89,84.92,84.86,84.9,3338.0,60.4619,60.4833,60.4406,60.4691,3338.0
2015-07-17 12:35:00,84.87,84.87,84.86,84.87,170.0,60.4477,60.4477,60.4406,60.4477,170.0
2015-07-17 12:40:00,84.91,84.93,84.9,84.9,1362.0,60.4762,60.4904,60.4691,60.4691,1362.0
2015-07-17 12:45:00,84.92,84.92,84.91,84.91,531.0,60.4833,60.4833,60.4762,60.4762,531.0
2015-07-17 12:50:00,84.86,84.88,84.86,84.88,1109.0,60.4406,60.4548,60.4406,60.4548,1109.0
2015-07-17 12:55:00,84.9,84.92,84.86,84.87,1765.0,60.4691,60.4833,60.4406,60.4477,1765.0
2015-07-17 13:00:00,84.87,84.87,84.87,84.87,0.0,60.4477,60.4477,60.4477,60.4477,0.0
2015-07-17 13:05:00,84.89,84.92,84.88,84.92,228.0,60.4619,60.4833,60.4548,60.4833,228.0
2015-07-17 13:10:00,84.9,84.9,84.86,84.86,200.0,60.4691,60.4691,60.4406,60.4406,200.0
2015-07-17 13:15:00,84.9,84.9,84.89,84.9,383.0,60.4691,60.4691,60.4619,60.4691,383.0
2015-07-17 13:20:00,84.87,84.9,84.86,84.9,708.0,60.4477,60.4691,60.4406,60.4691,708.0
2015-07-17 13:25:00,84.86,84.92,84.85,84.92,455.0,60.4406,60.4833,60.4334,60.4833,455.0
2015-07-17 13:30:00,84.88,84.9,84.87,84.89,374.0,60.4548,60.4691,60.4477,60.4619,374.0
2015-07-17 13:35:00,84.92,84.92,84.85,84.88,690.0,60.4833,60.4833,60.4334,60.4548,690.0
2015-07-17 13:40:00,84.92,84.92,84.85,84.86,1196.0,60.4833,60.4833,60.4334,60.4406,1196.0
2015-07-17 13:45:00,84.9,84.92,84.88,84.88,1321.0,60.4691,60.4833,60.4548,60.4548,1321.0
2015-07-17 13:50:00,84.89,84.92,84.86,84.91,2757.0,60.4619,60.4833,60.4406,60.4762,2757.0
2015-07-17 13:55:00,84.88,84.92,84.88,84.91,2001.0,60.4548,60.4833,60.4548,60.4762,2001.0
2015-07-17 14:00:00,84.9,84.95,84.89,84.95,810.0,60.4691,60.5047,60.4619,60.5047,810.0
2015-07-17 14:05:00,84.94,84.95,84.89,84.9,1288.0,60.4975,60.5047,60.4619,60.4691,1288.0
2015-07-17 14:10:00,84.95,84.95,84.92,84.94,1578.0,60.5047,60.5047,60.4833,60.4975,1578.0
2015-07-17 14:15:00,84.94,84.95,84.88,84.88,666.0,60.4975,60.5047,60.4548,60.4548,666.0
2015-07-17 14:20:00,84.92,84.93,84.92,84.92,349.0,60.4833,60.4904,60.4833,60.4833,349.0
2015-07-17 14:25:00,84.93,84.94,84.9,84.9,1065.0,60.4904,60.4975,60.4691,60.4691,1065.0
2015-07-17 14:30:00,84.93,84.93,84.9,84.9,747.0,60.4904,60.4904,60.4691,60.4691,747.0
2015-07-17 14:35:00,84.92,84.94,84.91,84.94,829.0,60.4833,60.4975,60.4762,60.4975,829.0
2015-07-17 14:40:00,84.94,84.94,84.94,84.94,0.0,60.4975,60.4975,60.4975,60.4975,0.0
2015-07-17 14:45:00,84.92,84.92,84.9,84.91,723.0,60.4833,60.4833,60.4691,60.4762,723.0
2015-07-17 14:50:00,84.9,84.9,84.89,84.9,1116.0,60.4691,60.4691,60.4619,60.4691,1116.0
2015-07-17 14:55:00,84.89,84.91,84.86,84.91,1726.0,60.4619,60.4762,60.4406,60.4762,1726.0
2015-07-17 15:00:00,84.89,84.89,84.87,84.87,539.0,60.4619,60.4619,60.4477,60.4477,539.0
2015-07-17 15:05:00,84.87,84.92,84.87,84.91,1298.0,60.4477,60.4833,60.4477,60.4762,1298.0
2015-07-17 15:10:00,84.93,84.93,84.92,84.93,978.0,60.4904,60.4904,60.4833,60.4904,978.0
2015-07-17 15:15:00,84.93,84.93,84.9,84.92,2911.0,60.4904,60.4904,60.4691,60.4833,2911.0
2015-07-17 15:20:00,84.89,84.9,84.89,84.9,500.0,60.4619,60.4691,60.4619,60.4691,500.0
2015-07-17 15:25:00,84.91,84.92,84.89,84.89,2596.0,60.4762,60.4833,60.4619,60.4619,2596.0
2015-07-17 15:30:00,84.89,84.92,84.89,84.92,4271.0,60.4619,60.4833,60.4619,60.4833,4271.0
2015-07-17 15:35:00,84.91,84.91,84.9,84.91,264.0,60.4762,60.4762,60.4691,60.4762,264.0
2015-07-17 15:40:00,84.9,84.9,84.88,84.9,2496.0,60.4691,60.4691,60.4548,60.4691,2496.0
2015-07-17 15:45:00,84.88,84.91,84.88,84.88,2441.0,60.4548,60.4762,60.4548,60.4548,2441.0
2015-07-17 15:50:00,84.87,84.87,84.85,84.85,2249.0,60.4477,60.4477,60.4334,60.4334,2249.0
2015-07-17 15:55:00,84.88,84.88,84.85,84.87,3198.0,60.4548,60.4548,60.4334,60.4477,3198.0
2015-07-20 09:30:00,84.65,84.74,84.65,84.72,4968.0,60.291,60.3551,60.291,60.3409,4968.0
2015-07-20 09:35:00,84.73,84.73,84.67,84.68,2895.0,60.348,60.348,60.3052,60.3124,2895.0
2015-07-20 09:40:00,84.66,84.66,84.63,84.64,464.0,60.2981,60.2981,60.2768,60.2839,464.0
2015-07-20 09:45:00,84.66,84.68,84.64,84.68,1183.0,60.2981,60.3124,60.2839,60.3124,1183.0
2015-07-20 09:50:00,84.64,84.68,84.63,84.64,1162.0,60.2839,60.3124,60.2768,60.2839,1162.0
2015-07-20 09:55:00,84.64,84.67,84.63,84.64,1492.0,60.2839,60.3052,60.2768,60.2839,1492.0
2015-07-20 10:00:00,84.61,84.65,84.6,84.65,1087.0,60.2625,60.291,60.2554,60.291,1087.0
2015-07-20 10:05:00,84.66,84.7,84.65,84.7,10449.0,60.2981,60.3266,60.291,60.3266,10449.0
2015-07-20 10:10:00,84.64,84.7,84.63,84.65,573.0,60.2839,60.3266,60.2768,60.291,573.0
2015-07-20 10:15:00,84.65,84.65,84.65,84.65,0.0,60.291,60.291,60.291,60.291,0.0
2015-07-20 10:20:00,84.67,84.78,84.66,84.74,4221.0,60.3052,60.3836,60.2981,60.3551,4221.0
2015-07-20 10:25:00,84.72,84.79,84.72,84.75,3559.0,60.3409,60.3907,60.3409,60.3622,3559.0
2015-07-20 10:30:00,84.76,84.79,84.71,84.77,2167.0,60.3693,60.3907,60.3337,60.3765,2167.0
2015-07-20 10:35:00,84.78,84.78,84.77,84.77,6873.0,60.3836,60.3836,60.3765,60.3765,6873.0
2015-07-20 10:40:00,84.78,84.8,84.77,84.8,6621.0,60.3836,60.3978,60.3765,60.3978,6621.0
2015-07-20 10:45:00,84.79,84.8,84.79,84.79,108.0,60.3907,60.3978,60.3907,60.3907,108.0
2015-07-20 10:50:00,84.8,84.81,84.78,84.79,1790.0,60.3978,60.405,60.3836,60.3907,1790.0
2015-07-20 10:55:00,84.81,84.84,84.79,84.79,1071.0,60.405,60.4263,60.3907,60.3907,1071.0
2015-07-20 11:00:00,84.82,84.82,84.79,84.81,730.0,60.4121,60.4121,60.3907,60.405,730.0
2015-07-20 11:05:00,84.8,84.81,84.79,84.81,4046.0,60.3978,60.405,60.3907,60.405,4046.0
2015-07-20 11:10:00,84.81,84.81,84.77,84.77,3129.0,60.405,60.405,60.3765,60.3765,3129.0
2015-07-20 11:15:00,84.72,84.76,84.72,84.74,445.0,60.3409,60.3693,60.3409,60.3551,445.0
2015-07-20 11:20:00,84.73,84.8,84.72,84.75,757.0,60.348,60.3978,60.3409,60.3622,757.0
2015-07-20 11:25:00,84.75,84.75,84.75,84.75,0.0,60.3622,60.3622,60.3622,60.3622,0.0
2015-07-20 11:30:00,84.75,84.8,84.75,84.78,4302.0,60.3622,60.3978,60.3622,60.3836,4302.0
2015-07-20 11:35:00,84.76,84.77,84.76,84.77,300.0,60.3693,60.3765,60.3693,60.3765,300.0
2015-07-20 11:40:00,84.72,84.81,84.72,84.8,1293.0,60.3409,60.405,60.3409,60.3978,1293.0
2015-07-20 11:45:00,84.82,84.82,84.78,84.81,915.0,60.4121,60.4121,60.3836,60.405,915.0
2015-07-20 11:50:00,84.8,84.81,84.75,84.79,2650.0,60.3978,60.405,60.3622,60.3907,2650.0
2015-07-20 11:55:00,84.78,84.81,84.76,84.8,1526.0,60.3836,60.405,60.3693,60.3978,1526.0
2015-07-20 12:00:00,84.79,84.79,84.78,84.78,990.0,60.3907,60.3907,60.3836,60.3836,990.0
2015-07-20 12:05:00,84.8,84.83,84.77,84.83,3827.0,60.3978,60.4192,60.3765,60.4192,3827.0
2015-07-20 12:10:00,84.78,84.82,84.77,84.82,1100.0,60.3836,60.4121,60.3765,60.4121,1100.0
2015-07-20 12:15:00,84.77,84.79,84.76,84.79,410.0,60.3765,60.3907,60.3693,60.3907,410.0
2015-07-20 12:20:00,84.82,84.82,84.76,84.78,1110.0,60.4121,60.4121,60.3693,60.3836,1110.0
2015-07-20 12:25:00,84.79,84.8,84.78,84.79,1155.0,60.3907,60.3978,60.3836,60.3907,1155.0
2015-07-20 12:30:00,84.8,84.8,84.78,84.78,755.0,60.3978,60.3978,60.3836,60.3836,755.0
2015-07-20 12:35:00,84.78,84.78,84.78,84.78,0.0,60.3836,60.3836,60.3836,60.3836,0.0
2015-07-20 12:40:00,84.78,84.78,84.78,84.78,235.0,60.3836,60.3836,60.3836,60.3836,235.0
2015-07-20 12:45:00,84.78,84.81,84.78,84.81,1658.0,60.3836,60.405,60.3836,60.405,1658.0
2015-07-20 12:50:00,84.78,84.83,84.78,84.81,8598.0,60.3836,60.4192,60.3836,60.405,8598.0
2015-07-20 12:55:00,84.83,84.83,84.76,84.77,3046.0,60.4192,60.4192,60.3693,60.3765,3046.0
2015-07-20 13:00:00,84.76,84.83,84.74,84.82,3489.0,60.3693,60.4192,60.3551,60.4121,3489.0
2015-07-20 13:05:00,84.8,84.83,84.79,84.8,11753.0,60.3978,60.4192,60.3907,60.3978,11753.0
2015-07-20 13:10:00,84.79,84.84,84.79,84.84,2781.0,60.3907,60.4263,60.3907,60.4263,2781.0
2015-07-20 13:15:00,84.8,84.81,84.8,84.8,746.0,60.3978,60.405,60.3978,60.3978,746.0
2015-07-20 13:20:00,84.82,84.82,84.8,84.81,2900.0,60.4121,60.4121,60.3978,60.405,2900.0
2015-07-20 13:25:00,84.8,84.81,84.8,84.8,600.0,60.3978,60.405,60.3978,60.3978,600.0
2015-07-20 13:30:00,84.8,84.83,84.8,84.8,551.0,60.3978,60.4192,60.3978,60.3978,551.0
2015-07-20 13:35:00,84.8,84.8,84.8,84.8,500.0,60.3978,60.3978,60.3978,60.3978,500.0
2015-07-20 13:40:00,84.81,84.81,84.76,84.79,7926.0,60.405,60.405,60.3693,60.3907,7926.0
2015-07-20 13:45:00,84.81,84.81,84.76,84.76,1784.0,60.405,60.405,60.3693,60.3693,1784.0
2015-07-20 13:50:00,84.79,84.8,84.76,84.8,647.0,60.3907,60.3978,60.3693,60.3978,647.0
2015-07-20 13:55:00,84.78,84.8,84.76,84.8,432.0,60.3836,60.3978,60.3693,60.3978,432.0
2015-07-20 14:00:00,84.76,84.81,84.76,84.81,6421.0,60.3693,60.405,60.3693,60.405,6421.0
2015-07-20 14:05:00,84.78,84.81,84.76,84.8,3858.0,60.3836,60.405,60.3693,60.3978,3858.0
2015-07-20 14:10:00,84.8,84.81,84.79,84.81,3552.0,60.3978,60.405,60.3907,60.405,3552.0
2015-07-20 14:15:00,84.81,84.83,84.79,84.82,1516.0,60.405,60.4192,60.3907,60.4121,1516.0
2015-07-20 14:20:00,84.82,84.82,84.8,84.81,5111.0,60.4121,60.4121,60.3978,60.405,5111.0
2015-07-20 14:25:00,84.81,84.82,84.79,84.8,8849.0,60.405,60.4121,60.3907,60.3978,8849.0
2015-07-20 14:30:00,84.81,84.85,84.79,84.79,20807.0,60.405,60.4334,60.3907,60.3907,20807.0
2015-07-20 14:35:00,84.75,84.82,84.75,84.82,4779.0,60.3622,60.4121,60.3622,60.4121,4779.0
2015-07-20 14:40:00,84.78,84.81,84.77,84.79,2175.0,60.3836,60.405,60.3765,60.3907,2175.0
2015-07-20 14:45:00,84.75,84.79,84.75,84.76,1797.0,60.3622,60.3907,60.3622,60.3693,1797.0
2015-07-20 14:50:00,84.77,84.8,84.75,84.75,2903.0,60.3765,60.3978,60.3622,60.3622,2903.0
2015-07-20 14:55:00,84.72,84.74,84.63,84.68,35230.0,60.3409,60.3551,60.2768,60.3124,35230.0
2015-07-20 15:00:00,84.7,84.72,84.7,84.7,1081.0,60.3266,60.3409,60.3266,60.3266,1081.0
2015-07-20 15:05:00,84.75,84.75,84.69,84.69,909.0,60.3622,60.3622,60.3195,60.3195,909.0
2015-07-20 15:10:00,84.69,84.73,84.69,84.73,1726.0,60.3195,60.348,60.3195,60.348,1726.0
2015-07-20 15:15:00,84.73,84.74,84.7,84.71,2280.0,60.348,60.3551,60.3266,60.3337,2280.0
2015-07-20 15:20:00,84.73,84.73,84.69,84.7,2272.0,60.348,60.348,60.3195,60.3266,2272.0
2015-07-20 15:25:00,84.7,84.73,84.69,84.73,801.0,60.3266,60.348,60.3195,60.348,801.0
2015-07-20 15:30:00,84.7,84.7,84.69,84.7,2204.0,60.3266,60.3266,60.3195,60.3266,2204.0
2015-07-20 15:35:00,84.7,84.7,84.69,84.7,1931.0,60.3266,60.3266,60.3195,60.3266,1931.0
2015-07-20 15:40:00,84.7,84.7,84.69,84.7,1756.0,60.3266,60.3266,60.3195,60.3266,1756.0
2015-07-20 15:45:00,84.7,84.7,84.69,84.69,3795.0,60.3266,60.3266,60.3195,60.3195,3795.0
2015-07-20 15:50:00,84.69,84.7,84.69,84.69,1057.0,60.3195,60.3266,60.3195,60.3195,1057.0
2015-07-20 15:55:00,84.7,84.7,84.66,84.67,4903.0,60.3266,60.3266,60.2981,60.3052,4903.0
2015-07-21 09:30:00,84.72,84.72,84.71,84.71,9813.0,60.3409,60.3409,60.3337,60.3337,9813.0
2015-07-21 09:35:00,84.71,84.71,84.7,84.71,170.0,60.3337,60.3337,60.3266,60.3337,170.0
2015-07-21 09:40:00,84.72,84.72,84.69,84.7,615.0,60.3409,60.3409,60.3195,60.3266,615.0
2015-07-21 09:45:00,84.71,84.72,84.69,84.7,633.0,60.3337,60.3409,60.3195,60.3266,633.0
2015-07-21 09:50:00,84.71,84.74,84.69,84.74,2308.0,60.3337,60.3551,60.3195,60.3551,2308.0
2015-07-21 09:55:00,84.69,84.73,84.68,84.71,9430.0,60.3195,60.348,60.3124,60.3337,9430.0
2015-07-21 10:00:00,84.71,84.72,84.69,84.7,17561.0,60.3337,60.3409,60.3195,60.3266,17561.0
2015-07-21 10:05:00,84.76,84.76,84.69,84.7,3464.0,60.3693,60.3693,60.3195,60.3266,3464.0
2015-07-21 10:10:00,84.71,84.71,84.68,84.68,635.0,60.3337,60.3337,60.3124,60.3124,635.0
2015-07-21 10:15:00,84.7,84.74,84.69,84.74,652.0,60.3266,60.3551,60.3195,60.3551,652.0
2015-07-21 10:20:00,84.73,84.73,84.68,84.69,2493.0,60.348,60.348,60.3124,60.3195,2493.0
2015-07-21 10:25:00,84.7,84.74,84.7,84.73,9872.0,60.3266,60.3551,60.3266,60.348,9872.0
2015-07-21 10:30:00,84.73,84.77,84.73,84.75,22200.0,60.348,60.3765,60.348,60.3622,22200.0
2015-07-21 10:35:00,84.73,84.77,84.73,84.75,6051.0,60.348,60.3765,60.348,60.3622,6051.0
2015-07-21 10:40:00,84.78,84.78,84.69,84.75,6500.0,60.3836,60.3836,60.3195,60.3622,6500.0
2015-07-21 10:45:00,84.75,84.76,84.72,84.74,3305.0,60.3622,60.3693,60.3409,60.3551,3305.0
2015-07-21 10:50:00,84.73,84.74,84.72,84.72,1678.0,60.348,60.3551,60.3409,60.3409,1678.0
2015-07-21 10:55:00,84.78,84.78,84.75,84.77,10289.0,60.3836,60.3836,60.3622,60.3765,10289.0
2015-07-21 11:00:00,84.77,84.77,84.77,84.77,0.0,60.3765,60.3765,60.3765,60.3765,0.0
2015-07-21 11:05:00,84.75,84.82,84.75,84.82,1605.0,60.3622,60.4121,60.3622,60.4121,1605.0
2015-07-21 11:10:00,84.78,84.83,84.77,84.83,550.0,60.3836,60.4192,60.3765,60.4192,550.0
2015-07-21 11:15:00,84.76,84.79,84.76,84.79,4800.0,60.3693,60.3907,60.3693,60.3907,4800.0
2015-07-21 11:20:00,84.79,84.82,84.79,84.81,1514.0,60.3907,60.4121,60.3907,60.405,1514.0
2015-07-21 11:25:00,84.84,84.84,84.78,84.79,2749.0,60.4263,60.4263,60.3836,60.3907,2749.0
2015-07-21 11:30:00,84.82,84.82,84.81,84.82,496.0,60.4121,60.4121,60.405,60.4121,496.0
2015-07-21 11:35:00,84.81,84.85,84.81,84.85,2596.0,60.405,60.4334,60.405,60.4334,2596.0
2015-07-21 11:40:00,84.8,84.85,84.8,84.81,484.0,60.3978,60.4334,60.3978,60.405,484.0
2015-07-21 11:45:00,84.78,84.85,84.77,84.83,891.0,60.3836,60.4334,60.3765,60.4192,891.0
2015-07-21 11:50:00,84.8,84.85,84.76,84.76,2424.0,60.3978,60.4334,60.3693,60.3693,2424.0
2015-07-21 11:55:00,84.78,84.82,84.76,84.8,3456.0,60.3836,60.4121,60.3693,60.3978,3456.0
2015-07-21 12:00:00,84.79,84.81,84.78,84.8,1887.0,60.3907,60.405,60.3836,60.3978,1887.0
2015-07-21 12:05:00,84.82,84.85,84.82,84.85,3358.0,60.4121,60.4334,60.4121,60.4334,3358.0
2015-07-21 12:10:00,84.83,84.84,84.82,84.84,3628.0,60.4192,60.4263,60.4121,60.4263,3628.0
2015-07-21 12:15:00,84.86,84.87,84.84,84.84,1545.0,60.4406,60.4477,60.4263,60.4263,1545.0
2015-07-21 12:20:00,84.83,84.84,84.82,84.82,1060.0,60.4192,60.4263,60.4121,60.4121,1060.0
2015-07-21 12:25:00,84.82,84.87,84.81,84.82,5468.0,60.4121,60.4477,60.405,60.4121,5468.0
2015-07-21 12:30:00,84.82,84.82,84.82,84.82,0.0,60.4121,60.4121,60.4121,60.4121,0.0
2015-07-21 12:35:00,84.82,84.85,84.78,84.81,33387.0,60.4121,60.4334,60.3836,60.405,33387.0
2015-07-21 12:40:00,84.81,84.83,84.79,84.82,3319.0,60.405,60.4192,60.3907,60.4121,3319.0
2015-07-21 12:45:00,84.83,84.84,84.81,84.82,8910.0,60.4192,60.4263,60.405,60.4121,8910.0
2015-07-21 12:50:00,84.82,84.85,84.82,84.85,618.0,60.4121,60.4334,60.4121,60.4334,618.0
2015-07-21 12:55:00,84.84,84.85,84.82,84.82,6709.0,60.4263,60.4334,60.4121,60.4121,6709.0
2015-07-21 13:00:00,84.82,84.83,84.8,84.82,6375.0,60.4121,60.4192,60.3978,60.4121,6375.0
2015-07-21 13:05:00,84.82,84.85,84.82,84.85,1700.0,60.4121,60.4334,60.4121,60.4334,1700.0
2015-07-21 13:10:00,84.84,84.85,84.83,84.84,4013.0,60.4263,60.4334,60.4192,60.4263,4013.0
2015-07-21 13:15:00,84.85,84.85,84.83,84.83,38727.0,60.4334,60.4334,60.4192,60.4192,38727.0
2015-07-21 13:20:00,84.85,84.85,84.82,84.85,6590.0,60.4334,60.4334,60.4121,60.4334,6590.0
2015-07-21 13:25:00,84.82,84.85,84.82,84.84,3612.0,60.4121,60.4334,60.4121,60.4263,3612.0
2015-07-21 13:30:00,84.83,84.83,84.8,84.81,2196.0,60.4192,60.4192,60.3978,60.405,2196.0
2015-07-21 13:35:00,84.83,84.83,84.82,84.82,1462.0,60.4192,60.4192,60.4121,60.4121,1462.0
2015-07-21 13:40:00,84.81,84.83,84.79,84.83,11423.0,60.405,60.4192,60.3907,60.4192,11423.0
2015-07-21 13:45:00,84.82,84.83,84.8,84.83,1812.0,60.4121,60.4192,60.3978,60.4192,1812.0
2015-07-21 13:50:00,84.79,84.83,84.79,84.83,864.0,60.3907,60.4192,60.3907,60.4192,864.0
2015-07-21 13:55:00,84.83,84.83,84.8,84.8,841.0,60.4192,60.4192,60.3978,60.3978,841.0
2015-07-21 14:00:00,84.83,84.83,84.79,84.83,5494.0,60.4192,60.4192,60.3907,60.4192,5494.0
2015-07-21 14:05:00,84.81,84.81,84.8,84.8,800.0,60.405,60.405,60.3978,60.3978,800.0
2015-07-21 14:10:00,84.83,84.83,84.81,84.82,200.0,60.4192,60.4192,60.405,60.4121,200.0
2015-07-21 14:15:00,84.8,84.82,84.78,84.8,8149.0,60.3978,60.4121,60.3836,60.3978,8149.0
2015-07-21 14:20:00,84.82,84.82,84.78,84.82,7100.0,60.4121,60.4121,60.3836,60.4121,7100.0
2015-07-21 14:25:00,84.81,84.82,84.77,84.77,1657.0,60.405,60.4121,60.3765,60.3765,1657.0
2015-07-21 14:30:00,84.82,84.82,84.77,84.77,26748.0,60.4121,60.4121,60.3765,60.3765,26748.0
2015-07-21 14:35:00,84.78,84.82,84.77,84.8,3008.0,60.3836,60.4121,60.3765,60.3978,3008.0
2015-07-21 14:40:00,84.81,84.87,84.81,84.84,17462.0,60.405,60.4477,60.405,60.4263,17462.0
2015-07-21 14:45:00,84.85,84.86,84.82,84.85,11346.0,60.4334,60.4406,60.4121,60.4334,11346.0
2015-07-21 14:50:00,84.82,84.85,84.82,84.84,3266.0,60.4121,60.4334,60.4121,60.4263,3266.0
2015-07-21 14:55:00,84.83,84.84,84.75,84.76,30949.0,60.4192,60.4263,60.3622,60.3693,30949.0
2015-07-21 15:00:00,84.76,84.78,84.74,84.74,17266.0,60.3693,60.3836,60.3551,60.3551,17266.0
2015-07-21 15:05:00,84.74,84.78,84.73,84.74,13173.0,60.3551,60.3836,60.348,60.3551,13173.0
2015-07-21 15:10:00,84.74,84.76,84.72,84.73,2270.0,60.3551,60.3693,60.3409,60.348,2270.0
2015-07-21 15:15:00,84.73,84.73,84.71,84.72,1625.0,60.348,60.348,60.3337,60.3409,1625.0
2015-07-21 15:20:00,84.72,84.77,84.71,84.76,5393.0,60.3409,60.3765,60.3337,60.3693,5393.0
2015-07-21 15:25:00,84.73,84.78,84.72,84.75,3650.0,60.348,60.3836,60.3409,60.3622,3650.0
2015-07-21 15:30:00,84.77,84.78,84.72,84.76,1930.0,60.3765,60.3836,60.3409,60.3693,1930.0
2015-07-21 15:35:00,84.76,84.78,84.76,84.78,371.0,60.3693,60.3836,60.3693,60.3836,371.0
2015-07-21 15:40:00,84.75,84.78,84.74,84.77,1726.0,60.3622,60.3836,60.3551,60.3765,1726.0
2015-07-21 15:45:00,84.78,84.78,84.74,84.75,500.0,60.3836,60.3836,60.3551,60.3622,500.0
2015-07-21 15:50:00,84.76,84.78,84.73,84.76,3566.0,60.3693,60.3836,60.348,60.3693,3566.0
2015-07-21 15:55:00,84.76,84.81,84.76,84.81,1369.0,60.3693,60.405,60.3693,60.405,1369.0
2015-07-22 09:30:00,84.86,84.86,84.86,84.86,5587.0,60.4406,60.4406,60.4406,60.4406,5587.0
2015-07-22 09:35:00,84.84,84.84,84.78,84.84,1692.0,60.4263,60.4263,60.3836,60.4263,1692.0
2015-07-22 09:40:00,84.84,84.92,84.8,84.92,10313.0,60.4263,60.4833,60.3978,60.4833,10313.0
2015-07-22 09:45:00,84.92,84.92,84.92,84.92,0.0,60.4833,60.4833,60.4833,60.4833,0.0
2015-07-22 09:50:00,84.86,84.89,84.86,84.88,528.0,60.4406,60.4619,60.4406,60.4548,528.0
2015-07-22 09:55:00,84.86,84.86,84.84,84.85,2316.0,60.4406,60.4406,60.4263,60.4334,2316.0
2015-07-22 10:00:00,84.8,84.89,84.8,84.84,916.0,60.3978,60.4619,60.3978,60.4263,916.0
2015-07-22 10:05:00,84.91,84.94,84.87,84.94,1202.0,60.4762,60.4975,60.4477,60.4975,1202.0
2015-07-22 10:10:00,84.9,84.94,84.84,84.88,18505.0,60.4691,60.4975,60.4263,60.4548,18505.0
2015-07-22 10:15:00,84.88,84.95,84.85,84.85,13893.0,60.4548,60.5047,60.4334,60.4334,13893.0
2015-07-22 10:20:00,84.89,84.93,84.87,84.88,2194.0,60.4619,60.4904,60.4477,60.4548,2194.0
2015-07-22 10:25:00,84.89,84.93,84.89,84.93,1574.0,60.4619,60.4904,60.4619,60.4904,1574.0
2015-07-22 10:30:00,84.89,84.92,84.89,84.89,31371.0,60.4619,60.4833,60.4619,60.4619,31371.0
2015-07-22 10:35:00,84.92,84.93,84.89,84.93,3409.0,60.4833,60.4904,60.4619,60.4904,3409.0
2015-07-22 10:40:00,84.94,84.94,84.93,84.94,458.0,60.4975,60.4975,60.4904,60.4975,458.0
2015-07-22 10:45:00,84.89,84.91,84.88,84.89,3554.0,60.4619,60.4762,60.4548,60.4619,3554.0
2015-07-22 10:50:00,84.93,84.94,84.91,84.92,7975.0,60.4904,60.4975,60.4762,60.4833,7975.0
2015-07-22 10:55:00,84.92,84.95,84.89,84.95,1724.0,60.4833,60.5047,60.4619,60.5047,1724.0
2015-07-22 11:00:00,84.93,84.95,84.91,84.95,1540.0,60.4904,60.5047,60.4762,60.5047,1540.0
2015-07-22 11:05:00,84.9,84.94,84.9,84.92,592.0,60.4691,60.4975,60.4691,60.4833,592.0
2015-07-22 11:10:00,84.92,84.93,84.91,84.92,1894.0,60.4833,60.4904,60.4762,60.4833,1894.0
2015-07-22 11:15:00,84.89,84.89,84.88,84.89,100.0,60.4619,60.4619,60.4548,60.4619,100.0
2015-07-22 11:20:00,84.88,84.92,84.88,84.91,783.0,60.4548,60.4833,60.4548,60.4762,783.0
2015-07-22 11:25:00,84.91,84.91,84.9,84.91,100.0,60.4762,60.4762,60.4691,60.4762,100.0
2015-07-22 11:30:00,84.9,84.91,84.88,84.91,2887.0,60.4691,60.4762,60.4548,60.4762,2887.0
2015-07-22 11:35:00,84.95,84.95,84.89,84.94,4895.0,60.5047,60.5047,60.4619,60.4975,4895.0
2015-07-22 11:40:00,84.95,84.95,84.9,84.91,608.0,60.5047,60.5047,60.4691,60.4762,608.0
2015-07-22 11:45:00,84.94,84.94,84.93,84.94,145.0,60.4975,60.4975,60.4904,60.4975,145.0
2015-07-22 11:50:00,84.88,84.93,84.88,84.92,371.0,60.4548,60.4904,60.4548,60.4833,371.0
2015-07-22 11:55:00,84.91,84.91,84.89,84.89,400.0,60.4762,60.4762,60.4619,60.4619,400.0
2015-07-22 12:00:00,84.92,84.92,84.88,84.88,435.0,60.4833,60.4833,60.4548,60.4548,435.0
2015-07-22 12:05:00,84.84,84.86,84.83,84.86,578.0,60.4263,60.4406,60.4192,60.4406,578.0
2015-07-22 12:10:00,84.9,84.9,84.89,84.9,141.0,60.4691,60.4691,60.4619,60.4691,141.0
2015-07-22 12:15:00,84.89,84.9,84.87,84.88,1581.0,60.4619,60.4691,60.4477,60.4548,1581.0
2015-07-22 12:20:00,84.87,84.88,84.87,84.88,433.0,60.4477,60.4548,60.4477,60.4548,433.0
2015-07-22 12:25:00,84.9,84.9,84.85,84.9,701.0,60.4691,60.4691,60.4334,60.4691,701.0
2015-07-22 12:30:00,84.87,84.9,84.86,84.87,8463.0,60.4477,60.4691,60.4406,60.4477,8463.0
2015-07-22 12:35:00,84.86,84.87,84.85,84.86,608.0,60.4406,60.4477,60.4334,60.4406,608.0
2015-07-22 12:40:00,84.85,84.86,84.82,84.83,2355.0,60.4334,60.4406,60.4121,60.4192,2355.0
2015-07-22 12:45:00,84.87,84.87,84.87,84.87,115.0,60.4477,60.4477,60.4477,60.4477,115.0
2015-07-22 12:50:00,84.83,84.84,84.83,84.83,359.0,60.4192,60.4263,60.4192,60.4192,359.0
2015-07-22 12:55:00,84.84,84.85,84.83,84.83,317.0,60.4263,60.4334,60.4192,60.4192,317.0
2015-07-22 13:00:00,84.83,84.86,84.82,84.84,5704.0,60.4192,60.4406,60.4121,60.4263,5704.0
2015-07-22 13:05:00,84.82,84.83,84.82,84.83,590.0,60.4121,60.4192,60.4121,60.4192,590.0
2015-07-22 13:10:00,84.84,84.86,84.8,84.81,13807.0,60.4263,60.4406,60.3978,60.405,13807.0
2015-07-22 13:15:00,84.8,84.83,84.79,84.83,1303.0,60.3978,60.4192,60.3907,60.4192,1303.0
2015-07-22 13:20:00,84.83,84.83,84.83,84.83,0.0,60.4192,60.4192,60.4192,60.4192,0.0
2015-07-22 13:25:00,84.82,84.83,84.82,84.82,750.0,60.4121,60.4192,60.4121,60.4121,750.0
2015-07-22 13:30:00,84.79,84.8,84.79,84.8,397.0,60.3907,60.3978,60.3907,60.3978,397.0
2015-07-22 13:35:00,84.8,84.83,84.8,84.81,1536.0,60.3978,60.4192,60.3978,60.405,1536.0
2015-07-22 13:40:00,84.84,84.84,84.79,84.79,2337.0,60.4263,60.4263,60.3907,60.3907,2337.0
2015-07-22 13:45:00,84.84,84.84,84.8,84.84,16966.0,60.4263,60.4263,60.3978,60.4263,16966.0
2015-07-22 13:50:00,84.81,84.84,84.81,84.84,3467.0,60.405,60.4263,60.405,60.4263,3467.0
2015-07-22 13:55:00,84.8,84.84,84.8,84.82,2478.0,60.3978,60.4263,60.3978,60.4121,2478.0
2015-07-22 14:00:00,84.82,84.84,84.8,84.84,5336.0,60.4121,60.4263,60.3978,60.4263,5336.0
2015-07-22 14:05:00,84.83,84.84,84.81,84.82,852.0,60.4192,60.4263,60.405,60.4121,852.0
2015-07-22 14:10:00,84.8,84.84,84.8,84.81,491.0,60.3978,60.4263,60.3978,60.405,491.0
2015-07-22 14:15:00,84.8,84.84,84.8,84.82,3156.0,60.3978,60.4263,60.3978,60.4121,3156.0
2015-07-22 14:20:00,84.81,84.84,84.79,84.79,3416.0,60.405,60.4263,60.3907,60.3907,3416.0
2015-07-22 14:25:00,84.79,84.82,84.79,84.81,750.0,60.3907,60.4121,60.3907,60.405,750.0
2015-07-22 14:30:00,84.82,84.83,84.81,84.83,1866.0,60.4121,60.4192,60.405,60.4192,1866.0
2015-07-22 14:35:00,84.81,84.81,84.81,84.81,400.0,60.405,60.405,60.405,60.405,400.0
2015-07-22 14:40:00,84.82,84.82,84.8,84.8,1258.0,60.4121,60.4121,60.3978,60.3978,1258.0
2015-07-22 14:45:00,84.8,84.8,84.77,84.78,1488.0,60.3978,60.3978,60.3765,60.3836,1488.0
2015-07-22 14:50:00,84.79,84.8,84.79,84.79,235.0,60.3907,60.3978,60.3907,60.3907,235.0
2015-07-22 14:55:00,84.81,84.81,84.79,84.81,1304.0,60.405,60.405,60.3907,60.405,1304.0
2015-07-22 15:00:00,84.77,84.8,84.77,84.78,4430.0,60.3765,60.3978,60.3765,60.3836,4430.0
2015-07-22 15:05:00,84.78,84.8,84.77,84.79,729.0,60.3836,60.3978,60.3765,60.3907,729.0
2015-07-22 15:10:00,84.77,84.8,84.77,84.8,1144.0,60.3765,60.3978,60.3765,60.3978,1144.0
2015-07-22 15:15:00,84.77,84.78,84.77,84.78,888.0,60.3765,60.3836,60.3765,60.3836,888.0
2015-07-22 15:20:00,84.78,84.79,84.76,84.78,1879.0,60.3836,60.3907,60.3693,60.3836,1879.0
2015-07-22 15:25:00,84.75,84.79,84.75,84.77,4541.0,60.3622,60.3907,60.3622,60.3765,4541.0
2015-07-22 15:30:00,84.77,84.79,84.75,84.78,2336.0,60.3765,60.3907,60.3622,60.3836,2336.0
2015-07-22 15:35:00,84.75,84.78,84.75,84.75,8083.0,60.3622,60.3836,60.3622,60.3622,8083.0
2015-07-22 15:40:00,84.76,84.77,84.75,84.75,8899.0,60.3693,60.3765,60.3622,60.3622,8899.0
2015-07-22 15:45:00,84.76,84.77,84.75,84.76,2023.0,60.3693,60.3765,60.3622,60.3693,2023.0
2015-07-22 15:50:00,84.76,84.76,84.75,84.75,551.0,60.3693,60.3693,60.3622,60.3622,551.0
2015-07-22 15:55:00,84.77,84.79,84.76,84.78,21020.0,60.3765,60.3907,60.3693,60.3836,21020.0
2015-07-23 09:30:00,84.69,84.88,84.69,84.78,9181.0,60.3195,60.4548,60.3195,60.3836,9181.0
2015-07-23 09:35:00,84.79,84.8,84.76,84.77,1621.0,60.3907,60.3978,60.3693,60.3765,1621.0
2015-07-23 09:40:00,84.79,84.79,84.74,84.76,1650.0,60.3907,60.3907,60.3551,60.3693,1650.0
2015-07-23 09:45:00,84.75,84.79,84.75,84.78,1583.0,60.3622,60.3907,60.3622,60.3836,1583.0
2015-07-23 09:50:00,84.76,84.76,84.74,84.74,2217.0,60.3693,60.3693,60.3551,60.3551,2217.0
2015-07-23 09:55:00,84.73,84.79,84.73,84.79,2747.0,60.348,60.3907,60.348,60.3907,2747.0
2015-07-23 10:00:00,84.77,84.77,84.73,84.76,663.0,60.3765,60.3765,60.348,60.3693,663.0
2015-07-23 10:05:00,84.74,84.75,84.74,84.75,1331.0,60.3551,60.3622,60.3551,60.3622,1331.0
2015-07-23 10:10:00,84.76,84.76,84.72,84.72,238.0,60.3693,60.3693,60.3409,60.3409,238.0
2015-07-23 10:15:00,84.73,84.76,84.72,84.73,3336.0,60.348,60.3693,60.3409,60.348,3336.0
2015-07-23 10:20:00,84.71,84.73,84.71,84.72,1989.0,60.3337,60.348,60.3337,60.3409,1989.0
2015-07-23 10:25:00,84.7,84.71,84.7,84.7,295.0,60.3266,60.3337,60.3266,60.3266,295.0
2015-07-23 10:30:00,84.7,84.73,84.7,84.72,3157.0,60.3266,60.348,60.3266,60.3409,3157.0
2015-07-23 10:35:00,84.72,84.72,84.71,84.72,3656.0,60.3409,60.3409,60.3337,60.3409,3656.0
2015-07-23 10:40:00,84.72,84.76,84.69,84.72,15531.0,60.3409,60.3693,60.3195,60.3409,15531.0
2015-07-23 10:45:00,84.78,84.79,84.74,84.75,3158.0,60.3836,60.3907,60.3551,60.3622,3158.0
2015-07-23 10:50:00,84.78,84.78,84.77,84.78,1100.0,60.3836,60.3836,60.3765,60.3836,1100.0
2015-07-23 10:55:00,84.74,84.74,84.7,84.7,200.0,60.3551,60.3551,60.3266,60.3266,200.0
2015-07-23 11:00:00,84.73,84.78,84.72,84.78,13307.0,60.348,60.3836,60.3409,60.3836,13307.0
2015-07-23 11:05:00,84.75,84.8,84.7,84.8,15855.0,60.3622,60.3978,60.3266,60.3978,15855.0
2015-07-23 11:10:00,84.8,84.83,84.75,84.83,46641.0,60.3978,60.4192,60.3622,60.4192,46641.0
2015-07-23 11:15:00,84.83,84.85,84.83,84.84,7957.0,60.4192,60.4334,60.4192,60.4263,7957.0
2015-07-23 11:20:00,84.85,84.85,84.82,84.85,4175.0,60.4334,60.4334,60.4121,60.4334,4175.0
2015-07-23 11:25:00,84.84,84.85,84.77,84.77,50645.0,60.4263,60.4334,60.3765,60.3765,50645.0
2015-07-23 11:30:00,84.8,84.8,84.8,84.8,1364.0,60.3978,60.3978,60.3978,60.3978,1364.0
2015-07-23 11:35:00,84.83,84.83,84.83,84.83,200.0,60.4192,60.4192,60.4192,60.4192,200.0
2015-07-23 11:40:00,84.85,84.85,84.8,84.8,731.0,60.4334,60.4334,60.3978,60.3978,731.0
2015-07-23 11:45:00,84.81,84.87,84.81,84.86,3783.0,60.405,60.4477,60.405,60.4406,3783.0
2015-07-23 11:50:00,84.87,84.87,84.81,84.81,498.0,60.4477,60.4477,60.405,60.405,498.0
2015-07-23 11:55:00,84.82,84.82,84.8,84.8,5482.0,60.4121,60.4121,60.3978,60.3978,5482.0
2015-07-23 12:00:00,84.83,84.84,84.8,84.8,1225.0,60.4192,60.4263,60.3978,60.3978,1225.0
2015-07-23 12:05:00,84.8,84.8,84.8,84.8,0.0,60.3978,60.3978,60.3978,60.3978,0.0
2015-07-23 12:10:00,84.84,84.85,84.8,84.8,1880.0,60.4263,60.4334,60.3978,60.3978,1880.0
2015-07-23 12:15:00,84.81,84.87,84.8,84.86,11283.0,60.405,60.4477,60.3978,60.4406,11283.0
2015-07-23 12:20:00,84.83,84.88,84.82,84.88,4773.0,60.4192,60.4548,60.4121,60.4548,4773.0
2015-07-23 12:25:00,84.87,84.87,84.82,84.83,4498.0,60.4477,60.4477,60.4121,60.4192,4498.0
2015-07-23 12:30:00,84.85,84.88,84.85,84.88,1530.0,60.4334,60.4548,60.4334,60.4548,1530.0
2015-07-23 12:35:00,84.87,84.89,84.84,84.88,1442.0,60.4477,60.4619,60.4263,60.4548,1442.0
2015-07-23 12:40:00,84.88,84.89,84.86,84.86,486.0,60.4548,60.4619,60.4406,60.4406,486.0
2015-07-23 12:45:00,84.85,84.86,84.85,84.86,358.0,60.4334,60.4406,60.4334,60.4406,358.0
2015-07-23 12:50:00,84.89,84.95,84.89,84.95,9734.0,60.4619,60.5047,60.4619,60.5047,9734.0
2015-07-23 12:55:00,84.94,84.95,84.91,84.93,490.0,60.4975,60.5047,60.4762,60.4904,490.0
2015-07-23 13:00:00,84.91,84.92,84.87,84.9,15074.0,60.4762,60.4833,60.4477,60.4691,15074.0
2015-07-23 13:05:00,84.92,84.94,84.91,84.94,1225.0,60.4833,60.4975,60.4762,60.4975,1225.0
2015-07-23 13:10:00,84.95,84.95,84.89,84.93,1500.0,60.5047,60.5047,60.4619,60.4904,1500.0
2015-07-23 13:15:00,84.95,84.97,84.92,84.95,2607.0,60.5047,60.5189,60.4833,60.5047,2607.0
2015-07-23 13:20:00,84.95,84.96,84.91,84.96,13217.0,60.5047,60.5118,60.4762,60.5118,13217.0
2015-07-23 13:25:00,84.96,85.0,84.95,84.95,3461.0,60.5118,60.5403,60.5047,60.5047,3461.0
2015-07-23 13:30:00,84.99,85.0,84.93,84.99,5240.0,60.5332,60.5403,60.4904,60.5332,5240.0
2015-07-23 13:35:00,84.93,84.94,84.93,84.93,718.0,60.4904,60.4975,60.4904,60.4904,718.0
2015-07-23 13:40:00,84.95,84.99,84.93,84.93,819.0,60.5047,60.5332,60.4904,60.4904,819.0
2015-07-23 13:45:00,84.93,84.98,84.93,84.96,454.0,60.4904,60.526,60.4904,60.5118,454.0
2015-07-23 13:50:00,84.97,84.97,84.94,84.94,1225.0,60.5189,60.5189,60.4975,60.4975,1225.0
2015-07-23 13:55:00,84.95,85.0,84.94,85.0,3372.0,60.5047,60.5403,60.4975,60.5403,3372.0
2015-07-23 14:00:00,84.94,85.0,84.9,84.9,1377.0,60.4975,60.5403,60.4691,60.4691,1377.0
2015-07-23 14:05:00,84.9,84.91,84.9,84.9,186.0,60.4691,60.4762,60.4691,60.4691,186.0
2015-07-23 14:10:00,84.9,84.9,84.9,84.9,139.0,60.4691,60.4691,60.4691,60.4691,139.0
2015-07-23 14:15:00,84.96,84.98,84.9,84.93,2875.0,60.5118,60.526,60.4691,60.4904,2875.0
2015-07-23 14:20:00,84.93,84.93,84.93,84.93,0.0,60.4904,60.4904,60.4904,60.4904,0.0
2015-07-23 14:25:00,84.96,84.98,84.92,84.98,887.0,60.5118,60.526,60.4833,60.526,887.0
2015-07-23 14:30:00,84.98,84.98,84.98,84.98,0.0,60.526,60.526,60.526,60.526,0.0
2015-07-23 14:35:00,84.95,84.97,84.93,84.97,1057.0,60.5047,60.5189,60.4904,60.5189,1057.0
2015-07-23 14:40:00,84.96,84.98,84.94,84.98,2472.0,60.5118,60.526,60.4975,60.526,2472.0
2015-07-23 14:45:00,84.97,85.04,84.97,85.04,4765.0,60.5189,60.5688,60.5189,60.5688,4765.0
2015-07-23 14:50:00,85.02,85.03,85.0,85.03,1725.0,60.5545,60.5616,60.5403,60.5616,1725.0
2015-07-23 14:55:00,85.02,85.03,85.0,85.0,2030.0,60.5545,60.5616,60.5403,60.5403,2030.0
2015-07-23 15:00:00,84.96,84.97,84.96,84.96,694.0,60.5118,60.5189,60.5118,60.5118,694.0
2015-07-23 15:05:00,84.97,85.02,84.94,84.99,18331.0,60.5189,60.5545,60.4975,60.5332,18331.0
2015-07-23 15:10:00,84.98,84.99,84.95,84.95,2132.0,60.526,60.5332,60.5047,60.5047,2132.0
2015-07-23 15:15:00,85.0,85.01,85.0,85.0,1100.0,60.5403,60.5474,60.5403,60.5403,1100.0
2015-07-23 15:20:00,85.02,85.02,84.99,85.01,1768.0,60.5545,60.5545,60.5332,60.5474,1768.0
2015-07-23 15:25:00,85.02,85.03,85.01,85.01,3900.0,60.5545,60.5616,60.5474,60.5474,3900.0
2015-07-23 15:30:00,85.02,85.02,85.01,85.02,358.0,60.5545,60.5545,60.5474,60.5545,358.0
2015-07-23 15:35:00,85.0,85.02,85.0,85.02,584.0,60.5403,60.5545,60.5403,60.5545,584.0
2015-07-23 15:40:00,85.02,85.04,85.02,85.04,276.0,60.5545,60.5688,60.5545,60.5688,276.0
2015-07-23 15:45:00,85.03,85.04,85.0,85.0,1196.0,60.5616,60.5688,60.5403,60.5403,1196.0
2015-07-23 15:50:00,85.02,85.03,85.02,85.02,350.0,60.5545,60.5616,60.5545,60.5545,350.0
2015-07-23 15:55:00,85.02,85.09,85.0,85.09,5652.0,60.5545,60.6044,60.5403,60.6044,5652.0
2015-07-24 09:30:00,85.11,85.13,85.01,85.13,4303.0,60.6186,60.6329,60.5474,60.6329,4303.0
2015-07-24 09:35:00,85.08,85.08,85.07,85.08,200.0,60.5973,60.5973,60.5901,60.5973,200.0
2015-07-24 09:40:00,85.08,85.08,85.07,85.08,822.0,60.5973,60.5973,60.5901,60.5973,822.0
2015-07-24 09:45:00,85.05,85.08,85.01,85.03,1232.0,60.5759,60.5973,60.5474,60.5616,1232.0
2015-07-24 09:50:00,85.07,85.07,84.99,85.0,783.0,60.5901,60.5901,60.5332,60.5403,783.0
2015-07-24 09:55:00,85.0,85.0,85.0,85.0,0.0,60.5403,60.5403,60.5403,60.5403,0.0
2015-07-24 10:00:00,85.01,85.01,85.01,85.01,3137.0,60.5474,60.5474,60.5474,60.5474,3137.0
2015-07-24 10:05:00,85.03,85.03,84.92,84.99,731.0,60.5616,60.5616,60.4833,60.5332,731.0
2015-07-24 10:10:00,85.06,85.08,84.97,85.05,24919.0,60.583,60.5973,60.5189,60.5759,24919.0
2015-07-24 10:15:00,84.97,85.03,84.91,84.95,9687.0,60.5189,60.5616,60.4762,60.5047,9687.0
2015-07-24 10:20:00,84.97,85.02,84.97,85.01,3525.0,60.5189,60.5545,60.5189,60.5474,3525.0
2015-07-24 10:25:00,85.0,85.05,85.0,85.04,1460.0,60.5403,60.5759,60.5403,60.5688,1460.0
2015-07-24 10:30:00,85.05,85.06,85.01,85.02,470.0,60.5759,60.583,60.5474,60.5545,470.0
2015-07-24 10:35:00,85.02,85.02,85.02,85.02,0.0,60.5545,60.5545,60.5545,60.5545,0.0
2015-07-24 10:40:00,85.03,85.09,85.03,85.08,2160.0,60.5616,60.6044,60.5616,60.5973,2160.0
2015-07-24 10:45:00,85.09,85.09,85.06,85.06,388.0,60.6044,60.6044,60.583,60.583,388.0
2015-07-24 10:50:00,85.09,85.09,85.04,85.04,4481.0,60.6044,60.6044,60.5688,60.5688,4481.0
2015-07-24 10:55:00,85.09,85.09,85.08,85.09,969.0,60.6044,60.6044,60.5973,60.6044,969.0
2015-07-24 11:00:00,85.08,85.09,85.08,85.08,114.0,60.5973,60.6044,60.5973,60.5973,114.0
2015-07-24 11:05:00,85.07,85.1,85.07,85.09,4217.0,60.5901,60.6115,60.5901,60.6044,4217.0
2015-07-24 11:10:00,85.1,85.2,85.1,85.16,7445.0,60.6115,60.6827,60.6115,60.6542,7445.0
2015-07-24 11:15:00,85.1,85.19,85.09,85.13,584.0,60.6115,60.6756,60.6044,60.6329,584.0
2015-07-24 11:20:00,85.11,85.11,85.1,85.11,224.0,60.6186,60.6186,60.6115,60.6186,224.0
2015-07-24 11:25:00,85.14,85.14,85.02,85.14,1101.0,60.64,60.64,60.5545,60.64,1101.0
2015-07-24 11:30:00,85.01,85.14,85.01,85.13,3029.0,60.5474,60.64,60.5474,60.6329,3029.0
2015-07-24 11:35:00,85.14,85.14,85.05,85.05,5612.0,60.64,60.64,60.5759,60.5759,5612.0
2015-07-24 11:40:00,85.11,85.14,85.11,85.14,2687.0,60.6186,60.64,60.6186,60.64,2687.0
2015-07-24 11:45:00,85.08,85.08,85.07,85.08,114.0,60.5973,60.5973,60.5901,60.5973,114.0
2015-07-24 11:50:00,85.04,85.1,85.04,85.09,1459.0,60.5688,60.6115,60.5688,60.6044,1459.0
2015-07-24 11:55:00,85.06,85.1,85.06,85.1,930.0,60.583,60.6115,60.583,60.6115,930.0
2015-07-24 12:00:00,85.08,85.11,85.03,85.06,2176.0,60.5973,60.6186,60.5616,60.583,2176.0
2015-07-24 12:05:00,85.06,85.06,85.04,85.04,739.0,60.583,60.583,60.5688,60.5688,739.0
2015-07-24 12:10:00,85.04,85.04,85.04,85.04,0.0,60.5688,60.5688,60.5688,60.5688,0.0
2015-07-24 12:15:00,85.05,85.06,85.05,85.05,725.0,60.5759,60.583,60.5759,60.5759,725.0
2015-07-24 12:20:00,85.07,85.07,85.05,85.06,1437.0,60.5901,60.5901,60.5759,60.583,1437.0
2015-07-24 12:25:00,85.08,85.08,85.01,85.01,716.0,60.5973,60.5973,60.5474,60.5474,716.0
2015-07-24 12:30:00,85.03,85.08,85.0,85.0,6366.0,60.5616,60.5973,60.5403,60.5403,6366.0
2015-07-24 12:35:00,85.02,85.07,85.02,85.07,1983.0,60.5545,60.5901,60.5545,60.5901,1983.0
2015-07-24 12:40:00,85.07,85.11,85.06,85.07,13538.0,60.5901,60.6186,60.583,60.5901,13538.0
2015-07-24 12:45:00,85.09,85.09,85.07,85.08,360.0,60.6044,60.6044,60.5901,60.5973,360.0
2015-07-24 12:50:00,85.03,85.09,85.03,85.09,4719.0,60.5616,60.6044,60.5616,60.6044,4719.0
2015-07-24 12:55:00,85.09,85.09,85.08,85.09,146.0,60.6044,60.6044,60.5973,60.6044,146.0
2015-07-24 13:00:00,85.09,85.09,85.09,85.09,0.0,60.6044,60.6044,60.6044,60.6044,0.0
2015-07-24 13:05:00,85.07,85.07,85.06,85.07,580.0,60.5901,60.5901,60.583,60.5901,580.0
2015-07-24 13:10:00,85.1,85.1,85.06,85.07,954.0,60.6115,60.6115,60.583,60.5901,954.0
2015-07-24 13:15:00,85.1,85.13,85.1,85.13,450.0,60.6115,60.6329,60.6115,60.6329,450.0
2015-07-24 13:20:00,85.13,85.13,85.13,85.13,0.0,60.6329,60.6329,60.6329,60.6329,0.0
2015-07-24 13:25:00,85.08,85.11,85.07,85.1,1742.0,60.5973,60.6186,60.5901,60.6115,1742.0
2015-07-24 13:30:00,85.11,85.13,85.1,85.1,588.0,60.6186,60.6329,60.6115,60.6115,588.0
2015-07-24 13:35:00,85.12,85.13,85.11,85.11,415.0,60.6257,60.6329,60.6186,60.6186,415.0
2015-07-24 13:40:00,85.12,85.13,85.1,85.1,11003.0,60.6257,60.6329,60.6115,60.6115,11003.0
2015-07-24 13:45:00,85.13,85.13,85.11,85.12,1545.0,60.6329,60.6329,60.6186,60.6257,1545.0
2015-07-24 13:50:00,85.06,85.13,85.05,85.13,525.0,60.583,60.6329,60.5759,60.6329,525.0
2015-07-24 13:55:00,85.09,85.1,85.09,85.09,100.0,60.6044,60.6115,60.6044,60.6044,100.0
2015-07-24 14:00:00,85.09,85.1,85.08,85.08,364.0,60.6044,60.6115,60.5973,60.5973,364.0
2015-07-24 14:05:00,85.1,85.1,85.05,85.05,1043.0,60.6115,60.6115,60.5759,60.5759,1043.0
2015-07-24 14:10:00,85.07,85.09,85.03,85.03,2939.0,60.5901,60.6044,60.5616,60.5616,2939.0
2015-07-24 14:15:00,85.06,85.07,85.06,85.06,428.0,60.583,60.5901,60.583,60.583,428.0
2015-07-24 14:20:00,85.06,85.09,85.03,85.03,1678.0,60.583,60.6044,60.5616,60.5616,1678.0
2015-07-24 14:25:00,85.03,85.04,85.03,85.04,872.0,60.5616,60.5688,60.5616,60.5688,872.0
2015-07-24 14:30:00,85.05,85.09,85.03,85.03,3921.0,60.5759,60.6044,60.5616,60.5616,3921.0
2015-07-24 14:35:00,85.04,85.09,85.03,85.06,2599.0,60.5688,60.6044,60.5616,60.583,2599.0
2015-07-24 14:40:00,85.09,85.09,85.03,85.09,1665.0,60.6044,60.6044,60.5616,60.6044,1665.0
2015-07-24 14:45:00,85.09,85.09,85.03,85.03,2053.0,60.6044,60.6044,60.5616,60.5616,2053.0
2015-07-24 14:50:00,85.09,85.09,85.03,85.07,2767.0,60.6044,60.6044,60.5616,60.5901,2767.0
2015-07-24 14:55:00,85.04,85.09,85.03,85.06,1550.0,60.5688,60.6044,60.5616,60.583,1550.0
2015-07-24 15:00:00,85.03,85.04,85.0,85.01,3259.0,60.5616,60.5688,60.5403,60.5474,3259.0
2015-07-24 15:05:00,85.0,85.01,85.0,85.01,1432.0,60.5403,60.5474,60.5403,60.5474,1432.0
2015-07-24 15:10:00,85.05,85.05,84.95,85.04,4043.0,60.5759,60.5759,60.5047,60.5688,4043.0
2015-07-24 15:15:00,84.95,84.95,84.95,84.95,187.0,60.5047,60.5047,60.5047,60.5047,187.0
2015-07-24 15:20:00,84.96,85.05,84.96,85.0,1584.0,60.5118,60.5759,60.5118,60.5403,1584.0
2015-07-24 15:25:00,85.01,85.05,85.01,85.04,1191.0,60.5474,60.5759,60.5474,60.5688,1191.0
2015-07-24 15:30:00,85.08,85.08,85.07,85.08,1893.0,60.5973,60.5973,60.5901,60.5973,1893.0
2015-07-24 15:35:00,85.07,85.07,85.02,85.05,4543.0,60.5901,60.5901,60.5545,60.5759,4543.0
2015-07-24 15:40:00,85.02,85.07,85.01,85.03,1329.0,60.5545,60.5901,60.5474,60.5616,1329.0
2015-07-24 15:45:00,85.03,85.05,85.01,85.03,2191.0,60.5616,60.5759,60.5474,60.5616,2191.0
2015-07-24 15:50:00,85.03,85.06,85.03,85.04,21967.0,60.5616,60.583,60.5616,60.5688,21967.0
2015-07-24 15:55:00,85.05,85.05,85.03,85.05,4269.0,60.5759,60.5759,60.5616,60.5759,4269.0
2015-07-27 09:30:00,85.11,85.14,85.08,85.08,7511.0,60.6186,60.64,60.5973,60.5973,7511.0
2015-07-27 09:35:00,85.19,85.19,85.19,85.19,129.0,60.6756,60.6756,60.6756,60.6756,129.0
2015-07-27 09:40:00,85.17,85.18,85.12,85.15,320.0,60.6614,60.6685,60.6257,60.6471,320.0
2015-07-27 09:45:00,85.16,85.17,85.15,85.15,238.0,60.6542,60.6614,60.6471,60.6471,238.0
2015-07-27 09:50:00,85.15,85.15,85.15,85.15,0.0,60.6471,60.6471,60.6471,60.6471,0.0
2015-07-27 09:55:00,85.1,85.1,85.1,85.1,200.0,60.6115,60.6115,60.6115,60.6115,200.0
2015-07-27 10:00:00,85.08,85.11,85.08,85.11,225.0,60.5973,60.6186,60.5973,60.6186,225.0
2015-07-27 10:05:00,85.14,85.15,85.1,85.14,1127.0,60.64,60.6471,60.6115,60.64,1127.0
2015-07-27 10:10:00,85.15,85.17,85.1,85.17,16498.0,60.6471,60.6614,60.6115,60.6614,16498.0
2015-07-27 10:15:00,85.17,85.18,85.1,85.18,916.0,60.6614,60.6685,60.6115,60.6685,916.0
2015-07-27 10:20:00,85.12,85.12,85.11,85.12,297.0,60.6257,60.6257,60.6186,60.6257,297.0
2015-07-27 10:25:00,85.18,85.18,85.1,85.1,2139.0,60.6685,60.6685,60.6115,60.6115,2139.0
2015-07-27 10:30:00,85.18,85.18,85.14,85.15,5609.0,60.6685,60.6685,60.64,60.6471,5609.0
2015-07-27 10:35:00,85.14,85.15,85.11,85.12,1111.0,60.64,60.6471,60.6186,60.6257,1111.0
2015-07-27 10:40:00,85.11,85.11,85.05,85.05,4463.0,60.6186,60.6186,60.5759,60.5759,4463.0
2015-07-27 10:45:00,85.06,85.11,85.05,85.11,5280.0,60.583,60.6186,60.5759,60.6186,5280.0
2015-07-27 10:50:00,85.08,85.11,85.07,85.08,1822.0,60.5973,60.6186,60.5901,60.5973,1822.0
2015-07-27 10:55:00,85.07,85.07,85.05,85.05,756.0,60.5901,60.5901,60.5759,60.5759,756.0
2015-07-27 11:00:00,85.06,85.06,85.05,85.06,635.0,60.583,60.583,60.5759,60.583,635.0
2015-07-27 11:05:00,85.1,85.1,85.03,85.06,5173.0,60.6115,60.6115,60.5616,60.583,5173.0
2015-07-27 11:10:00,85.03,85.14,85.03,85.14,6035.0,60.5616,60.64,60.5616,60.64,6035.0
2015-07-27 11:15:00,85.09,85.11,85.04,85.09,1016.0,60.6044,60.6186,60.5688,60.6044,1016.0
2015-07-27 11:20:00,85.09,85.09,85.09,85.09,0.0,60.6044,60.6044,60.6044,60.6044,0.0
2015-07-27 11:25:00,85.05,85.09,85.03,85.09,993.0,60.5759,60.6044,60.5616,60.6044,993.0
2015-07-27 11:30:00,85.05,85.09,85.0,85.08,1135.0,60.5759,60.6044,60.5403,60.5973,1135.0
2015-07-27 11:35:00,85.06,85.07,85.0,85.05,1119.0,60.583,60.5901,60.5403,60.5759,1119.0
2015-07-27 11:40:00,85.02,85.07,85.01,85.07,924.0,60.5545,60.5901,60.5474,60.5901,924.0
2015-07-27 11:45:00,85.07,85.1,85.06,85.1,3930.0,60.5901,60.6115,60.583,60.6115,3930.0
2015-07-27 11:50:00,85.07,85.08,85.05,85.05,467.0,60.5901,60.5973,60.5759,60.5759,467.0
2015-07-27 11:55:00,85.04,85.12,85.03,85.12,215.0,60.5688,60.6257,60.5616,60.6257,215.0
2015-07-27 12:00:00,85.08,85.09,85.07,85.09,570.0,60.5973,60.6044,60.5901,60.6044,570.0
2015-07-27 12:05:00,85.05,85.09,85.04,85.06,1657.0,60.5759,60.6044,60.5688,60.583,1657.0
2015-07-27 12:10:00,85.07,85.08,85.07,85.07,940.0,60.5901,60.5973,60.5901,60.5901,940.0
2015-07-27 12:15:00,85.11,85.11,85.1,85.11,364.0,60.6186,60.6186,60.6115,60.6186,364.0
2015-07-27 12:20:00,85.08,85.08,85.06,85.07,858.0,60.5973,60.5973,60.583,60.5901,858.0
2015-07-27 12:25:00,85.1,85.12,85.06,85.12,3038.0,60.6115,60.6257,60.583,60.6257,3038.0
2015-07-27 12:30:00,85.04,85.05,85.04,85.04,426.0,60.5688,60.5759,60.5688,60.5688,426.0
2015-07-27 12:35:00,85.09,85.09,85.09,85.09,1156.0,60.6044,60.6044,60.6044,60.6044,1156.0
2015-07-27 12:40:00,85.12,85.13,85.05,85.05,3332.0,60.6257,60.6329,60.5759,60.5759,3332.0
2015-07-27 12:45:00,85.07,85.08,85.07,85.07,129.0,60.5901,60.5973,60.5901,60.5901,129.0
2015-07-27 12:50:00,85.08,85.12,85.08,85.11,651.0,60.5973,60.6257,60.5973,60.6186,651.0
2015-07-27 12:55:00,85.08,85.09,85.04,85.09,1413.0,60.5973,60.6044,60.5688,60.6044,1413.0
2015-07-27 13:00:00,85.13,85.13,85.06,85.06,534.0,60.6329,60.6329,60.583,60.583,534.0
2015-07-27 13:05:00,85.08,85.08,85.07,85.08,153.0,60.5973,60.5973,60.5901,60.5973,153.0
2015-07-27 13:10:00,85.09,85.09,85.09,85.09,286.0,60.6044,60.6044,60.6044,60.6044,286.0
2015-07-27 13:15:00,85.05,85.14,85.05,85.14,458.0,60.5759,60.64,60.5759,60.64,458.0
2015-07-27 13:20:00,85.06,85.14,85.05,85.06,1676.0,60.583,60.64,60.5759,60.583,1676.0
2015-07-27 13:25:00,85.09,85.1,85.06,85.09,1782.0,60.6044,60.6115,60.583,60.6044,1782.0
2015-07-27 13:30:00,85.13,85.13,85.09,85.12,2062.0,60.6329,60.6329,60.6044,60.6257,2062.0
2015-07-27 13:35:00,85.13,85.13,85.13,85.13,300.0,60.6329,60.6329,60.6329,60.6329,300.0
2015-07-27 13:40:00,85.11,85.16,85.11,85.14,1076.0,60.6186,60.6542,60.6186,60.64,1076.0
2015-07-27 13:45:00,85.1,85.14,85.1,85.12,1173.0,60.6115,60.64,60.6115,60.6257,1173.0
2015-07-27 13:50:00,85.12,85.14,85.12,85.14,782.0,60.6257,60.64,60.6257,60.64,782.0
2015-07-27 13:55:00,85.14,85.15,85.14,85.14,142.0,60.64,60.6471,60.64,60.64,142.0
2015-07-27 14:00:00,85.12,85.15,85.12,85.15,1396.0,60.6257,60.6471,60.6257,60.6471,1396.0
2015-07-27 14:05:00,85.15,85.15,85.15,85.15,0.0,60.6471,60.6471,60.6471,60.6471,0.0
2015-07-27 14:10:00,85.12,85.16,85.08,85.08,631.0,60.6257,60.6542,60.5973,60.5973,631.0
2015-07-27 14:15:00,85.13,85.14,85.09,85.12,1802.0,60.6329,60.64,60.6044,60.6257,1802.0
2015-07-27 14:20:00,85.12,85.15,85.12,85.14,376.0,60.6257,60.6471,60.6257,60.64,376.0
2015-07-27 14:25:00,85.09,85.14,85.09,85.13,343.0,60.6044,60.64,60.6044,60.6329,343.0
2015-07-27 14:30:00,85.1,85.12,85.09,85.11,7212.0,60.6115,60.6257,60.6044,60.6186,7212.0
2015-07-27 14:35:00,85.04,85.12,85.04,85.04,1866.0,60.5688,60.6257,60.5688,60.5688,1866.0
2015-07-27 14:40:00,85.05,85.09,85.04,85.09,1025.0,60.5759,60.6044,60.5688,60.6044,1025.0
2015-07-27 14:45:00,85.04,85.09,85.01,85.08,2000.0,60.5688,60.6044,60.5474,60.5973,2000.0
2015-07-27 14:50:00,85.06,85.1,85.0,85.01,1394.0,60.583,60.6115,60.5403,60.5474,1394.0
2015-07-27 14:55:00,85.01,85.07,85.0,85.07,1068.0,60.5474,60.5901,60.5403,60.5901,1068.0
2015-07-27 15:00:00,85.01,85.05,85.01,85.04,1084.0,60.5474,60.5759,60.5474,60.5688,1084.0
2015-07-27 15:05:00,85.02,85.06,85.02,85.05,2991.0,60.5545,60.583,60.5545,60.5759,2991.0
2015-07-27 15:10:00,85.05,85.12,85.05,85.07,4095.0,60.5759,60.6257,60.5759,60.5901,4095.0
2015-07-27 15:15:00,85.1,85.1,85.05,85.05,2330.0,60.6115,60.6115,60.5759,60.5759,2330.0
2015-07-27 15:20:00,85.08,85.11,85.02,85.07,1078.0,60.5973,60.6186,60.5545,60.5901,1078.0
2015-07-27 15:25:00,85.03,85.1,85.0,85.01,3012.0,60.5616,60.6115,60.5403,60.5474,3012.0
2015-07-27 15:30:00,85.06,85.1,85.01,85.06,1831.0,60.583,60.6115,60.5474,60.583,1831.0
2015-07-27 15:35:00,85.03,85.08,85.01,85.07,1779.0,60.5616,60.5973,60.5474,60.5901,1779.0
2015-07-27 15:40:00,85.06,85.09,85.02,85.06,3053.0,60.583,60.6044,60.5545,60.583,3053.0
2015-07-27 15:45:00,85.07,85.07,85.02,85.02,1328.0,60.5901,60.5901,60.5545,60.5545,1328.0
2015-07-27 15:50:00,85.07,85.1,85.03,85.04,2636.0,60.5901,60.6115,60.5616,60.5688,2636.0
2015-07-27 15:55:00,85.07,85.11,85.02,85.05,4620.0,60.5901,60.6186,60.5545,60.5759,4620.0
2015-07-28 09:30:00,85.14,85.14,84.99,84.99,18973.0,60.64,60.64,60.5332,60.5332,18973.0
2015-07-28 09:35:00,85.0,85.02,84.99,85.01,7662.0,60.5403,60.5545,60.5332,60.5474,7662.0
2015-07-28 09:40:00,85.01,85.02,84.99,84.99,5540.0,60.5474,60.5545,60.5332,60.5332,5540.0
2015-07-28 09:45:00,84.98,85.0,84.98,85.0,2336.0,60.526,60.5403,60.526,60.5403,2336.0
2015-07-28 09:50:00,84.98,85.0,84.97,84.99,3139.0,60.526,60.5403,60.5189,60.5332,3139.0
2015-07-28 09:55:00,85.0,85.06,85.0,85.06,3359.0,60.5403,60.583,60.5403,60.583,3359.0
2015-07-28 10:00:00,85.02,85.04,85.02,85.04,1681.0,60.5545,60.5688,60.5545,60.5688,1681.0
2015-07-28 10:05:00,85.06,85.06,84.99,85.0,1687.0,60.583,60.583,60.5332,60.5403,1687.0
2015-07-28 10:10:00,85.0,85.01,85.0,85.0,685.0,60.5403,60.5474,60.5403,60.5403,685.0
2015-07-28 10:15:00,84.97,84.97,84.96,84.97,159.0,60.5189,60.5189,60.5118,60.5189,159.0
2015-07-28 10:20:00,84.99,85.01,84.95,84.97,12935.0,60.5332,60.5474,60.5047,60.5189,12935.0
2015-07-28 10:25:00,84.98,84.99,84.95,84.97,3658.0,60.526,60.5332,60.5047,60.5189,3658.0
2015-07-28 10:30:00,84.99,84.99,84.97,84.98,1421.0,60.5332,60.5332,60.5189,60.526,1421.0
2015-07-28 10:35:00,84.97,84.98,84.97,84.98,2207.0,60.5189,60.526,60.5189,60.526,2207.0
2015-07-28 10:40:00,84.98,84.99,84.95,84.98,1908.0,60.526,60.5332,60.5047,60.526,1908.0
2015-07-28 10:45:00,84.96,84.98,84.95,84.96,1992.0,60.5118,60.526,60.5047,60.5118,1992.0
2015-07-28 10:50:00,84.96,85.01,84.95,85.01,2491.0,60.5118,60.5474,60.5047,60.5474,2491.0
2015-07-28 10:55:00,85.01,85.06,84.96,85.0,4046.0,60.5474,60.583,60.5118,60.5403,4046.0
2015-07-28 11:00:00,85.06,85.08,85.05,85.06,1500.0,60.583,60.5973,60.5759,60.583,1500.0
2015-07-28 11:05:00,85.06,85.07,84.96,85.07,11496.0,60.583,60.5901,60.5118,60.5901,11496.0
2015-07-28 11:10:00,85.07,85.09,84.98,85.07,2805.0,60.5901,60.6044,60.526,60.5901,2805.0
2015-07-28 11:15:00,85.07,85.08,85.07,85.08,572.0,60.5901,60.5973,60.5901,60.5973,572.0
2015-07-28 11:20:00,85.03,85.08,85.03,85.04,782.0,60.5616,60.5973,60.5616,60.5688,782.0
2015-07-28 11:25:00,85.07,85.1,85.07,85.1,276.0,60.5901,60.6115,60.5901,60.6115,276.0
2015-07-28 11:30:00,85.07,85.07,85.06,85.07,250.0,60.5901,60.5901,60.583,60.5901,250.0
2015-07-28 11:35:00,85.06,85.1,85.05,85.1,648.0,60.583,60.6115,60.5759,60.6115,648.0
2015-07-28 11:40:00,85.07,85.12,85.05,85.08,1632.0,60.5901,60.6257,60.5759,60.5973,1632.0
2015-07-28 11:45:00,85.07,85.09,85.04,85.09,6843.0,60.5901,60.6044,60.5688,60.6044,6843.0
2015-07-28 11:50:00,85.09,85.1,85.04,85.09,1117.0,60.6044,60.6115,60.5688,60.6044,1117.0
2015-07-28 11:55:00,85.1,85.13,85.03,85.09,4300.0,60.6115,60.6329,60.5616,60.6044,4300.0
2015-07-28 12:00:00,85.08,85.12,85.04,85.09,2106.0,60.5973,60.6257,60.5688,60.6044,2106.0
2015-07-28 12:05:00,85.11,85.12,85.04,85.05,2589.0,60.6186,60.6257,60.5688,60.5759,2589.0
2015-07-28 12:10:00,85.06,85.06,85.05,85.06,132.0,60.583,60.583,60.5759,60.583,132.0
2015-07-28 12:15:00,85.06,85.06,85.01,85.01,1169.0,60.583,60.583,60.5474,60.5474,1169.0
2015-07-28 12:20:00,85.08,85.08,85.02,85.02,2931.0,60.5973,60.5973,60.5545,60.5545,2931.0
2015-07-28 12:25:00,85.09,85.12,85.02,85.1,4091.0,60.6044,60.6257,60.5545,60.6115,4091.0
2015-07-28 12:30:00,85.1,85.1,85.1,85.1,0.0,60.6115,60.6115,60.6115,60.6115,0.0
2015-07-28 12:35:00,85.07,85.09,85.07,85.08,461.0,60.5901,60.6044,60.5901,60.5973,461.0
2015-07-28 12:40:00,85.06,85.09,85.06,85.07,487.0,60.583,60.6044,60.583,60.5901,487.0
2015-07-28 12:45:00,85.03,85.04,85.02,85.03,632.0,60.5616,60.5688,60.5545,60.5616,632.0
2015-07-28 12:50:00,85.01,85.06,85.01,85.06,1529.0,60.5474,60.583,60.5474,60.583,1529.0
2015-07-28 12:55:00,85.06,85.06,84.99,85.0,1746.0,60.583,60.583,60.5332,60.5403,1746.0
2015-07-28 13:00:00,84.99,85.07,84.99,85.04,2681.0,60.5332,60.5901,60.5332,60.5688,2681.0
2015-07-28 13:05:00,85.06,85.06,85.06,85.06,200.0,60.583,60.583,60.583,60.583,200.0
2015-07-28 13:10:00,85.07,85.1,85.05,85.05,1465.0,60.5901,60.6115,60.5759,60.5759,1465.0
2015-07-28 13:15:00,85.07,85.07,85.07,85.07,176.0,60.5901,60.5901,60.5901,60.5901,176.0
2015-07-28 13:20:00,85.04,85.11,85.03,85.11,1490.0,60.5688,60.6186,60.5616,60.6186,1490.0
2015-07-28 13:25:00,85.09,85.1,85.03,85.04,552.0,60.6044,60.6115,60.5616,60.5688,552.0
2015-07-28 13:30:00,85.03,85.04,85.03,85.03,170.0,60.5616,60.5688,60.5616,60.5616,170.0
2015-07-28 13:35:00,85.03,85.05,85.03,85.05,1811.0,60.5616,60.5759,60.5616,60.5759,1811.0
2015-07-28 13:40:00,85.04,85.11,85.03,85.11,200.0,60.5688,60.6186,60.5616,60.6186,200.0
2015-07-28 13:45:00,85.05,85.1,85.05,85.07,13492.0,60.5759,60.6115,60.5759,60.5901,13492.0
2015-07-28 13:50:00,85.07,85.07,85.07,85.07,0.0,60.5901,60.5901,60.5901,60.5901,0.0
2015-07-28 13:55:00,85.05,85.07,85.05,85.07,701.0,60.5759,60.5901,60.5759,60.5901,701.0
2015-07-28 14:00:00,85.05,85.06,85.03,85.05,1260.0,60.5759,60.583,60.5616,60.5759,1260.0
2015-07-28 14:05:00,85.02,85.06,85.01,85.06,862.0,60.5545,60.583,60.5474,60.583,862.0
2015-07-28 14:10:00,85.0,85.06,85.0,85.06,1804.0,60.5403,60.583,60.5403,60.583,1804.0
2015-07-28 14:15:00,85.02,85.06,85.01,85.06,622.0,60.5545,60.583,60.5474,60.583,622.0
2015-07-28 14:20:00,85.02,85.06,85.01,85.02,5724.0,60.5545,60.583,60.5474,60.5545,5724.0
2015-07-28 14:25:00,85.04,85.05,85.01,85.03,9215.0,60.5688,60.5759,60.5474,60.5616,9215.0
2015-07-28 14:30:00,85.03,85.04,85.01,85.03,785.0,60.5616,60.5688,60.5474,60.5616,785.0
2015-07-28 14:35:00,85.05,85.05,85.02,85.04,1128.0,60.5759,60.5759,60.5545,60.5688,1128.0
2015-07-28 14:40:00,85.03,85.04,85.01,85.02,1904.0,60.5616,60.5688,60.5474,60.5545,1904.0
2015-07-28 14:45:00,85.01,85.04,85.01,85.03,918.0,60.5474,60.5688,60.5474,60.5616,918.0
2015-07-28 14:50:00,85.05,85.05,85.03,85.04,538.0,60.5759,60.5759,60.5616,60.5688,538.0
2015-07-28 14:55:00,85.04,85.07,85.02,85.04,3468.0,60.5688,60.5901,60.5545,60.5688,3468.0
2015-07-28 15:00:00,85.04,85.07,85.04,85.06,2490.0,60.5688,60.5901,60.5688,60.583,2490.0
2015-07-28 15:05:00,85.06,85.06,85.02,85.02,835.0,60.583,60.583,60.5545,60.5545,835.0
2015-07-28 15:10:00,85.09,85.09,85.0,85.0,1308.0,60.6044,60.6044,60.5403,60.5403,1308.0
2015-07-28 15:15:00,85.01,85.05,85.01,85.04,1719.0,60.5474,60.5759,60.5474,60.5688,1719.0
2015-07-28 15:20:00,85.0,85.07,84.99,85.05,1922.0,60.5403,60.5901,60.5332,60.5759,1922.0
2015-07-28 15:25:00,85.05,85.09,85.05,85.05,3558.0,60.5759,60.6044,60.5759,60.5759,3558.0
2015-07-28 15:30:00,85.06,85.09,85.04,85.05,1573.0,60.583,60.6044,60.5688,60.5759,1573.0
2015-07-28 15:35:00,85.02,85.03,85.02,85.02,281.0,60.5545,60.5616,60.5545,60.5545,281.0
2015-07-28 15:40:00,85.05,85.07,85.04,85.07,1452.0,60.5759,60.5901,60.5688,60.5901,1452.0
2015-07-28 15:45:00,85.04,85.08,85.04,85.08,1608.0,60.5688,60.5973,60.5688,60.5973,1608.0
2015-07-28 15:50:00,85.08,85.09,85.05,85.06,14644.0,60.5973,60.6044,60.5759,60.583,14644.0
2015-07-28 15:55:00,85.06,85.08,85.0,85.05,7446.0,60.583,60.5973,60.5403,60.5759,7446.0
2015-07-29 09:30:00,85.08,85.08,84.95,84.99,5509.0,60.5973,60.5973,60.5047,60.5332,5509.0
2015-07-29 09:35:00,84.99,84.99,84.95,84.99,1356.0,60.5332,60.5332,60.5047,60.5332,1356.0
2015-07-29 09:40:00,84.94,84.94,84.94,84.94,2300.0,60.4975,60.4975,60.4975,60.4975,2300.0
2015-07-29 09:45:00,84.98,85.03,84.97,85.0,2929.0,60.526,60.5616,60.5189,60.5403,2929.0
2015-07-29 09:50:00,84.95,85.05,84.95,85.01,2301.0,60.5047,60.5759,60.5047,60.5474,2301.0
2015-07-29 09:55:00,85.03,85.06,85.0,85.06,2220.0,60.5616,60.583,60.5403,60.583,2220.0
2015-07-29 10:00:00,85.06,85.06,84.99,85.02,5150.0,60.583,60.583,60.5332,60.5545,5150.0
2015-07-29 10:05:00,85.02,85.02,84.99,84.99,2772.0,60.5545,60.5545,60.5332,60.5332,2772.0
2015-07-29 10:10:00,84.98,84.99,84.97,84.97,353.0,60.526,60.5332,60.5189,60.5189,353.0
2015-07-29 10:15:00,85.01,85.01,84.95,84.95,936.0,60.5474,60.5474,60.5047,60.5047,936.0
2015-07-29 10:20:00,84.97,85.0,84.94,85.0,2758.0,60.5189,60.5403,60.4975,60.5403,2758.0
2015-07-29 10:25:00,84.95,84.98,84.94,84.97,6790.0,60.5047,60.526,60.4975,60.5189,6790.0
2015-07-29 10:30:00,84.95,84.95,84.95,84.95,300.0,60.5047,60.5047,60.5047,60.5047,300.0
2015-07-29 10:35:00,84.97,84.97,84.92,84.93,2309.0,60.5189,60.5189,60.4833,60.4904,2309.0
2015-07-29 10:40:00,84.93,84.94,84.93,84.93,517.0,60.4904,60.4975,60.4904,60.4904,517.0
2015-07-29 10:45:00,84.97,84.97,84.94,84.95,368.0,60.5189,60.5189,60.4975,60.5047,368.0
2015-07-29 10:50:00,84.94,84.94,84.94,84.94,169.0,60.4975,60.4975,60.4975,60.4975,169.0
2015-07-29 10:55:00,84.95,84.96,84.93,84.93,1995.0,60.5047,60.5118,60.4904,60.4904,1995.0
2015-07-29 11:00:00,84.9,84.95,84.9,84.9,23237.0,60.4691,60.5047,60.4691,60.4691,23237.0
2015-07-29 11:05:00,84.9,84.9,84.89,84.89,5992.0,60.4691,60.4691,60.4619,60.4619,5992.0
2015-07-29 11:10:00,84.9,84.9,84.88,84.9,3432.0,60.4691,60.4691,60.4548,60.4691,3432.0
2015-07-29 11:15:00,84.87,84.9,84.87,84.9,1892.0,60.4477,60.4691,60.4477,60.4691,1892.0
2015-07-29 11:20:00,84.9,84.9,84.88,84.88,7884.0,60.4691,60.4691,60.4548,60.4548,7884.0
2015-07-29 11:25:00,84.86,84.87,84.83,84.84,3447.0,60.4406,60.4477,60.4192,60.4263,3447.0
2015-07-29 11:30:00,84.83,84.84,84.82,84.84,486.0,60.4192,60.4263,60.4121,60.4263,486.0
2015-07-29 11:35:00,84.84,84.85,84.83,84.85,1355.0,60.4263,60.4334,60.4192,60.4334,1355.0
2015-07-29 11:40:00,84.84,84.92,84.84,84.91,13400.0,60.4263,60.4833,60.4263,60.4762,13400.0
2015-07-29 11:45:00,84.9,84.9,84.88,84.88,1200.0,60.4691,60.4691,60.4548,60.4548,1200.0
2015-07-29 11:50:00,84.84,84.84,84.83,84.84,1009.0,60.4263,60.4263,60.4192,60.4263,1009.0
2015-07-29 11:55:00,84.91,84.91,84.85,84.88,2354.0,60.4762,60.4762,60.4334,60.4548,2354.0
2015-07-29 12:00:00,84.89,84.89,84.85,84.85,331.0,60.4619,60.4619,60.4334,60.4334,331.0
2015-07-29 12:05:00,84.86,84.91,84.83,84.9,4032.0,60.4406,60.4762,60.4192,60.4691,4032.0
2015-07-29 12:10:00,84.85,84.89,84.85,84.86,1026.0,60.4334,60.4619,60.4334,60.4406,1026.0
2015-07-29 12:15:00,84.86,84.86,84.86,84.86,0.0,60.4406,60.4406,60.4406,60.4406,0.0
2015-07-29 12:20:00,84.87,84.88,84.85,84.86,728.0,60.4477,60.4548,60.4334,60.4406,728.0
2015-07-29 12:25:00,84.89,84.89,84.88,84.89,100.0,60.4619,60.4619,60.4548,60.4619,100.0
2015-07-29 12:30:00,84.89,84.89,84.89,84.89,0.0,60.4619,60.4619,60.4619,60.4619,0.0
2015-07-29 12:35:00,84.89,84.89,84.89,84.89,0.0,60.4619,60.4619,60.4619,60.4619,0.0
2015-07-29 12:40:00,84.91,84.91,84.85,84.89,3001.0,60.4762,60.4762,60.4334,60.4619,3001.0
2015-07-29 12:45:00,84.89,84.9,84.86,84.87,1167.0,60.4619,60.4691,60.4406,60.4477,1167.0
2015-07-29 12:50:00,84.9,84.91,84.85,84.89,2434.0,60.4691,60.4762,60.4334,60.4619,2434.0
2015-07-29 12:55:00,84.85,84.86,84.85,84.85,225.0,60.4334,60.4406,60.4334,60.4334,225.0
2015-07-29 13:00:00,84.88,84.88,84.85,84.85,829.0,60.4548,60.4548,60.4334,60.4334,829.0
2015-07-29 13:05:00,84.9,84.9,84.89,84.9,611.0,60.4691,60.4691,60.4619,60.4691,611.0
2015-07-29 13:10:00,84.85,84.86,84.85,84.85,650.0,60.4334,60.4406,60.4334,60.4334,650.0
2015-07-29 13:15:00,84.89,84.92,84.89,84.91,9162.0,60.4619,60.4833,60.4619,60.4762,9162.0
2015-07-29 13:20:00,84.92,84.92,84.87,84.92,1221.0,60.4833,60.4833,60.4477,60.4833,1221.0
2015-07-29 13:25:00,84.91,84.91,84.87,84.87,1766.0,60.4762,60.4762,60.4477,60.4477,1766.0
2015-07-29 13:30:00,84.92,84.92,84.91,84.92,2474.0,60.4833,60.4833,60.4762,60.4833,2474.0
2015-07-29 13:35:00,84.9,84.92,84.87,84.87,2079.0,60.4691,60.4833,60.4477,60.4477,2079.0
2015-07-29 13:40:00,84.9,84.9,84.89,84.9,212.0,60.4691,60.4691,60.4619,60.4691,212.0
2015-07-29 13:45:00,84.89,84.9,84.88,84.89,1028.0,60.4619,60.4691,60.4548,60.4619,1028.0
2015-07-29 13:50:00,84.89,84.9,84.88,84.88,1876.0,60.4619,60.4691,60.4548,60.4548,1876.0
2015-07-29 13:55:00,84.9,84.9,84.89,84.89,403.0,60.4691,60.4691,60.4619,60.4619,403.0
2015-07-29 14:00:00,84.9,85.09,84.87,84.87,3044.0,60.4691,60.6044,60.4477,60.4477,3044.0
2015-07-29 14:05:00,84.92,84.95,84.87,84.87,1124.0,60.4833,60.5047,60.4477,60.4477,1124.0
2015-07-29 14:10:00,84.84,84.92,84.84,84.92,2904.0,60.4263,60.4833,60.4263,60.4833,2904.0
2015-07-29 14:15:00,84.92,85.0,84.92,84.95,18577.0,60.4833,60.5403,60.4833,60.5047,18577.0
2015-07-29 14:20:00,84.92,84.98,84.92,84.95,5344.0,60.4833,60.526,60.4833,60.5047,5344.0
2015-07-29 14:25:00,84.95,84.99,84.94,84.97,700.0,60.5047,60.5332,60.4975,60.5189,700.0
2015-07-29 14:30:00,84.97,85.06,84.96,84.96,1072.0,60.5189,60.583,60.5118,60.5118,1072.0
2015-07-29 14:35:00,85.06,85.06,84.98,84.98,1399.0,60.583,60.583,60.526,60.526,1399.0
2015-07-29 14:40:00,85.02,85.06,84.97,85.02,1425.0,60.5545,60.583,60.5189,60.5545,1425.0
2015-07-29 14:45:00,84.98,85.02,84.98,85.01,2433.0,60.526,60.5545,60.526,60.5474,2433.0
2015-07-29 14:50:00,84.98,84.98,84.89,84.94,4645.0,60.526,60.526,60.4619,60.4975,4645.0
2015-07-29 14:55:00,84.98,85.0,84.93,84.99,1165.0,60.526,60.5403,60.4904,60.5332,1165.0
2015-07-29 15:00:00,84.95,85.0,84.9,84.95,3209.0,60.5047,60.5403,60.4691,60.5047,3209.0
2015-07-29 15:05:00,84.98,84.98,84.94,84.94,1452.0,60.526,60.526,60.4975,60.4975,1452.0
2015-07-29 15:10:00,84.9,84.97,84.9,84.96,1911.0,60.4691,60.5189,60.4691,60.5118,1911.0
2015-07-29 15:15:00,84.97,84.98,84.92,84.94,333.0,60.5189,60.526,60.4833,60.4975,333.0
2015-07-29 15:20:00,84.97,84.98,84.92,84.96,1543.0,60.5189,60.526,60.4833,60.5118,1543.0
2015-07-29 15:25:00,84.98,84.98,84.96,84.97,4325.0,60.526,60.526,60.5118,60.5189,4325.0
2015-07-29 15:30:00,84.97,84.98,84.91,84.97,5797.0,60.5189,60.526,60.4762,60.5189,5797.0
2015-07-29 15:35:00,84.94,85.0,84.92,84.99,3804.0,60.4975,60.5403,60.4833,60.5332,3804.0
2015-07-29 15:40:00,84.98,84.99,84.91,84.91,3542.0,60.526,60.5332,60.4762,60.4762,3542.0
2015-07-29 15:45:00,84.92,84.99,84.92,84.99,3534.0,60.4833,60.5332,60.4833,60.5332,3534.0
2015-07-29 15:50:00,84.97,84.98,84.97,84.98,263.0,60.5189,60.526,60.5189,60.526,263.0
2015-07-29 15:55:00,84.95,84.97,84.91,84.91,10719.0,60.5047,60.5189,60.4762,60.4762,10719.0
2015-07-30 09:30:00,84.75,84.9,84.7,84.9,23012.0,60.3622,60.4691,60.3266,60.4691,23012.0
2015-07-30 09:35:00,84.85,84.88,84.75,84.83,3988.0,60.4334,60.4548,60.3622,60.4192,3988.0
2015-07-30 09:40:00,84.86,84.89,84.8,84.84,6595.0,60.4406,60.4619,60.3978,60.4263,6595.0
2015-07-30 09:45:00,84.84,84.87,84.84,84.86,700.0,60.4263,60.4477,60.4263,60.4406,700.0
2015-07-30 09:50:00,84.89,84.92,84.88,84.89,818.0,60.4619,60.4833,60.4548,60.4619,818.0
2015-07-30 09:55:00,84.84,84.85,84.83,84.84,6319.0,60.4263,60.4334,60.4192,60.4263,6319.0
2015-07-30 10:00:00,84.84,84.92,84.81,84.86,13980.0,60.4263,60.4833,60.405,60.4406,13980.0
2015-07-30 10:05:00,84.86,84.86,84.86,84.86,0.0,60.4406,60.4406,60.4406,60.4406,0.0
2015-07-30 10:10:00,84.86,84.86,84.78,84.79,3255.0,60.4406,60.4406,60.3836,60.3907,3255.0
2015-07-30 10:15:00,84.79,84.85,84.76,84.76,2646.0,60.3907,60.4334,60.3693,60.3693,2646.0
2015-07-30 10:20:00,84.78,84.83,84.78,84.8,14289.0,60.3836,60.4192,60.3836,60.3978,14289.0
2015-07-30 10:25:00,84.8,84.8,84.77,84.77,3017.0,60.3978,60.3978,60.3765,60.3765,3017.0
2015-07-30 10:30:00,84.76,84.78,84.73,84.78,7674.0,60.3693,60.3836,60.348,60.3836,7674.0
2015-07-30 10:35:00,84.78,84.78,84.72,84.77,7425.0,60.3836,60.3836,60.3409,60.3765,7425.0
2015-07-30 10:40:00,84.76,84.78,84.73,84.73,1106.0,60.3693,60.3836,60.348,60.348,1106.0
2015-07-30 10:45:00,84.73,84.78,84.73,84.73,554.0,60.348,60.3836,60.348,60.348,554.0
2015-07-30 10:50:00,84.73,84.79,84.73,84.79,1453.0,60.348,60.3907,60.348,60.3907,1453.0
2015-07-30 10:55:00,84.77,84.84,84.77,84.84,1522.0,60.3765,60.4263,60.3765,60.4263,1522.0
2015-07-30 11:00:00,84.79,84.84,84.78,84.79,711.0,60.3907,60.4263,60.3836,60.3907,711.0
2015-07-30 11:05:00,84.79,84.79,84.75,84.78,411.0,60.3907,60.3907,60.3622,60.3836,411.0
2015-07-30 11:10:00,84.8,84.85,84.78,84.85,1540.0,60.3978,60.4334,60.3836,60.4334,1540.0
2015-07-30 11:15:00,84.84,84.84,84.8,84.8,591.0,60.4263,60.4263,60.3978,60.3978,591.0
2015-07-30 11:20:00,84.8,84.85,84.8,84.8,3911.0,60.3978,60.4334,60.3978,60.3978,3911.0
2015-07-30 11:25:00,84.82,84.83,84.8,84.83,1035.0,60.4121,60.4192,60.3978,60.4192,1035.0
2015-07-30 11:30:00,84.8,84.9,84.8,84.87,16111.0,60.3978,60.4691,60.3978,60.4477,16111.0
2015-07-30 11:35:00,84.81,84.9,84.81,84.81,1800.0,60.405,60.4691,60.405,60.405,1800.0
2015-07-30 11:40:00,84.83,84.91,84.82,84.83,900.0,60.4192,60.4762,60.4121,60.4192,900.0
2015-07-30 11:45:00,84.83,84.88,84.83,84.87,279.0,60.4192,60.4548,60.4192,60.4477,279.0
2015-07-30 11:50:00,84.82,84.86,84.82,84.82,1183.0,60.4121,60.4406,60.4121,60.4121,1183.0
2015-07-30 11:55:00,84.86,84.86,84.82,84.82,389.0,60.4406,60.4406,60.4121,60.4121,389.0
2015-07-30 12:00:00,84.82,84.91,84.82,84.83,700.0,60.4121,60.4762,60.4121,60.4192,700.0
2015-07-30 12:05:00,84.83,84.83,84.83,84.83,100.0,60.4192,60.4192,60.4192,60.4192,100.0
2015-07-30 12:10:00,84.89,84.9,84.83,84.9,647.0,60.4619,60.4691,60.4192,60.4691,647.0
2015-07-30 12:15:00,84.83,84.83,84.83,84.83,100.0,60.4192,60.4192,60.4192,60.4192,100.0
2015-07-30 12:20:00,84.84,84.91,84.83,84.86,492.0,60.4263,60.4762,60.4192,60.4406,492.0
2015-07-30 12:25:00,84.84,84.87,84.84,84.86,600.0,60.4263,60.4477,60.4263,60.4406,600.0
2015-07-30 12:30:00,84.91,84.91,84.9,84.91,5685.0,60.4762,60.4762,60.4691,60.4762,5685.0
2015-07-30 12:35:00,84.91,84.96,84.9,84.92,2033.0,60.4762,60.5118,60.4691,60.4833,2033.0
2015-07-30 12:40:00,84.95,84.95,84.94,84.95,284.0,60.5047,60.5047,60.4975,60.5047,284.0
2015-07-30 12:45:00,84.87,84.95,84.87,84.95,1202.0,60.4477,60.5047,60.4477,60.5047,1202.0
2015-07-30 12:50:00,84.93,84.95,84.87,84.91,2129.0,60.4904,60.5047,60.4477,60.4762,2129.0
2015-07-30 12:55:00,84.87,84.92,84.87,84.9,1830.0,60.4477,60.4833,60.4477,60.4691,1830.0
2015-07-30 13:00:00,84.92,84.92,84.88,84.92,1175.0,60.4833,60.4833,60.4548,60.4833,1175.0
2015-07-30 13:05:00,84.91,84.91,84.88,84.88,394.0,60.4762,60.4762,60.4548,60.4548,394.0
2015-07-30 13:10:00,84.92,84.92,84.82,84.88,2060.0,60.4833,60.4833,60.4121,60.4548,2060.0
2015-07-30 13:15:00,84.85,84.86,84.82,84.83,1683.0,60.4334,60.4406,60.4121,60.4192,1683.0
2015-07-30 13:20:00,84.87,84.88,84.85,84.88,4111.0,60.4477,60.4548,60.4334,60.4548,4111.0
2015-07-30 13:25:00,84.88,84.9,84.88,84.89,1731.0,60.4548,60.4691,60.4548,60.4619,1731.0
2015-07-30 13:30:00,84.86,84.89,84.86,84.88,1170.0,60.4406,60.4619,60.4406,60.4548,1170.0
2015-07-30 13:35:00,84.92,84.92,84.84,84.87,1168.0,60.4833,60.4833,60.4263,60.4477,1168.0
2015-07-30 13:40:00,84.86,84.93,84.85,84.93,1125.0,60.4406,60.4904,60.4334,60.4904,1125.0
2015-07-30 13:45:00,84.9,84.93,84.9,84.93,317.0,60.4691,60.4904,60.4691,60.4904,317.0
2015-07-30 13:50:00,84.93,84.93,84.87,84.9,4108.0,60.4904,60.4904,60.4477,60.4691,4108.0
2015-07-30 13:55:00,84.92,84.99,84.89,84.97,3440.0,60.4833,60.5332,60.4619,60.5189,3440.0
2015-07-30 14:00:00,84.9,84.97,84.88,84.91,2383.0,60.4691,60.5189,60.4548,60.4762,2383.0
2015-07-30 14:05:00,84.96,84.96,84.85,84.85,1104.0,60.5118,60.5118,60.4334,60.4334,1104.0
2015-07-30 14:10:00,84.89,84.9,84.85,84.85,1044.0,60.4619,60.4691,60.4334,60.4334,1044.0
2015-07-30 14:15:00,84.85,84.86,84.85,84.85,289.0,60.4334,60.4406,60.4334,60.4334,289.0
2015-07-30 14:20:00,84.85,84.93,84.85,84.93,1496.0,60.4334,60.4904,60.4334,60.4904,1496.0
2015-07-30 14:25:00,84.83,84.91,84.82,84.83,2440.0,60.4192,60.4762,60.4121,60.4192,2440.0
2015-07-30 14:30:00,84.85,84.91,84.84,84.89,2675.0,60.4334,60.4762,60.4263,60.4619,2675.0
2015-07-30 14:35:00,84.84,84.91,84.83,84.9,8241.0,60.4263,60.4762,60.4192,60.4691,8241.0
2015-07-30 14:40:00,84.83,84.88,84.83,84.87,1266.0,60.4192,60.4548,60.4192,60.4477,1266.0
2015-07-30 14:45:00,84.83,84.89,84.83,84.89,3116.0,60.4192,60.4619,60.4192,60.4619,3116.0
2015-07-30 14:50:00,84.83,84.9,84.83,84.9,1300.0,60.4192,60.4691,60.4192,60.4691,1300.0
2015-07-30 14:55:00,84.85,84.88,84.85,84.85,2561.0,60.4334,60.4548,60.4334,60.4334,2561.0
2015-07-30 15:00:00,84.87,84.9,84.87,84.89,1452.0,60.4477,60.4691,60.4477,60.4619,1452.0
2015-07-30 15:05:00,84.9,84.9,84.85,84.86,1444.0,60.4691,60.4691,60.4334,60.4406,1444.0
2015-07-30 15:10:00,84.88,84.89,84.86,84.86,1304.0,60.4548,60.4619,60.4406,60.4406,1304.0
2015-07-30 15:15:00,84.89,84.89,84.85,84.87,667.0,60.4619,60.4619,60.4334,60.4477,667.0
2015-07-30 15:20:00,84.89,84.91,84.89,84.9,1682.0,60.4619,60.4762,60.4619,60.4691,1682.0
2015-07-30 15:25:00,84.87,84.94,84.87,84.94,1826.0,60.4477,60.4975,60.4477,60.4975,1826.0
2015-07-30 15:30:00,84.92,84.92,84.9,84.9,536.0,60.4833,60.4833,60.4691,60.4691,536.0
2015-07-30 15:35:00,84.91,84.91,84.9,84.91,200.0,60.4762,60.4762,60.4691,60.4762,200.0
2015-07-30 15:40:00,84.87,84.9,84.87,84.89,550.0,60.4477,60.4691,60.4477,60.4619,550.0
2015-07-30 15:45:00,84.92,84.94,84.89,84.89,1223.0,60.4833,60.4975,60.4619,60.4619,1223.0
2015-07-30 15:50:00,84.92,84.92,84.9,84.91,1507.0,60.4833,60.4833,60.4691,60.4762,1507.0
2015-07-30 15:55:00,84.9,84.94,84.86,84.86,3727.0,60.4691,60.4975,60.4406,60.4406,3727.0
2015-07-31 09:30:00,85.2,85.3,85.2,85.27,29315.0,60.6827,60.754,60.6827,60.7326,29315.0
2015-07-31 09:35:00,85.26,85.27,85.21,85.24,5041.0,60.7255,60.7326,60.6899,60.7112,5041.0
2015-07-31 09:40:00,85.23,85.28,85.23,85.28,588.0,60.7041,60.7397,60.7041,60.7397,588.0
2015-07-31 09:45:00,85.28,85.28,85.28,85.28,250.0,60.7397,60.7397,60.7397,60.7397,250.0
2015-07-31 09:50:00,85.27,85.3,85.26,85.3,4386.0,60.7326,60.754,60.7255,60.754,4386.0
2015-07-31 09:55:00,85.27,85.3,85.27,85.29,1129.0,60.7326,60.754,60.7326,60.7468,1129.0
2015-07-31 10:00:00,85.26,85.27,85.25,85.26,508.0,60.7255,60.7326,60.7183,60.7255,508.0
2015-07-31 10:05:00,85.26,85.26,85.26,85.26,0.0,60.7255,60.7255,60.7255,60.7255,0.0
2015-07-31 10:10:00,85.28,85.29,85.27,85.27,1648.0,60.7397,60.7468,60.7326,60.7326,1648.0
2015-07-31 10:15:00,85.3,85.3,85.3,85.3,856.0,60.754,60.754,60.754,60.754,856.0
2015-07-31 10:20:00,85.3,85.3,85.3,85.3,0.0,60.754,60.754,60.754,60.754,0.0
2015-07-31 10:25:00,85.26,85.27,85.26,85.26,652.0,60.7255,60.7326,60.7255,60.7255,652.0
2015-07-31 10:30:00,85.26,85.27,85.26,85.26,1468.0,60.7255,60.7326,60.7255,60.7255,1468.0
2015-07-31 10:35:00,85.28,85.3,85.26,85.3,1039.0,60.7397,60.754,60.7255,60.754,1039.0
2015-07-31 10:40:00,85.3,85.3,85.3,85.3,0.0,60.754,60.754,60.754,60.754,0.0
2015-07-31 10:45:00,85.3,85.3,85.29,85.3,109.0,60.754,60.754,60.7468,60.754,109.0
2015-07-31 10:50:00,85.28,85.3,85.27,85.3,919.0,60.7397,60.754,60.7326,60.754,919.0
2015-07-31 10:55:00,85.28,85.3,85.27,85.29,1228.0,60.7397,60.754,60.7326,60.7468,1228.0
2015-07-31 11:00:00,85.26,85.27,85.23,85.27,1535.0,60.7255,60.7326,60.7041,60.7326,1535.0
2015-07-31 11:05:00,85.26,85.28,85.26,85.28,261.0,60.7255,60.7397,60.7255,60.7397,261.0
2015-07-31 11:10:00,85.27,85.31,85.27,85.31,2211.0,60.7326,60.7611,60.7326,60.7611,2211.0
2015-07-31 11:15:00,85.28,85.3,85.28,85.29,1292.0,60.7397,60.754,60.7397,60.7468,1292.0
2015-07-31 11:20:00,85.28,85.28,85.27,85.28,1305.0,60.7397,60.7397,60.7326,60.7397,1305.0
2015-07-31 11:25:00,85.27,85.28,85.26,85.27,1171.0,60.7326,60.7397,60.7255,60.7326,1171.0
2015-07-31 11:30:00,85.26,85.27,85.24,85.26,5438.0,60.7255,60.7326,60.7112,60.7255,5438.0
2015-07-31 11:35:00,85.27,85.3,85.27,85.3,2246.0,60.7326,60.754,60.7326,60.754,2246.0
2015-07-31 11:40:00,85.31,85.31,85.26,85.3,1295.0,60.7611,60.7611,60.7255,60.754,1295.0
2015-07-31 11:45:00,85.31,85.31,85.31,85.31,294.0,60.7611,60.7611,60.7611,60.7611,294.0
2015-07-31 11:50:00,85.28,85.29,85.28,85.28,472.0,60.7397,60.7468,60.7397,60.7397,472.0
2015-07-31 11:55:00,85.36,85.36,85.35,85.36,175.0,60.7967,60.7967,60.7896,60.7967,175.0
2015-07-31 12:00:00,85.32,85.32,85.31,85.32,105.0,60.7682,60.7682,60.7611,60.7682,105.0
2015-07-31 12:05:00,85.29,85.29,85.29,85.29,100.0,60.7468,60.7468,60.7468,60.7468,100.0
2015-07-31 12:10:00,85.29,85.33,85.29,85.32,1634.0,60.7468,60.7753,60.7468,60.7682,1634.0
2015-07-31 12:15:00,85.29,85.29,85.28,85.29,104.0,60.7468,60.7468,60.7397,60.7468,104.0
2015-07-31 12:20:00,85.31,85.33,85.3,85.32,4448.0,60.7611,60.7753,60.754,60.7682,4448.0
2015-07-31 12:25:00,85.32,85.33,85.27,85.27,998.0,60.7682,60.7753,60.7326,60.7326,998.0
2015-07-31 12:30:00,85.3,85.3,85.29,85.3,100.0,60.754,60.754,60.7468,60.754,100.0
2015-07-31 12:35:00,85.3,85.32,85.29,85.32,3686.0,60.754,60.7682,60.7468,60.7682,3686.0
2015-07-31 12:40:00,85.28,85.32,85.28,85.3,4135.0,60.7397,60.7682,60.7397,60.754,4135.0
2015-07-31 12:45:00,85.3,85.32,85.27,85.27,1607.0,60.754,60.7682,60.7326,60.7326,1607.0
2015-07-31 12:50:00,85.25,85.29,85.25,85.25,2069.0,60.7183,60.7468,60.7183,60.7183,2069.0
2015-07-31 12:55:00,85.25,85.28,85.25,85.28,4217.0,60.7183,60.7397,60.7183,60.7397,4217.0
2015-07-31 13:00:00,85.25,85.26,85.25,85.25,115.0,60.7183,60.7255,60.7183,60.7183,115.0
2015-07-31 13:05:00,85.27,85.28,85.27,85.27,820.0,60.7326,60.7397,60.7326,60.7326,820.0
2015-07-31 13:10:00,85.27,85.27,85.27,85.27,0.0,60.7326,60.7326,60.7326,60.7326,0.0
2015-07-31 13:15:00,85.27,85.27,85.26,85.27,100.0,60.7326,60.7326,60.7255,60.7326,100.0
2015-07-31 13:20:00,85.25,85.28,85.25,85.28,2046.0,60.7183,60.7397,60.7183,60.7397,2046.0
2015-07-31 13:25:00,85.26,85.26,85.25,85.26,162.0,60.7255,60.7255,60.7183,60.7255,162.0
2015-07-31 13:30:00,85.25,85.28,85.25,85.28,613.0,60.7183,60.7397,60.7183,60.7397,613.0
2015-07-31 13:35:00,85.27,85.28,85.26,85.26,1858.0,60.7326,60.7397,60.7255,60.7255,1858.0
2015-07-31 13:40:00,85.27,85.28,85.25,85.26,373.0,60.7326,60.7397,60.7183,60.7255,373.0
2015-07-31 13:45:00,85.27,85.28,85.25,85.25,1161.0,60.7326,60.7397,60.7183,60.7183,1161.0
2015-07-31 13:50:00,85.28,85.28,85.27,85.28,1375.0,60.7397,60.7397,60.7326,60.7397,1375.0
2015-07-31 13:55:00,85.27,85.28,85.27,85.28,1000.0,60.7326,60.7397,60.7326,60.7397,1000.0
2015-07-31 14:00:00,85.27,85.28,85.24,85.25,31454.0,60.7326,60.7397,60.7112,60.7183,31454.0
2015-07-31 14:05:00,85.25,85.25,85.24,85.25,10058.0,60.7183,60.7183,60.7112,60.7183,10058.0
2015-07-31 14:10:00,85.25,85.27,85.2,85.27,31846.0,60.7183,60.7326,60.6827,60.7326,31846.0
2015-07-31 14:15:00,85.3,85.3,85.21,85.24,112256.0,60.754,60.754,60.6899,60.7112,112256.0
2015-07-31 14:20:00,85.26,85.28,85.26,85.28,4760.0,60.7255,60.7397,60.7255,60.7397,4760.0
2015-07-31 14:25:00,85.28,85.28,85.26,85.28,1682.0,60.7397,60.7397,60.7255,60.7397,1682.0
2015-07-31 14:30:00,85.28,85.28,85.25,85.28,1454.0,60.7397,60.7397,60.7183,60.7397,1454.0
2015-07-31 14:35:00,85.28,85.29,85.24,85.28,3052.0,60.7397,60.7468,60.7112,60.7397,3052.0
2015-07-31 14:40:00,85.29,85.29,85.25,85.28,1236.0,60.7468,60.7468,60.7183,60.7397,1236.0
2015-07-31 14:45:00,85.28,85.29,85.25,85.28,11118.0,60.7397,60.7468,60.7183,60.7397,11118.0
2015-07-31 14:50:00,85.28,85.28,85.25,85.28,1083.0,60.7397,60.7397,60.7183,60.7397,1083.0
2015-07-31 14:55:00,85.27,85.29,85.25,85.25,4503.0,60.7326,60.7468,60.7183,60.7183,4503.0
2015-07-31 15:00:00,85.27,85.29,85.25,85.26,11574.0,60.7326,60.7468,60.7183,60.7255,11574.0
2015-07-31 15:05:00,85.26,85.26,85.25,85.26,9509.0,60.7255,60.7255,60.7183,60.7255,9509.0
2015-07-31 15:10:00,85.26,85.31,85.25,85.27,47795.0,60.7255,60.7611,60.7183,60.7326,47795.0
2015-07-31 15:15:00,85.3,85.31,85.24,85.24,10959.0,60.754,60.7611,60.7112,60.7112,10959.0
2015-07-31 15:20:00,85.26,85.26,85.23,85.25,14976.0,60.7255,60.7255,60.7041,60.7183,14976.0
2015-07-31 15:25:00,85.25,85.27,85.23,85.25,17151.0,60.7183,60.7326,60.7041,60.7183,17151.0
2015-07-31 15:30:00,85.22,85.26,85.22,85.26,6443.0,60.697,60.7255,60.697,60.7255,6443.0
2015-07-31 15:35:00,85.26,85.26,85.24,85.25,5140.0,60.7255,60.7255,60.7112,60.7183,5140.0
2015-07-31 15:40:00,85.26,85.27,85.23,85.24,4436.0,60.7255,60.7326,60.7041,60.7112,4436.0
2015-07-31 15:45:00,85.25,85.27,85.24,85.26,15063.0,60.7183,60.7326,60.7112,60.7255,15063.0
2015-07-31 15:50:00,85.26,85.26,85.22,85.22,9763.0,60.7255,60.7255,60.697,60.697,9763.0
2015-07-31 15:55:00,85.23,85.26,85.22,85.26,21880.0,60.7041,60.7255,60.697,60.7255,21880.0
2015-08-03 09:30:00,85.04,85.12,85.03,85.09,11283.0,60.7317,60.7888,60.7246,60.7674,11283.0
2015-08-03 09:35:00,85.06,85.09,84.99,84.99,26043.0,60.746,60.7674,60.696,60.696,26043.0
2015-08-03 09:40:00,85.0,85.04,84.99,85.04,560.0,60.7031,60.7317,60.696,60.7317,560.0
2015-08-03 09:45:00,85.06,85.1,85.06,85.1,1422.0,60.746,60.7745,60.746,60.7745,1422.0
2015-08-03 09:50:00,85.13,85.14,85.13,85.13,3680.0,60.796,60.8031,60.796,60.796,3680.0
2015-08-03 09:55:00,85.08,85.1,85.05,85.05,1547.0,60.7603,60.7745,60.7388,60.7388,1547.0
2015-08-03 10:00:00,85.09,85.12,85.05,85.08,2697.0,60.7674,60.7888,60.7388,60.7603,2697.0
2015-08-03 10:05:00,85.1,85.11,85.07,85.1,1302.0,60.7745,60.7817,60.7531,60.7745,1302.0
2015-08-03 10:10:00,85.08,85.1,85.08,85.1,1675.0,60.7603,60.7745,60.7603,60.7745,1675.0
2015-08-03 10:15:00,85.12,85.12,85.08,85.08,991.0,60.7888,60.7888,60.7603,60.7603,991.0
2015-08-03 10:20:00,85.1,85.1,85.07,85.09,4600.0,60.7745,60.7745,60.7531,60.7674,4600.0
2015-08-03 10:25:00,85.07,85.09,85.06,85.07,848.0,60.7531,60.7674,60.746,60.7531,848.0
2015-08-03 10:30:00,85.06,85.09,85.06,85.08,3342.0,60.746,60.7674,60.746,60.7603,3342.0
2015-08-03 10:35:00,85.08,85.08,85.07,85.08,3175.0,60.7603,60.7603,60.7531,60.7603,3175.0
2015-08-03 10:40:00,85.07,85.08,85.07,85.07,1507.0,60.7531,60.7603,60.7531,60.7531,1507.0
2015-08-03 10:45:00,85.07,85.08,85.02,85.02,5026.0,60.7531,60.7603,60.7174,60.7174,5026.0
2015-08-03 10:50:00,85.02,85.05,85.0,85.01,677.0,60.7174,60.7388,60.7031,60.7103,677.0
2015-08-03 10:55:00,85.03,85.06,85.0,85.0,1700.0,60.7246,60.746,60.7031,60.7031,1700.0
2015-08-03 11:00:00,85.03,85.04,85.0,85.0,10000.0,60.7246,60.7317,60.7031,60.7031,10000.0
2015-08-03 11:05:00,84.99,85.03,84.99,85.01,2327.0,60.696,60.7246,60.696,60.7103,2327.0
2015-08-03 11:10:00,85.0,85.09,85.0,85.04,1505.0,60.7031,60.7674,60.7031,60.7317,1505.0
2015-08-03 11:15:00,85.03,85.07,85.02,85.05,2066.0,60.7246,60.7531,60.7174,60.7388,2066.0
2015-08-03 11:20:00,85.05,85.06,85.02,85.03,2859.0,60.7388,60.746,60.7174,60.7246,2859.0
2015-08-03 11:25:00,85.05,85.05,85.02,85.02,388.0,60.7388,60.7388,60.7174,60.7174,388.0
2015-08-03 11:30:00,85.05,85.12,85.02,85.07,6226.0,60.7388,60.7888,60.7174,60.7531,6226.0
2015-08-03 11:35:00,85.02,85.05,85.02,85.03,5416.0,60.7174,60.7388,60.7174,60.7246,5416.0
2015-08-03 11:40:00,85.07,85.07,85.02,85.06,4441.0,60.7531,60.7531,60.7174,60.746,4441.0
2015-08-03 11:45:00,85.05,85.1,85.04,85.08,2110.0,60.7388,60.7745,60.7317,60.7603,2110.0
2015-08-03 11:50:00,85.11,85.12,85.07,85.09,4828.0,60.7817,60.7888,60.7531,60.7674,4828.0
2015-08-03 11:55:00,85.04,85.12,85.04,85.04,1286.0,60.7317,60.7888,60.7317,60.7317,1286.0
2015-08-03 12:00:00,85.05,85.1,85.05,85.1,300.0,60.7388,60.7745,60.7388,60.7745,300.0
2015-08-03 12:05:00,85.1,85.1,85.08,85.09,18468.0,60.7745,60.7745,60.7603,60.7674,18468.0
2015-08-03 12:10:00,85.09,85.09,85.09,85.09,200.0,60.7674,60.7674,60.7674,60.7674,200.0
2015-08-03 12:15:00,85.11,85.12,85.09,85.1,12004.0,60.7817,60.7888,60.7674,60.7745,12004.0
2015-08-03 12:20:00,85.11,85.12,85.1,85.11,2634.0,60.7817,60.7888,60.7745,60.7817,2634.0
2015-08-03 12:25:00,85.09,85.11,85.07,85.1,669.0,60.7674,60.7817,60.7531,60.7745,669.0
2015-08-03 12:30:00,85.11,85.11,85.1,85.1,2900.0,60.7817,60.7817,60.7745,60.7745,2900.0
2015-08-03 12:35:00,85.12,85.12,85.11,85.12,1580.0,60.7888,60.7888,60.7817,60.7888,1580.0
2015-08-03 12:40:00,85.11,85.13,85.11,85.11,2654.0,60.7817,60.796,60.7817,60.7817,2654.0
2015-08-03 12:45:00,85.12,85.14,85.11,85.11,3041.0,60.7888,60.8031,60.7817,60.7817,3041.0
2015-08-03 12:50:00,85.1,85.11,85.1,85.11,1059.0,60.7745,60.7817,60.7745,60.7817,1059.0
2015-08-03 12:55:00,85.14,85.14,85.12,85.12,4799.0,60.8031,60.8031,60.7888,60.7888,4799.0
2015-08-03 13:00:00,85.14,85.14,85.12,85.13,693.0,60.8031,60.8031,60.7888,60.796,693.0
2015-08-03 13:05:00,85.13,85.13,85.11,85.12,329.0,60.796,60.796,60.7817,60.7888,329.0
2015-08-03 13:10:00,85.14,85.14,85.14,85.14,100.0,60.8031,60.8031,60.8031,60.8031,100.0
2015-08-03 13:15:00,85.1,85.23,85.1,85.15,1553.0,60.7745,60.8674,60.7745,60.8103,1553.0
2015-08-03 13:20:00,85.14,85.18,85.14,85.16,1173.0,60.8031,60.8317,60.8031,60.8174,1173.0
2015-08-03 13:25:00,85.15,85.16,85.13,85.15,1088.0,60.8103,60.8174,60.796,60.8103,1088.0
2015-08-03 13:30:00,85.14,85.14,85.11,85.13,2583.0,60.8031,60.8031,60.7817,60.796,2583.0
2015-08-03 13:35:00,85.11,85.13,85.1,85.13,1415.0,60.7817,60.796,60.7745,60.796,1415.0
2015-08-03 13:40:00,85.14,85.15,85.11,85.13,1865.0,60.8031,60.8103,60.7817,60.796,1865.0
2015-08-03 13:45:00,85.14,85.18,85.11,85.13,1352.0,60.8031,60.8317,60.7817,60.796,1352.0
2015-08-03 13:50:00,85.14,85.15,85.12,85.13,3693.0,60.8031,60.8103,60.7888,60.796,3693.0
2015-08-03 13:55:00,85.1,85.11,85.09,85.09,730.0,60.7745,60.7817,60.7674,60.7674,730.0
2015-08-03 14:00:00,85.11,85.12,85.11,85.11,239.0,60.7817,60.7888,60.7817,60.7817,239.0
2015-08-03 14:05:00,85.1,85.16,85.1,85.16,2322.0,60.7745,60.8174,60.7745,60.8174,2322.0
2015-08-03 14:10:00,85.15,85.15,85.1,85.14,585.0,60.8103,60.8103,60.7745,60.8031,585.0
2015-08-03 14:15:00,85.13,85.14,85.09,85.14,1878.0,60.796,60.8031,60.7674,60.8031,1878.0
2015-08-03 14:20:00,85.11,85.12,85.11,85.12,218.0,60.7817,60.7888,60.7817,60.7888,218.0
2015-08-03 14:25:00,85.1,85.12,85.1,85.12,657.0,60.7745,60.7888,60.7745,60.7888,657.0
2015-08-03 14:30:00,85.13,85.19,85.13,85.19,1394.0,60.796,60.8388,60.796,60.8388,1394.0
2015-08-03 14:35:00,85.2,85.21,85.16,85.17,816.0,60.846,60.8531,60.8174,60.8245,816.0
2015-08-03 14:40:00,85.17,85.22,85.15,85.18,4763.0,60.8245,60.8602,60.8103,60.8317,4763.0
2015-08-03 14:45:00,85.18,85.18,85.16,85.16,1500.0,60.8317,60.8317,60.8174,60.8174,1500.0
2015-08-03 14:50:00,85.18,85.19,85.15,85.19,1043.0,60.8317,60.8388,60.8103,60.8388,1043.0
2015-08-03 14:55:00,85.16,85.16,85.15,85.16,1010.0,60.8174,60.8174,60.8103,60.8174,1010.0
2015-08-03 15:00:00,85.15,85.21,85.15,85.18,2444.0,60.8103,60.8531,60.8103,60.8317,2444.0
2015-08-03 15:05:00,85.15,85.2,85.13,85.16,1824.0,60.8103,60.846,60.796,60.8174,1824.0
2015-08-03 15:10:00,85.17,85.18,85.17,85.17,496.0,60.8245,60.8317,60.8245,60.8245,496.0
2015-08-03 15:15:00,85.17,85.17,85.17,85.17,0.0,60.8245,60.8245,60.8245,60.8245,0.0
2015-08-03 15:20:00,85.15,85.16,85.13,85.14,595.0,60.8103,60.8174,60.796,60.8031,595.0
2015-08-03 15:25:00,85.16,85.17,85.11,85.15,1722.0,60.8174,60.8245,60.7817,60.8103,1722.0
2015-08-03 15:30:00,85.13,85.15,85.11,85.11,2247.0,60.796,60.8103,60.7817,60.7817,2247.0
2015-08-03 15:35:00,85.13,85.16,85.12,85.13,3138.0,60.796,60.8174,60.7888,60.796,3138.0
2015-08-03 15:40:00,85.13,85.15,85.12,85.13,4149.0,60.796,60.8103,60.7888,60.796,4149.0
2015-08-03 15:45:00,85.14,85.15,85.13,85.14,568.0,60.8031,60.8103,60.796,60.8031,568.0
2015-08-03 15:50:00,85.14,85.18,85.14,85.16,1098.0,60.8031,60.8317,60.8031,60.8174,1098.0
2015-08-03 15:55:00,85.16,85.16,85.12,85.13,10591.0,60.8174,60.8174,60.7888,60.796,10591.0
2015-08-04 09:30:00,85.11,85.11,85.09,85.1,10237.0,60.7817,60.7817,60.7674,60.7745,10237.0
2015-08-04 09:35:00,85.1,85.1,85.1,85.1,0.0,60.7745,60.7745,60.7745,60.7745,0.0
2015-08-04 09:40:00,85.07,85.08,85.07,85.08,879.0,60.7531,60.7603,60.7531,60.7603,879.0
2015-08-04 09:45:00,85.07,85.07,85.04,85.04,776.0,60.7531,60.7531,60.7317,60.7317,776.0
2015-08-04 09:50:00,85.04,85.04,84.96,84.97,7775.0,60.7317,60.7317,60.6746,60.6817,7775.0
2015-08-04 09:55:00,84.97,84.97,84.97,84.97,0.0,60.6817,60.6817,60.6817,60.6817,0.0
2015-08-04 10:00:00,85.01,85.02,84.96,84.96,306.0,60.7103,60.7174,60.6746,60.6746,306.0
2015-08-04 10:05:00,85.03,85.04,85.01,85.02,1843.0,60.7246,60.7317,60.7103,60.7174,1843.0
2015-08-04 10:10:00,85.02,85.04,85.01,85.04,1562.0,60.7174,60.7317,60.7103,60.7317,1562.0
2015-08-04 10:15:00,84.98,85.06,84.97,85.06,6964.0,60.6889,60.746,60.6817,60.746,6964.0
2015-08-04 10:20:00,84.97,85.07,84.97,85.07,1298.0,60.6817,60.7531,60.6817,60.7531,1298.0
2015-08-04 10:25:00,85.02,85.22,84.99,85.06,22563.0,60.7174,60.8602,60.696,60.746,22563.0
2015-08-04 10:30:00,85.07,85.07,84.96,84.96,3129.0,60.7531,60.7531,60.6746,60.6746,3129.0
2015-08-04 10:35:00,85.02,85.06,85.0,85.04,3420.0,60.7174,60.746,60.7031,60.7317,3420.0
2015-08-04 10:40:00,85.04,85.04,85.03,85.04,846.0,60.7317,60.7317,60.7246,60.7317,846.0
2015-08-04 10:45:00,85.08,85.08,85.01,85.08,958.0,60.7603,60.7603,60.7103,60.7603,958.0
2015-08-04 10:50:00,85.08,85.08,85.04,85.07,746.0,60.7603,60.7603,60.7317,60.7531,746.0
2015-08-04 10:55:00,85.03,85.1,85.03,85.04,3920.0,60.7246,60.7745,60.7246,60.7317,3920.0
2015-08-04 11:00:00,85.07,85.11,85.06,85.11,678.0,60.7531,60.7817,60.746,60.7817,678.0
2015-08-04 11:05:00,85.04,85.05,85.02,85.05,1589.0,60.7317,60.7388,60.7174,60.7388,1589.0
2015-08-04 11:10:00,85.1,85.1,85.04,85.07,1705.0,60.7745,60.7745,60.7317,60.7531,1705.0
2015-08-04 11:15:00,85.03,85.12,85.03,85.04,997.0,60.7246,60.7888,60.7246,60.7317,997.0
2015-08-04 11:20:00,85.1,85.1,85.09,85.1,319.0,60.7745,60.7745,60.7674,60.7745,319.0
2015-08-04 11:25:00,85.07,85.09,85.02,85.09,2370.0,60.7531,60.7674,60.7174,60.7674,2370.0
2015-08-04 11:30:00,85.05,85.11,85.05,85.1,813.0,60.7388,60.7817,60.7388,60.7745,813.0
2015-08-04 11:35:00,85.03,85.04,85.0,85.0,327.0,60.7246,60.7317,60.7031,60.7031,327.0
2015-08-04 11:40:00,85.05,85.05,85.0,85.0,457.0,60.7388,60.7388,60.7031,60.7031,457.0
2015-08-04 11:45:00,85.08,85.08,85.0,85.0,1614.0,60.7603,60.7603,60.7031,60.7031,1614.0
2015-08-04 11:50:00,85.05,85.07,84.99,85.05,6708.0,60.7388,60.7531,60.696,60.7388,6708.0
2015-08-04 11:55:00,85.05,85.05,85.0,85.0,936.0,60.7388,60.7388,60.7031,60.7031,936.0
2015-08-04 12:00:00,85.0,85.05,84.97,85.04,1324.0,60.7031,60.7388,60.6817,60.7317,1324.0
2015-08-04 12:05:00,85.02,85.06,85.01,85.05,531.0,60.7174,60.746,60.7103,60.7388,531.0
2015-08-04 12:10:00,85.05,85.08,85.01,85.02,20936.0,60.7388,60.7603,60.7103,60.7174,20936.0
2015-08-04 12:15:00,85.01,85.07,84.97,84.97,973.0,60.7103,60.7531,60.6817,60.6817,973.0
2015-08-04 12:20:00,85.03,85.04,84.97,84.97,400.0,60.7246,60.7317,60.6817,60.6817,400.0
2015-08-04 12:25:00,84.99,85.06,84.98,85.06,526.0,60.696,60.746,60.6889,60.746,526.0
2015-08-04 12:30:00,85.05,85.06,85.01,85.01,595.0,60.7388,60.746,60.7103,60.7103,595.0
2015-08-04 12:35:00,85.05,85.1,85.02,85.06,10981.0,60.7388,60.7745,60.7174,60.746,10981.0
2015-08-04 12:40:00,85.07,85.07,85.06,85.07,130.0,60.7531,60.7531,60.746,60.7531,130.0
2015-08-04 12:45:00,85.05,85.06,84.99,84.99,3211.0,60.7388,60.746,60.696,60.696,3211.0
2015-08-04 12:50:00,85.01,85.01,85.0,85.0,200.0,60.7103,60.7103,60.7031,60.7031,200.0
2015-08-04 12:55:00,85.0,85.0,85.0,85.0,0.0,60.7031,60.7031,60.7031,60.7031,0.0
2015-08-04 13:00:00,85.0,85.0,85.0,85.0,0.0,60.7031,60.7031,60.7031,60.7031,0.0
2015-08-04 13:05:00,85.0,85.0,85.0,85.0,0.0,60.7031,60.7031,60.7031,60.7031,0.0
2015-08-04 13:10:00,85.05,85.05,85.01,85.02,920.0,60.7388,60.7388,60.7103,60.7174,920.0
2015-08-04 13:15:00,85.0,85.02,84.99,84.99,930.0,60.7031,60.7174,60.696,60.696,930.0
2015-08-04 13:20:00,85.03,85.03,85.0,85.01,280.0,60.7246,60.7246,60.7031,60.7103,280.0
2015-08-04 13:25:00,84.98,84.98,84.98,84.98,100.0,60.6889,60.6889,60.6889,60.6889,100.0
2015-08-04 13:30:00,84.99,85.0,84.97,84.99,1220.0,60.696,60.7031,60.6817,60.696,1220.0
2015-08-04 13:35:00,84.97,84.98,84.92,84.93,3710.0,60.6817,60.6889,60.646,60.6531,3710.0
2015-08-04 13:40:00,84.92,84.94,84.92,84.93,2961.0,60.646,60.6603,60.646,60.6531,2961.0
2015-08-04 13:45:00,84.93,84.94,84.9,84.9,4906.0,60.6531,60.6603,60.6317,60.6317,4906.0
2015-08-04 13:50:00,84.87,84.91,84.85,84.91,2279.0,60.6103,60.6389,60.596,60.6389,2279.0
2015-08-04 13:55:00,84.91,84.92,84.86,84.86,812.0,60.6389,60.646,60.6032,60.6032,812.0
2015-08-04 14:00:00,84.85,84.92,84.85,84.87,5146.0,60.596,60.646,60.596,60.6103,5146.0
2015-08-04 14:05:00,84.87,84.91,84.86,84.89,2931.0,60.6103,60.6389,60.6032,60.6246,2931.0
2015-08-04 14:10:00,84.91,84.92,84.89,84.89,1208.0,60.6389,60.646,60.6246,60.6246,1208.0
2015-08-04 14:15:00,84.9,84.92,84.86,84.92,2000.0,60.6317,60.646,60.6032,60.646,2000.0
2015-08-04 14:20:00,84.89,84.9,84.85,84.85,968.0,60.6246,60.6317,60.596,60.596,968.0
2015-08-04 14:25:00,84.85,84.86,84.85,84.85,726.0,60.596,60.6032,60.596,60.596,726.0
2015-08-04 14:30:00,84.86,84.87,84.85,84.87,662.0,60.6032,60.6103,60.596,60.6103,662.0
2015-08-04 14:35:00,84.89,84.9,84.81,84.85,2355.0,60.6246,60.6317,60.5674,60.596,2355.0
2015-08-04 14:40:00,84.83,84.87,84.81,84.84,1887.0,60.5817,60.6103,60.5674,60.5889,1887.0
2015-08-04 14:45:00,84.87,84.87,84.86,84.86,880.0,60.6103,60.6103,60.6032,60.6032,880.0
2015-08-04 14:50:00,84.81,84.86,84.81,84.82,4156.0,60.5674,60.6032,60.5674,60.5746,4156.0
2015-08-04 14:55:00,84.86,84.9,84.83,84.86,7013.0,60.6032,60.6317,60.5817,60.6032,7013.0
2015-08-04 15:00:00,84.86,84.86,84.86,84.86,0.0,60.6032,60.6032,60.6032,60.6032,0.0
2015-08-04 15:05:00,84.86,84.89,84.82,84.87,1756.0,60.6032,60.6246,60.5746,60.6103,1756.0
2015-08-04 15:10:00,84.84,84.86,84.81,84.81,735.0,60.5889,60.6032,60.5674,60.5674,735.0
2015-08-04 15:15:00,84.82,84.83,84.81,84.82,2819.0,60.5746,60.5817,60.5674,60.5746,2819.0
2015-08-04 15:20:00,84.82,84.82,84.8,84.8,4029.0,60.5746,60.5746,60.5603,60.5603,4029.0
2015-08-04 15:25:00,84.79,84.81,84.78,84.8,1514.0,60.5532,60.5674,60.546,60.5603,1514.0
2015-08-04 15:30:00,84.8,84.81,84.75,84.76,5467.0,60.5603,60.5674,60.5246,60.5317,5467.0
2015-08-04 15:35:00,84.77,84.77,84.75,84.75,1182.0,60.5389,60.5389,60.5246,60.5246,1182.0
2015-08-04 15:40:00,84.76,84.78,84.75,84.77,1342.0,60.5317,60.546,60.5246,60.5389,1342.0
2015-08-04 15:45:00,84.77,84.78,84.76,84.77,3143.0,60.5389,60.546,60.5317,60.5389,3143.0
2015-08-04 15:50:00,84.77,84.8,84.76,84.79,13363.0,60.5389,60.5603,60.5317,60.5532,13363.0
2015-08-04 15:55:00,84.78,84.8,84.77,84.77,18053.0,60.546,60.5603,60.5389,60.5389,18053.0
2015-08-05 09:30:00,84.69,84.69,84.65,84.65,15666.0,60.4817,60.4817,60.4532,60.4532,15666.0
2015-08-05 09:35:00,84.62,84.68,84.62,84.64,10074.0,60.4318,60.4746,60.4318,60.446,10074.0
2015-08-05 09:40:00,84.63,84.63,84.6,84.63,1227.0,60.4389,60.4389,60.4175,60.4389,1227.0
2015-08-05 09:45:00,84.63,84.63,84.62,84.63,1128.0,60.4389,60.4389,60.4318,60.4389,1128.0
2015-08-05 09:50:00,84.62,84.63,84.6,84.63,1729.0,60.4318,60.4389,60.4175,60.4389,1729.0
2015-08-05 09:55:00,84.63,84.63,84.61,84.62,700.0,60.4389,60.4389,60.4246,60.4318,700.0
2015-08-05 10:00:00,84.57,84.57,84.51,84.51,5783.0,60.396,60.396,60.3532,60.3532,5783.0
2015-08-05 10:05:00,84.55,84.58,84.52,84.54,6139.0,60.3818,60.4032,60.3603,60.3746,6139.0
2015-08-05 10:10:00,84.59,84.63,84.59,84.61,25048.0,60.4103,60.4389,60.4103,60.4246,25048.0
2015-08-05 10:15:00,84.55,84.6,84.52,84.58,2052.0,60.3818,60.4175,60.3603,60.4032,2052.0
2015-08-05 10:20:00,84.59,84.59,84.52,84.55,4395.0,60.4103,60.4103,60.3603,60.3818,4395.0
2015-08-05 10:25:00,84.55,84.61,84.54,84.61,1974.0,60.3818,60.4246,60.3746,60.4246,1974.0
2015-08-05 10:30:00,84.57,84.63,84.57,84.63,2845.0,60.396,60.4389,60.396,60.4389,2845.0
2015-08-05 10:35:00,84.56,84.64,84.56,84.64,5521.0,60.3889,60.446,60.3889,60.446,5521.0
2015-08-05 10:40:00,84.63,84.63,84.6,84.61,710.0,60.4389,60.4389,60.4175,60.4246,710.0
2015-08-05 10:45:00,84.6,84.6,84.53,84.55,19888.0,60.4175,60.4175,60.3675,60.3818,19888.0
2015-08-05 10:50:00,84.57,84.6,84.56,84.59,2508.0,60.396,60.4175,60.3889,60.4103,2508.0
2015-08-05 10:55:00,84.58,84.58,84.56,84.57,392.0,60.4032,60.4032,60.3889,60.396,392.0
2015-08-05 11:00:00,84.56,84.6,84.55,84.6,375.0,60.3889,60.4175,60.3818,60.4175,375.0
2015-08-05 11:05:00,84.58,84.69,84.54,84.69,9712.0,60.4032,60.4817,60.3746,60.4817,9712.0
2015-08-05 11:10:00,84.61,84.61,84.57,84.57,252.0,60.4246,60.4246,60.396,60.396,252.0
2015-08-05 11:15:00,84.71,84.71,84.62,84.68,4907.0,60.496,60.496,60.4318,60.4746,4907.0
2015-08-05 11:20:00,84.68,84.68,84.59,84.65,2352.0,60.4746,60.4746,60.4103,60.4532,2352.0
2015-08-05 11:25:00,84.6,84.7,84.59,84.6,14446.0,60.4175,60.4889,60.4103,60.4175,14446.0
2015-08-05 11:30:00,84.62,84.67,84.62,84.65,3008.0,60.4318,60.4675,60.4318,60.4532,3008.0
2015-08-05 11:35:00,84.65,84.69,84.56,84.63,2321.0,60.4532,60.4817,60.3889,60.4389,2321.0
2015-08-05 11:40:00,84.6,84.64,84.56,84.6,12687.0,60.4175,60.446,60.3889,60.4175,12687.0
2015-08-05 11:45:00,84.63,84.63,84.6,84.6,910.0,60.4389,60.4389,60.4175,60.4175,910.0
2015-08-05 11:50:00,84.65,84.67,84.64,84.64,2073.0,60.4532,60.4675,60.446,60.446,2073.0
2015-08-05 11:55:00,84.67,84.67,84.6,84.66,6212.0,60.4675,60.4675,60.4175,60.4603,6212.0
2015-08-05 12:00:00,84.57,84.68,84.57,84.68,5227.0,60.396,60.4746,60.396,60.4746,5227.0
2015-08-05 12:05:00,84.69,84.69,84.68,84.69,790.0,60.4817,60.4817,60.4746,60.4817,790.0
2015-08-05 12:10:00,84.61,84.67,84.61,84.66,6064.0,60.4246,60.4675,60.4246,60.4603,6064.0
2015-08-05 12:15:00,84.68,84.68,84.68,84.68,300.0,60.4746,60.4746,60.4746,60.4746,300.0
2015-08-05 12:20:00,84.68,84.68,84.67,84.68,827.0,60.4746,60.4746,60.4675,60.4746,827.0
2015-08-05 12:25:00,84.67,84.67,84.65,84.66,221.0,60.4675,60.4675,60.4532,60.4603,221.0
2015-08-05 12:30:00,84.68,84.68,84.66,84.68,1089.0,60.4746,60.4746,60.4603,60.4746,1089.0
2015-08-05 12:35:00,84.68,84.68,84.67,84.68,909.0,60.4746,60.4746,60.4675,60.4746,909.0
2015-08-05 12:40:00,84.68,84.68,84.68,84.68,0.0,60.4746,60.4746,60.4746,60.4746,0.0
2015-08-05 12:45:00,84.75,84.75,84.74,84.75,174.0,60.5246,60.5246,60.5175,60.5246,174.0
2015-08-05 12:50:00,84.71,84.71,84.69,84.7,414.0,60.496,60.496,60.4817,60.4889,414.0
2015-08-05 12:55:00,84.73,84.73,84.69,84.7,1886.0,60.5103,60.5103,60.4817,60.4889,1886.0
2015-08-05 13:00:00,84.69,84.71,84.65,84.7,8096.0,60.4817,60.496,60.4532,60.4889,8096.0
2015-08-05 13:05:00,84.66,84.71,84.65,84.68,2757.0,60.4603,60.496,60.4532,60.4746,2757.0
2015-08-05 13:10:00,84.68,84.68,84.68,84.68,400.0,60.4746,60.4746,60.4746,60.4746,400.0
2015-08-05 13:15:00,84.67,84.68,84.67,84.67,399.0,60.4675,60.4746,60.4675,60.4675,399.0
2015-08-05 13:20:00,84.65,84.7,84.65,84.7,1750.0,60.4532,60.4889,60.4532,60.4889,1750.0
2015-08-05 13:25:00,84.71,84.71,84.65,84.69,3534.0,60.496,60.496,60.4532,60.4817,3534.0
2015-08-05 13:30:00,84.67,84.68,84.67,84.67,152.0,60.4675,60.4746,60.4675,60.4675,152.0
2015-08-05 13:35:00,84.69,84.71,84.65,84.69,3619.0,60.4817,60.496,60.4532,60.4817,3619.0
2015-08-05 13:40:00,84.69,84.71,84.65,84.66,1049.0,60.4817,60.496,60.4532,60.4603,1049.0
2015-08-05 13:45:00,84.69,84.71,84.67,84.71,2111.0,60.4817,60.496,60.4675,60.496,2111.0
2015-08-05 13:50:00,84.68,84.69,84.67,84.69,1337.0,60.4746,60.4817,60.4675,60.4817,1337.0
2015-08-05 13:55:00,84.69,84.71,84.68,84.69,1797.0,60.4817,60.496,60.4746,60.4817,1797.0
2015-08-05 14:00:00,84.67,84.71,84.67,84.71,479.0,60.4675,60.496,60.4675,60.496,479.0
2015-08-05 14:05:00,84.67,84.71,84.67,84.71,1848.0,60.4675,60.496,60.4675,60.496,1848.0
2015-08-05 14:10:00,84.69,84.7,84.68,84.7,1279.0,60.4817,60.4889,60.4746,60.4889,1279.0
2015-08-05 14:15:00,84.68,84.71,84.67,84.71,16440.0,60.4746,60.496,60.4675,60.496,16440.0
2015-08-05 14:20:00,84.71,84.71,84.7,84.71,3174.0,60.496,60.496,60.4889,60.496,3174.0
2015-08-05 14:25:00,84.69,84.69,84.69,84.69,970.0,60.4817,60.4817,60.4817,60.4817,970.0
2015-08-05 14:30:00,84.69,84.71,84.67,84.69,3478.0,60.4817,60.496,60.4675,60.4817,3478.0
2015-08-05 14:35:00,84.67,84.68,84.67,84.67,1033.0,60.4675,60.4746,60.4675,60.4675,1033.0
2015-08-05 14:40:00,84.69,84.69,84.67,84.69,2042.0,60.4817,60.4817,60.4675,60.4817,2042.0
2015-08-05 14:45:00,84.69,84.69,84.62,84.64,3122.0,60.4817,60.4817,60.4318,60.446,3122.0
2015-08-05 14:50:00,84.63,84.68,84.62,84.64,828.0,60.4389,60.4746,60.4318,60.446,828.0
2015-08-05 14:55:00,84.66,84.66,84.66,84.66,600.0,60.4603,60.4603,60.4603,60.4603,600.0
2015-08-05 15:00:00,84.64,84.67,84.63,84.63,1606.0,60.446,60.4675,60.4389,60.4389,1606.0
2015-08-05 15:05:00,84.67,84.67,84.64,84.65,1892.0,60.4675,60.4675,60.446,60.4532,1892.0
2015-08-05 15:10:00,84.63,84.67,84.63,84.65,2653.0,60.4389,60.4675,60.4389,60.4532,2653.0
2015-08-05 15:15:00,84.66,84.67,84.6,84.64,2171.0,60.4603,60.4675,60.4175,60.446,2171.0
2015-08-05 15:20:00,84.65,84.65,84.65,84.65,100.0,60.4532,60.4532,60.4532,60.4532,100.0
2015-08-05 15:25:00,84.65,84.65,84.6,84.61,1043.0,60.4532,60.4532,60.4175,60.4246,1043.0
2015-08-05 15:30:00,84.62,84.64,84.6,84.64,7604.0,60.4318,60.446,60.4175,60.446,7604.0
2015-08-05 15:35:00,84.62,84.63,84.61,84.62,1009.0,60.4318,60.4389,60.4246,60.4318,1009.0
2015-08-05 15:40:00,84.62,84.64,84.61,84.62,1872.0,60.4318,60.446,60.4246,60.4318,1872.0
2015-08-05 15:45:00,84.6,84.63,84.58,84.58,2568.0,60.4175,60.4389,60.4032,60.4032,2568.0
2015-08-05 15:50:00,84.6,84.61,84.58,84.59,2915.0,60.4175,60.4246,60.4032,60.4103,2915.0
2015-08-05 15:55:00,84.6,84.65,84.56,84.65,5171.0,60.4175,60.4532,60.3889,60.4532,5171.0
2015-08-06 09:30:00,84.77,84.77,84.77,84.77,5331.0,60.5389,60.5389,60.5389,60.5389,5331.0
2015-08-06 09:35:00,84.71,84.76,84.69,84.71,3658.0,60.496,60.5317,60.4817,60.496,3658.0
2015-08-06 09:40:00,84.75,84.76,84.73,84.76,2543.0,60.5246,60.5317,60.5103,60.5317,2543.0
2015-08-06 09:45:00,84.75,84.75,84.75,84.75,471.0,60.5246,60.5246,60.5246,60.5246,471.0
2015-08-06 09:50:00,84.74,84.79,84.74,84.79,5959.0,60.5175,60.5532,60.5175,60.5532,5959.0
2015-08-06 09:55:00,84.79,84.79,84.79,84.79,0.0,60.5532,60.5532,60.5532,60.5532,0.0
2015-08-06 10:00:00,84.79,84.79,84.79,84.79,0.0,60.5532,60.5532,60.5532,60.5532,0.0
2015-08-06 10:05:00,84.82,84.82,84.77,84.77,3873.0,60.5746,60.5746,60.5389,60.5389,3873.0
2015-08-06 10:10:00,84.79,84.81,84.78,84.78,3000.0,60.5532,60.5674,60.546,60.546,3000.0
2015-08-06 10:15:00,84.8,84.8,84.78,84.8,629.0,60.5603,60.5603,60.546,60.5603,629.0
2015-08-06 10:20:00,84.8,84.8,84.77,84.78,359.0,60.5603,60.5603,60.5389,60.546,359.0
2015-08-06 10:25:00,84.76,84.79,84.76,84.79,2537.0,60.5317,60.5532,60.5317,60.5532,2537.0
2015-08-06 10:30:00,84.79,84.79,84.77,84.79,3079.0,60.5532,60.5532,60.5389,60.5532,3079.0
2015-08-06 10:35:00,84.79,84.81,84.78,84.81,4142.0,60.5532,60.5674,60.546,60.5674,4142.0
2015-08-06 10:40:00,84.82,84.82,84.75,84.76,129789.0,60.5746,60.5746,60.5246,60.5317,129789.0
2015-08-06 10:45:00,84.73,84.77,84.73,84.77,749.0,60.5103,60.5389,60.5103,60.5389,749.0
2015-08-06 10:50:00,84.79,84.8,84.77,84.77,3361.0,60.5532,60.5603,60.5389,60.5389,3361.0
2015-08-06 10:55:00,84.76,84.79,84.75,84.79,32395.0,60.5317,60.5532,60.5246,60.5532,32395.0
2015-08-06 11:00:00,84.76,84.82,84.76,84.76,14933.0,60.5317,60.5746,60.5317,60.5317,14933.0
2015-08-06 11:05:00,84.79,84.81,84.7,84.7,37845.0,60.5532,60.5674,60.4889,60.4889,37845.0
2015-08-06 11:10:00,84.7,84.7,84.7,84.7,290.0,60.4889,60.4889,60.4889,60.4889,290.0
2015-08-06 11:15:00,84.76,84.77,84.7,84.7,3389.0,60.5317,60.5389,60.4889,60.4889,3389.0
2015-08-06 11:20:00,84.77,84.84,84.71,84.78,2429.0,60.5389,60.5889,60.496,60.546,2429.0
2015-08-06 11:25:00,84.74,84.82,84.7,84.73,4915.0,60.5175,60.5746,60.4889,60.5103,4915.0
2015-08-06 11:30:00,84.76,84.77,84.73,84.73,400.0,60.5317,60.5389,60.5103,60.5103,400.0
2015-08-06 11:35:00,84.72,84.76,84.68,84.75,8875.0,60.5032,60.5317,60.4746,60.5246,8875.0
2015-08-06 11:40:00,84.72,84.75,84.71,84.74,1505.0,60.5032,60.5246,60.496,60.5175,1505.0
2015-08-06 11:45:00,84.72,84.76,84.71,84.73,3440.0,60.5032,60.5317,60.496,60.5103,3440.0
2015-08-06 11:50:00,84.77,84.77,84.7,84.75,2000.0,60.5389,60.5389,60.4889,60.5246,2000.0
2015-08-06 11:55:00,84.7,84.74,84.69,84.69,3881.0,60.4889,60.5175,60.4817,60.4817,3881.0
2015-08-06 12:00:00,84.69,84.73,84.69,84.73,830.0,60.4817,60.5103,60.4817,60.5103,830.0
2015-08-06 12:05:00,84.78,84.78,84.77,84.78,219.0,60.546,60.546,60.5389,60.546,219.0
2015-08-06 12:10:00,84.78,84.78,84.72,84.73,9200.0,60.546,60.546,60.5032,60.5103,9200.0
2015-08-06 12:15:00,84.73,84.75,84.73,84.75,337.0,60.5103,60.5246,60.5103,60.5246,337.0
2015-08-06 12:20:00,84.73,84.76,84.71,84.76,2680.0,60.5103,60.5317,60.496,60.5317,2680.0
2015-08-06 12:25:00,84.78,84.81,84.74,84.77,4495.0,60.546,60.5674,60.5175,60.5389,4495.0
2015-08-06 12:30:00,84.76,84.77,84.76,84.76,290.0,60.5317,60.5389,60.5317,60.5317,290.0
2015-08-06 12:35:00,84.76,84.76,84.76,84.76,0.0,60.5317,60.5317,60.5317,60.5317,0.0
2015-08-06 12:40:00,84.76,84.78,84.75,84.77,600.0,60.5317,60.546,60.5246,60.5389,600.0
2015-08-06 12:45:00,84.74,84.77,84.71,84.77,2982.0,60.5175,60.5389,60.496,60.5389,2982.0
2015-08-06 12:50:00,84.71,84.72,84.71,84.71,5175.0,60.496,60.5032,60.496,60.496,5175.0
2015-08-06 12:55:00,84.72,84.72,84.69,84.69,2011.0,60.5032,60.5032,60.4817,60.4817,2011.0
2015-08-06 13:00:00,84.72,84.72,84.69,84.69,1766.0,60.5032,60.5032,60.4817,60.4817,1766.0
2015-08-06 13:05:00,84.71,84.71,84.65,84.65,7055.0,60.496,60.496,60.4532,60.4532,7055.0
2015-08-06 13:10:00,84.65,84.7,84.64,84.67,443.0,60.4532,60.4889,60.446,60.4675,443.0
2015-08-06 13:15:00,84.66,84.67,84.66,84.67,661.0,60.4603,60.4675,60.4603,60.4675,661.0
2015-08-06 13:20:00,84.68,84.68,84.68,84.68,100.0,60.4746,60.4746,60.4746,60.4746,100.0
2015-08-06 13:25:00,84.67,84.67,84.66,84.67,162.0,60.4675,60.4675,60.4603,60.4675,162.0
2015-08-06 13:30:00,84.62,84.68,84.62,84.68,2234.0,60.4318,60.4746,60.4318,60.4746,2234.0
2015-08-06 13:35:00,84.66,84.67,84.66,84.66,141.0,60.4603,60.4675,60.4603,60.4603,141.0
2015-08-06 13:40:00,84.65,84.68,84.64,84.67,2864.0,60.4532,60.4746,60.446,60.4675,2864.0
2015-08-06 13:45:00,84.68,84.68,84.64,84.64,768.0,60.4746,60.4746,60.446,60.446,768.0
2015-08-06 13:50:00,84.64,84.64,84.64,84.64,0.0,60.446,60.446,60.446,60.446,0.0
2015-08-06 13:55:00,84.69,84.69,84.68,84.69,1625.0,60.4817,60.4817,60.4746,60.4817,1625.0
2015-08-06 14:00:00,84.68,84.68,84.67,84.68,136.0,60.4746,60.4746,60.4675,60.4746,136.0
2015-08-06 14:05:00,84.67,84.67,84.65,84.65,2357.0,60.4675,60.4675,60.4532,60.4532,2357.0
2015-08-06 14:10:00,84.62,84.65,84.62,84.64,1737.0,60.4318,60.4532,60.4318,60.446,1737.0
2015-08-06 14:15:00,84.64,84.65,84.64,84.64,3422.0,60.446,60.4532,60.446,60.446,3422.0
2015-08-06 14:20:00,84.65,84.65,84.63,84.65,2946.0,60.4532,60.4532,60.4389,60.4532,2946.0
2015-08-06 14:25:00,84.64,84.65,84.64,84.65,200.0,60.446,60.4532,60.446,60.4532,200.0
2015-08-06 14:30:00,84.65,84.65,84.64,84.65,2579.0,60.4532,60.4532,60.446,60.4532,2579.0
2015-08-06 14:35:00,84.65,84.65,84.64,84.64,346.0,60.4532,60.4532,60.446,60.446,346.0
2015-08-06 14:40:00,84.65,84.65,84.64,84.65,478.0,60.4532,60.4532,60.446,60.4532,478.0
2015-08-06 14:45:00,84.64,84.65,84.64,84.65,571.0,60.446,60.4532,60.446,60.4532,571.0
2015-08-06 14:50:00,84.64,84.64,84.62,84.62,900.0,60.446,60.446,60.4318,60.4318,900.0
2015-08-06 14:55:00,84.62,84.63,84.6,84.62,2387.0,60.4318,60.4389,60.4175,60.4318,2387.0
2015-08-06 15:00:00,84.61,84.63,84.6,84.62,6901.0,60.4246,60.4389,60.4175,60.4318,6901.0
2015-08-06 15:05:00,84.63,84.63,84.61,84.63,1893.0,60.4389,60.4389,60.4246,60.4389,1893.0
2015-08-06 15:10:00,84.62,84.65,84.61,84.65,3588.0,60.4318,60.4532,60.4246,60.4532,3588.0
2015-08-06 15:15:00,84.63,84.65,84.61,84.62,2717.0,60.4389,60.4532,60.4246,60.4318,2717.0
2015-08-06 15:20:00,84.62,84.65,84.6,84.62,4180.0,60.4318,60.4532,60.4175,60.4318,4180.0
2015-08-06 15:25:00,84.63,84.65,84.6,84.62,3109.0,60.4389,60.4532,60.4175,60.4318,3109.0
2015-08-06 15:30:00,84.65,84.65,84.61,84.61,1334.0,60.4532,60.4532,60.4246,60.4246,1334.0
2015-08-06 15:35:00,84.63,84.65,84.61,84.61,3292.0,60.4389,60.4532,60.4246,60.4246,3292.0
2015-08-06 15:40:00,84.61,84.65,84.61,84.65,3199.0,60.4246,60.4532,60.4246,60.4532,3199.0
2015-08-06 15:45:00,84.64,84.69,84.64,84.69,5314.0,60.446,60.4817,60.446,60.4817,5314.0
2015-08-06 15:50:00,84.66,84.69,84.63,84.66,1437.0,60.4603,60.4817,60.4389,60.4603,1437.0
2015-08-06 15:55:00,84.68,84.69,84.64,84.69,8983.0,60.4746,60.4817,60.446,60.4817,8983.0
2015-08-07 09:30:00,84.82,84.83,84.72,84.82,10377.0,60.5746,60.5817,60.5032,60.5746,10377.0
2015-08-07 09:35:00,84.79,84.8,84.79,84.79,119.0,60.5532,60.5603,60.5532,60.5532,119.0
2015-08-07 09:40:00,84.75,84.75,84.74,84.75,1425.0,60.5246,60.5246,60.5175,60.5246,1425.0
2015-08-07 09:45:00,84.76,84.79,84.76,84.78,855.0,60.5317,60.5532,60.5317,60.546,855.0
2015-08-07 09:50:00,84.75,84.75,84.66,84.7,2400.0,60.5246,60.5246,60.4603,60.4889,2400.0
2015-08-07 09:55:00,84.7,84.7,84.7,84.7,0.0,60.4889,60.4889,60.4889,60.4889,0.0
2015-08-07 10:00:00,84.75,84.75,84.67,84.7,2236.0,60.5246,60.5246,60.4675,60.4889,2236.0
2015-08-07 10:05:00,84.72,84.72,84.7,84.71,515.0,60.5032,60.5032,60.4889,60.496,515.0
2015-08-07 10:10:00,84.74,84.75,84.66,84.69,1734.0,60.5175,60.5246,60.4603,60.4817,1734.0
2015-08-07 10:15:00,84.75,84.75,84.67,84.71,916.0,60.5246,60.5246,60.4675,60.496,916.0
2015-08-07 10:20:00,84.69,84.75,84.68,84.75,3802.0,60.4817,60.5246,60.4746,60.5246,3802.0
2015-08-07 10:25:00,84.71,84.75,84.71,84.75,1042.0,60.496,60.5246,60.496,60.5246,1042.0
2015-08-07 10:30:00,84.84,84.9,84.83,84.9,4196.0,60.5889,60.6317,60.5817,60.6317,4196.0
2015-08-07 10:35:00,84.87,84.87,84.8,84.8,1684.0,60.6103,60.6103,60.5603,60.5603,1684.0
2015-08-07 10:40:00,84.84,84.92,84.84,84.87,2407.0,60.5889,60.646,60.5889,60.6103,2407.0
2015-08-07 10:45:00,84.84,84.96,84.84,84.95,4028.0,60.5889,60.6746,60.5889,60.6674,4028.0
2015-08-07 10:50:00,84.88,84.9,84.8,84.86,1014.0,60.6174,60.6317,60.5603,60.6032,1014.0
2015-08-07 10:55:00,84.88,84.9,84.8,84.9,3322.0,60.6174,60.6317,60.5603,60.6317,3322.0
2015-08-07 11:00:00,84.85,84.85,84.85,84.85,175.0,60.596,60.596,60.596,60.596,175.0
2015-08-07 11:05:00,84.85,84.85,84.85,84.85,0.0,60.596,60.596,60.596,60.596,0.0
2015-08-07 11:10:00,84.84,84.85,84.84,84.84,235.0,60.5889,60.596,60.5889,60.5889,235.0
2015-08-07 11:15:00,84.87,84.91,84.85,84.91,2304.0,60.6103,60.6389,60.596,60.6389,2304.0
2015-08-07 11:20:00,84.87,84.88,84.85,84.86,1352.0,60.6103,60.6174,60.596,60.6032,1352.0
2015-08-07 11:25:00,84.83,84.91,84.82,84.88,3900.0,60.5817,60.6389,60.5746,60.6174,3900.0
2015-08-07 11:30:00,84.91,84.95,84.86,84.91,2249.0,60.6389,60.6674,60.6032,60.6389,2249.0
2015-08-07 11:35:00,84.9,84.94,84.88,84.89,2039.0,60.6317,60.6603,60.6174,60.6246,2039.0
2015-08-07 11:40:00,84.89,84.9,84.88,84.9,605.0,60.6246,60.6317,60.6174,60.6317,605.0
2015-08-07 11:45:00,84.87,84.93,84.85,84.9,3634.0,60.6103,60.6531,60.596,60.6317,3634.0
2015-08-07 11:50:00,84.86,84.87,84.86,84.86,394.0,60.6032,60.6103,60.6032,60.6032,394.0
2015-08-07 11:55:00,84.92,84.96,84.89,84.9,570.0,60.646,60.6746,60.6246,60.6317,570.0
2015-08-07 12:00:00,84.9,84.91,84.89,84.89,3394.0,60.6317,60.6389,60.6246,60.6246,3394.0
2015-08-07 12:05:00,84.91,84.92,84.9,84.91,1038.0,60.6389,60.646,60.6317,60.6389,1038.0
2015-08-07 12:10:00,84.89,84.9,84.88,84.88,17400.0,60.6246,60.6317,60.6174,60.6174,17400.0
2015-08-07 12:15:00,84.87,84.87,84.86,84.87,577.0,60.6103,60.6103,60.6032,60.6103,577.0
2015-08-07 12:20:00,84.85,84.85,84.78,84.82,3513.0,60.596,60.596,60.546,60.5746,3513.0
2015-08-07 12:25:00,84.85,84.86,84.82,84.86,2378.0,60.596,60.6032,60.5746,60.6032,2378.0
2015-08-07 12:30:00,84.84,84.88,84.83,84.84,446.0,60.5889,60.6174,60.5817,60.5889,446.0
2015-08-07 12:35:00,84.86,84.87,84.86,84.86,328.0,60.6032,60.6103,60.6032,60.6032,328.0
2015-08-07 12:40:00,84.85,84.91,84.82,84.83,1257.0,60.596,60.6389,60.5746,60.5817,1257.0
2015-08-07 12:45:00,84.87,84.87,84.85,84.85,924.0,60.6103,60.6103,60.596,60.596,924.0
2015-08-07 12:50:00,84.85,84.85,84.85,84.85,0.0,60.596,60.596,60.596,60.596,0.0
2015-08-07 12:55:00,84.81,84.85,84.81,84.85,1829.0,60.5674,60.596,60.5674,60.596,1829.0
2015-08-07 13:00:00,84.9,84.9,84.88,84.88,400.0,60.6317,60.6317,60.6174,60.6174,400.0
2015-08-07 13:05:00,84.88,84.89,84.88,84.88,800.0,60.6174,60.6246,60.6174,60.6174,800.0
2015-08-07 13:10:00,84.91,84.91,84.9,84.91,435.0,60.6389,60.6389,60.6317,60.6389,435.0
2015-08-07 13:15:00,84.87,84.88,84.87,84.87,763.0,60.6103,60.6174,60.6103,60.6103,763.0
2015-08-07 13:20:00,84.93,84.93,84.92,84.93,223.0,60.6531,60.6531,60.646,60.6531,223.0
2015-08-07 13:25:00,84.85,84.96,84.85,84.96,2110.0,60.596,60.6746,60.596,60.6746,2110.0
2015-08-07 13:30:00,84.9,84.94,84.89,84.94,791.0,60.6317,60.6603,60.6246,60.6603,791.0
2015-08-07 13:35:00,84.91,84.94,84.85,84.9,1159.0,60.6389,60.6603,60.596,60.6317,1159.0
2015-08-07 13:40:00,84.88,84.93,84.88,84.93,459.0,60.6174,60.6531,60.6174,60.6531,459.0
2015-08-07 13:45:00,84.89,84.89,84.89,84.89,588.0,60.6246,60.6246,60.6246,60.6246,588.0
2015-08-07 13:50:00,84.89,84.89,84.89,84.89,0.0,60.6246,60.6246,60.6246,60.6246,0.0
2015-08-07 13:55:00,84.9,84.9,84.89,84.9,1495.0,60.6317,60.6317,60.6246,60.6317,1495.0
2015-08-07 14:00:00,84.88,84.96,84.88,84.91,3555.0,60.6174,60.6746,60.6174,60.6389,3555.0
2015-08-07 14:05:00,84.86,84.93,84.86,84.89,1831.0,60.6032,60.6531,60.6032,60.6246,1831.0
2015-08-07 14:10:00,84.89,84.89,84.89,84.89,0.0,60.6246,60.6246,60.6246,60.6246,0.0
2015-08-07 14:15:00,84.95,84.95,84.86,84.89,2246.0,60.6674,60.6674,60.6032,60.6246,2246.0
2015-08-07 14:20:00,84.93,84.94,84.93,84.94,3600.0,60.6531,60.6603,60.6531,60.6603,3600.0
2015-08-07 14:25:00,84.9,84.95,84.88,84.92,1416.0,60.6317,60.6674,60.6174,60.646,1416.0
2015-08-07 14:30:00,84.89,84.93,84.88,84.92,265.0,60.6246,60.6531,60.6174,60.646,265.0
2015-08-07 14:35:00,84.91,84.98,84.91,84.95,72323.0,60.6389,60.6889,60.6389,60.6674,72323.0
2015-08-07 14:40:00,85.0,85.0,84.83,84.83,1268.0,60.7031,60.7031,60.5817,60.5817,1268.0
2015-08-07 14:45:00,84.92,84.93,84.87,84.87,3051.0,60.646,60.6531,60.6103,60.6103,3051.0
2015-08-07 14:50:00,84.84,84.97,84.84,84.91,1405.0,60.5889,60.6817,60.5889,60.6389,1405.0
2015-08-07 14:55:00,84.94,84.94,84.85,84.85,1146.0,60.6603,60.6603,60.596,60.596,1146.0
2015-08-07 15:00:00,84.89,84.96,84.89,84.95,1103.0,60.6246,60.6746,60.6246,60.6674,1103.0
2015-08-07 15:05:00,84.9,84.96,84.9,84.91,874.0,60.6317,60.6746,60.6317,60.6389,874.0
2015-08-07 15:10:00,84.89,84.92,84.85,84.9,3173.0,60.6246,60.646,60.596,60.6317,3173.0
2015-08-07 15:15:00,84.96,84.96,84.85,84.85,3609.0,60.6746,60.6746,60.596,60.596,3609.0
2015-08-07 15:20:00,84.9,84.91,84.89,84.9,1043.0,60.6317,60.6389,60.6246,60.6317,1043.0
2015-08-07 15:25:00,84.95,84.99,84.85,84.99,1250.0,60.6674,60.696,60.596,60.696,1250.0
2015-08-07 15:30:00,84.99,84.99,84.99,84.99,0.0,60.696,60.696,60.696,60.696,0.0
2015-08-07 15:35:00,84.99,84.99,84.98,84.98,215.0,60.696,60.696,60.6889,60.6889,215.0
2015-08-07 15:40:00,84.99,84.99,84.86,84.93,1490.0,60.696,60.696,60.6032,60.6531,1490.0
2015-08-07 15:45:00,84.92,84.97,84.92,84.96,1360.0,60.646,60.6817,60.646,60.6746,1360.0
2015-08-07 15:50:00,84.9,84.96,84.87,84.89,1102.0,60.6317,60.6746,60.6103,60.6246,1102.0
2015-08-07 15:55:00,84.96,84.96,84.87,84.95,6499.0,60.6746,60.6746,60.6103,60.6674,6499.0
2015-08-10 09:30:00,84.73,84.82,84.73,84.82,7386.0,60.5103,60.5746,60.5103,60.5746,7386.0
2015-08-10 09:35:00,84.76,84.8,84.67,84.7,7504.0,60.5317,60.5603,60.4675,60.4889,7504.0
2015-08-10 09:40:00,84.7,84.76,84.7,84.75,2696.0,60.4889,60.5317,60.4889,60.5246,2696.0
2015-08-10 09:45:00,84.66,84.82,84.66,84.76,4645.0,60.4603,60.5746,60.4603,60.5317,4645.0
2015-08-10 09:50:00,84.81,84.81,84.72,84.73,1940.0,60.5674,60.5674,60.5032,60.5103,1940.0
2015-08-10 09:55:00,84.79,84.79,84.74,84.74,604.0,60.5532,60.5532,60.5175,60.5175,604.0
2015-08-10 10:00:00,84.74,84.76,84.65,84.72,9575.0,60.5175,60.5317,60.4532,60.5032,9575.0
2015-08-10 10:05:00,84.74,84.77,84.73,84.77,902.0,60.5175,60.5389,60.5103,60.5389,902.0
2015-08-10 10:10:00,84.73,84.74,84.72,84.73,244.0,60.5103,60.5175,60.5032,60.5103,244.0
2015-08-10 10:15:00,84.69,84.7,84.65,84.65,2650.0,60.4817,60.4889,60.4532,60.4532,2650.0
2015-08-10 10:20:00,84.7,84.71,84.7,84.7,100.0,60.4889,60.496,60.4889,60.4889,100.0
2015-08-10 10:25:00,84.72,84.74,84.66,84.74,1705.0,60.5032,60.5175,60.4603,60.5175,1705.0
2015-08-10 10:30:00,84.73,84.74,84.66,84.7,3195.0,60.5103,60.5175,60.4603,60.4889,3195.0
2015-08-10 10:35:00,84.66,84.74,84.65,84.74,1033.0,60.4603,60.5175,60.4532,60.5175,1033.0
2015-08-10 10:40:00,84.74,84.74,84.73,84.74,430.0,60.5175,60.5175,60.5103,60.5175,430.0
2015-08-10 10:45:00,84.69,84.74,84.65,84.74,4099.0,60.4817,60.5175,60.4532,60.5175,4099.0
2015-08-10 10:50:00,84.75,84.75,84.65,84.65,987.0,60.5246,60.5246,60.4532,60.4532,987.0
2015-08-10 10:55:00,84.69,84.73,84.69,84.73,958.0,60.4817,60.5103,60.4817,60.5103,958.0
2015-08-10 11:00:00,84.73,84.73,84.65,84.73,2861.0,60.5103,60.5103,60.4532,60.5103,2861.0
2015-08-10 11:05:00,84.67,84.7,84.66,84.67,1400.0,60.4675,60.4889,60.4603,60.4675,1400.0
2015-08-10 11:10:00,84.69,84.69,84.66,84.66,900.0,60.4817,60.4817,60.4603,60.4603,900.0
2015-08-10 11:15:00,84.7,84.72,84.65,84.65,1600.0,60.4889,60.5032,60.4532,60.4532,1600.0
2015-08-10 11:20:00,84.67,84.7,84.65,84.66,1025.0,60.4675,60.4889,60.4532,60.4603,1025.0
2015-08-10 11:25:00,84.65,84.72,84.65,84.72,2860.0,60.4532,60.5032,60.4532,60.5032,2860.0
2015-08-10 11:30:00,84.71,84.72,84.65,84.65,576.0,60.496,60.5032,60.4532,60.4532,576.0
2015-08-10 11:35:00,84.69,84.71,84.65,84.66,2734.0,60.4817,60.496,60.4532,60.4603,2734.0
2015-08-10 11:40:00,84.71,84.71,84.6,84.67,4395.0,60.496,60.496,60.4175,60.4675,4395.0
2015-08-10 11:45:00,84.61,84.73,84.61,84.73,380.0,60.4246,60.5103,60.4246,60.5103,380.0
2015-08-10 11:50:00,84.66,84.74,84.65,84.7,1256.0,60.4603,60.5175,60.4532,60.4889,1256.0
2015-08-10 11:55:00,84.74,84.74,84.68,84.69,306.0,60.5175,60.5175,60.4746,60.4817,306.0
2015-08-10 12:00:00,84.73,84.73,84.72,84.73,655.0,60.5103,60.5103,60.5032,60.5103,655.0
2015-08-10 12:05:00,84.72,84.72,84.71,84.72,105.0,60.5032,60.5032,60.496,60.5032,105.0
2015-08-10 12:10:00,84.67,84.7,84.67,84.69,516.0,60.4675,60.4889,60.4675,60.4817,516.0
2015-08-10 12:15:00,84.61,84.67,84.6,84.67,1652.0,60.4246,60.4675,60.4175,60.4675,1652.0
2015-08-10 12:20:00,84.64,84.69,84.6,84.66,3219.0,60.446,60.4817,60.4175,60.4603,3219.0
2015-08-10 12:25:00,84.65,84.69,84.6,84.69,2412.0,60.4532,60.4817,60.4175,60.4817,2412.0
2015-08-10 12:30:00,84.68,84.68,84.6,84.6,535.0,60.4746,60.4746,60.4175,60.4175,535.0
2015-08-10 12:35:00,84.63,84.64,84.63,84.63,300.0,60.4389,60.446,60.4389,60.4389,300.0
2015-08-10 12:40:00,84.6,84.69,84.6,84.69,227.0,60.4175,60.4817,60.4175,60.4817,227.0
2015-08-10 12:45:00,84.6,84.68,84.6,84.68,2423.0,60.4175,60.4746,60.4175,60.4746,2423.0
2015-08-10 12:50:00,84.65,84.66,84.61,84.61,500.0,60.4532,60.4603,60.4246,60.4246,500.0
2015-08-10 12:55:00,84.62,84.63,84.62,84.62,213.0,60.4318,60.4389,60.4318,60.4318,213.0
2015-08-10 13:00:00,84.65,84.65,84.65,84.65,300.0,60.4532,60.4532,60.4532,60.4532,300.0
2015-08-10 13:05:00,84.6,84.64,84.6,84.63,2330.0,60.4175,60.446,60.4175,60.4389,2330.0
2015-08-10 13:10:00,84.61,84.63,84.6,84.62,1464.0,60.4246,60.4389,60.4175,60.4318,1464.0
2015-08-10 13:15:00,84.62,84.62,84.6,84.6,1095.0,60.4318,60.4318,60.4175,60.4175,1095.0
2015-08-10 13:20:00,84.63,84.64,84.6,84.6,714.0,60.4389,60.446,60.4175,60.4175,714.0
2015-08-10 13:25:00,84.62,84.63,84.6,84.63,1005.0,60.4318,60.4389,60.4175,60.4389,1005.0
2015-08-10 13:30:00,84.64,84.65,84.6,84.65,2029.0,60.446,60.4532,60.4175,60.4532,2029.0
2015-08-10 13:35:00,84.64,84.65,84.58,84.63,7171.0,60.446,60.4532,60.4032,60.4389,7171.0
2015-08-10 13:40:00,84.63,84.63,84.62,84.62,1502.0,60.4389,60.4389,60.4318,60.4318,1502.0
2015-08-10 13:45:00,84.61,84.63,84.56,84.59,2114.0,60.4246,60.4389,60.3889,60.4103,2114.0
2015-08-10 13:50:00,84.57,84.59,84.55,84.55,2199.0,60.396,60.4103,60.3818,60.3818,2199.0
2015-08-10 13:55:00,84.62,84.62,84.56,84.58,4570.0,60.4318,60.4318,60.3889,60.4032,4570.0
2015-08-10 14:00:00,84.56,84.59,84.55,84.57,1558.0,60.3889,60.4103,60.3818,60.396,1558.0
2015-08-10 14:05:00,84.56,84.59,84.55,84.57,7547.0,60.3889,60.4103,60.3818,60.396,7547.0
2015-08-10 14:10:00,84.57,84.58,84.57,84.57,599.0,60.396,60.4032,60.396,60.396,599.0
2015-08-10 14:15:00,84.57,84.6,84.57,84.6,3269.0,60.396,60.4175,60.396,60.4175,3269.0
2015-08-10 14:20:00,84.57,84.6,84.57,84.58,2369.0,60.396,60.4175,60.396,60.4032,2369.0
2015-08-10 14:25:00,84.61,84.61,84.56,84.56,1753.0,60.4246,60.4246,60.3889,60.3889,1753.0
2015-08-10 14:30:00,84.56,84.63,84.56,84.59,1472.0,60.3889,60.4389,60.3889,60.4103,1472.0
2015-08-10 14:35:00,84.57,84.57,84.55,84.55,647.0,60.396,60.396,60.3818,60.3818,647.0
2015-08-10 14:40:00,84.59,84.62,84.55,84.59,2115.0,60.4103,60.4318,60.3818,60.4103,2115.0
2015-08-10 14:45:00,84.59,84.64,84.58,84.62,2505.0,60.4103,60.446,60.4032,60.4318,2505.0
2015-08-10 14:50:00,84.56,84.65,84.56,84.57,2180.0,60.3889,60.4532,60.3889,60.396,2180.0
2015-08-10 14:55:00,84.65,84.65,84.57,84.57,2495.0,60.4532,60.4532,60.396,60.396,2495.0
2015-08-10 15:00:00,84.57,84.65,84.57,84.65,2029.0,60.396,60.4532,60.396,60.4532,2029.0
2015-08-10 15:05:00,84.59,84.65,84.57,84.61,3564.0,60.4103,60.4532,60.396,60.4246,3564.0
2015-08-10 15:10:00,84.57,84.65,84.57,84.65,4112.0,60.396,60.4532,60.396,60.4532,4112.0
2015-08-10 15:15:00,84.64,84.64,84.57,84.64,3105.0,60.446,60.446,60.396,60.446,3105.0
2015-08-10 15:20:00,84.65,84.65,84.61,84.61,2230.0,60.4532,60.4532,60.4246,60.4246,2230.0
2015-08-10 15:25:00,84.6,84.61,84.58,84.61,718.0,60.4175,60.4246,60.4032,60.4246,718.0
2015-08-10 15:30:00,84.61,84.61,84.56,84.58,40004.0,60.4246,60.4246,60.3889,60.4032,40004.0
2015-08-10 15:35:00,84.58,84.59,84.58,84.59,3700.0,60.4032,60.4103,60.4032,60.4103,3700.0
2015-08-10 15:40:00,84.58,84.59,84.58,84.59,2336.0,60.4032,60.4103,60.4032,60.4103,2336.0
2015-08-10 15:45:00,84.57,84.59,84.56,84.59,3939.0,60.396,60.4103,60.3889,60.4103,3939.0
2015-08-10 15:50:00,84.58,84.59,84.57,84.59,1003.0,60.4032,60.4103,60.396,60.4103,1003.0
2015-08-10 15:55:00,84.58,84.59,84.55,84.58,15655.0,60.4032,60.4103,60.3818,60.4032,15655.0
2015-08-11 09:30:00,85.01,85.03,84.99,85.03,15288.0,60.7103,60.7246,60.696,60.7246,15288.0
2015-08-11 09:35:00,85.03,85.06,84.97,84.97,2192.0,60.7246,60.746,60.6817,60.6817,2192.0
2015-08-11 09:40:00,84.95,85.03,84.9,85.02,5771.0,60.6674,60.7246,60.6317,60.7174,5771.0
2015-08-11 09:45:00,84.88,84.97,84.88,84.97,767.0,60.6174,60.6817,60.6174,60.6817,767.0
2015-08-11 09:50:00,85.01,85.02,84.95,84.95,1133.0,60.7103,60.7174,60.6674,60.6674,1133.0
2015-08-11 09:55:00,84.98,85.02,84.97,85.02,2886.0,60.6889,60.7174,60.6817,60.7174,2886.0
2015-08-11 10:00:00,85.01,85.01,85.0,85.01,252.0,60.7103,60.7103,60.7031,60.7103,252.0
2015-08-11 10:05:00,85.02,85.04,85.01,85.04,2152.0,60.7174,60.7317,60.7103,60.7317,2152.0
2015-08-11 10:10:00,85.02,85.02,84.97,84.97,4708.0,60.7174,60.7174,60.6817,60.6817,4708.0
2015-08-11 10:15:00,84.99,85.02,84.95,84.95,1856.0,60.696,60.7174,60.6674,60.6674,1856.0
2015-08-11 10:20:00,84.98,85.02,84.96,84.96,5311.0,60.6889,60.7174,60.6746,60.6746,5311.0
2015-08-11 10:25:00,84.99,85.0,84.97,85.0,2065.0,60.696,60.7031,60.6817,60.7031,2065.0
2015-08-11 10:30:00,84.93,85.02,84.93,85.02,316.0,60.6531,60.7174,60.6531,60.7174,316.0
2015-08-11 10:35:00,84.98,85.02,84.97,85.02,266.0,60.6889,60.7174,60.6817,60.7174,266.0
2015-08-11 10:40:00,85.02,85.03,85.0,85.0,738.0,60.7174,60.7246,60.7031,60.7031,738.0
2015-08-11 10:45:00,85.03,85.03,85.01,85.01,2752.0,60.7246,60.7246,60.7103,60.7103,2752.0
2015-08-11 10:50:00,85.04,85.1,85.03,85.05,1346.0,60.7317,60.7745,60.7246,60.7388,1346.0
2015-08-11 10:55:00,85.07,85.07,85.0,85.07,2381.0,60.7531,60.7531,60.7031,60.7531,2381.0
2015-08-11 11:00:00,85.09,85.09,85.0,85.0,450.0,60.7674,60.7674,60.7031,60.7031,450.0
2015-08-11 11:05:00,85.05,85.05,85.04,85.05,250.0,60.7388,60.7388,60.7317,60.7388,250.0
2015-08-11 11:10:00,85.06,85.09,84.99,85.05,6550.0,60.746,60.7674,60.696,60.7388,6550.0
2015-08-11 11:15:00,85.06,85.09,85.06,85.09,2229.0,60.746,60.7674,60.746,60.7674,2229.0
2015-08-11 11:20:00,85.05,85.07,85.0,85.0,1208.0,60.7388,60.7531,60.7031,60.7031,1208.0
2015-08-11 11:25:00,85.06,85.06,85.05,85.05,1564.0,60.746,60.746,60.7388,60.7388,1564.0
2015-08-11 11:30:00,85.06,85.09,85.05,85.06,1860.0,60.746,60.7674,60.7388,60.746,1860.0
2015-08-11 11:35:00,85.09,85.09,85.07,85.07,1705.0,60.7674,60.7674,60.7531,60.7531,1705.0
2015-08-11 11:40:00,85.1,85.12,85.09,85.12,1604.0,60.7745,60.7888,60.7674,60.7888,1604.0
2015-08-11 11:45:00,85.12,85.12,85.11,85.12,1700.0,60.7888,60.7888,60.7817,60.7888,1700.0
2015-08-11 11:50:00,85.12,85.18,85.11,85.12,4047.0,60.7888,60.8317,60.7817,60.7888,4047.0
2015-08-11 11:55:00,85.11,85.16,85.11,85.16,470.0,60.7817,60.8174,60.7817,60.8174,470.0
2015-08-11 12:00:00,85.13,85.18,85.12,85.17,5041.0,60.796,60.8317,60.7888,60.8245,5041.0
2015-08-11 12:05:00,85.17,85.18,85.13,85.13,1313.0,60.8245,60.8317,60.796,60.796,1313.0
2015-08-11 12:10:00,85.15,85.15,85.14,85.15,215.0,60.8103,60.8103,60.8031,60.8103,215.0
2015-08-11 12:15:00,85.15,85.16,85.15,85.16,1174.0,60.8103,60.8174,60.8103,60.8174,1174.0
2015-08-11 12:20:00,85.13,85.16,85.07,85.11,2570.0,60.796,60.8174,60.7531,60.7817,2570.0
2015-08-11 12:25:00,85.11,85.11,85.11,85.11,0.0,60.7817,60.7817,60.7817,60.7817,0.0
2015-08-11 12:30:00,85.13,85.15,85.13,85.15,352.0,60.796,60.8103,60.796,60.8103,352.0
2015-08-11 12:35:00,85.11,85.12,85.1,85.11,386.0,60.7817,60.7888,60.7745,60.7817,386.0
2015-08-11 12:40:00,85.11,85.15,85.1,85.15,852.0,60.7817,60.8103,60.7745,60.8103,852.0
2015-08-11 12:45:00,85.16,85.17,85.11,85.17,5481.0,60.8174,60.8245,60.7817,60.8245,5481.0
2015-08-11 12:50:00,85.13,85.13,85.1,85.1,1670.0,60.796,60.796,60.7745,60.7745,1670.0
2015-08-11 12:55:00,85.11,85.16,85.11,85.14,2819.0,60.7817,60.8174,60.7817,60.8031,2819.0
2015-08-11 13:00:00,85.11,85.11,85.1,85.1,200.0,60.7817,60.7817,60.7745,60.7745,200.0
2015-08-11 13:05:00,85.16,85.16,85.15,85.15,520.0,60.8174,60.8174,60.8103,60.8103,520.0
2015-08-11 13:10:00,85.1,85.18,85.1,85.17,759.0,60.7745,60.8317,60.7745,60.8245,759.0
2015-08-11 13:15:00,85.18,85.18,85.15,85.15,625.0,60.8317,60.8317,60.8103,60.8103,625.0
2015-08-11 13:20:00,85.15,85.15,85.15,85.15,0.0,60.8103,60.8103,60.8103,60.8103,0.0
2015-08-11 13:25:00,85.15,85.16,85.12,85.12,1870.0,60.8103,60.8174,60.7888,60.7888,1870.0
2015-08-11 13:30:00,85.15,85.15,85.08,85.09,2250.0,60.8103,60.8103,60.7603,60.7674,2250.0
2015-08-11 13:35:00,85.08,85.11,85.03,85.11,1141.0,60.7603,60.7817,60.7246,60.7817,1141.0
2015-08-11 13:40:00,85.1,85.11,85.07,85.08,2039.0,60.7745,60.7817,60.7531,60.7603,2039.0
2015-08-11 13:45:00,85.06,85.1,85.06,85.1,2226.0,60.746,60.7745,60.746,60.7745,2226.0
2015-08-11 13:50:00,85.08,85.09,85.06,85.06,467.0,60.7603,60.7674,60.746,60.746,467.0
2015-08-11 13:55:00,85.07,85.1,85.07,85.09,971.0,60.7531,60.7745,60.7531,60.7674,971.0
2015-08-11 14:00:00,85.05,85.11,85.05,85.06,438.0,60.7388,60.7817,60.7388,60.746,438.0
2015-08-11 14:05:00,85.07,85.07,85.07,85.07,734.0,60.7531,60.7531,60.7531,60.7531,734.0
2015-08-11 14:10:00,85.07,85.09,85.06,85.06,2160.0,60.7531,60.7674,60.746,60.746,2160.0
2015-08-11 14:15:00,85.09,85.09,85.07,85.07,2313.0,60.7674,60.7674,60.7531,60.7531,2313.0
2015-08-11 14:20:00,85.07,85.07,85.06,85.06,494.0,60.7531,60.7531,60.746,60.746,494.0
2015-08-11 14:25:00,85.06,85.07,85.04,85.05,5811.0,60.746,60.7531,60.7317,60.7388,5811.0
2015-08-11 14:30:00,85.04,85.07,85.01,85.06,2185.0,60.7317,60.7531,60.7103,60.746,2185.0
2015-08-11 14:35:00,85.04,85.04,85.01,85.01,824.0,60.7317,60.7317,60.7103,60.7103,824.0
2015-08-11 14:40:00,85.08,85.08,85.07,85.08,590.0,60.7603,60.7603,60.7531,60.7603,590.0
2015-08-11 14:45:00,85.03,85.09,85.02,85.09,3956.0,60.7246,60.7674,60.7174,60.7674,3956.0
2015-08-11 14:50:00,85.08,85.09,85.02,85.04,8077.0,60.7603,60.7674,60.7174,60.7317,8077.0
2015-08-11 14:55:00,85.06,85.06,85.05,85.06,375.0,60.746,60.746,60.7388,60.746,375.0
2015-08-11 15:00:00,85.07,85.08,85.06,85.08,726.0,60.7531,60.7603,60.746,60.7603,726.0
2015-08-11 15:05:00,85.09,85.11,85.06,85.11,1948.0,60.7674,60.7817,60.746,60.7817,1948.0
2015-08-11 15:10:00,85.09,85.11,85.06,85.07,1614.0,60.7674,60.7817,60.746,60.7531,1614.0
2015-08-11 15:15:00,85.07,85.1,85.06,85.1,226.0,60.7531,60.7745,60.746,60.7745,226.0
2015-08-11 15:20:00,85.05,85.1,85.05,85.09,2479.0,60.7388,60.7745,60.7388,60.7674,2479.0
2015-08-11 15:25:00,85.09,85.1,85.07,85.08,2998.0,60.7674,60.7745,60.7531,60.7603,2998.0
2015-08-11 15:30:00,85.08,85.1,85.07,85.08,1058.0,60.7603,60.7745,60.7531,60.7603,1058.0
2015-08-11 15:35:00,85.09,85.1,85.07,85.09,3364.0,60.7674,60.7745,60.7531,60.7674,3364.0
2015-08-11 15:40:00,85.09,85.1,85.02,85.07,7050.0,60.7674,60.7745,60.7174,60.7531,7050.0
2015-08-11 15:45:00,85.05,85.06,85.04,85.04,853.0,60.7388,60.746,60.7317,60.7317,853.0
2015-08-11 15:50:00,85.05,85.08,85.02,85.07,1811.0,60.7388,60.7603,60.7174,60.7531,1811.0
2015-08-11 15:55:00,85.08,85.1,85.03,85.09,3913.0,60.7603,60.7745,60.7246,60.7674,3913.0
2015-08-12 09:30:00,85.1,85.1,85.05,85.1,4120.0,60.7745,60.7745,60.7388,60.7745,4120.0
2015-08-12 09:35:00,85.09,85.1,85.09,85.09,742.0,60.7674,60.7745,60.7674,60.7674,742.0
2015-08-12 09:40:00,85.08,85.09,85.04,85.09,6296.0,60.7603,60.7674,60.7317,60.7674,6296.0
2015-08-12 09:45:00,85.09,85.09,85.05,85.06,900.0,60.7674,60.7674,60.7388,60.746,900.0
2015-08-12 09:50:00,85.09,85.09,85.05,85.06,2000.0,60.7674,60.7674,60.7388,60.746,2000.0
2015-08-12 09:55:00,85.07,85.09,85.06,85.06,1311.0,60.7531,60.7674,60.746,60.746,1311.0
2015-08-12 10:00:00,85.08,85.12,85.06,85.12,4912.0,60.7603,60.7888,60.746,60.7888,4912.0
2015-08-12 10:05:00,85.03,85.1,85.03,85.1,741.0,60.7246,60.7745,60.7246,60.7745,741.0
2015-08-12 10:10:00,85.15,85.15,85.14,85.15,105.0,60.8103,60.8103,60.8031,60.8103,105.0
2015-08-12 10:15:00,85.14,85.18,85.14,85.14,834.0,60.8031,60.8317,60.8031,60.8031,834.0
2015-08-12 10:20:00,85.16,85.21,85.16,85.2,7988.0,60.8174,60.8531,60.8174,60.846,7988.0
2015-08-12 10:25:00,85.22,85.25,85.21,85.23,4737.0,60.8602,60.8817,60.8531,60.8674,4737.0
2015-08-12 10:30:00,85.22,85.26,85.21,85.22,2933.0,60.8602,60.8888,60.8531,60.8602,2933.0
2015-08-12 10:35:00,85.22,85.24,85.21,85.21,3044.0,60.8602,60.8745,60.8531,60.8531,3044.0
2015-08-12 10:40:00,85.22,85.25,85.22,85.25,1105.0,60.8602,60.8817,60.8602,60.8817,1105.0
2015-08-12 10:45:00,85.22,85.25,85.2,85.2,4751.0,60.8602,60.8817,60.846,60.846,4751.0
2015-08-12 10:50:00,85.23,85.23,85.2,85.22,1670.0,60.8674,60.8674,60.846,60.8602,1670.0
2015-08-12 10:55:00,85.22,85.23,85.2,85.2,1617.0,60.8602,60.8674,60.846,60.846,1617.0
2015-08-12 11:00:00,85.25,85.26,85.21,85.23,980.0,60.8817,60.8888,60.8531,60.8674,980.0
2015-08-12 11:05:00,85.25,85.26,85.22,85.24,1601.0,60.8817,60.8888,60.8602,60.8745,1601.0
2015-08-12 11:10:00,85.23,85.23,85.22,85.22,383.0,60.8674,60.8674,60.8602,60.8602,383.0
2015-08-12 11:15:00,85.21,85.24,85.21,85.22,4796.0,60.8531,60.8745,60.8531,60.8602,4796.0
2015-08-12 11:20:00,85.22,85.24,85.22,85.24,1290.0,60.8602,60.8745,60.8602,60.8745,1290.0
2015-08-12 11:25:00,85.24,85.24,85.2,85.21,1222.0,60.8745,60.8745,60.846,60.8531,1222.0
2015-08-12 11:30:00,85.19,85.23,85.17,85.17,7914.0,60.8388,60.8674,60.8245,60.8245,7914.0
2015-08-12 11:35:00,85.16,85.25,85.13,85.25,1070.0,60.8174,60.8817,60.796,60.8817,1070.0
2015-08-12 11:40:00,85.22,85.26,85.19,85.26,4736.0,60.8602,60.8888,60.8388,60.8888,4736.0
2015-08-12 11:45:00,85.26,85.26,85.25,85.26,520.0,60.8888,60.8888,60.8817,60.8888,520.0
2015-08-12 11:50:00,85.2,85.26,85.18,85.19,1034.0,60.846,60.8888,60.8317,60.8388,1034.0
2015-08-12 11:55:00,85.19,85.19,85.19,85.19,0.0,60.8388,60.8388,60.8388,60.8388,0.0
2015-08-12 12:00:00,85.25,85.3,85.19,85.3,873.0,60.8817,60.9174,60.8388,60.9174,873.0
2015-08-12 12:05:00,85.25,85.28,85.19,85.21,9417.0,60.8817,60.9031,60.8388,60.8531,9417.0
2015-08-12 12:10:00,85.2,85.2,85.19,85.2,371.0,60.846,60.846,60.8388,60.846,371.0
2015-08-12 12:15:00,85.27,85.27,85.22,85.23,3738.0,60.896,60.896,60.8602,60.8674,3738.0
2015-08-12 12:20:00,85.23,85.27,85.16,85.16,3384.0,60.8674,60.896,60.8174,60.8174,3384.0
2015-08-12 12:25:00,85.16,85.27,85.16,85.27,1533.0,60.8174,60.896,60.8174,60.896,1533.0
2015-08-12 12:30:00,85.16,85.27,85.16,85.21,6364.0,60.8174,60.896,60.8174,60.8531,6364.0
2015-08-12 12:35:00,85.25,85.25,85.2,85.2,1413.0,60.8817,60.8817,60.846,60.846,1413.0
2015-08-12 12:40:00,85.25,85.25,85.21,85.25,2071.0,60.8817,60.8817,60.8531,60.8817,2071.0
2015-08-12 12:45:00,85.2,85.22,85.19,85.2,2345.0,60.846,60.8602,60.8388,60.846,2345.0
2015-08-12 12:50:00,85.2,85.2,85.2,85.2,406.0,60.846,60.846,60.846,60.846,406.0
2015-08-12 12:55:00,85.2,85.23,85.2,85.23,330.0,60.846,60.8674,60.846,60.8674,330.0
2015-08-12 13:00:00,85.19,85.22,85.15,85.16,42901.0,60.8388,60.8602,60.8103,60.8174,42901.0
2015-08-12 13:05:00,85.16,85.18,85.11,85.15,6402.0,60.8174,60.8317,60.7817,60.8103,6402.0
2015-08-12 13:10:00,85.14,85.19,85.14,85.19,1180.0,60.8031,60.8388,60.8031,60.8388,1180.0
2015-08-12 13:15:00,85.16,85.16,85.11,85.14,944.0,60.8174,60.8174,60.7817,60.8031,944.0
2015-08-12 13:20:00,85.15,85.18,85.11,85.15,1598.0,60.8103,60.8317,60.7817,60.8103,1598.0
2015-08-12 13:25:00,85.11,85.18,85.11,85.15,2507.0,60.7817,60.8317,60.7817,60.8103,2507.0
2015-08-12 13:30:00,85.16,85.17,85.11,85.14,1623.0,60.8174,60.8245,60.7817,60.8031,1623.0
2015-08-12 13:35:00,85.14,85.14,85.14,85.14,0.0,60.8031,60.8031,60.8031,60.8031,0.0
2015-08-12 13:40:00,85.14,85.17,85.11,85.13,1713.0,60.8031,60.8245,60.7817,60.796,1713.0
2015-08-12 13:45:00,85.11,85.14,85.11,85.13,691.0,60.7817,60.8031,60.7817,60.796,691.0
2015-08-12 13:50:00,85.05,85.11,85.05,85.1,1039.0,60.7388,60.7817,60.7388,60.7745,1039.0
2015-08-12 13:55:00,85.05,85.11,85.05,85.11,768.0,60.7388,60.7817,60.7388,60.7817,768.0
2015-08-12 14:00:00,85.09,85.1,85.09,85.09,180.0,60.7674,60.7745,60.7674,60.7674,180.0
2015-08-12 14:05:00,85.12,85.13,85.08,85.08,267.0,60.7888,60.796,60.7603,60.7603,267.0
2015-08-12 14:10:00,85.14,85.14,85.09,85.11,1677.0,60.8031,60.8031,60.7674,60.7817,1677.0
2015-08-12 14:15:00,85.09,85.11,85.08,85.11,851.0,60.7674,60.7817,60.7603,60.7817,851.0
2015-08-12 14:20:00,85.08,85.11,85.07,85.08,7851.0,60.7603,60.7817,60.7531,60.7603,7851.0
2015-08-12 14:25:00,85.08,85.1,85.06,85.09,9925.0,60.7603,60.7745,60.746,60.7674,9925.0
2015-08-12 14:30:00,85.07,85.11,85.07,85.11,3228.0,60.7531,60.7817,60.7531,60.7817,3228.0
2015-08-12 14:35:00,85.07,85.11,85.07,85.07,513.0,60.7531,60.7817,60.7531,60.7531,513.0
2015-08-12 14:40:00,85.09,85.09,85.05,85.07,933.0,60.7674,60.7674,60.7388,60.7531,933.0
2015-08-12 14:45:00,85.03,85.07,85.03,85.06,3232.0,60.7246,60.7531,60.7246,60.746,3232.0
2015-08-12 14:50:00,85.05,85.09,85.04,85.05,8181.0,60.7388,60.7674,60.7317,60.7388,8181.0
2015-08-12 14:55:00,85.06,85.08,85.01,85.05,12710.0,60.746,60.7603,60.7103,60.7388,12710.0
2015-08-12 15:00:00,85.08,85.08,85.02,85.08,1409.0,60.7603,60.7603,60.7174,60.7603,1409.0
2015-08-12 15:05:00,85.01,85.01,85.0,85.01,326.0,60.7103,60.7103,60.7031,60.7103,326.0
2015-08-12 15:10:00,85.02,85.06,85.0,85.02,64953.0,60.7174,60.746,60.7031,60.7174,64953.0
2015-08-12 15:15:00,85.02,85.06,85.02,85.03,2119.0,60.7174,60.746,60.7174,60.7246,2119.0
2015-08-12 15:20:00,85.06,85.06,84.99,85.01,1722.0,60.746,60.746,60.696,60.7103,1722.0
2015-08-12 15:25:00,84.99,85.03,84.99,84.99,1426.0,60.696,60.7246,60.696,60.696,1426.0
2015-08-12 15:30:00,84.99,85.02,84.98,84.99,6287.0,60.696,60.7174,60.6889,60.696,6287.0
2015-08-12 15:35:00,85.0,85.04,84.96,84.96,1255.0,60.7031,60.7317,60.6746,60.6746,1255.0
2015-08-12 15:40:00,85.0,85.0,84.96,85.0,1638.0,60.7031,60.7031,60.6746,60.7031,1638.0
2015-08-12 15:45:00,85.0,85.04,85.0,85.04,1519.0,60.7031,60.7317,60.7031,60.7317,1519.0
2015-08-12 15:50:00,84.98,85.0,84.97,84.99,447.0,60.6889,60.7031,60.6817,60.696,447.0
2015-08-12 15:55:00,85.01,85.02,84.94,84.96,7073.0,60.7103,60.7174,60.6603,60.6746,7073.0
2015-08-13 09:30:00,84.83,84.87,84.83,84.87,6752.0,60.5817,60.6103,60.5817,60.6103,6752.0
2015-08-13 09:35:00,84.78,84.82,84.77,84.79,863.0,60.546,60.5746,60.5389,60.5532,863.0
2015-08-13 09:40:00,84.84,84.9,84.84,84.84,1424.0,60.5889,60.6317,60.5889,60.5889,1424.0
2015-08-13 09:45:00,84.84,84.84,84.84,84.84,0.0,60.5889,60.5889,60.5889,60.5889,0.0
2015-08-13 09:50:00,84.83,84.85,84.82,84.84,1840.0,60.5817,60.596,60.5746,60.5889,1840.0
2015-08-13 09:55:00,84.85,84.86,84.85,84.86,303.0,60.596,60.6032,60.596,60.6032,303.0
2015-08-13 10:00:00,84.82,84.82,84.81,84.81,536.0,60.5746,60.5746,60.5674,60.5674,536.0
2015-08-13 10:05:00,84.84,84.88,84.78,84.79,2193.0,60.5889,60.6174,60.546,60.5532,2193.0
2015-08-13 10:10:00,84.84,84.85,84.78,84.82,675.0,60.5889,60.596,60.546,60.5746,675.0
2015-08-13 10:15:00,84.82,84.88,84.78,84.78,902.0,60.5746,60.6174,60.546,60.546,902.0
2015-08-13 10:20:00,84.85,84.9,84.81,84.9,3105.0,60.596,60.6317,60.5674,60.6317,3105.0
2015-08-13 10:25:00,84.8,84.85,84.8,84.85,460.0,60.5603,60.596,60.5603,60.596,460.0
2015-08-13 10:30:00,84.85,84.85,84.85,84.85,0.0,60.596,60.596,60.596,60.596,0.0
2015-08-13 10:35:00,84.75,84.84,84.75,84.84,7013.0,60.5246,60.5889,60.5246,60.5889,7013.0
2015-08-13 10:40:00,84.79,84.82,84.78,84.82,5607.0,60.5532,60.5746,60.546,60.5746,5607.0
2015-08-13 10:45:00,84.82,84.82,84.82,84.82,100.0,60.5746,60.5746,60.5746,60.5746,100.0
2015-08-13 10:50:00,84.84,84.85,84.82,84.84,1900.0,60.5889,60.596,60.5746,60.5889,1900.0
2015-08-13 10:55:00,84.84,84.84,84.8,84.8,4843.0,60.5889,60.5889,60.5603,60.5603,4843.0
2015-08-13 11:00:00,84.83,84.83,84.83,84.83,100.0,60.5817,60.5817,60.5817,60.5817,100.0
2015-08-13 11:05:00,84.84,84.84,84.79,84.83,6679.0,60.5889,60.5889,60.5532,60.5817,6679.0
2015-08-13 11:10:00,84.83,84.83,84.78,84.8,5313.0,60.5817,60.5817,60.546,60.5603,5313.0
2015-08-13 11:15:00,84.83,84.83,84.78,84.83,642.0,60.5817,60.5817,60.546,60.5817,642.0
2015-08-13 11:20:00,84.84,84.84,84.81,84.83,484.0,60.5889,60.5889,60.5674,60.5817,484.0
2015-08-13 11:25:00,84.83,84.84,84.82,84.83,1298.0,60.5817,60.5889,60.5746,60.5817,1298.0
2015-08-13 11:30:00,84.81,84.83,84.8,84.83,953.0,60.5674,60.5817,60.5603,60.5817,953.0
2015-08-13 11:35:00,84.83,84.86,84.83,84.86,749.0,60.5817,60.6032,60.5817,60.6032,749.0
2015-08-13 11:40:00,84.86,84.86,84.83,84.85,3291.0,60.6032,60.6032,60.5817,60.596,3291.0
2015-08-13 11:45:00,84.83,84.86,84.83,84.85,701.0,60.5817,60.6032,60.5817,60.596,701.0
2015-08-13 11:50:00,84.8,84.86,84.8,84.84,2652.0,60.5603,60.6032,60.5603,60.5889,2652.0
2015-08-13 11:55:00,84.83,84.84,84.82,84.83,960.0,60.5817,60.5889,60.5746,60.5817,960.0
2015-08-13 12:00:00,84.82,84.84,84.8,84.83,4205.0,60.5746,60.5889,60.5603,60.5817,4205.0
2015-08-13 12:05:00,84.83,84.84,84.82,84.83,579.0,60.5817,60.5889,60.5746,60.5817,579.0
2015-08-13 12:10:00,84.83,84.83,84.83,84.83,100.0,60.5817,60.5817,60.5817,60.5817,100.0
2015-08-13 12:15:00,84.82,84.85,84.81,84.84,4450.0,60.5746,60.596,60.5674,60.5889,4450.0
2015-08-13 12:20:00,84.84,84.84,84.83,84.83,3782.0,60.5889,60.5889,60.5817,60.5817,3782.0
2015-08-13 12:25:00,84.84,84.84,84.82,84.83,2808.0,60.5889,60.5889,60.5746,60.5817,2808.0
2015-08-13 12:30:00,84.84,84.84,84.79,84.81,2636.0,60.5889,60.5889,60.5532,60.5674,2636.0
2015-08-13 12:35:00,84.77,84.79,84.76,84.77,1044.0,60.5389,60.5532,60.5317,60.5389,1044.0
2015-08-13 12:40:00,84.77,84.82,84.77,84.8,2664.0,60.5389,60.5746,60.5389,60.5603,2664.0
2015-08-13 12:45:00,84.8,84.8,84.8,84.8,100.0,60.5603,60.5603,60.5603,60.5603,100.0
2015-08-13 12:50:00,84.8,84.8,84.8,84.8,100.0,60.5603,60.5603,60.5603,60.5603,100.0
2015-08-13 12:55:00,84.8,84.8,84.75,84.79,6752.0,60.5603,60.5603,60.5246,60.5532,6752.0
2015-08-13 13:00:00,84.77,84.79,84.7,84.77,24355.0,60.5389,60.5532,60.4889,60.5389,24355.0
2015-08-13 13:05:00,84.78,84.78,84.76,84.76,749.0,60.546,60.546,60.5317,60.5317,749.0
2015-08-13 13:10:00,84.76,84.83,84.75,84.77,3600.0,60.5317,60.5817,60.5246,60.5389,3600.0
2015-08-13 13:15:00,84.76,84.77,84.72,84.72,848.0,60.5317,60.5389,60.5032,60.5032,848.0
2015-08-13 13:20:00,84.73,84.76,84.7,84.75,5248.0,60.5103,60.5317,60.4889,60.5246,5248.0
2015-08-13 13:25:00,84.76,84.76,84.7,84.76,8540.0,60.5317,60.5317,60.4889,60.5317,8540.0
2015-08-13 13:30:00,84.74,84.76,84.73,84.76,594.0,60.5175,60.5317,60.5103,60.5317,594.0
2015-08-13 13:35:00,84.76,84.82,84.72,84.78,3293.0,60.5317,60.5746,60.5032,60.546,3293.0
2015-08-13 13:40:00,84.79,84.8,84.74,84.8,2765.0,60.5532,60.5603,60.5175,60.5603,2765.0
2015-08-13 13:45:00,84.8,84.8,84.74,84.75,400.0,60.5603,60.5603,60.5175,60.5246,400.0
2015-08-13 13:50:00,84.74,84.79,84.71,84.78,1684.0,60.5175,60.5532,60.496,60.546,1684.0
2015-08-13 13:55:00,84.77,84.79,84.73,84.73,1360.0,60.5389,60.5532,60.5103,60.5103,1360.0
2015-08-13 14:00:00,84.79,84.79,84.71,84.79,717.0,60.5532,60.5532,60.496,60.5532,717.0
2015-08-13 14:05:00,84.73,84.79,84.72,84.79,1125.0,60.5103,60.5532,60.5032,60.5532,1125.0
2015-08-13 14:10:00,84.71,84.79,84.71,84.74,1945.0,60.496,60.5532,60.496,60.5175,1945.0
2015-08-13 14:15:00,84.79,84.79,84.74,84.75,1764.0,60.5532,60.5532,60.5175,60.5246,1764.0
2015-08-13 14:20:00,84.75,84.77,84.75,84.77,431.0,60.5246,60.5389,60.5246,60.5389,431.0
2015-08-13 14:25:00,84.79,84.79,84.71,84.71,617.0,60.5532,60.5532,60.496,60.496,617.0
2015-08-13 14:30:00,84.76,84.76,84.75,84.75,1404.0,60.5317,60.5317,60.5246,60.5246,1404.0
2015-08-13 14:35:00,84.76,84.76,84.71,84.76,1189.0,60.5317,60.5317,60.496,60.5317,1189.0
2015-08-13 14:40:00,84.73,84.76,84.73,84.73,2927.0,60.5103,60.5317,60.5103,60.5103,2927.0
2015-08-13 14:45:00,84.76,84.76,84.72,84.74,8496.0,60.5317,60.5317,60.5032,60.5175,8496.0
2015-08-13 14:50:00,84.75,84.76,84.72,84.73,619.0,60.5246,60.5317,60.5032,60.5103,619.0
2015-08-13 14:55:00,84.76,84.76,84.7,84.72,7165.0,60.5317,60.5317,60.4889,60.5032,7165.0
2015-08-13 15:00:00,84.72,84.73,84.7,84.7,5801.0,60.5032,60.5103,60.4889,60.4889,5801.0
2015-08-13 15:05:00,84.73,84.73,84.66,84.66,52328.0,60.5103,60.5103,60.4603,60.4603,52328.0
2015-08-13 15:10:00,84.67,84.7,84.67,84.67,800.0,60.4675,60.4889,60.4675,60.4675,800.0
2015-08-13 15:15:00,84.7,84.7,84.67,84.7,1835.0,60.4889,60.4889,60.4675,60.4889,1835.0
2015-08-13 15:20:00,84.7,84.71,84.67,84.67,1585.0,60.4889,60.496,60.4675,60.4675,1585.0
2015-08-13 15:25:00,84.7,84.7,84.67,84.69,2170.0,60.4889,60.4889,60.4675,60.4817,2170.0
2015-08-13 15:30:00,84.7,84.71,84.67,84.71,19419.0,60.4889,60.496,60.4675,60.496,19419.0
2015-08-13 15:35:00,84.7,84.71,84.68,84.7,2929.0,60.4889,60.496,60.4746,60.4889,2929.0
2015-08-13 15:40:00,84.7,84.74,84.68,84.71,27613.0,60.4889,60.5175,60.4746,60.496,27613.0
2015-08-13 15:45:00,84.71,84.74,84.69,84.7,11056.0,60.496,60.5175,60.4817,60.4889,11056.0
2015-08-13 15:50:00,84.7,84.74,84.7,84.72,3326.0,60.4889,60.5175,60.4889,60.5032,3326.0
2015-08-13 15:55:00,84.73,84.75,84.69,84.69,5517.0,60.5103,60.5246,60.4817,60.4817,5517.0
2015-08-14 09:30:00,84.6,84.65,84.6,84.65,14483.0,60.4175,60.4532,60.4175,60.4532,14483.0
2015-08-14 09:35:00,84.63,84.66,84.59,84.63,3770.0,60.4389,60.4603,60.4103,60.4389,3770.0
2015-08-14 09:40:00,84.58,84.64,84.58,84.64,1315.0,60.4032,60.446,60.4032,60.446,1315.0
2015-08-14 09:45:00,84.62,84.63,84.6,84.6,15419.0,60.4318,60.4389,60.4175,60.4175,15419.0
2015-08-14 09:50:00,84.63,84.63,84.62,84.63,2100.0,60.4389,60.4389,60.4318,60.4389,2100.0
2015-08-14 09:55:00,84.63,84.64,84.63,84.63,167.0,60.4389,60.446,60.4389,60.4389,167.0
2015-08-14 10:00:00,84.65,84.67,84.63,84.64,426.0,60.4532,60.4675,60.4389,60.446,426.0
2015-08-14 10:05:00,84.65,84.69,84.64,84.67,693.0,60.4532,60.4817,60.446,60.4675,693.0
2015-08-14 10:10:00,84.65,84.66,84.64,84.64,285.0,60.4532,60.4603,60.446,60.446,285.0
2015-08-14 10:15:00,84.65,84.65,84.59,84.61,3284.0,60.4532,60.4532,60.4103,60.4246,3284.0
2015-08-14 10:20:00,84.58,84.61,84.58,84.58,6932.0,60.4032,60.4246,60.4032,60.4032,6932.0
2015-08-14 10:25:00,84.58,84.61,84.57,84.61,13906.0,60.4032,60.4246,60.396,60.4246,13906.0
2015-08-14 10:30:00,84.6,84.63,84.6,84.63,453.0,60.4175,60.4389,60.4175,60.4389,453.0
2015-08-14 10:35:00,84.63,84.67,84.6,84.65,8400.0,60.4389,60.4675,60.4175,60.4532,8400.0
2015-08-14 10:40:00,84.65,84.65,84.64,84.64,373.0,60.4532,60.4532,60.446,60.446,373.0
2015-08-14 10:45:00,84.64,84.67,84.64,84.65,4535.0,60.446,60.4675,60.446,60.4532,4535.0
2015-08-14 10:50:00,84.64,84.66,84.63,84.64,922.0,60.446,60.4603,60.4389,60.446,922.0
2015-08-14 10:55:00,84.67,84.67,84.62,84.66,1861.0,60.4675,60.4675,60.4318,60.4603,1861.0
2015-08-14 11:00:00,84.62,84.67,84.62,84.65,1004.0,60.4318,60.4675,60.4318,60.4532,1004.0
2015-08-14 11:05:00,84.65,84.65,84.65,84.65,325.0,60.4532,60.4532,60.4532,60.4532,325.0
2015-08-14 11:10:00,84.67,84.67,84.62,84.65,1682.0,60.4675,60.4675,60.4318,60.4532,1682.0
2015-08-14 11:15:00,84.66,84.67,84.64,84.66,1769.0,60.4603,60.4675,60.446,60.4603,1769.0
2015-08-14 11:20:00,84.67,84.67,84.67,84.67,244.0,60.4675,60.4675,60.4675,60.4675,244.0
2015-08-14 11:25:00,84.63,84.66,84.63,84.66,1625.0,60.4389,60.4603,60.4389,60.4603,1625.0
2015-08-14 11:30:00,84.66,84.66,84.62,84.63,331.0,60.4603,60.4603,60.4318,60.4389,331.0
2015-08-14 11:35:00,84.62,84.66,84.62,84.66,3484.0,60.4318,60.4603,60.4318,60.4603,3484.0
2015-08-14 11:40:00,84.63,84.66,84.63,84.66,836.0,60.4389,60.4603,60.4389,60.4603,836.0
2015-08-14 11:45:00,84.66,84.68,84.64,84.67,7081.0,60.4603,60.4746,60.446,60.4675,7081.0
2015-08-14 11:50:00,84.65,84.66,84.64,84.65,1481.0,60.4532,60.4603,60.446,60.4532,1481.0
2015-08-14 11:55:00,84.63,84.68,84.63,84.68,3801.0,60.4389,60.4746,60.4389,60.4746,3801.0
2015-08-14 12:00:00,84.67,84.69,84.65,84.69,1657.0,60.4675,60.4817,60.4532,60.4817,1657.0
2015-08-14 12:05:00,84.68,84.69,84.64,84.66,4000.0,60.4746,60.4817,60.446,60.4603,4000.0
2015-08-14 12:10:00,84.69,84.69,84.65,84.65,1628.0,60.4817,60.4817,60.4532,60.4532,1628.0
2015-08-14 12:15:00,84.68,84.68,84.66,84.66,2300.0,60.4746,60.4746,60.4603,60.4603,2300.0
2015-08-14 12:20:00,84.65,84.69,84.65,84.69,5135.0,60.4532,60.4817,60.4532,60.4817,5135.0
2015-08-14 12:25:00,84.69,84.72,84.66,84.71,1425.0,60.4817,60.5032,60.4603,60.496,1425.0
2015-08-14 12:30:00,84.72,84.72,84.69,84.7,2621.0,60.5032,60.5032,60.4817,60.4889,2621.0
2015-08-14 12:35:00,84.71,84.72,84.7,84.7,650.0,60.496,60.5032,60.4889,60.4889,650.0
2015-08-14 12:40:00,84.74,84.76,84.7,84.76,1481.0,60.5175,60.5317,60.4889,60.5317,1481.0
2015-08-14 12:45:00,84.7,84.7,84.7,84.7,300.0,60.4889,60.4889,60.4889,60.4889,300.0
2015-08-14 12:50:00,84.73,84.76,84.7,84.76,2139.0,60.5103,60.5317,60.4889,60.5317,2139.0
2015-08-14 12:55:00,84.74,84.75,84.7,84.73,1626.0,60.5175,60.5246,60.4889,60.5103,1626.0
2015-08-14 13:00:00,84.74,84.74,84.72,84.73,4201.0,60.5175,60.5175,60.5032,60.5103,4201.0
2015-08-14 13:05:00,84.73,84.73,84.7,84.72,3258.0,60.5103,60.5103,60.4889,60.5032,3258.0
2015-08-14 13:10:00,84.7,84.7,84.69,84.7,8768.0,60.4889,60.4889,60.4817,60.4889,8768.0
2015-08-14 13:15:00,84.69,84.71,84.68,84.69,772.0,60.4817,60.496,60.4746,60.4817,772.0
2015-08-14 13:20:00,84.69,84.7,84.67,84.7,12543.0,60.4817,60.4889,60.4675,60.4889,12543.0
2015-08-14 13:25:00,84.7,84.71,84.66,84.7,4224.0,60.4889,60.496,60.4603,60.4889,4224.0
2015-08-14 13:30:00,84.68,84.72,84.66,84.66,3909.0,60.4746,60.5032,60.4603,60.4603,3909.0
2015-08-14 13:35:00,84.7,84.73,84.68,84.69,2688.0,60.4889,60.5103,60.4746,60.4817,2688.0
2015-08-14 13:40:00,84.7,84.73,84.67,84.7,3726.0,60.4889,60.5103,60.4675,60.4889,3726.0
2015-08-14 13:45:00,84.69,84.69,84.68,84.68,1402.0,60.4817,60.4817,60.4746,60.4746,1402.0
2015-08-14 13:50:00,84.68,84.69,84.68,84.68,900.0,60.4746,60.4817,60.4746,60.4746,900.0
2015-08-14 13:55:00,84.68,84.68,84.68,84.68,0.0,60.4746,60.4746,60.4746,60.4746,0.0
2015-08-14 14:00:00,84.7,84.7,84.67,84.69,3287.0,60.4889,60.4889,60.4675,60.4817,3287.0
2015-08-14 14:05:00,84.69,84.7,84.68,84.68,1092.0,60.4817,60.4889,60.4746,60.4746,1092.0
2015-08-14 14:10:00,84.69,84.69,84.67,84.67,587.0,60.4817,60.4817,60.4675,60.4675,587.0
2015-08-14 14:15:00,84.66,84.7,84.66,84.7,4469.0,60.4603,60.4889,60.4603,60.4889,4469.0
2015-08-14 14:20:00,84.65,84.68,84.65,84.66,2474.0,60.4532,60.4746,60.4532,60.4603,2474.0
2015-08-14 14:25:00,84.7,84.7,84.67,84.67,1262.0,60.4889,60.4889,60.4675,60.4675,1262.0
2015-08-14 14:30:00,84.67,84.68,84.65,84.65,3025.0,60.4675,60.4746,60.4532,60.4532,3025.0
2015-08-14 14:35:00,84.66,84.69,84.66,84.69,4313.0,60.4603,60.4817,60.4603,60.4817,4313.0
2015-08-14 14:40:00,84.64,84.67,84.64,84.67,1942.0,60.446,60.4675,60.446,60.4675,1942.0
2015-08-14 14:45:00,84.66,84.68,84.64,84.68,2025.0,60.4603,60.4746,60.446,60.4746,2025.0
2015-08-14 14:50:00,84.64,84.66,84.61,84.61,1917.0,60.446,60.4603,60.4246,60.4246,1917.0
2015-08-14 14:55:00,84.62,84.63,84.61,84.61,2138.0,60.4318,60.4389,60.4246,60.4246,2138.0
2015-08-14 15:00:00,84.61,84.62,84.6,84.6,1442.0,60.4246,60.4318,60.4175,60.4175,1442.0
2015-08-14 15:05:00,84.62,84.63,84.6,84.6,3641.0,60.4318,60.4389,60.4175,60.4175,3641.0
2015-08-14 15:10:00,84.6,84.63,84.6,84.62,1880.0,60.4175,60.4389,60.4175,60.4318,1880.0
2015-08-14 15:15:00,84.62,84.63,84.6,84.6,781.0,60.4318,60.4389,60.4175,60.4175,781.0
2015-08-14 15:20:00,84.62,84.64,84.6,84.64,719.0,60.4318,60.446,60.4175,60.446,719.0
2015-08-14 15:25:00,84.63,84.63,84.6,84.6,1835.0,60.4389,60.4389,60.4175,60.4175,1835.0
2015-08-14 15:30:00,84.61,84.63,84.6,84.61,4786.0,60.4246,60.4389,60.4175,60.4246,4786.0
2015-08-14 15:35:00,84.62,84.63,84.59,84.61,4613.0,60.4318,60.4389,60.4103,60.4246,4613.0
2015-08-14 15:40:00,84.61,84.63,84.6,84.62,8261.0,60.4246,60.4389,60.4175,60.4318,8261.0
2015-08-14 15:45:00,84.61,84.62,84.59,84.6,2183.0,60.4246,60.4318,60.4103,60.4175,2183.0
2015-08-14 15:50:00,84.6,84.62,84.56,84.59,52838.0,60.4175,60.4318,60.3889,60.4103,52838.0
2015-08-14 15:55:00,84.59,84.65,84.57,84.58,10715.0,60.4103,60.4532,60.396,60.4032,10715.0
2015-08-17 09:30:00,84.76,84.88,84.76,84.83,5770.0,60.5317,60.6174,60.5317,60.5817,5770.0
2015-08-17 09:35:00,84.81,84.87,84.79,84.81,5904.0,60.5674,60.6103,60.5532,60.5674,5904.0
2015-08-17 09:40:00,84.84,84.89,84.84,84.89,966.0,60.5889,60.6246,60.5889,60.6246,966.0
2015-08-17 09:45:00,84.83,84.84,84.82,84.83,546.0,60.5817,60.5889,60.5746,60.5817,546.0
2015-08-17 09:50:00,84.8,84.89,84.8,84.82,1297.0,60.5603,60.6246,60.5603,60.5746,1297.0
2015-08-17 09:55:00,84.81,84.81,84.8,84.81,505.0,60.5674,60.5674,60.5603,60.5674,505.0
2015-08-17 10:00:00,84.81,84.87,84.8,84.81,858.0,60.5674,60.6103,60.5603,60.5674,858.0
2015-08-17 10:05:00,84.81,84.82,84.74,84.77,7579.0,60.5674,60.5746,60.5175,60.5389,7579.0
2015-08-17 10:10:00,84.8,84.81,84.77,84.78,908.0,60.5603,60.5674,60.5389,60.546,908.0
2015-08-17 10:15:00,84.81,84.81,84.8,84.81,1078.0,60.5674,60.5674,60.5603,60.5674,1078.0
2015-08-17 10:20:00,84.8,84.8,84.72,84.75,5874.0,60.5603,60.5603,60.5032,60.5246,5874.0
2015-08-17 10:25:00,84.72,84.73,84.72,84.72,2440.0,60.5032,60.5103,60.5032,60.5032,2440.0
2015-08-17 10:30:00,84.75,84.77,84.74,84.75,12959.0,60.5246,60.5389,60.5175,60.5246,12959.0
2015-08-17 10:35:00,84.75,84.75,84.75,84.75,0.0,60.5246,60.5246,60.5246,60.5246,0.0
2015-08-17 10:40:00,84.77,84.81,84.72,84.73,3121.0,60.5389,60.5674,60.5032,60.5103,3121.0
2015-08-17 10:45:00,84.85,84.85,84.72,84.72,1171.0,60.596,60.596,60.5032,60.5032,1171.0
2015-08-17 10:50:00,84.81,84.85,84.72,84.74,7665.0,60.5674,60.596,60.5032,60.5175,7665.0
2015-08-17 10:55:00,84.85,84.85,84.74,84.74,672.0,60.596,60.596,60.5175,60.5175,672.0
2015-08-17 11:00:00,84.77,84.82,84.74,84.8,4895.0,60.5389,60.5746,60.5175,60.5603,4895.0
2015-08-17 11:05:00,84.78,84.85,84.74,84.85,8896.0,60.546,60.596,60.5175,60.596,8896.0
2015-08-17 11:10:00,84.77,84.8,84.74,84.77,3388.0,60.5389,60.5603,60.5175,60.5389,3388.0
2015-08-17 11:15:00,84.77,84.85,84.74,84.79,2047.0,60.5389,60.596,60.5175,60.5532,2047.0
2015-08-17 11:20:00,84.77,84.8,84.74,84.78,1139.0,60.5389,60.5603,60.5175,60.546,1139.0
2015-08-17 11:25:00,84.82,84.85,84.74,84.85,1034.0,60.5746,60.596,60.5175,60.596,1034.0
2015-08-17 11:30:00,84.81,84.85,84.74,84.77,8900.0,60.5674,60.596,60.5175,60.5389,8900.0
2015-08-17 11:35:00,84.74,84.82,84.74,84.74,2942.0,60.5175,60.5746,60.5175,60.5175,2942.0
2015-08-17 11:40:00,84.76,84.79,84.74,84.74,1147.0,60.5317,60.5532,60.5175,60.5175,1147.0
2015-08-17 11:45:00,84.78,84.81,84.74,84.81,4240.0,60.546,60.5674,60.5175,60.5674,4240.0
2015-08-17 11:50:00,84.84,84.85,84.74,84.77,2077.0,60.5889,60.596,60.5175,60.5389,2077.0
2015-08-17 11:55:00,84.74,84.78,84.74,84.78,1726.0,60.5175,60.546,60.5175,60.546,1726.0
2015-08-17 12:00:00,84.76,84.85,84.76,84.76,1492.0,60.5317,60.596,60.5317,60.5317,1492.0
2015-08-17 12:05:00,84.85,84.85,84.76,84.76,2647.0,60.596,60.596,60.5317,60.5317,2647.0
2015-08-17 12:10:00,84.76,84.81,84.76,84.8,6200.0,60.5317,60.5674,60.5317,60.5603,6200.0
2015-08-17 12:15:00,84.8,84.84,84.8,84.83,701.0,60.5603,60.5889,60.5603,60.5817,701.0
2015-08-17 12:20:00,84.8,84.85,84.8,84.8,501.0,60.5603,60.596,60.5603,60.5603,501.0
2015-08-17 12:25:00,84.8,84.84,84.8,84.84,575.0,60.5603,60.5889,60.5603,60.5889,575.0
2015-08-17 12:30:00,84.8,84.8,84.8,84.8,500.0,60.5603,60.5603,60.5603,60.5603,500.0
2015-08-17 12:35:00,84.8,84.84,84.8,84.8,3042.0,60.5603,60.5889,60.5603,60.5603,3042.0
2015-08-17 12:40:00,84.82,84.84,84.8,84.8,1273.0,60.5746,60.5889,60.5603,60.5603,1273.0
2015-08-17 12:45:00,84.8,84.84,84.8,84.8,4990.0,60.5603,60.5889,60.5603,60.5603,4990.0
2015-08-17 12:50:00,84.8,84.82,84.8,84.8,800.0,60.5603,60.5746,60.5603,60.5603,800.0
2015-08-17 12:55:00,84.81,84.83,84.8,84.81,1803.0,60.5674,60.5817,60.5603,60.5674,1803.0
2015-08-17 13:00:00,84.82,84.82,84.8,84.81,766.0,60.5746,60.5746,60.5603,60.5674,766.0
2015-08-17 13:05:00,84.81,84.83,84.8,84.81,3060.0,60.5674,60.5817,60.5603,60.5674,3060.0
2015-08-17 13:10:00,84.83,84.83,84.8,84.81,15674.0,60.5817,60.5817,60.5603,60.5674,15674.0
2015-08-17 13:15:00,84.81,84.82,84.81,84.82,2000.0,60.5674,60.5746,60.5674,60.5746,2000.0
2015-08-17 13:20:00,84.81,84.82,84.81,84.81,4897.0,60.5674,60.5746,60.5674,60.5674,4897.0
2015-08-17 13:25:00,84.82,84.83,84.81,84.83,1234.0,60.5746,60.5817,60.5674,60.5817,1234.0
2015-08-17 13:30:00,84.82,84.83,84.82,84.82,2571.0,60.5746,60.5817,60.5746,60.5746,2571.0
2015-08-17 13:35:00,84.81,84.83,84.81,84.82,1933.0,60.5674,60.5817,60.5674,60.5746,1933.0
2015-08-17 13:40:00,84.82,84.83,84.81,84.82,1522.0,60.5746,60.5817,60.5674,60.5746,1522.0
2015-08-17 13:45:00,84.82,84.83,84.81,84.81,2036.0,60.5746,60.5817,60.5674,60.5674,2036.0
2015-08-17 13:50:00,84.81,84.82,84.81,84.82,7410.0,60.5674,60.5746,60.5674,60.5746,7410.0
2015-08-17 13:55:00,84.82,84.83,84.82,84.82,104.0,60.5746,60.5817,60.5746,60.5746,104.0
2015-08-17 14:00:00,84.81,84.83,84.79,84.81,54209.0,60.5674,60.5817,60.5532,60.5674,54209.0
2015-08-17 14:05:00,84.82,84.83,84.81,84.82,17057.0,60.5746,60.5817,60.5674,60.5746,17057.0
2015-08-17 14:10:00,84.83,84.83,84.82,84.82,2177.0,60.5817,60.5817,60.5746,60.5746,2177.0
2015-08-17 14:15:00,84.82,84.83,84.81,84.82,2167.0,60.5746,60.5817,60.5674,60.5746,2167.0
2015-08-17 14:20:00,84.81,84.82,84.81,84.82,1288.0,60.5674,60.5746,60.5674,60.5746,1288.0
2015-08-17 14:25:00,84.82,84.83,84.81,84.82,1562.0,60.5746,60.5817,60.5674,60.5746,1562.0
2015-08-17 14:30:00,84.82,84.83,84.81,84.82,3037.0,60.5746,60.5817,60.5674,60.5746,3037.0
2015-08-17 14:35:00,84.81,84.82,84.81,84.81,686.0,60.5674,60.5746,60.5674,60.5674,686.0
2015-08-17 14:40:00,84.82,84.82,84.81,84.81,968.0,60.5746,60.5746,60.5674,60.5674,968.0
2015-08-17 14:45:00,84.81,84.82,84.8,84.81,15857.0,60.5674,60.5746,60.5603,60.5674,15857.0
2015-08-17 14:50:00,84.82,84.83,84.82,84.82,6143.0,60.5746,60.5817,60.5746,60.5746,6143.0
2015-08-17 14:55:00,84.82,84.83,84.81,84.83,2923.0,60.5746,60.5817,60.5674,60.5817,2923.0
2015-08-17 15:00:00,84.83,84.83,84.81,84.81,1517.0,60.5817,60.5817,60.5674,60.5674,1517.0
2015-08-17 15:05:00,84.82,84.83,84.81,84.81,2894.0,60.5746,60.5817,60.5674,60.5674,2894.0
2015-08-17 15:10:00,84.81,84.83,84.79,84.81,7500.0,60.5674,60.5817,60.5532,60.5674,7500.0
2015-08-17 15:15:00,84.79,84.8,84.78,84.78,282.0,60.5532,60.5603,60.546,60.546,282.0
2015-08-17 15:20:00,84.77,84.77,84.73,84.74,711.0,60.5389,60.5389,60.5103,60.5175,711.0
2015-08-17 15:25:00,84.76,84.76,84.72,84.72,2079.0,60.5317,60.5317,60.5032,60.5032,2079.0
2015-08-17 15:30:00,84.71,84.74,84.71,84.73,1902.0,60.496,60.5175,60.496,60.5103,1902.0
2015-08-17 15:35:00,84.72,84.73,84.7,84.7,9377.0,60.5032,60.5103,60.4889,60.4889,9377.0
2015-08-17 15:40:00,84.7,84.74,84.7,84.73,1434.0,60.4889,60.5175,60.4889,60.5103,1434.0
2015-08-17 15:45:00,84.73,84.73,84.69,84.69,9980.0,60.5103,60.5103,60.4817,60.4817,9980.0
2015-08-17 15:50:00,84.7,84.71,84.67,84.69,3505.0,60.4889,60.496,60.4675,60.4817,3505.0
2015-08-17 15:55:00,84.7,84.71,84.64,84.7,26507.0,60.4889,60.496,60.446,60.4889,26507.0
2015-08-18 09:30:00,84.55,84.68,84.55,84.67,3497.0,60.3818,60.4746,60.3818,60.4675,3497.0
2015-08-18 09:35:00,84.62,84.67,84.58,84.6,1313.0,60.4318,60.4675,60.4032,60.4175,1313.0
2015-08-18 09:40:00,84.63,84.63,84.57,84.59,1588.0,60.4389,60.4389,60.396,60.4103,1588.0
2015-08-18 09:45:00,84.59,84.62,84.59,84.6,1223.0,60.4103,60.4318,60.4103,60.4175,1223.0
2015-08-18 09:50:00,84.58,84.59,84.58,84.58,464.0,60.4032,60.4103,60.4032,60.4032,464.0
2015-08-18 09:55:00,84.61,84.61,84.59,84.59,1013.0,60.4246,60.4246,60.4103,60.4103,1013.0
2015-08-18 10:00:00,84.61,84.61,84.6,84.61,357.0,60.4246,60.4246,60.4175,60.4246,357.0
2015-08-18 10:05:00,84.6,84.61,84.58,84.58,5970.0,60.4175,60.4246,60.4032,60.4032,5970.0
2015-08-18 10:10:00,84.56,84.58,84.55,84.56,3291.0,60.3889,60.4032,60.3818,60.3889,3291.0
2015-08-18 10:15:00,84.58,84.58,84.57,84.57,1384.0,60.4032,60.4032,60.396,60.396,1384.0
2015-08-18 10:20:00,84.57,84.61,84.57,84.58,2099.0,60.396,60.4246,60.396,60.4032,2099.0
2015-08-18 10:25:00,84.58,84.58,84.57,84.57,485.0,60.4032,60.4032,60.396,60.396,485.0
2015-08-18 10:30:00,84.57,84.61,84.57,84.6,2161.0,60.396,60.4246,60.396,60.4175,2161.0
2015-08-18 10:35:00,84.61,84.62,84.56,84.57,10996.0,60.4246,60.4318,60.3889,60.396,10996.0
2015-08-18 10:40:00,84.56,84.6,84.52,84.6,18896.0,60.3889,60.4175,60.3603,60.4175,18896.0
2015-08-18 10:45:00,84.6,84.62,84.54,84.55,1500.0,60.4175,60.4318,60.3746,60.3818,1500.0
2015-08-18 10:50:00,84.57,84.61,84.54,84.6,1595.0,60.396,60.4246,60.3746,60.4175,1595.0
2015-08-18 10:55:00,84.59,84.64,84.57,84.57,5749.0,60.4103,60.446,60.396,60.396,5749.0
2015-08-18 11:00:00,84.57,84.64,84.57,84.58,2679.0,60.396,60.446,60.396,60.4032,2679.0
2015-08-18 11:05:00,84.58,84.68,84.58,84.65,9097.0,60.4032,60.4746,60.4032,60.4532,9097.0
2015-08-18 11:10:00,84.6,84.65,84.6,84.65,928.0,60.4175,60.4532,60.4175,60.4532,928.0
2015-08-18 11:15:00,84.66,84.66,84.57,84.57,1438.0,60.4603,60.4603,60.396,60.396,1438.0
2015-08-18 11:20:00,84.61,84.62,84.6,84.61,5159.0,60.4246,60.4318,60.4175,60.4246,5159.0
2015-08-18 11:25:00,84.62,84.64,84.59,84.59,703.0,60.4318,60.446,60.4103,60.4103,703.0
2015-08-18 11:30:00,84.59,84.6,84.58,84.58,500.0,60.4103,60.4175,60.4032,60.4032,500.0
2015-08-18 11:35:00,84.63,84.63,84.61,84.62,1736.0,60.4389,60.4389,60.4246,60.4318,1736.0
2015-08-18 11:40:00,84.59,84.6,84.59,84.59,123.0,60.4103,60.4175,60.4103,60.4103,123.0
2015-08-18 11:45:00,84.59,84.59,84.59,84.59,0.0,60.4103,60.4103,60.4103,60.4103,0.0
2015-08-18 11:50:00,84.59,84.62,84.58,84.59,2115.0,60.4103,60.4318,60.4032,60.4103,2115.0
2015-08-18 11:55:00,84.58,84.62,84.58,84.6,1323.0,60.4032,60.4318,60.4032,60.4175,1323.0
2015-08-18 12:00:00,84.61,84.66,84.58,84.66,4367.0,60.4246,60.4603,60.4032,60.4603,4367.0
2015-08-18 12:05:00,84.59,84.59,84.58,84.59,179.0,60.4103,60.4103,60.4032,60.4103,179.0
2015-08-18 12:10:00,84.6,84.62,84.6,84.61,370.0,60.4175,60.4318,60.4175,60.4246,370.0
2015-08-18 12:15:00,84.65,84.65,84.64,84.64,402.0,60.4532,60.4532,60.446,60.446,402.0
2015-08-18 12:20:00,84.63,84.65,84.62,84.64,521.0,60.4389,60.4532,60.4318,60.446,521.0
2015-08-18 12:25:00,84.64,84.65,84.63,84.65,687.0,60.446,60.4532,60.4389,60.4532,687.0
2015-08-18 12:30:00,84.66,84.67,84.64,84.66,914.0,60.4603,60.4675,60.446,60.4603,914.0
2015-08-18 12:35:00,84.62,84.67,84.62,84.66,8180.0,60.4318,60.4675,60.4318,60.4603,8180.0
2015-08-18 12:40:00,84.65,84.65,84.61,84.61,3700.0,60.4532,60.4532,60.4246,60.4246,3700.0
2015-08-18 12:45:00,84.64,84.66,84.62,84.63,2044.0,60.446,60.4603,60.4318,60.4389,2044.0
2015-08-18 12:50:00,84.61,84.62,84.6,84.6,6400.0,60.4246,60.4318,60.4175,60.4175,6400.0
2015-08-18 12:55:00,84.61,84.67,84.61,84.64,4338.0,60.4246,60.4675,60.4246,60.446,4338.0
2015-08-18 13:00:00,84.69,84.69,84.68,84.69,235.0,60.4817,60.4817,60.4746,60.4817,235.0
2015-08-18 13:05:00,84.68,84.68,84.62,84.62,543.0,60.4746,60.4746,60.4318,60.4318,543.0
2015-08-18 13:10:00,84.69,84.7,84.69,84.69,151.0,60.4817,60.4889,60.4817,60.4817,151.0
2015-08-18 13:15:00,84.62,84.62,84.61,84.61,400.0,60.4318,60.4318,60.4246,60.4246,400.0
2015-08-18 13:20:00,84.63,84.67,84.62,84.67,595.0,60.4389,60.4675,60.4318,60.4675,595.0
2015-08-18 13:25:00,84.66,84.7,84.65,84.69,1851.0,60.4603,60.4889,60.4532,60.4817,1851.0
2015-08-18 13:30:00,84.63,84.69,84.62,84.69,608.0,60.4389,60.4817,60.4318,60.4817,608.0
2015-08-18 13:35:00,84.67,84.67,84.62,84.66,1223.0,60.4675,60.4675,60.4318,60.4603,1223.0
2015-08-18 13:40:00,84.63,84.63,84.62,84.63,538.0,60.4389,60.4389,60.4318,60.4389,538.0
2015-08-18 13:45:00,84.67,84.67,84.62,84.64,3376.0,60.4675,60.4675,60.4318,60.446,3376.0
2015-08-18 13:50:00,84.64,84.64,84.62,84.62,300.0,60.446,60.446,60.4318,60.4318,300.0
2015-08-18 13:55:00,84.62,84.62,84.62,84.62,0.0,60.4318,60.4318,60.4318,60.4318,0.0
2015-08-18 14:00:00,84.64,84.64,84.63,84.64,118.0,60.446,60.446,60.4389,60.446,118.0
2015-08-18 14:05:00,84.66,84.66,84.65,84.66,100.0,60.4603,60.4603,60.4532,60.4603,100.0
2015-08-18 14:10:00,84.6,84.65,84.6,84.65,1864.0,60.4175,60.4532,60.4175,60.4532,1864.0
2015-08-18 14:15:00,84.61,84.61,84.54,84.54,655.0,60.4246,60.4246,60.3746,60.3746,655.0
2015-08-18 14:20:00,84.6,84.6,84.59,84.59,377.0,60.4175,60.4175,60.4103,60.4103,377.0
2015-08-18 14:25:00,84.62,84.62,84.55,84.58,924.0,60.4318,60.4318,60.3818,60.4032,924.0
2015-08-18 14:30:00,84.55,84.62,84.55,84.62,2417.0,60.3818,60.4318,60.3818,60.4318,2417.0
2015-08-18 14:35:00,84.56,84.61,84.52,84.56,5979.0,60.3889,60.4246,60.3603,60.3889,5979.0
2015-08-18 14:40:00,84.56,84.58,84.56,84.57,7075.0,60.3889,60.4032,60.3889,60.396,7075.0
2015-08-18 14:45:00,84.56,84.58,84.51,84.52,14247.0,60.3889,60.4032,60.3532,60.3603,14247.0
2015-08-18 14:50:00,84.54,84.56,84.51,84.51,2342.0,60.3746,60.3889,60.3532,60.3532,2342.0
2015-08-18 14:55:00,84.54,84.54,84.53,84.54,123.0,60.3746,60.3746,60.3675,60.3746,123.0
2015-08-18 15:00:00,84.56,84.56,84.55,84.55,4841.0,60.3889,60.3889,60.3818,60.3818,4841.0
2015-08-18 15:05:00,84.54,84.55,84.54,84.54,925.0,60.3746,60.3818,60.3746,60.3746,925.0
2015-08-18 15:10:00,84.53,84.56,84.52,84.53,1951.0,60.3675,60.3889,60.3603,60.3675,1951.0
2015-08-18 15:15:00,84.52,84.56,84.52,84.53,4800.0,60.3603,60.3889,60.3603,60.3675,4800.0
2015-08-18 15:20:00,84.56,84.56,84.54,84.55,1153.0,60.3889,60.3889,60.3746,60.3818,1153.0
2015-08-18 15:25:00,84.54,84.56,84.52,84.55,9616.0,60.3746,60.3889,60.3603,60.3818,9616.0
2015-08-18 15:30:00,84.51,84.56,84.51,84.53,958.0,60.3532,60.3889,60.3532,60.3675,958.0
2015-08-18 15:35:00,84.51,84.54,84.51,84.53,1508.0,60.3532,60.3746,60.3532,60.3675,1508.0
2015-08-18 15:40:00,84.54,84.54,84.52,84.53,560.0,60.3746,60.3746,60.3603,60.3675,560.0
2015-08-18 15:45:00,84.53,84.54,84.53,84.53,1624.0,60.3675,60.3746,60.3675,60.3675,1624.0
2015-08-18 15:50:00,84.52,84.54,84.52,84.53,1717.0,60.3603,60.3746,60.3603,60.3675,1717.0
2015-08-18 15:55:00,84.53,84.54,84.52,84.52,3731.0,60.3675,60.3746,60.3603,60.3603,3731.0
2015-08-19 09:30:00,84.39,84.47,84.27,84.35,38942.0,60.2675,60.3246,60.1818,60.2389,38942.0
2015-08-19 09:35:00,84.33,84.37,84.3,84.33,2882.0,60.2247,60.2532,60.2032,60.2247,2882.0
2015-08-19 09:40:00,84.37,84.41,84.35,84.41,2786.0,60.2532,60.2818,60.2389,60.2818,2786.0
2015-08-19 09:45:00,84.37,84.37,84.36,84.36,880.0,60.2532,60.2532,60.2461,60.2461,880.0
2015-08-19 09:50:00,84.36,84.37,84.35,84.36,357.0,60.2461,60.2532,60.2389,60.2461,357.0
2015-08-19 09:55:00,84.39,84.39,84.38,84.39,223.0,60.2675,60.2675,60.2604,60.2675,223.0
2015-08-19 10:00:00,84.35,84.4,84.35,84.4,1841.0,60.2389,60.2746,60.2389,60.2746,1841.0
2015-08-19 10:05:00,84.38,84.43,84.38,84.43,1315.0,60.2604,60.2961,60.2604,60.2961,1315.0
2015-08-19 10:10:00,84.42,84.43,84.4,84.41,2525.0,60.2889,60.2961,60.2746,60.2818,2525.0
2015-08-19 10:15:00,84.38,84.42,84.37,84.37,887.0,60.2604,60.2889,60.2532,60.2532,887.0
2015-08-19 10:20:00,84.36,84.42,84.36,84.37,1737.0,60.2461,60.2889,60.2461,60.2532,1737.0
2015-08-19 10:25:00,84.39,84.4,84.39,84.39,517.0,60.2675,60.2746,60.2675,60.2675,517.0
2015-08-19 10:30:00,84.39,84.42,84.37,84.41,1751.0,60.2675,60.2889,60.2532,60.2818,1751.0
2015-08-19 10:35:00,84.38,84.42,84.38,84.41,5687.0,60.2604,60.2889,60.2604,60.2818,5687.0
2015-08-19 10:40:00,84.39,84.44,84.38,84.44,7558.0,60.2675,60.3032,60.2604,60.3032,7558.0
2015-08-19 10:45:00,84.41,84.46,84.41,84.41,8357.0,60.2818,60.3175,60.2818,60.2818,8357.0
2015-08-19 10:50:00,84.45,84.46,84.42,84.42,5234.0,60.3103,60.3175,60.2889,60.2889,5234.0
2015-08-19 10:55:00,84.45,84.47,84.45,84.46,483.0,60.3103,60.3246,60.3103,60.3175,483.0
2015-08-19 11:00:00,84.49,84.55,84.46,84.48,19149.0,60.3389,60.3818,60.3175,60.3318,19149.0
2015-08-19 11:05:00,84.48,84.5,84.46,84.48,14226.0,60.3318,60.3461,60.3175,60.3318,14226.0
2015-08-19 11:10:00,84.5,84.52,84.47,84.51,2521.0,60.3461,60.3603,60.3246,60.3532,2521.0
2015-08-19 11:15:00,84.51,84.55,84.49,84.49,12340.0,60.3532,60.3818,60.3389,60.3389,12340.0
2015-08-19 11:20:00,84.55,84.6,84.53,84.53,9654.0,60.3818,60.4175,60.3675,60.3675,9654.0
2015-08-19 11:25:00,84.5,84.55,84.49,84.55,312.0,60.3461,60.3818,60.3389,60.3818,312.0
2015-08-19 11:30:00,84.59,84.6,84.5,84.5,32095.0,60.4103,60.4175,60.3461,60.3461,32095.0
2015-08-19 11:35:00,84.57,84.59,84.55,84.59,502.0,60.396,60.4103,60.3818,60.4103,502.0
2015-08-19 11:40:00,84.58,84.58,84.54,84.54,1105.0,60.4032,60.4032,60.3746,60.3746,1105.0
2015-08-19 11:45:00,84.59,84.59,84.57,84.57,1577.0,60.4103,60.4103,60.396,60.396,1577.0
2015-08-19 11:50:00,84.59,84.6,84.57,84.6,2928.0,60.4103,60.4175,60.396,60.4175,2928.0
2015-08-19 11:55:00,84.63,84.63,84.61,84.61,430.0,60.4389,60.4389,60.4246,60.4246,430.0
2015-08-19 12:00:00,84.63,84.64,84.63,84.63,153.0,60.4389,60.446,60.4389,60.4389,153.0
2015-08-19 12:05:00,84.65,84.67,84.64,84.66,2136.0,60.4532,60.4675,60.446,60.4603,2136.0
2015-08-19 12:10:00,84.63,84.67,84.62,84.67,633.0,60.4389,60.4675,60.4318,60.4675,633.0
2015-08-19 12:15:00,84.66,84.67,84.6,84.6,4401.0,60.4603,60.4675,60.4175,60.4175,4401.0
2015-08-19 12:20:00,84.66,84.67,84.63,84.64,799.0,60.4603,60.4675,60.4389,60.446,799.0
2015-08-19 12:25:00,84.62,84.63,84.6,84.6,1263.0,60.4318,60.4389,60.4175,60.4175,1263.0
2015-08-19 12:30:00,84.61,84.63,84.6,84.62,10699.0,60.4246,60.4389,60.4175,60.4318,10699.0
2015-08-19 12:35:00,84.6,84.61,84.6,84.6,1410.0,60.4175,60.4246,60.4175,60.4175,1410.0
2015-08-19 12:40:00,84.61,84.61,84.59,84.6,8230.0,60.4246,60.4246,60.4103,60.4175,8230.0
2015-08-19 12:45:00,84.59,84.65,84.59,84.61,6624.0,60.4103,60.4532,60.4103,60.4246,6624.0
2015-08-19 12:50:00,84.61,84.62,84.61,84.62,240.0,60.4246,60.4318,60.4246,60.4318,240.0
2015-08-19 12:55:00,84.6,84.62,84.6,84.6,1697.0,60.4175,60.4318,60.4175,60.4175,1697.0
2015-08-19 13:00:00,84.63,84.66,84.6,84.66,2592.0,60.4389,60.4603,60.4175,60.4603,2592.0
2015-08-19 13:05:00,84.66,84.72,84.65,84.72,4303.0,60.4603,60.5032,60.4532,60.5032,4303.0
2015-08-19 13:10:00,84.71,84.71,84.62,84.71,13574.0,60.496,60.496,60.4318,60.496,13574.0
2015-08-19 13:15:00,84.71,84.71,84.71,84.71,0.0,60.496,60.496,60.496,60.496,0.0
2015-08-19 13:20:00,84.64,84.64,84.61,84.63,1939.0,60.446,60.446,60.4246,60.4389,1939.0
2015-08-19 13:25:00,84.61,84.62,84.61,84.61,218.0,60.4246,60.4318,60.4246,60.4246,218.0
2015-08-19 13:30:00,84.63,84.63,84.62,84.63,218.0,60.4389,60.4389,60.4318,60.4389,218.0
2015-08-19 13:35:00,84.62,84.63,84.53,84.59,4849.0,60.4318,60.4389,60.3675,60.4103,4849.0
2015-08-19 13:40:00,84.59,84.64,84.54,84.64,6821.0,60.4103,60.446,60.3746,60.446,6821.0
2015-08-19 13:45:00,84.63,84.86,84.63,84.84,18465.0,60.4389,60.6032,60.4389,60.5889,18465.0
2015-08-19 13:50:00,84.75,84.76,84.75,84.75,2050.0,60.5246,60.5317,60.5246,60.5246,2050.0
2015-08-19 13:55:00,84.79,84.83,84.79,84.83,430.0,60.5532,60.5817,60.5532,60.5817,430.0
2015-08-19 14:00:00,84.84,84.86,84.82,84.82,6381.0,60.5889,60.6032,60.5746,60.5746,6381.0
2015-08-19 14:05:00,84.82,84.82,84.76,84.76,21546.0,60.5746,60.5746,60.5317,60.5317,21546.0
2015-08-19 14:10:00,84.78,84.88,84.76,84.88,7146.0,60.546,60.6174,60.5317,60.6174,7146.0
2015-08-19 14:15:00,84.85,84.85,84.78,84.79,3770.0,60.596,60.596,60.546,60.5532,3770.0
2015-08-19 14:20:00,84.79,84.79,84.71,84.79,8011.0,60.5532,60.5532,60.496,60.5532,8011.0
2015-08-19 14:25:00,84.8,84.82,84.76,84.8,4049.0,60.5603,60.5746,60.5317,60.5603,4049.0
2015-08-19 14:30:00,84.8,84.85,84.79,84.81,8571.0,60.5603,60.596,60.5532,60.5674,8571.0
2015-08-19 14:35:00,84.81,84.81,84.77,84.81,3800.0,60.5674,60.5674,60.5389,60.5674,3800.0
2015-08-19 14:40:00,84.8,84.87,84.76,84.8,646.0,60.5603,60.6103,60.5317,60.5603,646.0
2015-08-19 14:45:00,84.83,84.83,84.82,84.83,600.0,60.5817,60.5817,60.5746,60.5817,600.0
2015-08-19 14:50:00,84.75,84.86,84.75,84.86,2852.0,60.5246,60.6032,60.5246,60.6032,2852.0
2015-08-19 14:55:00,84.86,84.88,84.81,84.87,6639.0,60.6032,60.6174,60.5674,60.6103,6639.0
2015-08-19 15:00:00,84.87,84.89,84.86,84.86,14512.0,60.6103,60.6246,60.6032,60.6032,14512.0
2015-08-19 15:05:00,84.89,84.9,84.88,84.9,1000.0,60.6246,60.6317,60.6174,60.6317,1000.0
2015-08-19 15:10:00,84.88,84.9,84.88,84.89,788.0,60.6174,60.6317,60.6174,60.6246,788.0
2015-08-19 15:15:00,84.96,84.99,84.88,84.99,4749.0,60.6746,60.696,60.6174,60.696,4749.0
2015-08-19 15:20:00,84.93,84.93,84.88,84.89,715.0,60.6531,60.6531,60.6174,60.6246,715.0
2015-08-19 15:25:00,84.89,84.9,84.88,84.89,2290.0,60.6246,60.6317,60.6174,60.6246,2290.0
2015-08-19 15:30:00,84.9,84.9,84.88,84.9,2787.0,60.6317,60.6317,60.6174,60.6317,2787.0
2015-08-19 15:35:00,84.93,84.93,84.87,84.87,3313.0,60.6531,60.6531,60.6103,60.6103,3313.0
2015-08-19 15:40:00,84.93,84.93,84.92,84.93,675.0,60.6531,60.6531,60.646,60.6531,675.0
2015-08-19 15:45:00,84.89,84.96,84.88,84.89,3862.0,60.6246,60.6746,60.6174,60.6246,3862.0
2015-08-19 15:50:00,84.89,84.94,84.88,84.89,2390.0,60.6246,60.6603,60.6174,60.6246,2390.0
2015-08-19 15:55:00,84.94,84.96,84.89,84.94,4121.0,60.6603,60.6746,60.6246,60.6603,4121.0
2015-08-20 09:30:00,84.87,84.98,84.87,84.98,3618.0,60.6103,60.6889,60.6103,60.6889,3618.0
2015-08-20 09:35:00,84.86,84.98,84.84,84.84,578.0,60.6032,60.6889,60.5889,60.5889,578.0
2015-08-20 09:40:00,84.84,84.94,84.83,84.9,952.0,60.5889,60.6603,60.5817,60.6317,952.0
2015-08-20 09:45:00,84.94,84.94,84.93,84.94,3721.0,60.6603,60.6603,60.6531,60.6603,3721.0
2015-08-20 09:50:00,84.87,84.88,84.86,84.88,451.0,60.6103,60.6174,60.6032,60.6174,451.0
2015-08-20 09:55:00,84.93,84.93,84.85,84.87,3355.0,60.6531,60.6531,60.596,60.6103,3355.0
2015-08-20 10:00:00,84.85,84.92,84.82,84.92,1743.0,60.596,60.646,60.5746,60.646,1743.0
2015-08-20 10:05:00,84.82,84.92,84.82,84.85,3053.0,60.5746,60.646,60.5746,60.596,3053.0
2015-08-20 10:10:00,84.87,84.91,84.84,84.88,2841.0,60.6103,60.6389,60.5889,60.6174,2841.0
2015-08-20 10:15:00,84.87,84.88,84.83,84.88,1466.0,60.6103,60.6174,60.5817,60.6174,1466.0
2015-08-20 10:20:00,84.91,84.96,84.89,84.94,1267.0,60.6389,60.6746,60.6246,60.6603,1267.0
2015-08-20 10:25:00,84.87,84.91,84.87,84.91,420.0,60.6103,60.6389,60.6103,60.6389,420.0
2015-08-20 10:30:00,84.95,84.96,84.87,84.96,4947.0,60.6674,60.6746,60.6103,60.6746,4947.0
2015-08-20 10:35:00,84.9,84.93,84.9,84.92,501.0,60.6317,60.6531,60.6317,60.646,501.0
2015-08-20 10:40:00,84.92,84.95,84.88,84.89,1376.0,60.646,60.6674,60.6174,60.6246,1376.0
2015-08-20 10:45:00,84.89,84.95,84.85,84.86,2068.0,60.6246,60.6674,60.596,60.6032,2068.0
2015-08-20 10:50:00,84.95,84.95,84.83,84.87,3079.0,60.6674,60.6674,60.5817,60.6103,3079.0
2015-08-20 10:55:00,84.88,84.93,84.84,84.85,554.0,60.6174,60.6531,60.5889,60.596,554.0
2015-08-20 11:00:00,84.9,84.9,84.85,84.85,1293.0,60.6317,60.6317,60.596,60.596,1293.0
2015-08-20 11:05:00,84.88,84.9,84.85,84.85,1750.0,60.6174,60.6317,60.596,60.596,1750.0
2015-08-20 11:10:00,84.9,84.93,84.87,84.89,3775.0,60.6317,60.6531,60.6103,60.6246,3775.0
2015-08-20 11:15:00,84.89,84.92,84.85,84.91,2638.0,60.6246,60.646,60.596,60.6389,2638.0
2015-08-20 11:20:00,84.85,84.9,84.85,84.87,1989.0,60.596,60.6317,60.596,60.6103,1989.0
2015-08-20 11:25:00,84.88,84.91,84.82,84.82,5417.0,60.6174,60.6389,60.5746,60.5746,5417.0
2015-08-20 11:30:00,84.84,84.88,84.81,84.81,1403.0,60.5889,60.6174,60.5674,60.5674,1403.0
2015-08-20 11:35:00,84.87,84.88,84.84,84.84,497.0,60.6103,60.6174,60.5889,60.5889,497.0
2015-08-20 11:40:00,84.83,84.91,84.83,84.91,1424.0,60.5817,60.6389,60.5817,60.6389,1424.0
2015-08-20 11:45:00,84.89,84.91,84.88,84.91,1432.0,60.6246,60.6389,60.6174,60.6389,1432.0
2015-08-20 11:50:00,84.86,84.91,84.85,84.87,1632.0,60.6032,60.6389,60.596,60.6103,1632.0
2015-08-20 11:55:00,84.89,84.89,84.83,84.83,558.0,60.6246,60.6246,60.5817,60.5817,558.0
2015-08-20 12:00:00,84.87,84.91,84.87,84.9,2845.0,60.6103,60.6389,60.6103,60.6317,2845.0
2015-08-20 12:05:00,84.9,84.91,84.87,84.88,8213.0,60.6317,60.6389,60.6103,60.6174,8213.0
2015-08-20 12:10:00,84.91,84.91,84.9,84.91,677.0,60.6389,60.6389,60.6317,60.6389,677.0
2015-08-20 12:15:00,84.84,84.88,84.83,84.83,644.0,60.5889,60.6174,60.5817,60.5817,644.0
2015-08-20 12:20:00,84.88,84.9,84.83,84.9,2045.0,60.6174,60.6317,60.5817,60.6317,2045.0
2015-08-20 12:25:00,84.83,84.88,84.83,84.83,695.0,60.5817,60.6174,60.5817,60.5817,695.0
2015-08-20 12:30:00,84.83,84.89,84.83,84.86,2402.0,60.5817,60.6246,60.5817,60.6032,2402.0
2015-08-20 12:35:00,84.83,84.89,84.83,84.83,938.0,60.5817,60.6246,60.5817,60.5817,938.0
2015-08-20 12:40:00,84.86,84.89,84.83,84.87,1797.0,60.6032,60.6246,60.5817,60.6103,1797.0
2015-08-20 12:45:00,84.84,84.88,84.83,84.86,1717.0,60.5889,60.6174,60.5817,60.6032,1717.0
2015-08-20 12:50:00,84.86,84.86,84.83,84.85,378.0,60.6032,60.6032,60.5817,60.596,378.0
2015-08-20 12:55:00,84.83,84.9,84.82,84.85,3978.0,60.5817,60.6317,60.5746,60.596,3978.0
2015-08-20 13:00:00,84.9,84.9,84.86,84.9,488.0,60.6317,60.6317,60.6032,60.6317,488.0
2015-08-20 13:05:00,84.94,84.94,84.9,84.91,601.0,60.6603,60.6603,60.6317,60.6389,601.0
2015-08-20 13:10:00,84.96,84.96,84.89,84.96,3600.0,60.6746,60.6746,60.6246,60.6746,3600.0
2015-08-20 13:15:00,84.87,84.97,84.87,84.93,1948.0,60.6103,60.6817,60.6103,60.6531,1948.0
2015-08-20 13:20:00,84.89,84.97,84.89,84.95,1459.0,60.6246,60.6817,60.6246,60.6674,1459.0
2015-08-20 13:25:00,84.91,84.97,84.9,84.97,5833.0,60.6389,60.6817,60.6317,60.6817,5833.0
2015-08-20 13:30:00,84.97,84.97,84.9,84.93,5465.0,60.6817,60.6817,60.6317,60.6531,5465.0
2015-08-20 13:35:00,84.89,84.94,84.83,84.88,1434.0,60.6246,60.6603,60.5817,60.6174,1434.0
2015-08-20 13:40:00,84.85,84.9,84.85,84.87,907.0,60.596,60.6317,60.596,60.6103,907.0
2015-08-20 13:45:00,84.85,84.89,84.85,84.89,401.0,60.596,60.6246,60.596,60.6246,401.0
2015-08-20 13:50:00,84.85,84.91,84.81,84.83,2421.0,60.596,60.6389,60.5674,60.5817,2421.0
2015-08-20 13:55:00,84.83,84.86,84.82,84.86,3536.0,60.5817,60.6032,60.5746,60.6032,3536.0
2015-08-20 14:00:00,84.84,84.86,84.82,84.86,1636.0,60.5889,60.6032,60.5746,60.6032,1636.0
2015-08-20 14:05:00,84.86,84.88,84.84,84.88,1750.0,60.6032,60.6174,60.5889,60.6174,1750.0
2015-08-20 14:10:00,84.84,84.89,84.84,84.87,896.0,60.5889,60.6246,60.5889,60.6103,896.0
2015-08-20 14:15:00,84.86,84.87,84.86,84.87,477.0,60.6032,60.6103,60.6032,60.6103,477.0
2015-08-20 14:20:00,84.83,84.9,84.83,84.83,557.0,60.5817,60.6317,60.5817,60.5817,557.0
2015-08-20 14:25:00,84.87,84.9,84.82,84.89,7489.0,60.6103,60.6317,60.5746,60.6246,7489.0
2015-08-20 14:30:00,84.82,84.89,84.81,84.89,1294.0,60.5746,60.6246,60.5674,60.6246,1294.0
2015-08-20 14:35:00,84.86,84.89,84.84,84.84,1534.0,60.6032,60.6246,60.5889,60.5889,1534.0
2015-08-20 14:40:00,84.9,84.9,84.84,84.87,1133.0,60.6317,60.6317,60.5889,60.6103,1133.0
2015-08-20 14:45:00,84.88,84.88,84.8,84.87,7377.0,60.6174,60.6174,60.5603,60.6103,7377.0
2015-08-20 14:50:00,84.87,84.93,84.86,84.88,2000.0,60.6103,60.6531,60.6032,60.6174,2000.0
2015-08-20 14:55:00,84.9,84.93,84.86,84.92,2261.0,60.6317,60.6531,60.6032,60.646,2261.0
2015-08-20 15:00:00,84.86,84.93,84.86,84.88,1473.0,60.6032,60.6531,60.6032,60.6174,1473.0
2015-08-20 15:05:00,84.88,84.91,84.86,84.87,1259.0,60.6174,60.6389,60.6032,60.6103,1259.0
2015-08-20 15:10:00,84.87,84.9,84.86,84.9,1878.0,60.6103,60.6317,60.6032,60.6317,1878.0
2015-08-20 15:15:00,84.9,84.92,84.87,84.92,1392.0,60.6317,60.646,60.6103,60.646,1392.0
2015-08-20 15:20:00,84.86,84.92,84.86,84.86,4223.0,60.6032,60.646,60.6032,60.6032,4223.0
2015-08-20 15:25:00,84.86,84.92,84.86,84.86,1017.0,60.6032,60.646,60.6032,60.6032,1017.0
2015-08-20 15:30:00,84.86,84.92,84.86,84.86,1661.0,60.6032,60.646,60.6032,60.6032,1661.0
2015-08-20 15:35:00,84.86,84.91,84.84,84.91,1286.0,60.6032,60.6389,60.5889,60.6389,1286.0
2015-08-20 15:40:00,84.85,84.91,84.85,84.88,2185.0,60.596,60.6389,60.596,60.6174,2185.0
2015-08-20 15:45:00,84.85,84.87,84.83,84.86,81139.0,60.596,60.6103,60.5817,60.6032,81139.0
2015-08-20 15:50:00,84.86,84.87,84.84,84.85,3640.0,60.6032,60.6103,60.5889,60.596,3640.0
2015-08-20 15:55:00,84.86,84.87,84.84,84.84,14393.0,60.6032,60.6103,60.5889,60.5889,14393.0
2015-08-21 09:30:00,84.92,84.95,84.92,84.95,4271.0,60.646,60.6674,60.646,60.6674,4271.0
2015-08-21 09:35:00,84.95,85.0,84.91,85.0,165281.0,60.6674,60.7031,60.6389,60.7031,165281.0
2015-08-21 09:40:00,84.96,84.96,84.95,84.96,132.0,60.6746,60.6746,60.6674,60.6746,132.0
2015-08-21 09:45:00,84.95,84.95,84.93,84.94,611.0,60.6674,60.6674,60.6531,60.6603,611.0
2015-08-21 09:50:00,84.93,84.95,84.93,84.95,2575.0,60.6531,60.6674,60.6531,60.6674,2575.0
2015-08-21 09:55:00,84.95,84.96,84.91,84.94,5573.0,60.6674,60.6746,60.6389,60.6603,5573.0
2015-08-21 10:00:00,84.97,84.97,84.94,84.94,1285.0,60.6817,60.6817,60.6603,60.6603,1285.0
2015-08-21 10:05:00,84.97,84.99,84.92,84.96,2804.0,60.6817,60.696,60.646,60.6746,2804.0
2015-08-21 10:10:00,84.99,84.99,84.93,84.98,4586.0,60.696,60.696,60.6531,60.6889,4586.0
2015-08-21 10:15:00,84.99,84.99,84.96,84.97,1522.0,60.696,60.696,60.6746,60.6817,1522.0
2015-08-21 10:20:00,84.95,84.97,84.95,84.95,1074.0,60.6674,60.6817,60.6674,60.6674,1074.0
2015-08-21 10:25:00,84.95,84.96,84.94,84.95,1897.0,60.6674,60.6746,60.6603,60.6674,1897.0
2015-08-21 10:30:00,84.94,84.97,84.93,84.93,2854.0,60.6603,60.6817,60.6531,60.6531,2854.0
2015-08-21 10:35:00,84.94,84.99,84.94,84.99,1157.0,60.6603,60.696,60.6603,60.696,1157.0
2015-08-21 10:40:00,84.96,85.0,84.94,84.94,166722.0,60.6746,60.7031,60.6603,60.6603,166722.0
2015-08-21 10:45:00,84.95,84.97,84.94,84.97,2480.0,60.6674,60.6817,60.6603,60.6817,2480.0
2015-08-21 10:50:00,84.95,84.99,84.95,84.99,2281.0,60.6674,60.696,60.6674,60.696,2281.0
2015-08-21 10:55:00,84.97,84.99,84.96,84.96,11021.0,60.6817,60.696,60.6746,60.6746,11021.0
2015-08-21 11:00:00,85.0,85.01,84.98,85.0,2657.0,60.7031,60.7103,60.6889,60.7031,2657.0
2015-08-21 11:05:00,85.0,85.05,85.0,85.01,4178.0,60.7031,60.7388,60.7031,60.7103,4178.0
2015-08-21 11:10:00,84.96,85.05,84.96,85.0,8385.0,60.6746,60.7388,60.6746,60.7031,8385.0
2015-08-21 11:15:00,85.04,85.05,85.0,85.0,405.0,60.7317,60.7388,60.7031,60.7031,405.0
2015-08-21 11:20:00,85.04,85.04,85.0,85.03,5253.0,60.7317,60.7317,60.7031,60.7246,5253.0
2015-08-21 11:25:00,85.04,85.04,84.97,84.98,10849.0,60.7317,60.7317,60.6817,60.6889,10849.0
2015-08-21 11:30:00,85.05,85.08,84.97,85.08,163913.0,60.7388,60.7603,60.6817,60.7603,163913.0
2015-08-21 11:35:00,85.04,85.06,84.98,84.99,8249.0,60.7317,60.746,60.6889,60.696,8249.0
2015-08-21 11:40:00,85.01,85.02,85.01,85.01,423.0,60.7103,60.7174,60.7103,60.7103,423.0
2015-08-21 11:45:00,85.02,85.12,85.02,85.12,1848.0,60.7174,60.7888,60.7174,60.7888,1848.0
2015-08-21 11:50:00,85.1,85.14,85.08,85.14,1347.0,60.7745,60.8031,60.7603,60.8031,1347.0
2015-08-21 11:55:00,85.09,85.14,85.08,85.08,1402.0,60.7674,60.8031,60.7603,60.7603,1402.0
2015-08-21 12:00:00,85.09,85.09,85.06,85.07,538.0,60.7674,60.7674,60.746,60.7531,538.0
2015-08-21 12:05:00,85.04,85.05,85.04,85.04,1044.0,60.7317,60.7388,60.7317,60.7317,1044.0
2015-08-21 12:10:00,85.04,85.04,85.04,85.04,0.0,60.7317,60.7317,60.7317,60.7317,0.0
2015-08-21 12:15:00,85.05,85.05,85.0,85.0,1379.0,60.7388,60.7388,60.7031,60.7031,1379.0
2015-08-21 12:20:00,85.04,85.05,85.01,85.01,6334.0,60.7317,60.7388,60.7103,60.7103,6334.0
2015-08-21 12:25:00,85.03,85.12,85.02,85.1,3429.0,60.7246,60.7888,60.7174,60.7745,3429.0
2015-08-21 12:30:00,85.13,85.13,85.13,85.13,200.0,60.796,60.796,60.796,60.796,200.0
2015-08-21 12:35:00,85.09,85.13,85.05,85.05,3013.0,60.7674,60.796,60.7388,60.7388,3013.0
2015-08-21 12:40:00,85.09,85.14,85.07,85.14,1034.0,60.7674,60.8031,60.7531,60.8031,1034.0
2015-08-21 12:45:00,85.08,85.14,85.08,85.14,859.0,60.7603,60.8031,60.7603,60.8031,859.0
2015-08-21 12:50:00,85.07,85.11,85.07,85.1,1420.0,60.7531,60.7817,60.7531,60.7745,1420.0
2015-08-21 12:55:00,85.11,85.11,85.1,85.11,550.0,60.7817,60.7817,60.7745,60.7817,550.0
2015-08-21 13:00:00,85.11,85.11,85.11,85.11,0.0,60.7817,60.7817,60.7817,60.7817,0.0
2015-08-21 13:05:00,85.09,85.12,85.07,85.12,579.0,60.7674,60.7888,60.7531,60.7888,579.0
2015-08-21 13:10:00,85.1,85.14,85.07,85.14,1370.0,60.7745,60.8031,60.7531,60.8031,1370.0
2015-08-21 13:15:00,85.14,85.14,85.12,85.13,351.0,60.8031,60.8031,60.7888,60.796,351.0
2015-08-21 13:20:00,85.12,85.12,85.1,85.12,1890.0,60.7888,60.7888,60.7745,60.7888,1890.0
2015-08-21 13:25:00,85.12,85.12,85.09,85.11,1875.0,60.7888,60.7888,60.7674,60.7817,1875.0
2015-08-21 13:30:00,85.11,85.15,85.1,85.15,3163.0,60.7817,60.8103,60.7745,60.8103,3163.0
2015-08-21 13:35:00,85.15,85.15,85.1,85.11,1248.0,60.8103,60.8103,60.7745,60.7817,1248.0
2015-08-21 13:40:00,85.1,85.14,85.1,85.12,697.0,60.7745,60.8031,60.7745,60.7888,697.0
2015-08-21 13:45:00,85.13,85.13,85.07,85.07,18173.0,60.796,60.796,60.7531,60.7531,18173.0
2015-08-21 13:50:00,85.07,85.08,85.02,85.02,1961.0,60.7531,60.7603,60.7174,60.7174,1961.0
2015-08-21 13:55:00,85.02,85.07,85.02,85.04,1638.0,60.7174,60.7531,60.7174,60.7317,1638.0
2015-08-21 14:00:00,85.04,85.07,85.03,85.06,432.0,60.7317,60.7531,60.7246,60.746,432.0
2015-08-21 14:05:00,85.06,85.07,85.04,85.07,4030.0,60.746,60.7531,60.7317,60.7531,4030.0
2015-08-21 14:10:00,85.07,85.07,85.03,85.04,1347.0,60.7531,60.7531,60.7246,60.7317,1347.0
2015-08-21 14:15:00,85.07,85.07,85.02,85.07,1671.0,60.7531,60.7531,60.7174,60.7531,1671.0
2015-08-21 14:20:00,85.05,85.05,85.01,85.05,2450.0,60.7388,60.7388,60.7103,60.7388,2450.0
2015-08-21 14:25:00,85.06,85.06,85.04,85.05,237.0,60.746,60.746,60.7317,60.7388,237.0
2015-08-21 14:30:00,85.02,85.04,85.01,85.03,1254.0,60.7174,60.7317,60.7103,60.7246,1254.0
2015-08-21 14:35:00,85.01,85.05,85.01,85.01,1785.0,60.7103,60.7388,60.7103,60.7103,1785.0
2015-08-21 14:40:00,85.01,85.07,85.01,85.05,6430.0,60.7103,60.7531,60.7103,60.7388,6430.0
2015-08-21 14:45:00,85.05,85.1,85.05,85.1,2977.0,60.7388,60.7745,60.7388,60.7745,2977.0
2015-08-21 14:50:00,85.07,85.1,85.05,85.06,2755.0,60.7531,60.7745,60.7388,60.746,2755.0
2015-08-21 14:55:00,85.07,85.09,85.04,85.04,2065.0,60.7531,60.7674,60.7317,60.7317,2065.0
2015-08-21 15:00:00,85.07,85.1,85.06,85.07,1177.0,60.7531,60.7745,60.746,60.7531,1177.0
2015-08-21 15:05:00,85.07,85.1,85.03,85.08,1210.0,60.7531,60.7745,60.7246,60.7603,1210.0
2015-08-21 15:10:00,85.08,85.1,85.05,85.05,6956.0,60.7603,60.7745,60.7388,60.7388,6956.0
2015-08-21 15:15:00,85.08,85.1,85.05,85.06,16468.0,60.7603,60.7745,60.7388,60.746,16468.0
2015-08-21 15:20:00,85.06,85.07,85.04,85.05,7500.0,60.746,60.7531,60.7317,60.7388,7500.0
2015-08-21 15:25:00,85.09,85.1,85.08,85.08,2001.0,60.7674,60.7745,60.7603,60.7603,2001.0
2015-08-21 15:30:00,85.08,85.09,85.06,85.07,483.0,60.7603,60.7674,60.746,60.7531,483.0
2015-08-21 15:35:00,85.08,85.15,85.07,85.08,12117.0,60.7603,60.8103,60.7531,60.7603,12117.0
2015-08-21 15:40:00,85.08,85.09,85.05,85.08,12217.0,60.7603,60.7674,60.7388,60.7603,12217.0
2015-08-21 15:45:00,85.06,85.07,85.05,85.07,1131.0,60.746,60.7531,60.7388,60.7531,1131.0
2015-08-21 15:50:00,85.07,85.08,85.02,85.02,4080.0,60.7531,60.7603,60.7174,60.7174,4080.0
2015-08-21 15:55:00,85.08,85.08,85.03,85.06,17413.0,60.7603,60.7603,60.7246,60.746,17413.0
2015-08-24 09:30:00,85.33,85.43,85.04,85.43,17972.0,60.9388,61.0102,60.7317,61.0102,17972.0
2015-08-24 09:35:00,85.39,85.42,85.18,85.19,6953.0,60.9817,61.0031,60.8317,60.8388,6953.0
2015-08-24 09:40:00,85.21,85.3,85.19,85.19,2913.0,60.8531,60.9174,60.8388,60.8388,2913.0
2015-08-24 09:45:00,85.21,85.39,85.21,85.26,2814.0,60.8531,60.9817,60.8531,60.8888,2814.0
2015-08-24 09:50:00,85.23,85.25,85.12,85.2,1998.0,60.8674,60.8817,60.7888,60.846,1998.0
2015-08-24 09:55:00,85.21,85.26,85.15,85.18,5052.0,60.8531,60.8888,60.8103,60.8317,5052.0
2015-08-24 10:00:00,85.15,85.26,85.1,85.11,10719.0,60.8103,60.8888,60.7745,60.7817,10719.0
2015-08-24 10:05:00,85.12,85.23,85.09,85.11,7922.0,60.7888,60.8674,60.7674,60.7817,7922.0
2015-08-24 10:10:00,85.09,85.15,85.09,85.15,2297.0,60.7674,60.8103,60.7674,60.8103,2297.0
2015-08-24 10:15:00,85.2,85.2,85.03,85.03,6771.0,60.846,60.846,60.7246,60.7246,6771.0
2015-08-24 10:20:00,85.04,85.07,85.04,85.06,1281.0,60.7317,60.7531,60.7317,60.746,1281.0
2015-08-24 10:25:00,85.02,85.16,85.02,85.1,2229.0,60.7174,60.8174,60.7174,60.7745,2229.0
2015-08-24 10:30:00,85.03,85.14,85.03,85.11,4209.0,60.7246,60.8031,60.7246,60.7817,4209.0
2015-08-24 10:35:00,85.15,85.15,85.11,85.14,26437.0,60.8103,60.8103,60.7817,60.8031,26437.0
2015-08-24 10:40:00,85.05,85.11,85.05,85.11,2634.0,60.7388,60.7817,60.7388,60.7817,2634.0
2015-08-24 10:45:00,85.08,85.09,85.03,85.08,1466.0,60.7603,60.7674,60.7246,60.7603,1466.0
2015-08-24 10:50:00,85.05,85.1,85.03,85.07,10669.0,60.7388,60.7745,60.7246,60.7531,10669.0
2015-08-24 10:55:00,85.07,85.08,85.02,85.05,11832.0,60.7531,60.7603,60.7174,60.7388,11832.0
2015-08-24 11:00:00,85.03,85.05,85.0,85.04,4384.0,60.7246,60.7388,60.7031,60.7317,4384.0
2015-08-24 11:05:00,85.0,85.09,85.0,85.0,4929.0,60.7031,60.7674,60.7031,60.7031,4929.0
2015-08-24 11:10:00,85.0,85.01,84.96,84.97,1987.0,60.7031,60.7103,60.6746,60.6817,1987.0
2015-08-24 11:15:00,84.96,85.01,84.96,84.99,8628.0,60.6746,60.7103,60.6746,60.696,8628.0
2015-08-24 11:20:00,84.99,85.04,84.96,85.04,3559.0,60.696,60.7317,60.6746,60.7317,3559.0
2015-08-24 11:25:00,85.04,85.04,84.94,84.94,5880.0,60.7317,60.7317,60.6603,60.6603,5880.0
2015-08-24 11:30:00,84.96,85.0,84.89,84.93,3617.0,60.6746,60.7031,60.6246,60.6531,3617.0
2015-08-24 11:35:00,84.93,85.0,84.84,84.87,4272.0,60.6531,60.7031,60.5889,60.6103,4272.0
2015-08-24 11:40:00,84.92,84.98,84.87,84.88,3376.0,60.646,60.6889,60.6103,60.6174,3376.0
2015-08-24 11:45:00,84.88,84.97,84.88,84.9,12035.0,60.6174,60.6817,60.6174,60.6317,12035.0
2015-08-24 11:50:00,84.9,84.98,84.89,84.98,5016.0,60.6317,60.6889,60.6246,60.6889,5016.0
2015-08-24 11:55:00,84.91,84.91,84.86,84.88,12955.0,60.6389,60.6389,60.6032,60.6174,12955.0
2015-08-24 12:00:00,84.91,84.94,84.91,84.94,7029.0,60.6389,60.6603,60.6389,60.6603,7029.0
2015-08-24 12:05:00,84.95,84.98,84.93,84.95,12894.0,60.6674,60.6889,60.6531,60.6674,12894.0
2015-08-24 12:10:00,84.98,84.98,84.94,84.97,6860.0,60.6889,60.6889,60.6603,60.6817,6860.0
2015-08-24 12:15:00,84.97,84.98,84.89,84.93,21367.0,60.6817,60.6889,60.6246,60.6531,21367.0
2015-08-24 12:20:00,84.97,84.97,84.89,84.91,7977.0,60.6817,60.6817,60.6246,60.6389,7977.0
2015-08-24 12:25:00,84.89,84.92,84.89,84.92,11988.0,60.6246,60.646,60.6246,60.646,11988.0
2015-08-24 12:30:00,84.92,85.0,84.91,84.96,18983.0,60.646,60.7031,60.6389,60.6746,18983.0
2015-08-24 12:35:00,84.99,85.03,84.91,85.03,7541.0,60.696,60.7246,60.6389,60.7246,7541.0
2015-08-24 12:40:00,85.03,85.03,84.92,84.97,5221.0,60.7246,60.7246,60.646,60.6817,5221.0
2015-08-24 12:45:00,84.97,84.98,84.95,84.95,1162.0,60.6817,60.6889,60.6674,60.6674,1162.0
2015-08-24 12:50:00,84.96,84.97,84.91,84.95,7083.0,60.6746,60.6817,60.6389,60.6674,7083.0
2015-08-24 12:55:00,84.95,84.99,84.91,84.99,8964.0,60.6674,60.696,60.6389,60.696,8964.0
2015-08-24 13:00:00,84.95,84.99,84.89,84.95,69796.0,60.6674,60.696,60.6246,60.6674,69796.0
2015-08-24 13:05:00,84.89,84.95,84.89,84.92,4282.0,60.6246,60.6674,60.6246,60.646,4282.0
2015-08-24 13:10:00,84.9,84.92,84.86,84.9,19385.0,60.6317,60.646,60.6032,60.6317,19385.0
2015-08-24 13:15:00,84.88,84.91,84.87,84.87,3899.0,60.6174,60.6389,60.6103,60.6103,3899.0
2015-08-24 13:20:00,84.92,84.95,84.87,84.95,2317.0,60.646,60.6674,60.6103,60.6674,2317.0
2015-08-24 13:25:00,84.95,84.97,84.8,84.88,6651.0,60.6674,60.6817,60.5603,60.6174,6651.0
2015-08-24 13:30:00,84.87,84.92,84.84,84.91,2304.0,60.6103,60.646,60.5889,60.6389,2304.0
2015-08-24 13:35:00,84.91,84.92,84.85,84.88,3341.0,60.6389,60.646,60.596,60.6174,3341.0
2015-08-24 13:40:00,84.88,84.94,84.83,84.84,5283.0,60.6174,60.6603,60.5817,60.5889,5283.0
2015-08-24 13:45:00,84.9,84.92,84.82,84.91,1776.0,60.6317,60.646,60.5746,60.6389,1776.0
2015-08-24 13:50:00,84.88,84.94,84.81,84.94,2795.0,60.6174,60.6603,60.5674,60.6603,2795.0
2015-08-24 13:55:00,84.83,84.9,84.83,84.9,1234.0,60.5817,60.6317,60.5817,60.6317,1234.0
2015-08-24 14:00:00,84.91,84.93,84.9,84.92,3421.0,60.6389,60.6531,60.6317,60.646,3421.0
2015-08-24 14:05:00,84.88,84.92,84.88,84.91,1821.0,60.6174,60.646,60.6174,60.6389,1821.0
2015-08-24 14:10:00,84.9,84.93,84.9,84.93,2842.0,60.6317,60.6531,60.6317,60.6531,2842.0
2015-08-24 14:15:00,84.92,84.93,84.9,84.9,11828.0,60.646,60.6531,60.6317,60.6317,11828.0
2015-08-24 14:20:00,84.93,84.93,84.86,84.88,2983.0,60.6531,60.6531,60.6032,60.6174,2983.0
2015-08-24 14:25:00,84.91,84.93,84.83,84.92,4783.0,60.6389,60.6531,60.5817,60.646,4783.0
2015-08-24 14:30:00,84.88,84.92,84.82,84.86,17069.0,60.6174,60.646,60.5746,60.6032,17069.0
2015-08-24 14:35:00,84.82,84.91,84.81,84.89,5690.0,60.5746,60.6389,60.5674,60.6246,5690.0
2015-08-24 14:40:00,84.85,84.91,84.8,84.86,6969.0,60.596,60.6389,60.5603,60.6032,6969.0
2015-08-24 14:45:00,84.87,84.91,84.84,84.86,11600.0,60.6103,60.6389,60.5889,60.6032,11600.0
2015-08-24 14:50:00,84.9,84.91,84.84,84.85,9720.0,60.6317,60.6389,60.5889,60.596,9720.0
2015-08-24 14:55:00,84.88,84.9,84.83,84.85,7324.0,60.6174,60.6317,60.5817,60.596,7324.0
2015-08-24 15:00:00,84.89,84.9,84.86,84.87,3413.0,60.6246,60.6317,60.6032,60.6103,3413.0
2015-08-24 15:05:00,84.88,84.92,84.83,84.84,10679.0,60.6174,60.646,60.5817,60.5889,10679.0
2015-08-24 15:10:00,84.85,84.88,84.8,84.83,11351.0,60.596,60.6174,60.5603,60.5817,11351.0
2015-08-24 15:15:00,84.83,84.88,84.8,84.83,16255.0,60.5817,60.6174,60.5603,60.5817,16255.0
2015-08-24 15:20:00,84.84,84.85,84.78,84.8,18355.0,60.5889,60.596,60.546,60.5603,18355.0
2015-08-24 15:25:00,84.81,84.81,84.73,84.77,6809.0,60.5674,60.5674,60.5103,60.5389,6809.0
2015-08-24 15:30:00,84.77,84.8,84.76,84.76,12169.0,60.5389,60.5603,60.5317,60.5317,12169.0
2015-08-24 15:35:00,84.75,84.8,84.73,84.78,7536.0,60.5246,60.5603,60.5103,60.546,7536.0
2015-08-24 15:40:00,84.75,84.86,84.74,84.78,23476.0,60.5246,60.6032,60.5175,60.546,23476.0
2015-08-24 15:45:00,84.77,84.88,84.76,84.78,1701.0,60.5389,60.6174,60.5317,60.546,1701.0
2015-08-24 15:50:00,84.71,84.88,84.71,84.75,15862.0,60.496,60.6174,60.496,60.5246,15862.0
2015-08-24 15:55:00,84.75,84.78,84.7,84.7,12637.0,60.5246,60.546,60.4889,60.4889,12637.0
2015-08-25 09:30:00,84.74,84.74,84.66,84.71,24791.0,60.5175,60.5175,60.4603,60.496,24791.0
2015-08-25 09:35:00,84.74,84.77,84.62,84.68,10356.0,60.5175,60.5389,60.4318,60.4746,10356.0
2015-08-25 09:40:00,84.69,84.77,84.63,84.69,22924.0,60.4817,60.5389,60.4389,60.4817,22924.0
2015-08-25 09:45:00,84.68,84.68,84.63,84.65,10111.0,60.4746,60.4746,60.4389,60.4532,10111.0
2015-08-25 09:50:00,84.65,84.68,84.62,84.63,2162.0,60.4532,60.4746,60.4318,60.4389,2162.0
2015-08-25 09:55:00,84.68,84.68,84.63,84.66,37017.0,60.4746,60.4746,60.4389,60.4603,37017.0
2015-08-25 10:00:00,84.65,84.69,84.6,84.61,21180.0,60.4532,60.4817,60.4175,60.4246,21180.0
2015-08-25 10:05:00,84.63,84.69,84.61,84.61,12461.0,60.4389,60.4817,60.4246,60.4246,12461.0
2015-08-25 10:10:00,84.64,84.68,84.61,84.65,14627.0,60.446,60.4746,60.4246,60.4532,14627.0
2015-08-25 10:15:00,84.61,84.64,84.57,84.57,1848.0,60.4246,60.446,60.396,60.396,1848.0
2015-08-25 10:20:00,84.62,84.66,84.57,84.61,5512.0,60.4318,60.4603,60.396,60.4246,5512.0
2015-08-25 10:25:00,84.64,84.64,84.57,84.6,4068.0,60.446,60.446,60.396,60.4175,4068.0
2015-08-25 10:30:00,84.63,84.63,84.6,84.63,1318.0,60.4389,60.4389,60.4175,60.4389,1318.0
2015-08-25 10:35:00,84.63,84.67,84.6,84.6,8974.0,60.4389,60.4675,60.4175,60.4175,8974.0
2015-08-25 10:40:00,84.64,84.65,84.6,84.6,6341.0,60.446,60.4532,60.4175,60.4175,6341.0
2015-08-25 10:45:00,84.62,84.7,84.6,84.7,1350.0,60.4318,60.4889,60.4175,60.4889,1350.0
2015-08-25 10:50:00,84.61,84.65,84.6,84.62,2206.0,60.4246,60.4532,60.4175,60.4318,2206.0
2015-08-25 10:55:00,84.64,84.68,84.55,84.6,4477.0,60.446,60.4746,60.3818,60.4175,4477.0
2015-08-25 11:00:00,84.55,84.64,84.51,84.56,5075.0,60.3818,60.446,60.3532,60.3889,5075.0
2015-08-25 11:05:00,84.58,84.61,84.53,84.57,559.0,60.4032,60.4246,60.3675,60.396,559.0
2015-08-25 11:10:00,84.6,84.6,84.5,84.54,12829.0,60.4175,60.4175,60.3461,60.3746,12829.0
2015-08-25 11:15:00,84.46,84.55,84.46,84.51,10805.0,60.3175,60.3818,60.3175,60.3532,10805.0
2015-08-25 11:20:00,84.54,84.55,84.46,84.51,2099.0,60.3746,60.3818,60.3175,60.3532,2099.0
2015-08-25 11:25:00,84.51,84.53,84.51,84.52,2011.0,60.3532,60.3675,60.3532,60.3603,2011.0
2015-08-25 11:30:00,84.55,84.56,84.46,84.48,16404.0,60.3818,60.3889,60.3175,60.3318,16404.0
2015-08-25 11:35:00,84.55,84.56,84.47,84.5,9752.0,60.3818,60.3889,60.3246,60.3461,9752.0
2015-08-25 11:40:00,84.52,84.56,84.47,84.54,6405.0,60.3603,60.3889,60.3246,60.3746,6405.0
2015-08-25 11:45:00,84.56,84.56,84.5,84.53,3787.0,60.3889,60.3889,60.3461,60.3675,3787.0
2015-08-25 11:50:00,84.53,84.61,84.52,84.58,9588.0,60.3675,60.4246,60.3603,60.4032,9588.0
2015-08-25 11:55:00,84.56,84.59,84.54,84.56,16574.0,60.3889,60.4103,60.3746,60.3889,16574.0
2015-08-25 12:00:00,84.59,84.59,84.55,84.58,7304.0,60.4103,60.4103,60.3818,60.4032,7304.0
2015-08-25 12:05:00,84.57,84.61,84.57,84.61,760.0,60.396,60.4246,60.396,60.4246,760.0
2015-08-25 12:10:00,84.56,84.58,84.47,84.51,7829.0,60.3889,60.4032,60.3246,60.3532,7829.0
2015-08-25 12:15:00,84.51,84.54,84.48,84.53,3700.0,60.3532,60.3746,60.3318,60.3675,3700.0
2015-08-25 12:20:00,84.52,84.56,84.47,84.51,8172.0,60.3603,60.3889,60.3246,60.3532,8172.0
2015-08-25 12:25:00,84.52,84.55,84.51,84.51,7657.0,60.3603,60.3818,60.3532,60.3532,7657.0
2015-08-25 12:30:00,84.51,84.52,84.48,84.49,5653.0,60.3532,60.3603,60.3318,60.3389,5653.0
2015-08-25 12:35:00,84.47,84.5,84.47,84.5,9070.0,60.3246,60.3461,60.3246,60.3461,9070.0
2015-08-25 12:40:00,84.5,84.52,84.47,84.49,5971.0,60.3461,60.3603,60.3246,60.3389,5971.0
2015-08-25 12:45:00,84.48,84.51,84.47,84.47,15247.0,60.3318,60.3532,60.3246,60.3246,15247.0
2015-08-25 12:50:00,84.47,84.48,84.47,84.48,9913.0,60.3246,60.3318,60.3246,60.3318,9913.0
2015-08-25 12:55:00,84.48,84.49,84.47,84.49,8006.0,60.3318,60.3389,60.3246,60.3389,8006.0
2015-08-25 13:00:00,84.5,84.52,84.47,84.52,1955.0,60.3461,60.3603,60.3246,60.3603,1955.0
2015-08-25 13:05:00,84.48,84.52,84.48,84.52,544.0,60.3318,60.3603,60.3318,60.3603,544.0
2015-08-25 13:10:00,84.53,84.55,84.49,84.49,12351.0,60.3675,60.3818,60.3389,60.3389,12351.0
2015-08-25 13:15:00,84.54,84.54,84.49,84.49,5604.0,60.3746,60.3746,60.3389,60.3389,5604.0
2015-08-25 13:20:00,84.51,84.56,84.45,84.45,6508.0,60.3532,60.3889,60.3103,60.3103,6508.0
2015-08-25 13:25:00,84.46,84.53,84.45,84.53,12966.0,60.3175,60.3675,60.3103,60.3675,12966.0
2015-08-25 13:30:00,84.53,84.53,84.46,84.53,2020.0,60.3675,60.3675,60.3175,60.3675,2020.0
2015-08-25 13:35:00,84.48,84.5,84.48,84.48,1403.0,60.3318,60.3461,60.3318,60.3318,1403.0
2015-08-25 13:40:00,84.49,84.51,84.47,84.47,5470.0,60.3389,60.3532,60.3246,60.3246,5470.0
2015-08-25 13:45:00,84.45,84.49,84.4,84.49,4959.0,60.3103,60.3389,60.2746,60.3389,4959.0
2015-08-25 13:50:00,84.45,84.48,84.4,84.44,3164.0,60.3103,60.3318,60.2746,60.3032,3164.0
2015-08-25 13:55:00,84.45,84.47,84.4,84.4,7229.0,60.3103,60.3246,60.2746,60.2746,7229.0
2015-08-25 14:00:00,84.47,84.47,84.4,84.4,3486.0,60.3246,60.3246,60.2746,60.2746,3486.0
2015-08-25 14:05:00,84.42,84.43,84.36,84.39,14193.0,60.2889,60.2961,60.2461,60.2675,14193.0
2015-08-25 14:10:00,84.4,84.41,84.37,84.38,19102.0,60.2746,60.2818,60.2532,60.2604,19102.0
2015-08-25 14:15:00,84.39,84.41,84.35,84.39,9833.0,60.2675,60.2818,60.2389,60.2675,9833.0
2015-08-25 14:20:00,84.36,84.41,84.36,84.41,727.0,60.2461,60.2818,60.2461,60.2818,727.0
2015-08-25 14:25:00,84.39,84.41,84.32,84.41,14209.0,60.2675,60.2818,60.2175,60.2818,14209.0
2015-08-25 14:30:00,84.32,84.41,84.32,84.36,2853.0,60.2175,60.2818,60.2175,60.2461,2853.0
2015-08-25 14:35:00,84.36,84.36,84.31,84.33,31327.0,60.2461,60.2461,60.2104,60.2247,31327.0
2015-08-25 14:40:00,84.34,84.37,84.29,84.31,35891.0,60.2318,60.2532,60.1961,60.2104,35891.0
2015-08-25 14:45:00,84.31,84.31,84.26,84.27,13570.0,60.2104,60.2104,60.1747,60.1818,13570.0
2015-08-25 14:50:00,84.29,84.31,84.23,84.3,18655.0,60.1961,60.2104,60.1532,60.2032,18655.0
2015-08-25 14:55:00,84.28,84.3,84.23,84.27,8578.0,60.1889,60.2032,60.1532,60.1818,8578.0
2015-08-25 15:00:00,84.23,84.3,84.23,84.27,4182.0,60.1532,60.2032,60.1532,60.1818,4182.0
2015-08-25 15:05:00,84.3,84.3,84.22,84.24,4988.0,60.2032,60.2032,60.1461,60.1604,4988.0
2015-08-25 15:10:00,84.26,84.27,84.2,84.24,19205.0,60.1747,60.1818,60.1318,60.1604,19205.0
2015-08-25 15:15:00,84.2,84.28,84.2,84.25,14354.0,60.1318,60.1889,60.1318,60.1675,14354.0
2015-08-25 15:20:00,84.22,84.28,84.21,84.27,5206.0,60.1461,60.1889,60.139,60.1818,5206.0
2015-08-25 15:25:00,84.27,84.3,84.25,84.27,4612.0,60.1818,60.2032,60.1675,60.1818,4612.0
2015-08-25 15:30:00,84.28,84.3,84.25,84.28,17635.0,60.1889,60.2032,60.1675,60.1889,17635.0
2015-08-25 15:35:00,84.27,84.3,84.25,84.26,8872.0,60.1818,60.2032,60.1675,60.1747,8872.0
2015-08-25 15:40:00,84.26,84.31,84.26,84.28,10460.0,60.1747,60.2104,60.1747,60.1889,10460.0
2015-08-25 15:45:00,84.3,84.39,84.29,84.34,37162.0,60.2032,60.2675,60.1961,60.2318,37162.0
2015-08-25 15:50:00,84.34,84.44,84.34,84.36,13374.0,60.2318,60.3032,60.2318,60.2461,13374.0
2015-08-25 15:55:00,84.34,84.41,84.33,84.4,13571.0,60.2318,60.2818,60.2247,60.2746,13571.0
2015-08-26 09:30:00,84.11,84.29,84.11,84.26,17592.0,60.0675,60.1961,60.0675,60.1747,17592.0
2015-08-26 09:35:00,84.19,84.22,84.11,84.14,3653.0,60.1247,60.1461,60.0675,60.089,3653.0
2015-08-26 09:40:00,84.19,84.3,84.19,84.22,2585.0,60.1247,60.2032,60.1247,60.1461,2585.0
2015-08-26 09:45:00,84.22,84.24,84.2,84.21,1437.0,60.1461,60.1604,60.1318,60.139,1437.0
2015-08-26 09:50:00,84.2,84.23,84.16,84.16,8493.0,60.1318,60.1532,60.1032,60.1032,8493.0
2015-08-26 09:55:00,84.17,84.19,84.16,84.17,9806.0,60.1104,60.1247,60.1032,60.1104,9806.0
2015-08-26 10:00:00,84.17,84.2,84.14,84.17,6328.0,60.1104,60.1318,60.089,60.1104,6328.0
2015-08-26 10:05:00,84.17,84.22,84.14,84.14,10978.0,60.1104,60.1461,60.089,60.089,10978.0
2015-08-26 10:10:00,84.2,84.24,84.18,84.2,5778.0,60.1318,60.1604,60.1175,60.1318,5778.0
2015-08-26 10:15:00,84.2,84.4,84.17,84.25,8718.0,60.1318,60.2746,60.1104,60.1675,8718.0
2015-08-26 10:20:00,84.23,84.26,84.19,84.25,4842.0,60.1532,60.1747,60.1247,60.1675,4842.0
2015-08-26 10:25:00,84.26,84.29,84.23,84.26,5756.0,60.1747,60.1961,60.1532,60.1747,5756.0
2015-08-26 10:30:00,84.21,84.31,84.21,84.31,21532.0,60.139,60.2104,60.139,60.2104,21532.0
2015-08-26 10:35:00,84.29,84.32,84.26,84.3,17204.0,60.1961,60.2175,60.1747,60.2032,17204.0
2015-08-26 10:40:00,84.29,84.31,84.24,84.3,7657.0,60.1961,60.2104,60.1604,60.2032,7657.0
2015-08-26 10:45:00,84.28,84.45,84.28,84.4,15429.0,60.1889,60.3103,60.1889,60.2746,15429.0
2015-08-26 10:50:00,84.45,84.46,84.32,84.43,2222.0,60.3103,60.3175,60.2175,60.2961,2222.0
2015-08-26 10:55:00,84.42,84.45,84.33,84.34,6998.0,60.2889,60.3103,60.2247,60.2318,6998.0
2015-08-26 11:00:00,84.32,84.4,84.3,84.3,5228.0,60.2175,60.2746,60.2032,60.2032,5228.0
2015-08-26 11:05:00,84.33,84.44,84.29,84.44,4037.0,60.2247,60.3032,60.1961,60.3032,4037.0
2015-08-26 11:10:00,84.39,84.39,84.28,84.36,2329.0,60.2675,60.2675,60.1889,60.2461,2329.0
2015-08-26 11:15:00,84.33,84.33,84.26,84.26,386.0,60.2247,60.2247,60.1747,60.1747,386.0
2015-08-26 11:20:00,84.32,84.33,84.27,84.27,1226.0,60.2175,60.2247,60.1818,60.1818,1226.0
2015-08-26 11:25:00,84.26,84.27,84.22,84.27,5168.0,60.1747,60.1818,60.1461,60.1818,5168.0
2015-08-26 11:30:00,84.23,84.27,84.23,84.27,341.0,60.1532,60.1818,60.1532,60.1818,341.0
2015-08-26 11:35:00,84.25,84.28,84.22,84.28,2624.0,60.1675,60.1889,60.1461,60.1889,2624.0
2015-08-26 11:40:00,84.27,84.32,84.26,84.32,8996.0,60.1818,60.2175,60.1747,60.2175,8996.0
2015-08-26 11:45:00,84.32,84.39,84.31,84.35,5253.0,60.2175,60.2675,60.2104,60.2389,5253.0
2015-08-26 11:50:00,84.36,84.39,84.33,84.33,6188.0,60.2461,60.2675,60.2247,60.2247,6188.0
2015-08-26 11:55:00,84.35,84.38,84.33,84.36,4472.0,60.2389,60.2604,60.2247,60.2461,4472.0
2015-08-26 12:00:00,84.33,84.36,84.24,84.33,12912.0,60.2247,60.2461,60.1604,60.2247,12912.0
2015-08-26 12:05:00,84.3,84.34,84.3,84.31,13849.0,60.2032,60.2318,60.2032,60.2104,13849.0
2015-08-26 12:10:00,84.32,84.36,84.32,84.34,6107.0,60.2175,60.2461,60.2175,60.2318,6107.0
2015-08-26 12:15:00,84.36,84.36,84.35,84.36,800.0,60.2461,60.2461,60.2389,60.2461,800.0
2015-08-26 12:20:00,84.36,84.44,84.35,84.42,2741.0,60.2461,60.3032,60.2389,60.2889,2741.0
2015-08-26 12:25:00,84.4,84.46,84.4,84.44,1289.0,60.2746,60.3175,60.2746,60.3032,1289.0
2015-08-26 12:30:00,84.4,84.41,84.34,84.41,555.0,60.2746,60.2818,60.2318,60.2818,555.0
2015-08-26 12:35:00,84.36,84.4,84.35,84.39,4144.0,60.2461,60.2746,60.2389,60.2675,4144.0
2015-08-26 12:40:00,84.36,84.37,84.36,84.37,338.0,60.2461,60.2532,60.2461,60.2532,338.0
2015-08-26 12:45:00,84.37,84.37,84.37,84.37,0.0,60.2532,60.2532,60.2532,60.2532,0.0
2015-08-26 12:50:00,84.35,84.38,84.35,84.38,1205.0,60.2389,60.2604,60.2389,60.2604,1205.0
2015-08-26 12:55:00,84.38,84.4,84.32,84.33,5214.0,60.2604,60.2746,60.2175,60.2247,5214.0
2015-08-26 13:00:00,84.34,84.35,84.26,84.27,1905.0,60.2318,60.2389,60.1747,60.1818,1905.0
2015-08-26 13:05:00,84.23,84.32,84.23,84.29,2848.0,60.1532,60.2175,60.1532,60.1961,2848.0
2015-08-26 13:10:00,84.3,84.31,84.23,84.28,6833.0,60.2032,60.2104,60.1532,60.1889,6833.0
2015-08-26 13:15:00,84.3,84.31,84.24,84.31,1007.0,60.2032,60.2104,60.1604,60.2104,1007.0
2015-08-26 13:20:00,84.18,84.26,84.18,84.24,4706.0,60.1175,60.1747,60.1175,60.1604,4706.0
2015-08-26 13:25:00,84.27,84.27,84.26,84.27,600.0,60.1818,60.1818,60.1747,60.1818,600.0
2015-08-26 13:30:00,84.25,84.25,84.25,84.25,684.0,60.1675,60.1675,60.1675,60.1675,684.0
2015-08-26 13:35:00,84.22,84.24,84.22,84.24,389.0,60.1461,60.1604,60.1461,60.1604,389.0
2015-08-26 13:40:00,84.22,84.25,84.2,84.22,18763.0,60.1461,60.1675,60.1318,60.1461,18763.0
2015-08-26 13:45:00,84.23,84.25,84.21,84.24,17785.0,60.1532,60.1675,60.139,60.1604,17785.0
2015-08-26 13:50:00,84.23,84.24,84.17,84.21,7473.0,60.1532,60.1604,60.1104,60.139,7473.0
2015-08-26 13:55:00,84.23,84.24,84.2,84.24,2302.0,60.1532,60.1604,60.1318,60.1604,2302.0
2015-08-26 14:00:00,84.24,84.31,84.21,84.25,1590.0,60.1604,60.2104,60.139,60.1675,1590.0
2015-08-26 14:05:00,84.19,84.3,84.19,84.25,6184.0,60.1247,60.2032,60.1247,60.1675,6184.0
2015-08-26 14:10:00,84.24,84.25,84.24,84.24,110.0,60.1604,60.1675,60.1604,60.1604,110.0
2015-08-26 14:15:00,84.23,84.27,84.22,84.25,11736.0,60.1532,60.1818,60.1461,60.1675,11736.0
2015-08-26 14:20:00,84.27,84.27,84.26,84.27,805.0,60.1818,60.1818,60.1747,60.1818,805.0
2015-08-26 14:25:00,84.25,84.31,84.25,84.3,10748.0,60.1675,60.2104,60.1675,60.2032,10748.0
2015-08-26 14:30:00,84.26,84.35,84.23,84.3,11680.0,60.1747,60.2389,60.1532,60.2032,11680.0
2015-08-26 14:35:00,84.3,84.32,84.26,84.31,6285.0,60.2032,60.2175,60.1747,60.2104,6285.0
2015-08-26 14:40:00,84.34,84.35,84.23,84.27,5933.0,60.2318,60.2389,60.1532,60.1818,5933.0
2015-08-26 14:45:00,84.28,84.28,84.25,84.28,400.0,60.1889,60.1889,60.1675,60.1889,400.0
2015-08-26 14:50:00,84.28,84.28,84.23,84.24,24582.0,60.1889,60.1889,60.1532,60.1604,24582.0
2015-08-26 14:55:00,84.25,84.29,84.22,84.25,3877.0,60.1675,60.1961,60.1461,60.1675,3877.0
2015-08-26 15:00:00,84.22,84.29,84.22,84.25,7041.0,60.1461,60.1961,60.1461,60.1675,7041.0
2015-08-26 15:05:00,84.26,84.27,84.23,84.26,3312.0,60.1747,60.1818,60.1532,60.1747,3312.0
2015-08-26 15:10:00,84.27,84.28,84.25,84.26,12168.0,60.1818,60.1889,60.1675,60.1747,12168.0
2015-08-26 15:15:00,84.22,84.28,84.19,84.28,1768.0,60.1461,60.1889,60.1247,60.1889,1768.0
2015-08-26 15:20:00,84.2,84.2,84.19,84.2,580.0,60.1318,60.1318,60.1247,60.1318,580.0
2015-08-26 15:25:00,84.21,84.21,84.16,84.19,3328.0,60.139,60.139,60.1032,60.1247,3328.0
2015-08-26 15:30:00,84.15,84.2,84.12,84.16,11069.0,60.0961,60.1318,60.0747,60.1032,11069.0
2015-08-26 15:35:00,84.14,84.18,84.12,84.14,20470.0,60.089,60.1175,60.0747,60.089,20470.0
2015-08-26 15:40:00,84.17,84.24,84.16,84.22,17205.0,60.1104,60.1604,60.1032,60.1461,17205.0
2015-08-26 15:45:00,84.17,84.26,84.17,84.26,3217.0,60.1104,60.1747,60.1104,60.1747,3217.0
2015-08-26 15:50:00,84.26,84.26,84.16,84.21,2572.0,60.1747,60.1747,60.1032,60.139,2572.0
2015-08-26 15:55:00,84.26,84.3,84.16,84.23,20626.0,60.1747,60.2032,60.1032,60.1532,20626.0
2015-08-27 09:30:00,84.23,84.23,84.1,84.17,22839.0,60.1532,60.1532,60.0604,60.1104,22839.0
2015-08-27 09:35:00,84.17,84.18,84.12,84.15,3146.0,60.1104,60.1175,60.0747,60.0961,3146.0
2015-08-27 09:40:00,84.16,84.19,84.14,84.16,4284.0,60.1032,60.1247,60.089,60.1032,4284.0
2015-08-27 09:45:00,84.16,84.18,84.13,84.14,13692.0,60.1032,60.1175,60.0818,60.089,13692.0
2015-08-27 09:50:00,84.13,84.16,84.11,84.13,2378.0,60.0818,60.1032,60.0675,60.0818,2378.0
2015-08-27 09:55:00,84.12,84.14,84.1,84.12,1756.0,60.0747,60.089,60.0604,60.0747,1756.0
2015-08-27 10:00:00,84.11,84.19,84.1,84.18,6201.0,60.0675,60.1247,60.0604,60.1175,6201.0
2015-08-27 10:05:00,84.2,84.38,84.2,84.26,1914.0,60.1318,60.2604,60.1318,60.1747,1914.0
2015-08-27 10:10:00,84.25,84.49,84.2,84.2,20314.0,60.1675,60.3389,60.1318,60.1318,20314.0
2015-08-27 10:15:00,84.41,84.41,84.32,84.33,1420.0,60.2818,60.2818,60.2175,60.2247,1420.0
2015-08-27 10:20:00,84.31,84.37,84.3,84.33,5646.0,60.2104,60.2532,60.2032,60.2247,5646.0
2015-08-27 10:25:00,84.37,84.4,84.35,84.37,2369.0,60.2532,60.2746,60.2389,60.2532,2369.0
2015-08-27 10:30:00,84.37,84.37,84.34,84.34,1885.0,60.2532,60.2532,60.2318,60.2318,1885.0
2015-08-27 10:35:00,84.34,84.37,84.3,84.31,5836.0,60.2318,60.2532,60.2032,60.2104,5836.0
2015-08-27 10:40:00,84.36,84.36,84.28,84.28,7451.0,60.2461,60.2461,60.1889,60.1889,7451.0
2015-08-27 10:45:00,84.28,84.29,84.26,84.26,1643.0,60.1889,60.1961,60.1747,60.1747,1643.0
2015-08-27 10:50:00,84.28,84.29,84.25,84.25,866.0,60.1889,60.1961,60.1675,60.1675,866.0
2015-08-27 10:55:00,84.29,84.33,84.26,84.28,7095.0,60.1961,60.2247,60.1747,60.1889,7095.0
2015-08-27 11:00:00,84.29,84.32,84.23,84.26,1280.0,60.1961,60.2175,60.1532,60.1747,1280.0
2015-08-27 11:05:00,84.24,84.26,84.23,84.23,1150.0,60.1604,60.1747,60.1532,60.1532,1150.0
2015-08-27 11:10:00,84.26,84.3,84.24,84.3,13786.0,60.1747,60.2032,60.1604,60.2032,13786.0
2015-08-27 11:15:00,84.31,84.32,84.22,84.25,9590.0,60.2104,60.2175,60.1461,60.1675,9590.0
2015-08-27 11:20:00,84.27,84.27,84.27,84.27,100.0,60.1818,60.1818,60.1818,60.1818,100.0
2015-08-27 11:25:00,84.23,84.25,84.19,84.24,1393.0,60.1532,60.1675,60.1247,60.1604,1393.0
2015-08-27 11:30:00,84.24,84.26,84.21,84.21,884.0,60.1604,60.1747,60.139,60.139,884.0
2015-08-27 11:35:00,84.28,84.28,84.21,84.21,602.0,60.1889,60.1889,60.139,60.139,602.0
2015-08-27 11:40:00,84.21,84.22,84.21,84.21,400.0,60.139,60.1461,60.139,60.139,400.0
2015-08-27 11:45:00,84.23,84.36,84.21,84.22,11229.0,60.1532,60.2461,60.139,60.1461,11229.0
2015-08-27 11:50:00,84.28,84.31,84.24,84.24,4239.0,60.1889,60.2104,60.1604,60.1604,4239.0
2015-08-27 11:55:00,84.25,84.33,84.21,84.22,5106.0,60.1675,60.2247,60.139,60.1461,5106.0
2015-08-27 12:00:00,84.29,84.32,84.27,84.32,923.0,60.1961,60.2175,60.1818,60.2175,923.0
2015-08-27 12:05:00,84.28,84.32,84.22,84.25,2543.0,60.1889,60.2175,60.1461,60.1675,2543.0
2015-08-27 12:10:00,84.26,84.26,84.25,84.26,593.0,60.1747,60.1747,60.1675,60.1747,593.0
2015-08-27 12:15:00,84.29,84.32,84.23,84.23,1391.0,60.1961,60.2175,60.1532,60.1532,1391.0
2015-08-27 12:20:00,84.26,84.26,84.22,84.22,2560.0,60.1747,60.1747,60.1461,60.1461,2560.0
2015-08-27 12:25:00,84.21,84.22,84.21,84.22,1672.0,60.139,60.1461,60.139,60.1461,1672.0
2015-08-27 12:30:00,84.23,84.27,84.23,84.26,572.0,60.1532,60.1818,60.1532,60.1747,572.0
2015-08-27 12:35:00,84.27,84.29,84.23,84.26,7534.0,60.1818,60.1961,60.1532,60.1747,7534.0
2015-08-27 12:40:00,84.26,84.27,84.23,84.23,4207.0,60.1747,60.1818,60.1532,60.1532,4207.0
2015-08-27 12:45:00,84.27,84.31,84.23,84.31,19055.0,60.1818,60.2104,60.1532,60.2104,19055.0
2015-08-27 12:50:00,84.23,84.26,84.23,84.26,1300.0,60.1532,60.1747,60.1532,60.1747,1300.0
2015-08-27 12:55:00,84.22,84.29,84.19,84.21,7160.0,60.1461,60.1961,60.1247,60.139,7160.0
2015-08-27 13:00:00,84.3,84.37,84.29,84.29,14899.0,60.2032,60.2532,60.1961,60.1961,14899.0
2015-08-27 13:05:00,84.29,84.38,84.28,84.28,24164.0,60.1961,60.2604,60.1889,60.1889,24164.0
2015-08-27 13:10:00,84.31,84.32,84.25,84.27,6369.0,60.2104,60.2175,60.1675,60.1818,6369.0
2015-08-27 13:15:00,84.25,84.28,84.23,84.26,17943.0,60.1675,60.1889,60.1532,60.1747,17943.0
2015-08-27 13:20:00,84.28,84.3,84.27,84.29,8046.0,60.1889,60.2032,60.1818,60.1961,8046.0
2015-08-27 13:25:00,84.28,84.33,84.27,84.32,4289.0,60.1889,60.2247,60.1818,60.2175,4289.0
2015-08-27 13:30:00,84.37,84.37,84.27,84.33,3060.0,60.2532,60.2532,60.1818,60.2247,3060.0
2015-08-27 13:35:00,84.34,84.34,84.29,84.3,2915.0,60.2318,60.2318,60.1961,60.2032,2915.0
2015-08-27 13:40:00,84.33,84.33,84.29,84.3,3156.0,60.2247,60.2247,60.1961,60.2032,3156.0
2015-08-27 13:45:00,84.31,84.34,84.29,84.32,2949.0,60.2104,60.2318,60.1961,60.2175,2949.0
2015-08-27 13:50:00,84.34,84.38,84.33,84.37,1795.0,60.2318,60.2604,60.2247,60.2532,1795.0
2015-08-27 13:55:00,84.35,84.38,84.31,84.32,20056.0,60.2389,60.2604,60.2104,60.2175,20056.0
2015-08-27 14:00:00,84.34,84.36,84.31,84.35,5320.0,60.2318,60.2461,60.2104,60.2389,5320.0
2015-08-27 14:05:00,84.33,84.35,84.29,84.33,5065.0,60.2247,60.2389,60.1961,60.2247,5065.0
2015-08-27 14:10:00,84.29,84.31,84.29,84.3,16820.0,60.1961,60.2104,60.1961,60.2032,16820.0
2015-08-27 14:15:00,84.31,84.32,84.3,84.31,1798.0,60.2104,60.2175,60.2032,60.2104,1798.0
2015-08-27 14:20:00,84.3,84.32,84.25,84.27,2473.0,60.2032,60.2175,60.1675,60.1818,2473.0
2015-08-27 14:25:00,84.27,84.3,84.27,84.27,2029.0,60.1818,60.2032,60.1818,60.1818,2029.0
2015-08-27 14:30:00,84.27,84.31,84.26,84.31,21184.0,60.1818,60.2104,60.1747,60.2104,21184.0
2015-08-27 14:35:00,84.29,84.31,84.24,84.26,5684.0,60.1961,60.2104,60.1604,60.1747,5684.0
2015-08-27 14:40:00,84.28,84.32,84.24,84.28,4180.0,60.1889,60.2175,60.1604,60.1889,4180.0
2015-08-27 14:45:00,84.3,84.31,84.24,84.24,4436.0,60.2032,60.2104,60.1604,60.1604,4436.0
2015-08-27 14:50:00,84.25,84.3,84.24,84.26,6892.0,60.1675,60.2032,60.1604,60.1747,6892.0
2015-08-27 14:55:00,84.28,84.28,84.23,84.23,1263.0,60.1889,60.1889,60.1532,60.1532,1263.0
2015-08-27 15:00:00,84.28,84.32,84.23,84.24,8488.0,60.1889,60.2175,60.1532,60.1604,8488.0
2015-08-27 15:05:00,84.27,84.31,84.24,84.29,11370.0,60.1818,60.2104,60.1604,60.1961,11370.0
2015-08-27 15:10:00,84.29,84.31,84.22,84.28,3238.0,60.1961,60.2104,60.1461,60.1889,3238.0
2015-08-27 15:15:00,84.26,84.31,84.23,84.27,15562.0,60.1747,60.2104,60.1532,60.1818,15562.0
2015-08-27 15:20:00,84.22,84.23,84.21,84.21,756.0,60.1461,60.1532,60.139,60.139,756.0
2015-08-27 15:25:00,84.23,84.25,84.18,84.18,12377.0,60.1532,60.1675,60.1175,60.1175,12377.0
2015-08-27 15:30:00,84.18,84.28,84.18,84.26,2770.0,60.1175,60.1889,60.1175,60.1747,2770.0
2015-08-27 15:35:00,84.2,84.21,84.17,84.18,5076.0,60.1318,60.139,60.1104,60.1175,5076.0
2015-08-27 15:40:00,84.15,84.26,84.15,84.22,8280.0,60.0961,60.1747,60.0961,60.1461,8280.0
2015-08-27 15:45:00,84.19,84.2,84.16,84.17,3015.0,60.1247,60.1318,60.1032,60.1104,3015.0
2015-08-27 15:50:00,84.21,84.24,84.15,84.19,10333.0,60.139,60.1604,60.0961,60.1247,10333.0
2015-08-27 15:55:00,84.18,84.19,84.14,84.17,6623.0,60.1175,60.1247,60.089,60.1104,6623.0
2015-08-28 09:30:00,84.63,84.77,84.37,84.44,18005.0,60.4389,60.5389,60.2532,60.3032,18005.0
2015-08-28 09:35:00,84.5,84.53,84.42,84.53,16339.0,60.3461,60.3675,60.2889,60.3675,16339.0
2015-08-28 09:40:00,84.5,84.6,84.47,84.6,1501.0,60.3461,60.4175,60.3246,60.4175,1501.0
2015-08-28 09:45:00,84.54,84.57,84.5,84.52,15607.0,60.3746,60.396,60.3461,60.3603,15607.0
2015-08-28 09:50:00,84.51,84.55,84.48,84.48,5075.0,60.3532,60.3818,60.3318,60.3318,5075.0
2015-08-28 09:55:00,84.53,84.55,84.51,84.52,12160.0,60.3675,60.3818,60.3532,60.3603,12160.0
2015-08-28 10:00:00,84.53,84.53,84.5,84.52,9535.0,60.3675,60.3675,60.3461,60.3603,9535.0
2015-08-28 10:05:00,84.5,84.6,84.49,84.56,5309.0,60.3461,60.4175,60.3389,60.3889,5309.0
2015-08-28 10:10:00,84.51,84.6,84.51,84.58,3000.0,60.3532,60.4175,60.3532,60.4032,3000.0
2015-08-28 10:15:00,84.52,84.52,84.52,84.52,100.0,60.3603,60.3603,60.3603,60.3603,100.0
2015-08-28 10:20:00,84.52,84.53,84.52,84.53,697.0,60.3603,60.3675,60.3603,60.3675,697.0
2015-08-28 10:25:00,84.53,84.57,84.53,84.57,1126.0,60.3675,60.396,60.3675,60.396,1126.0
2015-08-28 10:30:00,84.53,84.57,84.53,84.53,8394.0,60.3675,60.396,60.3675,60.3675,8394.0
2015-08-28 10:35:00,84.54,84.54,84.53,84.53,2532.0,60.3746,60.3746,60.3675,60.3675,2532.0
2015-08-28 10:40:00,84.54,84.54,84.53,84.53,2699.0,60.3746,60.3746,60.3675,60.3675,2699.0
2015-08-28 10:45:00,84.53,84.54,84.5,84.51,11488.0,60.3675,60.3746,60.3461,60.3532,11488.0
2015-08-28 10:50:00,84.5,84.53,84.5,84.53,3300.0,60.3461,60.3675,60.3461,60.3675,3300.0
2015-08-28 10:55:00,84.51,84.53,84.5,84.51,935.0,60.3532,60.3675,60.3461,60.3532,935.0
2015-08-28 11:00:00,84.51,84.53,84.48,84.49,11814.0,60.3532,60.3675,60.3318,60.3389,11814.0
2015-08-28 11:05:00,84.48,84.52,84.43,84.43,2688.0,60.3318,60.3603,60.2961,60.2961,2688.0
2015-08-28 11:10:00,84.45,84.5,84.36,84.39,11102.0,60.3103,60.3461,60.2461,60.2675,11102.0
2015-08-28 11:15:00,84.38,84.43,84.38,84.41,5080.0,60.2604,60.2961,60.2604,60.2818,5080.0
2015-08-28 11:20:00,84.41,84.46,84.41,84.46,313.0,60.2818,60.3175,60.2818,60.3175,313.0
2015-08-28 11:25:00,84.38,84.46,84.37,84.4,4330.0,60.2604,60.3175,60.2532,60.2746,4330.0
2015-08-28 11:30:00,84.4,84.44,84.33,84.38,13818.0,60.2746,60.3032,60.2247,60.2604,13818.0
2015-08-28 11:35:00,84.27,84.36,84.27,84.35,1587.0,60.1818,60.2461,60.1818,60.2389,1587.0
2015-08-28 11:40:00,84.27,84.43,84.27,84.34,15509.0,60.1818,60.2961,60.1818,60.2318,15509.0
2015-08-28 11:45:00,84.34,84.42,84.31,84.41,4417.0,60.2318,60.2889,60.2104,60.2818,4417.0
2015-08-28 11:50:00,84.41,84.41,84.28,84.28,1413.0,60.2818,60.2818,60.1889,60.1889,1413.0
2015-08-28 11:55:00,84.28,84.36,84.26,84.28,1301.0,60.1889,60.2461,60.1747,60.1889,1301.0
2015-08-28 12:00:00,84.31,84.33,84.3,84.3,2297.0,60.2104,60.2247,60.2032,60.2032,2297.0
2015-08-28 12:05:00,84.33,84.35,84.25,84.32,3029.0,60.2247,60.2389,60.1675,60.2175,3029.0
2015-08-28 12:10:00,84.25,84.26,84.25,84.25,600.0,60.1675,60.1747,60.1675,60.1675,600.0
2015-08-28 12:15:00,84.25,84.25,84.25,84.25,0.0,60.1675,60.1675,60.1675,60.1675,0.0
2015-08-28 12:20:00,84.3,84.3,84.25,84.25,719.0,60.2032,60.2032,60.1675,60.1675,719.0
2015-08-28 12:25:00,84.28,84.32,84.25,84.26,13864.0,60.1889,60.2175,60.1675,60.1747,13864.0
2015-08-28 12:30:00,84.25,84.28,84.21,84.21,785.0,60.1675,60.1889,60.139,60.139,785.0
2015-08-28 12:35:00,84.21,84.25,84.21,84.25,2567.0,60.139,60.1675,60.139,60.1675,2567.0
2015-08-28 12:40:00,84.25,84.28,84.24,84.25,7137.0,60.1675,60.1889,60.1604,60.1675,7137.0
2015-08-28 12:45:00,84.24,84.27,84.24,84.26,1290.0,60.1604,60.1818,60.1604,60.1747,1290.0
2015-08-28 12:50:00,84.27,84.31,84.23,84.3,7981.0,60.1818,60.2104,60.1532,60.2032,7981.0
2015-08-28 12:55:00,84.28,84.33,84.25,84.27,20191.0,60.1889,60.2247,60.1675,60.1818,20191.0
2015-08-28 13:00:00,84.28,84.3,84.27,84.3,514.0,60.1889,60.2032,60.1818,60.2032,514.0
2015-08-28 13:05:00,84.32,84.32,84.28,84.28,6669.0,60.2175,60.2175,60.1889,60.1889,6669.0
2015-08-28 13:10:00,84.3,84.3,84.23,84.29,5506.0,60.2032,60.2032,60.1532,60.1961,5506.0
2015-08-28 13:15:00,84.27,84.27,84.26,84.26,200.0,60.1818,60.1818,60.1747,60.1747,200.0
2015-08-28 13:20:00,84.3,84.3,84.28,84.29,400.0,60.2032,60.2032,60.1889,60.1961,400.0
2015-08-28 13:25:00,84.28,84.3,84.28,84.28,400.0,60.1889,60.2032,60.1889,60.1889,400.0
2015-08-28 13:30:00,84.29,84.3,84.27,84.28,12984.0,60.1961,60.2032,60.1818,60.1889,12984.0
2015-08-28 13:35:00,84.29,84.3,84.28,84.28,17156.0,60.1961,60.2032,60.1889,60.1889,17156.0
2015-08-28 13:40:00,84.3,84.3,84.29,84.3,4510.0,60.2032,60.2032,60.1961,60.2032,4510.0
2015-08-28 13:45:00,84.3,84.3,84.28,84.29,4570.0,60.2032,60.2032,60.1889,60.1961,4570.0
2015-08-28 13:50:00,84.29,84.29,84.25,84.26,2882.0,60.1961,60.1961,60.1675,60.1747,2882.0
2015-08-28 13:55:00,84.28,84.29,84.27,84.28,4678.0,60.1889,60.1961,60.1818,60.1889,4678.0
2015-08-28 14:00:00,84.28,84.28,84.28,84.28,2200.0,60.1889,60.1889,60.1889,60.1889,2200.0
2015-08-28 14:05:00,84.26,84.28,84.25,84.26,741.0,60.1747,60.1889,60.1675,60.1747,741.0
2015-08-28 14:10:00,84.26,84.27,84.23,84.24,2773.0,60.1747,60.1818,60.1532,60.1604,2773.0
2015-08-28 14:15:00,84.27,84.28,84.23,84.26,5788.0,60.1818,60.1889,60.1532,60.1747,5788.0
2015-08-28 14:20:00,84.25,84.28,84.23,84.26,5987.0,60.1675,60.1889,60.1532,60.1747,5987.0
2015-08-28 14:25:00,84.27,84.33,84.25,84.3,6458.0,60.1818,60.2247,60.1675,60.2032,6458.0
2015-08-28 14:30:00,84.3,84.3,84.26,84.27,8405.0,60.2032,60.2032,60.1747,60.1818,8405.0
2015-08-28 14:35:00,84.25,84.3,84.25,84.25,7180.0,60.1675,60.2032,60.1675,60.1675,7180.0
2015-08-28 14:40:00,84.29,84.29,84.25,84.25,3599.0,60.1961,60.1961,60.1675,60.1675,3599.0
2015-08-28 14:45:00,84.25,84.25,84.21,84.22,68447.0,60.1675,60.1675,60.139,60.1461,68447.0
2015-08-28 14:50:00,84.21,84.29,84.21,84.29,6115.0,60.139,60.1961,60.139,60.1961,6115.0
2015-08-28 14:55:00,84.28,84.29,84.28,84.29,1360.0,60.1889,60.1961,60.1889,60.1961,1360.0
2015-08-28 15:00:00,84.28,84.29,84.22,84.22,6964.0,60.1889,60.1961,60.1461,60.1461,6964.0
2015-08-28 15:05:00,84.23,84.29,84.23,84.24,9717.0,60.1532,60.1961,60.1532,60.1604,9717.0
2015-08-28 15:10:00,84.26,84.27,84.24,84.24,1498.0,60.1747,60.1818,60.1604,60.1604,1498.0
2015-08-28 15:15:00,84.24,84.26,84.24,84.25,4674.0,60.1604,60.1747,60.1604,60.1675,4674.0
2015-08-28 15:20:00,84.26,84.29,84.24,84.25,9391.0,60.1747,60.1961,60.1604,60.1675,9391.0
2015-08-28 15:25:00,84.28,84.28,84.25,84.25,9394.0,60.1889,60.1889,60.1675,60.1675,9394.0
2015-08-28 15:30:00,84.26,84.26,84.25,84.25,3742.0,60.1747,60.1747,60.1675,60.1675,3742.0
2015-08-28 15:35:00,84.25,84.26,84.25,84.26,8596.0,60.1675,60.1747,60.1675,60.1747,8596.0
2015-08-28 15:40:00,84.25,84.28,84.24,84.26,9630.0,60.1675,60.1889,60.1604,60.1747,9630.0
2015-08-28 15:45:00,84.24,84.27,84.24,84.24,2530.0,60.1604,60.1818,60.1604,60.1604,2530.0
2015-08-28 15:50:00,84.24,84.26,84.24,84.26,8700.0,60.1604,60.1747,60.1604,60.1747,8700.0
2015-08-28 15:55:00,84.24,84.3,84.24,84.3,8402.0,60.1604,60.2032,60.1604,60.2032,8402.0
2015-08-31 09:30:00,84.53,84.6,84.53,84.53,8536.0,60.3675,60.4175,60.3675,60.3675,8536.0
2015-08-31 09:35:00,84.53,84.53,84.53,84.53,0.0,60.3675,60.3675,60.3675,60.3675,0.0
2015-08-31 09:40:00,84.48,84.54,84.43,84.48,4246.0,60.3318,60.3746,60.2961,60.3318,4246.0
2015-08-31 09:45:00,84.56,84.56,84.55,84.56,404.0,60.3889,60.3889,60.3818,60.3889,404.0
2015-08-31 09:50:00,84.53,84.56,84.51,84.53,5362.0,60.3675,60.3889,60.3532,60.3675,5362.0
2015-08-31 09:55:00,84.54,84.54,84.52,84.52,2656.0,60.3746,60.3746,60.3603,60.3603,2656.0
2015-08-31 10:00:00,84.53,84.55,84.52,84.54,5906.0,60.3675,60.3818,60.3603,60.3746,5906.0
2015-08-31 10:05:00,84.52,84.56,84.52,84.52,3604.0,60.3603,60.3889,60.3603,60.3603,3604.0
2015-08-31 10:10:00,84.45,84.49,84.44,84.44,50388.0,60.3103,60.3389,60.3032,60.3032,50388.0
2015-08-31 10:15:00,84.44,84.5,84.44,84.45,12820.0,60.3032,60.3461,60.3032,60.3103,12820.0
2015-08-31 10:20:00,84.44,84.48,84.42,84.48,24354.0,60.3032,60.3318,60.2889,60.3318,24354.0
2015-08-31 10:25:00,84.43,84.46,84.42,84.43,87190.0,60.2961,60.3175,60.2889,60.2961,87190.0
2015-08-31 10:30:00,84.43,84.51,84.4,84.49,82814.0,60.2961,60.3532,60.2746,60.3389,82814.0
2015-08-31 10:35:00,84.46,84.47,84.41,84.43,17520.0,60.3175,60.3246,60.2818,60.2961,17520.0
2015-08-31 10:40:00,84.44,84.47,84.42,84.46,50566.0,60.3032,60.3246,60.2889,60.3175,50566.0
2015-08-31 10:45:00,84.46,84.47,84.43,84.44,11714.0,60.3175,60.3246,60.2961,60.3032,11714.0
2015-08-31 10:50:00,84.47,84.47,84.46,84.47,222.0,60.3246,60.3246,60.3175,60.3246,222.0
2015-08-31 10:55:00,84.44,84.44,84.36,84.43,36482.0,60.3032,60.3032,60.2461,60.2961,36482.0
2015-08-31 11:00:00,84.42,84.42,84.38,84.4,37894.0,60.2889,60.2889,60.2604,60.2746,37894.0
2015-08-31 11:05:00,84.39,84.44,84.38,84.42,33580.0,60.2675,60.3032,60.2604,60.2889,33580.0
2015-08-31 11:10:00,84.45,84.45,84.38,84.42,1464.0,60.3103,60.3103,60.2604,60.2889,1464.0
2015-08-31 11:15:00,84.41,84.43,84.37,84.39,23756.0,60.2818,60.2961,60.2532,60.2675,23756.0
2015-08-31 11:20:00,84.37,84.4,84.37,84.38,3698.0,60.2532,60.2746,60.2532,60.2604,3698.0
2015-08-31 11:25:00,84.37,84.37,84.31,84.34,48206.0,60.2532,60.2532,60.2104,60.2318,48206.0
2015-08-31 11:30:00,84.34,84.36,84.3,84.31,26384.0,60.2318,60.2461,60.2032,60.2104,26384.0
2015-08-31 11:35:00,84.34,84.38,84.34,84.38,7182.0,60.2318,60.2604,60.2318,60.2604,7182.0
2015-08-31 11:40:00,84.37,84.37,84.37,84.37,200.0,60.2532,60.2532,60.2532,60.2532,200.0
2015-08-31 11:45:00,84.36,84.38,84.36,84.37,6322.0,60.2461,60.2604,60.2461,60.2532,6322.0
2015-08-31 11:50:00,84.37,84.38,84.32,84.33,18806.0,60.2532,60.2604,60.2175,60.2247,18806.0
2015-08-31 11:55:00,84.33,84.36,84.3,84.36,10598.0,60.2247,60.2461,60.2032,60.2461,10598.0
2015-08-31 12:00:00,84.36,84.36,84.35,84.35,400.0,60.2461,60.2461,60.2389,60.2389,400.0
2015-08-31 12:05:00,84.36,84.36,84.35,84.35,7966.0,60.2461,60.2461,60.2389,60.2389,7966.0
2015-08-31 12:10:00,84.36,84.36,84.35,84.35,900.0,60.2461,60.2461,60.2389,60.2389,900.0
2015-08-31 12:15:00,84.36,84.38,84.35,84.37,5536.0,60.2461,60.2604,60.2389,60.2532,5536.0
2015-08-31 12:20:00,84.39,84.39,84.36,84.36,556.0,60.2675,60.2675,60.2461,60.2461,556.0
2015-08-31 12:25:00,84.4,84.4,84.38,84.4,3212.0,60.2746,60.2746,60.2604,60.2746,3212.0
2015-08-31 12:30:00,84.37,84.42,84.36,84.42,2664.0,60.2532,60.2889,60.2461,60.2889,2664.0
2015-08-31 12:35:00,84.41,84.41,84.39,84.39,2000.0,60.2818,60.2818,60.2675,60.2675,2000.0
2015-08-31 12:40:00,84.39,84.41,84.38,84.39,3090.0,60.2675,60.2818,60.2604,60.2675,3090.0
2015-08-31 12:45:00,84.39,84.45,84.39,84.43,8564.0,60.2675,60.3103,60.2675,60.2961,8564.0
2015-08-31 12:50:00,84.42,84.42,84.39,84.39,1476.0,60.2889,60.2889,60.2675,60.2675,1476.0
2015-08-31 12:55:00,84.43,84.45,84.41,84.44,1246.0,60.2961,60.3103,60.2818,60.3032,1246.0
2015-08-31 13:00:00,84.45,84.45,84.41,84.45,12258.0,60.3103,60.3103,60.2818,60.3103,12258.0
2015-08-31 13:05:00,84.45,84.45,84.45,84.45,0.0,60.3103,60.3103,60.3103,60.3103,0.0
2015-08-31 13:10:00,84.41,84.45,84.4,84.43,4722.0,60.2818,60.3103,60.2746,60.2961,4722.0
2015-08-31 13:15:00,84.45,84.45,84.38,84.43,3100.0,60.3103,60.3103,60.2604,60.2961,3100.0
2015-08-31 13:20:00,84.43,84.43,84.38,84.38,3040.0,60.2961,60.2961,60.2604,60.2604,3040.0
2015-08-31 13:25:00,84.4,84.42,84.39,84.42,5018.0,60.2746,60.2889,60.2675,60.2889,5018.0
2015-08-31 13:30:00,84.39,84.42,84.39,84.4,2846.0,60.2675,60.2889,60.2675,60.2746,2846.0
2015-08-31 13:35:00,84.38,84.39,84.38,84.38,756.0,60.2604,60.2675,60.2604,60.2604,756.0
2015-08-31 13:40:00,84.39,84.42,84.38,84.39,65502.0,60.2675,60.2889,60.2604,60.2675,65502.0
2015-08-31 13:45:00,84.39,84.39,84.38,84.38,12200.0,60.2675,60.2675,60.2604,60.2604,12200.0
2015-08-31 13:50:00,84.37,84.38,84.37,84.37,1176.0,60.2532,60.2604,60.2532,60.2532,1176.0
2015-08-31 13:55:00,84.36,84.36,84.35,84.36,974.0,60.2461,60.2461,60.2389,60.2461,974.0
2015-08-31 14:00:00,84.36,84.36,84.35,84.36,488.0,60.2461,60.2461,60.2389,60.2461,488.0
2015-08-31 14:05:00,84.38,84.38,84.36,84.36,4326.0,60.2604,60.2604,60.2461,60.2461,4326.0
2015-08-31 14:10:00,84.34,84.35,84.34,84.34,718.0,60.2318,60.2389,60.2318,60.2318,718.0
2015-08-31 14:15:00,84.33,84.34,84.32,84.34,4118.0,60.2247,60.2318,60.2175,60.2318,4118.0
2015-08-31 14:20:00,84.34,84.34,84.33,84.34,282.0,60.2318,60.2318,60.2247,60.2318,282.0
2015-08-31 14:25:00,84.32,84.36,84.31,84.31,53218.0,60.2175,60.2461,60.2104,60.2104,53218.0
2015-08-31 14:30:00,84.34,84.34,84.29,84.29,1816.0,60.2318,60.2318,60.1961,60.1961,1816.0
2015-08-31 14:35:00,84.27,84.32,84.24,84.25,4790.0,60.1818,60.2175,60.1604,60.1675,4790.0
2015-08-31 14:40:00,84.3,84.32,84.29,84.3,2626.0,60.2032,60.2175,60.1961,60.2032,2626.0
2015-08-31 14:45:00,84.3,84.31,84.27,84.29,4896.0,60.2032,60.2104,60.1818,60.1961,4896.0
2015-08-31 14:50:00,84.26,84.34,84.26,84.33,5538.0,60.1747,60.2318,60.1747,60.2247,5538.0
2015-08-31 14:55:00,84.34,84.34,84.33,84.34,600.0,60.2318,60.2318,60.2247,60.2318,600.0
2015-08-31 15:00:00,84.33,84.33,84.32,84.32,2004.0,60.2247,60.2247,60.2175,60.2175,2004.0
2015-08-31 15:05:00,84.24,84.26,84.19,84.25,1910.0,60.1604,60.1747,60.1247,60.1675,1910.0
2015-08-31 15:10:00,84.26,84.27,84.19,84.24,5574.0,60.1747,60.1818,60.1247,60.1604,5574.0
2015-08-31 15:15:00,84.24,84.24,84.19,84.2,3884.0,60.1604,60.1604,60.1247,60.1318,3884.0
2015-08-31 15:20:00,84.21,84.22,84.2,84.2,3110.0,60.139,60.1461,60.1318,60.1318,3110.0
2015-08-31 15:25:00,84.21,84.25,84.21,84.21,5678.0,60.139,60.1675,60.139,60.139,5678.0
2015-08-31 15:30:00,84.21,84.23,84.2,84.22,14388.0,60.139,60.1532,60.1318,60.1461,14388.0
2015-08-31 15:35:00,84.2,84.21,84.19,84.21,5830.0,60.1318,60.139,60.1247,60.139,5830.0
2015-08-31 15:40:00,84.23,84.23,84.19,84.19,5224.0,60.1532,60.1532,60.1247,60.1247,5224.0
2015-08-31 15:45:00,84.19,84.21,84.19,84.2,4560.0,60.1247,60.139,60.1247,60.1318,4560.0
2015-08-31 15:50:00,84.19,84.24,84.18,84.21,8500.0,60.1247,60.1604,60.1175,60.139,8500.0
2015-08-31 15:55:00,84.2,84.21,84.18,84.21,5540.0,60.1318,60.139,60.1175,60.139,5540.0
2015-09-01 09:30:00,84.33,84.38,84.31,84.38,3633.0,60.3959,60.4317,60.3816,60.4317,3633.0
2015-09-01 09:35:00,84.27,84.3,84.25,84.3,1512.0,60.353,60.3744,60.3386,60.3744,1512.0
2015-09-01 09:40:00,84.27,84.27,84.27,84.27,50210.0,60.353,60.353,60.353,60.353,50210.0
2015-09-01 09:45:00,84.25,84.27,84.24,84.26,1740.0,60.3386,60.353,60.3315,60.3458,1740.0
2015-09-01 09:50:00,84.24,84.24,84.18,84.18,1786.0,60.3315,60.3315,60.2885,60.2885,1786.0
2015-09-01 09:55:00,84.18,84.18,84.11,84.11,1150.0,60.2885,60.2885,60.2384,60.2384,1150.0
2015-09-01 10:00:00,84.15,84.15,84.11,84.13,1247.0,60.267,60.267,60.2384,60.2527,1247.0
2015-09-01 10:05:00,84.15,84.2,84.12,84.2,3424.0,60.267,60.3028,60.2455,60.3028,3424.0
2015-09-01 10:10:00,84.16,84.25,84.16,84.19,1086.0,60.2742,60.3386,60.2742,60.2957,1086.0
2015-09-01 10:15:00,84.19,84.19,84.11,84.11,26721.0,60.2957,60.2957,60.2384,60.2384,26721.0
2015-09-01 10:20:00,84.18,84.18,84.1,84.15,2390.0,60.2885,60.2885,60.2312,60.267,2390.0
2015-09-01 10:25:00,84.13,84.15,84.12,84.14,884.0,60.2527,60.267,60.2455,60.2599,884.0
2015-09-01 10:30:00,84.14,84.18,84.14,84.16,1619.0,60.2599,60.2885,60.2599,60.2742,1619.0
2015-09-01 10:35:00,84.14,84.19,84.14,84.18,2182.0,60.2599,60.2957,60.2599,60.2885,2182.0
2015-09-01 10:40:00,84.18,84.19,84.13,84.14,1548.0,60.2885,60.2957,60.2527,60.2599,1548.0
2015-09-01 10:45:00,84.14,84.2,84.12,84.18,8518.0,60.2599,60.3028,60.2455,60.2885,8518.0
2015-09-01 10:50:00,84.19,84.24,84.18,84.24,1610.0,60.2957,60.3315,60.2885,60.3315,1610.0
2015-09-01 10:55:00,84.23,84.25,84.22,84.24,4595.0,60.3243,60.3386,60.3171,60.3315,4595.0
2015-09-01 11:00:00,84.28,84.29,84.24,84.26,2533.0,60.3601,60.3673,60.3315,60.3458,2533.0
2015-09-01 11:05:00,84.28,84.28,84.24,84.27,1279.0,60.3601,60.3601,60.3315,60.353,1279.0
2015-09-01 11:10:00,84.31,84.31,84.24,84.25,8027.0,60.3816,60.3816,60.3315,60.3386,8027.0
2015-09-01 11:15:00,84.26,84.27,84.25,84.27,447.0,60.3458,60.353,60.3386,60.353,447.0
2015-09-01 11:20:00,84.27,84.29,84.26,84.27,72149.0,60.353,60.3673,60.3458,60.353,72149.0
2015-09-01 11:25:00,84.27,84.27,84.24,84.25,3920.0,60.353,60.353,60.3315,60.3386,3920.0
2015-09-01 11:30:00,84.29,84.3,84.27,84.29,6987.0,60.3673,60.3744,60.353,60.3673,6987.0
2015-09-01 11:35:00,84.29,84.3,84.26,84.26,1434.0,60.3673,60.3744,60.3458,60.3458,1434.0
2015-09-01 11:40:00,84.26,84.26,84.26,84.26,500.0,60.3458,60.3458,60.3458,60.3458,500.0
2015-09-01 11:45:00,84.28,84.31,84.23,84.26,2963.0,60.3601,60.3816,60.3243,60.3458,2963.0
2015-09-01 11:50:00,84.26,84.28,84.26,84.26,4430.0,60.3458,60.3601,60.3458,60.3458,4430.0
2015-09-01 11:55:00,84.31,84.31,84.26,84.26,395.0,60.3816,60.3816,60.3458,60.3458,395.0
2015-09-01 12:00:00,84.26,84.28,84.26,84.27,404.0,60.3458,60.3601,60.3458,60.353,404.0
2015-09-01 12:05:00,84.27,84.27,84.24,84.25,3254.0,60.353,60.353,60.3315,60.3386,3254.0
2015-09-01 12:10:00,84.28,84.28,84.27,84.28,7825.0,60.3601,60.3601,60.353,60.3601,7825.0
2015-09-01 12:15:00,84.33,84.33,84.32,84.33,474.0,60.3959,60.3959,60.3888,60.3959,474.0
2015-09-01 12:20:00,84.32,84.32,84.32,84.32,53926.0,60.3888,60.3888,60.3888,60.3888,53926.0
2015-09-01 12:25:00,84.32,84.32,84.25,84.27,24859.0,60.3888,60.3888,60.3386,60.353,24859.0
2015-09-01 12:30:00,84.33,84.33,84.25,84.27,16534.0,60.3959,60.3959,60.3386,60.353,16534.0
2015-09-01 12:35:00,84.25,84.3,84.25,84.27,2356.0,60.3386,60.3744,60.3386,60.353,2356.0
2015-09-01 12:40:00,84.27,84.3,84.27,84.3,2729.0,60.353,60.3744,60.353,60.3744,2729.0
2015-09-01 12:45:00,84.26,84.3,84.23,84.27,2693.0,60.3458,60.3744,60.3243,60.353,2693.0
2015-09-01 12:50:00,84.27,84.27,84.27,84.27,0.0,60.353,60.353,60.353,60.353,0.0
2015-09-01 12:55:00,84.26,84.28,84.25,84.28,11715.0,60.3458,60.3601,60.3386,60.3601,11715.0
2015-09-01 13:00:00,84.29,84.3,84.27,84.27,4384.0,60.3673,60.3744,60.353,60.353,4384.0
2015-09-01 13:05:00,84.27,84.28,84.24,84.28,1385.0,60.353,60.3601,60.3315,60.3601,1385.0
2015-09-01 13:10:00,84.28,84.29,84.27,84.29,2719.0,60.3601,60.3673,60.353,60.3673,2719.0
2015-09-01 13:15:00,84.28,84.28,84.28,84.28,100.0,60.3601,60.3601,60.3601,60.3601,100.0
2015-09-01 13:20:00,84.27,84.28,84.27,84.28,1927.0,60.353,60.3601,60.353,60.3601,1927.0
2015-09-01 13:25:00,84.27,84.28,84.27,84.28,1628.0,60.353,60.3601,60.353,60.3601,1628.0
2015-09-01 13:30:00,84.27,84.3,84.26,84.27,14023.0,60.353,60.3744,60.3458,60.353,14023.0
2015-09-01 13:35:00,84.27,84.28,84.26,84.28,2612.0,60.353,60.3601,60.3458,60.3601,2612.0
2015-09-01 13:40:00,84.28,84.29,84.26,84.28,5739.0,60.3601,60.3673,60.3458,60.3601,5739.0
2015-09-01 13:45:00,84.28,84.28,84.25,84.28,2782.0,60.3601,60.3601,60.3386,60.3601,2782.0
2015-09-01 13:50:00,84.26,84.29,84.26,84.28,1016.0,60.3458,60.3673,60.3458,60.3601,1016.0
2015-09-01 13:55:00,84.28,84.3,84.26,84.29,4717.0,60.3601,60.3744,60.3458,60.3673,4717.0
2015-09-01 14:00:00,84.29,84.32,84.27,84.31,2233.0,60.3673,60.3888,60.353,60.3816,2233.0
2015-09-01 14:05:00,84.3,84.3,84.26,84.28,6691.0,60.3744,60.3744,60.3458,60.3601,6691.0
2015-09-01 14:10:00,84.28,84.28,84.24,84.28,7875.0,60.3601,60.3601,60.3315,60.3601,7875.0
2015-09-01 14:15:00,84.28,84.35,84.27,84.34,9914.0,60.3601,60.4102,60.353,60.4031,9914.0
2015-09-01 14:20:00,84.32,84.34,84.32,84.34,452.0,60.3888,60.4031,60.3888,60.4031,452.0
2015-09-01 14:25:00,84.3,84.34,84.27,84.27,2982.0,60.3744,60.4031,60.353,60.353,2982.0
2015-09-01 14:30:00,84.32,84.34,84.28,84.34,3289.0,60.3888,60.4031,60.3601,60.4031,3289.0
2015-09-01 14:35:00,84.32,84.32,84.28,84.28,664.0,60.3888,60.3888,60.3601,60.3601,664.0
2015-09-01 14:40:00,84.33,84.35,84.29,84.3,730.0,60.3959,60.4102,60.3673,60.3744,730.0
2015-09-01 14:45:00,84.34,84.34,84.29,84.29,3284.0,60.4031,60.4031,60.3673,60.3673,3284.0
2015-09-01 14:50:00,84.34,84.34,84.29,84.29,382.0,60.4031,60.4031,60.3673,60.3673,382.0
2015-09-01 14:55:00,84.33,84.37,84.29,84.36,5317.0,60.3959,60.4246,60.3673,60.4174,5317.0
2015-09-01 15:00:00,84.35,84.37,84.34,84.34,2253.0,60.4102,60.4246,60.4031,60.4031,2253.0
2015-09-01 15:05:00,84.34,84.36,84.29,84.33,4078.0,60.4031,60.4174,60.3673,60.3959,4078.0
2015-09-01 15:10:00,84.33,84.39,84.32,84.35,7354.0,60.3959,60.4389,60.3888,60.4102,7354.0
2015-09-01 15:15:00,84.34,84.36,84.32,84.33,1031.0,60.4031,60.4174,60.3888,60.3959,1031.0
2015-09-01 15:20:00,84.37,84.37,84.3,84.3,1740.0,60.4246,60.4246,60.3744,60.3744,1740.0
2015-09-01 15:25:00,84.33,84.34,84.3,84.32,4646.0,60.3959,60.4031,60.3744,60.3888,4646.0
2015-09-01 15:30:00,84.3,84.33,84.3,84.32,1000.0,60.3744,60.3959,60.3744,60.3888,1000.0
2015-09-01 15:35:00,84.32,84.33,84.31,84.33,334.0,60.3888,60.3959,60.3816,60.3959,334.0
2015-09-01 15:40:00,84.31,84.34,84.31,84.33,3910.0,60.3816,60.4031,60.3816,60.3959,3910.0
2015-09-01 15:45:00,84.36,84.39,84.34,84.34,8169.0,60.4174,60.4389,60.4031,60.4031,8169.0
2015-09-01 15:50:00,84.39,84.4,84.34,84.36,6378.0,60.4389,60.4461,60.4031,60.4174,6378.0
2015-09-01 15:55:00,84.32,84.4,84.32,84.4,4930.0,60.3888,60.4461,60.3888,60.4461,4930.0
2015-09-02 09:30:00,84.41,84.41,84.27,84.35,7523.0,60.4532,60.4532,60.353,60.4102,7523.0
2015-09-02 09:35:00,84.38,84.38,84.34,84.37,369.0,60.4317,60.4317,60.4031,60.4246,369.0
2015-09-02 09:40:00,84.3,84.43,84.3,84.37,1730.0,60.3744,60.4675,60.3744,60.4246,1730.0
2015-09-02 09:45:00,84.35,84.38,84.35,84.38,533.0,60.4102,60.4317,60.4102,60.4317,533.0
2015-09-02 09:50:00,84.38,84.4,84.33,84.34,5544.0,60.4317,60.4461,60.3959,60.4031,5544.0
2015-09-02 09:55:00,84.36,84.38,84.3,84.38,3393.0,60.4174,60.4317,60.3744,60.4317,3393.0
2015-09-02 10:00:00,84.39,84.4,84.34,84.39,1529.0,60.4389,60.4461,60.4031,60.4389,1529.0
2015-09-02 10:05:00,84.36,84.36,84.34,84.34,278.0,60.4174,60.4174,60.4031,60.4031,278.0
2015-09-02 10:10:00,84.34,84.34,84.33,84.33,6546.0,60.4031,60.4031,60.3959,60.3959,6546.0
2015-09-02 10:15:00,84.3,84.39,84.3,84.39,1096.0,60.3744,60.4389,60.3744,60.4389,1096.0
2015-09-02 10:20:00,84.37,84.38,84.35,84.36,1266.0,60.4246,60.4317,60.4102,60.4174,1266.0
2015-09-02 10:25:00,84.36,84.37,84.36,84.36,1106.0,60.4174,60.4246,60.4174,60.4174,1106.0
2015-09-02 10:30:00,84.3,84.39,84.3,84.39,1026.0,60.3744,60.4389,60.3744,60.4389,1026.0
2015-09-02 10:35:00,84.41,84.41,84.34,84.34,1491.0,60.4532,60.4532,60.4031,60.4031,1491.0
2015-09-02 10:40:00,84.32,84.32,84.32,84.32,203.0,60.3888,60.3888,60.3888,60.3888,203.0
2015-09-02 10:45:00,84.36,84.43,84.36,84.43,2488.0,60.4174,60.4675,60.4174,60.4675,2488.0
2015-09-02 10:50:00,84.35,84.35,84.34,84.35,250.0,60.4102,60.4102,60.4031,60.4102,250.0
2015-09-02 10:55:00,84.38,84.38,84.37,84.37,1242.0,60.4317,60.4317,60.4246,60.4246,1242.0
2015-09-02 11:00:00,84.38,84.43,84.32,84.32,3040.0,60.4317,60.4675,60.3888,60.3888,3040.0
2015-09-02 11:05:00,84.41,84.48,84.41,84.48,3503.0,60.4532,60.5034,60.4532,60.5034,3503.0
2015-09-02 11:10:00,84.47,84.47,84.46,84.47,212.0,60.4962,60.4962,60.489,60.4962,212.0
2015-09-02 11:15:00,84.45,84.49,84.45,84.49,2254.0,60.4819,60.5105,60.4819,60.5105,2254.0
2015-09-02 11:20:00,84.44,84.47,84.44,84.45,9028.0,60.4747,60.4962,60.4747,60.4819,9028.0
2015-09-02 11:25:00,84.46,84.48,84.44,84.47,1697.0,60.489,60.5034,60.4747,60.4962,1697.0
2015-09-02 11:30:00,84.47,84.47,84.46,84.47,477.0,60.4962,60.4962,60.489,60.4962,477.0
2015-09-02 11:35:00,84.47,84.47,84.47,84.47,0.0,60.4962,60.4962,60.4962,60.4962,0.0
2015-09-02 11:40:00,84.48,84.48,84.45,84.48,926.0,60.5034,60.5034,60.4819,60.5034,926.0
2015-09-02 11:45:00,84.48,84.48,84.47,84.48,400.0,60.5034,60.5034,60.4962,60.5034,400.0
2015-09-02 11:50:00,84.48,84.52,84.48,84.52,9633.0,60.5034,60.532,60.5034,60.532,9633.0
2015-09-02 11:55:00,84.53,84.57,84.52,84.57,39086.0,60.5392,60.5678,60.532,60.5678,39086.0
2015-09-02 12:00:00,84.55,84.6,84.55,84.58,3575.0,60.5535,60.5893,60.5535,60.575,3575.0
2015-09-02 12:05:00,84.58,84.6,84.57,84.59,24720.0,60.575,60.5893,60.5678,60.5821,24720.0
2015-09-02 12:10:00,84.6,84.6,84.58,84.58,1462.0,60.5893,60.5893,60.575,60.575,1462.0
2015-09-02 12:15:00,84.62,84.62,84.55,84.56,338.0,60.6036,60.6036,60.5535,60.5606,338.0
2015-09-02 12:20:00,84.58,84.59,84.57,84.58,4690.0,60.575,60.5821,60.5678,60.575,4690.0
2015-09-02 12:25:00,84.57,84.61,84.55,84.57,9570.0,60.5678,60.5965,60.5535,60.5678,9570.0
2015-09-02 12:30:00,84.55,84.61,84.55,84.61,3848.0,60.5535,60.5965,60.5535,60.5965,3848.0
2015-09-02 12:35:00,84.59,84.6,84.59,84.59,130.0,60.5821,60.5893,60.5821,60.5821,130.0
2015-09-02 12:40:00,84.56,84.57,84.56,84.56,2000.0,60.5606,60.5678,60.5606,60.5606,2000.0
2015-09-02 12:45:00,84.56,84.59,84.55,84.59,380.0,60.5606,60.5821,60.5535,60.5821,380.0
2015-09-02 12:50:00,84.57,84.58,84.55,84.57,1592.0,60.5678,60.575,60.5535,60.5678,1592.0
2015-09-02 12:55:00,84.57,84.58,84.56,84.56,11070.0,60.5678,60.575,60.5606,60.5606,11070.0
2015-09-02 13:00:00,84.55,84.57,84.55,84.57,8707.0,60.5535,60.5678,60.5535,60.5678,8707.0
2015-09-02 13:05:00,84.56,84.56,84.55,84.56,507.0,60.5606,60.5606,60.5535,60.5606,507.0
2015-09-02 13:10:00,84.57,84.57,84.55,84.56,11902.0,60.5678,60.5678,60.5535,60.5606,11902.0
2015-09-02 13:15:00,84.55,84.55,84.48,84.53,471.0,60.5535,60.5535,60.5034,60.5392,471.0
2015-09-02 13:20:00,84.53,84.53,84.53,84.53,0.0,60.5392,60.5392,60.5392,60.5392,0.0
2015-09-02 13:25:00,84.55,84.55,84.52,84.52,9200.0,60.5535,60.5535,60.532,60.532,9200.0
2015-09-02 13:30:00,84.54,84.56,84.53,84.56,3482.0,60.5463,60.5606,60.5392,60.5606,3482.0
2015-09-02 13:35:00,84.56,84.57,84.55,84.56,2227.0,60.5606,60.5678,60.5535,60.5606,2227.0
2015-09-02 13:40:00,84.6,84.62,84.58,84.62,2577.0,60.5893,60.6036,60.575,60.6036,2577.0
2015-09-02 13:45:00,84.59,84.6,84.55,84.59,1944.0,60.5821,60.5893,60.5535,60.5821,1944.0
2015-09-02 13:50:00,84.59,84.59,84.56,84.59,4093.0,60.5821,60.5821,60.5606,60.5821,4093.0
2015-09-02 13:55:00,84.59,84.59,84.56,84.59,3943.0,60.5821,60.5821,60.5606,60.5821,3943.0
2015-09-02 14:00:00,84.59,84.59,84.55,84.56,2452.0,60.5821,60.5821,60.5535,60.5606,2452.0
2015-09-02 14:05:00,84.56,84.6,84.55,84.6,10499.0,60.5606,60.5893,60.5535,60.5893,10499.0
2015-09-02 14:10:00,84.6,84.61,84.57,84.61,1950.0,60.5893,60.5965,60.5678,60.5965,1950.0
2015-09-02 14:15:00,84.59,84.61,84.56,84.56,2083.0,60.5821,60.5965,60.5606,60.5606,2083.0
2015-09-02 14:20:00,84.56,84.56,84.54,84.55,2724.0,60.5606,60.5606,60.5463,60.5535,2724.0
2015-09-02 14:25:00,84.55,84.55,84.52,84.53,2000.0,60.5535,60.5535,60.532,60.5392,2000.0
2015-09-02 14:30:00,84.53,84.53,84.51,84.52,2273.0,60.5392,60.5392,60.5248,60.532,2273.0
2015-09-02 14:35:00,84.52,84.52,84.44,84.49,3555.0,60.532,60.532,60.4747,60.5105,3555.0
2015-09-02 14:40:00,84.47,84.48,84.46,84.46,1000.0,60.4962,60.5034,60.489,60.489,1000.0
2015-09-02 14:45:00,84.48,84.54,84.44,84.54,7480.0,60.5034,60.5463,60.4747,60.5463,7480.0
2015-09-02 14:50:00,84.49,84.52,84.44,84.45,2002.0,60.5105,60.532,60.4747,60.4819,2002.0
2015-09-02 14:55:00,84.52,84.52,84.45,84.51,2159.0,60.532,60.532,60.4819,60.5248,2159.0
2015-09-02 15:00:00,84.49,84.5,84.48,84.5,2337.0,60.5105,60.5177,60.5034,60.5177,2337.0
2015-09-02 15:05:00,84.5,84.5,84.44,84.5,1421.0,60.5177,60.5177,60.4747,60.5177,1421.0
2015-09-02 15:10:00,84.51,84.51,84.46,84.46,2127.0,60.5248,60.5248,60.489,60.489,2127.0
2015-09-02 15:15:00,84.53,84.53,84.47,84.53,2596.0,60.5392,60.5392,60.4962,60.5392,2596.0
2015-09-02 15:20:00,84.5,84.52,84.46,84.48,2743.0,60.5177,60.532,60.489,60.5034,2743.0
2015-09-02 15:25:00,84.46,84.52,84.46,84.47,2549.0,60.489,60.532,60.489,60.4962,2549.0
2015-09-02 15:30:00,84.48,84.51,84.46,84.51,6264.0,60.5034,60.5248,60.489,60.5248,6264.0
2015-09-02 15:35:00,84.48,84.51,84.47,84.49,2419.0,60.5034,60.5248,60.4962,60.5105,2419.0
2015-09-02 15:40:00,84.51,84.51,84.47,84.48,2446.0,60.5248,60.5248,60.4962,60.5034,2446.0
2015-09-02 15:45:00,84.51,84.51,84.45,84.48,6858.0,60.5248,60.5248,60.4819,60.5034,6858.0
2015-09-02 15:50:00,84.49,84.54,84.49,84.53,3900.0,60.5105,60.5463,60.5105,60.5392,3900.0
2015-09-02 15:55:00,84.52,84.54,84.51,84.53,4763.0,60.532,60.5463,60.5248,60.5392,4763.0
2015-09-03 09:30:00,84.68,84.72,84.68,84.71,5374.0,60.6466,60.6752,60.6466,60.6681,5374.0
2015-09-03 09:35:00,84.66,84.66,84.65,84.66,6396.0,60.6323,60.6323,60.6251,60.6323,6396.0
2015-09-03 09:40:00,84.74,84.74,84.69,84.7,1812.0,60.6896,60.6896,60.6538,60.6609,1812.0
2015-09-03 09:45:00,84.68,84.68,84.67,84.67,1917.0,60.6466,60.6466,60.6394,60.6394,1917.0
2015-09-03 09:50:00,84.68,84.69,84.64,84.67,7785.0,60.6466,60.6538,60.6179,60.6394,7785.0
2015-09-03 09:55:00,84.67,84.68,84.66,84.68,2589.0,60.6394,60.6466,60.6323,60.6466,2589.0
2015-09-03 10:00:00,84.71,84.71,84.67,84.68,2928.0,60.6681,60.6681,60.6394,60.6466,2928.0
2015-09-03 10:05:00,84.66,84.7,84.66,84.67,2448.0,60.6323,60.6609,60.6323,60.6394,2448.0
2015-09-03 10:10:00,84.68,84.72,84.68,84.7,1613.0,60.6466,60.6752,60.6466,60.6609,1613.0
2015-09-03 10:15:00,84.7,84.71,84.66,84.66,991.0,60.6609,60.6681,60.6323,60.6323,991.0
2015-09-03 10:20:00,84.64,84.65,84.64,84.64,596.0,60.6179,60.6251,60.6179,60.6179,596.0
2015-09-03 10:25:00,84.61,84.65,84.53,84.64,2002.0,60.5965,60.6251,60.5392,60.6179,2002.0
2015-09-03 10:30:00,84.61,84.63,84.58,84.58,1542.0,60.5965,60.6108,60.575,60.575,1542.0
2015-09-03 10:35:00,84.65,84.65,84.6,84.61,2183.0,60.6251,60.6251,60.5893,60.5965,2183.0
2015-09-03 10:40:00,84.59,84.59,84.58,84.58,200.0,60.5821,60.5821,60.575,60.575,200.0
2015-09-03 10:45:00,84.62,84.64,84.57,84.58,4807.0,60.6036,60.6179,60.5678,60.575,4807.0
2015-09-03 10:50:00,84.62,84.62,84.57,84.61,1726.0,60.6036,60.6036,60.5678,60.5965,1726.0
2015-09-03 10:55:00,84.6,84.64,84.59,84.64,441.0,60.5893,60.6179,60.5821,60.6179,441.0
2015-09-03 11:00:00,84.63,84.64,84.63,84.63,1930.0,60.6108,60.6179,60.6108,60.6108,1930.0
2015-09-03 11:05:00,84.7,84.7,84.69,84.7,304.0,60.6609,60.6609,60.6538,60.6609,304.0
2015-09-03 11:10:00,84.57,84.65,84.57,84.61,925.0,60.5678,60.6251,60.5678,60.5965,925.0
2015-09-03 11:15:00,84.67,84.68,84.67,84.67,570.0,60.6394,60.6466,60.6394,60.6394,570.0
2015-09-03 11:20:00,84.67,84.69,84.66,84.68,2741.0,60.6394,60.6538,60.6323,60.6466,2741.0
2015-09-03 11:25:00,84.69,84.72,84.68,84.68,3900.0,60.6538,60.6752,60.6466,60.6466,3900.0
2015-09-03 11:30:00,84.68,84.68,84.68,84.68,200.0,60.6466,60.6466,60.6466,60.6466,200.0
2015-09-03 11:35:00,84.67,84.7,84.65,84.65,899.0,60.6394,60.6609,60.6251,60.6251,899.0
2015-09-03 11:40:00,84.67,84.7,84.65,84.7,3960.0,60.6394,60.6609,60.6251,60.6609,3960.0
2015-09-03 11:45:00,84.67,84.7,84.67,84.7,581.0,60.6394,60.6609,60.6394,60.6609,581.0
2015-09-03 11:50:00,84.67,84.68,84.66,84.67,613.0,60.6394,60.6466,60.6323,60.6394,613.0
2015-09-03 11:55:00,84.67,84.7,84.66,84.7,1239.0,60.6394,60.6609,60.6323,60.6609,1239.0
2015-09-03 12:00:00,84.68,84.69,84.68,84.69,537.0,60.6466,60.6538,60.6466,60.6538,537.0
2015-09-03 12:05:00,84.7,84.77,84.69,84.7,1969.0,60.6609,60.711,60.6538,60.6609,1969.0
2015-09-03 12:10:00,84.67,84.73,84.67,84.72,1213.0,60.6394,60.6824,60.6394,60.6752,1213.0
2015-09-03 12:15:00,84.72,84.74,84.67,84.67,1735.0,60.6752,60.6896,60.6394,60.6394,1735.0
2015-09-03 12:20:00,84.67,84.74,84.67,84.7,826.0,60.6394,60.6896,60.6394,60.6609,826.0
2015-09-03 12:25:00,84.7,84.73,84.7,84.72,1150.0,60.6609,60.6824,60.6609,60.6752,1150.0
2015-09-03 12:30:00,84.72,84.72,84.72,84.72,0.0,60.6752,60.6752,60.6752,60.6752,0.0
2015-09-03 12:35:00,84.69,84.71,84.69,84.71,267.0,60.6538,60.6681,60.6538,60.6681,267.0
2015-09-03 12:40:00,84.71,84.71,84.7,84.71,559.0,60.6681,60.6681,60.6609,60.6681,559.0
2015-09-03 12:45:00,84.69,84.72,84.69,84.72,18493.0,60.6538,60.6752,60.6538,60.6752,18493.0
2015-09-03 12:50:00,84.71,84.72,84.69,84.7,1300.0,60.6681,60.6752,60.6538,60.6609,1300.0
2015-09-03 12:55:00,84.7,84.72,84.69,84.69,4496.0,60.6609,60.6752,60.6538,60.6538,4496.0
2015-09-03 13:00:00,84.7,84.73,84.69,84.7,2063.0,60.6609,60.6824,60.6538,60.6609,2063.0
2015-09-03 13:05:00,84.72,84.73,84.71,84.72,1066.0,60.6752,60.6824,60.6681,60.6752,1066.0
2015-09-03 13:10:00,84.72,84.74,84.71,84.72,2361.0,60.6752,60.6896,60.6681,60.6752,2361.0
2015-09-03 13:15:00,84.73,84.74,84.7,84.73,1867.0,60.6824,60.6896,60.6609,60.6824,1867.0
2015-09-03 13:20:00,84.75,84.75,84.7,84.7,1449.0,60.6967,60.6967,60.6609,60.6609,1449.0
2015-09-03 13:25:00,84.75,84.75,84.72,84.73,910.0,60.6967,60.6967,60.6752,60.6824,910.0
2015-09-03 13:30:00,84.72,84.73,84.7,84.72,1628.0,60.6752,60.6824,60.6609,60.6752,1628.0
2015-09-03 13:35:00,84.74,84.75,84.73,84.74,558.0,60.6896,60.6967,60.6824,60.6896,558.0
2015-09-03 13:40:00,84.73,84.74,84.72,84.72,4189.0,60.6824,60.6896,60.6752,60.6752,4189.0
2015-09-03 13:45:00,84.73,84.74,84.71,84.72,1108.0,60.6824,60.6896,60.6681,60.6752,1108.0
2015-09-03 13:50:00,84.73,84.73,84.72,84.73,1914.0,60.6824,60.6824,60.6752,60.6824,1914.0
2015-09-03 13:55:00,84.72,84.73,84.71,84.72,1081.0,60.6752,60.6824,60.6681,60.6752,1081.0
2015-09-03 14:00:00,84.73,84.73,84.72,84.73,8596.0,60.6824,60.6824,60.6752,60.6824,8596.0
2015-09-03 14:05:00,84.72,84.74,84.72,84.73,8174.0,60.6752,60.6896,60.6752,60.6824,8174.0
2015-09-03 14:10:00,84.73,84.75,84.69,84.73,5142.0,60.6824,60.6967,60.6538,60.6824,5142.0
2015-09-03 14:15:00,84.75,84.78,84.71,84.78,22514.0,60.6967,60.7182,60.6681,60.7182,22514.0
2015-09-03 14:20:00,84.78,84.79,84.71,84.76,6115.0,60.7182,60.7254,60.6681,60.7039,6115.0
2015-09-03 14:25:00,84.76,84.79,84.72,84.79,4218.0,60.7039,60.7254,60.6752,60.7254,4218.0
2015-09-03 14:30:00,84.79,84.79,84.74,84.76,4825.0,60.7254,60.7254,60.6896,60.7039,4825.0
2015-09-03 14:35:00,84.76,84.78,84.75,84.76,3072.0,60.7039,60.7182,60.6967,60.7039,3072.0
2015-09-03 14:40:00,84.76,84.77,84.72,84.74,7990.0,60.7039,60.711,60.6752,60.6896,7990.0
2015-09-03 14:45:00,84.74,84.77,84.69,84.76,7044.0,60.6896,60.711,60.6538,60.7039,7044.0
2015-09-03 14:50:00,84.81,84.81,84.72,84.78,5239.0,60.7397,60.7397,60.6752,60.7182,5239.0
2015-09-03 14:55:00,84.78,84.79,84.72,84.78,5110.0,60.7182,60.7254,60.6752,60.7182,5110.0
2015-09-03 15:00:00,84.78,84.81,84.72,84.77,4002.0,60.7182,60.7397,60.6752,60.711,4002.0
2015-09-03 15:05:00,84.81,84.81,84.76,84.8,12043.0,60.7397,60.7397,60.7039,60.7325,12043.0
2015-09-03 15:10:00,84.81,84.83,84.72,84.81,6802.0,60.7397,60.754,60.6752,60.7397,6802.0
2015-09-03 15:15:00,84.81,84.81,84.75,84.79,6405.0,60.7397,60.7397,60.6967,60.7254,6405.0
2015-09-03 15:20:00,84.81,84.81,84.75,84.81,8361.0,60.7397,60.7397,60.6967,60.7397,8361.0
2015-09-03 15:25:00,84.81,84.81,84.75,84.76,8219.0,60.7397,60.7397,60.6967,60.7039,8219.0
2015-09-03 15:30:00,84.76,84.77,84.76,84.77,2206.0,60.7039,60.711,60.7039,60.711,2206.0
2015-09-03 15:35:00,84.79,84.83,84.76,84.82,8140.0,60.7254,60.754,60.7039,60.7469,8140.0
2015-09-03 15:40:00,84.82,84.82,84.77,84.79,7557.0,60.7469,60.7469,60.711,60.7254,7557.0
2015-09-03 15:45:00,84.81,84.84,84.79,84.82,13922.0,60.7397,60.7612,60.7254,60.7469,13922.0
2015-09-03 15:50:00,84.84,84.84,84.83,84.84,6845.0,60.7612,60.7612,60.754,60.7612,6845.0
2015-09-03 15:55:00,84.83,84.86,84.82,84.86,7090.0,60.754,60.7755,60.7469,60.7755,7090.0
2015-09-04 09:30:00,84.84,84.9,84.81,84.83,7015.0,60.7612,60.8042,60.7397,60.754,7015.0
2015-09-04 09:35:00,84.77,84.83,84.77,84.78,2056.0,60.711,60.754,60.711,60.7182,2056.0
2015-09-04 09:40:00,84.8,84.83,84.76,84.76,1328.0,60.7325,60.754,60.7039,60.7039,1328.0
2015-09-04 09:45:00,84.75,84.78,84.72,84.77,4819.0,60.6967,60.7182,60.6752,60.711,4819.0
2015-09-04 09:50:00,84.76,84.83,84.76,84.83,8313.0,60.7039,60.754,60.7039,60.754,8313.0
2015-09-04 09:55:00,84.82,84.82,84.8,84.8,722.0,60.7469,60.7469,60.7325,60.7325,722.0
2015-09-04 10:00:00,84.78,84.81,84.76,84.81,6200.0,60.7182,60.7397,60.7039,60.7397,6200.0
2015-09-04 10:05:00,84.81,84.83,84.77,84.78,15169.0,60.7397,60.754,60.711,60.7182,15169.0
2015-09-04 10:10:00,84.83,84.83,84.8,84.83,5760.0,60.754,60.754,60.7325,60.754,5760.0
2015-09-04 10:15:00,84.83,84.83,84.82,84.83,896.0,60.754,60.754,60.7469,60.754,896.0
2015-09-04 10:20:00,84.77,84.83,84.77,84.79,4906.0,60.711,60.754,60.711,60.7254,4906.0
2015-09-04 10:25:00,84.81,84.83,84.75,84.83,6114.0,60.7397,60.754,60.6967,60.754,6114.0
2015-09-04 10:30:00,84.78,84.83,84.77,84.8,1328.0,60.7182,60.754,60.711,60.7325,1328.0
2015-09-04 10:35:00,84.83,84.9,84.82,84.9,9201.0,60.754,60.8042,60.7469,60.8042,9201.0
2015-09-04 10:40:00,84.89,84.93,84.89,84.91,8327.0,60.797,60.8256,60.797,60.8113,8327.0
2015-09-04 10:45:00,84.91,84.93,84.91,84.92,2124.0,60.8113,60.8256,60.8113,60.8185,2124.0
2015-09-04 10:50:00,84.93,84.94,84.93,84.93,5161.0,60.8256,60.8328,60.8256,60.8256,5161.0
2015-09-04 10:55:00,84.95,84.95,84.91,84.91,1494.0,60.84,60.84,60.8113,60.8113,1494.0
2015-09-04 11:00:00,84.93,84.96,84.92,84.95,681.0,60.8256,60.8471,60.8185,60.84,681.0
2015-09-04 11:05:00,84.95,84.95,84.95,84.95,0.0,60.84,60.84,60.84,60.84,0.0
2015-09-04 11:10:00,84.97,84.98,84.96,84.96,856.0,60.8543,60.8614,60.8471,60.8471,856.0
2015-09-04 11:15:00,84.95,84.95,84.94,84.95,183.0,60.84,60.84,60.8328,60.84,183.0
2015-09-04 11:20:00,84.94,84.95,84.94,84.94,140.0,60.8328,60.84,60.8328,60.8328,140.0
2015-09-04 11:25:00,84.96,84.97,84.93,84.94,2614.0,60.8471,60.8543,60.8256,60.8328,2614.0
2015-09-04 11:30:00,84.94,85.02,84.94,85.0,25715.0,60.8328,60.8901,60.8328,60.8758,25715.0
2015-09-04 11:35:00,84.96,84.96,84.95,84.95,32999.0,60.8471,60.8471,60.84,60.84,32999.0
2015-09-04 11:40:00,84.94,84.95,84.89,84.95,5074.0,60.8328,60.84,60.797,60.84,5074.0
2015-09-04 11:45:00,84.95,84.95,84.95,84.95,200.0,60.84,60.84,60.84,60.84,200.0
2015-09-04 11:50:00,84.96,84.98,84.95,84.96,4550.0,60.8471,60.8614,60.84,60.8471,4550.0
2015-09-04 11:55:00,84.98,84.98,84.95,84.97,1028.0,60.8614,60.8614,60.84,60.8543,1028.0
2015-09-04 12:00:00,84.97,84.98,84.95,84.95,3628.0,60.8543,60.8614,60.84,60.84,3628.0
2015-09-04 12:05:00,84.97,85.0,84.96,85.0,411.0,60.8543,60.8758,60.8471,60.8758,411.0
2015-09-04 12:10:00,84.98,85.01,84.96,84.96,1287.0,60.8614,60.8829,60.8471,60.8471,1287.0
2015-09-04 12:15:00,85.0,85.01,84.99,85.0,661.0,60.8758,60.8829,60.8686,60.8758,661.0
2015-09-04 12:20:00,85.0,85.01,84.99,84.99,4023.0,60.8758,60.8829,60.8686,60.8686,4023.0
2015-09-04 12:25:00,85.0,85.06,84.99,85.04,12481.0,60.8758,60.9187,60.8686,60.9044,12481.0
2015-09-04 12:30:00,85.06,85.07,85.04,85.06,1690.0,60.9187,60.9259,60.9044,60.9187,1690.0
2015-09-04 12:35:00,85.07,85.07,85.05,85.05,1832.0,60.9259,60.9259,60.9116,60.9116,1832.0
2015-09-04 12:40:00,85.04,85.06,85.02,85.04,1458.0,60.9044,60.9187,60.8901,60.9044,1458.0
2015-09-04 12:45:00,85.04,85.06,85.03,85.05,2124.0,60.9044,60.9187,60.8973,60.9116,2124.0
2015-09-04 12:50:00,85.05,85.06,85.05,85.05,1100.0,60.9116,60.9187,60.9116,60.9116,1100.0
2015-09-04 12:55:00,85.05,85.06,85.0,85.03,4433.0,60.9116,60.9187,60.8758,60.8973,4433.0
2015-09-04 13:00:00,85.04,85.07,85.03,85.07,1025.0,60.9044,60.9259,60.8973,60.9259,1025.0
2015-09-04 13:05:00,85.07,85.1,85.05,85.08,1518.0,60.9259,60.9474,60.9116,60.9331,1518.0
2015-09-04 13:10:00,85.09,85.1,85.06,85.1,1136.0,60.9402,60.9474,60.9187,60.9474,1136.0
2015-09-04 13:15:00,85.1,85.16,85.09,85.16,28052.0,60.9474,60.9904,60.9402,60.9904,28052.0
2015-09-04 13:20:00,85.15,85.16,85.13,85.16,1794.0,60.9832,60.9904,60.9689,60.9904,1794.0
2015-09-04 13:25:00,85.18,85.18,85.12,85.16,1690.0,61.0047,61.0047,60.9617,60.9904,1690.0
2015-09-04 13:30:00,85.16,85.16,85.12,85.12,1255.0,60.9904,60.9904,60.9617,60.9617,1255.0
2015-09-04 13:35:00,85.15,85.16,85.12,85.13,2381.0,60.9832,60.9904,60.9617,60.9689,2381.0
2015-09-04 13:40:00,85.13,85.16,85.13,85.15,675.0,60.9689,60.9904,60.9689,60.9832,675.0
2015-09-04 13:45:00,85.15,85.15,85.09,85.09,724.0,60.9832,60.9832,60.9402,60.9402,724.0
2015-09-04 13:50:00,85.11,85.14,85.1,85.14,754.0,60.9546,60.976,60.9474,60.976,754.0
2015-09-04 13:55:00,85.12,85.14,85.12,85.13,5699.0,60.9617,60.976,60.9617,60.9689,5699.0
2015-09-04 14:00:00,85.12,85.16,85.12,85.16,328.0,60.9617,60.9904,60.9617,60.9904,328.0
2015-09-04 14:05:00,85.16,85.17,85.11,85.12,680.0,60.9904,60.9975,60.9546,60.9617,680.0
2015-09-04 14:10:00,85.05,85.08,85.05,85.07,2180.0,60.9116,60.9331,60.9116,60.9259,2180.0
2015-09-04 14:15:00,85.1,85.15,85.09,85.15,5257.0,60.9474,60.9832,60.9402,60.9832,5257.0
2015-09-04 14:20:00,85.13,85.13,85.09,85.12,544.0,60.9689,60.9689,60.9402,60.9617,544.0
2015-09-04 14:25:00,85.14,85.14,85.1,85.12,1370.0,60.976,60.976,60.9474,60.9617,1370.0
2015-09-04 14:30:00,85.14,85.15,85.1,85.13,1485.0,60.976,60.9832,60.9474,60.9689,1485.0
2015-09-04 14:35:00,85.11,85.16,85.11,85.16,1645.0,60.9546,60.9904,60.9546,60.9904,1645.0
2015-09-04 14:40:00,85.12,85.16,85.12,85.15,681.0,60.9617,60.9904,60.9617,60.9832,681.0
2015-09-04 14:45:00,85.16,85.16,85.15,85.16,302.0,60.9904,60.9904,60.9832,60.9904,302.0
2015-09-04 14:50:00,85.12,85.15,85.1,85.14,1850.0,60.9617,60.9832,60.9474,60.976,1850.0
2015-09-04 14:55:00,85.12,85.14,85.05,85.09,1999.0,60.9617,60.976,60.9116,60.9402,1999.0
2015-09-04 15:00:00,85.13,85.13,85.05,85.09,7466.0,60.9689,60.9689,60.9116,60.9402,7466.0
2015-09-04 15:05:00,85.07,85.1,85.05,85.1,5403.0,60.9259,60.9474,60.9116,60.9474,5403.0
2015-09-04 15:10:00,85.1,85.1,85.06,85.08,4419.0,60.9474,60.9474,60.9187,60.9331,4419.0
2015-09-04 15:15:00,85.07,85.13,85.07,85.13,2442.0,60.9259,60.9689,60.9259,60.9689,2442.0
2015-09-04 15:20:00,85.14,85.14,85.09,85.13,1540.0,60.976,60.976,60.9402,60.9689,1540.0
2015-09-04 15:25:00,85.09,85.13,85.09,85.1,1463.0,60.9402,60.9689,60.9402,60.9474,1463.0
2015-09-04 15:30:00,85.1,85.11,85.1,85.11,1267.0,60.9474,60.9546,60.9474,60.9546,1267.0
2015-09-04 15:35:00,85.12,85.12,85.1,85.12,4259.0,60.9617,60.9617,60.9474,60.9617,4259.0
2015-09-04 15:40:00,85.12,85.13,85.12,85.13,1017.0,60.9617,60.9689,60.9617,60.9689,1017.0
2015-09-04 15:45:00,85.11,85.13,85.09,85.1,1616.0,60.9546,60.9689,60.9402,60.9474,1616.0
2015-09-04 15:50:00,85.11,85.12,85.09,85.09,4065.0,60.9546,60.9617,60.9402,60.9402,4065.0
2015-09-04 15:55:00,85.06,85.08,85.05,85.05,690.0,60.9187,60.9331,60.9116,60.9116,690.0
2015-09-08 09:30:00,84.89,84.99,84.78,84.89,15373.0,60.797,60.8686,60.7182,60.797,15373.0
2015-09-08 09:35:00,84.86,84.93,84.85,84.92,899.0,60.7755,60.8256,60.7683,60.8185,899.0
2015-09-08 09:40:00,84.92,84.93,84.9,84.9,475.0,60.8185,60.8256,60.8042,60.8042,475.0
2015-09-08 09:45:00,84.88,84.91,84.87,84.9,1147.0,60.7898,60.8113,60.7827,60.8042,1147.0
2015-09-08 09:50:00,84.86,84.9,84.86,84.86,3583.0,60.7755,60.8042,60.7755,60.7755,3583.0
2015-09-08 09:55:00,84.86,84.89,84.86,84.86,1676.0,60.7755,60.797,60.7755,60.7755,1676.0
2015-09-08 10:00:00,84.9,84.91,84.86,84.86,5011.0,60.8042,60.8113,60.7755,60.7755,5011.0
2015-09-08 10:05:00,84.9,84.9,84.84,84.85,11507.0,60.8042,60.8042,60.7612,60.7683,11507.0
2015-09-08 10:10:00,84.91,84.92,84.85,84.89,1937.0,60.8113,60.8185,60.7683,60.797,1937.0
2015-09-08 10:15:00,84.84,84.9,84.84,84.89,491.0,60.7612,60.8042,60.7612,60.797,491.0
2015-09-08 10:20:00,84.93,84.93,84.88,84.9,691.0,60.8256,60.8256,60.7898,60.8042,691.0
2015-09-08 10:25:00,84.87,84.89,84.82,84.82,52601.0,60.7827,60.797,60.7469,60.7469,52601.0
2015-09-08 10:30:00,84.84,84.88,84.83,84.88,8253.0,60.7612,60.7898,60.754,60.7898,8253.0
2015-09-08 10:35:00,84.86,84.88,84.84,84.87,688.0,60.7755,60.7898,60.7612,60.7827,688.0
2015-09-08 10:40:00,84.86,84.87,84.86,84.86,600.0,60.7755,60.7827,60.7755,60.7755,600.0
2015-09-08 10:45:00,84.86,84.86,84.86,84.86,0.0,60.7755,60.7755,60.7755,60.7755,0.0
2015-09-08 10:50:00,84.82,84.85,84.82,84.83,1250.0,60.7469,60.7683,60.7469,60.754,1250.0
2015-09-08 10:55:00,84.82,84.89,84.82,84.84,6639.0,60.7469,60.797,60.7469,60.7612,6639.0
2015-09-08 11:00:00,84.82,84.83,84.82,84.82,200.0,60.7469,60.754,60.7469,60.7469,200.0
2015-09-08 11:05:00,84.88,84.88,84.8,84.84,4888.0,60.7898,60.7898,60.7325,60.7612,4888.0
2015-09-08 11:10:00,84.87,84.87,84.86,84.87,230.0,60.7827,60.7827,60.7755,60.7827,230.0
2015-09-08 11:15:00,84.87,84.87,84.83,84.84,2231.0,60.7827,60.7827,60.754,60.7612,2231.0
2015-09-08 11:20:00,84.83,84.84,84.83,84.83,444.0,60.754,60.7612,60.754,60.754,444.0
2015-09-08 11:25:00,84.85,84.85,84.81,84.81,957.0,60.7683,60.7683,60.7397,60.7397,957.0
2015-09-08 11:30:00,84.84,84.88,84.81,84.81,3583.0,60.7612,60.7898,60.7397,60.7397,3583.0
2015-09-08 11:35:00,84.81,84.83,84.81,84.82,2022.0,60.7397,60.754,60.7397,60.7469,2022.0
2015-09-08 11:40:00,84.81,84.84,84.81,84.83,1025.0,60.7397,60.7612,60.7397,60.754,1025.0
2015-09-08 11:45:00,84.81,84.82,84.79,84.79,1499.0,60.7397,60.7469,60.7254,60.7254,1499.0
2015-09-08 11:50:00,84.78,84.8,84.78,84.8,1300.0,60.7182,60.7325,60.7182,60.7325,1300.0
2015-09-08 11:55:00,84.8,84.8,84.78,84.78,1835.0,60.7325,60.7325,60.7182,60.7182,1835.0
2015-09-08 12:00:00,84.8,84.85,84.78,84.82,992.0,60.7325,60.7683,60.7182,60.7469,992.0
2015-09-08 12:05:00,84.85,84.85,84.78,84.78,2990.0,60.7683,60.7683,60.7182,60.7182,2990.0
2015-09-08 12:10:00,84.82,84.85,84.78,84.85,844.0,60.7469,60.7683,60.7182,60.7683,844.0
2015-09-08 12:15:00,84.8,84.83,84.75,84.77,4907.0,60.7325,60.754,60.6967,60.711,4907.0
2015-09-08 12:20:00,84.8,84.84,84.8,84.82,1533.0,60.7325,60.7612,60.7325,60.7469,1533.0
2015-09-08 12:25:00,84.82,84.82,84.82,84.82,600.0,60.7469,60.7469,60.7469,60.7469,600.0
2015-09-08 12:30:00,84.82,84.82,84.78,84.78,4603.0,60.7469,60.7469,60.7182,60.7182,4603.0
2015-09-08 12:35:00,84.8,84.8,84.76,84.76,376.0,60.7325,60.7325,60.7039,60.7039,376.0
2015-09-08 12:40:00,84.76,84.77,84.76,84.76,205.0,60.7039,60.711,60.7039,60.7039,205.0
2015-09-08 12:45:00,84.77,84.78,84.75,84.75,1288.0,60.711,60.7182,60.6967,60.6967,1288.0
2015-09-08 12:50:00,84.77,84.79,84.77,84.79,495.0,60.711,60.7254,60.711,60.7254,495.0
2015-09-08 12:55:00,84.78,84.78,84.78,84.78,100.0,60.7182,60.7182,60.7182,60.7182,100.0
2015-09-08 13:00:00,84.78,84.78,84.78,84.78,117.0,60.7182,60.7182,60.7182,60.7182,117.0
2015-09-08 13:05:00,84.76,84.76,84.71,84.74,15836.0,60.7039,60.7039,60.6681,60.6896,15836.0
2015-09-08 13:10:00,84.74,84.81,84.74,84.75,980.0,60.6896,60.7397,60.6896,60.6967,980.0
2015-09-08 13:15:00,84.74,84.79,84.74,84.78,5203.0,60.6896,60.7254,60.6896,60.7182,5203.0
2015-09-08 13:20:00,84.78,84.79,84.77,84.77,647.0,60.7182,60.7254,60.711,60.711,647.0
2015-09-08 13:25:00,84.77,84.77,84.77,84.77,139.0,60.711,60.711,60.711,60.711,139.0
2015-09-08 13:30:00,84.79,84.79,84.77,84.77,2526.0,60.7254,60.7254,60.711,60.711,2526.0
2015-09-08 13:35:00,84.78,84.78,84.77,84.78,572.0,60.7182,60.7182,60.711,60.7182,572.0
2015-09-08 13:40:00,84.79,84.79,84.78,84.79,151.0,60.7254,60.7254,60.7182,60.7254,151.0
2015-09-08 13:45:00,84.79,84.79,84.77,84.78,1800.0,60.7254,60.7254,60.711,60.7182,1800.0
2015-09-08 13:50:00,84.77,84.77,84.75,84.75,1434.0,60.711,60.711,60.6967,60.6967,1434.0
2015-09-08 13:55:00,84.75,84.76,84.75,84.75,600.0,60.6967,60.7039,60.6967,60.6967,600.0
2015-09-08 14:00:00,84.77,84.78,84.77,84.77,1600.0,60.711,60.7182,60.711,60.711,1600.0
2015-09-08 14:05:00,84.78,84.78,84.75,84.75,1863.0,60.7182,60.7182,60.6967,60.6967,1863.0
2015-09-08 14:10:00,84.75,84.82,84.75,84.81,572.0,60.6967,60.7469,60.6967,60.7397,572.0
2015-09-08 14:15:00,84.75,84.76,84.75,84.75,278.0,60.6967,60.7039,60.6967,60.6967,278.0
2015-09-08 14:20:00,84.76,84.8,84.75,84.75,2378.0,60.7039,60.7325,60.6967,60.6967,2378.0
2015-09-08 14:25:00,84.78,84.79,84.78,84.78,220.0,60.7182,60.7254,60.7182,60.7182,220.0
2015-09-08 14:30:00,84.77,84.82,84.76,84.79,1242.0,60.711,60.7469,60.7039,60.7254,1242.0
2015-09-08 14:35:00,84.76,84.77,84.74,84.75,1439.0,60.7039,60.711,60.6896,60.6967,1439.0
2015-09-08 14:40:00,84.75,84.79,84.75,84.79,1777.0,60.6967,60.7254,60.6967,60.7254,1777.0
2015-09-08 14:45:00,84.78,84.79,84.76,84.76,1285.0,60.7182,60.7254,60.7039,60.7039,1285.0
2015-09-08 14:50:00,84.75,84.8,84.74,84.74,27055.0,60.6967,60.7325,60.6896,60.6896,27055.0
2015-09-08 14:55:00,84.76,84.77,84.73,84.76,2721.0,60.7039,60.711,60.6824,60.7039,2721.0
2015-09-08 15:00:00,84.76,84.76,84.7,84.74,1025.0,60.7039,60.7039,60.6609,60.6896,1025.0
2015-09-08 15:05:00,84.73,84.82,84.73,84.8,4543.0,60.6824,60.7469,60.6824,60.7325,4543.0
2015-09-08 15:10:00,84.76,84.81,84.76,84.81,1435.0,60.7039,60.7397,60.7039,60.7397,1435.0
2015-09-08 15:15:00,84.79,84.81,84.78,84.79,1501.0,60.7254,60.7397,60.7182,60.7254,1501.0
2015-09-08 15:20:00,84.77,84.78,84.77,84.77,100.0,60.711,60.7182,60.711,60.711,100.0
2015-09-08 15:25:00,84.78,84.79,84.77,84.78,5300.0,60.7182,60.7254,60.711,60.7182,5300.0
2015-09-08 15:30:00,84.79,84.79,84.77,84.78,900.0,60.7254,60.7254,60.711,60.7182,900.0
2015-09-08 15:35:00,84.79,84.79,84.77,84.77,2075.0,60.7254,60.7254,60.711,60.711,2075.0
2015-09-08 15:40:00,84.79,84.79,84.78,84.78,1552.0,60.7254,60.7254,60.7182,60.7182,1552.0
2015-09-08 15:45:00,84.77,84.78,84.76,84.77,3279.0,60.711,60.7182,60.7039,60.711,3279.0
2015-09-08 15:50:00,84.77,84.77,84.76,84.77,3290.0,60.711,60.711,60.7039,60.711,3290.0
2015-09-08 15:55:00,84.76,84.79,84.76,84.76,9860.0,60.7039,60.7254,60.7039,60.7039,9860.0
2015-09-09 09:30:00,84.53,84.63,84.45,84.53,12230.0,60.5392,60.6108,60.4819,60.5392,12230.0
2015-09-09 09:35:00,84.55,84.61,84.53,84.61,376.0,60.5535,60.5965,60.5392,60.5965,376.0
2015-09-09 09:40:00,84.53,84.59,84.53,84.58,1702.0,60.5392,60.5821,60.5392,60.575,1702.0
2015-09-09 09:45:00,84.57,84.59,84.57,84.59,381.0,60.5678,60.5821,60.5678,60.5821,381.0
2015-09-09 09:50:00,84.59,84.59,84.58,84.59,2631.0,60.5821,60.5821,60.575,60.5821,2631.0
2015-09-09 09:55:00,84.57,84.58,84.57,84.58,1501.0,60.5678,60.575,60.5678,60.575,1501.0
2015-09-09 10:00:00,84.58,84.58,84.57,84.58,6314.0,60.575,60.575,60.5678,60.575,6314.0
2015-09-09 10:05:00,84.58,84.58,84.56,84.57,450.0,60.575,60.575,60.5606,60.5678,450.0
2015-09-09 10:10:00,84.56,84.57,84.55,84.55,1267.0,60.5606,60.5678,60.5535,60.5535,1267.0
2015-09-09 10:15:00,84.57,84.57,84.55,84.57,429.0,60.5678,60.5678,60.5535,60.5678,429.0
2015-09-09 10:20:00,84.57,84.59,84.55,84.58,15108.0,60.5678,60.5821,60.5535,60.575,15108.0
2015-09-09 10:25:00,84.6,84.6,84.58,84.59,1642.0,60.5893,60.5893,60.575,60.5821,1642.0
2015-09-09 10:30:00,84.46,84.54,84.46,84.54,495.0,60.489,60.5463,60.489,60.5463,495.0
2015-09-09 10:35:00,84.53,84.57,84.48,84.57,2753.0,60.5392,60.5678,60.5034,60.5678,2753.0
2015-09-09 10:40:00,84.54,84.64,84.53,84.6,34306.0,60.5463,60.6179,60.5392,60.5893,34306.0
2015-09-09 10:45:00,84.59,84.6,84.54,84.58,9854.0,60.5821,60.5893,60.5463,60.575,9854.0
2015-09-09 10:50:00,84.63,84.63,84.61,84.63,1188.0,60.6108,60.6108,60.5965,60.6108,1188.0
2015-09-09 10:55:00,84.6,84.61,84.56,84.59,2327.0,60.5893,60.5965,60.5606,60.5821,2327.0
2015-09-09 11:00:00,84.62,84.63,84.59,84.6,6069.0,60.6036,60.6108,60.5821,60.5893,6069.0
2015-09-09 11:05:00,84.6,84.63,84.58,84.58,23672.0,60.5893,60.6108,60.575,60.575,23672.0
2015-09-09 11:10:00,84.6,84.61,84.6,84.6,3232.0,60.5893,60.5965,60.5893,60.5893,3232.0
2015-09-09 11:15:00,84.59,84.62,84.58,84.62,1680.0,60.5821,60.6036,60.575,60.6036,1680.0
2015-09-09 11:20:00,84.61,84.61,84.6,84.61,300.0,60.5965,60.5965,60.5893,60.5965,300.0
2015-09-09 11:25:00,84.62,84.62,84.61,84.62,236.0,60.6036,60.6036,60.5965,60.6036,236.0
2015-09-09 11:30:00,84.59,84.61,84.59,84.61,296.0,60.5821,60.5965,60.5821,60.5965,296.0
2015-09-09 11:35:00,84.6,84.62,84.6,84.62,445.0,60.5893,60.6036,60.5893,60.6036,445.0
2015-09-09 11:40:00,84.62,84.62,84.6,84.61,900.0,60.6036,60.6036,60.5893,60.5965,900.0
2015-09-09 11:45:00,84.59,84.62,84.59,84.61,1334.0,60.5821,60.6036,60.5821,60.5965,1334.0
2015-09-09 11:50:00,84.6,84.61,84.6,84.61,7869.0,60.5893,60.5965,60.5893,60.5965,7869.0
2015-09-09 11:55:00,84.61,84.62,84.61,84.61,590.0,60.5965,60.6036,60.5965,60.5965,590.0
2015-09-09 12:00:00,84.61,84.61,84.59,84.61,753.0,60.5965,60.5965,60.5821,60.5965,753.0
2015-09-09 12:05:00,84.61,84.62,84.6,84.62,406.0,60.5965,60.6036,60.5893,60.6036,406.0
2015-09-09 12:10:00,84.62,84.62,84.6,84.6,280.0,60.6036,60.6036,60.5893,60.5893,280.0
2015-09-09 12:15:00,84.62,84.62,84.55,84.55,6413.0,60.6036,60.6036,60.5535,60.5535,6413.0
2015-09-09 12:20:00,84.58,84.58,84.55,84.55,1451.0,60.575,60.575,60.5535,60.5535,1451.0
2015-09-09 12:25:00,84.55,84.58,84.54,84.56,7593.0,60.5535,60.575,60.5463,60.5606,7593.0
2015-09-09 12:30:00,84.57,84.58,84.54,84.56,3764.0,60.5678,60.575,60.5463,60.5606,3764.0
2015-09-09 12:35:00,84.55,84.57,84.54,84.57,1485.0,60.5535,60.5678,60.5463,60.5678,1485.0
2015-09-09 12:40:00,84.54,84.57,84.54,84.57,2393.0,60.5463,60.5678,60.5463,60.5678,2393.0
2015-09-09 12:45:00,84.54,84.57,84.54,84.57,914.0,60.5463,60.5678,60.5463,60.5678,914.0
2015-09-09 12:50:00,84.57,84.57,84.55,84.55,581.0,60.5678,60.5678,60.5535,60.5535,581.0
2015-09-09 12:55:00,84.56,84.57,84.54,84.56,709.0,60.5606,60.5678,60.5463,60.5606,709.0
2015-09-09 13:00:00,84.54,84.58,84.54,84.58,806.0,60.5463,60.575,60.5463,60.575,806.0
2015-09-09 13:05:00,84.56,84.59,84.56,84.59,1503.0,60.5606,60.5821,60.5606,60.5821,1503.0
2015-09-09 13:10:00,84.56,84.62,84.56,84.59,954.0,60.5606,60.6036,60.5606,60.5821,954.0
2015-09-09 13:15:00,84.56,84.57,84.56,84.56,248.0,60.5606,60.5678,60.5606,60.5606,248.0
2015-09-09 13:20:00,84.62,84.62,84.57,84.57,1200.0,60.6036,60.6036,60.5678,60.5678,1200.0
2015-09-09 13:25:00,84.59,84.6,84.57,84.57,756.0,60.5821,60.5893,60.5678,60.5678,756.0
2015-09-09 13:30:00,84.61,84.62,84.61,84.62,3978.0,60.5965,60.6036,60.5965,60.6036,3978.0
2015-09-09 13:35:00,84.62,84.62,84.62,84.62,394.0,60.6036,60.6036,60.6036,60.6036,394.0
2015-09-09 13:40:00,84.63,84.64,84.63,84.63,700.0,60.6108,60.6179,60.6108,60.6108,700.0
2015-09-09 13:45:00,84.64,84.66,84.63,84.64,510.0,60.6179,60.6323,60.6108,60.6179,510.0
2015-09-09 13:50:00,84.71,84.72,84.71,84.71,445.0,60.6681,60.6752,60.6681,60.6681,445.0
2015-09-09 13:55:00,84.71,84.72,84.71,84.71,117.0,60.6681,60.6752,60.6681,60.6681,117.0
2015-09-09 14:00:00,84.71,84.76,84.71,84.75,1489.0,60.6681,60.7039,60.6681,60.6967,1489.0
2015-09-09 14:05:00,84.77,84.78,84.71,84.76,917.0,60.711,60.7182,60.6681,60.7039,917.0
2015-09-09 14:10:00,84.8,84.8,84.76,84.77,2983.0,60.7325,60.7325,60.7039,60.711,2983.0
2015-09-09 14:15:00,84.79,84.79,84.77,84.77,634.0,60.7254,60.7254,60.711,60.711,634.0
2015-09-09 14:20:00,84.77,84.77,84.77,84.77,0.0,60.711,60.711,60.711,60.711,0.0
2015-09-09 14:25:00,84.77,84.81,84.77,84.81,455.0,60.711,60.7397,60.711,60.7397,455.0
2015-09-09 14:30:00,84.77,84.82,84.77,84.78,3895.0,60.711,60.7469,60.711,60.7182,3895.0
2015-09-09 14:35:00,84.81,84.81,84.81,84.81,100.0,60.7397,60.7397,60.7397,60.7397,100.0
2015-09-09 14:40:00,84.82,84.83,84.82,84.83,300.0,60.7469,60.754,60.7469,60.754,300.0
2015-09-09 14:45:00,84.88,84.88,84.82,84.84,2631.0,60.7898,60.7898,60.7469,60.7612,2631.0
2015-09-09 14:50:00,84.87,84.87,84.83,84.84,2929.0,60.7827,60.7827,60.754,60.7612,2929.0
2015-09-09 14:55:00,84.85,84.86,84.85,84.85,736.0,60.7683,60.7755,60.7683,60.7683,736.0
2015-09-09 15:00:00,84.86,84.88,84.78,84.79,3822.0,60.7755,60.7898,60.7182,60.7254,3822.0
2015-09-09 15:05:00,84.78,84.81,84.78,84.81,1746.0,60.7182,60.7397,60.7182,60.7397,1746.0
2015-09-09 15:10:00,84.78,84.81,84.73,84.73,6141.0,60.7182,60.7397,60.6824,60.6824,6141.0
2015-09-09 15:15:00,84.76,84.79,84.71,84.74,1757.0,60.7039,60.7254,60.6681,60.6896,1757.0
2015-09-09 15:20:00,84.76,84.78,84.73,84.76,2388.0,60.7039,60.7182,60.6824,60.7039,2388.0
2015-09-09 15:25:00,84.73,84.82,84.73,84.75,3951.0,60.6824,60.7469,60.6824,60.6967,3951.0
2015-09-09 15:30:00,84.75,84.76,84.75,84.76,871.0,60.6967,60.7039,60.6967,60.7039,871.0
2015-09-09 15:35:00,84.77,84.77,84.77,84.77,100.0,60.711,60.711,60.711,60.711,100.0
2015-09-09 15:40:00,84.76,84.84,84.76,84.83,4516.0,60.7039,60.7612,60.7039,60.754,4516.0
2015-09-09 15:45:00,84.82,84.84,84.78,84.81,4150.0,60.7469,60.7612,60.7182,60.7397,4150.0
2015-09-09 15:50:00,84.8,84.8,84.76,84.76,2553.0,60.7325,60.7325,60.7039,60.7039,2553.0
2015-09-09 15:55:00,84.79,84.82,84.77,84.78,3484.0,60.7254,60.7469,60.711,60.7182,3484.0
2015-09-10 09:30:00,84.7,84.72,84.69,84.72,7046.0,60.6609,60.6752,60.6538,60.6752,7046.0
2015-09-10 09:35:00,84.72,84.73,84.71,84.72,729.0,60.6752,60.6824,60.6681,60.6752,729.0
2015-09-10 09:40:00,84.72,84.72,84.72,84.72,0.0,60.6752,60.6752,60.6752,60.6752,0.0
2015-09-10 09:45:00,84.73,84.73,84.73,84.73,100.0,60.6824,60.6824,60.6824,60.6824,100.0
2015-09-10 09:50:00,84.67,84.7,84.67,84.7,850.0,60.6394,60.6609,60.6394,60.6609,850.0
2015-09-10 09:55:00,84.71,84.71,84.66,84.66,9948.0,60.6681,60.6681,60.6323,60.6323,9948.0
2015-09-10 10:00:00,84.69,84.72,84.69,84.72,4400.0,60.6538,60.6752,60.6538,60.6752,4400.0
2015-09-10 10:05:00,84.73,84.73,84.71,84.72,1795.0,60.6824,60.6824,60.6681,60.6752,1795.0
2015-09-10 10:10:00,84.73,84.73,84.71,84.72,21564.0,60.6824,60.6824,60.6681,60.6752,21564.0
2015-09-10 10:15:00,84.73,84.76,84.71,84.75,1370.0,60.6824,60.7039,60.6681,60.6967,1370.0
2015-09-10 10:20:00,84.75,84.75,84.74,84.75,493.0,60.6967,60.6967,60.6896,60.6967,493.0
2015-09-10 10:25:00,84.75,84.75,84.74,84.75,196.0,60.6967,60.6967,60.6896,60.6967,196.0
2015-09-10 10:30:00,84.75,84.75,84.73,84.73,239.0,60.6967,60.6967,60.6824,60.6824,239.0
2015-09-10 10:35:00,84.76,84.76,84.73,84.76,2896.0,60.7039,60.7039,60.6824,60.7039,2896.0
2015-09-10 10:40:00,84.76,84.76,84.72,84.72,3073.0,60.7039,60.7039,60.6752,60.6752,3073.0
2015-09-10 10:45:00,84.72,84.72,84.68,84.71,33267.0,60.6752,60.6752,60.6466,60.6681,33267.0
2015-09-10 10:50:00,84.71,84.72,84.67,84.69,14957.0,60.6681,60.6752,60.6394,60.6538,14957.0
2015-09-10 10:55:00,84.67,84.67,84.66,84.67,161.0,60.6394,60.6394,60.6323,60.6394,161.0
2015-09-10 11:00:00,84.7,84.72,84.68,84.69,4211.0,60.6609,60.6752,60.6466,60.6538,4211.0
2015-09-10 11:05:00,84.69,84.72,84.68,84.72,1236.0,60.6538,60.6752,60.6466,60.6752,1236.0
2015-09-10 11:10:00,84.67,84.76,84.67,84.76,976.0,60.6394,60.7039,60.6394,60.7039,976.0
2015-09-10 11:15:00,84.75,84.75,84.75,84.75,2000.0,60.6967,60.6967,60.6967,60.6967,2000.0
2015-09-10 11:20:00,84.72,84.72,84.68,84.7,2906.0,60.6752,60.6752,60.6466,60.6609,2906.0
2015-09-10 11:25:00,84.76,84.76,84.68,84.68,1386.0,60.7039,60.7039,60.6466,60.6466,1386.0
2015-09-10 11:30:00,84.68,84.68,84.68,84.68,0.0,60.6466,60.6466,60.6466,60.6466,0.0
2015-09-10 11:35:00,84.68,84.74,84.68,84.74,3604.0,60.6466,60.6896,60.6466,60.6896,3604.0
2015-09-10 11:40:00,84.7,84.73,84.7,84.73,861.0,60.6609,60.6824,60.6609,60.6824,861.0
2015-09-10 11:45:00,84.73,84.74,84.72,84.73,1404.0,60.6824,60.6896,60.6752,60.6824,1404.0
2015-09-10 11:50:00,84.73,84.74,84.73,84.73,542.0,60.6824,60.6896,60.6824,60.6824,542.0
2015-09-10 11:55:00,84.7,84.71,84.7,84.7,672.0,60.6609,60.6681,60.6609,60.6609,672.0
2015-09-10 12:00:00,84.73,84.73,84.7,84.7,2556.0,60.6824,60.6824,60.6609,60.6609,2556.0
2015-09-10 12:05:00,84.68,84.73,84.68,84.73,3291.0,60.6466,60.6824,60.6466,60.6824,3291.0
2015-09-10 12:10:00,84.72,84.73,84.72,84.72,496.0,60.6752,60.6824,60.6752,60.6752,496.0
2015-09-10 12:15:00,84.71,84.71,84.7,84.7,759.0,60.6681,60.6681,60.6609,60.6609,759.0
2015-09-10 12:20:00,84.7,84.72,84.68,84.68,2624.0,60.6609,60.6752,60.6466,60.6466,2624.0
2015-09-10 12:25:00,84.7,84.71,84.68,84.68,756.0,60.6609,60.6681,60.6466,60.6466,756.0
2015-09-10 12:30:00,84.73,84.73,84.68,84.7,3346.0,60.6824,60.6824,60.6466,60.6609,3346.0
2015-09-10 12:35:00,84.7,84.71,84.65,84.65,1212.0,60.6609,60.6681,60.6251,60.6251,1212.0
2015-09-10 12:40:00,84.7,84.7,84.68,84.69,788.0,60.6609,60.6609,60.6466,60.6538,788.0
2015-09-10 12:45:00,84.69,84.71,84.68,84.68,1394.0,60.6538,60.6681,60.6466,60.6466,1394.0
2015-09-10 12:50:00,84.71,84.71,84.66,84.66,1636.0,60.6681,60.6681,60.6323,60.6323,1636.0
2015-09-10 12:55:00,84.68,84.69,84.68,84.68,225.0,60.6466,60.6538,60.6466,60.6466,225.0
2015-09-10 13:00:00,84.7,84.76,84.69,84.76,13389.0,60.6609,60.7039,60.6538,60.7039,13389.0
2015-09-10 13:05:00,84.75,84.76,84.74,84.74,1304.0,60.6967,60.7039,60.6896,60.6896,1304.0
2015-09-10 13:10:00,84.73,84.75,84.7,84.74,3815.0,60.6824,60.6967,60.6609,60.6896,3815.0
2015-09-10 13:15:00,84.73,84.74,84.72,84.72,3976.0,60.6824,60.6896,60.6752,60.6752,3976.0
2015-09-10 13:20:00,84.73,84.74,84.72,84.72,1585.0,60.6824,60.6896,60.6752,60.6752,1585.0
2015-09-10 13:25:00,84.7,84.74,84.7,84.74,877.0,60.6609,60.6896,60.6609,60.6896,877.0
2015-09-10 13:30:00,84.73,84.73,84.68,84.68,4330.0,60.6824,60.6824,60.6466,60.6466,4330.0
2015-09-10 13:35:00,84.69,84.72,84.65,84.7,4475.0,60.6538,60.6752,60.6251,60.6609,4475.0
2015-09-10 13:40:00,84.69,84.69,84.69,84.69,175.0,60.6538,60.6538,60.6538,60.6538,175.0
2015-09-10 13:45:00,84.69,84.72,84.67,84.67,1435.0,60.6538,60.6752,60.6394,60.6394,1435.0
2015-09-10 13:50:00,84.63,84.68,84.62,84.67,1346.0,60.6108,60.6466,60.6036,60.6394,1346.0
2015-09-10 13:55:00,84.66,84.68,84.62,84.68,3875.0,60.6323,60.6466,60.6036,60.6466,3875.0
2015-09-10 14:00:00,84.64,84.68,84.63,84.68,669.0,60.6179,60.6466,60.6108,60.6466,669.0
2015-09-10 14:05:00,84.68,84.68,84.6,84.61,570.0,60.6466,60.6466,60.5893,60.5965,570.0
2015-09-10 14:10:00,84.65,84.69,84.62,84.69,905.0,60.6251,60.6538,60.6036,60.6538,905.0
2015-09-10 14:15:00,84.68,84.69,84.62,84.69,1904.0,60.6466,60.6538,60.6036,60.6538,1904.0
2015-09-10 14:20:00,84.68,84.68,84.68,84.68,100.0,60.6466,60.6466,60.6466,60.6466,100.0
2015-09-10 14:25:00,84.66,84.69,84.64,84.65,1477.0,60.6323,60.6538,60.6179,60.6251,1477.0
2015-09-10 14:30:00,84.63,84.64,84.63,84.63,418.0,60.6108,60.6179,60.6108,60.6108,418.0
2015-09-10 14:35:00,84.68,84.69,84.64,84.65,2237.0,60.6466,60.6538,60.6179,60.6251,2237.0
2015-09-10 14:40:00,84.67,84.67,84.63,84.63,731.0,60.6394,60.6394,60.6108,60.6108,731.0
2015-09-10 14:45:00,84.68,84.72,84.63,84.72,1342.0,60.6466,60.6752,60.6108,60.6752,1342.0
2015-09-10 14:50:00,84.72,84.72,84.72,84.72,0.0,60.6752,60.6752,60.6752,60.6752,0.0
2015-09-10 14:55:00,84.71,84.72,84.66,84.69,1594.0,60.6681,60.6752,60.6323,60.6538,1594.0
2015-09-10 15:00:00,84.72,84.72,84.63,84.64,2554.0,60.6752,60.6752,60.6108,60.6179,2554.0
2015-09-10 15:05:00,84.62,84.69,84.61,84.62,2130.0,60.6036,60.6538,60.5965,60.6036,2130.0
2015-09-10 15:10:00,84.69,84.7,84.66,84.7,2771.0,60.6538,60.6609,60.6323,60.6609,2771.0
2015-09-10 15:15:00,84.63,84.71,84.6,84.7,7901.0,60.6108,60.6681,60.5893,60.6609,7901.0
2015-09-10 15:20:00,84.71,84.71,84.68,84.68,1345.0,60.6681,60.6681,60.6466,60.6466,1345.0
2015-09-10 15:25:00,84.68,84.7,84.6,84.7,3670.0,60.6466,60.6609,60.5893,60.6609,3670.0
2015-09-10 15:30:00,84.69,84.7,84.68,84.7,2314.0,60.6538,60.6609,60.6466,60.6609,2314.0
2015-09-10 15:35:00,84.69,84.69,84.62,84.63,1118.0,60.6538,60.6538,60.6036,60.6108,1118.0
2015-09-10 15:40:00,84.63,84.66,84.62,84.65,853.0,60.6108,60.6323,60.6036,60.6251,853.0
2015-09-10 15:45:00,84.67,84.7,84.67,84.7,12953.0,60.6394,60.6609,60.6394,60.6609,12953.0
2015-09-10 15:50:00,84.68,84.7,84.66,84.68,14649.0,60.6466,60.6609,60.6323,60.6466,14649.0
2015-09-10 15:55:00,84.68,84.71,84.67,84.71,15987.0,60.6466,60.6681,60.6394,60.6681,15987.0
2015-09-11 09:30:00,84.79,84.84,84.75,84.84,9830.0,60.7254,60.7612,60.6967,60.7612,9830.0
2015-09-11 09:35:00,84.83,84.84,84.8,84.8,5444.0,60.754,60.7612,60.7325,60.7325,5444.0
2015-09-11 09:40:00,84.82,84.85,84.81,84.85,2092.0,60.7469,60.7683,60.7397,60.7683,2092.0
2015-09-11 09:45:00,84.86,84.86,84.85,84.85,600.0,60.7755,60.7755,60.7683,60.7683,600.0
2015-09-11 09:50:00,84.87,84.88,84.84,84.85,6505.0,60.7827,60.7898,60.7612,60.7683,6505.0
2015-09-11 09:55:00,84.88,84.88,84.86,84.86,1300.0,60.7898,60.7898,60.7755,60.7755,1300.0
2015-09-11 10:00:00,84.87,84.88,84.86,84.86,1449.0,60.7827,60.7898,60.7755,60.7755,1449.0
2015-09-11 10:05:00,84.86,84.92,84.84,84.91,15874.0,60.7755,60.8185,60.7612,60.8113,15874.0
2015-09-11 10:10:00,84.92,84.92,84.91,84.91,10082.0,60.8185,60.8185,60.8113,60.8113,10082.0
2015-09-11 10:15:00,84.87,84.92,84.87,84.87,1706.0,60.7827,60.8185,60.7827,60.7827,1706.0
2015-09-11 10:20:00,84.89,84.9,84.86,84.87,1675.0,60.797,60.8042,60.7755,60.7827,1675.0
2015-09-11 10:25:00,84.91,84.92,84.88,84.88,1340.0,60.8113,60.8185,60.7898,60.7898,1340.0
2015-09-11 10:30:00,84.91,84.91,84.88,84.91,1689.0,60.8113,60.8113,60.7898,60.8113,1689.0
2015-09-11 10:35:00,84.88,84.91,84.88,84.88,3153.0,60.7898,60.8113,60.7898,60.7898,3153.0
2015-09-11 10:40:00,84.9,84.92,84.89,84.9,770.0,60.8042,60.8185,60.797,60.8042,770.0
2015-09-11 10:45:00,84.9,84.91,84.89,84.91,1058.0,60.8042,60.8113,60.797,60.8113,1058.0
2015-09-11 10:50:00,84.91,84.93,84.89,84.89,1506.0,60.8113,60.8256,60.797,60.797,1506.0
2015-09-11 10:55:00,84.92,84.94,84.89,84.94,1844.0,60.8185,60.8328,60.797,60.8328,1844.0
2015-09-11 11:00:00,84.94,84.95,84.88,84.95,20276.0,60.8328,60.84,60.7898,60.84,20276.0
2015-09-11 11:05:00,84.93,84.94,84.93,84.93,738.0,60.8256,60.8328,60.8256,60.8256,738.0
2015-09-11 11:10:00,84.91,84.97,84.9,84.95,701.0,60.8113,60.8543,60.8042,60.84,701.0
2015-09-11 11:15:00,84.95,84.96,84.95,84.96,528.0,60.84,60.8471,60.84,60.8471,528.0
2015-09-11 11:20:00,84.96,84.96,84.93,84.95,16474.0,60.8471,60.8471,60.8256,60.84,16474.0
2015-09-11 11:25:00,84.96,84.96,84.95,84.95,453.0,60.8471,60.8471,60.84,60.84,453.0
2015-09-11 11:30:00,84.95,84.96,84.92,84.93,1583.0,60.84,60.8471,60.8185,60.8256,1583.0
2015-09-11 11:35:00,84.94,84.94,84.9,84.9,412.0,60.8328,60.8328,60.8042,60.8042,412.0
2015-09-11 11:40:00,84.91,84.91,84.9,84.91,618.0,60.8113,60.8113,60.8042,60.8113,618.0
2015-09-11 11:45:00,84.91,84.91,84.9,84.91,100.0,60.8113,60.8113,60.8042,60.8113,100.0
2015-09-11 11:50:00,84.9,84.91,84.89,84.89,1292.0,60.8042,60.8113,60.797,60.797,1292.0
2015-09-11 11:55:00,84.89,84.91,84.85,84.87,2692.0,60.797,60.8113,60.7683,60.7827,2692.0
2015-09-11 12:00:00,84.89,84.9,84.87,84.88,1899.0,60.797,60.8042,60.7827,60.7898,1899.0
2015-09-11 12:05:00,84.91,84.91,84.88,84.89,1536.0,60.8113,60.8113,60.7898,60.797,1536.0
2015-09-11 12:10:00,84.9,84.91,84.87,84.87,8271.0,60.8042,60.8113,60.7827,60.7827,8271.0
2015-09-11 12:15:00,84.89,84.9,84.83,84.83,2882.0,60.797,60.8042,60.754,60.754,2882.0
2015-09-11 12:20:00,84.83,84.83,84.83,84.83,0.0,60.754,60.754,60.754,60.754,0.0
2015-09-11 12:25:00,84.85,84.9,84.85,84.87,1569.0,60.7683,60.8042,60.7683,60.7827,1569.0
2015-09-11 12:30:00,84.89,84.89,84.88,84.89,394.0,60.797,60.797,60.7898,60.797,394.0
2015-09-11 12:35:00,84.85,84.85,84.85,84.85,300.0,60.7683,60.7683,60.7683,60.7683,300.0
2015-09-11 12:40:00,84.84,84.89,84.83,84.88,31959.0,60.7612,60.797,60.754,60.7898,31959.0
2015-09-11 12:45:00,84.88,84.91,84.86,84.88,3361.0,60.7898,60.8113,60.7755,60.7898,3361.0
2015-09-11 12:50:00,84.87,84.88,84.86,84.88,775.0,60.7827,60.7898,60.7755,60.7898,775.0
2015-09-11 12:55:00,84.89,84.89,84.87,84.89,1070.0,60.797,60.797,60.7827,60.797,1070.0
2015-09-11 13:00:00,84.89,84.89,84.84,84.88,427.0,60.797,60.797,60.7612,60.7898,427.0
2015-09-11 13:05:00,84.87,84.89,84.84,84.84,4056.0,60.7827,60.797,60.7612,60.7612,4056.0
2015-09-11 13:10:00,84.87,84.89,84.86,84.86,1714.0,60.7827,60.797,60.7755,60.7755,1714.0
2015-09-11 13:15:00,84.87,84.89,84.86,84.88,1684.0,60.7827,60.797,60.7755,60.7898,1684.0
2015-09-11 13:20:00,84.88,84.88,84.88,84.88,0.0,60.7898,60.7898,60.7898,60.7898,0.0
2015-09-11 13:25:00,84.89,84.89,84.87,84.88,200.0,60.797,60.797,60.7827,60.7898,200.0
2015-09-11 13:30:00,84.9,84.92,84.86,84.86,5032.0,60.8042,60.8185,60.7755,60.7755,5032.0
2015-09-11 13:35:00,84.91,84.93,84.87,84.91,1527.0,60.8113,60.8256,60.7827,60.8113,1527.0
2015-09-11 13:40:00,84.9,84.93,84.9,84.93,722.0,60.8042,60.8256,60.8042,60.8256,722.0
2015-09-11 13:45:00,84.9,84.95,84.9,84.94,3219.0,60.8042,60.84,60.8042,60.8328,3219.0
2015-09-11 13:50:00,84.94,84.96,84.91,84.94,2105.0,60.8328,60.8471,60.8113,60.8328,2105.0
2015-09-11 13:55:00,84.93,84.95,84.93,84.95,263.0,60.8256,60.84,60.8256,60.84,263.0
2015-09-11 14:00:00,84.91,84.94,84.91,84.92,916.0,60.8113,60.8328,60.8113,60.8185,916.0
2015-09-11 14:05:00,84.91,84.91,84.89,84.91,1200.0,60.8113,60.8113,60.797,60.8113,1200.0
2015-09-11 14:10:00,84.89,84.9,84.88,84.89,1102.0,60.797,60.8042,60.7898,60.797,1102.0
2015-09-11 14:15:00,84.88,84.92,84.88,84.91,356.0,60.7898,60.8185,60.7898,60.8113,356.0
2015-09-11 14:20:00,84.91,84.92,84.84,84.89,2149.0,60.8113,60.8185,60.7612,60.797,2149.0
2015-09-11 14:25:00,84.84,84.88,84.84,84.84,882.0,60.7612,60.7898,60.7612,60.7612,882.0
2015-09-11 14:30:00,84.89,84.89,84.88,84.89,1010.0,60.797,60.797,60.7898,60.797,1010.0
2015-09-11 14:35:00,84.86,84.9,84.86,84.9,2832.0,60.7755,60.8042,60.7755,60.8042,2832.0
2015-09-11 14:40:00,84.9,84.92,84.87,84.91,1303.0,60.8042,60.8185,60.7827,60.8113,1303.0
2015-09-11 14:45:00,84.93,84.93,84.93,84.93,100.0,60.8256,60.8256,60.8256,60.8256,100.0
2015-09-11 14:50:00,84.92,84.93,84.88,84.89,5507.0,60.8185,60.8256,60.7898,60.797,5507.0
2015-09-11 14:55:00,84.93,84.94,84.9,84.92,2002.0,60.8256,60.8328,60.8042,60.8185,2002.0
2015-09-11 15:00:00,84.91,84.94,84.9,84.9,1030.0,60.8113,60.8328,60.8042,60.8042,1030.0
2015-09-11 15:05:00,84.92,84.93,84.89,84.89,3173.0,60.8185,60.8256,60.797,60.797,3173.0
2015-09-11 15:10:00,84.9,84.9,84.89,84.9,125.0,60.8042,60.8042,60.797,60.8042,125.0
2015-09-11 15:15:00,84.9,84.9,84.89,84.9,1937.0,60.8042,60.8042,60.797,60.8042,1937.0
2015-09-11 15:20:00,84.9,84.91,84.89,84.91,500.0,60.8042,60.8113,60.797,60.8113,500.0
2015-09-11 15:25:00,84.9,84.91,84.89,84.91,1871.0,60.8042,60.8113,60.797,60.8113,1871.0
2015-09-11 15:30:00,84.91,84.91,84.9,84.91,813.0,60.8113,60.8113,60.8042,60.8113,813.0
2015-09-11 15:35:00,84.9,84.95,84.9,84.9,17649.0,60.8042,60.84,60.8042,60.8042,17649.0
2015-09-11 15:40:00,84.91,84.93,84.9,84.91,11194.0,60.8113,60.8256,60.8042,60.8113,11194.0
2015-09-11 15:45:00,84.92,84.93,84.89,84.9,7121.0,60.8185,60.8256,60.797,60.8042,7121.0
2015-09-11 15:50:00,84.91,84.92,84.89,84.91,7524.0,60.8113,60.8185,60.797,60.8113,7524.0
2015-09-11 15:55:00,84.91,84.93,84.9,84.93,8042.0,60.8113,60.8256,60.8042,60.8256,8042.0
2015-09-14 09:30:00,84.95,84.95,84.88,84.88,3798.0,60.84,60.84,60.7898,60.7898,3798.0
2015-09-14 09:35:00,84.89,84.89,84.89,84.89,100.0,60.797,60.797,60.797,60.797,100.0
2015-09-14 09:40:00,84.89,84.89,84.89,84.89,0.0,60.797,60.797,60.797,60.797,0.0
2015-09-14 09:45:00,84.89,84.92,84.88,84.92,577.0,60.797,60.8185,60.7898,60.8185,577.0
2015-09-14 09:50:00,84.91,84.92,84.86,84.86,1370.0,60.8113,60.8185,60.7755,60.7755,1370.0
2015-09-14 09:55:00,84.9,84.91,84.86,84.86,971.0,60.8042,60.8113,60.7755,60.7755,971.0
2015-09-14 10:00:00,84.92,84.92,84.87,84.91,1752.0,60.8185,60.8185,60.7827,60.8113,1752.0
2015-09-14 10:05:00,84.92,84.92,84.91,84.92,200.0,60.8185,60.8185,60.8113,60.8185,200.0
2015-09-14 10:10:00,84.9,84.9,84.89,84.9,100.0,60.8042,60.8042,60.797,60.8042,100.0
2015-09-14 10:15:00,84.89,84.91,84.87,84.87,1209.0,60.797,60.8113,60.7827,60.7827,1209.0
2015-09-14 10:20:00,84.87,84.91,84.83,84.87,5294.0,60.7827,60.8113,60.754,60.7827,5294.0
2015-09-14 10:25:00,84.87,84.88,84.85,84.86,1326.0,60.7827,60.7898,60.7683,60.7755,1326.0
2015-09-14 10:30:00,84.89,84.89,84.85,84.85,1200.0,60.797,60.797,60.7683,60.7683,1200.0
2015-09-14 10:35:00,84.87,84.96,84.87,84.89,1914.0,60.7827,60.8471,60.7827,60.797,1914.0
2015-09-14 10:40:00,84.92,84.94,84.89,84.92,910.0,60.8185,60.8328,60.797,60.8185,910.0
2015-09-14 10:45:00,84.88,84.93,84.88,84.92,2061.0,60.7898,60.8256,60.7898,60.8185,2061.0
2015-09-14 10:50:00,84.9,84.92,84.86,84.86,5270.0,60.8042,60.8185,60.7755,60.7755,5270.0
2015-09-14 10:55:00,84.88,84.89,84.88,84.88,803.0,60.7898,60.797,60.7898,60.7898,803.0
2015-09-14 11:00:00,84.87,84.87,84.86,84.86,275.0,60.7827,60.7827,60.7755,60.7755,275.0
2015-09-14 11:05:00,84.88,84.89,84.86,84.89,930.0,60.7898,60.797,60.7755,60.797,930.0
2015-09-14 11:10:00,84.88,84.89,84.87,84.89,1221.0,60.7898,60.797,60.7827,60.797,1221.0
2015-09-14 11:15:00,84.88,84.88,84.88,84.88,100.0,60.7898,60.7898,60.7898,60.7898,100.0
2015-09-14 11:20:00,84.86,84.87,84.83,84.84,10991.0,60.7755,60.7827,60.754,60.7612,10991.0
2015-09-14 11:25:00,84.84,84.88,84.83,84.87,9767.0,60.7612,60.7898,60.754,60.7827,9767.0
2015-09-14 11:30:00,84.88,84.88,84.87,84.88,1397.0,60.7898,60.7898,60.7827,60.7898,1397.0
2015-09-14 11:35:00,84.87,84.88,84.87,84.88,400.0,60.7827,60.7898,60.7827,60.7898,400.0
2015-09-14 11:40:00,84.87,84.89,84.87,84.89,582.0,60.7827,60.797,60.7827,60.797,582.0
2015-09-14 11:45:00,84.88,84.89,84.87,84.88,2772.0,60.7898,60.797,60.7827,60.7898,2772.0
2015-09-14 11:50:00,84.87,84.89,84.87,84.89,1562.0,60.7827,60.797,60.7827,60.797,1562.0
2015-09-14 11:55:00,84.87,84.87,84.81,84.83,1724.0,60.7827,60.7827,60.7397,60.754,1724.0
2015-09-14 12:00:00,84.81,84.89,84.81,84.86,6613.0,60.7397,60.797,60.7397,60.7755,6613.0
2015-09-14 12:05:00,84.85,84.87,84.85,84.86,1055.0,60.7683,60.7827,60.7683,60.7755,1055.0
2015-09-14 12:10:00,84.85,84.86,84.84,84.86,993.0,60.7683,60.7755,60.7612,60.7755,993.0
2015-09-14 12:15:00,84.82,84.89,84.82,84.89,1029.0,60.7469,60.797,60.7469,60.797,1029.0
2015-09-14 12:20:00,84.81,84.89,84.81,84.87,8784.0,60.7397,60.797,60.7397,60.7827,8784.0
2015-09-14 12:25:00,84.81,84.82,84.81,84.81,1747.0,60.7397,60.7469,60.7397,60.7397,1747.0
2015-09-14 12:30:00,84.84,84.86,84.83,84.86,365.0,60.7612,60.7755,60.754,60.7755,365.0
2015-09-14 12:35:00,84.84,84.86,84.8,84.8,6229.0,60.7612,60.7755,60.7325,60.7325,6229.0
2015-09-14 12:40:00,84.79,84.82,84.79,84.82,1674.0,60.7254,60.7469,60.7254,60.7469,1674.0
2015-09-14 12:45:00,84.83,84.85,84.83,84.84,1460.0,60.754,60.7683,60.754,60.7612,1460.0
2015-09-14 12:50:00,84.86,84.86,84.79,84.79,1400.0,60.7755,60.7755,60.7254,60.7254,1400.0
2015-09-14 12:55:00,84.79,84.79,84.79,84.79,0.0,60.7254,60.7254,60.7254,60.7254,0.0
2015-09-14 13:00:00,84.85,84.85,84.79,84.82,1883.0,60.7683,60.7683,60.7254,60.7469,1883.0
2015-09-14 13:05:00,84.83,84.86,84.79,84.79,2472.0,60.754,60.7755,60.7254,60.7254,2472.0
2015-09-14 13:10:00,84.79,84.86,84.79,84.86,823.0,60.7254,60.7755,60.7254,60.7755,823.0
2015-09-14 13:15:00,84.78,84.84,84.77,84.84,850.0,60.7182,60.7612,60.711,60.7612,850.0
2015-09-14 13:20:00,84.8,84.81,84.77,84.77,2630.0,60.7325,60.7397,60.711,60.711,2630.0
2015-09-14 13:25:00,84.8,84.81,84.78,84.79,1333.0,60.7325,60.7397,60.7182,60.7254,1333.0
2015-09-14 13:30:00,84.77,84.82,84.77,84.82,1221.0,60.711,60.7469,60.711,60.7469,1221.0
2015-09-14 13:35:00,84.82,84.84,84.77,84.84,6152.0,60.7469,60.7612,60.711,60.7612,6152.0
2015-09-14 13:40:00,84.84,84.84,84.83,84.83,500.0,60.7612,60.7612,60.754,60.754,500.0
2015-09-14 13:45:00,84.75,84.76,84.75,84.76,387.0,60.6967,60.7039,60.6967,60.7039,387.0
2015-09-14 13:50:00,84.78,84.81,84.74,84.81,1669.0,60.7182,60.7397,60.6896,60.7397,1669.0
2015-09-14 13:55:00,84.8,84.8,84.73,84.73,2100.0,60.7325,60.7325,60.6824,60.6824,2100.0
2015-09-14 14:00:00,84.73,84.73,84.7,84.71,1000.0,60.6824,60.6824,60.6609,60.6681,1000.0
2015-09-14 14:05:00,84.73,84.77,84.7,84.77,6984.0,60.6824,60.711,60.6609,60.711,6984.0
2015-09-14 14:10:00,84.78,84.78,84.74,84.76,3187.0,60.7182,60.7182,60.6896,60.7039,3187.0
2015-09-14 14:15:00,84.78,84.78,84.73,84.77,6361.0,60.7182,60.7182,60.6824,60.711,6361.0
2015-09-14 14:20:00,84.78,84.8,84.73,84.75,9566.0,60.7182,60.7325,60.6824,60.6967,9566.0
2015-09-14 14:25:00,84.8,84.8,84.74,84.79,1469.0,60.7325,60.7325,60.6896,60.7254,1469.0
2015-09-14 14:30:00,84.79,84.79,84.76,84.78,10565.0,60.7254,60.7254,60.7039,60.7182,10565.0
2015-09-14 14:35:00,84.78,84.81,84.76,84.8,10776.0,60.7182,60.7397,60.7039,60.7325,10776.0
2015-09-14 14:40:00,84.83,84.84,84.77,84.84,924.0,60.754,60.7612,60.711,60.7612,924.0
2015-09-14 14:45:00,84.76,84.84,84.76,84.84,1231.0,60.7039,60.7612,60.7039,60.7612,1231.0
2015-09-14 14:50:00,84.84,84.84,84.76,84.84,2408.0,60.7612,60.7612,60.7039,60.7612,2408.0
2015-09-14 14:55:00,84.84,84.84,84.76,84.84,1750.0,60.7612,60.7612,60.7039,60.7612,1750.0
2015-09-14 15:00:00,84.84,84.84,84.76,84.78,779.0,60.7612,60.7612,60.7039,60.7182,779.0
2015-09-14 15:05:00,84.81,84.82,84.76,84.82,1382.0,60.7397,60.7469,60.7039,60.7469,1382.0
2015-09-14 15:10:00,84.76,84.84,84.76,84.84,2638.0,60.7039,60.7612,60.7039,60.7612,2638.0
2015-09-14 15:15:00,84.84,84.84,84.77,84.77,1378.0,60.7612,60.7612,60.711,60.711,1378.0
2015-09-14 15:20:00,84.83,84.83,84.77,84.8,823.0,60.754,60.754,60.711,60.7325,823.0
2015-09-14 15:25:00,84.77,84.83,84.77,84.78,6398.0,60.711,60.754,60.711,60.7182,6398.0
2015-09-14 15:30:00,84.82,84.82,84.77,84.78,3084.0,60.7469,60.7469,60.711,60.7182,3084.0
2015-09-14 15:35:00,84.78,84.84,84.78,84.8,7478.0,60.7182,60.7612,60.7182,60.7325,7478.0
2015-09-14 15:40:00,84.8,84.82,84.79,84.79,3321.0,60.7325,60.7469,60.7254,60.7254,3321.0
2015-09-14 15:45:00,84.8,84.83,84.78,84.79,5134.0,60.7325,60.754,60.7182,60.7254,5134.0
2015-09-14 15:50:00,84.79,84.83,84.77,84.79,8117.0,60.7254,60.754,60.711,60.7254,8117.0
2015-09-14 15:55:00,84.8,84.85,84.79,84.84,2963.0,60.7325,60.7683,60.7254,60.7612,2963.0
2015-09-15 09:30:00,84.75,84.78,84.75,84.77,3629.0,60.6967,60.7182,60.6967,60.711,3629.0
2015-09-15 09:35:00,84.76,84.76,84.71,84.74,3227.0,60.7039,60.7039,60.6681,60.6896,3227.0
2015-09-15 09:40:00,84.71,84.72,84.71,84.71,1200.0,60.6681,60.6752,60.6681,60.6681,1200.0
2015-09-15 09:45:00,84.73,84.74,84.72,84.73,1485.0,60.6824,60.6896,60.6752,60.6824,1485.0
2015-09-15 09:50:00,84.73,84.74,84.73,84.73,2722.0,60.6824,60.6896,60.6824,60.6824,2722.0
2015-09-15 09:55:00,84.74,84.74,84.71,84.72,21247.0,60.6896,60.6896,60.6681,60.6752,21247.0
2015-09-15 10:00:00,84.68,84.68,84.67,84.67,457.0,60.6466,60.6466,60.6394,60.6394,457.0
2015-09-15 10:05:00,84.7,84.7,84.67,84.67,665.0,60.6609,60.6609,60.6394,60.6394,665.0
2015-09-15 10:10:00,84.68,84.68,84.65,84.65,859.0,60.6466,60.6466,60.6251,60.6251,859.0
2015-09-15 10:15:00,84.69,84.69,84.65,84.65,879.0,60.6538,60.6538,60.6251,60.6251,879.0
2015-09-15 10:20:00,84.67,84.68,84.65,84.68,1206.0,60.6394,60.6466,60.6251,60.6466,1206.0
2015-09-15 10:25:00,84.67,84.68,84.65,84.67,3084.0,60.6394,60.6466,60.6251,60.6394,3084.0
2015-09-15 10:30:00,84.67,84.68,84.67,84.68,950.0,60.6394,60.6466,60.6394,60.6466,950.0
2015-09-15 10:35:00,84.62,84.62,84.61,84.62,3167.0,60.6036,60.6036,60.5965,60.6036,3167.0
2015-09-15 10:40:00,84.61,84.64,84.61,84.62,14573.0,60.5965,60.6179,60.5965,60.6036,14573.0
2015-09-15 10:45:00,84.62,84.62,84.57,84.59,6685.0,60.6036,60.6036,60.5678,60.5821,6685.0
2015-09-15 10:50:00,84.56,84.6,84.56,84.59,2086.0,60.5606,60.5893,60.5606,60.5821,2086.0
2015-09-15 10:55:00,84.57,84.6,84.56,84.58,2101.0,60.5678,60.5893,60.5606,60.575,2101.0
2015-09-15 11:00:00,84.61,84.62,84.58,84.62,10021.0,60.5965,60.6036,60.575,60.6036,10021.0
2015-09-15 11:05:00,84.59,84.63,84.58,84.63,1454.0,60.5821,60.6108,60.575,60.6108,1454.0
2015-09-15 11:10:00,84.62,84.63,84.6,84.6,1684.0,60.6036,60.6108,60.5893,60.5893,1684.0
2015-09-15 11:15:00,84.64,84.65,84.61,84.64,2943.0,60.6179,60.6251,60.5965,60.6179,2943.0
2015-09-15 11:20:00,84.64,84.67,84.61,84.63,4310.0,60.6179,60.6394,60.5965,60.6108,4310.0
2015-09-15 11:25:00,84.62,84.67,84.62,84.66,913.0,60.6036,60.6394,60.6036,60.6323,913.0
2015-09-15 11:30:00,84.65,84.67,84.65,84.66,1478.0,60.6251,60.6394,60.6251,60.6323,1478.0
2015-09-15 11:35:00,84.65,84.66,84.64,84.65,758.0,60.6251,60.6323,60.6179,60.6251,758.0
2015-09-15 11:40:00,84.65,84.65,84.64,84.65,131.0,60.6251,60.6251,60.6179,60.6251,131.0
2015-09-15 11:45:00,84.62,84.64,84.62,84.63,533.0,60.6036,60.6179,60.6036,60.6108,533.0
2015-09-15 11:50:00,84.66,84.66,84.65,84.66,130.0,60.6323,60.6323,60.6251,60.6323,130.0
2015-09-15 11:55:00,84.65,84.65,84.65,84.65,100.0,60.6251,60.6251,60.6251,60.6251,100.0
2015-09-15 12:00:00,84.64,84.64,84.61,84.61,1018.0,60.6179,60.6179,60.5965,60.5965,1018.0
2015-09-15 12:05:00,84.64,84.64,84.63,84.64,771.0,60.6179,60.6179,60.6108,60.6179,771.0
2015-09-15 12:10:00,84.64,84.64,84.63,84.64,505.0,60.6179,60.6179,60.6108,60.6179,505.0
2015-09-15 12:15:00,84.64,84.64,84.63,84.64,150.0,60.6179,60.6179,60.6108,60.6179,150.0
2015-09-15 12:20:00,84.63,84.64,84.62,84.62,437.0,60.6108,60.6179,60.6036,60.6036,437.0
2015-09-15 12:25:00,84.61,84.62,84.61,84.62,409.0,60.5965,60.6036,60.5965,60.6036,409.0
2015-09-15 12:30:00,84.62,84.63,84.59,84.6,725.0,60.6036,60.6108,60.5821,60.5893,725.0
2015-09-15 12:35:00,84.61,84.61,84.6,84.61,679.0,60.5965,60.5965,60.5893,60.5965,679.0
2015-09-15 12:40:00,84.6,84.6,84.55,84.59,3034.0,60.5893,60.5893,60.5535,60.5821,3034.0
2015-09-15 12:45:00,84.6,84.6,84.59,84.6,150.0,60.5893,60.5893,60.5821,60.5893,150.0
2015-09-15 12:50:00,84.59,84.59,84.55,84.55,637.0,60.5821,60.5821,60.5535,60.5535,637.0
2015-09-15 12:55:00,84.57,84.6,84.56,84.56,2765.0,60.5678,60.5893,60.5606,60.5606,2765.0
2015-09-15 13:00:00,84.55,84.57,84.52,84.52,2324.0,60.5535,60.5678,60.532,60.532,2324.0
2015-09-15 13:05:00,84.52,84.53,84.51,84.53,4405.0,60.532,60.5392,60.5248,60.5392,4405.0
2015-09-15 13:10:00,84.54,84.54,84.53,84.54,140.0,60.5463,60.5463,60.5392,60.5463,140.0
2015-09-15 13:15:00,84.52,84.52,84.48,84.48,2817.0,60.532,60.532,60.5034,60.5034,2817.0
2015-09-15 13:20:00,84.5,84.5,84.42,84.45,4708.0,60.5177,60.5177,60.4604,60.4819,4708.0
2015-09-15 13:25:00,84.44,84.45,84.42,84.45,8096.0,60.4747,60.4819,60.4604,60.4819,8096.0
2015-09-15 13:30:00,84.45,84.45,84.43,84.44,431.0,60.4819,60.4819,60.4675,60.4747,431.0
2015-09-15 13:35:00,84.45,84.45,84.45,84.45,680.0,60.4819,60.4819,60.4819,60.4819,680.0
2015-09-15 13:40:00,84.45,84.45,84.42,84.44,2023.0,60.4819,60.4819,60.4604,60.4747,2023.0
2015-09-15 13:45:00,84.46,84.46,84.42,84.42,2046.0,60.489,60.489,60.4604,60.4604,2046.0
2015-09-15 13:50:00,84.42,84.42,84.42,84.42,0.0,60.4604,60.4604,60.4604,60.4604,0.0
2015-09-15 13:55:00,84.46,84.47,84.46,84.47,1313.0,60.489,60.4962,60.489,60.4962,1313.0
2015-09-15 14:00:00,84.43,84.45,84.43,84.43,846.0,60.4675,60.4819,60.4675,60.4675,846.0
2015-09-15 14:05:00,84.43,84.45,84.43,84.44,544.0,60.4675,60.4819,60.4675,60.4747,544.0
2015-09-15 14:10:00,84.45,84.45,84.43,84.43,2072.0,60.4819,60.4819,60.4675,60.4675,2072.0
2015-09-15 14:15:00,84.44,84.46,84.44,84.46,420.0,60.4747,60.489,60.4747,60.489,420.0
2015-09-15 14:20:00,84.44,84.45,84.43,84.43,1170.0,60.4747,60.4819,60.4675,60.4675,1170.0
2015-09-15 14:25:00,84.47,84.47,84.4,84.43,9194.0,60.4962,60.4962,60.4461,60.4675,9194.0
2015-09-15 14:30:00,84.44,84.44,84.41,84.41,4164.0,60.4747,60.4747,60.4532,60.4532,4164.0
2015-09-15 14:35:00,84.4,84.42,84.4,84.4,4832.0,60.4461,60.4604,60.4461,60.4461,4832.0
2015-09-15 14:40:00,84.4,84.41,84.4,84.4,5530.0,60.4461,60.4532,60.4461,60.4461,5530.0
2015-09-15 14:45:00,84.4,84.41,84.36,84.36,2970.0,60.4461,60.4532,60.4174,60.4174,2970.0
2015-09-15 14:50:00,84.36,84.4,84.36,84.39,1590.0,60.4174,60.4461,60.4174,60.4389,1590.0
2015-09-15 14:55:00,84.38,84.42,84.36,84.37,7494.0,60.4317,60.4604,60.4174,60.4246,7494.0
2015-09-15 15:00:00,84.4,84.4,84.39,84.4,203.0,60.4461,60.4461,60.4389,60.4461,203.0
2015-09-15 15:05:00,84.36,84.38,84.35,84.35,3334.0,60.4174,60.4317,60.4102,60.4102,3334.0
2015-09-15 15:10:00,84.35,84.38,84.33,84.34,2149.0,60.4102,60.4317,60.3959,60.4031,2149.0
2015-09-15 15:15:00,84.33,84.38,84.33,84.34,1487.0,60.3959,60.4317,60.3959,60.4031,1487.0
2015-09-15 15:20:00,84.37,84.37,84.35,84.36,814.0,60.4246,60.4246,60.4102,60.4174,814.0
2015-09-15 15:25:00,84.38,84.41,84.38,84.38,6239.0,60.4317,60.4532,60.4317,60.4317,6239.0
2015-09-15 15:30:00,84.39,84.44,84.38,84.38,2940.0,60.4389,60.4747,60.4317,60.4317,2940.0
2015-09-15 15:35:00,84.42,84.42,84.36,84.36,3684.0,60.4604,60.4604,60.4174,60.4174,3684.0
2015-09-15 15:40:00,84.35,84.4,84.35,84.4,824.0,60.4102,60.4461,60.4102,60.4461,824.0
2015-09-15 15:45:00,84.4,84.4,84.35,84.4,2968.0,60.4461,60.4461,60.4102,60.4461,2968.0
2015-09-15 15:50:00,84.36,84.39,84.34,84.38,6726.0,60.4174,60.4389,60.4031,60.4317,6726.0
2015-09-15 15:55:00,84.35,84.38,84.31,84.37,12958.0,60.4102,60.4317,60.3816,60.4246,12958.0
2015-09-16 09:30:00,84.42,84.43,84.4,84.41,4452.0,60.4604,60.4675,60.4461,60.4532,4452.0
2015-09-16 09:35:00,84.37,84.4,84.36,84.4,1862.0,60.4246,60.4461,60.4174,60.4461,1862.0
2015-09-16 09:40:00,84.37,84.38,84.34,84.38,410.0,60.4246,60.4317,60.4031,60.4317,410.0
2015-09-16 09:45:00,84.36,84.45,84.35,84.45,3634.0,60.4174,60.4819,60.4102,60.4819,3634.0
2015-09-16 09:50:00,84.4,84.43,84.36,84.43,1694.0,60.4461,60.4675,60.4174,60.4675,1694.0
2015-09-16 09:55:00,84.42,84.43,84.38,84.38,21037.0,60.4604,60.4675,60.4317,60.4317,21037.0
2015-09-16 10:00:00,84.44,84.45,84.44,84.45,700.0,60.4747,60.4819,60.4747,60.4819,700.0
2015-09-16 10:05:00,84.45,84.45,84.45,84.45,0.0,60.4819,60.4819,60.4819,60.4819,0.0
2015-09-16 10:10:00,84.46,84.46,84.45,84.46,107.0,60.489,60.489,60.4819,60.489,107.0
2015-09-16 10:15:00,84.38,84.46,84.38,84.45,7905.0,60.4317,60.489,60.4317,60.4819,7905.0
2015-09-16 10:20:00,84.4,84.4,84.39,84.4,129.0,60.4461,60.4461,60.4389,60.4461,129.0
2015-09-16 10:25:00,84.33,84.41,84.33,84.38,4162.0,60.3959,60.4532,60.3959,60.4317,4162.0
2015-09-16 10:30:00,84.42,84.42,84.34,84.39,7942.0,60.4604,60.4604,60.4031,60.4389,7942.0
2015-09-16 10:35:00,84.47,84.47,84.36,84.42,2200.0,60.4962,60.4962,60.4174,60.4604,2200.0
2015-09-16 10:40:00,84.42,84.42,84.42,84.42,0.0,60.4604,60.4604,60.4604,60.4604,0.0
2015-09-16 10:45:00,84.38,84.44,84.38,84.44,624.0,60.4317,60.4747,60.4317,60.4747,624.0
2015-09-16 10:50:00,84.39,84.4,84.39,84.39,400.0,60.4389,60.4461,60.4389,60.4389,400.0
2015-09-16 10:55:00,84.43,84.43,84.43,84.43,1393.0,60.4675,60.4675,60.4675,60.4675,1393.0
2015-09-16 11:00:00,84.42,84.44,84.4,84.43,1276.0,60.4604,60.4747,60.4461,60.4675,1276.0
2015-09-16 11:05:00,84.43,84.47,84.41,84.41,3624.0,60.4675,60.4962,60.4532,60.4532,3624.0
2015-09-16 11:10:00,84.46,84.46,84.4,84.42,5935.0,60.489,60.489,60.4461,60.4604,5935.0
2015-09-16 11:15:00,84.43,84.44,84.43,84.44,200.0,60.4675,60.4747,60.4675,60.4747,200.0
2015-09-16 11:20:00,84.42,84.42,84.41,84.42,417.0,60.4604,60.4604,60.4532,60.4604,417.0
2015-09-16 11:25:00,84.44,84.45,84.4,84.4,16689.0,60.4747,60.4819,60.4461,60.4461,16689.0
2015-09-16 11:30:00,84.45,84.45,84.43,84.43,714.0,60.4819,60.4819,60.4675,60.4675,714.0
2015-09-16 11:35:00,84.45,84.45,84.42,84.42,1135.0,60.4819,60.4819,60.4604,60.4604,1135.0
2015-09-16 11:40:00,84.42,84.42,84.42,84.42,0.0,60.4604,60.4604,60.4604,60.4604,0.0
2015-09-16 11:45:00,84.45,84.47,84.43,84.44,4075.0,60.4819,60.4962,60.4675,60.4747,4075.0
2015-09-16 11:50:00,84.42,84.48,84.42,84.48,1155.0,60.4604,60.5034,60.4604,60.5034,1155.0
2015-09-16 11:55:00,84.48,84.48,84.48,84.48,0.0,60.5034,60.5034,60.5034,60.5034,0.0
2015-09-16 12:00:00,84.45,84.51,84.45,84.51,352.0,60.4819,60.5248,60.4819,60.5248,352.0
2015-09-16 12:05:00,84.47,84.5,84.43,84.5,2914.0,60.4962,60.5177,60.4675,60.5177,2914.0
2015-09-16 12:10:00,84.47,84.47,84.41,84.41,870.0,60.4962,60.4962,60.4532,60.4532,870.0
2015-09-16 12:15:00,84.45,84.48,84.44,84.48,275.0,60.4819,60.5034,60.4747,60.5034,275.0
2015-09-16 12:20:00,84.41,84.45,84.4,84.4,4782.0,60.4532,60.4819,60.4461,60.4461,4782.0
2015-09-16 12:25:00,84.47,84.47,84.43,84.44,1097.0,60.4962,60.4962,60.4675,60.4747,1097.0
2015-09-16 12:30:00,84.45,84.45,84.4,84.4,1005.0,60.4819,60.4819,60.4461,60.4461,1005.0
2015-09-16 12:35:00,84.4,84.4,84.4,84.4,246.0,60.4461,60.4461,60.4461,60.4461,246.0
2015-09-16 12:40:00,84.45,84.45,84.44,84.45,547.0,60.4819,60.4819,60.4747,60.4819,547.0
2015-09-16 12:45:00,84.42,84.42,84.4,84.41,475.0,60.4604,60.4604,60.4461,60.4532,475.0
2015-09-16 12:50:00,84.41,84.41,84.41,84.41,0.0,60.4532,60.4532,60.4532,60.4532,0.0
2015-09-16 12:55:00,84.41,84.43,84.41,84.42,2363.0,60.4532,60.4675,60.4532,60.4604,2363.0
2015-09-16 13:00:00,84.43,84.46,84.42,84.44,478.0,60.4675,60.489,60.4604,60.4747,478.0
2015-09-16 13:05:00,84.47,84.47,84.46,84.47,457.0,60.4962,60.4962,60.489,60.4962,457.0
2015-09-16 13:10:00,84.42,84.45,84.42,84.42,3183.0,60.4604,60.4819,60.4604,60.4604,3183.0
2015-09-16 13:15:00,84.42,84.43,84.42,84.42,2142.0,60.4604,60.4675,60.4604,60.4604,2142.0
2015-09-16 13:20:00,84.42,84.42,84.35,84.35,3360.0,60.4604,60.4604,60.4102,60.4102,3360.0
2015-09-16 13:25:00,84.4,84.4,84.37,84.38,524.0,60.4461,60.4461,60.4246,60.4317,524.0
2015-09-16 13:30:00,84.4,84.4,84.36,84.37,4270.0,60.4461,60.4461,60.4174,60.4246,4270.0
2015-09-16 13:35:00,84.38,84.39,84.31,84.31,37532.0,60.4317,60.4389,60.3816,60.3816,37532.0
2015-09-16 13:40:00,84.31,84.32,84.31,84.31,5300.0,60.3816,60.3888,60.3816,60.3816,5300.0
2015-09-16 13:45:00,84.32,84.32,84.3,84.3,10333.0,60.3888,60.3888,60.3744,60.3744,10333.0
2015-09-16 13:50:00,84.32,84.32,84.3,84.3,963.0,60.3888,60.3888,60.3744,60.3744,963.0
2015-09-16 13:55:00,84.31,84.32,84.3,84.3,2812.0,60.3816,60.3888,60.3744,60.3744,2812.0
2015-09-16 14:00:00,84.3,84.31,84.3,84.31,1628.0,60.3744,60.3816,60.3744,60.3816,1628.0
2015-09-16 14:05:00,84.3,84.31,84.28,84.29,1038.0,60.3744,60.3816,60.3601,60.3673,1038.0
2015-09-16 14:10:00,84.29,84.31,84.28,84.31,3841.0,60.3673,60.3816,60.3601,60.3816,3841.0
2015-09-16 14:15:00,84.32,84.32,84.27,84.29,1534.0,60.3888,60.3888,60.353,60.3673,1534.0
2015-09-16 14:20:00,84.29,84.3,84.29,84.29,2872.0,60.3673,60.3744,60.3673,60.3673,2872.0
2015-09-16 14:25:00,84.3,84.3,84.29,84.29,12602.0,60.3744,60.3744,60.3673,60.3673,12602.0
2015-09-16 14:30:00,84.3,84.3,84.28,84.28,465.0,60.3744,60.3744,60.3601,60.3601,465.0
2015-09-16 14:35:00,84.29,84.31,84.28,84.28,3142.0,60.3673,60.3816,60.3601,60.3601,3142.0
2015-09-16 14:40:00,84.28,84.35,84.28,84.35,1411.0,60.3601,60.4102,60.3601,60.4102,1411.0
2015-09-16 14:45:00,84.27,84.27,84.25,84.25,2805.0,60.353,60.353,60.3386,60.3386,2805.0
2015-09-16 14:50:00,84.25,84.27,84.22,84.22,3042.0,60.3386,60.353,60.3171,60.3171,3042.0
2015-09-16 14:55:00,84.22,84.22,84.22,84.22,1015.0,60.3171,60.3171,60.3171,60.3171,1015.0
2015-09-16 15:00:00,84.25,84.25,84.21,84.23,3062.0,60.3386,60.3386,60.31,60.3243,3062.0
2015-09-16 15:05:00,84.25,84.27,84.22,84.22,17851.0,60.3386,60.353,60.3171,60.3171,17851.0
2015-09-16 15:10:00,84.22,84.27,84.22,84.24,2291.0,60.3171,60.353,60.3171,60.3315,2291.0
2015-09-16 15:15:00,84.23,84.27,84.23,84.26,8294.0,60.3243,60.353,60.3243,60.3458,8294.0
2015-09-16 15:20:00,84.27,84.27,84.23,84.23,582.0,60.353,60.353,60.3243,60.3243,582.0
2015-09-16 15:25:00,84.23,84.27,84.22,84.22,3585.0,60.3243,60.353,60.3171,60.3171,3585.0
2015-09-16 15:30:00,84.26,84.26,84.23,84.23,841.0,60.3458,60.3458,60.3243,60.3243,841.0
2015-09-16 15:35:00,84.25,84.26,84.23,84.26,670.0,60.3386,60.3458,60.3243,60.3458,670.0
2015-09-16 15:40:00,84.22,84.23,84.22,84.22,151.0,60.3171,60.3243,60.3171,60.3171,151.0
2015-09-16 15:45:00,84.26,84.26,84.23,84.23,1393.0,60.3458,60.3458,60.3243,60.3243,1393.0
2015-09-16 15:50:00,84.25,84.26,84.22,84.23,6690.0,60.3386,60.3458,60.3171,60.3243,6690.0
2015-09-16 15:55:00,84.26,84.29,84.23,84.23,22062.0,60.3458,60.3673,60.3243,60.3243,22062.0
2015-09-17 09:30:00,84.32,84.34,84.23,84.34,7707.0,60.3888,60.4031,60.3243,60.4031,7707.0
2015-09-17 09:35:00,84.32,84.32,84.32,84.32,300.0,60.3888,60.3888,60.3888,60.3888,300.0
2015-09-17 09:40:00,84.25,84.26,84.25,84.25,200.0,60.3386,60.3458,60.3386,60.3386,200.0
2015-09-17 09:45:00,84.31,84.36,84.25,84.34,12016.0,60.3816,60.4174,60.3386,60.4031,12016.0
2015-09-17 09:50:00,84.26,84.34,84.25,84.34,906.0,60.3458,60.4031,60.3386,60.4031,906.0
2015-09-17 09:55:00,84.34,84.35,84.31,84.34,8111.0,60.4031,60.4102,60.3816,60.4031,8111.0
2015-09-17 10:00:00,84.34,84.39,84.3,84.34,5552.0,60.4031,60.4389,60.3744,60.4031,5552.0
2015-09-17 10:05:00,84.34,84.34,84.34,84.34,100.0,60.4031,60.4031,60.4031,60.4031,100.0
2015-09-17 10:10:00,84.33,84.33,84.31,84.31,1510.0,60.3959,60.3959,60.3816,60.3816,1510.0
2015-09-17 10:15:00,84.31,84.33,84.3,84.3,4724.0,60.3816,60.3959,60.3744,60.3744,4724.0
2015-09-17 10:20:00,84.33,84.35,84.32,84.35,16876.0,60.3959,60.4102,60.3888,60.4102,16876.0
2015-09-17 10:25:00,84.35,84.38,84.31,84.37,2794.0,60.4102,60.4317,60.3816,60.4246,2794.0
2015-09-17 10:30:00,84.35,84.36,84.29,84.31,3436.0,60.4102,60.4174,60.3673,60.3816,3436.0
2015-09-17 10:35:00,84.3,84.35,84.3,84.35,1043.0,60.3744,60.4102,60.3744,60.4102,1043.0
2015-09-17 10:40:00,84.33,84.34,84.33,84.33,670.0,60.3959,60.4031,60.3959,60.3959,670.0
2015-09-17 10:45:00,84.33,84.34,84.3,84.3,555.0,60.3959,60.4031,60.3744,60.3744,555.0
2015-09-17 10:50:00,84.35,84.35,84.34,84.35,230.0,60.4102,60.4102,60.4031,60.4102,230.0
2015-09-17 10:55:00,84.35,84.37,84.33,84.36,2426.0,60.4102,60.4246,60.3959,60.4174,2426.0
2015-09-17 11:00:00,84.32,84.37,84.31,84.36,9943.0,60.3888,60.4246,60.3816,60.4174,9943.0
2015-09-17 11:05:00,84.3,84.31,84.3,84.3,180.0,60.3744,60.3816,60.3744,60.3744,180.0
2015-09-17 11:10:00,84.33,84.35,84.3,84.31,1944.0,60.3959,60.4102,60.3744,60.3816,1944.0
2015-09-17 11:15:00,84.35,84.35,84.3,84.34,2443.0,60.4102,60.4102,60.3744,60.4031,2443.0
2015-09-17 11:20:00,84.29,84.37,84.29,84.36,894.0,60.3673,60.4246,60.3673,60.4174,894.0
2015-09-17 11:25:00,84.32,84.37,84.31,84.37,6719.0,60.3888,60.4246,60.3816,60.4246,6719.0
2015-09-17 11:30:00,84.37,84.38,84.29,84.38,12226.0,60.4246,60.4317,60.3673,60.4317,12226.0
2015-09-17 11:35:00,84.38,84.38,84.38,84.38,0.0,60.4317,60.4317,60.4317,60.4317,0.0
2015-09-17 11:40:00,84.37,84.37,84.36,84.36,8933.0,60.4246,60.4246,60.4174,60.4174,8933.0
2015-09-17 11:45:00,84.29,84.34,84.29,84.31,1794.0,60.3673,60.4031,60.3673,60.3816,1794.0
2015-09-17 11:50:00,84.29,84.36,84.29,84.36,14234.0,60.3673,60.4174,60.3673,60.4174,14234.0
2015-09-17 11:55:00,84.34,84.35,84.29,84.29,1871.0,60.4031,60.4102,60.3673,60.3673,1871.0
2015-09-17 12:00:00,84.32,84.32,84.31,84.32,265.0,60.3888,60.3888,60.3816,60.3888,265.0
2015-09-17 12:05:00,84.34,84.35,84.34,84.34,200.0,60.4031,60.4102,60.4031,60.4031,200.0
2015-09-17 12:10:00,84.33,84.36,84.33,84.34,5672.0,60.3959,60.4174,60.3959,60.4031,5672.0
2015-09-17 12:15:00,84.34,84.34,84.34,84.34,1200.0,60.4031,60.4031,60.4031,60.4031,1200.0
2015-09-17 12:20:00,84.33,84.33,84.32,84.33,885.0,60.3959,60.3959,60.3888,60.3959,885.0
2015-09-17 12:25:00,84.31,84.33,84.31,84.32,1000.0,60.3816,60.3959,60.3816,60.3888,1000.0
2015-09-17 12:30:00,84.33,84.34,84.32,84.33,6421.0,60.3959,60.4031,60.3888,60.3959,6421.0
2015-09-17 12:35:00,84.33,84.34,84.33,84.33,912.0,60.3959,60.4031,60.3959,60.3959,912.0
2015-09-17 12:40:00,84.33,84.34,84.33,84.34,456.0,60.3959,60.4031,60.3959,60.4031,456.0
2015-09-17 12:45:00,84.33,84.33,84.3,84.31,2417.0,60.3959,60.3959,60.3744,60.3816,2417.0
2015-09-17 12:50:00,84.33,84.33,84.29,84.29,1007.0,60.3959,60.3959,60.3673,60.3673,1007.0
2015-09-17 12:55:00,84.29,84.32,84.29,84.31,6863.0,60.3673,60.3888,60.3673,60.3816,6863.0
2015-09-17 13:00:00,84.3,84.31,84.3,84.3,160.0,60.3744,60.3816,60.3744,60.3744,160.0
2015-09-17 13:05:00,84.31,84.32,84.3,84.31,4331.0,60.3816,60.3888,60.3744,60.3816,4331.0
2015-09-17 13:10:00,84.31,84.33,84.3,84.33,5916.0,60.3816,60.3959,60.3744,60.3959,5916.0
2015-09-17 13:15:00,84.33,84.33,84.32,84.33,495.0,60.3959,60.3959,60.3888,60.3959,495.0
2015-09-17 13:20:00,84.34,84.34,84.34,84.34,559.0,60.4031,60.4031,60.4031,60.4031,559.0
2015-09-17 13:25:00,84.4,84.41,84.39,84.41,230.0,60.4461,60.4532,60.4389,60.4532,230.0
2015-09-17 13:30:00,84.45,84.45,84.35,84.36,1054.0,60.4819,60.4819,60.4102,60.4174,1054.0
2015-09-17 13:35:00,84.43,84.49,84.4,84.4,1237.0,60.4675,60.5105,60.4461,60.4461,1237.0
2015-09-17 13:40:00,84.4,84.4,84.4,84.4,0.0,60.4461,60.4461,60.4461,60.4461,0.0
2015-09-17 13:45:00,84.46,84.55,84.46,84.55,323.0,60.489,60.5535,60.489,60.5535,323.0
2015-09-17 13:50:00,84.49,84.53,84.39,84.42,5420.0,60.5105,60.5392,60.4389,60.4604,5420.0
2015-09-17 13:55:00,84.42,84.52,84.37,84.37,933.0,60.4604,60.532,60.4246,60.4246,933.0
2015-09-17 14:00:00,84.45,84.81,84.44,84.77,3041.0,60.4819,60.7397,60.4747,60.711,3041.0
2015-09-17 14:05:00,84.53,84.6,84.53,84.55,13216.0,60.5392,60.5893,60.5392,60.5535,13216.0
2015-09-17 14:10:00,84.59,84.73,84.55,84.72,15708.0,60.5821,60.6824,60.5535,60.6752,15708.0
2015-09-17 14:15:00,84.76,84.8,84.66,84.72,7882.0,60.7039,60.7325,60.6323,60.6752,7882.0
2015-09-17 14:20:00,84.7,84.7,84.66,84.67,1348.0,60.6609,60.6609,60.6323,60.6394,1348.0
2015-09-17 14:25:00,84.76,84.76,84.63,84.73,485.0,60.7039,60.7039,60.6108,60.6824,485.0
2015-09-17 14:30:00,84.55,84.7,84.55,84.69,503.0,60.5535,60.6609,60.5535,60.6538,503.0
2015-09-17 14:35:00,84.56,84.75,84.56,84.75,6640.0,60.5606,60.6967,60.5606,60.6967,6640.0
2015-09-17 14:40:00,84.67,84.75,84.58,84.66,3975.0,60.6394,60.6967,60.575,60.6323,3975.0
2015-09-17 14:45:00,84.81,84.86,84.72,84.82,1235.0,60.7397,60.7755,60.6752,60.7469,1235.0
2015-09-17 14:50:00,84.83,84.89,84.82,84.89,267.0,60.754,60.797,60.7469,60.797,267.0
2015-09-17 14:55:00,84.82,84.83,84.81,84.83,5500.0,60.7469,60.754,60.7397,60.754,5500.0
2015-09-17 15:00:00,84.85,84.85,84.84,84.85,314.0,60.7683,60.7683,60.7612,60.7683,314.0
2015-09-17 15:05:00,84.75,84.85,84.69,84.79,6085.0,60.6967,60.7683,60.6538,60.7254,6085.0
2015-09-17 15:10:00,84.83,84.83,84.79,84.79,957.0,60.754,60.754,60.7254,60.7254,957.0
2015-09-17 15:15:00,84.75,84.86,84.75,84.85,975.0,60.6967,60.7755,60.6967,60.7683,975.0
2015-09-17 15:20:00,84.84,84.84,84.76,84.76,1295.0,60.7612,60.7612,60.7039,60.7039,1295.0
2015-09-17 15:25:00,84.83,84.88,84.83,84.85,2644.0,60.754,60.7898,60.754,60.7683,2644.0
2015-09-17 15:30:00,84.87,84.87,84.8,84.8,3021.0,60.7827,60.7827,60.7325,60.7325,3021.0
2015-09-17 15:35:00,84.83,84.86,84.83,84.86,646.0,60.754,60.7755,60.754,60.7755,646.0
2015-09-17 15:40:00,84.81,84.83,84.81,84.83,1314.0,60.7397,60.754,60.7397,60.754,1314.0
2015-09-17 15:45:00,84.82,84.88,84.82,84.86,1707.0,60.7469,60.7898,60.7469,60.7755,1707.0
2015-09-17 15:50:00,84.87,84.88,84.82,84.86,2900.0,60.7827,60.7898,60.7469,60.7755,2900.0
2015-09-17 15:55:00,84.85,84.89,84.83,84.86,3865.0,60.7683,60.797,60.754,60.7755,3865.0
2015-09-18 09:30:00,84.93,84.98,84.86,84.9,8825.0,60.8256,60.8614,60.7755,60.8042,8825.0
2015-09-18 09:35:00,84.98,85.07,84.98,85.02,7110.0,60.8614,60.9259,60.8614,60.8901,7110.0
2015-09-18 09:40:00,85.01,85.04,84.95,85.01,9060.0,60.8829,60.9044,60.84,60.8829,9060.0
2015-09-18 09:45:00,85.06,85.09,84.95,85.09,4673.0,60.9187,60.9402,60.84,60.9402,4673.0
2015-09-18 09:50:00,85.05,85.09,84.99,84.99,4871.0,60.9116,60.9402,60.8686,60.8686,4871.0
2015-09-18 09:55:00,84.99,84.99,84.99,84.99,0.0,60.8686,60.8686,60.8686,60.8686,0.0
2015-09-18 10:00:00,84.99,85.15,84.98,84.98,44177.0,60.8686,60.9832,60.8614,60.8614,44177.0
2015-09-18 10:05:00,85.12,85.12,84.99,85.0,1554.0,60.9617,60.9617,60.8686,60.8758,1554.0
2015-09-18 10:10:00,85.12,85.14,85.1,85.12,39171.0,60.9617,60.976,60.9474,60.9617,39171.0
2015-09-18 10:15:00,85.13,85.13,85.08,85.11,453.0,60.9689,60.9689,60.9331,60.9546,453.0
2015-09-18 10:20:00,85.08,85.11,85.06,85.08,975.0,60.9331,60.9546,60.9187,60.9331,975.0
2015-09-18 10:25:00,85.06,85.08,84.96,85.02,5476.0,60.9187,60.9331,60.8471,60.8901,5476.0
2015-09-18 10:30:00,85.02,85.02,84.96,84.97,255.0,60.8901,60.8901,60.8471,60.8543,255.0
2015-09-18 10:35:00,84.98,85.04,84.98,85.04,1089.0,60.8614,60.9044,60.8614,60.9044,1089.0
2015-09-18 10:40:00,85.04,85.04,84.99,85.04,958.0,60.9044,60.9044,60.8686,60.9044,958.0
2015-09-18 10:45:00,85.04,85.05,85.04,85.04,881.0,60.9044,60.9116,60.9044,60.9044,881.0
2015-09-18 10:50:00,85.03,85.03,85.03,85.03,246.0,60.8973,60.8973,60.8973,60.8973,246.0
2015-09-18 10:55:00,85.04,85.04,85.03,85.03,433.0,60.9044,60.9044,60.8973,60.8973,433.0
2015-09-18 11:00:00,85.03,85.03,85.03,85.03,289.0,60.8973,60.8973,60.8973,60.8973,289.0
2015-09-18 11:05:00,85.05,85.06,84.97,84.98,5212.0,60.9116,60.9187,60.8543,60.8614,5212.0
2015-09-18 11:10:00,84.95,84.98,84.95,84.97,7045.0,60.84,60.8614,60.84,60.8543,7045.0
2015-09-18 11:15:00,84.97,85.03,84.97,85.0,1371.0,60.8543,60.8973,60.8543,60.8758,1371.0
2015-09-18 11:20:00,85.0,85.0,84.99,85.0,930.0,60.8758,60.8758,60.8686,60.8758,930.0
2015-09-18 11:25:00,85.0,85.0,84.97,84.97,430.0,60.8758,60.8758,60.8543,60.8543,430.0
2015-09-18 11:30:00,84.97,84.99,84.97,84.99,2912.0,60.8543,60.8686,60.8543,60.8686,2912.0
2015-09-18 11:35:00,84.99,85.08,84.97,84.98,1042.0,60.8686,60.9331,60.8543,60.8614,1042.0
2015-09-18 11:40:00,84.99,85.04,84.99,84.99,1787.0,60.8686,60.9044,60.8686,60.8686,1787.0
2015-09-18 11:45:00,85.05,85.07,85.0,85.05,1199.0,60.9116,60.9259,60.8758,60.9116,1199.0
2015-09-18 11:50:00,85.01,85.02,85.01,85.02,628.0,60.8829,60.8901,60.8829,60.8901,628.0
2015-09-18 11:55:00,85.02,85.03,85.01,85.02,1450.0,60.8901,60.8973,60.8829,60.8901,1450.0
2015-09-18 12:00:00,85.01,85.02,85.01,85.02,2147.0,60.8829,60.8901,60.8829,60.8901,2147.0
2015-09-18 12:05:00,85.02,85.02,85.01,85.02,1424.0,60.8901,60.8901,60.8829,60.8901,1424.0
2015-09-18 12:10:00,85.1,85.1,85.07,85.08,844.0,60.9474,60.9474,60.9259,60.9331,844.0
2015-09-18 12:15:00,85.08,85.08,85.03,85.03,500.0,60.9331,60.9331,60.8973,60.8973,500.0
2015-09-18 12:20:00,85.03,85.1,85.03,85.05,568.0,60.8973,60.9474,60.8973,60.9116,568.0
2015-09-18 12:25:00,85.1,85.1,85.04,85.1,1409.0,60.9474,60.9474,60.9044,60.9474,1409.0
2015-09-18 12:30:00,85.05,85.05,85.04,85.04,1314.0,60.9116,60.9116,60.9044,60.9044,1314.0
2015-09-18 12:35:00,85.04,85.04,85.02,85.02,700.0,60.9044,60.9044,60.8901,60.8901,700.0
2015-09-18 12:40:00,85.1,85.1,85.02,85.02,479.0,60.9474,60.9474,60.8901,60.8901,479.0
2015-09-18 12:45:00,85.02,85.02,85.02,85.02,100.0,60.8901,60.8901,60.8901,60.8901,100.0
2015-09-18 12:50:00,85.03,85.1,85.03,85.1,3208.0,60.8973,60.9474,60.8973,60.9474,3208.0
2015-09-18 12:55:00,85.1,85.1,85.05,85.05,1528.0,60.9474,60.9474,60.9116,60.9116,1528.0
2015-09-18 13:00:00,85.05,85.15,85.04,85.08,5547.0,60.9116,60.9832,60.9044,60.9331,5547.0
2015-09-18 13:05:00,85.13,85.13,85.05,85.11,1212.0,60.9689,60.9689,60.9116,60.9546,1212.0
2015-09-18 13:10:00,85.06,85.13,85.05,85.05,3059.0,60.9187,60.9689,60.9116,60.9116,3059.0
2015-09-18 13:15:00,85.06,85.12,85.06,85.1,1252.0,60.9187,60.9617,60.9187,60.9474,1252.0
2015-09-18 13:20:00,85.1,85.11,85.1,85.11,442.0,60.9474,60.9546,60.9474,60.9546,442.0
2015-09-18 13:25:00,85.12,85.15,85.1,85.11,1651.0,60.9617,60.9832,60.9474,60.9546,1651.0
2015-09-18 13:30:00,85.12,85.14,85.11,85.11,2731.0,60.9617,60.976,60.9546,60.9546,2731.0
2015-09-18 13:35:00,85.11,85.13,85.11,85.13,1060.0,60.9546,60.9689,60.9546,60.9689,1060.0
2015-09-18 13:40:00,85.12,85.13,85.1,85.1,2001.0,60.9617,60.9689,60.9474,60.9474,2001.0
2015-09-18 13:45:00,85.1,85.11,85.1,85.1,895.0,60.9474,60.9546,60.9474,60.9474,895.0
2015-09-18 13:50:00,85.1,85.12,85.1,85.11,3145.0,60.9474,60.9617,60.9474,60.9546,3145.0
2015-09-18 13:55:00,85.1,85.11,85.07,85.09,5230.0,60.9474,60.9546,60.9259,60.9402,5230.0
2015-09-18 14:00:00,85.11,85.12,85.11,85.12,718.0,60.9546,60.9617,60.9546,60.9617,718.0
2015-09-18 14:05:00,85.1,85.11,85.06,85.08,3982.0,60.9474,60.9546,60.9187,60.9331,3982.0
2015-09-18 14:10:00,85.08,85.13,85.08,85.13,1534.0,60.9331,60.9689,60.9331,60.9689,1534.0
2015-09-18 14:15:00,85.15,85.15,85.14,85.15,150.0,60.9832,60.9832,60.976,60.9832,150.0
2015-09-18 14:20:00,85.15,85.15,85.1,85.12,6290.0,60.9832,60.9832,60.9474,60.9617,6290.0
2015-09-18 14:25:00,85.13,85.14,85.12,85.14,1150.0,60.9689,60.976,60.9617,60.976,1150.0
2015-09-18 14:30:00,85.12,85.13,85.1,85.1,379.0,60.9617,60.9689,60.9474,60.9474,379.0
2015-09-18 14:35:00,85.1,85.13,85.1,85.12,2864.0,60.9474,60.9689,60.9474,60.9617,2864.0
2015-09-18 14:40:00,85.12,85.13,85.09,85.13,1262.0,60.9617,60.9689,60.9402,60.9689,1262.0
2015-09-18 14:45:00,85.13,85.15,85.13,85.13,4807.0,60.9689,60.9832,60.9689,60.9689,4807.0
2015-09-18 14:50:00,85.13,85.21,85.13,85.16,10043.0,60.9689,61.0262,60.9689,60.9904,10043.0
2015-09-18 14:55:00,85.13,85.16,85.12,85.15,12133.0,60.9689,60.9904,60.9617,60.9832,12133.0
2015-09-18 15:00:00,85.13,85.14,85.08,85.08,488.0,60.9689,60.976,60.9331,60.9331,488.0
2015-09-18 15:05:00,85.14,85.15,85.09,85.11,1647.0,60.976,60.9832,60.9402,60.9546,1647.0
2015-09-18 15:10:00,85.11,85.17,85.11,85.17,1380.0,60.9546,60.9975,60.9546,60.9975,1380.0
2015-09-18 15:15:00,85.17,85.17,85.13,85.14,6002.0,60.9975,60.9975,60.9689,60.976,6002.0
2015-09-18 15:20:00,85.15,85.17,85.13,85.15,5437.0,60.9832,60.9975,60.9689,60.9832,5437.0
2015-09-18 15:25:00,85.17,85.18,85.13,85.15,6567.0,60.9975,61.0047,60.9689,60.9832,6567.0
2015-09-18 15:30:00,85.14,85.15,85.08,85.09,2408.0,60.976,60.9832,60.9331,60.9402,2408.0
2015-09-18 15:35:00,85.09,85.12,85.06,85.09,25221.0,60.9402,60.9617,60.9187,60.9402,25221.0
2015-09-18 15:40:00,85.12,85.14,85.09,85.09,1754.0,60.9617,60.976,60.9402,60.9402,1754.0
2015-09-18 15:45:00,85.11,85.13,85.1,85.13,981.0,60.9546,60.9689,60.9474,60.9689,981.0
2015-09-18 15:50:00,85.1,85.14,85.1,85.11,1187.0,60.9474,60.976,60.9474,60.9546,1187.0
2015-09-18 15:55:00,85.14,85.15,85.1,85.1,4271.0,60.976,60.9832,60.9474,60.9474,4271.0
2015-09-21 09:30:00,84.88,84.97,84.88,84.9,9547.0,60.7898,60.8543,60.7898,60.8042,9547.0
2015-09-21 09:35:00,84.87,84.88,84.87,84.87,553.0,60.7827,60.7898,60.7827,60.7827,553.0
2015-09-21 09:40:00,84.87,84.88,84.87,84.87,145.0,60.7827,60.7898,60.7827,60.7827,145.0
2015-09-21 09:45:00,84.88,84.89,84.88,84.88,103.0,60.7898,60.797,60.7898,60.7898,103.0
2015-09-21 09:50:00,84.86,84.86,84.86,84.86,100.0,60.7755,60.7755,60.7755,60.7755,100.0
2015-09-21 09:55:00,84.93,84.93,84.92,84.93,499.0,60.8256,60.8256,60.8185,60.8256,499.0
2015-09-21 10:00:00,84.87,84.97,84.87,84.89,1085.0,60.7827,60.8543,60.7827,60.797,1085.0
2015-09-21 10:05:00,84.97,84.97,84.93,84.95,2482.0,60.8543,60.8543,60.8256,60.84,2482.0
2015-09-21 10:10:00,84.94,84.97,84.92,84.95,2493.0,60.8328,60.8543,60.8185,60.84,2493.0
2015-09-21 10:15:00,84.96,84.96,84.94,84.95,634.0,60.8471,60.8471,60.8328,60.84,634.0
2015-09-21 10:20:00,84.93,84.96,84.93,84.95,1284.0,60.8256,60.8471,60.8256,60.84,1284.0
2015-09-21 10:25:00,84.95,84.95,84.93,84.93,5450.0,60.84,60.84,60.8256,60.8256,5450.0
2015-09-21 10:30:00,84.94,84.94,84.93,84.93,4560.0,60.8328,60.8328,60.8256,60.8256,4560.0
2015-09-21 10:35:00,84.93,84.95,84.92,84.93,18757.0,60.8256,60.84,60.8185,60.8256,18757.0
2015-09-21 10:40:00,84.92,84.94,84.91,84.91,5160.0,60.8185,60.8328,60.8113,60.8113,5160.0
2015-09-21 10:45:00,84.88,84.9,84.87,84.87,3441.0,60.7898,60.8042,60.7827,60.7827,3441.0
2015-09-21 10:50:00,84.88,84.89,84.85,84.86,22646.0,60.7898,60.797,60.7683,60.7755,22646.0
2015-09-21 10:55:00,84.89,84.9,84.88,84.88,779.0,60.797,60.8042,60.7898,60.7898,779.0
2015-09-21 11:00:00,84.9,84.91,84.84,84.84,2156.0,60.8042,60.8113,60.7612,60.7612,2156.0
2015-09-21 11:05:00,84.87,84.87,84.86,84.87,120.0,60.7827,60.7827,60.7755,60.7827,120.0
2015-09-21 11:10:00,84.85,84.91,84.85,84.9,557.0,60.7683,60.8113,60.7683,60.8042,557.0
2015-09-21 11:15:00,84.88,84.89,84.88,84.89,200.0,60.7898,60.797,60.7898,60.797,200.0
2015-09-21 11:20:00,84.87,84.87,84.87,84.87,189.0,60.7827,60.7827,60.7827,60.7827,189.0
2015-09-21 11:25:00,84.84,84.85,84.84,84.85,501.0,60.7612,60.7683,60.7612,60.7683,501.0
2015-09-21 11:30:00,84.86,84.86,84.85,84.86,1082.0,60.7755,60.7755,60.7683,60.7755,1082.0
2015-09-21 11:35:00,84.86,84.87,84.85,84.87,713.0,60.7755,60.7827,60.7683,60.7827,713.0
2015-09-21 11:40:00,84.85,84.88,84.85,84.87,577.0,60.7683,60.7898,60.7683,60.7827,577.0
2015-09-21 11:45:00,84.87,84.87,84.87,84.87,0.0,60.7827,60.7827,60.7827,60.7827,0.0
2015-09-21 11:50:00,84.92,84.92,84.88,84.91,908.0,60.8185,60.8185,60.7898,60.8113,908.0
2015-09-21 11:55:00,84.91,84.91,84.89,84.9,280.0,60.8113,60.8113,60.797,60.8042,280.0
2015-09-21 12:00:00,84.85,84.89,84.85,84.88,2068.0,60.7683,60.797,60.7683,60.7898,2068.0
2015-09-21 12:05:00,84.87,84.88,84.85,84.86,3834.0,60.7827,60.7898,60.7683,60.7755,3834.0
2015-09-21 12:10:00,84.88,84.88,84.87,84.88,428.0,60.7898,60.7898,60.7827,60.7898,428.0
2015-09-21 12:15:00,84.85,84.86,84.85,84.85,2198.0,60.7683,60.7755,60.7683,60.7683,2198.0
2015-09-21 12:20:00,84.84,84.84,84.81,84.82,2281.0,60.7612,60.7612,60.7397,60.7469,2281.0
2015-09-21 12:25:00,84.8,84.81,84.79,84.79,900.0,60.7325,60.7397,60.7254,60.7254,900.0
2015-09-21 12:30:00,84.78,84.83,84.78,84.83,1338.0,60.7182,60.754,60.7182,60.754,1338.0
2015-09-21 12:35:00,84.78,84.79,84.78,84.79,700.0,60.7182,60.7254,60.7182,60.7254,700.0
2015-09-21 12:40:00,84.78,84.8,84.77,84.8,1677.0,60.7182,60.7325,60.711,60.7325,1677.0
2015-09-21 12:45:00,84.76,84.79,84.76,84.76,1109.0,60.7039,60.7254,60.7039,60.7039,1109.0
2015-09-21 12:50:00,84.79,84.82,84.78,84.79,1976.0,60.7254,60.7469,60.7182,60.7254,1976.0
2015-09-21 12:55:00,84.8,84.8,84.75,84.75,774.0,60.7325,60.7325,60.6967,60.6967,774.0
2015-09-21 13:00:00,84.78,84.79,84.74,84.74,3329.0,60.7182,60.7254,60.6896,60.6896,3329.0
2015-09-21 13:05:00,84.76,84.8,84.74,84.76,4485.0,60.7039,60.7325,60.6896,60.7039,4485.0
2015-09-21 13:10:00,84.77,84.79,84.75,84.75,1357.0,60.711,60.7254,60.6967,60.6967,1357.0
2015-09-21 13:15:00,84.75,84.78,84.73,84.78,1412.0,60.6967,60.7182,60.6824,60.7182,1412.0
2015-09-21 13:20:00,84.74,84.75,84.74,84.74,850.0,60.6896,60.6967,60.6896,60.6896,850.0
2015-09-21 13:25:00,84.78,84.78,84.72,84.72,1552.0,60.7182,60.7182,60.6752,60.6752,1552.0
2015-09-21 13:30:00,84.71,84.76,84.7,84.71,1715.0,60.6681,60.7039,60.6609,60.6681,1715.0
2015-09-21 13:35:00,84.77,84.77,84.72,84.77,1637.0,60.711,60.711,60.6752,60.711,1637.0
2015-09-21 13:40:00,84.76,84.77,84.74,84.74,3389.0,60.7039,60.711,60.6896,60.6896,3389.0
2015-09-21 13:45:00,84.75,84.77,84.74,84.75,7772.0,60.6967,60.711,60.6896,60.6967,7772.0
2015-09-21 13:50:00,84.76,84.76,84.75,84.75,2020.0,60.7039,60.7039,60.6967,60.6967,2020.0
2015-09-21 13:55:00,84.75,84.75,84.75,84.75,100.0,60.6967,60.6967,60.6967,60.6967,100.0
2015-09-21 14:00:00,84.75,84.75,84.75,84.75,1000.0,60.6967,60.6967,60.6967,60.6967,1000.0
2015-09-21 14:05:00,84.77,84.77,84.75,84.75,1410.0,60.711,60.711,60.6967,60.6967,1410.0
2015-09-21 14:10:00,84.72,84.76,84.71,84.71,1799.0,60.6752,60.7039,60.6681,60.6681,1799.0
2015-09-21 14:15:00,84.77,84.79,84.71,84.75,5503.0,60.711,60.7254,60.6681,60.6967,5503.0
2015-09-21 14:20:00,84.73,84.8,84.73,84.8,400.0,60.6824,60.7325,60.6824,60.7325,400.0
2015-09-21 14:25:00,84.8,84.81,84.73,84.79,2420.0,60.7325,60.7397,60.6824,60.7254,2420.0
2015-09-21 14:30:00,84.73,84.78,84.73,84.78,1785.0,60.6824,60.7182,60.6824,60.7182,1785.0
2015-09-21 14:35:00,84.77,84.78,84.73,84.78,1748.0,60.711,60.7182,60.6824,60.7182,1748.0
2015-09-21 14:40:00,84.73,84.78,84.73,84.76,3089.0,60.6824,60.7182,60.6824,60.7039,3089.0
2015-09-21 14:45:00,84.73,84.78,84.71,84.74,4191.0,60.6824,60.7182,60.6681,60.6896,4191.0
2015-09-21 14:50:00,84.77,84.77,84.72,84.76,2548.0,60.711,60.711,60.6752,60.7039,2548.0
2015-09-21 14:55:00,84.76,84.76,84.7,84.74,1712.0,60.7039,60.7039,60.6609,60.6896,1712.0
2015-09-21 15:00:00,84.73,84.79,84.72,84.74,4317.0,60.6824,60.7254,60.6752,60.6896,4317.0
2015-09-21 15:05:00,84.77,84.77,84.72,84.77,2111.0,60.711,60.711,60.6752,60.711,2111.0
2015-09-21 15:10:00,84.78,84.83,84.74,84.78,723.0,60.7182,60.754,60.6896,60.7182,723.0
2015-09-21 15:15:00,84.82,84.82,84.79,84.79,783.0,60.7469,60.7469,60.7254,60.7254,783.0
2015-09-21 15:20:00,84.83,84.83,84.74,84.8,3900.0,60.754,60.754,60.6896,60.7325,3900.0
2015-09-21 15:25:00,84.84,84.84,84.76,84.84,3547.0,60.7612,60.7612,60.7039,60.7612,3547.0
2015-09-21 15:30:00,84.84,84.86,84.77,84.78,2580.0,60.7612,60.7755,60.711,60.7182,2580.0
2015-09-21 15:35:00,84.84,84.88,84.78,84.79,5321.0,60.7612,60.7898,60.7182,60.7254,5321.0
2015-09-21 15:40:00,84.84,84.84,84.77,84.77,3121.0,60.7612,60.7612,60.711,60.711,3121.0
2015-09-21 15:45:00,84.77,84.82,84.76,84.77,2223.0,60.711,60.7469,60.7039,60.711,2223.0
2015-09-21 15:50:00,84.77,84.83,84.67,84.76,18018.0,60.711,60.754,60.6394,60.7039,18018.0
2015-09-21 15:55:00,84.76,84.79,84.74,84.76,17020.0,60.7039,60.7254,60.6896,60.7039,17020.0
2015-09-22 09:30:00,84.96,84.96,84.96,84.96,1798.0,60.8471,60.8471,60.8471,60.8471,1798.0
2015-09-22 09:35:00,84.96,84.96,84.96,84.96,0.0,60.8471,60.8471,60.8471,60.8471,0.0
2015-09-22 09:40:00,84.95,84.95,84.94,84.95,353.0,60.84,60.84,60.8328,60.84,353.0
2015-09-22 09:45:00,84.96,84.98,84.92,84.95,5428.0,60.8471,60.8614,60.8185,60.84,5428.0
2015-09-22 09:50:00,84.94,85.0,84.94,85.0,1230.0,60.8328,60.8758,60.8328,60.8758,1230.0
2015-09-22 09:55:00,85.0,85.0,84.98,85.0,4139.0,60.8758,60.8758,60.8614,60.8758,4139.0
2015-09-22 10:00:00,85.01,85.01,84.99,85.0,702.0,60.8829,60.8829,60.8686,60.8758,702.0
2015-09-22 10:05:00,84.97,84.99,84.96,84.99,1891.0,60.8543,60.8686,60.8471,60.8686,1891.0
2015-09-22 10:10:00,84.98,84.99,84.97,84.97,1039.0,60.8614,60.8686,60.8543,60.8543,1039.0
2015-09-22 10:15:00,84.97,84.99,84.97,84.99,728.0,60.8543,60.8686,60.8543,60.8686,728.0
2015-09-22 10:20:00,84.98,85.01,84.97,85.01,5725.0,60.8614,60.8829,60.8543,60.8829,5725.0
2015-09-22 10:25:00,84.99,85.03,84.98,85.02,6339.0,60.8686,60.8973,60.8614,60.8901,6339.0
2015-09-22 10:30:00,85.05,85.05,85.0,85.02,2271.0,60.9116,60.9116,60.8758,60.8901,2271.0
2015-09-22 10:35:00,85.05,85.05,85.04,85.05,142.0,60.9116,60.9116,60.9044,60.9116,142.0
2015-09-22 10:40:00,85.01,85.05,85.0,85.01,1786.0,60.8829,60.9116,60.8758,60.8829,1786.0
2015-09-22 10:45:00,85.01,85.05,85.0,85.05,978.0,60.8829,60.9116,60.8758,60.9116,978.0
2015-09-22 10:50:00,85.05,85.07,85.0,85.01,1114.0,60.9116,60.9259,60.8758,60.8829,1114.0
2015-09-22 10:55:00,85.01,85.05,85.01,85.05,2176.0,60.8829,60.9116,60.8829,60.9116,2176.0
2015-09-22 11:00:00,85.04,85.04,85.03,85.04,470.0,60.9044,60.9044,60.8973,60.9044,470.0
2015-09-22 11:05:00,85.08,85.08,85.07,85.08,1000.0,60.9331,60.9331,60.9259,60.9331,1000.0
2015-09-22 11:10:00,85.02,85.08,85.02,85.08,851.0,60.8901,60.9331,60.8901,60.9331,851.0
2015-09-22 11:15:00,85.06,85.1,85.05,85.09,1626.0,60.9187,60.9474,60.9116,60.9402,1626.0
2015-09-22 11:20:00,85.04,85.06,85.03,85.05,2978.0,60.9044,60.9187,60.8973,60.9116,2978.0
2015-09-22 11:25:00,85.0,85.08,85.0,85.07,929.0,60.8758,60.9331,60.8758,60.9259,929.0
2015-09-22 11:30:00,85.02,85.07,85.02,85.07,401.0,60.8901,60.9259,60.8901,60.9259,401.0
2015-09-22 11:35:00,85.06,85.11,85.06,85.1,1494.0,60.9187,60.9546,60.9187,60.9474,1494.0
2015-09-22 11:40:00,85.1,85.11,85.03,85.03,300.0,60.9474,60.9546,60.8973,60.8973,300.0
2015-09-22 11:45:00,85.05,85.08,85.05,85.07,530.0,60.9116,60.9331,60.9116,60.9259,530.0
2015-09-22 11:50:00,85.07,85.1,85.06,85.09,1100.0,60.9259,60.9474,60.9187,60.9402,1100.0
2015-09-22 11:55:00,85.06,85.1,85.05,85.09,372.0,60.9187,60.9474,60.9116,60.9402,372.0
2015-09-22 12:00:00,85.09,85.1,85.08,85.09,2350.0,60.9402,60.9474,60.9331,60.9402,2350.0
2015-09-22 12:05:00,85.09,85.09,85.08,85.09,117.0,60.9402,60.9402,60.9331,60.9402,117.0
2015-09-22 12:10:00,85.06,85.11,85.05,85.05,1229.0,60.9187,60.9546,60.9116,60.9116,1229.0
2015-09-22 12:15:00,85.07,85.12,85.05,85.05,3107.0,60.9259,60.9617,60.9116,60.9116,3107.0
2015-09-22 12:20:00,85.07,85.08,85.05,85.05,3140.0,60.9259,60.9331,60.9116,60.9116,3140.0
2015-09-22 12:25:00,85.05,85.11,85.05,85.1,1194.0,60.9116,60.9546,60.9116,60.9474,1194.0
2015-09-22 12:30:00,85.06,85.06,85.05,85.05,316.0,60.9187,60.9187,60.9116,60.9116,316.0
2015-09-22 12:35:00,85.09,85.09,85.08,85.09,137.0,60.9402,60.9402,60.9331,60.9402,137.0
2015-09-22 12:40:00,85.05,85.11,85.05,85.1,410.0,60.9116,60.9546,60.9116,60.9474,410.0
2015-09-22 12:45:00,85.1,85.1,85.09,85.1,145.0,60.9474,60.9474,60.9402,60.9474,145.0
2015-09-22 12:50:00,85.09,85.11,85.09,85.09,711.0,60.9402,60.9546,60.9402,60.9402,711.0
2015-09-22 12:55:00,85.09,85.09,85.09,85.09,0.0,60.9402,60.9402,60.9402,60.9402,0.0
2015-09-22 13:00:00,85.07,85.07,85.06,85.07,1200.0,60.9259,60.9259,60.9187,60.9259,1200.0
2015-09-22 13:05:00,85.07,85.07,85.07,85.07,0.0,60.9259,60.9259,60.9259,60.9259,0.0
2015-09-22 13:10:00,85.07,85.07,85.07,85.07,0.0,60.9259,60.9259,60.9259,60.9259,0.0
2015-09-22 13:15:00,85.11,85.12,85.1,85.11,968.0,60.9546,60.9617,60.9474,60.9546,968.0
2015-09-22 13:20:00,85.13,85.15,85.11,85.15,1153.0,60.9689,60.9832,60.9546,60.9832,1153.0
2015-09-22 13:25:00,85.15,85.15,85.1,85.12,539.0,60.9832,60.9832,60.9474,60.9617,539.0
2015-09-22 13:30:00,85.16,85.16,85.15,85.16,137.0,60.9904,60.9904,60.9832,60.9904,137.0
2015-09-22 13:35:00,85.17,85.17,85.16,85.17,1993.0,60.9975,60.9975,60.9904,60.9975,1993.0
2015-09-22 13:40:00,85.15,85.15,85.14,85.15,1350.0,60.9832,60.9832,60.976,60.9832,1350.0
2015-09-22 13:45:00,85.14,85.14,85.13,85.14,250.0,60.976,60.976,60.9689,60.976,250.0
2015-09-22 13:50:00,85.14,85.14,85.14,85.14,0.0,60.976,60.976,60.976,60.976,0.0
2015-09-22 13:55:00,85.13,85.13,85.12,85.13,120.0,60.9689,60.9689,60.9617,60.9689,120.0
2015-09-22 14:00:00,85.13,85.13,85.13,85.13,0.0,60.9689,60.9689,60.9689,60.9689,0.0
2015-09-22 14:05:00,85.13,85.13,85.13,85.13,0.0,60.9689,60.9689,60.9689,60.9689,0.0
2015-09-22 14:10:00,85.12,85.13,85.1,85.13,2515.0,60.9617,60.9689,60.9474,60.9689,2515.0
2015-09-22 14:15:00,85.09,85.1,85.09,85.09,342.0,60.9402,60.9474,60.9402,60.9402,342.0
2015-09-22 14:20:00,85.07,85.08,85.07,85.08,224.0,60.9259,60.9331,60.9259,60.9331,224.0
2015-09-22 14:25:00,85.14,85.14,85.08,85.08,470.0,60.976,60.976,60.9331,60.9331,470.0
2015-09-22 14:30:00,85.08,85.11,85.08,85.11,1215.0,60.9331,60.9546,60.9331,60.9546,1215.0
2015-09-22 14:35:00,85.08,85.13,85.08,85.13,1349.0,60.9331,60.9689,60.9331,60.9689,1349.0
2015-09-22 14:40:00,85.1,85.13,85.08,85.08,1600.0,60.9474,60.9689,60.9331,60.9331,1600.0
2015-09-22 14:45:00,85.08,85.08,85.08,85.08,100.0,60.9331,60.9331,60.9331,60.9331,100.0
2015-09-22 14:50:00,85.11,85.11,85.08,85.11,4217.0,60.9546,60.9546,60.9331,60.9546,4217.0
2015-09-22 14:55:00,85.11,85.14,85.09,85.1,8681.0,60.9546,60.976,60.9402,60.9474,8681.0
2015-09-22 15:00:00,85.09,85.13,85.09,85.11,871.0,60.9402,60.9689,60.9402,60.9546,871.0
2015-09-22 15:05:00,85.12,85.12,85.1,85.11,721.0,60.9617,60.9617,60.9474,60.9546,721.0
2015-09-22 15:10:00,85.11,85.12,85.1,85.12,1655.0,60.9546,60.9617,60.9474,60.9617,1655.0
2015-09-22 15:15:00,85.12,85.12,85.11,85.11,3166.0,60.9617,60.9617,60.9546,60.9546,3166.0
2015-09-22 15:20:00,85.11,85.12,85.1,85.11,1984.0,60.9546,60.9617,60.9474,60.9546,1984.0
2015-09-22 15:25:00,85.11,85.12,85.1,85.11,1016.0,60.9546,60.9617,60.9474,60.9546,1016.0
2015-09-22 15:30:00,85.11,85.12,85.11,85.12,1186.0,60.9546,60.9617,60.9546,60.9617,1186.0
2015-09-22 15:35:00,85.12,85.12,85.11,85.11,464.0,60.9617,60.9617,60.9546,60.9546,464.0
2015-09-22 15:40:00,85.11,85.12,85.11,85.12,1481.0,60.9546,60.9617,60.9546,60.9617,1481.0
2015-09-22 15:45:00,85.12,85.12,85.11,85.12,3228.0,60.9617,60.9617,60.9546,60.9617,3228.0
2015-09-22 15:50:00,85.11,85.12,85.11,85.11,1859.0,60.9546,60.9617,60.9546,60.9546,1859.0
2015-09-22 15:55:00,85.11,85.12,85.09,85.09,6157.0,60.9546,60.9617,60.9402,60.9402,6157.0
2015-09-23 09:30:00,85.04,85.05,85.02,85.03,4580.0,60.9044,60.9116,60.8901,60.8973,4580.0
2015-09-23 09:35:00,85.02,85.05,84.98,85.01,1625.0,60.8901,60.9116,60.8614,60.8829,1625.0
2015-09-23 09:40:00,84.97,85.05,84.97,85.05,1390.0,60.8543,60.9116,60.8543,60.9116,1390.0
2015-09-23 09:45:00,84.97,85.04,84.97,85.04,1450.0,60.8543,60.9044,60.8543,60.9044,1450.0
2015-09-23 09:50:00,84.98,85.02,84.97,84.99,1079.0,60.8614,60.8901,60.8543,60.8686,1079.0
2015-09-23 09:55:00,84.99,85.04,84.99,85.04,804.0,60.8686,60.9044,60.8686,60.9044,804.0
2015-09-23 10:00:00,85.0,85.0,85.0,85.0,400.0,60.8758,60.8758,60.8758,60.8758,400.0
2015-09-23 10:05:00,84.98,84.98,84.97,84.98,236.0,60.8614,60.8614,60.8543,60.8614,236.0
2015-09-23 10:10:00,84.98,85.02,84.95,85.01,6807.0,60.8614,60.8901,60.84,60.8829,6807.0
2015-09-23 10:15:00,85.01,85.01,84.98,84.98,10755.0,60.8829,60.8829,60.8614,60.8614,10755.0
2015-09-23 10:20:00,84.98,85.01,84.97,84.97,3378.0,60.8614,60.8829,60.8543,60.8543,3378.0
2015-09-23 10:25:00,84.96,84.96,84.96,84.96,100.0,60.8471,60.8471,60.8471,60.8471,100.0
2015-09-23 10:30:00,84.97,84.98,84.94,84.95,5940.0,60.8543,60.8614,60.8328,60.84,5940.0
2015-09-23 10:35:00,84.96,84.99,84.93,84.99,3706.0,60.8471,60.8686,60.8256,60.8686,3706.0
2015-09-23 10:40:00,84.96,84.96,84.95,84.96,327.0,60.8471,60.8471,60.84,60.8471,327.0
2015-09-23 10:45:00,84.96,84.97,84.93,84.93,963.0,60.8471,60.8543,60.8256,60.8256,963.0
2015-09-23 10:50:00,85.0,85.0,84.95,84.97,3101.0,60.8758,60.8758,60.84,60.8543,3101.0
2015-09-23 10:55:00,84.98,84.98,84.97,84.98,183.0,60.8614,60.8614,60.8543,60.8614,183.0
2015-09-23 11:00:00,85.03,85.03,84.97,85.02,1531.0,60.8973,60.8973,60.8543,60.8901,1531.0
2015-09-23 11:05:00,84.96,84.99,84.92,84.94,746.0,60.8471,60.8686,60.8185,60.8328,746.0
2015-09-23 11:10:00,84.94,84.98,84.94,84.98,1314.0,60.8328,60.8614,60.8328,60.8614,1314.0
2015-09-23 11:15:00,84.96,84.99,84.96,84.99,10249.0,60.8471,60.8686,60.8471,60.8686,10249.0
2015-09-23 11:20:00,84.99,85.04,84.98,85.04,9190.0,60.8686,60.9044,60.8614,60.9044,9190.0
2015-09-23 11:25:00,85.03,85.07,84.98,84.99,945.0,60.8973,60.9259,60.8614,60.8686,945.0
2015-09-23 11:30:00,85.04,85.05,85.01,85.01,925.0,60.9044,60.9116,60.8829,60.8829,925.0
2015-09-23 11:35:00,85.04,85.05,85.02,85.03,2471.0,60.9044,60.9116,60.8901,60.8973,2471.0
2015-09-23 11:40:00,85.05,85.07,85.05,85.07,384.0,60.9116,60.9259,60.9116,60.9259,384.0
2015-09-23 11:45:00,85.05,85.08,85.04,85.08,2250.0,60.9116,60.9331,60.9044,60.9331,2250.0
2015-09-23 11:50:00,85.06,85.08,85.04,85.05,885.0,60.9187,60.9331,60.9044,60.9116,885.0
2015-09-23 11:55:00,85.07,85.07,85.06,85.07,200.0,60.9259,60.9259,60.9187,60.9259,200.0
2015-09-23 12:00:00,85.06,85.08,85.02,85.08,1395.0,60.9187,60.9331,60.8901,60.9331,1395.0
2015-09-23 12:05:00,85.06,85.08,85.05,85.05,344.0,60.9187,60.9331,60.9116,60.9116,344.0
2015-09-23 12:10:00,85.05,85.06,85.05,85.06,217.0,60.9116,60.9187,60.9116,60.9187,217.0
2015-09-23 12:15:00,85.05,85.06,85.05,85.06,1500.0,60.9116,60.9187,60.9116,60.9187,1500.0
2015-09-23 12:20:00,85.06,85.07,85.05,85.05,1971.0,60.9187,60.9259,60.9116,60.9116,1971.0
2015-09-23 12:25:00,85.05,85.06,85.05,85.05,300.0,60.9116,60.9187,60.9116,60.9116,300.0
2015-09-23 12:30:00,85.06,85.07,84.93,85.06,3682.0,60.9187,60.9259,60.8256,60.9187,3682.0
2015-09-23 12:35:00,85.06,85.06,85.04,85.05,492.0,60.9187,60.9187,60.9044,60.9116,492.0
2015-09-23 12:40:00,85.06,85.06,85.02,85.03,1030.0,60.9187,60.9187,60.8901,60.8973,1030.0
2015-09-23 12:45:00,85.03,85.04,85.03,85.03,150.0,60.8973,60.9044,60.8973,60.8973,150.0
2015-09-23 12:50:00,85.0,85.04,84.98,85.0,1947.0,60.8758,60.9044,60.8614,60.8758,1947.0
2015-09-23 12:55:00,84.99,85.0,84.99,84.99,176.0,60.8686,60.8758,60.8686,60.8686,176.0
2015-09-23 13:00:00,85.01,85.01,85.0,85.01,230.0,60.8829,60.8829,60.8758,60.8829,230.0
2015-09-23 13:05:00,85.03,85.04,85.0,85.0,1581.0,60.8973,60.9044,60.8758,60.8758,1581.0
2015-09-23 13:10:00,85.03,85.04,85.03,85.03,683.0,60.8973,60.9044,60.8973,60.8973,683.0
2015-09-23 13:15:00,85.08,85.08,85.02,85.02,874.0,60.9331,60.9331,60.8901,60.8901,874.0
2015-09-23 13:20:00,85.04,85.09,85.02,85.04,4119.0,60.9044,60.9402,60.8901,60.9044,4119.0
2015-09-23 13:25:00,85.05,85.06,85.02,85.03,1366.0,60.9116,60.9187,60.8901,60.8973,1366.0
2015-09-23 13:30:00,85.07,85.08,85.02,85.02,546.0,60.9259,60.9331,60.8901,60.8901,546.0
2015-09-23 13:35:00,85.03,85.07,85.02,85.06,923.0,60.8973,60.9259,60.8901,60.9187,923.0
2015-09-23 13:40:00,85.04,85.09,85.03,85.05,2155.0,60.9044,60.9402,60.8973,60.9116,2155.0
2015-09-23 13:45:00,85.05,85.08,85.04,85.08,6883.0,60.9116,60.9331,60.9044,60.9331,6883.0
2015-09-23 13:50:00,85.04,85.08,85.04,85.07,6579.0,60.9044,60.9331,60.9044,60.9259,6579.0
2015-09-23 13:55:00,85.06,85.08,85.06,85.07,1640.0,60.9187,60.9331,60.9187,60.9259,1640.0
2015-09-23 14:00:00,85.04,85.04,85.03,85.04,100.0,60.9044,60.9044,60.8973,60.9044,100.0
2015-09-23 14:05:00,85.05,85.06,85.02,85.06,1820.0,60.9116,60.9187,60.8901,60.9187,1820.0
2015-09-23 14:10:00,85.07,85.07,85.05,85.05,306.0,60.9259,60.9259,60.9116,60.9116,306.0
2015-09-23 14:15:00,85.06,85.08,85.06,85.08,644.0,60.9187,60.9331,60.9187,60.9331,644.0
2015-09-23 14:20:00,85.08,85.08,85.05,85.06,1575.0,60.9331,60.9331,60.9116,60.9187,1575.0
2015-09-23 14:25:00,85.04,85.06,85.03,85.06,557.0,60.9044,60.9187,60.8973,60.9187,557.0
2015-09-23 14:30:00,85.05,85.06,85.04,85.05,2380.0,60.9116,60.9187,60.9044,60.9116,2380.0
2015-09-23 14:35:00,85.06,85.07,85.06,85.06,5817.0,60.9187,60.9259,60.9187,60.9187,5817.0
2015-09-23 14:40:00,85.05,85.06,85.05,85.06,1239.0,60.9116,60.9187,60.9116,60.9187,1239.0
2015-09-23 14:45:00,85.05,85.06,85.05,85.06,3776.0,60.9116,60.9187,60.9116,60.9187,3776.0
2015-09-23 14:50:00,85.07,85.1,85.06,85.09,2701.0,60.9259,60.9474,60.9187,60.9402,2701.0
2015-09-23 14:55:00,85.09,85.1,85.06,85.06,2863.0,60.9402,60.9474,60.9187,60.9187,2863.0
2015-09-23 15:00:00,85.07,85.07,85.03,85.05,3787.0,60.9259,60.9259,60.8973,60.9116,3787.0
2015-09-23 15:05:00,85.06,85.06,85.03,85.03,31634.0,60.9187,60.9187,60.8973,60.8973,31634.0
2015-09-23 15:10:00,85.03,85.05,85.03,85.04,1658.0,60.8973,60.9116,60.8973,60.9044,1658.0
2015-09-23 15:15:00,85.06,85.06,85.05,85.06,435.0,60.9187,60.9187,60.9116,60.9187,435.0
2015-09-23 15:20:00,85.07,85.08,85.05,85.05,1145.0,60.9259,60.9331,60.9116,60.9116,1145.0
2015-09-23 15:25:00,85.06,85.08,85.06,85.08,384.0,60.9187,60.9331,60.9187,60.9331,384.0
2015-09-23 15:30:00,85.06,85.06,84.99,85.04,2662.0,60.9187,60.9187,60.8686,60.9044,2662.0
2015-09-23 15:35:00,84.98,85.04,84.98,84.99,6170.0,60.8614,60.9044,60.8614,60.8686,6170.0
2015-09-23 15:40:00,85.01,85.05,84.98,85.05,2352.0,60.8829,60.9116,60.8614,60.9116,2352.0
2015-09-23 15:45:00,85.03,85.04,85.02,85.03,2398.0,60.8973,60.9044,60.8901,60.8973,2398.0
2015-09-23 15:50:00,85.03,85.04,85.02,85.02,844.0,60.8973,60.9044,60.8901,60.8901,844.0
2015-09-23 15:55:00,85.03,85.04,84.96,84.96,4324.0,60.8973,60.9044,60.8471,60.8471,4324.0
2015-09-24 09:30:00,85.19,85.19,85.14,85.14,5284.0,61.0118,61.0118,60.976,60.976,5284.0
2015-09-24 09:35:00,85.14,85.14,85.14,85.14,0.0,60.976,60.976,60.976,60.976,0.0
2015-09-24 09:40:00,85.2,85.21,85.2,85.21,704.0,61.019,61.0262,61.019,61.0262,704.0
2015-09-24 09:45:00,85.19,85.22,85.18,85.22,1587.0,61.0118,61.0333,61.0047,61.0333,1587.0
2015-09-24 09:50:00,85.21,85.21,85.21,85.21,536.0,61.0262,61.0262,61.0262,61.0262,536.0
2015-09-24 09:55:00,85.22,85.24,85.22,85.24,690.0,61.0333,61.0477,61.0333,61.0477,690.0
2015-09-24 10:00:00,85.2,85.2,85.16,85.16,550.0,61.019,61.019,60.9904,60.9904,550.0
2015-09-24 10:05:00,85.16,85.22,85.16,85.17,4337.0,60.9904,61.0333,60.9904,60.9975,4337.0
2015-09-24 10:10:00,85.17,85.22,85.16,85.16,1727.0,60.9975,61.0333,60.9904,60.9904,1727.0
2015-09-24 10:15:00,85.14,85.21,85.14,85.2,3068.0,60.976,61.0262,60.976,61.019,3068.0
2015-09-24 10:20:00,85.15,85.18,85.13,85.13,2714.0,60.9832,61.0047,60.9689,60.9689,2714.0
2015-09-24 10:25:00,85.16,85.16,85.14,85.15,1523.0,60.9904,60.9904,60.976,60.9832,1523.0
2015-09-24 10:30:00,85.18,85.23,85.17,85.2,2209.0,61.0047,61.0405,60.9975,61.019,2209.0
2015-09-24 10:35:00,85.2,85.2,85.15,85.15,581.0,61.019,61.019,60.9832,60.9832,581.0
2015-09-24 10:40:00,85.18,85.22,85.17,85.21,1176.0,61.0047,61.0333,60.9975,61.0262,1176.0
2015-09-24 10:45:00,85.22,85.22,85.18,85.19,200.0,61.0333,61.0333,61.0047,61.0118,200.0
2015-09-24 10:50:00,85.18,85.22,85.18,85.19,2141.0,61.0047,61.0333,61.0047,61.0118,2141.0
2015-09-24 10:55:00,85.19,85.19,85.18,85.19,133.0,61.0118,61.0118,61.0047,61.0118,133.0
2015-09-24 11:00:00,85.19,85.2,85.18,85.18,4783.0,61.0118,61.019,61.0047,61.0047,4783.0
2015-09-24 11:05:00,85.18,85.19,85.18,85.18,700.0,61.0047,61.0118,61.0047,61.0047,700.0
2015-09-24 11:10:00,85.18,85.18,85.17,85.18,405.0,61.0047,61.0047,60.9975,61.0047,405.0
2015-09-24 11:15:00,85.17,85.18,85.14,85.17,3875.0,60.9975,61.0047,60.976,60.9975,3875.0
2015-09-24 11:20:00,85.14,85.14,85.13,85.14,330.0,60.976,60.976,60.9689,60.976,330.0
2015-09-24 11:25:00,85.16,85.17,85.16,85.16,450.0,60.9904,60.9975,60.9904,60.9904,450.0
2015-09-24 11:30:00,85.18,85.18,85.17,85.18,449.0,61.0047,61.0047,60.9975,61.0047,449.0
2015-09-24 11:35:00,85.17,85.18,85.16,85.18,826.0,60.9975,61.0047,60.9904,61.0047,826.0
2015-09-24 11:40:00,85.17,85.18,85.15,85.17,3920.0,60.9975,61.0047,60.9832,60.9975,3920.0
2015-09-24 11:45:00,85.16,85.16,85.11,85.11,679.0,60.9904,60.9904,60.9546,60.9546,679.0
2015-09-24 11:50:00,85.16,85.17,85.12,85.14,3457.0,60.9904,60.9975,60.9617,60.976,3457.0
2015-09-24 11:55:00,85.14,85.16,85.13,85.16,477.0,60.976,60.9904,60.9689,60.9904,477.0
2015-09-24 12:00:00,85.12,85.14,85.1,85.14,3600.0,60.9617,60.976,60.9474,60.976,3600.0
2015-09-24 12:05:00,85.12,85.12,85.06,85.1,784.0,60.9617,60.9617,60.9187,60.9474,784.0
2015-09-24 12:10:00,85.08,85.11,85.08,85.1,492.0,60.9331,60.9546,60.9331,60.9474,492.0
2015-09-24 12:15:00,85.11,85.11,85.08,85.11,472.0,60.9546,60.9546,60.9331,60.9546,472.0
2015-09-24 12:20:00,85.11,85.11,85.07,85.07,790.0,60.9546,60.9546,60.9259,60.9259,790.0
2015-09-24 12:25:00,85.09,85.09,85.09,85.09,105.0,60.9402,60.9402,60.9402,60.9402,105.0
2015-09-24 12:30:00,85.11,85.11,85.06,85.07,216.0,60.9546,60.9546,60.9187,60.9259,216.0
2015-09-24 12:35:00,85.07,85.09,85.06,85.09,1354.0,60.9259,60.9402,60.9187,60.9402,1354.0
2015-09-24 12:40:00,85.08,85.11,85.08,85.11,760.0,60.9331,60.9546,60.9331,60.9546,760.0
2015-09-24 12:45:00,85.11,85.11,85.11,85.11,377.0,60.9546,60.9546,60.9546,60.9546,377.0
2015-09-24 12:50:00,85.13,85.13,85.12,85.12,500.0,60.9689,60.9689,60.9617,60.9617,500.0
2015-09-24 12:55:00,85.14,85.15,85.11,85.12,1870.0,60.976,60.9832,60.9546,60.9617,1870.0
2015-09-24 13:00:00,85.12,85.12,85.11,85.12,100.0,60.9617,60.9617,60.9546,60.9617,100.0
2015-09-24 13:05:00,85.12,85.13,85.12,85.12,1276.0,60.9617,60.9689,60.9617,60.9617,1276.0
2015-09-24 13:10:00,85.12,85.12,85.12,85.12,0.0,60.9617,60.9617,60.9617,60.9617,0.0
2015-09-24 13:15:00,85.18,85.19,85.14,85.14,973.0,61.0047,61.0118,60.976,60.976,973.0
2015-09-24 13:20:00,85.16,85.17,85.16,85.16,846.0,60.9904,60.9975,60.9904,60.9904,846.0
2015-09-24 13:25:00,85.15,85.25,85.15,85.18,6062.0,60.9832,61.0548,60.9832,61.0047,6062.0
2015-09-24 13:30:00,85.18,85.18,85.18,85.18,0.0,61.0047,61.0047,61.0047,61.0047,0.0
2015-09-24 13:35:00,85.18,85.19,85.16,85.19,2084.0,61.0047,61.0118,60.9904,61.0118,2084.0
2015-09-24 13:40:00,85.16,85.17,85.14,85.14,1427.0,60.9904,60.9975,60.976,60.976,1427.0
2015-09-24 13:45:00,85.16,85.19,85.13,85.15,2727.0,60.9904,61.0118,60.9689,60.9832,2727.0
2015-09-24 13:50:00,85.13,85.19,85.13,85.14,1893.0,60.9689,61.0118,60.9689,60.976,1893.0
2015-09-24 13:55:00,85.16,85.17,85.13,85.13,1406.0,60.9904,60.9975,60.9689,60.9689,1406.0
2015-09-24 14:00:00,85.13,85.15,85.11,85.15,1473.0,60.9689,60.9832,60.9546,60.9832,1473.0
2015-09-24 14:05:00,85.14,85.15,85.11,85.15,2790.0,60.976,60.9832,60.9546,60.9832,2790.0
2015-09-24 14:10:00,85.11,85.15,85.11,85.14,2227.0,60.9546,60.9832,60.9546,60.976,2227.0
2015-09-24 14:15:00,85.1,85.11,85.1,85.11,2545.0,60.9474,60.9546,60.9474,60.9546,2545.0
2015-09-24 14:20:00,85.1,85.11,85.06,85.09,1801.0,60.9474,60.9546,60.9187,60.9402,1801.0
2015-09-24 14:25:00,85.08,85.13,85.08,85.12,4540.0,60.9331,60.9689,60.9331,60.9617,4540.0
2015-09-24 14:30:00,85.13,85.13,85.09,85.09,1286.0,60.9689,60.9689,60.9402,60.9402,1286.0
2015-09-24 14:35:00,85.09,85.14,85.09,85.11,1000.0,60.9402,60.976,60.9402,60.9546,1000.0
2015-09-24 14:40:00,85.09,85.12,85.09,85.09,1779.0,60.9402,60.9617,60.9402,60.9402,1779.0
2015-09-24 14:45:00,85.09,85.1,85.03,85.03,6124.0,60.9402,60.9474,60.8973,60.8973,6124.0
2015-09-24 14:50:00,85.11,85.11,85.03,85.08,942.0,60.9546,60.9546,60.8973,60.9331,942.0
2015-09-24 14:55:00,85.04,85.08,85.04,85.07,1030.0,60.9044,60.9331,60.9044,60.9259,1030.0
2015-09-24 15:00:00,85.03,85.08,85.02,85.04,3693.0,60.8973,60.9331,60.8901,60.9044,3693.0
2015-09-24 15:05:00,85.06,85.1,85.05,85.05,941.0,60.9187,60.9474,60.9116,60.9116,941.0
2015-09-24 15:10:00,85.08,85.09,85.0,85.01,3273.0,60.9331,60.9402,60.8758,60.8829,3273.0
2015-09-24 15:15:00,85.01,85.07,85.01,85.07,3211.0,60.8829,60.9259,60.8829,60.9259,3211.0
2015-09-24 15:20:00,85.06,85.08,85.04,85.07,5104.0,60.9187,60.9331,60.9044,60.9259,5104.0
2015-09-24 15:25:00,85.06,85.07,85.03,85.04,3921.0,60.9187,60.9259,60.8973,60.9044,3921.0
2015-09-24 15:30:00,85.05,85.07,85.03,85.05,2289.0,60.9116,60.9259,60.8973,60.9116,2289.0
2015-09-24 15:35:00,85.04,85.05,85.01,85.01,1251.0,60.9044,60.9116,60.8829,60.8829,1251.0
2015-09-24 15:40:00,85.01,85.04,85.01,85.02,1006.0,60.8829,60.9044,60.8829,60.8901,1006.0
2015-09-24 15:45:00,85.02,85.06,84.99,85.06,6668.0,60.8901,60.9187,60.8686,60.9187,6668.0
2015-09-24 15:50:00,85.03,85.06,85.03,85.06,882.0,60.8973,60.9187,60.8973,60.9187,882.0
2015-09-24 15:55:00,85.05,85.07,85.03,85.04,2208.0,60.9116,60.9259,60.8973,60.9044,2208.0
2015-09-25 09:30:00,84.84,84.91,84.81,84.91,15407.0,60.7612,60.8113,60.7397,60.8113,15407.0
2015-09-25 09:35:00,84.9,84.9,84.82,84.82,1386.0,60.8042,60.8042,60.7469,60.7469,1386.0
2015-09-25 09:40:00,84.92,84.92,84.82,84.9,989.0,60.8185,60.8185,60.7469,60.8042,989.0
2015-09-25 09:45:00,84.92,84.92,84.86,84.86,765.0,60.8185,60.8185,60.7755,60.7755,765.0
2015-09-25 09:50:00,84.91,84.91,84.9,84.91,600.0,60.8113,60.8113,60.8042,60.8113,600.0
2015-09-25 09:55:00,84.91,84.91,84.81,84.88,2130.0,60.8113,60.8113,60.7397,60.7898,2130.0
2015-09-25 10:00:00,84.82,84.82,84.82,84.82,174.0,60.7469,60.7469,60.7469,60.7469,174.0
2015-09-25 10:05:00,84.92,84.92,84.83,84.89,2021.0,60.8185,60.8185,60.754,60.797,2021.0
2015-09-25 10:10:00,84.91,84.92,84.86,84.88,705.0,60.8113,60.8185,60.7755,60.7898,705.0
2015-09-25 10:15:00,84.88,84.89,84.83,84.83,1208.0,60.7898,60.797,60.754,60.754,1208.0
2015-09-25 10:20:00,84.92,84.92,84.85,84.86,2335.0,60.8185,60.8185,60.7683,60.7755,2335.0
2015-09-25 10:25:00,84.89,84.9,84.86,84.87,1326.0,60.797,60.8042,60.7755,60.7827,1326.0
2015-09-25 10:30:00,84.86,84.92,84.86,84.86,4375.0,60.7755,60.8185,60.7755,60.7755,4375.0
2015-09-25 10:35:00,84.91,84.91,84.86,84.88,2395.0,60.8113,60.8113,60.7755,60.7898,2395.0
2015-09-25 10:40:00,84.86,84.9,84.86,84.9,684.0,60.7755,60.8042,60.7755,60.8042,684.0
2015-09-25 10:45:00,84.89,84.89,84.82,84.82,2245.0,60.797,60.797,60.7469,60.7469,2245.0
2015-09-25 10:50:00,84.82,84.82,84.82,84.82,0.0,60.7469,60.7469,60.7469,60.7469,0.0
2015-09-25 10:55:00,84.81,84.81,84.78,84.78,1159.0,60.7397,60.7397,60.7182,60.7182,1159.0
2015-09-25 11:00:00,84.8,84.8,84.79,84.8,259.0,60.7325,60.7325,60.7254,60.7325,259.0
2015-09-25 11:05:00,84.8,84.8,84.8,84.8,0.0,60.7325,60.7325,60.7325,60.7325,0.0
2015-09-25 11:10:00,84.78,84.8,84.76,84.77,1282.0,60.7182,60.7325,60.7039,60.711,1282.0
2015-09-25 11:15:00,84.77,84.78,84.77,84.77,578.0,60.711,60.7182,60.711,60.711,578.0
2015-09-25 11:20:00,84.8,84.88,84.8,84.87,3850.0,60.7325,60.7898,60.7325,60.7827,3850.0
2015-09-25 11:25:00,84.78,84.79,84.78,84.78,900.0,60.7182,60.7254,60.7182,60.7182,900.0
2015-09-25 11:30:00,84.79,84.81,84.78,84.8,4493.0,60.7254,60.7397,60.7182,60.7325,4493.0
2015-09-25 11:35:00,84.79,84.81,84.79,84.79,990.0,60.7254,60.7397,60.7254,60.7254,990.0
2015-09-25 11:40:00,84.83,84.86,84.79,84.79,7355.0,60.754,60.7755,60.7254,60.7254,7355.0
2015-09-25 11:45:00,84.86,84.86,84.85,84.86,623.0,60.7755,60.7755,60.7683,60.7755,623.0
2015-09-25 11:50:00,84.86,84.86,84.86,84.86,0.0,60.7755,60.7755,60.7755,60.7755,0.0
2015-09-25 11:55:00,84.85,84.86,84.85,84.85,500.0,60.7683,60.7755,60.7683,60.7683,500.0
2015-09-25 12:00:00,84.86,84.86,84.84,84.84,662.0,60.7755,60.7755,60.7612,60.7612,662.0
2015-09-25 12:05:00,84.79,84.83,84.79,84.83,742.0,60.7254,60.754,60.7254,60.754,742.0
2015-09-25 12:10:00,84.83,84.83,84.83,84.83,0.0,60.754,60.754,60.754,60.754,0.0
2015-09-25 12:15:00,84.83,84.85,84.83,84.85,223.0,60.754,60.7683,60.754,60.7683,223.0
2015-09-25 12:20:00,84.8,84.85,84.8,84.84,525.0,60.7325,60.7683,60.7325,60.7612,525.0
2015-09-25 12:25:00,84.84,84.84,84.83,84.84,486.0,60.7612,60.7612,60.754,60.7612,486.0
2015-09-25 12:30:00,84.81,84.81,84.8,84.8,541.0,60.7397,60.7397,60.7325,60.7325,541.0
2015-09-25 12:35:00,84.84,84.84,84.8,84.81,1141.0,60.7612,60.7612,60.7325,60.7397,1141.0
2015-09-25 12:40:00,84.8,84.84,84.8,84.84,1996.0,60.7325,60.7612,60.7325,60.7612,1996.0
2015-09-25 12:45:00,84.82,84.84,84.82,84.84,342.0,60.7469,60.7612,60.7469,60.7612,342.0
2015-09-25 12:50:00,84.85,84.86,84.79,84.86,2956.0,60.7683,60.7755,60.7254,60.7755,2956.0
2015-09-25 12:55:00,84.86,84.89,84.86,84.89,4913.0,60.7755,60.797,60.7755,60.797,4913.0
2015-09-25 13:00:00,84.89,84.89,84.89,84.89,0.0,60.797,60.797,60.797,60.797,0.0
2015-09-25 13:05:00,84.9,84.9,84.83,84.86,2517.0,60.8042,60.8042,60.754,60.7755,2517.0
2015-09-25 13:10:00,84.87,84.87,84.87,84.87,630.0,60.7827,60.7827,60.7827,60.7827,630.0
2015-09-25 13:15:00,84.87,84.87,84.87,84.87,0.0,60.7827,60.7827,60.7827,60.7827,0.0
2015-09-25 13:20:00,84.84,84.84,84.84,84.84,300.0,60.7612,60.7612,60.7612,60.7612,300.0
2015-09-25 13:25:00,84.86,84.87,84.81,84.86,825.0,60.7755,60.7827,60.7397,60.7755,825.0
2015-09-25 13:30:00,84.87,84.89,84.8,84.89,2939.0,60.7827,60.797,60.7325,60.797,2939.0
2015-09-25 13:35:00,84.81,84.88,84.81,84.88,344.0,60.7397,60.7898,60.7397,60.7898,344.0
2015-09-25 13:40:00,84.89,84.89,84.8,84.8,7379.0,60.797,60.797,60.7325,60.7325,7379.0
2015-09-25 13:45:00,84.91,84.91,84.86,84.87,1485.0,60.8113,60.8113,60.7755,60.7827,1485.0
2015-09-25 13:50:00,84.84,84.91,84.84,84.84,2410.0,60.7612,60.8113,60.7612,60.7612,2410.0
2015-09-25 13:55:00,84.91,84.91,84.88,84.91,872.0,60.8113,60.8113,60.7898,60.8113,872.0
2015-09-25 14:00:00,84.91,84.91,84.87,84.88,1358.0,60.8113,60.8113,60.7827,60.7898,1358.0
2015-09-25 14:05:00,84.88,84.88,84.87,84.88,376.0,60.7898,60.7898,60.7827,60.7898,376.0
2015-09-25 14:10:00,84.89,84.9,84.88,84.88,476.0,60.797,60.8042,60.7898,60.7898,476.0
2015-09-25 14:15:00,84.88,84.88,84.87,84.88,341.0,60.7898,60.7898,60.7827,60.7898,341.0
2015-09-25 14:20:00,84.89,84.89,84.88,84.88,1600.0,60.797,60.797,60.7898,60.7898,1600.0
2015-09-25 14:25:00,84.88,84.89,84.87,84.88,1168.0,60.7898,60.797,60.7827,60.7898,1168.0
2015-09-25 14:30:00,84.89,84.89,84.88,84.89,151.0,60.797,60.797,60.7898,60.797,151.0
2015-09-25 14:35:00,84.89,84.89,84.86,84.88,6267.0,60.797,60.797,60.7755,60.7898,6267.0
2015-09-25 14:40:00,84.87,84.88,84.87,84.87,151.0,60.7827,60.7898,60.7827,60.7827,151.0
2015-09-25 14:45:00,84.87,84.88,84.86,84.87,2551.0,60.7827,60.7898,60.7755,60.7827,2551.0
2015-09-25 14:50:00,84.87,84.88,84.87,84.87,300.0,60.7827,60.7898,60.7827,60.7827,300.0
2015-09-25 14:55:00,84.88,84.88,84.86,84.86,1058.0,60.7898,60.7898,60.7755,60.7755,1058.0
2015-09-25 15:00:00,84.79,84.84,84.79,84.83,555.0,60.7254,60.7612,60.7254,60.754,555.0
2015-09-25 15:05:00,84.8,84.83,84.79,84.8,846.0,60.7325,60.754,60.7254,60.7325,846.0
2015-09-25 15:10:00,84.84,84.87,84.82,84.86,4546.0,60.7612,60.7827,60.7469,60.7755,4546.0
2015-09-25 15:15:00,84.83,84.84,84.81,84.81,2097.0,60.754,60.7612,60.7397,60.7397,2097.0
2015-09-25 15:20:00,84.83,84.83,84.8,84.81,2155.0,60.754,60.754,60.7325,60.7397,2155.0
2015-09-25 15:25:00,84.8,84.8,84.79,84.8,175.0,60.7325,60.7325,60.7254,60.7325,175.0
2015-09-25 15:30:00,84.82,84.82,84.8,84.82,1477.0,60.7469,60.7469,60.7325,60.7469,1477.0
2015-09-25 15:35:00,84.81,84.83,84.79,84.79,9676.0,60.7397,60.754,60.7254,60.7254,9676.0
2015-09-25 15:40:00,84.76,84.82,84.76,84.82,1128.0,60.7039,60.7469,60.7039,60.7469,1128.0
2015-09-25 15:45:00,84.77,84.78,84.76,84.77,746.0,60.711,60.7182,60.7039,60.711,746.0
2015-09-25 15:50:00,84.77,84.77,84.77,84.77,0.0,60.711,60.711,60.711,60.711,0.0
2015-09-25 15:55:00,84.8,84.81,84.78,84.8,4397.0,60.7325,60.7397,60.7182,60.7325,4397.0
2015-09-28 09:30:00,84.81,84.89,84.81,84.89,6970.0,60.7397,60.797,60.7397,60.797,6970.0
2015-09-28 09:35:00,84.89,84.89,84.89,84.89,0.0,60.797,60.797,60.797,60.797,0.0
2015-09-28 09:40:00,84.89,84.89,84.89,84.89,0.0,60.797,60.797,60.797,60.797,0.0
2015-09-28 09:45:00,84.88,84.89,84.87,84.89,5528.0,60.7898,60.797,60.7827,60.797,5528.0
2015-09-28 09:50:00,84.92,84.93,84.91,84.93,600.0,60.8185,60.8256,60.8113,60.8256,600.0
2015-09-28 09:55:00,84.88,84.88,84.88,84.88,1960.0,60.7898,60.7898,60.7898,60.7898,1960.0
2015-09-28 10:00:00,84.93,84.97,84.91,84.96,4040.0,60.8256,60.8543,60.8113,60.8471,4040.0
2015-09-28 10:05:00,84.92,84.94,84.89,84.91,18588.0,60.8185,60.8328,60.797,60.8113,18588.0
2015-09-28 10:10:00,84.9,84.95,84.89,84.95,9164.0,60.8042,60.84,60.797,60.84,9164.0
2015-09-28 10:15:00,84.92,84.94,84.91,84.93,1010.0,60.8185,60.8328,60.8113,60.8256,1010.0
2015-09-28 10:20:00,84.92,84.95,84.91,84.92,9702.0,60.8185,60.84,60.8113,60.8185,9702.0
2015-09-28 10:25:00,84.92,84.92,84.92,84.92,0.0,60.8185,60.8185,60.8185,60.8185,0.0
2015-09-28 10:30:00,84.94,84.94,84.89,84.89,1702.0,60.8328,60.8328,60.797,60.797,1702.0
2015-09-28 10:35:00,84.84,84.89,84.84,84.86,5584.0,60.7612,60.797,60.7612,60.7755,5584.0
2015-09-28 10:40:00,84.93,84.93,84.86,84.86,1132.0,60.8256,60.8256,60.7755,60.7755,1132.0
2015-09-28 10:45:00,84.87,84.93,84.87,84.93,852.0,60.7827,60.8256,60.7827,60.8256,852.0
2015-09-28 10:50:00,84.92,84.93,84.88,84.88,6362.0,60.8185,60.8256,60.7898,60.7898,6362.0
2015-09-28 10:55:00,84.88,84.91,84.88,84.91,568.0,60.7898,60.8113,60.7898,60.8113,568.0
2015-09-28 11:00:00,84.9,84.94,84.89,84.94,1082.0,60.8042,60.8328,60.797,60.8328,1082.0
2015-09-28 11:05:00,84.95,84.95,84.87,84.87,1708.0,60.84,60.84,60.7827,60.7827,1708.0
2015-09-28 11:10:00,84.85,84.9,84.84,84.9,2544.0,60.7683,60.8042,60.7612,60.8042,2544.0
2015-09-28 11:15:00,84.92,84.97,84.9,84.97,6878.0,60.8185,60.8543,60.8042,60.8543,6878.0
2015-09-28 11:20:00,84.97,84.97,84.97,84.97,0.0,60.8543,60.8543,60.8543,60.8543,0.0
2015-09-28 11:25:00,84.87,84.98,84.85,84.98,1648.0,60.7827,60.8614,60.7683,60.8614,1648.0
2015-09-28 11:30:00,84.98,84.98,84.92,84.95,3760.0,60.8614,60.8614,60.8185,60.84,3760.0
2015-09-28 11:35:00,84.98,84.98,84.9,84.95,1806.0,60.8614,60.8614,60.8042,60.84,1806.0
2015-09-28 11:40:00,84.89,84.99,84.89,84.99,3396.0,60.797,60.8686,60.797,60.8686,3396.0
2015-09-28 11:45:00,84.98,84.98,84.98,84.98,400.0,60.8614,60.8614,60.8614,60.8614,400.0
2015-09-28 11:50:00,84.95,84.95,84.9,84.95,966.0,60.84,60.84,60.8042,60.84,966.0
2015-09-28 11:55:00,84.95,84.99,84.93,84.99,2496.0,60.84,60.8686,60.8256,60.8686,2496.0
2015-09-28 12:00:00,85.0,85.0,84.93,85.0,5032.0,60.8758,60.8758,60.8256,60.8758,5032.0
2015-09-28 12:05:00,84.99,85.0,84.96,84.98,2710.0,60.8686,60.8758,60.8471,60.8614,2710.0
2015-09-28 12:10:00,84.98,84.98,84.98,84.98,0.0,60.8614,60.8614,60.8614,60.8614,0.0
2015-09-28 12:15:00,85.01,85.01,84.95,85.0,3156.0,60.8829,60.8829,60.84,60.8758,3156.0
2015-09-28 12:20:00,84.99,85.01,84.96,84.97,9368.0,60.8686,60.8829,60.8471,60.8543,9368.0
2015-09-28 12:25:00,84.99,84.99,84.99,84.99,382.0,60.8686,60.8686,60.8686,60.8686,382.0
2015-09-28 12:30:00,85.02,85.02,85.02,85.02,400.0,60.8901,60.8901,60.8901,60.8901,400.0
2015-09-28 12:35:00,85.02,85.02,84.99,85.02,11074.0,60.8901,60.8901,60.8686,60.8901,11074.0
2015-09-28 12:40:00,85.01,85.02,84.99,85.01,2246.0,60.8829,60.8901,60.8686,60.8829,2246.0
2015-09-28 12:45:00,85.01,85.02,84.96,84.96,2602.0,60.8829,60.8901,60.8471,60.8471,2602.0
2015-09-28 12:50:00,84.98,85.03,84.97,84.98,35050.0,60.8614,60.8973,60.8543,60.8614,35050.0
2015-09-28 12:55:00,84.96,84.98,84.94,84.95,2098.0,60.8471,60.8614,60.8328,60.84,2098.0
2015-09-28 13:00:00,84.98,84.98,84.96,84.98,8200.0,60.8614,60.8614,60.8471,60.8614,8200.0
2015-09-28 13:05:00,84.93,84.98,84.92,84.98,1650.0,60.8256,60.8614,60.8185,60.8614,1650.0
2015-09-28 13:10:00,84.98,84.98,84.95,84.95,7664.0,60.8614,60.8614,60.84,60.84,7664.0
2015-09-28 13:15:00,84.95,84.95,84.95,84.95,0.0,60.84,60.84,60.84,60.84,0.0
2015-09-28 13:20:00,84.92,84.92,84.92,84.92,786.0,60.8185,60.8185,60.8185,60.8185,786.0
2015-09-28 13:25:00,84.94,84.94,84.94,84.94,4000.0,60.8328,60.8328,60.8328,60.8328,4000.0
2015-09-28 13:30:00,84.93,84.94,84.93,84.94,9490.0,60.8256,60.8328,60.8256,60.8328,9490.0
2015-09-28 13:35:00,84.94,84.94,84.93,84.93,3854.0,60.8328,60.8328,60.8256,60.8256,3854.0
2015-09-28 13:40:00,84.94,84.94,84.9,84.92,31482.0,60.8328,60.8328,60.8042,60.8185,31482.0
2015-09-28 13:45:00,84.92,84.94,84.91,84.94,10296.0,60.8185,60.8328,60.8113,60.8328,10296.0
2015-09-28 13:50:00,84.94,84.96,84.91,84.94,1816.0,60.8328,60.8471,60.8113,60.8328,1816.0
2015-09-28 13:55:00,84.94,84.96,84.94,84.95,4234.0,60.8328,60.8471,60.8328,60.84,4234.0
2015-09-28 14:00:00,84.94,84.95,84.94,84.94,440.0,60.8328,60.84,60.8328,60.8328,440.0
2015-09-28 14:05:00,84.94,84.97,84.93,84.95,4598.0,60.8328,60.8543,60.8256,60.84,4598.0
2015-09-28 14:10:00,84.97,84.97,84.94,84.95,7994.0,60.8543,60.8543,60.8328,60.84,7994.0
2015-09-28 14:15:00,84.96,85.0,84.96,85.0,288866.0,60.8471,60.8758,60.8471,60.8758,288866.0
2015-09-28 14:20:00,84.99,85.0,84.94,84.97,105028.0,60.8686,60.8758,60.8328,60.8543,105028.0
2015-09-28 14:25:00,84.98,85.0,84.96,84.98,131348.0,60.8614,60.8758,60.8471,60.8614,131348.0
2015-09-28 14:30:00,84.97,85.01,84.97,85.0,36064.0,60.8543,60.8829,60.8543,60.8758,36064.0
2015-09-28 14:35:00,84.98,85.02,84.98,85.0,3240.0,60.8614,60.8901,60.8614,60.8758,3240.0
2015-09-28 14:40:00,84.98,85.02,84.98,85.01,2110.0,60.8614,60.8901,60.8614,60.8829,2110.0
2015-09-28 14:45:00,84.99,85.01,84.98,85.0,3406.0,60.8686,60.8829,60.8614,60.8758,3406.0
2015-09-28 14:50:00,84.98,85.0,84.98,84.98,4122.0,60.8614,60.8758,60.8614,60.8614,4122.0
2015-09-28 14:55:00,84.95,84.96,84.95,84.95,292.0,60.84,60.8471,60.84,60.84,292.0
2015-09-28 15:00:00,84.95,84.98,84.95,84.98,2500.0,60.84,60.8614,60.84,60.8614,2500.0
2015-09-28 15:05:00,84.94,84.96,84.92,84.96,1670.0,60.8328,60.8471,60.8185,60.8471,1670.0
2015-09-28 15:10:00,84.96,85.02,84.96,84.97,4244.0,60.8471,60.8901,60.8471,60.8543,4244.0
2015-09-28 15:15:00,85.02,85.03,84.98,85.02,55372.0,60.8901,60.8973,60.8614,60.8901,55372.0
2015-09-28 15:20:00,85.02,85.02,84.99,84.99,4068.0,60.8901,60.8901,60.8686,60.8686,4068.0
2015-09-28 15:25:00,85.0,85.01,84.99,84.99,4428.0,60.8758,60.8829,60.8686,60.8686,4428.0
2015-09-28 15:30:00,85.01,85.03,84.99,85.01,14064.0,60.8829,60.8973,60.8686,60.8829,14064.0
2015-09-28 15:35:00,84.99,85.03,84.99,85.01,9182.0,60.8686,60.8973,60.8686,60.8829,9182.0
2015-09-28 15:40:00,85.01,85.05,85.0,85.05,9300.0,60.8829,60.9116,60.8758,60.9116,9300.0
2015-09-28 15:45:00,85.02,85.04,85.01,85.04,8486.0,60.8901,60.9044,60.8829,60.9044,8486.0
2015-09-28 15:50:00,85.03,85.04,85.01,85.01,8916.0,60.8973,60.9044,60.8829,60.8829,8916.0
2015-09-28 15:55:00,85.01,85.03,85.01,85.01,4330.0,60.8829,60.8973,60.8829,60.8829,4330.0
2015-09-29 09:30:00,85.11,85.14,85.1,85.1,4680.0,60.9546,60.976,60.9474,60.9474,4680.0
2015-09-29 09:35:00,85.22,85.22,85.21,85.22,100.0,61.0333,61.0333,61.0262,61.0333,100.0
2015-09-29 09:40:00,85.09,85.1,85.09,85.09,461.0,60.9402,60.9474,60.9402,60.9402,461.0
2015-09-29 09:45:00,85.14,85.16,85.14,85.16,300.0,60.976,60.9904,60.976,60.9904,300.0
2015-09-29 09:50:00,85.19,85.2,85.11,85.17,1788.0,61.0118,61.019,60.9546,60.9975,1788.0
2015-09-29 09:55:00,85.14,85.17,85.14,85.15,1078.0,60.976,60.9975,60.976,60.9832,1078.0
2015-09-29 10:00:00,85.13,85.16,85.13,85.16,2199.0,60.9689,60.9904,60.9689,60.9904,2199.0
2015-09-29 10:05:00,85.15,85.15,85.13,85.13,487.0,60.9832,60.9832,60.9689,60.9689,487.0
2015-09-29 10:10:00,85.14,85.19,85.13,85.19,2167.0,60.976,61.0118,60.9689,61.0118,2167.0
2015-09-29 10:15:00,85.17,85.18,85.14,85.17,2353.0,60.9975,61.0047,60.976,60.9975,2353.0
2015-09-29 10:20:00,85.09,85.17,85.09,85.1,3913.0,60.9402,60.9975,60.9402,60.9474,3913.0
2015-09-29 10:25:00,85.1,85.12,85.09,85.1,5808.0,60.9474,60.9617,60.9402,60.9474,5808.0
2015-09-29 10:30:00,85.13,85.2,85.12,85.2,13593.0,60.9689,61.019,60.9617,61.019,13593.0
2015-09-29 10:35:00,85.19,85.2,85.12,85.12,2205.0,61.0118,61.019,60.9617,60.9617,2205.0
2015-09-29 10:40:00,85.13,85.13,85.11,85.13,3422.0,60.9689,60.9689,60.9546,60.9689,3422.0
2015-09-29 10:45:00,85.18,85.2,85.11,85.18,92359.0,61.0047,61.019,60.9546,61.0047,92359.0
2015-09-29 10:50:00,85.21,85.21,85.2,85.21,100.0,61.0262,61.0262,61.019,61.0262,100.0
2015-09-29 10:55:00,85.16,85.22,85.16,85.22,39278.0,60.9904,61.0333,60.9904,61.0333,39278.0
2015-09-29 11:00:00,85.2,85.24,85.15,85.16,54091.0,61.019,61.0477,60.9832,60.9904,54091.0
2015-09-29 11:05:00,85.17,85.2,85.14,85.15,21237.0,60.9975,61.019,60.976,60.9832,21237.0
2015-09-29 11:10:00,85.22,85.22,85.15,85.18,7752.0,61.0333,61.0333,60.9832,61.0047,7752.0
2015-09-29 11:15:00,85.21,85.24,85.18,85.24,5896.0,61.0262,61.0477,61.0047,61.0477,5896.0
2015-09-29 11:20:00,85.2,85.24,85.18,85.24,3999.0,61.019,61.0477,61.0047,61.0477,3999.0
2015-09-29 11:25:00,85.21,85.27,85.21,85.25,730.0,61.0262,61.0691,61.0262,61.0548,730.0
2015-09-29 11:30:00,85.2,85.21,85.2,85.2,1577.0,61.019,61.0262,61.019,61.019,1577.0
2015-09-29 11:35:00,85.27,85.27,85.2,85.23,2785.0,61.0691,61.0691,61.019,61.0405,2785.0
2015-09-29 11:40:00,85.22,85.28,85.2,85.28,2899.0,61.0333,61.0763,61.019,61.0763,2899.0
2015-09-29 11:45:00,85.2,85.26,85.2,85.26,1076.0,61.019,61.062,61.019,61.062,1076.0
2015-09-29 11:50:00,85.2,85.24,85.2,85.23,1999.0,61.019,61.0477,61.019,61.0405,1999.0
2015-09-29 11:55:00,85.27,85.27,85.2,85.23,1982.0,61.0691,61.0691,61.019,61.0405,1982.0
2015-09-29 12:00:00,85.27,85.28,85.23,85.28,1053.0,61.0691,61.0763,61.0405,61.0763,1053.0
2015-09-29 12:05:00,85.3,85.3,85.27,85.27,1650.0,61.0906,61.0906,61.0691,61.0691,1650.0
2015-09-29 12:10:00,85.32,85.32,85.25,85.29,811.0,61.1049,61.1049,61.0548,61.0835,811.0
2015-09-29 12:15:00,85.3,85.3,85.26,85.28,2025.0,61.0906,61.0906,61.062,61.0763,2025.0
2015-09-29 12:20:00,85.25,85.31,85.25,85.31,665.0,61.0548,61.0978,61.0548,61.0978,665.0
2015-09-29 12:25:00,85.31,85.37,85.31,85.35,11226.0,61.0978,61.1408,61.0978,61.1264,11226.0
2015-09-29 12:30:00,85.33,85.37,85.33,85.37,923.0,61.1121,61.1408,61.1121,61.1408,923.0
2015-09-29 12:35:00,85.37,85.4,85.36,85.4,14379.0,61.1408,61.1622,61.1336,61.1622,14379.0
2015-09-29 12:40:00,85.36,85.37,85.33,85.34,688.0,61.1336,61.1408,61.1121,61.1193,688.0
2015-09-29 12:45:00,85.37,85.39,85.34,85.38,2129.0,61.1408,61.1551,61.1193,61.1479,2129.0
2015-09-29 12:50:00,85.33,85.33,85.33,85.33,100.0,61.1121,61.1121,61.1121,61.1121,100.0
2015-09-29 12:55:00,85.33,85.33,85.33,85.33,100.0,61.1121,61.1121,61.1121,61.1121,100.0
2015-09-29 13:00:00,85.33,85.38,85.33,85.34,8068.0,61.1121,61.1479,61.1121,61.1193,8068.0
2015-09-29 13:05:00,85.33,85.33,85.21,85.26,26574.0,61.1121,61.1121,61.0262,61.062,26574.0
2015-09-29 13:10:00,85.3,85.32,85.27,85.32,645.0,61.0906,61.1049,61.0691,61.1049,645.0
2015-09-29 13:15:00,85.28,85.32,85.28,85.31,1957.0,61.0763,61.1049,61.0763,61.0978,1957.0
2015-09-29 13:20:00,85.31,85.31,85.26,85.26,673.0,61.0978,61.0978,61.062,61.062,673.0
2015-09-29 13:25:00,85.26,85.28,85.22,85.26,6675.0,61.062,61.0763,61.0333,61.062,6675.0
2015-09-29 13:30:00,85.22,85.29,85.2,85.28,7942.0,61.0333,61.0835,61.019,61.0763,7942.0
2015-09-29 13:35:00,85.28,85.28,85.26,85.26,200.0,61.0763,61.0763,61.062,61.062,200.0
2015-09-29 13:40:00,85.26,85.27,85.26,85.26,1019.0,61.062,61.0691,61.062,61.062,1019.0
2015-09-29 13:45:00,85.2,85.2,85.2,85.2,200.0,61.019,61.019,61.019,61.019,200.0
2015-09-29 13:50:00,85.26,85.26,85.2,85.2,1000.0,61.062,61.062,61.019,61.019,1000.0
2015-09-29 13:55:00,85.24,85.26,85.21,85.21,2357.0,61.0477,61.062,61.0262,61.0262,2357.0
2015-09-29 14:00:00,85.27,85.32,85.26,85.26,2439.0,61.0691,61.1049,61.062,61.062,2439.0
2015-09-29 14:05:00,85.22,85.26,85.21,85.26,300.0,61.0333,61.062,61.0262,61.062,300.0
2015-09-29 14:10:00,85.21,85.3,85.21,85.21,500.0,61.0262,61.0906,61.0262,61.0262,500.0
2015-09-29 14:15:00,85.26,85.28,85.23,85.28,1988.0,61.062,61.0763,61.0405,61.0763,1988.0
2015-09-29 14:20:00,85.28,85.28,85.23,85.25,2356.0,61.0763,61.0763,61.0405,61.0548,2356.0
2015-09-29 14:25:00,85.24,85.25,85.23,85.25,346.0,61.0477,61.0548,61.0405,61.0548,346.0
2015-09-29 14:30:00,85.25,85.31,85.25,85.3,22391.0,61.0548,61.0978,61.0548,61.0906,22391.0
2015-09-29 14:35:00,85.24,85.31,85.24,85.31,702.0,61.0477,61.0978,61.0477,61.0978,702.0
2015-09-29 14:40:00,85.25,85.31,85.24,85.25,6478.0,61.0548,61.0978,61.0477,61.0548,6478.0
2015-09-29 14:45:00,85.3,85.31,85.24,85.3,2660.0,61.0906,61.0978,61.0477,61.0906,2660.0
2015-09-29 14:50:00,85.29,85.31,85.24,85.3,11227.0,61.0835,61.0978,61.0477,61.0906,11227.0
2015-09-29 14:55:00,85.26,85.28,85.25,85.26,832.0,61.062,61.0763,61.0548,61.062,832.0
2015-09-29 15:00:00,85.26,85.29,85.26,85.26,485.0,61.062,61.0835,61.062,61.062,485.0
2015-09-29 15:05:00,85.26,85.3,85.26,85.29,3910.0,61.062,61.0906,61.062,61.0835,3910.0
2015-09-29 15:10:00,85.26,85.29,85.26,85.29,915.0,61.062,61.0835,61.062,61.0835,915.0
2015-09-29 15:15:00,85.28,85.29,85.26,85.28,4325.0,61.0763,61.0835,61.062,61.0763,4325.0
2015-09-29 15:20:00,85.29,85.34,85.27,85.3,23877.0,61.0835,61.1193,61.0691,61.0906,23877.0
2015-09-29 15:25:00,85.3,85.33,85.3,85.33,4614.0,61.0906,61.1121,61.0906,61.1121,4614.0
2015-09-29 15:30:00,85.33,85.34,85.31,85.34,18296.0,61.1121,61.1193,61.0978,61.1193,18296.0
2015-09-29 15:35:00,85.34,85.37,85.33,85.33,5324.0,61.1193,61.1408,61.1121,61.1121,5324.0
2015-09-29 15:40:00,85.35,85.36,85.32,85.36,7543.0,61.1264,61.1336,61.1049,61.1336,7543.0
2015-09-29 15:45:00,85.33,85.36,85.33,85.34,2575.0,61.1121,61.1336,61.1121,61.1193,2575.0
2015-09-29 15:50:00,85.35,85.36,85.3,85.34,5392.0,61.1264,61.1336,61.0906,61.1193,5392.0
2015-09-29 15:55:00,85.3,85.31,85.26,85.27,3757.0,61.0906,61.0978,61.062,61.0691,3757.0
2015-09-30 09:30:00,85.14,85.19,85.1,85.12,8756.0,60.976,61.0118,60.9474,60.9617,8756.0
2015-09-30 09:35:00,85.12,85.12,85.12,85.12,0.0,60.9617,60.9617,60.9617,60.9617,0.0
2015-09-30 09:40:00,85.09,85.13,85.09,85.13,959.0,60.9402,60.9689,60.9402,60.9689,959.0
2015-09-30 09:45:00,85.16,85.19,85.13,85.19,1197.0,60.9904,61.0118,60.9689,61.0118,1197.0
2015-09-30 09:50:00,85.17,85.2,85.15,85.2,10104.0,60.9975,61.019,60.9832,61.019,10104.0
2015-09-30 09:55:00,85.21,85.21,85.18,85.19,477.0,61.0262,61.0262,61.0047,61.0118,477.0
2015-09-30 10:00:00,85.18,85.22,85.16,85.22,13982.0,61.0047,61.0333,60.9904,61.0333,13982.0
2015-09-30 10:05:00,85.23,85.23,85.22,85.23,3619.0,61.0405,61.0405,61.0333,61.0405,3619.0
2015-09-30 10:10:00,85.2,85.22,85.18,85.22,1132.0,61.019,61.0333,61.0047,61.0333,1132.0
2015-09-30 10:15:00,85.2,85.24,85.2,85.2,3690.0,61.019,61.0477,61.019,61.019,3690.0
2015-09-30 10:20:00,85.2,85.23,85.2,85.22,570.0,61.019,61.0405,61.019,61.0333,570.0
2015-09-30 10:25:00,85.21,85.24,85.2,85.21,7263.0,61.0262,61.0477,61.019,61.0262,7263.0
2015-09-30 10:30:00,85.24,85.24,85.19,85.23,3665.0,61.0477,61.0477,61.0118,61.0405,3665.0
2015-09-30 10:35:00,85.23,85.24,85.21,85.21,2719.0,61.0405,61.0477,61.0262,61.0262,2719.0
2015-09-30 10:40:00,85.22,85.22,85.17,85.18,488.0,61.0333,61.0333,60.9975,61.0047,488.0
2015-09-30 10:45:00,85.22,85.24,85.22,85.24,3425.0,61.0333,61.0477,61.0333,61.0477,3425.0
2015-09-30 10:50:00,85.22,85.22,85.22,85.22,200.0,61.0333,61.0333,61.0333,61.0333,200.0
2015-09-30 10:55:00,85.22,85.24,85.2,85.24,6578.0,61.0333,61.0477,61.019,61.0477,6578.0
2015-09-30 11:00:00,85.24,85.25,85.23,85.24,600.0,61.0477,61.0548,61.0405,61.0477,600.0
2015-09-30 11:05:00,85.25,85.25,85.2,85.2,3856.0,61.0548,61.0548,61.019,61.019,3856.0
2015-09-30 11:10:00,85.21,85.21,85.2,85.21,635.0,61.0262,61.0262,61.019,61.0262,635.0
2015-09-30 11:15:00,85.24,85.25,85.24,85.24,300.0,61.0477,61.0548,61.0477,61.0477,300.0
2015-09-30 11:20:00,85.22,85.23,85.21,85.22,762.0,61.0333,61.0405,61.0262,61.0333,762.0
2015-09-30 11:25:00,85.24,85.24,85.23,85.24,121.0,61.0477,61.0477,61.0405,61.0477,121.0
2015-09-30 11:30:00,85.21,85.26,85.2,85.25,768.0,61.0262,61.062,61.019,61.0548,768.0
2015-09-30 11:35:00,85.26,85.26,85.25,85.25,25936.0,61.062,61.062,61.0548,61.0548,25936.0
2015-09-30 11:40:00,85.23,85.26,85.23,85.26,2760.0,61.0405,61.062,61.0405,61.062,2760.0
2015-09-30 11:45:00,85.26,85.26,85.26,85.26,0.0,61.062,61.062,61.062,61.062,0.0
2015-09-30 11:50:00,85.27,85.32,85.24,85.24,7119.0,61.0691,61.1049,61.0477,61.0477,7119.0
2015-09-30 11:55:00,85.26,85.31,85.25,85.26,25148.0,61.062,61.0978,61.0548,61.062,25148.0
2015-09-30 12:00:00,85.25,85.31,85.23,85.28,61976.0,61.0548,61.0978,61.0405,61.0763,61976.0
2015-09-30 12:05:00,85.28,85.32,85.2,85.26,16335.0,61.0763,61.1049,61.019,61.062,16335.0
2015-09-30 12:10:00,85.2,85.3,85.2,85.29,2563.0,61.019,61.0906,61.019,61.0835,2563.0
2015-09-30 12:15:00,85.26,85.28,85.26,85.28,600.0,61.062,61.0763,61.062,61.0763,600.0
2015-09-30 12:20:00,85.25,85.3,85.25,85.28,2088.0,61.0548,61.0906,61.0548,61.0763,2088.0
2015-09-30 12:25:00,85.29,85.32,85.29,85.3,2010.0,61.0835,61.1049,61.0835,61.0906,2010.0
2015-09-30 12:30:00,85.32,85.32,85.26,85.26,2538.0,61.1049,61.1049,61.062,61.062,2538.0
2015-09-30 12:35:00,85.29,85.37,85.26,85.34,42366.0,61.0835,61.1408,61.062,61.1193,42366.0
2015-09-30 12:40:00,85.31,85.35,85.31,85.34,2325.0,61.0978,61.1264,61.0978,61.1193,2325.0
2015-09-30 12:45:00,85.34,85.34,85.3,85.3,871.0,61.1193,61.1193,61.0906,61.0906,871.0
2015-09-30 12:50:00,85.35,85.35,85.31,85.33,800.0,61.1264,61.1264,61.0978,61.1121,800.0
2015-09-30 12:55:00,85.32,85.32,85.31,85.31,3200.0,61.1049,61.1049,61.0978,61.0978,3200.0
2015-09-30 13:00:00,85.31,85.34,85.31,85.33,2722.0,61.0978,61.1193,61.0978,61.1121,2722.0
2015-09-30 13:05:00,85.33,85.34,85.3,85.32,2400.0,61.1121,61.1193,61.0906,61.1049,2400.0
2015-09-30 13:10:00,85.32,85.32,85.32,85.32,0.0,61.1049,61.1049,61.1049,61.1049,0.0
2015-09-30 13:15:00,85.31,85.32,85.3,85.31,799.0,61.0978,61.1049,61.0906,61.0978,799.0
2015-09-30 13:20:00,85.32,85.32,85.3,85.3,2017.0,61.1049,61.1049,61.0906,61.0906,2017.0
2015-09-30 13:25:00,85.31,85.34,85.3,85.31,13797.0,61.0978,61.1193,61.0906,61.0978,13797.0
2015-09-30 13:30:00,85.33,85.35,85.3,85.31,48633.0,61.1121,61.1264,61.0906,61.0978,48633.0
2015-09-30 13:35:00,85.31,85.34,85.3,85.34,21802.0,61.0978,61.1193,61.0906,61.1193,21802.0
2015-09-30 13:40:00,85.33,85.34,85.31,85.32,1245.0,61.1121,61.1193,61.0978,61.1049,1245.0
2015-09-30 13:45:00,85.33,85.33,85.3,85.3,2843.0,61.1121,61.1121,61.0906,61.0906,2843.0
2015-09-30 13:50:00,85.33,85.33,85.3,85.32,2334.0,61.1121,61.1121,61.0906,61.1049,2334.0
2015-09-30 13:55:00,85.31,85.32,85.31,85.32,3020.0,61.0978,61.1049,61.0978,61.1049,3020.0
2015-09-30 14:00:00,85.32,85.34,85.3,85.32,1029.0,61.1049,61.1193,61.0906,61.1049,1029.0
2015-09-30 14:05:00,85.33,85.35,85.32,85.35,6826.0,61.1121,61.1264,61.1049,61.1264,6826.0
2015-09-30 14:10:00,85.33,85.34,85.32,85.34,1004.0,61.1121,61.1193,61.1049,61.1193,1004.0
2015-09-30 14:15:00,85.34,85.35,85.34,85.34,519.0,61.1193,61.1264,61.1193,61.1193,519.0
2015-09-30 14:20:00,85.32,85.33,85.32,85.33,1198.0,61.1049,61.1121,61.1049,61.1121,1198.0
2015-09-30 14:25:00,85.33,85.34,85.32,85.34,4883.0,61.1121,61.1193,61.1049,61.1193,4883.0
2015-09-30 14:30:00,85.33,85.34,85.33,85.33,272.0,61.1121,61.1193,61.1121,61.1121,272.0
2015-09-30 14:35:00,85.34,85.38,85.34,85.34,9605.0,61.1193,61.1479,61.1193,61.1193,9605.0
2015-09-30 14:40:00,85.35,85.38,85.34,85.38,9483.0,61.1264,61.1479,61.1193,61.1479,9483.0
2015-09-30 14:45:00,85.37,85.37,85.34,85.34,1044.0,61.1408,61.1408,61.1193,61.1193,1044.0
2015-09-30 14:50:00,85.35,85.39,85.34,85.36,2382.0,61.1264,61.1551,61.1193,61.1336,2382.0
2015-09-30 14:55:00,85.37,85.39,85.36,85.38,5270.0,61.1408,61.1551,61.1336,61.1479,5270.0
2015-09-30 15:00:00,85.37,85.38,85.37,85.38,1367.0,61.1408,61.1479,61.1408,61.1479,1367.0
2015-09-30 15:05:00,85.35,85.38,85.35,85.37,1862.0,61.1264,61.1479,61.1264,61.1408,1862.0
2015-09-30 15:10:00,85.39,85.39,85.33,85.35,4649.0,61.1551,61.1551,61.1121,61.1264,4649.0
2015-09-30 15:15:00,85.34,85.45,85.32,85.39,51372.0,61.1193,61.1981,61.1049,61.1551,51372.0
2015-09-30 15:20:00,85.45,85.45,85.33,85.37,1984.0,61.1981,61.1981,61.1121,61.1408,1984.0
2015-09-30 15:25:00,85.37,85.41,85.37,85.37,3488.0,61.1408,61.1694,61.1408,61.1408,3488.0
2015-09-30 15:30:00,85.37,85.41,85.33,85.38,4798.0,61.1408,61.1694,61.1121,61.1479,4798.0
2015-09-30 15:35:00,85.39,85.43,85.37,85.42,36285.0,61.1551,61.1837,61.1408,61.1766,36285.0
2015-09-30 15:40:00,85.37,85.46,85.35,85.43,14887.0,61.1408,61.2052,61.1264,61.1837,14887.0
2015-09-30 15:45:00,85.38,85.44,85.33,85.38,8439.0,61.1479,61.1909,61.1121,61.1479,8439.0
2015-09-30 15:50:00,85.39,85.43,85.37,85.39,9953.0,61.1551,61.1837,61.1408,61.1551,9953.0
2015-09-30 15:55:00,85.39,85.45,85.35,85.35,10853.0,61.1551,61.1981,61.1264,61.1264,10853.0
2015-10-01 09:30:00,85.1,85.16,84.98,85.1,14680.0,61.1171,61.1602,61.0309,61.1171,14680.0
2015-10-01 09:35:00,85.05,85.13,85.05,85.13,1389.0,61.0812,61.1386,61.0812,61.1386,1389.0
2015-10-01 09:40:00,85.07,85.09,85.07,85.07,2452.0,61.0955,61.1099,61.0955,61.0955,2452.0
2015-10-01 09:45:00,85.05,85.15,85.05,85.13,2138.0,61.0812,61.153,61.0812,61.1386,2138.0
2015-10-01 09:50:00,85.16,85.19,85.13,85.17,9164.0,61.1602,61.1817,61.1386,61.1673,9164.0
2015-10-01 09:55:00,85.24,85.26,85.21,85.25,2198.0,61.2176,61.232,61.1961,61.2248,2198.0
2015-10-01 10:00:00,85.23,85.32,85.17,85.27,9513.0,61.2104,61.2751,61.1673,61.2392,9513.0
2015-10-01 10:05:00,85.28,85.3,85.25,85.27,2445.0,61.2463,61.2607,61.2248,61.2392,2445.0
2015-10-01 10:10:00,85.27,85.27,85.22,85.23,4153.0,61.2392,61.2392,61.2032,61.2104,4153.0
2015-10-01 10:15:00,85.19,85.22,85.19,85.19,3334.0,61.1817,61.2032,61.1817,61.1817,3334.0
2015-10-01 10:20:00,85.2,85.24,85.2,85.23,3540.0,61.1889,61.2176,61.1889,61.2104,3540.0
2015-10-01 10:25:00,85.22,85.23,85.17,85.18,1800.0,61.2032,61.2104,61.1673,61.1745,1800.0
2015-10-01 10:30:00,85.19,85.21,85.17,85.2,10847.0,61.1817,61.1961,61.1673,61.1889,10847.0
2015-10-01 10:35:00,85.18,85.21,85.17,85.21,1997.0,61.1745,61.1961,61.1673,61.1961,1997.0
2015-10-01 10:40:00,85.21,85.23,85.17,85.2,5290.0,61.1961,61.2104,61.1673,61.1889,5290.0
2015-10-01 10:45:00,85.23,85.23,85.19,85.2,2152.0,61.2104,61.2104,61.1817,61.1889,2152.0
2015-10-01 10:50:00,85.23,85.26,85.2,85.24,2387.0,61.2104,61.232,61.1889,61.2176,2387.0
2015-10-01 10:55:00,85.2,85.24,85.19,85.21,2592.0,61.1889,61.2176,61.1817,61.1961,2592.0
2015-10-01 11:00:00,85.23,85.25,85.18,85.24,2599.0,61.2104,61.2248,61.1745,61.2176,2599.0
2015-10-01 11:05:00,85.25,85.28,85.18,85.28,18635.0,61.2248,61.2463,61.1745,61.2463,18635.0
2015-10-01 11:10:00,85.27,85.29,85.25,85.29,10857.0,61.2392,61.2535,61.2248,61.2535,10857.0
2015-10-01 11:15:00,85.27,85.28,85.25,85.26,9284.0,61.2392,61.2463,61.2248,61.232,9284.0
2015-10-01 11:20:00,85.27,85.28,85.25,85.27,24257.0,61.2392,61.2463,61.2248,61.2392,24257.0
2015-10-01 11:25:00,85.27,85.28,85.26,85.27,1966.0,61.2392,61.2463,61.232,61.2392,1966.0
2015-10-01 11:30:00,85.26,85.27,85.24,85.26,11729.0,61.232,61.2392,61.2176,61.232,11729.0
2015-10-01 11:35:00,85.26,85.29,85.25,85.27,18779.0,61.232,61.2535,61.2248,61.2392,18779.0
2015-10-01 11:40:00,85.28,85.29,85.26,85.28,8897.0,61.2463,61.2535,61.232,61.2463,8897.0
2015-10-01 11:45:00,85.28,85.28,85.27,85.28,2303.0,61.2463,61.2463,61.2392,61.2463,2303.0
2015-10-01 11:50:00,85.28,85.33,85.26,85.33,5207.0,61.2463,61.2822,61.232,61.2822,5207.0
2015-10-01 11:55:00,85.31,85.33,85.31,85.31,3500.0,61.2679,61.2822,61.2679,61.2679,3500.0
2015-10-01 12:00:00,85.32,85.32,85.3,85.31,4593.0,61.2751,61.2751,61.2607,61.2679,4593.0
2015-10-01 12:05:00,85.31,85.31,85.3,85.31,8125.0,61.2679,61.2679,61.2607,61.2679,8125.0
2015-10-01 12:10:00,85.35,85.38,85.32,85.32,5284.0,61.2966,61.3182,61.2751,61.2751,5284.0
2015-10-01 12:15:00,85.34,85.35,85.33,85.33,2300.0,61.2894,61.2966,61.2822,61.2822,2300.0
2015-10-01 12:20:00,85.26,85.31,85.24,85.28,2869.0,61.232,61.2679,61.2176,61.2463,2869.0
2015-10-01 12:25:00,85.29,85.29,85.27,85.28,418.0,61.2535,61.2535,61.2392,61.2463,418.0
2015-10-01 12:30:00,85.29,85.29,85.29,85.29,500.0,61.2535,61.2535,61.2535,61.2535,500.0
2015-10-01 12:35:00,85.31,85.31,85.24,85.26,5424.0,61.2679,61.2679,61.2176,61.232,5424.0
2015-10-01 12:40:00,85.26,85.28,85.26,85.28,1356.0,61.232,61.2463,61.232,61.2463,1356.0
2015-10-01 12:45:00,85.28,85.3,85.26,85.28,3969.0,61.2463,61.2607,61.232,61.2463,3969.0
2015-10-01 12:50:00,85.29,85.29,85.25,85.28,5170.0,61.2535,61.2535,61.2248,61.2463,5170.0
2015-10-01 12:55:00,85.25,85.28,85.25,85.27,3833.0,61.2248,61.2463,61.2248,61.2392,3833.0
2015-10-01 13:00:00,85.27,85.28,85.24,85.28,1247.0,61.2392,61.2463,61.2176,61.2463,1247.0
2015-10-01 13:05:00,85.28,85.28,85.26,85.28,4596.0,61.2463,61.2463,61.232,61.2463,4596.0
2015-10-01 13:10:00,85.28,85.28,85.24,85.26,6875.0,61.2463,61.2463,61.2176,61.232,6875.0
2015-10-01 13:15:00,85.24,85.28,85.24,85.24,3410.0,61.2176,61.2463,61.2176,61.2176,3410.0
2015-10-01 13:20:00,85.26,85.26,85.24,85.25,2000.0,61.232,61.232,61.2176,61.2248,2000.0
2015-10-01 13:25:00,85.25,85.26,85.17,85.2,6169.0,61.2248,61.232,61.1673,61.1889,6169.0
2015-10-01 13:30:00,85.21,85.25,85.2,85.2,2545.0,61.1961,61.2248,61.1889,61.1889,2545.0
2015-10-01 13:35:00,85.25,85.25,85.2,85.25,1104.0,61.2248,61.2248,61.1889,61.2248,1104.0
2015-10-01 13:40:00,85.21,85.28,85.21,85.23,1814.0,61.1961,61.2463,61.1961,61.2104,1814.0
2015-10-01 13:45:00,85.26,85.26,85.23,85.23,966.0,61.232,61.232,61.2104,61.2104,966.0
2015-10-01 13:50:00,85.23,85.26,85.2,85.2,1833.0,61.2104,61.232,61.1889,61.1889,1833.0
2015-10-01 13:55:00,85.21,85.26,85.2,85.23,1956.0,61.1961,61.232,61.1889,61.2104,1956.0
2015-10-01 14:00:00,85.25,85.25,85.21,85.23,1615.0,61.2248,61.2248,61.1961,61.2104,1615.0
2015-10-01 14:05:00,85.24,85.25,85.22,85.23,1112.0,61.2176,61.2248,61.2032,61.2104,1112.0
2015-10-01 14:10:00,85.23,85.23,85.17,85.17,1292.0,61.2104,61.2104,61.1673,61.1673,1292.0
2015-10-01 14:15:00,85.18,85.22,85.15,85.22,3588.0,61.1745,61.2032,61.153,61.2032,3588.0
2015-10-01 14:20:00,85.18,85.22,85.16,85.19,1340.0,61.1745,61.2032,61.1602,61.1817,1340.0
2015-10-01 14:25:00,85.19,85.22,85.16,85.22,2736.0,61.1817,61.2032,61.1602,61.2032,2736.0
2015-10-01 14:30:00,85.19,85.22,85.16,85.2,6885.0,61.1817,61.2032,61.1602,61.1889,6885.0
2015-10-01 14:35:00,85.18,85.21,85.16,85.19,6705.0,61.1745,61.1961,61.1602,61.1817,6705.0
2015-10-01 14:40:00,85.19,85.19,85.18,85.19,1000.0,61.1817,61.1817,61.1745,61.1817,1000.0
2015-10-01 14:45:00,85.19,85.2,85.16,85.18,25817.0,61.1817,61.1889,61.1602,61.1745,25817.0
2015-10-01 14:50:00,85.18,85.2,85.16,85.17,5541.0,61.1745,61.1889,61.1602,61.1673,5541.0
2015-10-01 14:55:00,85.18,85.2,85.11,85.12,6736.0,61.1745,61.1889,61.1242,61.1314,6736.0
2015-10-01 15:00:00,85.12,85.16,85.11,85.16,13600.0,61.1314,61.1602,61.1242,61.1602,13600.0
2015-10-01 15:05:00,85.15,85.21,85.1,85.15,24156.0,61.153,61.1961,61.1171,61.153,24156.0
2015-10-01 15:10:00,85.16,85.21,85.1,85.19,6528.0,61.1602,61.1961,61.1171,61.1817,6528.0
2015-10-01 15:15:00,85.17,85.18,85.14,85.14,4177.0,61.1673,61.1745,61.1458,61.1458,4177.0
2015-10-01 15:20:00,85.18,85.18,85.1,85.18,4708.0,61.1745,61.1745,61.1171,61.1745,4708.0
2015-10-01 15:25:00,85.17,85.17,84.96,85.06,19269.0,61.1673,61.1673,61.0165,61.0883,19269.0
2015-10-01 15:30:00,85.13,85.15,85.0,85.15,8269.0,61.1386,61.153,61.0452,61.153,8269.0
2015-10-01 15:35:00,85.04,85.17,85.04,85.17,2153.0,61.074,61.1673,61.074,61.1673,2153.0
2015-10-01 15:40:00,85.06,85.17,85.06,85.07,2276.0,61.0883,61.1673,61.0883,61.0955,2276.0
2015-10-01 15:45:00,85.16,85.16,85.07,85.07,3844.0,61.1602,61.1602,61.0955,61.0955,3844.0
2015-10-01 15:50:00,85.12,85.12,85.09,85.11,1383.0,61.1314,61.1314,61.1099,61.1242,1383.0
2015-10-01 15:55:00,85.11,85.12,85.09,85.11,4422.0,61.1242,61.1314,61.1099,61.1242,4422.0
2015-10-02 09:30:00,85.5,85.58,85.4,85.58,6669.0,61.4043,61.4618,61.3325,61.4618,6669.0
2015-10-02 09:35:00,85.57,85.58,85.52,85.54,1781.0,61.4546,61.4618,61.4187,61.4331,1781.0
2015-10-02 09:40:00,85.55,85.56,85.54,85.56,4378.0,61.4402,61.4474,61.4331,61.4474,4378.0
2015-10-02 09:45:00,85.56,85.6,85.55,85.55,10759.0,61.4474,61.4762,61.4402,61.4402,10759.0
2015-10-02 09:50:00,85.58,85.58,85.56,85.58,7514.0,61.4618,61.4618,61.4474,61.4618,7514.0
2015-10-02 09:55:00,85.57,85.6,85.56,85.59,21133.0,61.4546,61.4762,61.4474,61.469,21133.0
2015-10-02 10:00:00,85.58,85.6,85.57,85.59,2086.0,61.4618,61.4762,61.4546,61.469,2086.0
2015-10-02 10:05:00,85.59,85.68,85.59,85.68,5204.0,61.469,61.5336,61.469,61.5336,5204.0
2015-10-02 10:10:00,85.65,85.66,85.57,85.57,6495.0,61.5121,61.5192,61.4546,61.4546,6495.0
2015-10-02 10:15:00,85.57,85.57,85.53,85.54,475.0,61.4546,61.4546,61.4259,61.4331,475.0
2015-10-02 10:20:00,85.56,85.57,85.53,85.55,8077.0,61.4474,61.4546,61.4259,61.4402,8077.0
2015-10-02 10:25:00,85.54,85.55,85.53,85.55,813.0,61.4331,61.4402,61.4259,61.4402,813.0
2015-10-02 10:30:00,85.55,85.59,85.53,85.57,3343.0,61.4402,61.469,61.4259,61.4546,3343.0
2015-10-02 10:35:00,85.55,85.57,85.54,85.57,580.0,61.4402,61.4546,61.4331,61.4546,580.0
2015-10-02 10:40:00,85.59,85.59,85.52,85.53,8905.0,61.469,61.469,61.4187,61.4259,8905.0
2015-10-02 10:45:00,85.54,85.55,85.48,85.48,2277.0,61.4331,61.4402,61.39,61.39,2277.0
2015-10-02 10:50:00,85.48,85.57,85.48,85.57,419.0,61.39,61.4546,61.39,61.4546,419.0
2015-10-02 10:55:00,85.56,85.56,85.45,85.45,577.0,61.4474,61.4474,61.3684,61.3684,577.0
2015-10-02 11:00:00,85.55,85.55,85.45,85.5,2642.0,61.4402,61.4402,61.3684,61.4043,2642.0
2015-10-02 11:05:00,85.37,85.55,85.37,85.49,3176.0,61.311,61.4402,61.311,61.3972,3176.0
2015-10-02 11:10:00,85.38,85.55,85.38,85.55,417.0,61.3182,61.4402,61.3182,61.4402,417.0
2015-10-02 11:15:00,85.46,85.47,85.46,85.46,116.0,61.3756,61.3828,61.3756,61.3756,116.0
2015-10-02 11:20:00,85.5,85.5,85.42,85.44,5256.0,61.4043,61.4043,61.3469,61.3612,5256.0
2015-10-02 11:25:00,85.45,85.5,85.43,85.49,14131.0,61.3684,61.4043,61.3541,61.3972,14131.0
2015-10-02 11:30:00,85.5,85.51,85.4,85.4,1452.0,61.4043,61.4115,61.3325,61.3325,1452.0
2015-10-02 11:35:00,85.38,85.4,85.38,85.38,361.0,61.3182,61.3325,61.3182,61.3182,361.0
2015-10-02 11:40:00,85.44,85.44,85.43,85.44,204.0,61.3612,61.3612,61.3541,61.3612,204.0
2015-10-02 11:45:00,85.43,85.48,85.42,85.48,2937.0,61.3541,61.39,61.3469,61.39,2937.0
2015-10-02 11:50:00,85.45,85.48,85.44,85.47,1025.0,61.3684,61.39,61.3612,61.3828,1025.0
2015-10-02 11:55:00,85.45,85.45,85.45,85.45,520.0,61.3684,61.3684,61.3684,61.3684,520.0
2015-10-02 12:00:00,85.47,85.47,85.45,85.45,4792.0,61.3828,61.3828,61.3684,61.3684,4792.0
2015-10-02 12:05:00,85.47,85.47,85.45,85.45,974.0,61.3828,61.3828,61.3684,61.3684,974.0
2015-10-02 12:10:00,85.47,85.47,85.41,85.42,1495.0,61.3828,61.3828,61.3397,61.3469,1495.0
2015-10-02 12:15:00,85.44,85.44,85.42,85.42,1315.0,61.3612,61.3612,61.3469,61.3469,1315.0
2015-10-02 12:20:00,85.44,85.44,85.44,85.44,2600.0,61.3612,61.3612,61.3612,61.3612,2600.0
2015-10-02 12:25:00,85.44,85.44,85.39,85.4,348.0,61.3612,61.3612,61.3253,61.3325,348.0
2015-10-02 12:30:00,85.45,85.45,85.39,85.39,825.0,61.3684,61.3684,61.3253,61.3253,825.0
2015-10-02 12:35:00,85.43,85.45,85.39,85.43,1140.0,61.3541,61.3684,61.3253,61.3541,1140.0
2015-10-02 12:40:00,85.43,85.45,85.42,85.45,594.0,61.3541,61.3684,61.3469,61.3684,594.0
2015-10-02 12:45:00,85.43,85.43,85.36,85.36,4703.0,61.3541,61.3541,61.3038,61.3038,4703.0
2015-10-02 12:50:00,85.4,85.4,85.36,85.36,6206.0,61.3325,61.3325,61.3038,61.3038,6206.0
2015-10-02 12:55:00,85.41,85.42,85.4,85.4,14400.0,61.3397,61.3469,61.3325,61.3325,14400.0
2015-10-02 13:00:00,85.42,85.45,85.38,85.4,2059.0,61.3469,61.3684,61.3182,61.3325,2059.0
2015-10-02 13:05:00,85.4,85.44,85.39,85.39,870.0,61.3325,61.3612,61.3253,61.3253,870.0
2015-10-02 13:10:00,85.39,85.39,85.39,85.39,0.0,61.3253,61.3253,61.3253,61.3253,0.0
2015-10-02 13:15:00,85.34,85.35,85.3,85.34,3157.0,61.2894,61.2966,61.2607,61.2894,3157.0
2015-10-02 13:20:00,85.42,85.42,85.36,85.36,835.0,61.3469,61.3469,61.3038,61.3038,835.0
2015-10-02 13:25:00,85.41,85.41,85.39,85.41,598.0,61.3397,61.3397,61.3253,61.3397,598.0
2015-10-02 13:30:00,85.41,85.41,85.41,85.41,0.0,61.3397,61.3397,61.3397,61.3397,0.0
2015-10-02 13:35:00,85.32,85.42,85.32,85.42,1239.0,61.2751,61.3469,61.2751,61.3469,1239.0
2015-10-02 13:40:00,85.36,85.36,85.36,85.36,193.0,61.3038,61.3038,61.3038,61.3038,193.0
2015-10-02 13:45:00,85.34,85.35,85.27,85.34,6897.0,61.2894,61.2966,61.2392,61.2894,6897.0
2015-10-02 13:50:00,85.33,85.39,85.27,85.31,1528.0,61.2822,61.3253,61.2392,61.2679,1528.0
2015-10-02 13:55:00,85.33,85.4,85.27,85.28,1040.0,61.2822,61.3325,61.2392,61.2463,1040.0
2015-10-02 14:00:00,85.28,85.33,85.28,85.3,1104.0,61.2463,61.2822,61.2463,61.2607,1104.0
2015-10-02 14:05:00,85.26,85.32,85.26,85.32,2023.0,61.232,61.2751,61.232,61.2751,2023.0
2015-10-02 14:10:00,85.32,85.33,85.29,85.31,3887.0,61.2751,61.2822,61.2535,61.2679,3887.0
2015-10-02 14:15:00,85.31,85.35,85.3,85.32,2122.0,61.2679,61.2966,61.2607,61.2751,2122.0
2015-10-02 14:20:00,85.31,85.31,85.26,85.26,2319.0,61.2679,61.2679,61.232,61.232,2319.0
2015-10-02 14:25:00,85.31,85.31,85.3,85.3,915.0,61.2679,61.2679,61.2607,61.2607,915.0
2015-10-02 14:30:00,85.3,85.3,85.29,85.3,1435.0,61.2607,61.2607,61.2535,61.2607,1435.0
2015-10-02 14:35:00,85.3,85.3,85.28,85.28,3524.0,61.2607,61.2607,61.2463,61.2463,3524.0
2015-10-02 14:40:00,85.29,85.31,85.28,85.31,2069.0,61.2535,61.2679,61.2463,61.2679,2069.0
2015-10-02 14:45:00,85.34,85.34,85.29,85.33,2922.0,61.2894,61.2894,61.2535,61.2822,2922.0
2015-10-02 14:50:00,85.31,85.34,85.3,85.33,918.0,61.2679,61.2894,61.2607,61.2822,918.0
2015-10-02 14:55:00,85.3,85.35,85.27,85.35,942.0,61.2607,61.2966,61.2392,61.2966,942.0
2015-10-02 15:00:00,85.35,85.35,85.31,85.34,1506.0,61.2966,61.2966,61.2679,61.2894,1506.0
2015-10-02 15:05:00,85.33,85.41,85.3,85.38,3905.0,61.2822,61.3397,61.2607,61.3182,3905.0
2015-10-02 15:10:00,85.41,85.41,85.35,85.39,2404.0,61.3397,61.3397,61.2966,61.3253,2404.0
2015-10-02 15:15:00,85.36,85.4,85.32,85.37,2256.0,61.3038,61.3325,61.2751,61.311,2256.0
2015-10-02 15:20:00,85.37,85.37,85.36,85.37,400.0,61.311,61.311,61.3038,61.311,400.0
2015-10-02 15:25:00,85.38,85.39,85.37,85.38,29193.0,61.3182,61.3253,61.311,61.3182,29193.0
2015-10-02 15:30:00,85.36,85.42,85.36,85.37,5944.0,61.3038,61.3469,61.3038,61.311,5944.0
2015-10-02 15:35:00,85.42,85.42,85.33,85.33,776.0,61.3469,61.3469,61.2822,61.2822,776.0
2015-10-02 15:40:00,85.39,85.44,85.39,85.44,554.0,61.3253,61.3612,61.3253,61.3612,554.0
2015-10-02 15:45:00,85.4,85.44,85.35,85.39,3973.0,61.3325,61.3612,61.2966,61.3253,3973.0
2015-10-02 15:50:00,85.42,85.43,85.35,85.35,57478.0,61.3469,61.3541,61.2966,61.2966,57478.0
2015-10-02 15:55:00,85.39,85.42,85.34,85.35,8636.0,61.3253,61.3469,61.2894,61.2966,8636.0
2015-10-05 09:30:00,85.12,85.12,85.12,85.12,5935.0,61.1314,61.1314,61.1314,61.1314,5935.0
2015-10-05 09:35:00,85.13,85.23,85.13,85.23,1550.0,61.1386,61.2104,61.1386,61.2104,1550.0
2015-10-05 09:40:00,85.16,85.2,85.16,85.18,1492.0,61.1602,61.1889,61.1602,61.1745,1492.0
2015-10-05 09:45:00,85.16,85.19,85.16,85.18,1014.0,61.1602,61.1817,61.1602,61.1745,1014.0
2015-10-05 09:50:00,85.2,85.22,85.17,85.19,1030.0,61.1889,61.2032,61.1673,61.1817,1030.0
2015-10-05 09:55:00,85.2,85.28,85.2,85.27,775.0,61.1889,61.2463,61.1889,61.2392,775.0
2015-10-05 10:00:00,85.25,85.25,85.24,85.25,3200.0,61.2248,61.2248,61.2176,61.2248,3200.0
2015-10-05 10:05:00,85.22,85.25,85.22,85.22,1054.0,61.2032,61.2248,61.2032,61.2032,1054.0
2015-10-05 10:10:00,85.22,85.22,85.21,85.22,100.0,61.2032,61.2032,61.1961,61.2032,100.0
2015-10-05 10:15:00,85.21,85.21,85.2,85.21,4049.0,61.1961,61.1961,61.1889,61.1961,4049.0
2015-10-05 10:20:00,85.22,85.22,85.2,85.21,3997.0,61.2032,61.2032,61.1889,61.1961,3997.0
2015-10-05 10:25:00,85.14,85.19,85.14,85.19,434.0,61.1458,61.1817,61.1458,61.1817,434.0
2015-10-05 10:30:00,85.19,85.19,85.14,85.15,1858.0,61.1817,61.1817,61.1458,61.153,1858.0
2015-10-05 10:35:00,85.17,85.22,85.16,85.2,1193.0,61.1673,61.2032,61.1602,61.1889,1193.0
2015-10-05 10:40:00,85.16,85.21,85.16,85.21,819.0,61.1602,61.1961,61.1602,61.1961,819.0
2015-10-05 10:45:00,85.2,85.21,85.17,85.2,902.0,61.1889,61.1961,61.1673,61.1889,902.0
2015-10-05 10:50:00,85.17,85.21,85.17,85.19,732.0,61.1673,61.1961,61.1673,61.1817,732.0
2015-10-05 10:55:00,85.17,85.21,85.17,85.21,254.0,61.1673,61.1961,61.1673,61.1961,254.0
2015-10-05 11:00:00,85.2,85.23,85.17,85.18,7372.0,61.1889,61.2104,61.1673,61.1745,7372.0
2015-10-05 11:05:00,85.21,85.22,85.21,85.21,8292.0,61.1961,61.2032,61.1961,61.1961,8292.0
2015-10-05 11:10:00,85.21,85.23,85.15,85.18,12580.0,61.1961,61.2104,61.153,61.1745,12580.0
2015-10-05 11:15:00,85.18,85.22,85.18,85.2,2271.0,61.1745,61.2032,61.1745,61.1889,2271.0
2015-10-05 11:20:00,85.23,85.24,85.23,85.24,300.0,61.2104,61.2176,61.2104,61.2176,300.0
2015-10-05 11:25:00,85.21,85.24,85.13,85.13,276369.0,61.1961,61.2176,61.1386,61.1386,276369.0
2015-10-05 11:30:00,85.2,85.2,85.2,85.2,175.0,61.1889,61.1889,61.1889,61.1889,175.0
2015-10-05 11:35:00,85.2,85.2,85.19,85.2,115.0,61.1889,61.1889,61.1817,61.1889,115.0
2015-10-05 11:40:00,85.18,85.2,85.16,85.19,33370.0,61.1745,61.1889,61.1602,61.1817,33370.0
2015-10-05 11:45:00,85.2,85.2,85.19,85.19,813.0,61.1889,61.1889,61.1817,61.1817,813.0
2015-10-05 11:50:00,85.2,85.2,85.17,85.17,11399.0,61.1889,61.1889,61.1673,61.1673,11399.0
2015-10-05 11:55:00,85.19,85.19,85.17,85.17,610.0,61.1817,61.1817,61.1673,61.1673,610.0
2015-10-05 12:00:00,85.17,85.17,85.17,85.17,0.0,61.1673,61.1673,61.1673,61.1673,0.0
2015-10-05 12:05:00,85.17,85.17,85.16,85.16,360.0,61.1673,61.1673,61.1602,61.1602,360.0
2015-10-05 12:10:00,85.16,85.18,85.16,85.18,2174.0,61.1602,61.1745,61.1602,61.1745,2174.0
2015-10-05 12:15:00,85.17,85.18,85.17,85.17,925.0,61.1673,61.1745,61.1673,61.1673,925.0
2015-10-05 12:20:00,85.17,85.18,85.15,85.17,2870.0,61.1673,61.1745,61.153,61.1673,2870.0
2015-10-05 12:25:00,85.17,85.18,85.17,85.17,169.0,61.1673,61.1745,61.1673,61.1673,169.0
2015-10-05 12:30:00,85.17,85.18,85.17,85.17,100.0,61.1673,61.1745,61.1673,61.1673,100.0
2015-10-05 12:35:00,85.17,85.18,85.17,85.17,5841.0,61.1673,61.1745,61.1673,61.1673,5841.0
2015-10-05 12:40:00,85.16,85.16,85.13,85.14,2189.0,61.1602,61.1602,61.1386,61.1458,2189.0
2015-10-05 12:45:00,85.13,85.15,85.11,85.11,2498.0,61.1386,61.153,61.1242,61.1242,2498.0
2015-10-05 12:50:00,85.13,85.15,85.13,85.15,603.0,61.1386,61.153,61.1386,61.153,603.0
2015-10-05 12:55:00,85.15,85.15,85.12,85.12,991.0,61.153,61.153,61.1314,61.1314,991.0
2015-10-05 13:00:00,85.14,85.14,85.13,85.14,520.0,61.1458,61.1458,61.1386,61.1458,520.0
2015-10-05 13:05:00,85.14,85.15,85.11,85.15,2258.0,61.1458,61.153,61.1242,61.153,2258.0
2015-10-05 13:10:00,85.15,85.15,85.14,85.15,2350.0,61.153,61.153,61.1458,61.153,2350.0
2015-10-05 13:15:00,85.15,85.15,85.15,85.15,0.0,61.153,61.153,61.153,61.153,0.0
2015-10-05 13:20:00,85.14,85.15,85.14,85.15,532.0,61.1458,61.153,61.1458,61.153,532.0
2015-10-05 13:25:00,85.16,85.16,85.14,85.15,1410.0,61.1602,61.1602,61.1458,61.153,1410.0
2015-10-05 13:30:00,85.14,85.15,85.14,85.15,1334.0,61.1458,61.153,61.1458,61.153,1334.0
2015-10-05 13:35:00,85.15,85.15,85.14,85.15,3913.0,61.153,61.153,61.1458,61.153,3913.0
2015-10-05 13:40:00,85.15,85.15,85.14,85.15,786.0,61.153,61.153,61.1458,61.153,786.0
2015-10-05 13:45:00,85.14,85.14,85.11,85.12,4023.0,61.1458,61.1458,61.1242,61.1314,4023.0
2015-10-05 13:50:00,85.12,85.12,85.12,85.12,2000.0,61.1314,61.1314,61.1314,61.1314,2000.0
2015-10-05 13:55:00,85.12,85.14,85.06,85.07,7267.0,61.1314,61.1458,61.0883,61.0955,7267.0
2015-10-05 14:00:00,85.09,85.09,85.06,85.07,250.0,61.1099,61.1099,61.0883,61.0955,250.0
2015-10-05 14:05:00,85.09,85.09,85.03,85.03,96915.0,61.1099,61.1099,61.0668,61.0668,96915.0
2015-10-05 14:10:00,85.1,85.12,85.03,85.04,26714.0,61.1171,61.1314,61.0668,61.074,26714.0
2015-10-05 14:15:00,85.11,85.11,85.04,85.04,4060.0,61.1242,61.1242,61.074,61.074,4060.0
2015-10-05 14:20:00,85.03,85.08,85.02,85.02,24084.0,61.0668,61.1027,61.0596,61.0596,24084.0
2015-10-05 14:25:00,85.06,85.09,85.01,85.02,31461.0,61.0883,61.1099,61.0524,61.0596,31461.0
2015-10-05 14:30:00,85.03,85.05,85.0,85.01,14697.0,61.0668,61.0812,61.0452,61.0524,14697.0
2015-10-05 14:35:00,85.02,85.06,84.99,85.01,69329.0,61.0596,61.0883,61.0381,61.0524,69329.0
2015-10-05 14:40:00,85.06,85.06,85.0,85.0,5996.0,61.0883,61.0883,61.0452,61.0452,5996.0
2015-10-05 14:45:00,85.03,85.05,85.0,85.05,1302.0,61.0668,61.0812,61.0452,61.0812,1302.0
2015-10-05 14:50:00,85.0,85.04,85.0,85.04,1034.0,61.0452,61.074,61.0452,61.074,1034.0
2015-10-05 14:55:00,85.07,85.07,85.05,85.05,316.0,61.0955,61.0955,61.0812,61.0812,316.0
2015-10-05 15:00:00,85.01,85.02,85.01,85.01,600.0,61.0524,61.0596,61.0524,61.0524,600.0
2015-10-05 15:05:00,85.0,85.04,84.99,85.03,1289.0,61.0452,61.074,61.0381,61.0668,1289.0
2015-10-05 15:10:00,85.05,85.08,85.01,85.02,2594.0,61.0812,61.1027,61.0524,61.0596,2594.0
2015-10-05 15:15:00,85.05,85.06,85.02,85.03,2495.0,61.0812,61.0883,61.0596,61.0668,2495.0
2015-10-05 15:20:00,85.04,85.04,85.02,85.02,200.0,61.074,61.074,61.0596,61.0596,200.0
2015-10-05 15:25:00,85.01,85.04,85.01,85.01,1180.0,61.0524,61.074,61.0524,61.0524,1180.0
2015-10-05 15:30:00,85.03,85.05,85.02,85.04,3971.0,61.0668,61.0812,61.0596,61.074,3971.0
2015-10-05 15:35:00,85.01,85.07,85.01,85.05,2555.0,61.0524,61.0955,61.0524,61.0812,2555.0
2015-10-05 15:40:00,85.02,85.06,85.02,85.06,5297.0,61.0596,61.0883,61.0596,61.0883,5297.0
2015-10-05 15:45:00,85.06,85.06,85.05,85.06,1022.0,61.0883,61.0883,61.0812,61.0883,1022.0
2015-10-05 15:50:00,85.06,85.07,85.05,85.06,710.0,61.0883,61.0955,61.0812,61.0883,710.0
2015-10-05 15:55:00,85.06,85.08,85.04,85.07,6209.0,61.0883,61.1027,61.074,61.0955,6209.0
2015-10-06 09:30:00,84.95,85.37,84.95,85.37,2554.0,61.0093,61.311,61.0093,61.311,2554.0
2015-10-06 09:35:00,85.19,85.2,85.0,85.08,7483.0,61.1817,61.1889,61.0452,61.1027,7483.0
2015-10-06 09:40:00,85.05,85.08,85.0,85.05,792.0,61.0812,61.1027,61.0452,61.0812,792.0
2015-10-06 09:45:00,85.04,85.09,85.02,85.09,3726.0,61.074,61.1099,61.0596,61.1099,3726.0
2015-10-06 09:50:00,85.09,85.09,85.05,85.05,479.0,61.1099,61.1099,61.0812,61.0812,479.0
2015-10-06 09:55:00,85.0,85.05,85.0,85.03,611.0,61.0452,61.0812,61.0452,61.0668,611.0
2015-10-06 10:00:00,85.05,85.05,85.0,85.05,1245.0,61.0812,61.0812,61.0452,61.0812,1245.0
2015-10-06 10:05:00,85.05,85.08,85.04,85.06,9789.0,61.0812,61.1027,61.074,61.0883,9789.0
2015-10-06 10:10:00,85.06,85.06,85.05,85.06,613.0,61.0883,61.0883,61.0812,61.0883,613.0
2015-10-06 10:15:00,85.05,85.05,85.0,85.03,800.0,61.0812,61.0812,61.0452,61.0668,800.0
2015-10-06 10:20:00,85.05,85.09,85.05,85.05,18813.0,61.0812,61.1099,61.0812,61.0812,18813.0
2015-10-06 10:25:00,85.12,85.12,85.11,85.12,1254.0,61.1314,61.1314,61.1242,61.1314,1254.0
2015-10-06 10:30:00,85.05,85.15,85.05,85.12,5041.0,61.0812,61.153,61.0812,61.1314,5041.0
2015-10-06 10:35:00,85.12,85.13,85.02,85.02,7271.0,61.1314,61.1386,61.0596,61.0596,7271.0
2015-10-06 10:40:00,85.1,85.11,85.04,85.04,2159.0,61.1171,61.1242,61.074,61.074,2159.0
2015-10-06 10:45:00,85.06,85.14,85.06,85.13,1282.0,61.0883,61.1458,61.0883,61.1386,1282.0
2015-10-06 10:50:00,85.14,85.15,85.13,85.14,750.0,61.1458,61.153,61.1386,61.1458,750.0
2015-10-06 10:55:00,85.16,85.18,85.09,85.09,1820.0,61.1602,61.1745,61.1099,61.1099,1820.0
2015-10-06 11:00:00,85.13,85.17,85.13,85.15,5094.0,61.1386,61.1673,61.1386,61.153,5094.0
2015-10-06 11:05:00,85.12,85.14,85.09,85.1,73182.0,61.1314,61.1458,61.1099,61.1171,73182.0
2015-10-06 11:10:00,85.07,85.15,85.06,85.08,10603.0,61.0955,61.153,61.0883,61.1027,10603.0
2015-10-06 11:15:00,85.13,85.13,85.12,85.13,2722.0,61.1386,61.1386,61.1314,61.1386,2722.0
2015-10-06 11:20:00,85.13,85.13,85.07,85.09,4777.0,61.1386,61.1386,61.0955,61.1099,4777.0
2015-10-06 11:25:00,85.1,85.14,85.1,85.12,4624.0,61.1171,61.1458,61.1171,61.1314,4624.0
2015-10-06 11:30:00,85.09,85.14,85.09,85.14,10626.0,61.1099,61.1458,61.1099,61.1458,10626.0
2015-10-06 11:35:00,85.1,85.14,85.09,85.09,1294.0,61.1171,61.1458,61.1099,61.1099,1294.0
2015-10-06 11:40:00,85.14,85.14,85.09,85.09,2417.0,61.1458,61.1458,61.1099,61.1099,2417.0
2015-10-06 11:45:00,85.14,85.14,85.12,85.13,469.0,61.1458,61.1458,61.1314,61.1386,469.0
2015-10-06 11:50:00,85.11,85.14,85.11,85.13,4909.0,61.1242,61.1458,61.1242,61.1386,4909.0
2015-10-06 11:55:00,85.12,85.14,85.12,85.12,8958.0,61.1314,61.1458,61.1314,61.1314,8958.0
2015-10-06 12:00:00,85.12,85.13,85.12,85.12,18079.0,61.1314,61.1386,61.1314,61.1314,18079.0
2015-10-06 12:05:00,85.12,85.13,85.12,85.13,4002.0,61.1314,61.1386,61.1314,61.1386,4002.0
2015-10-06 12:10:00,85.12,85.14,85.08,85.08,18625.0,61.1314,61.1458,61.1027,61.1027,18625.0
2015-10-06 12:15:00,85.16,85.18,85.13,85.13,8330.0,61.1602,61.1745,61.1386,61.1386,8330.0
2015-10-06 12:20:00,85.14,85.16,85.13,85.16,734.0,61.1458,61.1602,61.1386,61.1602,734.0
2015-10-06 12:25:00,85.18,85.2,85.17,85.2,635.0,61.1745,61.1889,61.1673,61.1889,635.0
2015-10-06 12:30:00,85.18,85.23,85.18,85.2,8326.0,61.1745,61.2104,61.1745,61.1889,8326.0
2015-10-06 12:35:00,85.18,85.2,85.15,85.19,18332.0,61.1745,61.1889,61.153,61.1817,18332.0
2015-10-06 12:40:00,85.18,85.19,85.12,85.12,8385.0,61.1745,61.1817,61.1314,61.1314,8385.0
2015-10-06 12:45:00,85.12,85.17,85.12,85.16,900.0,61.1314,61.1673,61.1314,61.1602,900.0
2015-10-06 12:50:00,85.15,85.15,85.13,85.14,621.0,61.153,61.153,61.1386,61.1458,621.0
2015-10-06 12:55:00,85.14,85.16,85.14,85.16,1285.0,61.1458,61.1602,61.1458,61.1602,1285.0
2015-10-06 13:00:00,85.13,85.16,85.11,85.12,12403.0,61.1386,61.1602,61.1242,61.1314,12403.0
2015-10-06 13:05:00,85.15,85.15,85.12,85.14,518.0,61.153,61.153,61.1314,61.1458,518.0
2015-10-06 13:10:00,85.13,85.15,85.1,85.1,12741.0,61.1386,61.153,61.1171,61.1171,12741.0
2015-10-06 13:15:00,85.13,85.15,85.12,85.14,1267.0,61.1386,61.153,61.1314,61.1458,1267.0
2015-10-06 13:20:00,85.14,85.14,85.1,85.13,1000.0,61.1458,61.1458,61.1171,61.1386,1000.0
2015-10-06 13:25:00,85.13,85.14,85.1,85.14,985.0,61.1386,61.1458,61.1171,61.1458,985.0
2015-10-06 13:30:00,85.12,85.14,85.12,85.13,3194.0,61.1314,61.1458,61.1314,61.1386,3194.0
2015-10-06 13:35:00,85.14,85.14,85.13,85.14,2014.0,61.1458,61.1458,61.1386,61.1458,2014.0
2015-10-06 13:40:00,85.14,85.14,85.14,85.14,500.0,61.1458,61.1458,61.1458,61.1458,500.0
2015-10-06 13:45:00,85.14,85.18,85.13,85.17,11361.0,61.1458,61.1745,61.1386,61.1673,11361.0
2015-10-06 13:50:00,85.16,85.18,85.13,85.18,3142.0,61.1602,61.1745,61.1386,61.1745,3142.0
2015-10-06 13:55:00,85.15,85.17,85.14,85.16,1643.0,61.153,61.1673,61.1458,61.1602,1643.0
2015-10-06 14:00:00,85.17,85.17,85.15,85.16,480.0,61.1673,61.1673,61.153,61.1602,480.0
2015-10-06 14:05:00,85.16,85.16,85.13,85.14,6286.0,61.1602,61.1602,61.1386,61.1458,6286.0
2015-10-06 14:10:00,85.18,85.18,85.11,85.15,3895.0,61.1745,61.1745,61.1242,61.153,3895.0
2015-10-06 14:15:00,85.12,85.16,85.12,85.15,3685.0,61.1314,61.1602,61.1314,61.153,3685.0
2015-10-06 14:20:00,85.15,85.23,85.15,85.2,2127.0,61.153,61.2104,61.153,61.1889,2127.0
2015-10-06 14:25:00,85.21,85.21,85.15,85.15,1939.0,61.1961,61.1961,61.153,61.153,1939.0
2015-10-06 14:30:00,85.15,85.19,85.15,85.17,2049.0,61.153,61.1817,61.153,61.1673,2049.0
2015-10-06 14:35:00,85.14,85.17,85.11,85.12,25268.0,61.1458,61.1673,61.1242,61.1314,25268.0
2015-10-06 14:40:00,85.17,85.17,85.12,85.17,499.0,61.1673,61.1673,61.1314,61.1673,499.0
2015-10-06 14:45:00,85.17,85.18,85.15,85.18,8459.0,61.1673,61.1745,61.153,61.1745,8459.0
2015-10-06 14:50:00,85.18,85.18,85.15,85.15,4148.0,61.1745,61.1745,61.153,61.153,4148.0
2015-10-06 14:55:00,85.18,85.21,85.17,85.21,2706.0,61.1745,61.1961,61.1673,61.1961,2706.0
2015-10-06 15:00:00,85.19,85.24,85.18,85.19,3845.0,61.1817,61.2176,61.1745,61.1817,3845.0
2015-10-06 15:05:00,85.18,85.21,85.17,85.21,1773.0,61.1745,61.1961,61.1673,61.1961,1773.0
2015-10-06 15:10:00,85.2,85.2,85.16,85.16,1799.0,61.1889,61.1889,61.1602,61.1602,1799.0
2015-10-06 15:15:00,85.19,85.19,85.14,85.14,3032.0,61.1817,61.1817,61.1458,61.1458,3032.0
2015-10-06 15:20:00,85.15,85.18,85.14,85.17,1774.0,61.153,61.1745,61.1458,61.1673,1774.0
2015-10-06 15:25:00,85.18,85.18,85.16,85.17,5944.0,61.1745,61.1745,61.1602,61.1673,5944.0
2015-10-06 15:30:00,85.18,85.19,85.15,85.16,10719.0,61.1745,61.1817,61.153,61.1602,10719.0
2015-10-06 15:35:00,85.15,85.25,85.15,85.24,31631.0,61.153,61.2248,61.153,61.2176,31631.0
2015-10-06 15:40:00,85.19,85.25,85.18,85.2,7905.0,61.1817,61.2248,61.1745,61.1889,7905.0
2015-10-06 15:45:00,85.19,85.25,85.19,85.2,6473.0,61.1817,61.2248,61.1817,61.1889,6473.0
2015-10-06 15:50:00,85.22,85.22,85.17,85.19,3725.0,61.2032,61.2032,61.1673,61.1817,3725.0
2015-10-06 15:55:00,85.18,85.26,85.16,85.26,19314.0,61.1745,61.232,61.1602,61.232,19314.0
2015-10-07 09:30:00,85.14,85.3,85.07,85.3,12515.0,61.1458,61.2607,61.0955,61.2607,12515.0
2015-10-07 09:35:00,85.2,85.28,85.17,85.27,995.0,61.1889,61.2463,61.1673,61.2392,995.0
2015-10-07 09:40:00,85.09,85.23,85.09,85.16,4662.0,61.1099,61.2104,61.1099,61.1602,4662.0
2015-10-07 09:45:00,85.16,85.21,85.1,85.21,890.0,61.1602,61.1961,61.1171,61.1961,890.0
2015-10-07 09:50:00,85.22,85.26,85.18,85.24,11910.0,61.2032,61.232,61.1745,61.2176,11910.0
2015-10-07 09:55:00,85.24,85.26,85.23,85.25,11147.0,61.2176,61.232,61.2104,61.2248,11147.0
2015-10-07 10:00:00,85.26,85.27,85.21,85.27,15038.0,61.232,61.2392,61.1961,61.2392,15038.0
2015-10-07 10:05:00,85.26,85.29,85.23,85.26,19359.0,61.232,61.2535,61.2104,61.232,19359.0
2015-10-07 10:10:00,85.26,85.27,85.19,85.2,14601.0,61.232,61.2392,61.1817,61.1889,14601.0
2015-10-07 10:15:00,85.22,85.28,85.13,85.17,1175.0,61.2032,61.2463,61.1386,61.1673,1175.0
2015-10-07 10:20:00,85.17,85.18,85.17,85.17,3133.0,61.1673,61.1745,61.1673,61.1673,3133.0
2015-10-07 10:25:00,85.26,85.34,85.26,85.31,2430.0,61.232,61.2894,61.232,61.2679,2430.0
2015-10-07 10:30:00,85.31,85.32,85.3,85.32,3106.0,61.2679,61.2751,61.2607,61.2751,3106.0
2015-10-07 10:35:00,85.19,85.32,85.19,85.32,6564.0,61.1817,61.2751,61.1817,61.2751,6564.0
2015-10-07 10:40:00,85.32,85.32,85.31,85.31,1963.0,61.2751,61.2751,61.2679,61.2679,1963.0
2015-10-07 10:45:00,85.3,85.36,85.3,85.36,3619.0,61.2607,61.3038,61.2607,61.3038,3619.0
2015-10-07 10:50:00,85.35,85.35,85.22,85.32,18422.0,61.2966,61.2966,61.2032,61.2751,18422.0
2015-10-07 10:55:00,85.32,85.36,85.32,85.36,4977.0,61.2751,61.3038,61.2751,61.3038,4977.0
2015-10-07 11:00:00,85.39,85.39,85.33,85.35,14253.0,61.3253,61.3253,61.2822,61.2966,14253.0
2015-10-07 11:05:00,85.35,85.36,85.32,85.32,11424.0,61.2966,61.3038,61.2751,61.2751,11424.0
2015-10-07 11:10:00,85.38,85.41,85.37,85.41,1089.0,61.3182,61.3397,61.311,61.3397,1089.0
2015-10-07 11:15:00,85.41,85.44,85.41,85.43,1600.0,61.3397,61.3612,61.3397,61.3541,1600.0
2015-10-07 11:20:00,85.44,85.48,85.42,85.45,5100.0,61.3612,61.39,61.3469,61.3684,5100.0
2015-10-07 11:25:00,85.4,85.5,85.4,85.46,8762.0,61.3325,61.4043,61.3325,61.3756,8762.0
2015-10-07 11:30:00,85.46,85.51,85.46,85.47,16398.0,61.3756,61.4115,61.3756,61.3828,16398.0
2015-10-07 11:35:00,85.47,85.47,85.47,85.47,2892.0,61.3828,61.3828,61.3828,61.3828,2892.0
2015-10-07 11:40:00,85.5,85.5,85.46,85.46,280.0,61.4043,61.4043,61.3756,61.3756,280.0
2015-10-07 11:45:00,85.49,85.5,85.49,85.5,300.0,61.3972,61.4043,61.3972,61.4043,300.0
2015-10-07 11:50:00,85.5,85.5,85.46,85.49,6796.0,61.4043,61.4043,61.3756,61.3972,6796.0
2015-10-07 11:55:00,85.49,85.51,85.46,85.48,13069.0,61.3972,61.4115,61.3756,61.39,13069.0
2015-10-07 12:00:00,85.48,85.48,85.46,85.48,7955.0,61.39,61.39,61.3756,61.39,7955.0
2015-10-07 12:05:00,85.48,85.48,85.46,85.47,5175.0,61.39,61.39,61.3756,61.3828,5175.0
2015-10-07 12:10:00,85.47,85.47,85.46,85.46,6916.0,61.3828,61.3828,61.3756,61.3756,6916.0
2015-10-07 12:15:00,85.46,85.47,85.45,85.46,13001.0,61.3756,61.3828,61.3684,61.3756,13001.0
2015-10-07 12:20:00,85.45,85.46,85.45,85.46,7011.0,61.3684,61.3756,61.3684,61.3756,7011.0
2015-10-07 12:25:00,85.47,85.47,85.43,85.45,3589.0,61.3828,61.3828,61.3541,61.3684,3589.0
2015-10-07 12:30:00,85.44,85.45,85.44,85.45,200.0,61.3612,61.3684,61.3612,61.3684,200.0
2015-10-07 12:35:00,85.44,85.45,85.43,85.45,6024.0,61.3612,61.3684,61.3541,61.3684,6024.0
2015-10-07 12:40:00,85.44,85.47,85.43,85.46,6118.0,61.3612,61.3828,61.3541,61.3756,6118.0
2015-10-07 12:45:00,85.43,85.46,85.43,85.44,6035.0,61.3541,61.3756,61.3541,61.3612,6035.0
2015-10-07 12:50:00,85.46,85.47,85.42,85.45,4677.0,61.3756,61.3828,61.3469,61.3684,4677.0
2015-10-07 12:55:00,85.47,85.47,85.46,85.46,429.0,61.3828,61.3828,61.3756,61.3756,429.0
2015-10-07 13:00:00,85.45,85.45,85.42,85.44,3705.0,61.3684,61.3684,61.3469,61.3612,3705.0
2015-10-07 13:05:00,85.45,85.5,85.45,85.48,8171.0,61.3684,61.4043,61.3684,61.39,8171.0
2015-10-07 13:10:00,85.45,85.45,85.43,85.45,2419.0,61.3684,61.3684,61.3541,61.3684,2419.0
2015-10-07 13:15:00,85.42,85.5,85.42,85.5,13906.0,61.3469,61.4043,61.3469,61.4043,13906.0
2015-10-07 13:20:00,85.48,85.48,85.47,85.48,350.0,61.39,61.39,61.3828,61.39,350.0
2015-10-07 13:25:00,85.47,85.48,85.46,85.48,3945.0,61.3828,61.39,61.3756,61.39,3945.0
2015-10-07 13:30:00,85.5,85.52,85.45,85.45,14479.0,61.4043,61.4187,61.3684,61.3684,14479.0
2015-10-07 13:35:00,85.49,85.51,85.47,85.48,3729.0,61.3972,61.4115,61.3828,61.39,3729.0
2015-10-07 13:40:00,85.46,85.48,85.45,85.45,10042.0,61.3756,61.39,61.3684,61.3684,10042.0
2015-10-07 13:45:00,85.44,85.45,85.41,85.45,2997.0,61.3612,61.3684,61.3397,61.3684,2997.0
2015-10-07 13:50:00,85.42,85.46,85.42,85.45,4490.0,61.3469,61.3756,61.3469,61.3684,4490.0
2015-10-07 13:55:00,85.44,85.48,85.43,85.45,21677.0,61.3612,61.39,61.3541,61.3684,21677.0
2015-10-07 14:00:00,85.45,85.49,85.39,85.49,9635.0,61.3684,61.3972,61.3253,61.3972,9635.0
2015-10-07 14:05:00,85.44,85.48,85.44,85.46,2071.0,61.3612,61.39,61.3612,61.3756,2071.0
2015-10-07 14:10:00,85.41,85.46,85.41,85.44,4282.0,61.3397,61.3756,61.3397,61.3612,4282.0
2015-10-07 14:15:00,85.49,85.49,85.48,85.49,100.0,61.3972,61.3972,61.39,61.3972,100.0
2015-10-07 14:20:00,85.41,85.49,85.41,85.46,2953.0,61.3397,61.3972,61.3397,61.3756,2953.0
2015-10-07 14:25:00,85.49,85.49,85.43,85.46,10716.0,61.3972,61.3972,61.3541,61.3756,10716.0
2015-10-07 14:30:00,85.43,85.52,85.43,85.5,22274.0,61.3541,61.4187,61.3541,61.4043,22274.0
2015-10-07 14:35:00,85.49,85.51,85.47,85.5,10028.0,61.3972,61.4115,61.3828,61.4043,10028.0
2015-10-07 14:40:00,85.48,85.51,85.45,85.47,13886.0,61.39,61.4115,61.3684,61.3828,13886.0
2015-10-07 14:45:00,85.45,85.56,85.45,85.54,8755.0,61.3684,61.4474,61.3684,61.4331,8755.0
2015-10-07 14:50:00,85.56,85.56,85.5,85.5,16201.0,61.4474,61.4474,61.4043,61.4043,16201.0
2015-10-07 14:55:00,85.53,85.55,85.5,85.52,14957.0,61.4259,61.4402,61.4043,61.4187,14957.0
2015-10-07 15:00:00,85.52,85.54,85.49,85.52,21587.0,61.4187,61.4331,61.3972,61.4187,21587.0
2015-10-07 15:05:00,85.52,85.55,85.5,85.52,14933.0,61.4187,61.4402,61.4043,61.4187,14933.0
2015-10-07 15:10:00,85.52,85.52,85.5,85.52,16968.0,61.4187,61.4187,61.4043,61.4187,16968.0
2015-10-07 15:15:00,85.52,85.52,85.5,85.52,19997.0,61.4187,61.4187,61.4043,61.4187,19997.0
2015-10-07 15:20:00,85.52,85.52,85.5,85.52,17039.0,61.4187,61.4187,61.4043,61.4187,17039.0
2015-10-07 15:25:00,85.52,85.52,85.5,85.5,34743.0,61.4187,61.4187,61.4043,61.4043,34743.0
2015-10-07 15:30:00,85.49,85.49,85.48,85.49,7300.0,61.3972,61.3972,61.39,61.3972,7300.0
2015-10-07 15:35:00,85.49,85.49,85.48,85.48,11907.0,61.3972,61.3972,61.39,61.39,11907.0
2015-10-07 15:40:00,85.48,85.49,85.47,85.47,11115.0,61.39,61.3972,61.3828,61.3828,11115.0
2015-10-07 15:45:00,85.48,85.48,85.44,85.45,16849.0,61.39,61.39,61.3612,61.3684,16849.0
2015-10-07 15:50:00,85.45,85.47,85.44,85.46,16078.0,61.3684,61.3828,61.3612,61.3756,16078.0
2015-10-07 15:55:00,85.46,85.56,85.46,85.55,21932.0,61.3756,61.4474,61.3756,61.4402,21932.0
2015-10-08 09:30:00,85.38,85.4,85.38,85.39,4778.0,61.3182,61.3325,61.3182,61.3253,4778.0
2015-10-08 09:35:00,85.39,85.45,85.34,85.39,16790.0,61.3253,61.3684,61.2894,61.3253,16790.0
2015-10-08 09:40:00,85.39,85.39,85.39,85.39,0.0,61.3253,61.3253,61.3253,61.3253,0.0
2015-10-08 09:45:00,85.36,85.43,85.26,85.26,13828.0,61.3038,61.3541,61.232,61.232,13828.0
2015-10-08 09:50:00,85.43,85.43,85.27,85.43,2229.0,61.3541,61.3541,61.2392,61.3541,2229.0
2015-10-08 09:55:00,85.38,85.43,85.27,85.34,4530.0,61.3182,61.3541,61.2392,61.2894,4530.0
2015-10-08 10:00:00,85.39,85.41,85.29,85.29,6666.0,61.3253,61.3397,61.2535,61.2535,6666.0
2015-10-08 10:05:00,85.37,85.38,85.37,85.38,1500.0,61.311,61.3182,61.311,61.3182,1500.0
2015-10-08 10:10:00,85.38,85.44,85.3,85.44,5509.0,61.3182,61.3612,61.2607,61.3612,5509.0
2015-10-08 10:15:00,85.44,85.47,85.4,85.45,5676.0,61.3612,61.3828,61.3325,61.3684,5676.0
2015-10-08 10:20:00,85.42,85.45,85.34,85.39,10896.0,61.3469,61.3684,61.2894,61.3253,10896.0
2015-10-08 10:25:00,85.39,85.43,85.38,85.43,1300.0,61.3253,61.3541,61.3182,61.3541,1300.0
2015-10-08 10:30:00,85.42,85.5,85.36,85.42,13600.0,61.3469,61.4043,61.3038,61.3469,13600.0
2015-10-08 10:35:00,85.42,85.42,85.37,85.41,4148.0,61.3469,61.3469,61.311,61.3397,4148.0
2015-10-08 10:40:00,85.41,85.48,85.41,85.41,9856.0,61.3397,61.39,61.3397,61.3397,9856.0
2015-10-08 10:45:00,85.51,85.51,85.41,85.43,3927.0,61.4115,61.4115,61.3397,61.3541,3927.0
2015-10-08 10:50:00,85.49,85.49,85.41,85.43,1185.0,61.3972,61.3972,61.3397,61.3541,1185.0
2015-10-08 10:55:00,85.48,85.49,85.41,85.45,3908.0,61.39,61.3972,61.3397,61.3684,3908.0
2015-10-08 11:00:00,85.43,85.44,85.32,85.42,6640.0,61.3541,61.3612,61.2751,61.3469,6640.0
2015-10-08 11:05:00,85.38,85.38,85.32,85.32,1013.0,61.3182,61.3182,61.2751,61.2751,1013.0
2015-10-08 11:10:00,85.29,85.4,85.29,85.36,2465.0,61.2535,61.3325,61.2535,61.3038,2465.0
2015-10-08 11:15:00,85.36,85.39,85.32,85.32,9754.0,61.3038,61.3253,61.2751,61.2751,9754.0
2015-10-08 11:20:00,85.35,85.37,85.31,85.36,2305.0,61.2966,61.311,61.2679,61.3038,2305.0
2015-10-08 11:25:00,85.36,85.37,85.27,85.33,5230.0,61.3038,61.311,61.2392,61.2822,5230.0
2015-10-08 11:30:00,85.33,85.35,85.31,85.35,748.0,61.2822,61.2966,61.2679,61.2966,748.0
2015-10-08 11:35:00,85.35,85.35,85.34,85.35,1025.0,61.2966,61.2966,61.2894,61.2966,1025.0
2015-10-08 11:40:00,85.35,85.35,85.31,85.34,717.0,61.2966,61.2966,61.2679,61.2894,717.0
2015-10-08 11:45:00,85.34,85.36,85.33,85.36,2316.0,61.2894,61.3038,61.2822,61.3038,2316.0
2015-10-08 11:50:00,85.35,85.36,85.35,85.35,227.0,61.2966,61.3038,61.2966,61.2966,227.0
2015-10-08 11:55:00,85.34,85.36,85.34,85.36,3258.0,61.2894,61.3038,61.2894,61.3038,3258.0
2015-10-08 12:00:00,85.36,85.42,85.3,85.37,3544.0,61.3038,61.3469,61.2607,61.311,3544.0
2015-10-08 12:05:00,85.38,85.38,85.32,85.34,2093.0,61.3182,61.3182,61.2751,61.2894,2093.0
2015-10-08 12:10:00,85.34,85.34,85.3,85.34,986.0,61.2894,61.2894,61.2607,61.2894,986.0
2015-10-08 12:15:00,85.3,85.34,85.3,85.32,2111.0,61.2607,61.2894,61.2607,61.2751,2111.0
2015-10-08 12:20:00,85.34,85.34,85.3,85.34,2780.0,61.2894,61.2894,61.2607,61.2894,2780.0
2015-10-08 12:25:00,85.34,85.34,85.31,85.32,624.0,61.2894,61.2894,61.2679,61.2751,624.0
2015-10-08 12:30:00,85.34,85.34,85.3,85.3,1437.0,61.2894,61.2894,61.2607,61.2607,1437.0
2015-10-08 12:35:00,85.31,85.34,85.3,85.34,3455.0,61.2679,61.2894,61.2607,61.2894,3455.0
2015-10-08 12:40:00,85.32,85.34,85.3,85.33,2183.0,61.2751,61.2894,61.2607,61.2822,2183.0
2015-10-08 12:45:00,85.32,85.34,85.3,85.34,7469.0,61.2751,61.2894,61.2607,61.2894,7469.0
2015-10-08 12:50:00,85.31,85.34,85.31,85.31,1173.0,61.2679,61.2894,61.2679,61.2679,1173.0
2015-10-08 12:55:00,85.33,85.33,85.32,85.33,140.0,61.2822,61.2822,61.2751,61.2822,140.0
2015-10-08 13:00:00,85.31,85.31,85.3,85.3,1271.0,61.2679,61.2679,61.2607,61.2607,1271.0
2015-10-08 13:05:00,85.3,85.3,85.3,85.3,300.0,61.2607,61.2607,61.2607,61.2607,300.0
2015-10-08 13:10:00,85.31,85.35,85.29,85.29,2143.0,61.2679,61.2966,61.2535,61.2535,2143.0
2015-10-08 13:15:00,85.34,85.34,85.33,85.34,764.0,61.2894,61.2894,61.2822,61.2894,764.0
2015-10-08 13:20:00,85.33,85.33,85.32,85.33,203.0,61.2822,61.2822,61.2751,61.2822,203.0
2015-10-08 13:25:00,85.33,85.33,85.33,85.33,0.0,61.2822,61.2822,61.2822,61.2822,0.0
2015-10-08 13:30:00,85.31,85.32,85.25,85.25,9167.0,61.2679,61.2751,61.2248,61.2248,9167.0
2015-10-08 13:35:00,85.25,85.32,85.22,85.25,10751.0,61.2248,61.2751,61.2032,61.2248,10751.0
2015-10-08 13:40:00,85.25,85.27,85.25,85.26,5247.0,61.2248,61.2392,61.2248,61.232,5247.0
2015-10-08 13:45:00,85.27,85.3,85.27,85.28,6750.0,61.2392,61.2607,61.2392,61.2463,6750.0
2015-10-08 13:50:00,85.28,85.29,85.28,85.28,1396.0,61.2463,61.2535,61.2463,61.2463,1396.0
2015-10-08 13:55:00,85.28,85.3,85.28,85.3,1169.0,61.2463,61.2607,61.2463,61.2607,1169.0
2015-10-08 14:00:00,85.27,85.43,85.27,85.43,2241.0,61.2392,61.3541,61.2392,61.3541,2241.0
2015-10-08 14:05:00,85.38,85.43,85.38,85.4,1411.0,61.3182,61.3541,61.3182,61.3325,1411.0
2015-10-08 14:10:00,85.38,85.39,85.38,85.38,663.0,61.3182,61.3253,61.3182,61.3182,663.0
2015-10-08 14:15:00,85.4,85.45,85.4,85.45,803.0,61.3325,61.3684,61.3325,61.3684,803.0
2015-10-08 14:20:00,85.45,85.55,85.45,85.5,6293.0,61.3684,61.4402,61.3684,61.4043,6293.0
2015-10-08 14:25:00,85.5,85.52,85.44,85.48,10369.0,61.4043,61.4187,61.3612,61.39,10369.0
2015-10-08 14:30:00,85.48,85.48,85.4,85.41,5775.0,61.39,61.39,61.3325,61.3397,5775.0
2015-10-08 14:35:00,85.42,85.42,85.39,85.39,9078.0,61.3469,61.3469,61.3253,61.3253,9078.0
2015-10-08 14:40:00,85.36,85.39,85.28,85.35,13583.0,61.3038,61.3253,61.2463,61.2966,13583.0
2015-10-08 14:45:00,85.35,85.35,85.3,85.32,3372.0,61.2966,61.2966,61.2607,61.2751,3372.0
2015-10-08 14:50:00,85.31,85.31,85.27,85.27,2611.0,61.2679,61.2679,61.2392,61.2392,2611.0
2015-10-08 14:55:00,85.3,85.31,85.21,85.22,5019.0,61.2607,61.2679,61.1961,61.2032,5019.0
2015-10-08 15:00:00,85.22,85.33,85.19,85.28,6503.0,61.2032,61.2822,61.1817,61.2463,6503.0
2015-10-08 15:05:00,85.26,85.28,85.24,85.27,1200.0,61.232,61.2463,61.2176,61.2392,1200.0
2015-10-08 15:10:00,85.26,85.27,85.2,85.22,4933.0,61.232,61.2392,61.1889,61.2032,4933.0
2015-10-08 15:15:00,85.21,85.34,85.21,85.28,13146.0,61.1961,61.2894,61.1961,61.2463,13146.0
2015-10-08 15:20:00,85.26,85.28,85.17,85.17,3905.0,61.232,61.2463,61.1673,61.1673,3905.0
2015-10-08 15:25:00,85.18,85.25,85.18,85.25,1593.0,61.1745,61.2248,61.1745,61.2248,1593.0
2015-10-08 15:30:00,85.2,85.24,85.19,85.19,14793.0,61.1889,61.2176,61.1817,61.1817,14793.0
2015-10-08 15:35:00,85.2,85.21,85.16,85.19,2839.0,61.1889,61.1961,61.1602,61.1817,2839.0
2015-10-08 15:40:00,85.16,85.24,85.16,85.17,11709.0,61.1602,61.2176,61.1602,61.1673,11709.0
2015-10-08 15:45:00,85.17,85.22,85.16,85.21,6350.0,61.1673,61.2032,61.1602,61.1961,6350.0
2015-10-08 15:50:00,85.16,85.21,85.16,85.2,22170.0,61.1602,61.1961,61.1602,61.1889,22170.0
2015-10-08 15:55:00,85.2,85.26,85.2,85.22,30247.0,61.1889,61.232,61.1889,61.2032,30247.0
2015-10-09 09:30:00,85.24,85.46,85.23,85.34,10774.0,61.2176,61.3756,61.2104,61.2894,10774.0
2015-10-09 09:35:00,85.31,85.32,85.2,85.2,662.0,61.2679,61.2751,61.1889,61.1889,662.0
2015-10-09 09:40:00,85.42,85.42,85.34,85.35,1428.0,61.3469,61.3469,61.2894,61.2966,1428.0
2015-10-09 09:45:00,85.36,85.4,85.33,85.4,13138.0,61.3038,61.3325,61.2822,61.3325,13138.0
2015-10-09 09:50:00,85.32,85.32,85.32,85.32,900.0,61.2751,61.2751,61.2751,61.2751,900.0
2015-10-09 09:55:00,85.3,85.36,85.29,85.36,1748.0,61.2607,61.3038,61.2535,61.3038,1748.0
2015-10-09 10:00:00,85.35,85.36,85.35,85.36,200.0,61.2966,61.3038,61.2966,61.3038,200.0
2015-10-09 10:05:00,85.39,85.39,85.31,85.38,4747.0,61.3253,61.3253,61.2679,61.3182,4747.0
2015-10-09 10:10:00,85.38,85.38,85.36,85.36,5663.0,61.3182,61.3182,61.3038,61.3038,5663.0
2015-10-09 10:15:00,85.38,85.38,85.33,85.33,7264.0,61.3182,61.3182,61.2822,61.2822,7264.0
2015-10-09 10:20:00,85.38,85.38,85.38,85.38,416.0,61.3182,61.3182,61.3182,61.3182,416.0
2015-10-09 10:25:00,85.36,85.38,85.3,85.3,1880.0,61.3038,61.3182,61.2607,61.2607,1880.0
2015-10-09 10:30:00,85.3,85.33,85.3,85.32,1071.0,61.2607,61.2822,61.2607,61.2751,1071.0
2015-10-09 10:35:00,85.31,85.34,85.31,85.32,9759.0,61.2679,61.2894,61.2679,61.2751,9759.0
2015-10-09 10:40:00,85.31,85.44,85.29,85.38,19760.0,61.2679,61.3612,61.2535,61.3182,19760.0
2015-10-09 10:45:00,85.42,85.42,85.32,85.41,2496.0,61.3469,61.3469,61.2751,61.3397,2496.0
2015-10-09 10:50:00,85.35,85.39,85.35,85.39,347.0,61.2966,61.3253,61.2966,61.3253,347.0
2015-10-09 10:55:00,85.37,85.41,85.34,85.36,4155.0,61.311,61.3397,61.2894,61.3038,4155.0
2015-10-09 11:00:00,85.31,85.35,85.29,85.32,5138.0,61.2679,61.2966,61.2535,61.2751,5138.0
2015-10-09 11:05:00,85.32,85.38,85.2,85.34,25945.0,61.2751,61.3182,61.1889,61.2894,25945.0
2015-10-09 11:10:00,85.36,85.38,85.31,85.31,2503.0,61.3038,61.3182,61.2679,61.2679,2503.0
2015-10-09 11:15:00,85.31,85.32,85.31,85.32,328.0,61.2679,61.2751,61.2679,61.2751,328.0
2015-10-09 11:20:00,85.3,85.31,85.28,85.3,742.0,61.2607,61.2679,61.2463,61.2607,742.0
2015-10-09 11:25:00,85.29,85.3,85.29,85.29,212.0,61.2535,61.2607,61.2535,61.2535,212.0
2015-10-09 11:30:00,85.35,85.35,85.29,85.34,1161.0,61.2966,61.2966,61.2535,61.2894,1161.0
2015-10-09 11:35:00,85.35,85.35,85.3,85.3,4519.0,61.2966,61.2966,61.2607,61.2607,4519.0
2015-10-09 11:40:00,85.3,85.33,85.28,85.33,1117.0,61.2607,61.2822,61.2463,61.2822,1117.0
2015-10-09 11:45:00,85.31,85.32,85.28,85.28,1000.0,61.2679,61.2751,61.2463,61.2463,1000.0
2015-10-09 11:50:00,85.35,85.35,85.3,85.3,1759.0,61.2966,61.2966,61.2607,61.2607,1759.0
2015-10-09 11:55:00,85.3,85.37,85.3,85.3,4300.0,61.2607,61.311,61.2607,61.2607,4300.0
2015-10-09 12:00:00,85.3,85.32,85.3,85.31,300.0,61.2607,61.2751,61.2607,61.2679,300.0
2015-10-09 12:05:00,85.31,85.39,85.3,85.39,3125.0,61.2679,61.3253,61.2607,61.3253,3125.0
2015-10-09 12:10:00,85.29,85.34,85.28,85.34,435.0,61.2535,61.2894,61.2463,61.2894,435.0
2015-10-09 12:15:00,85.34,85.34,85.3,85.3,200.0,61.2894,61.2894,61.2607,61.2607,200.0
2015-10-09 12:20:00,85.29,85.38,85.29,85.3,1600.0,61.2535,61.3182,61.2535,61.2607,1600.0
2015-10-09 12:25:00,85.33,85.35,85.29,85.29,5328.0,61.2822,61.2966,61.2535,61.2535,5328.0
2015-10-09 12:30:00,85.35,85.35,85.29,85.29,5222.0,61.2966,61.2966,61.2535,61.2535,5222.0
2015-10-09 12:35:00,85.27,85.32,85.27,85.32,7800.0,61.2392,61.2751,61.2392,61.2751,7800.0
2015-10-09 12:40:00,85.28,85.28,85.28,85.28,400.0,61.2463,61.2463,61.2463,61.2463,400.0
2015-10-09 12:45:00,85.21,85.37,85.2,85.37,9618.0,61.1961,61.311,61.1889,61.311,9618.0
2015-10-09 12:50:00,85.29,85.37,85.27,85.27,5386.0,61.2535,61.311,61.2392,61.2392,5386.0
2015-10-09 12:55:00,85.3,85.32,85.3,85.32,1856.0,61.2607,61.2751,61.2607,61.2751,1856.0
2015-10-09 13:00:00,85.28,85.3,85.25,85.3,3075.0,61.2463,61.2607,61.2248,61.2607,3075.0
2015-10-09 13:05:00,85.3,85.31,85.3,85.3,593.0,61.2607,61.2679,61.2607,61.2607,593.0
2015-10-09 13:10:00,85.29,85.29,85.28,85.29,275.0,61.2535,61.2535,61.2463,61.2535,275.0
2015-10-09 13:15:00,85.28,85.34,85.23,85.31,4574.0,61.2463,61.2894,61.2104,61.2679,4574.0
2015-10-09 13:20:00,85.29,85.35,85.27,85.29,13207.0,61.2535,61.2966,61.2392,61.2535,13207.0
2015-10-09 13:25:00,85.31,85.34,85.3,85.34,2299.0,61.2679,61.2894,61.2607,61.2894,2299.0
2015-10-09 13:30:00,85.4,85.4,85.39,85.4,111.0,61.3325,61.3325,61.3253,61.3325,111.0
2015-10-09 13:35:00,85.32,85.32,85.32,85.32,100.0,61.2751,61.2751,61.2751,61.2751,100.0
2015-10-09 13:40:00,85.38,85.38,85.3,85.32,4104.0,61.3182,61.3182,61.2607,61.2751,4104.0
2015-10-09 13:45:00,85.32,85.34,85.3,85.32,5450.0,61.2751,61.2894,61.2607,61.2751,5450.0
2015-10-09 13:50:00,85.32,85.33,85.29,85.3,3600.0,61.2751,61.2822,61.2535,61.2607,3600.0
2015-10-09 13:55:00,85.29,85.33,85.29,85.3,5344.0,61.2535,61.2822,61.2535,61.2607,5344.0
2015-10-09 14:00:00,85.32,85.35,85.3,85.3,5869.0,61.2751,61.2966,61.2607,61.2607,5869.0
2015-10-09 14:05:00,85.32,85.35,85.31,85.35,1286.0,61.2751,61.2966,61.2679,61.2966,1286.0
2015-10-09 14:10:00,85.31,85.35,85.27,85.32,2513.0,61.2679,61.2966,61.2392,61.2751,2513.0
2015-10-09 14:15:00,85.31,85.33,85.3,85.31,12334.0,61.2679,61.2822,61.2607,61.2679,12334.0
2015-10-09 14:20:00,85.31,85.33,85.28,85.31,5648.0,61.2679,61.2822,61.2463,61.2679,5648.0
2015-10-09 14:25:00,85.31,85.32,85.29,85.3,1631.0,61.2679,61.2751,61.2535,61.2607,1631.0
2015-10-09 14:30:00,85.26,85.31,85.25,85.29,6521.0,61.232,61.2679,61.2248,61.2535,6521.0
2015-10-09 14:35:00,85.29,85.3,85.23,85.26,9903.0,61.2535,61.2607,61.2104,61.232,9903.0
2015-10-09 14:40:00,85.29,85.32,85.28,85.32,3764.0,61.2535,61.2751,61.2463,61.2751,3764.0
2015-10-09 14:45:00,85.32,85.35,85.3,85.32,13954.0,61.2751,61.2966,61.2607,61.2751,13954.0
2015-10-09 14:50:00,85.35,85.35,85.29,85.32,2285.0,61.2966,61.2966,61.2535,61.2751,2285.0
2015-10-09 14:55:00,85.31,85.35,85.3,85.32,10403.0,61.2679,61.2966,61.2607,61.2751,10403.0
2015-10-09 15:00:00,85.32,85.35,85.31,85.33,10087.0,61.2751,61.2966,61.2679,61.2822,10087.0
2015-10-09 15:05:00,85.32,85.34,85.31,85.32,14467.0,61.2751,61.2894,61.2679,61.2751,14467.0
2015-10-09 15:10:00,85.32,85.33,85.3,85.32,14324.0,61.2751,61.2822,61.2607,61.2751,14324.0
2015-10-09 15:15:00,85.32,85.34,85.3,85.32,5413.0,61.2751,61.2894,61.2607,61.2751,5413.0
2015-10-09 15:20:00,85.32,85.32,85.3,85.31,1263.0,61.2751,61.2751,61.2607,61.2679,1263.0
2015-10-09 15:25:00,85.32,85.33,85.31,85.32,3967.0,61.2751,61.2822,61.2679,61.2751,3967.0
2015-10-09 15:30:00,85.31,85.32,85.31,85.31,100.0,61.2679,61.2751,61.2679,61.2679,100.0
2015-10-09 15:35:00,85.32,85.33,85.31,85.31,825.0,61.2751,61.2822,61.2679,61.2679,825.0
2015-10-09 15:40:00,85.33,85.35,85.31,85.31,3856.0,61.2822,61.2966,61.2679,61.2679,3856.0
2015-10-09 15:45:00,85.31,85.33,85.31,85.33,1344.0,61.2679,61.2822,61.2679,61.2822,1344.0
2015-10-09 15:50:00,85.31,85.32,85.29,85.29,2663.0,61.2679,61.2751,61.2535,61.2535,2663.0
2015-10-09 15:55:00,85.3,85.31,85.24,85.29,23051.0,61.2607,61.2679,61.2176,61.2535,23051.0
2015-10-12 09:30:00,85.44,85.44,85.34,85.34,4834.0,61.3612,61.3612,61.2894,61.2894,4834.0
2015-10-12 09:35:00,85.34,85.34,85.34,85.34,0.0,61.2894,61.2894,61.2894,61.2894,0.0
2015-10-12 09:40:00,85.34,85.34,85.34,85.34,0.0,61.2894,61.2894,61.2894,61.2894,0.0
2015-10-12 09:45:00,85.34,85.34,85.34,85.34,0.0,61.2894,61.2894,61.2894,61.2894,0.0
2015-10-12 09:50:00,85.29,85.37,85.29,85.35,1028.0,61.2535,61.311,61.2535,61.2966,1028.0
2015-10-12 09:55:00,85.31,85.47,85.31,85.46,826.0,61.2679,61.3828,61.2679,61.3756,826.0
2015-10-12 10:00:00,85.47,85.47,85.45,85.46,962.0,61.3828,61.3828,61.3684,61.3756,962.0
2015-10-12 10:05:00,85.41,85.42,85.39,85.42,746.0,61.3397,61.3469,61.3253,61.3469,746.0
2015-10-12 10:10:00,85.44,85.45,85.42,85.44,2660.0,61.3612,61.3684,61.3469,61.3612,2660.0
2015-10-12 10:15:00,85.42,85.44,85.36,85.41,4309.0,61.3469,61.3612,61.3038,61.3397,4309.0
2015-10-12 10:20:00,85.41,85.44,85.41,85.42,1200.0,61.3397,61.3612,61.3397,61.3469,1200.0
2015-10-12 10:25:00,85.48,85.48,85.45,85.46,1328.0,61.39,61.39,61.3684,61.3756,1328.0
2015-10-12 10:30:00,85.4,85.4,85.39,85.4,136.0,61.3325,61.3325,61.3253,61.3325,136.0
2015-10-12 10:35:00,85.47,85.48,85.42,85.43,540.0,61.3828,61.39,61.3469,61.3541,540.0
2015-10-12 10:40:00,85.43,85.43,85.43,85.43,0.0,61.3541,61.3541,61.3541,61.3541,0.0
2015-10-12 10:45:00,85.46,85.47,85.33,85.37,67408.0,61.3756,61.3828,61.2822,61.311,67408.0
2015-10-12 10:50:00,85.38,85.39,85.35,85.36,5643.0,61.3182,61.3253,61.2966,61.3038,5643.0
2015-10-12 10:55:00,85.36,85.39,85.36,85.38,23875.0,61.3038,61.3253,61.3038,61.3182,23875.0
2015-10-12 11:00:00,85.37,85.38,85.37,85.38,577.0,61.311,61.3182,61.311,61.3182,577.0
2015-10-12 11:05:00,85.35,85.37,85.34,85.35,3838.0,61.2966,61.311,61.2894,61.2966,3838.0
2015-10-12 11:10:00,85.35,85.36,85.3,85.31,3249.0,61.2966,61.3038,61.2607,61.2679,3249.0
2015-10-12 11:15:00,85.34,85.37,85.33,85.36,20430.0,61.2894,61.311,61.2822,61.3038,20430.0
2015-10-12 11:20:00,85.34,85.38,85.34,85.36,12547.0,61.2894,61.3182,61.2894,61.3038,12547.0
2015-10-12 11:25:00,85.36,85.37,85.33,85.37,10830.0,61.3038,61.311,61.2822,61.311,10830.0
2015-10-12 11:30:00,85.36,85.38,85.36,85.36,9199.0,61.3038,61.3182,61.3038,61.3038,9199.0
2015-10-12 11:35:00,85.35,85.4,85.35,85.37,1960.0,61.2966,61.3325,61.2966,61.311,1960.0
2015-10-12 11:40:00,85.37,85.41,85.36,85.38,2856.0,61.311,61.3397,61.3038,61.3182,2856.0
2015-10-12 11:45:00,85.41,85.41,85.36,85.38,1672.0,61.3397,61.3397,61.3038,61.3182,1672.0
2015-10-12 11:50:00,85.38,85.4,85.37,85.4,2977.0,61.3182,61.3325,61.311,61.3325,2977.0
2015-10-12 11:55:00,85.39,85.39,85.36,85.37,3761.0,61.3253,61.3253,61.3038,61.311,3761.0
2015-10-12 12:00:00,85.37,85.38,85.36,85.37,1452.0,61.311,61.3182,61.3038,61.311,1452.0
2015-10-12 12:05:00,85.39,85.39,85.34,85.34,2447.0,61.3253,61.3253,61.2894,61.2894,2447.0
2015-10-12 12:10:00,85.39,85.39,85.36,85.37,546.0,61.3253,61.3253,61.3038,61.311,546.0
2015-10-12 12:15:00,85.37,85.39,85.34,85.34,3280.0,61.311,61.3253,61.2894,61.2894,3280.0
2015-10-12 12:20:00,85.37,85.37,85.35,85.36,1473.0,61.311,61.311,61.2966,61.3038,1473.0
2015-10-12 12:25:00,85.39,85.39,85.35,85.36,2050.0,61.3253,61.3253,61.2966,61.3038,2050.0
2015-10-12 12:30:00,85.36,85.36,85.36,85.36,0.0,61.3038,61.3038,61.3038,61.3038,0.0
2015-10-12 12:35:00,85.37,85.38,85.35,85.35,3766.0,61.311,61.3182,61.2966,61.2966,3766.0
2015-10-12 12:40:00,85.37,85.38,85.36,85.36,3000.0,61.311,61.3182,61.3038,61.3038,3000.0
2015-10-12 12:45:00,85.38,85.39,85.36,85.36,4739.0,61.3182,61.3253,61.3038,61.3038,4739.0
2015-10-12 12:50:00,85.36,85.37,85.34,85.36,1114.0,61.3038,61.311,61.2894,61.3038,1114.0
2015-10-12 12:55:00,85.37,85.38,85.36,85.36,2629.0,61.311,61.3182,61.3038,61.3038,2629.0
2015-10-12 13:00:00,85.36,85.36,85.36,85.36,0.0,61.3038,61.3038,61.3038,61.3038,0.0
2015-10-12 13:05:00,85.35,85.36,85.35,85.35,1200.0,61.2966,61.3038,61.2966,61.2966,1200.0
2015-10-12 13:10:00,85.33,85.36,85.31,85.36,1327.0,61.2822,61.3038,61.2679,61.3038,1327.0
2015-10-12 13:15:00,85.32,85.33,85.32,85.33,501.0,61.2751,61.2822,61.2751,61.2822,501.0
2015-10-12 13:20:00,85.36,85.36,85.32,85.35,1218.0,61.3038,61.3038,61.2751,61.2966,1218.0
2015-10-12 13:25:00,85.34,85.36,85.34,85.36,1229.0,61.2894,61.3038,61.2894,61.3038,1229.0
2015-10-12 13:30:00,85.32,85.36,85.32,85.34,1483.0,61.2751,61.3038,61.2751,61.2894,1483.0
2015-10-12 13:35:00,85.35,85.36,85.34,85.35,7203.0,61.2966,61.3038,61.2894,61.2966,7203.0
2015-10-12 13:40:00,85.36,85.36,85.34,85.36,5724.0,61.3038,61.3038,61.2894,61.3038,5724.0
2015-10-12 13:45:00,85.36,85.38,85.35,85.38,16320.0,61.3038,61.3182,61.2966,61.3182,16320.0
2015-10-12 13:50:00,85.38,85.38,85.36,85.37,3396.0,61.3182,61.3182,61.3038,61.311,3396.0
2015-10-12 13:55:00,85.37,85.37,85.37,85.37,0.0,61.311,61.311,61.311,61.311,0.0
2015-10-12 14:00:00,85.37,85.37,85.37,85.37,0.0,61.311,61.311,61.311,61.311,0.0
2015-10-12 14:05:00,85.37,85.38,85.35,85.37,3602.0,61.311,61.3182,61.2966,61.311,3602.0
2015-10-12 14:10:00,85.37,85.39,85.35,85.39,12904.0,61.311,61.3253,61.2966,61.3253,12904.0
2015-10-12 14:15:00,85.35,85.39,85.35,85.39,318.0,61.2966,61.3253,61.2966,61.3253,318.0
2015-10-12 14:20:00,85.39,85.39,85.39,85.39,0.0,61.3253,61.3253,61.3253,61.3253,0.0
2015-10-12 14:25:00,85.38,85.4,85.38,85.4,263.0,61.3182,61.3325,61.3182,61.3325,263.0
2015-10-12 14:30:00,85.39,85.4,85.35,85.38,8134.0,61.3253,61.3325,61.2966,61.3182,8134.0
2015-10-12 14:35:00,85.35,85.4,85.35,85.38,1077.0,61.2966,61.3325,61.2966,61.3182,1077.0
2015-10-12 14:40:00,85.35,85.4,85.35,85.38,1558.0,61.2966,61.3325,61.2966,61.3182,1558.0
2015-10-12 14:45:00,85.4,85.4,85.37,85.39,5021.0,61.3325,61.3325,61.311,61.3253,5021.0
2015-10-12 14:50:00,85.4,85.4,85.39,85.39,17582.0,61.3325,61.3325,61.3253,61.3253,17582.0
2015-10-12 14:55:00,85.39,85.4,85.39,85.4,744.0,61.3253,61.3325,61.3253,61.3325,744.0
2015-10-12 15:00:00,85.4,85.4,85.39,85.4,5144.0,61.3325,61.3325,61.3253,61.3325,5144.0
2015-10-12 15:05:00,85.4,85.4,85.38,85.38,2690.0,61.3325,61.3325,61.3182,61.3182,2690.0
2015-10-12 15:10:00,85.38,85.39,85.37,85.39,1730.0,61.3182,61.3253,61.311,61.3253,1730.0
2015-10-12 15:15:00,85.38,85.39,85.38,85.38,2099.0,61.3182,61.3253,61.3182,61.3182,2099.0
2015-10-12 15:20:00,85.38,85.39,85.38,85.39,2835.0,61.3182,61.3253,61.3182,61.3253,2835.0
2015-10-12 15:25:00,85.38,85.39,85.38,85.39,749.0,61.3182,61.3253,61.3182,61.3253,749.0
2015-10-12 15:30:00,85.38,85.39,85.38,85.39,2043.0,61.3182,61.3253,61.3182,61.3253,2043.0
2015-10-12 15:35:00,85.38,85.39,85.38,85.39,1817.0,61.3182,61.3253,61.3182,61.3253,1817.0
2015-10-12 15:40:00,85.39,85.41,85.38,85.41,7143.0,61.3253,61.3397,61.3182,61.3397,7143.0
2015-10-12 15:45:00,85.41,85.41,85.39,85.39,1288.0,61.3397,61.3397,61.3253,61.3253,1288.0
2015-10-12 15:50:00,85.41,85.41,85.4,85.41,680.0,61.3397,61.3397,61.3325,61.3397,680.0
2015-10-12 15:55:00,85.41,85.41,85.38,85.38,11810.0,61.3397,61.3397,61.3182,61.3182,11810.0
2015-10-13 09:30:00,85.5,85.5,85.45,85.46,3697.0,61.4043,61.4043,61.3684,61.3756,3697.0
2015-10-13 09:35:00,85.48,85.5,85.39,85.5,3995.0,61.39,61.4043,61.3253,61.4043,3995.0
2015-10-13 09:40:00,85.42,85.45,85.41,85.45,459.0,61.3469,61.3684,61.3397,61.3684,459.0
2015-10-13 09:45:00,85.41,85.44,85.38,85.38,7286.0,61.3397,61.3612,61.3182,61.3182,7286.0
2015-10-13 09:50:00,85.44,85.49,85.41,85.44,2053.0,61.3612,61.3972,61.3397,61.3612,2053.0
2015-10-13 09:55:00,85.44,85.45,85.39,85.41,7576.0,61.3612,61.3684,61.3253,61.3397,7576.0
2015-10-13 10:00:00,85.42,85.43,85.38,85.42,3969.0,61.3469,61.3541,61.3182,61.3469,3969.0
2015-10-13 10:05:00,85.41,85.47,85.4,85.47,18991.0,61.3397,61.3828,61.3325,61.3828,18991.0
2015-10-13 10:10:00,85.48,85.48,85.41,85.45,944.0,61.39,61.39,61.3397,61.3684,944.0
2015-10-13 10:15:00,85.44,85.47,85.43,85.46,5190.0,61.3612,61.3828,61.3541,61.3756,5190.0
2015-10-13 10:20:00,85.47,85.51,85.46,85.5,1221.0,61.3828,61.4115,61.3756,61.4043,1221.0
2015-10-13 10:25:00,85.5,85.5,85.43,85.45,3148.0,61.4043,61.4043,61.3541,61.3684,3148.0
2015-10-13 10:30:00,85.4,85.48,85.36,85.48,3404.0,61.3325,61.39,61.3038,61.39,3404.0
2015-10-13 10:35:00,85.45,85.47,85.39,85.45,1157.0,61.3684,61.3828,61.3253,61.3684,1157.0
2015-10-13 10:40:00,85.46,85.46,85.45,85.45,5469.0,61.3756,61.3756,61.3684,61.3684,5469.0
2015-10-13 10:45:00,85.46,85.48,85.36,85.44,6345.0,61.3756,61.39,61.3038,61.3612,6345.0
2015-10-13 10:50:00,85.4,85.46,85.36,85.41,4022.0,61.3325,61.3756,61.3038,61.3397,4022.0
2015-10-13 10:55:00,85.41,85.46,85.39,85.43,6088.0,61.3397,61.3756,61.3253,61.3541,6088.0
2015-10-13 11:00:00,85.45,85.51,85.42,85.44,6530.0,61.3684,61.4115,61.3469,61.3612,6530.0
2015-10-13 11:05:00,85.43,85.44,85.43,85.43,555.0,61.3541,61.3612,61.3541,61.3541,555.0
2015-10-13 11:10:00,85.46,85.49,85.41,85.42,1711.0,61.3756,61.3972,61.3397,61.3469,1711.0
2015-10-13 11:15:00,85.49,85.5,85.41,85.49,3102.0,61.3972,61.4043,61.3397,61.3972,3102.0
2015-10-13 11:20:00,85.51,85.51,85.37,85.37,3317.0,61.4115,61.4115,61.311,61.311,3317.0
2015-10-13 11:25:00,85.5,85.52,85.47,85.5,2645.0,61.4043,61.4187,61.3828,61.4043,2645.0
2015-10-13 11:30:00,85.51,85.55,85.48,85.55,1096.0,61.4115,61.4402,61.39,61.4402,1096.0
2015-10-13 11:35:00,85.55,85.55,85.52,85.54,1660.0,61.4402,61.4402,61.4187,61.4331,1660.0
2015-10-13 11:40:00,85.55,85.55,85.5,85.53,4745.0,61.4402,61.4402,61.4043,61.4259,4745.0
2015-10-13 11:45:00,85.53,85.55,85.52,85.52,2247.0,61.4259,61.4402,61.4187,61.4187,2247.0
2015-10-13 11:50:00,85.54,85.54,85.53,85.54,1279.0,61.4331,61.4331,61.4259,61.4331,1279.0
2015-10-13 11:55:00,85.51,85.55,85.5,85.51,1681.0,61.4115,61.4402,61.4043,61.4115,1681.0
2015-10-13 12:00:00,85.52,85.56,85.52,85.53,785.0,61.4187,61.4474,61.4187,61.4259,785.0
2015-10-13 12:05:00,85.52,85.53,85.46,85.51,2359.0,61.4187,61.4259,61.3756,61.4115,2359.0
2015-10-13 12:10:00,85.45,85.49,85.45,85.49,620.0,61.3684,61.3972,61.3684,61.3972,620.0
2015-10-13 12:15:00,85.48,85.54,85.48,85.5,2555.0,61.39,61.4331,61.39,61.4043,2555.0
2015-10-13 12:20:00,85.5,85.5,85.5,85.5,0.0,61.4043,61.4043,61.4043,61.4043,0.0
2015-10-13 12:25:00,85.51,85.56,85.4,85.45,2554.0,61.4115,61.4474,61.3325,61.3684,2554.0
2015-10-13 12:30:00,85.48,85.51,85.47,85.48,440.0,61.39,61.4115,61.3828,61.39,440.0
2015-10-13 12:35:00,85.48,85.48,85.44,85.46,515.0,61.39,61.39,61.3612,61.3756,515.0
2015-10-13 12:40:00,85.46,85.46,85.45,85.46,320.0,61.3756,61.3756,61.3684,61.3756,320.0
2015-10-13 12:45:00,85.49,85.49,85.49,85.49,100.0,61.3972,61.3972,61.3972,61.3972,100.0
2015-10-13 12:50:00,85.43,85.54,85.43,85.49,835.0,61.3541,61.4331,61.3541,61.3972,835.0
2015-10-13 12:55:00,85.44,85.55,85.42,85.42,824.0,61.3612,61.4402,61.3469,61.3469,824.0
2015-10-13 13:00:00,85.42,85.42,85.42,85.42,0.0,61.3469,61.3469,61.3469,61.3469,0.0
2015-10-13 13:05:00,85.42,85.42,85.42,85.42,0.0,61.3469,61.3469,61.3469,61.3469,0.0
2015-10-13 13:10:00,85.52,85.52,85.51,85.52,772.0,61.4187,61.4187,61.4115,61.4187,772.0
2015-10-13 13:15:00,85.47,85.53,85.44,85.44,1587.0,61.3828,61.4259,61.3612,61.3612,1587.0
2015-10-13 13:20:00,85.53,85.53,85.52,85.53,1275.0,61.4259,61.4259,61.4187,61.4259,1275.0
2015-10-13 13:25:00,85.44,85.5,85.44,85.5,2868.0,61.3612,61.4043,61.3612,61.4043,2868.0
2015-10-13 13:30:00,85.45,85.53,85.45,85.49,732.0,61.3684,61.4259,61.3684,61.3972,732.0
2015-10-13 13:35:00,85.45,85.52,85.45,85.52,809.0,61.3684,61.4187,61.3684,61.4187,809.0
2015-10-13 13:40:00,85.52,85.56,85.47,85.53,3975.0,61.4187,61.4474,61.3828,61.4259,3975.0
2015-10-13 13:45:00,85.52,85.55,85.47,85.52,4925.0,61.4187,61.4402,61.3828,61.4187,4925.0
2015-10-13 13:50:00,85.55,85.56,85.5,85.52,2348.0,61.4402,61.4474,61.4043,61.4187,2348.0
2015-10-13 13:55:00,85.52,85.54,85.51,85.53,2252.0,61.4187,61.4331,61.4115,61.4259,2252.0
2015-10-13 14:00:00,85.55,85.58,85.53,85.56,5082.0,61.4402,61.4618,61.4259,61.4474,5082.0
2015-10-13 14:05:00,85.56,85.57,85.52,85.55,3060.0,61.4474,61.4546,61.4187,61.4402,3060.0
2015-10-13 14:10:00,85.55,85.59,85.51,85.59,6164.0,61.4402,61.469,61.4115,61.469,6164.0
2015-10-13 14:15:00,85.57,85.58,85.5,85.51,7022.0,61.4546,61.4618,61.4043,61.4115,7022.0
2015-10-13 14:20:00,85.57,85.57,85.51,85.55,8296.0,61.4546,61.4546,61.4115,61.4402,8296.0
2015-10-13 14:25:00,85.56,85.6,85.55,85.6,900.0,61.4474,61.4762,61.4402,61.4762,900.0
2015-10-13 14:30:00,85.6,85.6,85.54,85.56,3297.0,61.4762,61.4762,61.4331,61.4474,3297.0
2015-10-13 14:35:00,85.6,85.6,85.53,85.53,2106.0,61.4762,61.4762,61.4259,61.4259,2106.0
2015-10-13 14:40:00,85.6,85.6,85.53,85.55,4417.0,61.4762,61.4762,61.4259,61.4402,4417.0
2015-10-13 14:45:00,85.52,85.57,85.51,85.57,3676.0,61.4187,61.4546,61.4115,61.4546,3676.0
2015-10-13 14:50:00,85.57,85.61,85.56,85.61,875.0,61.4546,61.4833,61.4474,61.4833,875.0
2015-10-13 14:55:00,85.6,85.61,85.54,85.6,1918.0,61.4762,61.4833,61.4331,61.4762,1918.0
2015-10-13 15:00:00,85.54,85.61,85.54,85.54,1547.0,61.4331,61.4833,61.4331,61.4331,1547.0
2015-10-13 15:05:00,85.54,85.61,85.54,85.6,1729.0,61.4331,61.4833,61.4331,61.4762,1729.0
2015-10-13 15:10:00,85.54,85.61,85.54,85.54,670.0,61.4331,61.4833,61.4331,61.4331,670.0
2015-10-13 15:15:00,85.61,85.61,85.54,85.59,1844.0,61.4833,61.4833,61.4331,61.469,1844.0
2015-10-13 15:20:00,85.58,85.61,85.55,85.59,1574.0,61.4618,61.4833,61.4402,61.469,1574.0
2015-10-13 15:25:00,85.6,85.65,85.56,85.64,14935.0,61.4762,61.5121,61.4474,61.5049,14935.0
2015-10-13 15:30:00,85.61,85.65,85.55,85.61,6282.0,61.4833,61.5121,61.4402,61.4833,6282.0
2015-10-13 15:35:00,85.62,85.66,85.61,85.62,39638.0,61.4905,61.5192,61.4833,61.4905,39638.0
2015-10-13 15:40:00,85.63,85.65,85.6,85.65,1202.0,61.4977,61.5121,61.4762,61.5121,1202.0
2015-10-13 15:45:00,85.65,85.65,85.62,85.65,4139.0,61.5121,61.5121,61.4905,61.5121,4139.0
2015-10-13 15:50:00,85.65,85.65,85.62,85.62,4263.0,61.5121,61.5121,61.4905,61.4905,4263.0
2015-10-13 15:55:00,85.57,85.63,85.57,85.62,1600.0,61.4546,61.4977,61.4546,61.4905,1600.0
2015-10-14 09:30:00,85.78,85.84,85.68,85.71,7420.0,61.6054,61.6485,61.5336,61.5552,7420.0
2015-10-14 09:35:00,85.71,85.71,85.69,85.69,650.0,61.5552,61.5552,61.5408,61.5408,650.0
2015-10-14 09:40:00,85.67,85.77,85.67,85.77,814.0,61.5264,61.5982,61.5264,61.5982,814.0
2015-10-14 09:45:00,85.7,85.73,85.67,85.72,2147.0,61.548,61.5695,61.5264,61.5623,2147.0
2015-10-14 09:50:00,85.69,85.71,85.63,85.65,2207.0,61.5408,61.5552,61.4977,61.5121,2207.0
2015-10-14 09:55:00,85.65,85.67,85.64,85.67,948.0,61.5121,61.5264,61.5049,61.5264,948.0
2015-10-14 10:00:00,85.69,85.69,85.65,85.67,4503.0,61.5408,61.5408,61.5121,61.5264,4503.0
2015-10-14 10:05:00,85.67,85.71,85.66,85.71,640.0,61.5264,61.5552,61.5192,61.5552,640.0
2015-10-14 10:10:00,85.71,85.74,85.67,85.74,2019.0,61.5552,61.5767,61.5264,61.5767,2019.0
2015-10-14 10:15:00,85.73,85.77,85.73,85.77,7277.0,61.5695,61.5982,61.5695,61.5982,7277.0
2015-10-14 10:20:00,85.77,85.84,85.77,85.81,8647.0,61.5982,61.6485,61.5982,61.627,8647.0
2015-10-14 10:25:00,85.83,85.83,85.81,85.83,3497.0,61.6413,61.6413,61.627,61.6413,3497.0
2015-10-14 10:30:00,85.8,85.84,85.8,85.81,3802.0,61.6198,61.6485,61.6198,61.627,3802.0
2015-10-14 10:35:00,85.78,85.87,85.78,85.82,25342.0,61.6054,61.6701,61.6054,61.6342,25342.0
2015-10-14 10:40:00,85.85,85.85,85.79,85.82,1883.0,61.6557,61.6557,61.6126,61.6342,1883.0
2015-10-14 10:45:00,85.85,85.9,85.84,85.88,8804.0,61.6557,61.6916,61.6485,61.6772,8804.0
2015-10-14 10:50:00,85.88,85.89,85.85,85.86,970.0,61.6772,61.6844,61.6557,61.6629,970.0
2015-10-14 10:55:00,85.91,85.91,85.9,85.91,250.0,61.6988,61.6988,61.6916,61.6988,250.0
2015-10-14 11:00:00,85.85,85.89,85.82,85.84,6441.0,61.6557,61.6844,61.6342,61.6485,6441.0
2015-10-14 11:05:00,85.83,85.89,85.81,85.85,4712.0,61.6413,61.6844,61.627,61.6557,4712.0
2015-10-14 11:10:00,85.85,85.88,85.83,85.85,4483.0,61.6557,61.6772,61.6413,61.6557,4483.0
2015-10-14 11:15:00,85.85,85.86,85.84,85.86,1216.0,61.6557,61.6629,61.6485,61.6629,1216.0
2015-10-14 11:20:00,85.87,85.88,85.86,85.88,2130.0,61.6701,61.6772,61.6629,61.6772,2130.0
2015-10-14 11:25:00,85.9,85.9,85.86,85.89,1942.0,61.6916,61.6916,61.6629,61.6844,1942.0
2015-10-14 11:30:00,85.87,85.9,85.87,85.88,549.0,61.6701,61.6916,61.6701,61.6772,549.0
2015-10-14 11:35:00,85.87,85.89,85.86,85.86,2380.0,61.6701,61.6844,61.6629,61.6629,2380.0
2015-10-14 11:40:00,85.87,85.89,85.83,85.84,6346.0,61.6701,61.6844,61.6413,61.6485,6346.0
2015-10-14 11:45:00,85.88,85.89,85.88,85.89,3779.0,61.6772,61.6844,61.6772,61.6844,3779.0
2015-10-14 11:50:00,85.87,85.9,85.85,85.9,1206.0,61.6701,61.6916,61.6557,61.6916,1206.0
2015-10-14 11:55:00,85.83,85.9,85.83,85.9,239.0,61.6413,61.6916,61.6413,61.6916,239.0
2015-10-14 12:00:00,85.84,85.86,85.83,85.85,450.0,61.6485,61.6629,61.6413,61.6557,450.0
2015-10-14 12:05:00,85.89,85.89,85.83,85.83,2775.0,61.6844,61.6844,61.6413,61.6413,2775.0
2015-10-14 12:10:00,85.86,85.91,85.85,85.91,1068.0,61.6629,61.6988,61.6557,61.6988,1068.0
2015-10-14 12:15:00,85.9,85.91,85.9,85.91,1431.0,61.6916,61.6988,61.6916,61.6988,1431.0
2015-10-14 12:20:00,85.87,85.91,85.87,85.9,487.0,61.6701,61.6988,61.6701,61.6916,487.0
2015-10-14 12:25:00,85.9,85.91,85.85,85.91,2052.0,61.6916,61.6988,61.6557,61.6988,2052.0
2015-10-14 12:30:00,85.88,85.9,85.87,85.87,1403.0,61.6772,61.6916,61.6701,61.6701,1403.0
2015-10-14 12:35:00,85.89,85.91,85.88,85.91,954.0,61.6844,61.6988,61.6772,61.6988,954.0
2015-10-14 12:40:00,85.9,85.91,85.84,85.87,10417.0,61.6916,61.6988,61.6485,61.6701,10417.0
2015-10-14 12:45:00,85.87,85.88,85.85,85.86,915.0,61.6701,61.6772,61.6557,61.6629,915.0
2015-10-14 12:50:00,85.86,85.89,85.84,85.86,3195.0,61.6629,61.6844,61.6485,61.6629,3195.0
2015-10-14 12:55:00,85.86,85.89,85.84,85.85,3816.0,61.6629,61.6844,61.6485,61.6557,3816.0
2015-10-14 13:00:00,85.84,85.9,85.84,85.89,1331.0,61.6485,61.6916,61.6485,61.6844,1331.0
2015-10-14 13:05:00,85.89,85.9,85.89,85.9,300.0,61.6844,61.6916,61.6844,61.6916,300.0
2015-10-14 13:10:00,85.9,85.9,85.88,85.88,555.0,61.6916,61.6916,61.6772,61.6772,555.0
2015-10-14 13:15:00,85.86,85.91,85.85,85.89,1053.0,61.6629,61.6988,61.6557,61.6844,1053.0
2015-10-14 13:20:00,85.9,85.92,85.89,85.92,825.0,61.6916,61.706,61.6844,61.706,825.0
2015-10-14 13:25:00,85.92,85.94,85.92,85.94,6203.0,61.706,61.7203,61.706,61.7203,6203.0
2015-10-14 13:30:00,85.94,85.94,85.9,85.92,1306.0,61.7203,61.7203,61.6916,61.706,1306.0
2015-10-14 13:35:00,85.94,85.94,85.92,85.92,419.0,61.7203,61.7203,61.706,61.706,419.0
2015-10-14 13:40:00,85.92,85.94,85.9,85.93,5166.0,61.706,61.7203,61.6916,61.7132,5166.0
2015-10-14 13:45:00,85.93,85.94,85.9,85.9,789.0,61.7132,61.7203,61.6916,61.6916,789.0
2015-10-14 13:50:00,85.94,85.94,85.9,85.9,1300.0,61.7203,61.7203,61.6916,61.6916,1300.0
2015-10-14 13:55:00,85.93,85.94,85.92,85.94,1680.0,61.7132,61.7203,61.706,61.7203,1680.0
2015-10-14 14:00:00,85.94,85.95,85.91,85.95,415.0,61.7203,61.7275,61.6988,61.7275,415.0
2015-10-14 14:05:00,85.95,85.96,85.94,85.95,2164.0,61.7275,61.7347,61.7203,61.7275,2164.0
2015-10-14 14:10:00,85.96,85.97,85.91,85.93,6852.0,61.7347,61.7419,61.6988,61.7132,6852.0
2015-10-14 14:15:00,85.96,85.97,85.94,85.94,2157.0,61.7347,61.7419,61.7203,61.7203,2157.0
2015-10-14 14:20:00,85.97,85.98,85.94,85.98,10094.0,61.7419,61.7491,61.7203,61.7491,10094.0
2015-10-14 14:25:00,85.98,86.0,85.96,86.0,4174.0,61.7491,61.7634,61.7347,61.7634,4174.0
2015-10-14 14:30:00,85.96,86.0,85.93,85.95,3401.0,61.7347,61.7634,61.7132,61.7275,3401.0
2015-10-14 14:35:00,85.97,86.0,85.95,85.99,1712.0,61.7419,61.7634,61.7275,61.7562,1712.0
2015-10-14 14:40:00,85.99,85.99,85.96,85.99,2944.0,61.7562,61.7562,61.7347,61.7562,2944.0
2015-10-14 14:45:00,85.96,86.0,85.96,85.99,4886.0,61.7347,61.7634,61.7347,61.7562,4886.0
2015-10-14 14:50:00,86.0,86.0,85.98,85.99,1615.0,61.7634,61.7634,61.7491,61.7562,1615.0
2015-10-14 14:55:00,86.0,86.0,85.98,86.0,1930.0,61.7634,61.7634,61.7491,61.7634,1930.0
2015-10-14 15:00:00,86.0,86.0,85.98,86.0,2519.0,61.7634,61.7634,61.7491,61.7634,2519.0
2015-10-14 15:05:00,85.98,85.98,85.97,85.97,2584.0,61.7491,61.7491,61.7419,61.7419,2584.0
2015-10-14 15:10:00,85.96,85.97,85.95,85.97,1844.0,61.7347,61.7419,61.7275,61.7419,1844.0
2015-10-14 15:15:00,85.99,85.99,85.95,85.95,1439.0,61.7562,61.7562,61.7275,61.7275,1439.0
2015-10-14 15:20:00,85.97,85.99,85.95,85.98,1760.0,61.7419,61.7562,61.7275,61.7491,1760.0
2015-10-14 15:25:00,85.95,86.0,85.95,85.97,1571.0,61.7275,61.7634,61.7275,61.7419,1571.0
2015-10-14 15:30:00,86.0,86.0,85.96,85.97,3009.0,61.7634,61.7634,61.7347,61.7419,3009.0
2015-10-14 15:35:00,85.99,85.99,85.96,85.96,7615.0,61.7562,61.7562,61.7347,61.7347,7615.0
2015-10-14 15:40:00,85.98,86.0,85.97,85.97,2242.0,61.7491,61.7634,61.7419,61.7419,2242.0
2015-10-14 15:45:00,85.99,86.04,85.96,86.03,14398.0,61.7562,61.7922,61.7347,61.785,14398.0
2015-10-14 15:50:00,86.03,86.04,85.98,86.0,2904.0,61.785,61.7922,61.7491,61.7634,2904.0
2015-10-14 15:55:00,86.0,86.03,86.0,86.0,3267.0,61.7634,61.785,61.7634,61.7634,3267.0
2015-10-15 09:30:00,85.97,85.98,85.88,85.98,9432.0,61.7419,61.7491,61.6772,61.7491,9432.0
2015-10-15 09:35:00,85.98,85.98,85.85,85.85,20541.0,61.7491,61.7491,61.6557,61.6557,20541.0
2015-10-15 09:40:00,85.83,85.89,85.76,85.76,13567.0,61.6413,61.6844,61.5911,61.5911,13567.0
2015-10-15 09:45:00,85.76,85.89,85.76,85.82,3856.0,61.5911,61.6844,61.5911,61.6342,3856.0
2015-10-15 09:50:00,85.86,85.93,85.75,85.77,11024.0,61.6629,61.7132,61.5839,61.5982,11024.0
2015-10-15 09:55:00,85.75,85.82,85.75,85.75,2284.0,61.5839,61.6342,61.5839,61.5839,2284.0
2015-10-15 10:00:00,85.78,85.8,85.75,85.75,6172.0,61.6054,61.6198,61.5839,61.5839,6172.0
2015-10-15 10:05:00,85.76,85.76,85.75,85.76,3175.0,61.5911,61.5911,61.5839,61.5911,3175.0
2015-10-15 10:10:00,85.75,85.81,85.75,85.75,8603.0,61.5839,61.627,61.5839,61.5839,8603.0
2015-10-15 10:15:00,85.79,85.82,85.75,85.75,1351.0,61.6126,61.6342,61.5839,61.5839,1351.0
2015-10-15 10:20:00,85.78,85.79,85.72,85.78,5245.0,61.6054,61.6126,61.5623,61.6054,5245.0
2015-10-15 10:25:00,85.75,85.8,85.72,85.74,21957.0,61.5839,61.6198,61.5623,61.5767,21957.0
2015-10-15 10:30:00,85.74,85.82,85.74,85.78,3845.0,61.5767,61.6342,61.5767,61.6054,3845.0
2015-10-15 10:35:00,85.81,85.84,85.73,85.76,5208.0,61.627,61.6485,61.5695,61.5911,5208.0
2015-10-15 10:40:00,85.79,85.79,85.72,85.79,2547.0,61.6126,61.6126,61.5623,61.6126,2547.0
2015-10-15 10:45:00,85.77,85.79,85.68,85.69,7105.0,61.5982,61.6126,61.5336,61.5408,7105.0
2015-10-15 10:50:00,85.74,85.79,85.67,85.75,4379.0,61.5767,61.6126,61.5264,61.5839,4379.0
2015-10-15 10:55:00,85.67,85.74,85.67,85.67,5996.0,61.5264,61.5767,61.5264,61.5264,5996.0
2015-10-15 11:00:00,85.77,85.78,85.7,85.73,447.0,61.5982,61.6054,61.548,61.5695,447.0
2015-10-15 11:05:00,85.78,85.78,85.69,85.72,1561.0,61.6054,61.6054,61.5408,61.5623,1561.0
2015-10-15 11:10:00,85.73,85.76,85.71,85.75,6690.0,61.5695,61.5911,61.5552,61.5839,6690.0
2015-10-15 11:15:00,85.71,85.77,85.69,85.75,53136.0,61.5552,61.5982,61.5408,61.5839,53136.0
2015-10-15 11:20:00,85.74,85.77,85.68,85.73,32849.0,61.5767,61.5982,61.5336,61.5695,32849.0
2015-10-15 11:25:00,85.73,85.75,85.72,85.75,2725.0,61.5695,61.5839,61.5623,61.5839,2725.0
2015-10-15 11:30:00,85.72,85.75,85.7,85.75,3157.0,61.5623,61.5839,61.548,61.5839,3157.0
2015-10-15 11:35:00,85.75,85.75,85.7,85.73,4421.0,61.5839,61.5839,61.548,61.5695,4421.0
2015-10-15 11:40:00,85.73,85.73,85.71,85.71,8600.0,61.5695,61.5695,61.5552,61.5552,8600.0
2015-10-15 11:45:00,85.73,85.73,85.7,85.73,53669.0,61.5695,61.5695,61.548,61.5695,53669.0
2015-10-15 11:50:00,85.8,85.81,85.72,85.73,7333.0,61.6198,61.627,61.5623,61.5695,7333.0
2015-10-15 11:55:00,85.78,85.88,85.73,85.74,3080.0,61.6054,61.6772,61.5695,61.5767,3080.0
2015-10-15 12:00:00,85.77,85.87,85.74,85.87,8124.0,61.5982,61.6701,61.5767,61.6701,8124.0
2015-10-15 12:05:00,85.87,85.87,85.76,85.76,3533.0,61.6701,61.6701,61.5911,61.5911,3533.0
2015-10-15 12:10:00,85.76,85.82,85.76,85.81,589.0,61.5911,61.6342,61.5911,61.627,589.0
2015-10-15 12:15:00,85.81,85.86,85.8,85.82,5440.0,61.627,61.6629,61.6198,61.6342,5440.0
2015-10-15 12:20:00,85.85,85.85,85.79,85.8,1051.0,61.6557,61.6557,61.6126,61.6198,1051.0
2015-10-15 12:25:00,85.83,85.83,85.83,85.83,300.0,61.6413,61.6413,61.6413,61.6413,300.0
2015-10-15 12:30:00,85.78,85.82,85.78,85.82,1006.0,61.6054,61.6342,61.6054,61.6342,1006.0
2015-10-15 12:35:00,85.78,85.79,85.78,85.78,393.0,61.6054,61.6126,61.6054,61.6054,393.0
2015-10-15 12:40:00,85.83,85.84,85.78,85.78,3074.0,61.6413,61.6485,61.6054,61.6054,3074.0
2015-10-15 12:45:00,85.77,85.83,85.77,85.81,2316.0,61.5982,61.6413,61.5982,61.627,2316.0
2015-10-15 12:50:00,85.78,85.79,85.74,85.76,5476.0,61.6054,61.6126,61.5767,61.5911,5476.0
2015-10-15 12:55:00,85.73,85.81,85.73,85.76,6553.0,61.5695,61.627,61.5695,61.5911,6553.0
2015-10-15 13:00:00,85.76,85.81,85.73,85.79,5313.0,61.5911,61.627,61.5695,61.6126,5313.0
2015-10-15 13:05:00,85.79,85.81,85.77,85.79,1747.0,61.6126,61.627,61.5982,61.6126,1747.0
2015-10-15 13:10:00,85.77,85.82,85.77,85.77,575.0,61.5982,61.6342,61.5982,61.5982,575.0
2015-10-15 13:15:00,85.77,85.77,85.77,85.77,128.0,61.5982,61.5982,61.5982,61.5982,128.0
2015-10-15 13:20:00,85.83,85.83,85.8,85.8,334.0,61.6413,61.6413,61.6198,61.6198,334.0
2015-10-15 13:25:00,85.8,85.82,85.79,85.82,1983.0,61.6198,61.6342,61.6126,61.6342,1983.0
2015-10-15 13:30:00,85.82,85.83,85.77,85.77,6136.0,61.6342,61.6413,61.5982,61.5982,6136.0
2015-10-15 13:35:00,85.78,85.8,85.78,85.79,922.0,61.6054,61.6198,61.6054,61.6126,922.0
2015-10-15 13:40:00,85.78,85.79,85.78,85.78,730.0,61.6054,61.6126,61.6054,61.6054,730.0
2015-10-15 13:45:00,85.79,85.8,85.79,85.8,592.0,61.6126,61.6198,61.6126,61.6198,592.0
2015-10-15 13:50:00,85.77,85.81,85.77,85.78,1636.0,61.5982,61.627,61.5982,61.6054,1636.0
2015-10-15 13:55:00,85.79,85.81,85.77,85.8,3322.0,61.6126,61.627,61.5982,61.6198,3322.0
2015-10-15 14:00:00,85.79,85.79,85.77,85.78,3282.0,61.6126,61.6126,61.5982,61.6054,3282.0
2015-10-15 14:05:00,85.78,85.79,85.77,85.78,2044.0,61.6054,61.6126,61.5982,61.6054,2044.0
2015-10-15 14:10:00,85.78,85.8,85.77,85.77,2610.0,61.6054,61.6198,61.5982,61.5982,2610.0
2015-10-15 14:15:00,85.77,85.79,85.75,85.76,4591.0,61.5982,61.6126,61.5839,61.5911,4591.0
2015-10-15 14:20:00,85.78,85.79,85.76,85.76,8623.0,61.6054,61.6126,61.5911,61.5911,8623.0
2015-10-15 14:25:00,85.82,85.82,85.77,85.81,5991.0,61.6342,61.6342,61.5982,61.627,5991.0
2015-10-15 14:30:00,85.81,85.81,85.76,85.76,7668.0,61.627,61.627,61.5911,61.5911,7668.0
2015-10-15 14:35:00,85.76,85.83,85.76,85.79,3565.0,61.5911,61.6413,61.5911,61.6126,3565.0
2015-10-15 14:40:00,85.81,85.82,85.77,85.82,7806.0,61.627,61.6342,61.5982,61.6342,7806.0
2015-10-15 14:45:00,85.82,85.82,85.8,85.8,3275.0,61.6342,61.6342,61.6198,61.6198,3275.0
2015-10-15 14:50:00,85.81,85.82,85.79,85.79,2099.0,61.627,61.6342,61.6126,61.6126,2099.0
2015-10-15 14:55:00,85.81,85.81,85.79,85.8,8267.0,61.627,61.627,61.6126,61.6198,8267.0
2015-10-15 15:00:00,85.79,85.82,85.78,85.79,4270.0,61.6126,61.6342,61.6054,61.6126,4270.0
2015-10-15 15:05:00,85.78,85.78,85.75,85.77,4300.0,61.6054,61.6054,61.5839,61.5982,4300.0
2015-10-15 15:10:00,85.76,85.81,85.75,85.78,5074.0,61.5911,61.627,61.5839,61.6054,5074.0
2015-10-15 15:15:00,85.8,85.81,85.76,85.8,4336.0,61.6198,61.627,61.5911,61.6198,4336.0
2015-10-15 15:20:00,85.8,85.81,85.77,85.77,13966.0,61.6198,61.627,61.5982,61.5982,13966.0
2015-10-15 15:25:00,85.79,85.81,85.76,85.81,5700.0,61.6126,61.627,61.5911,61.627,5700.0
2015-10-15 15:30:00,85.82,85.82,85.8,85.81,1707.0,61.6342,61.6342,61.6198,61.627,1707.0
2015-10-15 15:35:00,85.82,85.83,85.81,85.81,3830.0,61.6342,61.6413,61.627,61.627,3830.0
2015-10-15 15:40:00,85.82,85.83,85.81,85.83,6544.0,61.6342,61.6413,61.627,61.6413,6544.0
2015-10-15 15:45:00,85.82,85.85,85.82,85.85,16780.0,61.6342,61.6557,61.6342,61.6557,16780.0
2015-10-15 15:50:00,85.84,85.86,85.82,85.85,13033.0,61.6485,61.6629,61.6342,61.6557,13033.0
2015-10-15 15:55:00,85.84,85.84,85.73,85.77,57456.0,61.6485,61.6485,61.5695,61.5982,57456.0
2015-10-16 09:30:00,85.88,85.98,85.59,85.74,20068.0,61.6772,61.7491,61.469,61.5767,20068.0
2015-10-16 09:35:00,85.82,85.82,85.73,85.78,640.0,61.6342,61.6342,61.5695,61.6054,640.0
2015-10-16 09:40:00,85.73,85.79,85.73,85.79,200.0,61.5695,61.6126,61.5695,61.6126,200.0
2015-10-16 09:45:00,85.74,85.75,85.65,85.7,21250.0,61.5767,61.5839,61.5121,61.548,21250.0
2015-10-16 09:50:00,85.77,85.77,85.71,85.71,3193.0,61.5982,61.5982,61.5552,61.5552,3193.0
2015-10-16 09:55:00,85.76,85.8,85.71,85.71,8697.0,61.5911,61.6198,61.5552,61.5552,8697.0
2015-10-16 10:00:00,85.71,85.74,85.71,85.73,1705.0,61.5552,61.5767,61.5552,61.5695,1705.0
2015-10-16 10:05:00,85.67,85.75,85.64,85.72,993.0,61.5264,61.5839,61.5049,61.5623,993.0
2015-10-16 10:10:00,85.73,85.79,85.69,85.71,9902.0,61.5695,61.6126,61.5408,61.5552,9902.0
2015-10-16 10:15:00,85.71,85.71,85.71,85.71,0.0,61.5552,61.5552,61.5552,61.5552,0.0
2015-10-16 10:20:00,85.68,85.71,85.68,85.71,3845.0,61.5336,61.5552,61.5336,61.5552,3845.0
2015-10-16 10:25:00,85.77,85.79,85.7,85.72,20763.0,61.5982,61.6126,61.548,61.5623,20763.0
2015-10-16 10:30:00,85.73,85.8,85.69,85.69,34077.0,61.5695,61.6198,61.5408,61.5408,34077.0
2015-10-16 10:35:00,85.71,85.81,85.7,85.75,9165.0,61.5552,61.627,61.548,61.5839,9165.0
2015-10-16 10:40:00,85.76,85.81,85.7,85.73,8620.0,61.5911,61.627,61.548,61.5695,8620.0
2015-10-16 10:45:00,85.79,85.79,85.69,85.69,5622.0,61.6126,61.6126,61.5408,61.5408,5622.0
2015-10-16 10:50:00,85.7,85.73,85.69,85.7,10707.0,61.548,61.5695,61.5408,61.548,10707.0
2015-10-16 10:55:00,85.7,85.82,85.68,85.82,4990.0,61.548,61.6342,61.5336,61.6342,4990.0
2015-10-16 11:00:00,85.8,85.8,85.73,85.73,705.0,61.6198,61.6198,61.5695,61.5695,705.0
2015-10-16 11:05:00,85.72,85.79,85.7,85.75,1530.0,61.5623,61.6126,61.548,61.5839,1530.0
2015-10-16 11:10:00,85.8,85.8,85.69,85.69,2237.0,61.6198,61.6198,61.5408,61.5408,2237.0
2015-10-16 11:15:00,85.71,85.77,85.69,85.69,2655.0,61.5552,61.5982,61.5408,61.5408,2655.0
2015-10-16 11:20:00,85.7,85.7,85.6,85.62,17088.0,61.548,61.548,61.4762,61.4905,17088.0
2015-10-16 11:25:00,85.63,85.64,85.53,85.61,36010.0,61.4977,61.5049,61.4259,61.4833,36010.0
2015-10-16 11:30:00,85.61,85.69,85.6,85.62,24357.0,61.4833,61.5408,61.4762,61.4905,24357.0
2015-10-16 11:35:00,85.69,85.69,85.61,85.61,1240.0,61.5408,61.5408,61.4833,61.4833,1240.0
2015-10-16 11:40:00,85.6,85.64,85.6,85.61,4737.0,61.4762,61.5049,61.4762,61.4833,4737.0
2015-10-16 11:45:00,85.61,85.63,85.59,85.59,24368.0,61.4833,61.4977,61.469,61.469,24368.0
2015-10-16 11:50:00,85.57,85.6,85.56,85.58,8455.0,61.4546,61.4762,61.4474,61.4618,8455.0
2015-10-16 11:55:00,85.59,85.6,85.58,85.6,1957.0,61.469,61.4762,61.4618,61.4762,1957.0
2015-10-16 12:00:00,85.6,85.63,85.57,85.63,4011.0,61.4762,61.4977,61.4546,61.4977,4011.0
2015-10-16 12:05:00,85.64,85.71,85.59,85.71,2421.0,61.5049,61.5552,61.469,61.5552,2421.0
2015-10-16 12:10:00,85.71,85.71,85.62,85.63,800.0,61.5552,61.5552,61.4905,61.4977,800.0
2015-10-16 12:15:00,85.62,85.71,85.62,85.71,399.0,61.4905,61.5552,61.4905,61.5552,399.0
2015-10-16 12:20:00,85.64,85.71,85.64,85.7,302.0,61.5049,61.5552,61.5049,61.548,302.0
2015-10-16 12:25:00,85.64,85.71,85.63,85.7,496.0,61.5049,61.5552,61.4977,61.548,496.0
2015-10-16 12:30:00,85.7,85.84,85.63,85.74,18015.0,61.548,61.6485,61.4977,61.5767,18015.0
2015-10-16 12:35:00,85.72,85.74,85.72,85.72,779.0,61.5623,61.5767,61.5623,61.5623,779.0
2015-10-16 12:40:00,85.75,85.79,85.73,85.78,5892.0,61.5839,61.6126,61.5695,61.6054,5892.0
2015-10-16 12:45:00,85.76,85.79,85.74,85.75,4287.0,61.5911,61.6126,61.5767,61.5839,4287.0
2015-10-16 12:50:00,85.73,85.79,85.7,85.7,507.0,61.5695,61.6126,61.548,61.548,507.0
2015-10-16 12:55:00,85.74,85.79,85.74,85.79,1889.0,61.5767,61.6126,61.5767,61.6126,1889.0
2015-10-16 13:00:00,85.72,85.75,85.71,85.73,414.0,61.5623,61.5839,61.5552,61.5695,414.0
2015-10-16 13:05:00,85.78,85.79,85.72,85.75,2323.0,61.6054,61.6126,61.5623,61.5839,2323.0
2015-10-16 13:10:00,85.77,85.78,85.73,85.74,3312.0,61.5982,61.6054,61.5695,61.5767,3312.0
2015-10-16 13:15:00,85.71,85.71,85.7,85.7,2832.0,61.5552,61.5552,61.548,61.548,2832.0
2015-10-16 13:20:00,85.72,85.75,85.66,85.75,4717.0,61.5623,61.5839,61.5192,61.5839,4717.0
2015-10-16 13:25:00,85.69,85.73,85.68,85.73,1125.0,61.5408,61.5695,61.5336,61.5695,1125.0
2015-10-16 13:30:00,85.73,85.77,85.71,85.75,5546.0,61.5695,61.5982,61.5552,61.5839,5546.0
2015-10-16 13:35:00,85.74,85.75,85.7,85.71,2475.0,61.5767,61.5839,61.548,61.5552,2475.0
2015-10-16 13:40:00,85.71,85.75,85.67,85.74,6547.0,61.5552,61.5839,61.5264,61.5767,6547.0
2015-10-16 13:45:00,85.73,85.77,85.67,85.74,3092.0,61.5695,61.5982,61.5264,61.5767,3092.0
2015-10-16 13:50:00,85.68,85.75,85.67,85.72,929.0,61.5336,61.5839,61.5264,61.5623,929.0
2015-10-16 13:55:00,85.73,85.74,85.7,85.74,534.0,61.5695,61.5767,61.548,61.5767,534.0
2015-10-16 14:00:00,85.68,85.76,85.68,85.76,3413.0,61.5336,61.5911,61.5336,61.5911,3413.0
2015-10-16 14:05:00,85.74,85.76,85.72,85.76,3645.0,61.5767,61.5911,61.5623,61.5911,3645.0
2015-10-16 14:10:00,85.76,85.77,85.7,85.7,9209.0,61.5911,61.5982,61.548,61.548,9209.0
2015-10-16 14:15:00,85.77,85.77,85.72,85.74,2396.0,61.5982,61.5982,61.5623,61.5767,2396.0
2015-10-16 14:20:00,85.73,85.77,85.73,85.77,1284.0,61.5695,61.5982,61.5695,61.5982,1284.0
2015-10-16 14:25:00,85.75,85.75,85.73,85.74,960.0,61.5839,61.5839,61.5695,61.5767,960.0
2015-10-16 14:30:00,85.77,85.77,85.73,85.73,3154.0,61.5982,61.5982,61.5695,61.5695,3154.0
2015-10-16 14:35:00,85.73,85.77,85.73,85.75,4765.0,61.5695,61.5982,61.5695,61.5839,4765.0
2015-10-16 14:40:00,85.68,85.77,85.68,85.7,2292.0,61.5336,61.5982,61.5336,61.548,2292.0
2015-10-16 14:45:00,85.69,85.73,85.69,85.72,1412.0,61.5408,61.5695,61.5408,61.5623,1412.0
2015-10-16 14:50:00,85.72,85.77,85.72,85.74,2441.0,61.5623,61.5982,61.5623,61.5767,2441.0
2015-10-16 14:55:00,85.75,85.77,85.68,85.68,1378.0,61.5839,61.5982,61.5336,61.5336,1378.0
2015-10-16 15:00:00,85.68,85.68,85.68,85.68,0.0,61.5336,61.5336,61.5336,61.5336,0.0
2015-10-16 15:05:00,85.7,85.72,85.7,85.72,1978.0,61.548,61.5623,61.548,61.5623,1978.0
2015-10-16 15:10:00,85.71,85.73,85.7,85.71,7070.0,61.5552,61.5695,61.548,61.5552,7070.0
2015-10-16 15:15:00,85.71,85.72,85.7,85.71,1538.0,61.5552,61.5623,61.548,61.5552,1538.0
2015-10-16 15:20:00,85.71,85.72,85.7,85.7,3426.0,61.5552,61.5623,61.548,61.548,3426.0
2015-10-16 15:25:00,85.72,85.72,85.68,85.72,1106.0,61.5623,61.5623,61.5336,61.5623,1106.0
2015-10-16 15:30:00,85.72,85.74,85.69,85.72,6311.0,61.5623,61.5767,61.5408,61.5623,6311.0
2015-10-16 15:35:00,85.74,85.74,85.69,85.74,11378.0,61.5767,61.5767,61.5408,61.5767,11378.0
2015-10-16 15:40:00,85.69,85.78,85.69,85.78,6524.0,61.5408,61.6054,61.5408,61.6054,6524.0
2015-10-16 15:45:00,85.76,85.76,85.73,85.73,2639.0,61.5911,61.5911,61.5695,61.5695,2639.0
2015-10-16 15:50:00,85.74,85.74,85.71,85.73,1321.0,61.5767,61.5767,61.5552,61.5695,1321.0
2015-10-16 15:55:00,85.74,85.77,85.71,85.71,22255.0,61.5767,61.5982,61.5552,61.5552,22255.0
2015-10-19 09:30:00,85.85,85.88,85.76,85.85,15945.0,61.6557,61.6772,61.5911,61.6557,15945.0
2015-10-19 09:35:00,85.83,85.84,85.82,85.83,661.0,61.6413,61.6485,61.6342,61.6413,661.0
2015-10-19 09:40:00,85.84,85.85,85.82,85.85,5048.0,61.6485,61.6557,61.6342,61.6557,5048.0
2015-10-19 09:45:00,85.84,85.84,85.81,85.81,976.0,61.6485,61.6485,61.627,61.627,976.0
2015-10-19 09:50:00,85.82,85.83,85.81,85.81,3176.0,61.6342,61.6413,61.627,61.627,3176.0
2015-10-19 09:55:00,85.81,85.82,85.78,85.81,3252.0,61.627,61.6342,61.6054,61.627,3252.0
2015-10-19 10:00:00,85.78,85.8,85.75,85.76,2168.0,61.6054,61.6198,61.5839,61.5911,2168.0
2015-10-19 10:05:00,85.75,85.8,85.75,85.8,400.0,61.5839,61.6198,61.5839,61.6198,400.0
2015-10-19 10:10:00,85.78,85.78,85.7,85.73,2935.0,61.6054,61.6054,61.548,61.5695,2935.0
2015-10-19 10:15:00,85.72,85.76,85.71,85.72,1001.0,61.5623,61.5911,61.5552,61.5623,1001.0
2015-10-19 10:20:00,85.7,85.76,85.69,85.76,4430.0,61.548,61.5911,61.5408,61.5911,4430.0
2015-10-19 10:25:00,85.74,85.85,85.66,85.77,15537.0,61.5767,61.6557,61.5192,61.5982,15537.0
2015-10-19 10:30:00,85.73,85.74,85.69,85.7,1900.0,61.5695,61.5767,61.5408,61.548,1900.0
2015-10-19 10:35:00,85.72,85.73,85.69,85.71,3073.0,61.5623,61.5695,61.5408,61.5552,3073.0
2015-10-19 10:40:00,85.71,85.73,85.7,85.7,1625.0,61.5552,61.5695,61.548,61.548,1625.0
2015-10-19 10:45:00,85.71,85.76,85.7,85.71,3089.0,61.5552,61.5911,61.548,61.5552,3089.0
2015-10-19 10:50:00,85.71,85.72,85.7,85.72,1143.0,61.5552,61.5623,61.548,61.5623,1143.0
2015-10-19 10:55:00,85.72,85.74,85.72,85.72,487.0,61.5623,61.5767,61.5623,61.5623,487.0
2015-10-19 11:00:00,85.75,85.76,85.71,85.71,314.0,61.5839,61.5911,61.5552,61.5552,314.0
2015-10-19 11:05:00,85.76,85.76,85.71,85.72,23692.0,61.5911,61.5911,61.5552,61.5623,23692.0
2015-10-19 11:10:00,85.71,85.73,85.64,85.65,2244.0,61.5552,61.5695,61.5049,61.5121,2244.0
2015-10-19 11:15:00,85.71,85.73,85.66,85.73,1555.0,61.5552,61.5695,61.5192,61.5695,1555.0
2015-10-19 11:20:00,85.73,85.73,85.73,85.73,0.0,61.5695,61.5695,61.5695,61.5695,0.0
2015-10-19 11:25:00,85.68,85.72,85.66,85.71,4998.0,61.5336,61.5623,61.5192,61.5552,4998.0
2015-10-19 11:30:00,85.69,85.71,85.69,85.7,1595.0,61.5408,61.5552,61.5408,61.548,1595.0
2015-10-19 11:35:00,85.71,85.73,85.67,85.69,3526.0,61.5552,61.5695,61.5264,61.5408,3526.0
2015-10-19 11:40:00,85.69,85.72,85.67,85.68,5071.0,61.5408,61.5623,61.5264,61.5336,5071.0
2015-10-19 11:45:00,85.69,85.69,85.68,85.68,200.0,61.5408,61.5408,61.5336,61.5336,200.0
2015-10-19 11:50:00,85.66,85.66,85.62,85.62,961.0,61.5192,61.5192,61.4905,61.4905,961.0
2015-10-19 11:55:00,85.64,85.65,85.64,85.65,2253.0,61.5049,61.5121,61.5049,61.5121,2253.0
2015-10-19 12:00:00,85.65,85.71,85.64,85.69,2636.0,61.5121,61.5552,61.5049,61.5408,2636.0
2015-10-19 12:05:00,85.69,85.77,85.67,85.7,6066.0,61.5408,61.5982,61.5264,61.548,6066.0
2015-10-19 12:10:00,85.73,85.74,85.7,85.71,600.0,61.5695,61.5767,61.548,61.5552,600.0
2015-10-19 12:15:00,85.66,85.67,85.65,85.66,2780.0,61.5192,61.5264,61.5121,61.5192,2780.0
2015-10-19 12:20:00,85.69,85.7,85.69,85.69,324.0,61.5408,61.548,61.5408,61.5408,324.0
2015-10-19 12:25:00,85.7,85.77,85.69,85.74,7361.0,61.548,61.5982,61.5408,61.5767,7361.0
2015-10-19 12:30:00,85.75,85.76,85.73,85.76,2447.0,61.5839,61.5911,61.5695,61.5911,2447.0
2015-10-19 12:35:00,85.74,85.74,85.73,85.74,161.0,61.5767,61.5767,61.5695,61.5767,161.0
2015-10-19 12:40:00,85.76,85.76,85.74,85.75,488.0,61.5911,61.5911,61.5767,61.5839,488.0
2015-10-19 12:45:00,85.76,85.76,85.73,85.75,1287.0,61.5911,61.5911,61.5695,61.5839,1287.0
2015-10-19 12:50:00,85.71,85.76,85.71,85.76,704.0,61.5552,61.5911,61.5552,61.5911,704.0
2015-10-19 12:55:00,85.74,85.8,85.73,85.75,2599.0,61.5767,61.6198,61.5695,61.5839,2599.0
2015-10-19 13:00:00,85.78,85.78,85.73,85.73,2926.0,61.6054,61.6054,61.5695,61.5695,2926.0
2015-10-19 13:05:00,85.73,85.78,85.71,85.77,7704.0,61.5695,61.6054,61.5552,61.5982,7704.0
2015-10-19 13:10:00,85.76,85.78,85.75,85.76,1691.0,61.5911,61.6054,61.5839,61.5911,1691.0
2015-10-19 13:15:00,85.74,85.8,85.74,85.76,2013.0,61.5767,61.6198,61.5767,61.5911,2013.0
2015-10-19 13:20:00,85.75,85.81,85.75,85.81,1183.0,61.5839,61.627,61.5839,61.627,1183.0
2015-10-19 13:25:00,85.81,85.81,85.81,85.81,0.0,61.627,61.627,61.627,61.627,0.0
2015-10-19 13:30:00,85.77,85.77,85.76,85.76,619.0,61.5982,61.5982,61.5911,61.5911,619.0
2015-10-19 13:35:00,85.8,85.84,85.79,85.83,5729.0,61.6198,61.6485,61.6126,61.6413,5729.0
2015-10-19 13:40:00,85.81,85.82,85.81,85.81,1414.0,61.627,61.6342,61.627,61.627,1414.0
2015-10-19 13:45:00,85.82,85.82,85.8,85.8,300.0,61.6342,61.6342,61.6198,61.6198,300.0
2015-10-19 13:50:00,85.83,85.84,85.79,85.8,722.0,61.6413,61.6485,61.6126,61.6198,722.0
2015-10-19 13:55:00,85.8,85.83,85.8,85.8,1700.0,61.6198,61.6413,61.6198,61.6198,1700.0
2015-10-19 14:00:00,85.79,85.85,85.76,85.83,16963.0,61.6126,61.6557,61.5911,61.6413,16963.0
2015-10-19 14:05:00,85.81,85.85,85.8,85.81,9243.0,61.627,61.6557,61.6198,61.627,9243.0
2015-10-19 14:10:00,85.81,85.85,85.8,85.82,7076.0,61.627,61.6557,61.6198,61.6342,7076.0
2015-10-19 14:15:00,85.8,85.84,85.77,85.77,3738.0,61.6198,61.6485,61.5982,61.5982,3738.0
2015-10-19 14:20:00,85.78,85.87,85.78,85.83,8669.0,61.6054,61.6701,61.6054,61.6413,8669.0
2015-10-19 14:25:00,85.84,85.85,85.75,85.81,3232.0,61.6485,61.6557,61.5839,61.627,3232.0
2015-10-19 14:30:00,85.81,85.83,85.79,85.81,3366.0,61.627,61.6413,61.6126,61.627,3366.0
2015-10-19 14:35:00,85.81,85.83,85.8,85.8,1060.0,61.627,61.6413,61.6198,61.6198,1060.0
2015-10-19 14:40:00,85.81,85.87,85.78,85.81,26800.0,61.627,61.6701,61.6054,61.627,26800.0
2015-10-19 14:45:00,85.82,85.85,85.77,85.77,10629.0,61.6342,61.6557,61.5982,61.5982,10629.0
2015-10-19 14:50:00,85.79,85.79,85.79,85.79,100.0,61.6126,61.6126,61.6126,61.6126,100.0
2015-10-19 14:55:00,85.81,85.85,85.79,85.79,1622.0,61.627,61.6557,61.6126,61.6126,1622.0
2015-10-19 15:00:00,85.86,85.87,85.78,85.79,2298.0,61.6629,61.6701,61.6054,61.6126,2298.0
2015-10-19 15:05:00,85.79,85.82,85.78,85.8,2185.0,61.6126,61.6342,61.6054,61.6198,2185.0
2015-10-19 15:10:00,85.83,85.83,85.78,85.78,1177.0,61.6413,61.6413,61.6054,61.6054,1177.0
2015-10-19 15:15:00,85.84,85.84,85.81,85.83,1483.0,61.6485,61.6485,61.627,61.6413,1483.0
2015-10-19 15:20:00,85.81,85.81,85.78,85.81,2333.0,61.627,61.627,61.6054,61.627,2333.0
2015-10-19 15:25:00,85.8,85.83,85.79,85.81,3628.0,61.6198,61.6413,61.6126,61.627,3628.0
2015-10-19 15:30:00,85.81,85.83,85.79,85.83,4032.0,61.627,61.6413,61.6126,61.6413,4032.0
2015-10-19 15:35:00,85.79,85.82,85.78,85.81,2769.0,61.6126,61.6342,61.6054,61.627,2769.0
2015-10-19 15:40:00,85.8,85.82,85.8,85.81,4818.0,61.6198,61.6342,61.6198,61.627,4818.0
2015-10-19 15:45:00,85.81,85.82,85.78,85.81,2314.0,61.627,61.6342,61.6054,61.627,2314.0
2015-10-19 15:50:00,85.8,85.82,85.79,85.81,3094.0,61.6198,61.6342,61.6126,61.627,3094.0
2015-10-19 15:55:00,85.82,85.82,85.79,85.8,6913.0,61.6342,61.6342,61.6126,61.6198,6913.0
2015-10-20 09:30:00,85.58,85.68,85.57,85.59,5188.0,61.4618,61.5336,61.4546,61.469,5188.0
2015-10-20 09:35:00,85.7,85.7,85.54,85.68,6480.0,61.548,61.548,61.4331,61.5336,6480.0
2015-10-20 09:40:00,85.63,85.66,85.61,85.62,4879.0,61.4977,61.5192,61.4833,61.4905,4879.0
2015-10-20 09:45:00,85.61,85.62,85.61,85.62,1369.0,61.4833,61.4905,61.4833,61.4905,1369.0
2015-10-20 09:50:00,85.61,85.62,85.6,85.62,1216.0,61.4833,61.4905,61.4762,61.4905,1216.0
2015-10-20 09:55:00,85.63,85.63,85.6,85.6,3791.0,61.4977,61.4977,61.4762,61.4762,3791.0
2015-10-20 10:00:00,85.62,85.62,85.59,85.62,1185.0,61.4905,61.4905,61.469,61.4905,1185.0
2015-10-20 10:05:00,85.61,85.61,85.6,85.6,400.0,61.4833,61.4833,61.4762,61.4762,400.0
2015-10-20 10:10:00,85.6,85.64,85.6,85.6,2427.0,61.4762,61.5049,61.4762,61.4762,2427.0
2015-10-20 10:15:00,85.63,85.64,85.59,85.61,11729.0,61.4977,61.5049,61.469,61.4833,11729.0
2015-10-20 10:20:00,85.61,85.66,85.6,85.62,15775.0,61.4833,61.5192,61.4762,61.4905,15775.0
2015-10-20 10:25:00,85.64,85.64,85.63,85.64,100.0,61.5049,61.5049,61.4977,61.5049,100.0
2015-10-20 10:30:00,85.63,85.65,85.62,85.65,599.0,61.4977,61.5121,61.4905,61.5121,599.0
2015-10-20 10:35:00,85.63,85.63,85.57,85.57,1376.0,61.4977,61.4977,61.4546,61.4546,1376.0
2015-10-20 10:40:00,85.68,85.68,85.6,85.61,2849.0,61.5336,61.5336,61.4762,61.4833,2849.0
2015-10-20 10:45:00,85.59,85.62,85.59,85.62,883.0,61.469,61.4905,61.469,61.4905,883.0
2015-10-20 10:50:00,85.58,85.64,85.58,85.59,5978.0,61.4618,61.5049,61.4618,61.469,5978.0
2015-10-20 10:55:00,85.59,85.63,85.59,85.62,991.0,61.469,61.4977,61.469,61.4905,991.0
2015-10-20 11:00:00,85.62,85.62,85.62,85.62,0.0,61.4905,61.4905,61.4905,61.4905,0.0
2015-10-20 11:05:00,85.58,85.59,85.58,85.58,423.0,61.4618,61.469,61.4618,61.4618,423.0
2015-10-20 11:10:00,85.64,85.69,85.58,85.63,1578.0,61.5049,61.5408,61.4618,61.4977,1578.0
2015-10-20 11:15:00,85.62,85.63,85.61,85.62,313.0,61.4905,61.4977,61.4833,61.4905,313.0
2015-10-20 11:20:00,85.62,85.64,85.61,85.63,3464.0,61.4905,61.5049,61.4833,61.4977,3464.0
2015-10-20 11:25:00,85.62,85.63,85.61,85.63,534.0,61.4905,61.4977,61.4833,61.4977,534.0
2015-10-20 11:30:00,85.67,85.67,85.62,85.62,1275.0,61.5264,61.5264,61.4905,61.4905,1275.0
2015-10-20 11:35:00,85.61,85.66,85.6,85.65,3730.0,61.4833,61.5192,61.4762,61.5121,3730.0
2015-10-20 11:40:00,85.66,85.66,85.6,85.65,1677.0,61.5192,61.5192,61.4762,61.5121,1677.0
2015-10-20 11:45:00,85.64,85.67,85.63,85.65,8594.0,61.5049,61.5264,61.4977,61.5121,8594.0
2015-10-20 11:50:00,85.63,85.64,85.6,85.64,3500.0,61.4977,61.5049,61.4762,61.5049,3500.0
2015-10-20 11:55:00,85.63,85.7,85.63,85.65,15338.0,61.4977,61.548,61.4977,61.5121,15338.0
2015-10-20 12:00:00,85.66,85.68,85.66,85.66,2625.0,61.5192,61.5336,61.5192,61.5192,2625.0
2015-10-20 12:05:00,85.67,85.67,85.65,85.66,261.0,61.5264,61.5264,61.5121,61.5192,261.0
2015-10-20 12:10:00,85.65,85.65,85.65,85.65,100.0,61.5121,61.5121,61.5121,61.5121,100.0
2015-10-20 12:15:00,85.65,85.67,85.65,85.67,600.0,61.5121,61.5264,61.5121,61.5264,600.0
2015-10-20 12:20:00,85.65,85.66,85.65,85.65,700.0,61.5121,61.5192,61.5121,61.5121,700.0
2015-10-20 12:25:00,85.65,85.66,85.61,85.64,4868.0,61.5121,61.5192,61.4833,61.5049,4868.0
2015-10-20 12:30:00,85.64,85.66,85.6,85.63,1162.0,61.5049,61.5192,61.4762,61.4977,1162.0
2015-10-20 12:35:00,85.63,85.63,85.61,85.61,883.0,61.4977,61.4977,61.4833,61.4833,883.0
2015-10-20 12:40:00,85.61,85.65,85.58,85.58,3922.0,61.4833,61.5121,61.4618,61.4618,3922.0
2015-10-20 12:45:00,85.61,85.61,85.57,85.57,359.0,61.4833,61.4833,61.4546,61.4546,359.0
2015-10-20 12:50:00,85.65,85.66,85.65,85.65,122.0,61.5121,61.5192,61.5121,61.5121,122.0
2015-10-20 12:55:00,85.6,85.7,85.6,85.7,1522.0,61.4762,61.548,61.4762,61.548,1522.0
2015-10-20 13:00:00,85.62,85.62,85.62,85.62,125.0,61.4905,61.4905,61.4905,61.4905,125.0
2015-10-20 13:05:00,85.64,85.64,85.6,85.62,1291.0,61.5049,61.5049,61.4762,61.4905,1291.0
2015-10-20 13:10:00,85.62,85.62,85.62,85.62,0.0,61.4905,61.4905,61.4905,61.4905,0.0
2015-10-20 13:15:00,85.68,85.68,85.67,85.68,116.0,61.5336,61.5336,61.5264,61.5336,116.0
2015-10-20 13:20:00,85.67,85.67,85.66,85.67,353.0,61.5264,61.5264,61.5192,61.5264,353.0
2015-10-20 13:25:00,85.63,85.66,85.63,85.66,297.0,61.4977,61.5192,61.4977,61.5192,297.0
2015-10-20 13:30:00,85.67,85.67,85.65,85.65,548.0,61.5264,61.5264,61.5121,61.5121,548.0
2015-10-20 13:35:00,85.66,85.68,85.62,85.66,7440.0,61.5192,61.5336,61.4905,61.5192,7440.0
2015-10-20 13:40:00,85.67,85.68,85.62,85.65,10831.0,61.5264,61.5336,61.4905,61.5121,10831.0
2015-10-20 13:45:00,85.64,85.67,85.6,85.67,1681.0,61.5049,61.5264,61.4762,61.5264,1681.0
2015-10-20 13:50:00,85.66,85.67,85.61,85.67,1606.0,61.5192,61.5264,61.4833,61.5264,1606.0
2015-10-20 13:55:00,85.65,85.65,85.65,85.65,200.0,61.5121,61.5121,61.5121,61.5121,200.0
2015-10-20 14:00:00,85.65,85.69,85.61,85.69,3797.0,61.5121,61.5408,61.4833,61.5408,3797.0
2015-10-20 14:05:00,85.62,85.63,85.62,85.62,124.0,61.4905,61.4977,61.4905,61.4905,124.0
2015-10-20 14:10:00,85.65,85.69,85.64,85.69,1512.0,61.5121,61.5408,61.5049,61.5408,1512.0
2015-10-20 14:15:00,85.68,85.69,85.6,85.63,3503.0,61.5336,61.5408,61.4762,61.4977,3503.0
2015-10-20 14:20:00,85.65,85.68,85.63,85.67,2278.0,61.5121,61.5336,61.4977,61.5264,2278.0
2015-10-20 14:25:00,85.67,85.69,85.64,85.65,5596.0,61.5264,61.5408,61.5049,61.5121,5596.0
2015-10-20 14:30:00,85.66,85.7,85.65,85.68,6250.0,61.5192,61.548,61.5121,61.5336,6250.0
2015-10-20 14:35:00,85.67,85.68,85.65,85.67,4983.0,61.5264,61.5336,61.5121,61.5264,4983.0
2015-10-20 14:40:00,85.66,85.69,85.65,85.69,1433.0,61.5192,61.5408,61.5121,61.5408,1433.0
2015-10-20 14:45:00,85.69,85.69,85.66,85.66,14248.0,61.5408,61.5408,61.5192,61.5192,14248.0
2015-10-20 14:50:00,85.68,85.69,85.66,85.68,2290.0,61.5336,61.5408,61.5192,61.5336,2290.0
2015-10-20 14:55:00,85.69,85.69,85.67,85.68,3070.0,61.5408,61.5408,61.5264,61.5336,3070.0
2015-10-20 15:00:00,85.69,85.69,85.62,85.68,4133.0,61.5408,61.5408,61.4905,61.5336,4133.0
2015-10-20 15:05:00,85.67,85.69,85.67,85.68,2755.0,61.5264,61.5408,61.5264,61.5336,2755.0
2015-10-20 15:10:00,85.68,85.68,85.62,85.62,2471.0,61.5336,61.5336,61.4905,61.4905,2471.0
2015-10-20 15:15:00,85.64,85.68,85.64,85.66,1065.0,61.5049,61.5336,61.5049,61.5192,1065.0
2015-10-20 15:20:00,85.67,85.68,85.66,85.68,2185.0,61.5264,61.5336,61.5192,61.5336,2185.0
2015-10-20 15:25:00,85.66,85.69,85.65,85.68,8370.0,61.5192,61.5408,61.5121,61.5336,8370.0
2015-10-20 15:30:00,85.68,85.69,85.62,85.66,3470.0,61.5336,61.5408,61.4905,61.5192,3470.0
2015-10-20 15:35:00,85.66,85.68,85.64,85.68,1970.0,61.5192,61.5336,61.5049,61.5336,1970.0
2015-10-20 15:40:00,85.67,85.69,85.66,85.67,1281.0,61.5264,61.5408,61.5192,61.5264,1281.0
2015-10-20 15:45:00,85.64,85.68,85.64,85.67,2721.0,61.5049,61.5336,61.5049,61.5264,2721.0
2015-10-20 15:50:00,85.67,85.67,85.66,85.67,638.0,61.5264,61.5264,61.5192,61.5264,638.0
2015-10-20 15:55:00,85.67,85.7,85.66,85.67,9475.0,61.5264,61.548,61.5192,61.5264,9475.0
2015-10-21 09:30:00,85.93,85.93,85.88,85.89,5177.0,61.7132,61.7132,61.6772,61.6844,5177.0
2015-10-21 09:35:00,85.89,85.89,85.89,85.89,0.0,61.6844,61.6844,61.6844,61.6844,0.0
2015-10-21 09:40:00,85.89,85.89,85.89,85.89,0.0,61.6844,61.6844,61.6844,61.6844,0.0
2015-10-21 09:45:00,85.89,85.9,85.83,85.88,2406.0,61.6844,61.6916,61.6413,61.6772,2406.0
2015-10-21 09:50:00,85.88,85.88,85.88,85.88,0.0,61.6772,61.6772,61.6772,61.6772,0.0
2015-10-21 09:55:00,85.87,85.92,85.86,85.89,1224.0,61.6701,61.706,61.6629,61.6844,1224.0
2015-10-21 10:00:00,85.88,85.96,85.88,85.92,3986.0,61.6772,61.7347,61.6772,61.706,3986.0
2015-10-21 10:05:00,85.92,85.92,85.92,85.92,0.0,61.706,61.706,61.706,61.706,0.0
2015-10-21 10:10:00,85.93,85.96,85.92,85.94,380.0,61.7132,61.7347,61.706,61.7203,380.0
2015-10-21 10:15:00,85.94,85.98,85.93,85.97,1074.0,61.7203,61.7491,61.7132,61.7419,1074.0
2015-10-21 10:20:00,85.95,85.96,85.93,85.96,1273.0,61.7275,61.7347,61.7132,61.7347,1273.0
2015-10-21 10:25:00,85.96,85.99,85.92,85.98,3530.0,61.7347,61.7562,61.706,61.7491,3530.0
2015-10-21 10:30:00,85.96,85.99,85.91,85.91,2894.0,61.7347,61.7562,61.6988,61.6988,2894.0
2015-10-21 10:35:00,85.91,85.96,85.9,85.94,2429.0,61.6988,61.7347,61.6916,61.7203,2429.0
2015-10-21 10:40:00,85.96,85.98,85.95,85.96,3000.0,61.7347,61.7491,61.7275,61.7347,3000.0
2015-10-21 10:45:00,85.97,85.98,85.88,85.9,4536.0,61.7419,61.7491,61.6772,61.6916,4536.0
2015-10-21 10:50:00,85.97,85.97,85.96,85.96,434.0,61.7419,61.7419,61.7347,61.7347,434.0
2015-10-21 10:55:00,85.96,85.97,85.96,85.97,2003.0,61.7347,61.7419,61.7347,61.7419,2003.0
2015-10-21 11:00:00,85.97,85.98,85.97,85.97,434.0,61.7419,61.7491,61.7419,61.7419,434.0
2015-10-21 11:05:00,86.0,86.0,85.97,85.98,1021.0,61.7634,61.7634,61.7419,61.7491,1021.0
2015-10-21 11:10:00,85.98,86.1,85.89,85.91,47419.0,61.7491,61.8352,61.6844,61.6988,47419.0
2015-10-21 11:15:00,85.92,85.99,85.91,85.98,12123.0,61.706,61.7562,61.6988,61.7491,12123.0
2015-10-21 11:20:00,85.96,86.0,85.95,85.95,2205.0,61.7347,61.7634,61.7275,61.7275,2205.0
2015-10-21 11:25:00,86.0,86.01,85.9,85.94,7098.0,61.7634,61.7706,61.6916,61.7203,7098.0
2015-10-21 11:30:00,85.96,86.0,85.96,85.99,726.0,61.7347,61.7634,61.7347,61.7562,726.0
2015-10-21 11:35:00,85.96,85.99,85.96,85.98,997.0,61.7347,61.7562,61.7347,61.7491,997.0
2015-10-21 11:40:00,85.99,85.99,85.97,85.98,904.0,61.7562,61.7562,61.7419,61.7491,904.0
2015-10-21 11:45:00,85.97,85.99,85.96,85.99,757.0,61.7419,61.7562,61.7347,61.7562,757.0
2015-10-21 11:50:00,85.98,85.99,85.97,85.98,1924.0,61.7491,61.7562,61.7419,61.7491,1924.0
2015-10-21 11:55:00,85.98,86.02,85.93,86.02,11334.0,61.7491,61.7778,61.7132,61.7778,11334.0
2015-10-21 12:00:00,85.94,86.02,85.93,86.02,3912.0,61.7203,61.7778,61.7132,61.7778,3912.0
2015-10-21 12:05:00,86.02,86.02,85.95,86.0,56820.0,61.7778,61.7778,61.7275,61.7634,56820.0
2015-10-21 12:10:00,86.0,86.02,85.99,86.0,19909.0,61.7634,61.7778,61.7562,61.7634,19909.0
2015-10-21 12:15:00,86.0,86.03,85.99,86.03,36843.0,61.7634,61.785,61.7562,61.785,36843.0
2015-10-21 12:20:00,86.03,86.06,86.02,86.03,3593.0,61.785,61.8065,61.7778,61.785,3593.0
2015-10-21 12:25:00,86.04,86.07,86.03,86.04,2670.0,61.7922,61.8137,61.785,61.7922,2670.0
2015-10-21 12:30:00,86.05,86.05,86.01,86.02,8182.0,61.7993,61.7993,61.7706,61.7778,8182.0
2015-10-21 12:35:00,86.03,86.04,86.01,86.02,192391.0,61.785,61.7922,61.7706,61.7778,192391.0
2015-10-21 12:40:00,86.02,86.03,85.95,86.0,4400.0,61.7778,61.785,61.7275,61.7634,4400.0
2015-10-21 12:45:00,86.0,86.01,85.99,86.0,3992.0,61.7634,61.7706,61.7562,61.7634,3992.0
2015-10-21 12:50:00,86.0,86.0,85.92,86.0,17813.0,61.7634,61.7634,61.706,61.7634,17813.0
2015-10-21 12:55:00,85.99,86.0,85.96,85.98,1036.0,61.7562,61.7634,61.7347,61.7491,1036.0
2015-10-21 13:00:00,86.03,86.03,85.96,85.97,1738.0,61.785,61.785,61.7347,61.7419,1738.0
2015-10-21 13:05:00,86.04,86.05,86.04,86.04,5561.0,61.7922,61.7993,61.7922,61.7922,5561.0
2015-10-21 13:10:00,86.06,86.07,86.01,86.06,10253.0,61.8065,61.8137,61.7706,61.8065,10253.0
2015-10-21 13:15:00,86.06,86.06,86.05,86.06,500.0,61.8065,61.8065,61.7993,61.8065,500.0
2015-10-21 13:20:00,86.05,86.06,86.05,86.05,140.0,61.7993,61.8065,61.7993,61.7993,140.0
2015-10-21 13:25:00,86.05,86.06,86.04,86.06,1473.0,61.7993,61.8065,61.7922,61.8065,1473.0
2015-10-21 13:30:00,86.07,86.07,86.07,86.07,404.0,61.8137,61.8137,61.8137,61.8137,404.0
2015-10-21 13:35:00,86.07,86.07,86.05,86.05,3824.0,61.8137,61.8137,61.7993,61.7993,3824.0
2015-10-21 13:40:00,86.05,86.05,86.04,86.05,2055.0,61.7993,61.7993,61.7922,61.7993,2055.0
2015-10-21 13:45:00,86.05,86.05,86.04,86.04,5092.0,61.7993,61.7993,61.7922,61.7922,5092.0
2015-10-21 13:50:00,86.04,86.07,86.0,86.04,24630.0,61.7922,61.8137,61.7634,61.7922,24630.0
2015-10-21 13:55:00,86.04,86.07,86.04,86.07,1606.0,61.7922,61.8137,61.7922,61.8137,1606.0
2015-10-21 14:00:00,86.0,86.07,86.0,86.06,2791.0,61.7634,61.8137,61.7634,61.8065,2791.0
2015-10-21 14:05:00,86.06,86.07,86.04,86.06,6296.0,61.8065,61.8137,61.7922,61.8065,6296.0
2015-10-21 14:10:00,86.05,86.06,86.0,86.03,6346.0,61.7993,61.8065,61.7634,61.785,6346.0
2015-10-21 14:15:00,86.04,86.05,86.02,86.03,942.0,61.7922,61.7993,61.7778,61.785,942.0
2015-10-21 14:20:00,86.04,86.05,86.03,86.04,1714.0,61.7922,61.7993,61.785,61.7922,1714.0
2015-10-21 14:25:00,86.03,86.04,86.03,86.04,1000.0,61.785,61.7922,61.785,61.7922,1000.0
2015-10-21 14:30:00,86.04,86.05,86.03,86.04,7540.0,61.7922,61.7993,61.785,61.7922,7540.0
2015-10-21 14:35:00,86.04,86.04,86.01,86.03,5700.0,61.7922,61.7922,61.7706,61.785,5700.0
2015-10-21 14:40:00,86.02,86.04,86.02,86.04,1697.0,61.7778,61.7922,61.7778,61.7922,1697.0
2015-10-21 14:45:00,86.03,86.04,86.03,86.03,600.0,61.785,61.7922,61.785,61.785,600.0
2015-10-21 14:50:00,86.03,86.03,86.02,86.03,809.0,61.785,61.785,61.7778,61.785,809.0
2015-10-21 14:55:00,86.02,86.04,86.01,86.01,1645.0,61.7778,61.7922,61.7706,61.7706,1645.0
2015-10-21 15:00:00,86.02,86.04,86.01,86.02,5013.0,61.7778,61.7922,61.7706,61.7778,5013.0
2015-10-21 15:05:00,86.03,86.03,86.01,86.01,6581.0,61.785,61.785,61.7706,61.7706,6581.0
2015-10-21 15:10:00,86.02,86.02,86.01,86.02,7177.0,61.7778,61.7778,61.7706,61.7778,7177.0
2015-10-21 15:15:00,86.01,86.02,86.01,86.01,1134.0,61.7706,61.7778,61.7706,61.7706,1134.0
2015-10-21 15:20:00,86.02,86.02,86.01,86.01,2862.0,61.7778,61.7778,61.7706,61.7706,2862.0
2015-10-21 15:25:00,86.01,86.02,86.01,86.01,144.0,61.7706,61.7778,61.7706,61.7706,144.0
2015-10-21 15:30:00,86.01,86.01,86.0,86.01,3188.0,61.7706,61.7706,61.7634,61.7706,3188.0
2015-10-21 15:35:00,86.01,86.02,86.0,86.02,10207.0,61.7706,61.7778,61.7634,61.7778,10207.0
2015-10-21 15:40:00,86.01,86.02,86.01,86.02,2312.0,61.7706,61.7778,61.7706,61.7778,2312.0
2015-10-21 15:45:00,86.01,86.02,86.01,86.01,2354.0,61.7706,61.7778,61.7706,61.7706,2354.0
2015-10-21 15:50:00,86.02,86.02,86.01,86.01,1761.0,61.7778,61.7778,61.7706,61.7706,1761.0
2015-10-21 15:55:00,86.02,86.02,85.93,85.93,3929.0,61.7778,61.7778,61.7132,61.7132,3929.0
2015-10-22 09:30:00,86.07,86.09,86.07,86.09,3208.0,61.8137,61.8281,61.8137,61.8281,3208.0
2015-10-22 09:35:00,86.04,86.08,86.04,86.04,645.0,61.7922,61.8209,61.7922,61.7922,645.0
2015-10-22 09:40:00,86.07,86.07,86.02,86.07,650.0,61.8137,61.8137,61.7778,61.8137,650.0
2015-10-22 09:45:00,85.99,86.0,85.98,86.0,958.0,61.7562,61.7634,61.7491,61.7634,958.0
2015-10-22 09:50:00,86.01,86.01,85.98,85.98,928.0,61.7706,61.7706,61.7491,61.7491,928.0
2015-10-22 09:55:00,86.01,86.01,86.0,86.01,1872.0,61.7706,61.7706,61.7634,61.7706,1872.0
2015-10-22 10:00:00,85.94,86.01,85.94,85.98,1181.0,61.7203,61.7706,61.7203,61.7491,1181.0
2015-10-22 10:05:00,85.97,86.04,85.97,86.04,1726.0,61.7419,61.7922,61.7419,61.7922,1726.0
2015-10-22 10:10:00,86.04,86.05,86.03,86.04,50316.0,61.7922,61.7993,61.785,61.7922,50316.0
2015-10-22 10:15:00,86.03,86.03,86.01,86.01,1803.0,61.785,61.785,61.7706,61.7706,1803.0
2015-10-22 10:20:00,86.03,86.04,86.02,86.04,17705.0,61.785,61.7922,61.7778,61.7922,17705.0
2015-10-22 10:25:00,86.04,86.13,86.03,86.12,29872.0,61.7922,61.8568,61.785,61.8496,29872.0
2015-10-22 10:30:00,86.09,86.12,86.09,86.1,4099.0,61.8281,61.8496,61.8281,61.8352,4099.0
2015-10-22 10:35:00,86.1,86.11,86.07,86.1,2158.0,61.8352,61.8424,61.8137,61.8352,2158.0
2015-10-22 10:40:00,86.11,86.12,86.08,86.08,5432.0,61.8424,61.8496,61.8209,61.8209,5432.0
2015-10-22 10:45:00,86.1,86.1,86.07,86.07,1300.0,61.8352,61.8352,61.8137,61.8137,1300.0
2015-10-22 10:50:00,86.07,86.08,86.06,86.07,420.0,61.8137,61.8209,61.8065,61.8137,420.0
2015-10-22 10:55:00,86.08,86.09,86.06,86.06,2705.0,61.8209,61.8281,61.8065,61.8065,2705.0
2015-10-22 11:00:00,86.05,86.11,86.05,86.08,1265.0,61.7993,61.8424,61.7993,61.8209,1265.0
2015-10-22 11:05:00,86.08,86.09,86.04,86.04,475.0,61.8209,61.8281,61.7922,61.7922,475.0
2015-10-22 11:10:00,86.06,86.09,86.04,86.05,83913.0,61.8065,61.8281,61.7922,61.7993,83913.0
2015-10-22 11:15:00,86.06,86.1,86.06,86.1,51837.0,61.8065,61.8352,61.8065,61.8352,51837.0
2015-10-22 11:20:00,86.08,86.1,86.07,86.1,3626.0,61.8209,61.8352,61.8137,61.8352,3626.0
2015-10-22 11:25:00,86.1,86.12,86.07,86.09,23324.0,61.8352,61.8496,61.8137,61.8281,23324.0
2015-10-22 11:30:00,86.09,86.09,86.09,86.09,0.0,61.8281,61.8281,61.8281,61.8281,0.0
2015-10-22 11:35:00,86.09,86.1,86.09,86.09,24324.0,61.8281,61.8352,61.8281,61.8281,24324.0
2015-10-22 11:40:00,86.09,86.1,86.07,86.08,1253.0,61.8281,61.8352,61.8137,61.8209,1253.0
2015-10-22 11:45:00,86.08,86.08,86.05,86.06,6946.0,61.8209,61.8209,61.7993,61.8065,6946.0
2015-10-22 11:50:00,86.09,86.1,86.08,86.1,2767.0,61.8281,61.8352,61.8209,61.8352,2767.0
2015-10-22 11:55:00,86.08,86.08,86.07,86.08,117.0,61.8209,61.8209,61.8137,61.8209,117.0
2015-10-22 12:00:00,86.08,86.08,86.08,86.08,0.0,61.8209,61.8209,61.8209,61.8209,0.0
2015-10-22 12:05:00,86.08,86.11,86.06,86.09,3397.0,61.8209,61.8424,61.8065,61.8281,3397.0
2015-10-22 12:10:00,86.09,86.09,86.05,86.05,2018.0,61.8281,61.8281,61.7993,61.7993,2018.0
2015-10-22 12:15:00,86.05,86.05,86.03,86.03,900.0,61.7993,61.7993,61.785,61.785,900.0
2015-10-22 12:20:00,86.09,86.09,86.09,86.09,100.0,61.8281,61.8281,61.8281,61.8281,100.0
2015-10-22 12:25:00,86.09,86.11,86.08,86.09,5674.0,61.8281,61.8424,61.8209,61.8281,5674.0
2015-10-22 12:30:00,86.09,86.09,86.01,86.01,3002.0,61.8281,61.8281,61.7706,61.7706,3002.0
2015-10-22 12:35:00,86.03,86.03,86.02,86.03,1218.0,61.785,61.785,61.7778,61.785,1218.0
2015-10-22 12:40:00,86.05,86.09,86.02,86.09,1179.0,61.7993,61.8281,61.7778,61.8281,1179.0
2015-10-22 12:45:00,86.08,86.11,86.08,86.11,1906.0,61.8209,61.8424,61.8209,61.8424,1906.0
2015-10-22 12:50:00,86.06,86.07,86.05,86.05,4756.0,61.8065,61.8137,61.7993,61.7993,4756.0
2015-10-22 12:55:00,86.08,86.09,86.05,86.07,10915.0,61.8209,61.8281,61.7993,61.8137,10915.0
2015-10-22 13:00:00,86.06,86.1,86.06,86.09,4142.0,61.8065,61.8352,61.8065,61.8281,4142.0
2015-10-22 13:05:00,86.09,86.1,86.08,86.08,600.0,61.8281,61.8352,61.8209,61.8209,600.0
2015-10-22 13:10:00,86.08,86.1,86.06,86.1,738.0,61.8209,61.8352,61.8065,61.8352,738.0
2015-10-22 13:15:00,86.08,86.14,86.08,86.13,1097.0,61.8209,61.864,61.8209,61.8568,1097.0
2015-10-22 13:20:00,86.13,86.21,86.12,86.21,1070.0,61.8568,61.9142,61.8496,61.9142,1070.0
2015-10-22 13:25:00,86.15,86.18,86.15,86.17,473.0,61.8712,61.8927,61.8712,61.8855,473.0
2015-10-22 13:30:00,86.19,86.19,86.12,86.12,1315.0,61.8999,61.8999,61.8496,61.8496,1315.0
2015-10-22 13:35:00,86.12,86.15,86.12,86.15,1568.0,61.8496,61.8712,61.8496,61.8712,1568.0
2015-10-22 13:40:00,86.12,86.17,86.12,86.16,2558.0,61.8496,61.8855,61.8496,61.8783,2558.0
2015-10-22 13:45:00,86.13,86.16,86.12,86.16,1261.0,61.8568,61.8783,61.8496,61.8783,1261.0
2015-10-22 13:50:00,86.16,86.16,86.12,86.13,3162.0,61.8783,61.8783,61.8496,61.8568,3162.0
2015-10-22 13:55:00,86.14,86.22,86.14,86.21,2125.0,61.864,61.9214,61.864,61.9142,2125.0
2015-10-22 14:00:00,86.24,86.25,86.24,86.25,250.0,61.9358,61.943,61.9358,61.943,250.0
2015-10-22 14:05:00,86.21,86.24,86.21,86.23,1425.0,61.9142,61.9358,61.9142,61.9286,1425.0
2015-10-22 14:10:00,86.24,86.24,86.18,86.24,2548.0,61.9358,61.9358,61.8927,61.9358,2548.0
2015-10-22 14:15:00,86.23,86.24,86.2,86.23,36677.0,61.9286,61.9358,61.9071,61.9286,36677.0
2015-10-22 14:20:00,86.24,86.26,86.22,86.23,1195.0,61.9358,61.9502,61.9214,61.9286,1195.0
2015-10-22 14:25:00,86.24,86.27,86.23,86.25,3356.0,61.9358,61.9573,61.9286,61.943,3356.0
2015-10-22 14:30:00,86.25,86.27,86.23,86.24,8485.0,61.943,61.9573,61.9286,61.9358,8485.0
2015-10-22 14:35:00,86.27,86.27,86.21,86.21,2850.0,61.9573,61.9573,61.9142,61.9142,2850.0
2015-10-22 14:40:00,86.24,86.24,86.2,86.24,2056.0,61.9358,61.9358,61.9071,61.9358,2056.0
2015-10-22 14:45:00,86.21,86.25,86.21,86.22,3987.0,61.9142,61.943,61.9142,61.9214,3987.0
2015-10-22 14:50:00,86.23,86.23,86.21,86.23,1461.0,61.9286,61.9286,61.9142,61.9286,1461.0
2015-10-22 14:55:00,86.21,86.23,86.19,86.2,3680.0,61.9142,61.9286,61.8999,61.9071,3680.0
2015-10-22 15:00:00,86.15,86.19,86.15,86.16,755.0,61.8712,61.8999,61.8712,61.8783,755.0
2015-10-22 15:05:00,86.13,86.15,86.1,86.14,7260.0,61.8568,61.8712,61.8352,61.864,7260.0
2015-10-22 15:10:00,86.16,86.19,86.16,86.17,3659.0,61.8783,61.8999,61.8783,61.8855,3659.0
2015-10-22 15:15:00,86.18,86.19,86.17,86.19,1125.0,61.8927,61.8999,61.8855,61.8999,1125.0
2015-10-22 15:20:00,86.16,86.18,86.14,86.16,3833.0,61.8783,61.8927,61.864,61.8783,3833.0
2015-10-22 15:25:00,86.17,86.18,86.15,86.16,7602.0,61.8855,61.8927,61.8712,61.8783,7602.0
2015-10-22 15:30:00,86.18,86.18,86.17,86.17,1502.0,61.8927,61.8927,61.8855,61.8855,1502.0
2015-10-22 15:35:00,86.17,86.19,86.15,86.18,4003.0,61.8855,61.8999,61.8712,61.8927,4003.0
2015-10-22 15:40:00,86.19,86.2,86.17,86.19,12670.0,61.8999,61.9071,61.8855,61.8999,12670.0
2015-10-22 15:45:00,86.18,86.2,86.15,86.15,64302.0,61.8927,61.9071,61.8712,61.8712,64302.0
2015-10-22 15:50:00,86.17,86.19,86.17,86.18,2663.0,61.8855,61.8999,61.8855,61.8927,2663.0
2015-10-22 15:55:00,86.19,86.22,86.17,86.22,1518.0,61.8999,61.9214,61.8855,61.9214,1518.0
2015-10-23 09:30:00,86.0,86.05,85.97,85.99,9627.0,61.7634,61.7993,61.7419,61.7562,9627.0
2015-10-23 09:35:00,85.93,85.96,85.92,85.95,1087.0,61.7132,61.7347,61.706,61.7275,1087.0
2015-10-23 09:40:00,85.9,86.0,85.89,86.0,1289.0,61.6916,61.7634,61.6844,61.7634,1289.0
2015-10-23 09:45:00,85.96,86.0,85.92,85.93,2996.0,61.7347,61.7634,61.706,61.7132,2996.0
2015-10-23 09:50:00,85.86,85.92,85.86,85.91,2604.0,61.6629,61.706,61.6629,61.6988,2604.0
2015-10-23 09:55:00,85.9,85.9,85.89,85.9,300.0,61.6916,61.6916,61.6844,61.6916,300.0
2015-10-23 10:00:00,85.95,85.98,85.91,85.93,2734.0,61.7275,61.7491,61.6988,61.7132,2734.0
2015-10-23 10:05:00,85.96,85.97,85.93,85.93,3840.0,61.7347,61.7419,61.7132,61.7132,3840.0
2015-10-23 10:10:00,85.96,85.98,85.92,85.97,7331.0,61.7347,61.7491,61.706,61.7419,7331.0
2015-10-23 10:15:00,85.99,86.0,85.95,85.95,7530.0,61.7562,61.7634,61.7275,61.7275,7530.0
2015-10-23 10:20:00,86.0,86.0,85.9,85.95,3248.0,61.7634,61.7634,61.6916,61.7275,3248.0
2015-10-23 10:25:00,85.94,85.98,85.92,85.98,4300.0,61.7203,61.7491,61.706,61.7491,4300.0
2015-10-23 10:30:00,85.98,86.0,85.96,85.98,4813.0,61.7491,61.7634,61.7347,61.7491,4813.0
2015-10-23 10:35:00,85.97,86.0,85.97,86.0,3348.0,61.7419,61.7634,61.7419,61.7634,3348.0
2015-10-23 10:40:00,85.97,85.99,85.95,85.99,935.0,61.7419,61.7562,61.7275,61.7562,935.0
2015-10-23 10:45:00,85.98,85.98,85.9,85.95,1562.0,61.7491,61.7491,61.6916,61.7275,1562.0
2015-10-23 10:50:00,85.97,85.98,85.97,85.98,1500.0,61.7419,61.7491,61.7419,61.7491,1500.0
2015-10-23 10:55:00,85.98,85.99,85.98,85.98,685.0,61.7491,61.7562,61.7491,61.7491,685.0
2015-10-23 11:00:00,86.0,86.0,85.96,85.98,3533.0,61.7634,61.7634,61.7347,61.7491,3533.0
2015-10-23 11:05:00,85.96,85.98,85.93,85.95,1456.0,61.7347,61.7491,61.7132,61.7275,1456.0
2015-10-23 11:10:00,86.0,86.0,85.9,85.94,5322.0,61.7634,61.7634,61.6916,61.7203,5322.0
2015-10-23 11:15:00,85.94,85.94,85.93,85.94,744.0,61.7203,61.7203,61.7132,61.7203,744.0
2015-10-23 11:20:00,85.94,85.94,85.9,85.93,4575.0,61.7203,61.7203,61.6916,61.7132,4575.0
2015-10-23 11:25:00,85.94,85.94,85.94,85.94,200.0,61.7203,61.7203,61.7203,61.7203,200.0
2015-10-23 11:30:00,85.94,85.94,85.9,85.9,688.0,61.7203,61.7203,61.6916,61.6916,688.0
2015-10-23 11:35:00,85.92,85.94,85.9,85.94,2226.0,61.706,61.7203,61.6916,61.7203,2226.0
2015-10-23 11:40:00,85.9,85.94,85.9,85.94,5034.0,61.6916,61.7203,61.6916,61.7203,5034.0
2015-10-23 11:45:00,85.92,85.92,85.91,85.92,150.0,61.706,61.706,61.6988,61.706,150.0
2015-10-23 11:50:00,85.94,85.94,85.92,85.93,1095.0,61.7203,61.7203,61.706,61.7132,1095.0
2015-10-23 11:55:00,85.94,85.94,85.9,85.9,1084.0,61.7203,61.7203,61.6916,61.6916,1084.0
2015-10-23 12:00:00,85.93,85.94,85.93,85.93,110.0,61.7132,61.7203,61.7132,61.7132,110.0
2015-10-23 12:05:00,85.93,85.93,85.93,85.93,0.0,61.7132,61.7132,61.7132,61.7132,0.0
2015-10-23 12:10:00,85.91,85.94,85.91,85.94,300.0,61.6988,61.7203,61.6988,61.7203,300.0
2015-10-23 12:15:00,85.94,85.94,85.94,85.94,157.0,61.7203,61.7203,61.7203,61.7203,157.0
2015-10-23 12:20:00,85.93,85.94,85.92,85.94,2087.0,61.7132,61.7203,61.706,61.7203,2087.0
2015-10-23 12:25:00,85.94,85.94,85.93,85.93,2168.0,61.7203,61.7203,61.7132,61.7132,2168.0
2015-10-23 12:30:00,85.93,85.94,85.92,85.94,3014.0,61.7132,61.7203,61.706,61.7203,3014.0
2015-10-23 12:35:00,85.93,85.93,85.92,85.93,925.0,61.7132,61.7132,61.706,61.7132,925.0
2015-10-23 12:40:00,85.94,85.94,85.92,85.93,2072.0,61.7203,61.7203,61.706,61.7132,2072.0
2015-10-23 12:45:00,85.93,85.93,85.93,85.93,0.0,61.7132,61.7132,61.7132,61.7132,0.0
2015-10-23 12:50:00,85.94,85.98,85.93,85.97,14172.0,61.7203,61.7491,61.7132,61.7419,14172.0
2015-10-23 12:55:00,85.94,86.0,85.93,85.95,6076.0,61.7203,61.7634,61.7132,61.7275,6076.0
2015-10-23 13:00:00,85.96,85.97,85.95,85.96,1486.0,61.7347,61.7419,61.7275,61.7347,1486.0
2015-10-23 13:05:00,85.94,85.96,85.94,85.94,988.0,61.7203,61.7347,61.7203,61.7203,988.0
2015-10-23 13:10:00,85.97,85.97,85.96,85.97,245.0,61.7419,61.7419,61.7347,61.7419,245.0
2015-10-23 13:15:00,85.97,85.97,85.94,85.94,500.0,61.7419,61.7419,61.7203,61.7203,500.0
2015-10-23 13:20:00,85.96,85.97,85.94,85.94,2294.0,61.7347,61.7419,61.7203,61.7203,2294.0
2015-10-23 13:25:00,85.93,85.94,85.91,85.94,4119.0,61.7132,61.7203,61.6988,61.7203,4119.0
2015-10-23 13:30:00,85.92,85.94,85.92,85.93,2044.0,61.706,61.7203,61.706,61.7132,2044.0
2015-10-23 13:35:00,85.94,85.94,85.93,85.94,234.0,61.7203,61.7203,61.7132,61.7203,234.0
2015-10-23 13:40:00,85.93,85.95,85.93,85.94,1034.0,61.7132,61.7275,61.7132,61.7203,1034.0
2015-10-23 13:45:00,85.95,85.95,85.92,85.93,1762.0,61.7275,61.7275,61.706,61.7132,1762.0
2015-10-23 13:50:00,85.94,85.98,85.93,85.95,5810.0,61.7203,61.7491,61.7132,61.7275,5810.0
2015-10-23 13:55:00,85.96,85.97,85.95,85.97,1373.0,61.7347,61.7419,61.7275,61.7419,1373.0
2015-10-23 14:00:00,85.96,85.98,85.96,85.96,3451.0,61.7347,61.7491,61.7347,61.7347,3451.0
2015-10-23 14:05:00,85.96,85.98,85.95,85.96,9569.0,61.7347,61.7491,61.7275,61.7347,9569.0
2015-10-23 14:10:00,85.98,85.98,85.97,85.98,1278.0,61.7491,61.7491,61.7419,61.7491,1278.0
2015-10-23 14:15:00,85.95,85.98,85.95,85.97,1317.0,61.7275,61.7491,61.7275,61.7419,1317.0
2015-10-23 14:20:00,85.96,85.97,85.96,85.96,1409.0,61.7347,61.7419,61.7347,61.7347,1409.0
2015-10-23 14:25:00,85.96,85.97,85.96,85.96,14031.0,61.7347,61.7419,61.7347,61.7347,14031.0
2015-10-23 14:30:00,85.97,85.97,85.94,85.95,9890.0,61.7419,61.7419,61.7203,61.7275,9890.0
2015-10-23 14:35:00,85.95,85.98,85.91,85.94,16100.0,61.7275,61.7491,61.6988,61.7203,16100.0
2015-10-23 14:40:00,85.96,85.96,85.93,85.94,2611.0,61.7347,61.7347,61.7132,61.7203,2611.0
2015-10-23 14:45:00,85.96,85.96,85.95,85.95,346.0,61.7347,61.7347,61.7275,61.7275,346.0
2015-10-23 14:50:00,85.95,85.95,85.94,85.95,273.0,61.7275,61.7275,61.7203,61.7275,273.0
2015-10-23 14:55:00,85.95,85.96,85.93,85.95,3744.0,61.7275,61.7347,61.7132,61.7275,3744.0
2015-10-23 15:00:00,85.92,85.94,85.92,85.94,747.0,61.706,61.7203,61.706,61.7203,747.0
2015-10-23 15:05:00,85.94,85.96,85.92,85.96,2239.0,61.7203,61.7347,61.706,61.7347,2239.0
2015-10-23 15:10:00,85.95,85.96,85.92,85.92,1935.0,61.7275,61.7347,61.706,61.706,1935.0
2015-10-23 15:15:00,85.94,85.96,85.94,85.95,3895.0,61.7203,61.7347,61.7203,61.7275,3895.0
2015-10-23 15:20:00,85.94,85.96,85.92,85.92,6219.0,61.7203,61.7347,61.706,61.706,6219.0
2015-10-23 15:25:00,85.95,85.95,85.93,85.93,1200.0,61.7275,61.7275,61.7132,61.7132,1200.0
2015-10-23 15:30:00,85.94,85.99,85.93,85.93,5691.0,61.7203,61.7562,61.7132,61.7132,5691.0
2015-10-23 15:35:00,85.99,85.99,85.96,85.99,617.0,61.7562,61.7562,61.7347,61.7562,617.0
2015-10-23 15:40:00,85.99,85.99,85.93,85.94,1003.0,61.7562,61.7562,61.7132,61.7203,1003.0
2015-10-23 15:45:00,85.94,85.97,85.94,85.95,22684.0,61.7203,61.7419,61.7203,61.7275,22684.0
2015-10-23 15:50:00,85.94,85.96,85.94,85.95,3240.0,61.7203,61.7347,61.7203,61.7275,3240.0
2015-10-23 15:55:00,85.93,85.95,85.91,85.93,5640.0,61.7132,61.7275,61.6988,61.7132,5640.0
2015-10-26 09:30:00,86.17,86.17,86.05,86.05,16572.0,61.8855,61.8855,61.7993,61.7993,16572.0
2015-10-26 09:35:00,86.16,86.16,86.1,86.1,821.0,61.8783,61.8783,61.8352,61.8352,821.0
2015-10-26 09:40:00,86.15,86.18,86.14,86.15,936.0,61.8712,61.8927,61.864,61.8712,936.0
2015-10-26 09:45:00,86.15,86.19,86.14,86.15,878.0,61.8712,61.8999,61.864,61.8712,878.0
2015-10-26 09:50:00,86.06,86.1,86.06,86.1,370.0,61.8065,61.8352,61.8065,61.8352,370.0
2015-10-26 09:55:00,86.16,86.16,86.1,86.1,1360.0,61.8783,61.8783,61.8352,61.8352,1360.0
2015-10-26 10:00:00,86.12,86.17,86.04,86.12,3924.0,61.8496,61.8855,61.7922,61.8496,3924.0
2015-10-26 10:05:00,86.18,86.18,86.1,86.15,6603.0,61.8927,61.8927,61.8352,61.8712,6603.0
2015-10-26 10:10:00,86.1,86.17,86.1,86.16,564.0,61.8352,61.8855,61.8352,61.8783,564.0
2015-10-26 10:15:00,86.07,86.14,86.05,86.12,6732.0,61.8137,61.864,61.7993,61.8496,6732.0
2015-10-26 10:20:00,86.08,86.08,86.07,86.08,2651.0,61.8209,61.8209,61.8137,61.8209,2651.0
2015-10-26 10:25:00,86.08,86.09,86.07,86.08,3527.0,61.8209,61.8281,61.8137,61.8209,3527.0
2015-10-26 10:30:00,86.08,86.11,86.07,86.11,8247.0,61.8209,61.8424,61.8137,61.8424,8247.0
2015-10-26 10:35:00,86.11,86.11,86.11,86.11,0.0,61.8424,61.8424,61.8424,61.8424,0.0
2015-10-26 10:40:00,86.09,86.09,86.08,86.08,4947.0,61.8281,61.8281,61.8209,61.8209,4947.0
2015-10-26 10:45:00,86.08,86.09,86.08,86.08,400.0,61.8209,61.8281,61.8209,61.8209,400.0
2015-10-26 10:50:00,86.08,86.11,86.08,86.08,23465.0,61.8209,61.8424,61.8209,61.8209,23465.0
2015-10-26 10:55:00,86.07,86.08,86.05,86.06,5330.0,61.8137,61.8209,61.7993,61.8065,5330.0
2015-10-26 11:00:00,86.05,86.1,86.02,86.05,5089.0,61.7993,61.8352,61.7778,61.7993,5089.0
2015-10-26 11:05:00,86.09,86.09,86.08,86.08,276.0,61.8281,61.8281,61.8209,61.8209,276.0
2015-10-26 11:10:00,86.08,86.11,86.08,86.11,200.0,61.8209,61.8424,61.8209,61.8424,200.0
2015-10-26 11:15:00,86.12,86.12,86.08,86.1,1412.0,61.8496,61.8496,61.8209,61.8352,1412.0
2015-10-26 11:20:00,86.1,86.12,86.09,86.11,2107.0,61.8352,61.8496,61.8281,61.8424,2107.0
2015-10-26 11:25:00,86.14,86.14,86.09,86.09,1161.0,61.864,61.864,61.8281,61.8281,1161.0
2015-10-26 11:30:00,86.1,86.11,86.08,86.1,1528.0,61.8352,61.8424,61.8209,61.8352,1528.0
2015-10-26 11:35:00,86.09,86.11,86.06,86.1,1279.0,61.8281,61.8424,61.8065,61.8352,1279.0
2015-10-26 11:40:00,86.1,86.12,86.1,86.12,491.0,61.8352,61.8496,61.8352,61.8496,491.0
2015-10-26 11:45:00,86.09,86.09,86.09,86.09,300.0,61.8281,61.8281,61.8281,61.8281,300.0
2015-10-26 11:50:00,86.09,86.09,86.08,86.09,1151.0,61.8281,61.8281,61.8209,61.8281,1151.0
2015-10-26 11:55:00,86.08,86.09,86.07,86.09,544.0,61.8209,61.8281,61.8137,61.8281,544.0
2015-10-26 12:00:00,86.08,86.09,86.07,86.09,1477.0,61.8209,61.8281,61.8137,61.8281,1477.0
2015-10-26 12:05:00,86.08,86.09,86.06,86.08,7968.0,61.8209,61.8281,61.8065,61.8209,7968.0
2015-10-26 12:10:00,86.09,86.09,86.06,86.06,520.0,61.8281,61.8281,61.8065,61.8065,520.0
2015-10-26 12:15:00,86.07,86.08,86.07,86.07,2253.0,61.8137,61.8209,61.8137,61.8137,2253.0
2015-10-26 12:20:00,86.09,86.09,86.07,86.07,8740.0,61.8281,61.8281,61.8137,61.8137,8740.0
2015-10-26 12:25:00,86.08,86.09,86.06,86.06,4480.0,61.8209,61.8281,61.8065,61.8065,4480.0
2015-10-26 12:30:00,86.08,86.09,86.06,86.09,5493.0,61.8209,61.8281,61.8065,61.8281,5493.0
2015-10-26 12:35:00,86.09,86.13,86.08,86.12,234588.0,61.8281,61.8568,61.8209,61.8496,234588.0
2015-10-26 12:40:00,86.08,86.11,86.06,86.11,3448.0,61.8209,61.8424,61.8065,61.8424,3448.0
2015-10-26 12:45:00,86.11,86.11,86.06,86.06,1946.0,61.8424,61.8424,61.8065,61.8065,1946.0
2015-10-26 12:50:00,86.08,86.1,86.07,86.08,571.0,61.8209,61.8352,61.8137,61.8209,571.0
2015-10-26 12:55:00,86.08,86.09,86.08,86.08,1798.0,61.8209,61.8281,61.8209,61.8209,1798.0
2015-10-26 13:00:00,86.08,86.1,86.08,86.09,1541.0,61.8209,61.8352,61.8209,61.8281,1541.0
2015-10-26 13:05:00,86.11,86.11,86.08,86.09,6682.0,61.8424,61.8424,61.8209,61.8281,6682.0
2015-10-26 13:10:00,86.09,86.1,86.08,86.09,412.0,61.8281,61.8352,61.8209,61.8281,412.0
2015-10-26 13:15:00,86.06,86.11,86.06,86.1,3525.0,61.8065,61.8424,61.8065,61.8352,3525.0
2015-10-26 13:20:00,86.1,86.12,86.07,86.12,703.0,61.8352,61.8496,61.8137,61.8496,703.0
2015-10-26 13:25:00,86.1,86.11,86.09,86.11,950.0,61.8352,61.8424,61.8281,61.8424,950.0
2015-10-26 13:30:00,86.09,86.09,86.07,86.07,2155.0,61.8281,61.8281,61.8137,61.8137,2155.0
2015-10-26 13:35:00,86.09,86.09,86.03,86.04,3830.0,61.8281,61.8281,61.785,61.7922,3830.0
2015-10-26 13:40:00,86.03,86.05,86.02,86.04,3334.0,61.785,61.7993,61.7778,61.7922,3334.0
2015-10-26 13:45:00,86.04,86.08,86.03,86.07,3832.0,61.7922,61.8209,61.785,61.8137,3832.0
2015-10-26 13:50:00,86.06,86.08,86.04,86.05,3900.0,61.8065,61.8209,61.7922,61.7993,3900.0
2015-10-26 13:55:00,86.03,86.07,86.02,86.06,4455.0,61.785,61.8137,61.7778,61.8065,4455.0
2015-10-26 14:00:00,86.02,86.07,86.02,86.06,7295.0,61.7778,61.8137,61.7778,61.8065,7295.0
2015-10-26 14:05:00,86.07,86.1,86.03,86.06,3174.0,61.8137,61.8352,61.785,61.8065,3174.0
2015-10-26 14:10:00,86.04,86.07,86.04,86.06,1265.0,61.7922,61.8137,61.7922,61.8065,1265.0
2015-10-26 14:15:00,86.07,86.07,86.01,86.05,7302.0,61.8137,61.8137,61.7706,61.7993,7302.0
2015-10-26 14:20:00,86.04,86.08,86.02,86.02,2713.0,61.7922,61.8209,61.7778,61.7778,2713.0
2015-10-26 14:25:00,86.05,86.07,86.04,86.05,1857.0,61.7993,61.8137,61.7922,61.7993,1857.0
2015-10-26 14:30:00,86.04,86.07,86.04,86.05,690.0,61.7922,61.8137,61.7922,61.7993,690.0
2015-10-26 14:35:00,86.03,86.05,86.03,86.05,1425.0,61.785,61.7993,61.785,61.7993,1425.0
2015-10-26 14:40:00,86.05,86.1,86.04,86.09,3809.0,61.7993,61.8352,61.7922,61.8281,3809.0
2015-10-26 14:45:00,86.06,86.07,86.04,86.04,1647.0,61.8065,61.8137,61.7922,61.7922,1647.0
2015-10-26 14:50:00,86.04,86.08,86.03,86.08,2862.0,61.7922,61.8209,61.785,61.8209,2862.0
2015-10-26 14:55:00,86.08,86.08,86.04,86.05,2553.0,61.8209,61.8209,61.7922,61.7993,2553.0
2015-10-26 15:00:00,86.09,86.09,86.03,86.06,4969.0,61.8281,61.8281,61.785,61.8065,4969.0
2015-10-26 15:05:00,86.05,86.06,85.89,86.06,71995.0,61.7993,61.8065,61.6844,61.8065,71995.0
2015-10-26 15:10:00,86.05,86.07,86.0,86.04,5059.0,61.7993,61.8137,61.7634,61.7922,5059.0
2015-10-26 15:15:00,86.04,86.08,86.01,86.04,3320.0,61.7922,61.8209,61.7706,61.7922,3320.0
2015-10-26 15:20:00,86.06,86.11,86.02,86.04,3468.0,61.8065,61.8424,61.7778,61.7922,3468.0
2015-10-26 15:25:00,86.04,86.08,86.02,86.03,3414.0,61.7922,61.8209,61.7778,61.785,3414.0
2015-10-26 15:30:00,86.06,86.09,86.03,86.04,2876.0,61.8065,61.8281,61.785,61.7922,2876.0
2015-10-26 15:35:00,86.03,86.06,86.03,86.04,1539.0,61.785,61.8065,61.785,61.7922,1539.0
2015-10-26 15:40:00,86.06,86.07,86.05,86.05,7687.0,61.8065,61.8137,61.7993,61.7993,7687.0
2015-10-26 15:45:00,86.07,86.08,86.04,86.04,6389.0,61.8137,61.8209,61.7922,61.7922,6389.0
2015-10-26 15:50:00,86.05,86.08,86.04,86.08,977.0,61.7993,61.8209,61.7922,61.8209,977.0
2015-10-26 15:55:00,86.06,86.08,86.0,86.0,4394.0,61.8065,61.8209,61.7634,61.7634,4394.0
2015-10-27 09:30:00,86.27,86.28,86.13,86.28,5428.0,61.9573,61.9645,61.8568,61.9645,5428.0
2015-10-27 09:35:00,86.15,86.3,86.15,86.29,1462.0,61.8712,61.9789,61.8712,61.9717,1462.0
2015-10-27 09:40:00,86.29,86.3,86.23,86.27,3718.0,61.9717,61.9789,61.9286,61.9573,3718.0
2015-10-27 09:45:00,86.3,86.3,86.25,86.26,1814.0,61.9789,61.9789,61.943,61.9502,1814.0
2015-10-27 09:50:00,86.24,86.28,86.23,86.28,706.0,61.9358,61.9645,61.9286,61.9645,706.0
2015-10-27 09:55:00,86.28,86.29,86.2,86.25,4981.0,61.9645,61.9717,61.9071,61.943,4981.0
2015-10-27 10:00:00,86.24,86.29,86.24,86.25,2363.0,61.9358,61.9717,61.9358,61.943,2363.0
2015-10-27 10:05:00,86.29,86.29,86.23,86.27,5044.0,61.9717,61.9717,61.9286,61.9573,5044.0
2015-10-27 10:10:00,86.24,86.3,86.24,86.3,3817.0,61.9358,61.9789,61.9358,61.9789,3817.0
2015-10-27 10:15:00,86.3,86.3,86.26,86.27,4899.0,61.9789,61.9789,61.9502,61.9573,4899.0
2015-10-27 10:20:00,86.27,86.29,86.24,86.28,7900.0,61.9573,61.9717,61.9358,61.9645,7900.0
2015-10-27 10:25:00,86.28,86.3,86.26,86.28,3853.0,61.9645,61.9789,61.9502,61.9645,3853.0
2015-10-27 10:30:00,86.28,86.29,86.26,86.27,2321.0,61.9645,61.9717,61.9502,61.9573,2321.0
2015-10-27 10:35:00,86.28,86.29,86.27,86.28,6088.0,61.9645,61.9717,61.9573,61.9645,6088.0
2015-10-27 10:40:00,86.3,86.3,86.25,86.27,3091.0,61.9789,61.9789,61.943,61.9573,3091.0
2015-10-27 10:45:00,86.3,86.3,86.25,86.28,1441.0,61.9789,61.9789,61.943,61.9645,1441.0
2015-10-27 10:50:00,86.3,86.3,86.28,86.3,3775.0,61.9789,61.9789,61.9645,61.9789,3775.0
2015-10-27 10:55:00,86.3,86.33,86.3,86.31,2615.0,61.9789,62.0004,61.9789,61.9861,2615.0
2015-10-27 11:00:00,86.31,86.34,86.29,86.32,12291.0,61.9861,62.0076,61.9717,61.9932,12291.0
2015-10-27 11:05:00,86.29,86.29,86.26,86.29,1905.0,61.9717,61.9717,61.9502,61.9717,1905.0
2015-10-27 11:10:00,86.29,86.29,86.28,86.29,103.0,61.9717,61.9717,61.9645,61.9717,103.0
2015-10-27 11:15:00,86.29,86.29,86.26,86.28,4882.0,61.9717,61.9717,61.9502,61.9645,4882.0
2015-10-27 11:20:00,86.28,86.31,86.26,86.28,6099.0,61.9645,61.9861,61.9502,61.9645,6099.0
2015-10-27 11:25:00,86.29,86.29,86.25,86.26,473.0,61.9717,61.9717,61.943,61.9502,473.0
2015-10-27 11:30:00,86.32,86.32,86.28,86.32,1062.0,61.9932,61.9932,61.9645,61.9932,1062.0
2015-10-27 11:35:00,86.3,86.3,86.25,86.25,1803.0,61.9789,61.9789,61.943,61.943,1803.0
2015-10-27 11:40:00,86.26,86.3,86.25,86.3,1885.0,61.9502,61.9789,61.943,61.9789,1885.0
2015-10-27 11:45:00,86.25,86.26,86.25,86.25,300.0,61.943,61.9502,61.943,61.943,300.0
2015-10-27 11:50:00,86.3,86.31,86.27,86.31,3723.0,61.9789,61.9861,61.9573,61.9861,3723.0
2015-10-27 11:55:00,86.31,86.36,86.27,86.31,12925.0,61.9861,62.022,61.9573,61.9861,12925.0
2015-10-27 12:00:00,86.31,86.35,86.28,86.29,4219.0,61.9861,62.0148,61.9645,61.9717,4219.0
2015-10-27 12:05:00,86.28,86.33,86.28,86.3,697.0,61.9645,62.0004,61.9645,61.9789,697.0
2015-10-27 12:10:00,86.3,86.32,86.27,86.32,3082.0,61.9789,61.9932,61.9573,61.9932,3082.0
2015-10-27 12:15:00,86.29,86.3,86.29,86.29,166.0,61.9717,61.9789,61.9717,61.9717,166.0
2015-10-27 12:20:00,86.3,86.31,86.3,86.3,151.0,61.9789,61.9861,61.9789,61.9789,151.0
2015-10-27 12:25:00,86.31,86.31,86.29,86.29,1102.0,61.9861,61.9861,61.9717,61.9717,1102.0
2015-10-27 12:30:00,86.3,86.3,86.28,86.28,597.0,61.9789,61.9789,61.9645,61.9645,597.0
2015-10-27 12:35:00,86.28,86.3,86.28,86.3,1537.0,61.9645,61.9789,61.9645,61.9789,1537.0
2015-10-27 12:40:00,86.26,86.29,86.26,86.29,271.0,61.9502,61.9717,61.9502,61.9717,271.0
2015-10-27 12:45:00,86.29,86.29,86.27,86.27,3625.0,61.9717,61.9717,61.9573,61.9573,3625.0
2015-10-27 12:50:00,86.29,86.29,86.28,86.28,715.0,61.9717,61.9717,61.9645,61.9645,715.0
2015-10-27 12:55:00,86.26,86.28,86.26,86.26,2223.0,61.9502,61.9645,61.9502,61.9502,2223.0
2015-10-27 13:00:00,86.27,86.29,86.27,86.29,655.0,61.9573,61.9717,61.9573,61.9717,655.0
2015-10-27 13:05:00,86.28,86.28,86.27,86.28,318.0,61.9645,61.9645,61.9573,61.9645,318.0
2015-10-27 13:10:00,86.28,86.29,86.27,86.28,397.0,61.9645,61.9717,61.9573,61.9645,397.0
2015-10-27 13:15:00,86.28,86.28,86.26,86.27,3003.0,61.9645,61.9645,61.9502,61.9573,3003.0
2015-10-27 13:20:00,86.28,86.28,86.26,86.26,250.0,61.9645,61.9645,61.9502,61.9502,250.0
2015-10-27 13:25:00,86.26,86.26,86.26,86.26,0.0,61.9502,61.9502,61.9502,61.9502,0.0
2015-10-27 13:30:00,86.26,86.28,86.26,86.27,1960.0,61.9502,61.9645,61.9502,61.9573,1960.0
2015-10-27 13:35:00,86.26,86.28,86.26,86.28,889.0,61.9502,61.9645,61.9502,61.9645,889.0
2015-10-27 13:40:00,86.28,86.28,86.28,86.28,0.0,61.9645,61.9645,61.9645,61.9645,0.0
2015-10-27 13:45:00,86.27,86.27,86.25,86.25,5080.0,61.9573,61.9573,61.943,61.943,5080.0
2015-10-27 13:50:00,86.25,86.26,86.23,86.25,2230.0,61.943,61.9502,61.9286,61.943,2230.0
2015-10-27 13:55:00,86.24,86.26,86.24,86.25,1375.0,61.9358,61.9502,61.9358,61.943,1375.0
2015-10-27 14:00:00,86.28,86.29,86.26,86.26,2004.0,61.9645,61.9717,61.9502,61.9502,2004.0
2015-10-27 14:05:00,86.27,86.28,86.26,86.26,2845.0,61.9573,61.9645,61.9502,61.9502,2845.0
2015-10-27 14:10:00,86.26,86.27,86.22,86.22,7188.0,61.9502,61.9573,61.9214,61.9214,7188.0
2015-10-27 14:15:00,86.24,86.27,86.23,86.27,1904.0,61.9358,61.9573,61.9286,61.9573,1904.0
2015-10-27 14:20:00,86.3,86.3,86.28,86.29,1407.0,61.9789,61.9789,61.9645,61.9717,1407.0
2015-10-27 14:25:00,86.26,86.26,86.24,86.25,1450.0,61.9502,61.9502,61.9358,61.943,1450.0
2015-10-27 14:30:00,86.25,86.26,86.22,86.26,12290.0,61.943,61.9502,61.9214,61.9502,12290.0
2015-10-27 14:35:00,86.26,86.26,86.23,86.24,536.0,61.9502,61.9502,61.9286,61.9358,536.0
2015-10-27 14:40:00,86.26,86.26,86.23,86.23,645.0,61.9502,61.9502,61.9286,61.9286,645.0
2015-10-27 14:45:00,86.24,86.26,86.23,86.23,2918.0,61.9358,61.9502,61.9286,61.9286,2918.0
2015-10-27 14:50:00,86.23,86.24,86.23,86.23,2889.0,61.9286,61.9358,61.9286,61.9286,2889.0
2015-10-27 14:55:00,86.22,86.24,86.22,86.23,3366.0,61.9214,61.9358,61.9214,61.9286,3366.0
2015-10-27 15:00:00,86.24,86.24,86.2,86.21,4844.0,61.9358,61.9358,61.9071,61.9142,4844.0
2015-10-27 15:05:00,86.22,86.24,86.21,86.24,1133.0,61.9214,61.9358,61.9142,61.9358,1133.0
2015-10-27 15:10:00,86.24,86.24,86.2,86.2,2730.0,61.9358,61.9358,61.9071,61.9071,2730.0
2015-10-27 15:15:00,86.21,86.21,86.18,86.21,3305.0,61.9142,61.9142,61.8927,61.9142,3305.0
2015-10-27 15:20:00,86.22,86.22,86.18,86.18,315.0,61.9214,61.9214,61.8927,61.8927,315.0
2015-10-27 15:25:00,86.19,86.21,86.15,86.19,7797.0,61.8999,61.9142,61.8712,61.8999,7797.0
2015-10-27 15:30:00,86.18,86.21,86.17,86.2,6514.0,61.8927,61.9142,61.8855,61.9071,6514.0
2015-10-27 15:35:00,86.19,86.21,86.15,86.2,6227.0,61.8999,61.9142,61.8712,61.9071,6227.0
2015-10-27 15:40:00,86.18,86.2,86.18,86.2,4318.0,61.8927,61.9071,61.8927,61.9071,4318.0
2015-10-27 15:45:00,86.18,86.2,86.17,86.18,1649.0,61.8927,61.9071,61.8855,61.8927,1649.0
2015-10-27 15:50:00,86.18,86.21,86.17,86.17,7834.0,61.8927,61.9142,61.8855,61.8855,7834.0
2015-10-27 15:55:00,86.17,86.17,86.11,86.16,4092.0,61.8855,61.8855,61.8424,61.8783,4092.0
2015-10-28 09:30:00,86.24,86.24,86.14,86.15,4718.0,61.9358,61.9358,61.864,61.8712,4718.0
2015-10-28 09:35:00,86.15,86.15,86.15,86.15,0.0,61.8712,61.8712,61.8712,61.8712,0.0
2015-10-28 09:40:00,86.2,86.2,86.19,86.2,1000.0,61.9071,61.9071,61.8999,61.9071,1000.0
2015-10-28 09:45:00,86.22,86.22,86.17,86.18,435.0,61.9214,61.9214,61.8855,61.8927,435.0
2015-10-28 09:50:00,86.17,86.2,86.17,86.2,3500.0,61.8855,61.9071,61.8855,61.9071,3500.0
2015-10-28 09:55:00,86.19,86.19,86.18,86.19,233.0,61.8999,61.8999,61.8927,61.8999,233.0
2015-10-28 10:00:00,86.21,86.21,86.16,86.16,457.0,61.9142,61.9142,61.8783,61.8783,457.0
2015-10-28 10:05:00,86.16,86.17,86.16,86.16,5083.0,61.8783,61.8855,61.8783,61.8783,5083.0
2015-10-28 10:10:00,86.16,86.19,86.14,86.17,4352.0,61.8783,61.8999,61.864,61.8855,4352.0
2015-10-28 10:15:00,86.18,86.22,86.18,86.22,1794.0,61.8927,61.9214,61.8927,61.9214,1794.0
2015-10-28 10:20:00,86.19,86.2,86.14,86.17,3607.0,61.8999,61.9071,61.864,61.8855,3607.0
2015-10-28 10:25:00,86.16,86.21,86.1,86.2,24198.0,61.8783,61.9142,61.8352,61.9071,24198.0
2015-10-28 10:30:00,86.13,86.13,86.07,86.1,3358.0,61.8568,61.8568,61.8137,61.8352,3358.0
2015-10-28 10:35:00,86.13,86.15,86.12,86.12,3300.0,61.8568,61.8712,61.8496,61.8496,3300.0
2015-10-28 10:40:00,86.08,86.12,86.07,86.1,5424.0,61.8209,61.8496,61.8137,61.8352,5424.0
2015-10-28 10:45:00,86.09,86.13,86.05,86.12,2305.0,61.8281,61.8568,61.7993,61.8496,2305.0
2015-10-28 10:50:00,86.11,86.12,86.09,86.12,3259.0,61.8424,61.8496,61.8281,61.8496,3259.0
2015-10-28 10:55:00,86.12,86.13,86.09,86.09,1883.0,61.8496,61.8568,61.8281,61.8281,1883.0
2015-10-28 11:00:00,86.09,86.13,86.08,86.12,2261.0,61.8281,61.8568,61.8209,61.8496,2261.0
2015-10-28 11:05:00,86.1,86.13,86.08,86.12,11153.0,61.8352,61.8568,61.8209,61.8496,11153.0
2015-10-28 11:10:00,86.13,86.18,86.11,86.14,6414.0,61.8568,61.8927,61.8424,61.864,6414.0
2015-10-28 11:15:00,86.15,86.18,86.1,86.14,5872.0,61.8712,61.8927,61.8352,61.864,5872.0
2015-10-28 11:20:00,86.15,86.17,86.07,86.12,3401.0,61.8712,61.8855,61.8137,61.8496,3401.0
2015-10-28 11:25:00,86.12,86.12,86.1,86.11,1172.0,61.8496,61.8496,61.8352,61.8424,1172.0
2015-10-28 11:30:00,86.12,86.13,86.12,86.12,854.0,61.8496,61.8568,61.8496,61.8496,854.0
2015-10-28 11:35:00,86.1,86.17,86.05,86.05,43263.0,61.8352,61.8855,61.7993,61.7993,43263.0
2015-10-28 11:40:00,86.1,86.11,86.08,86.11,15324.0,61.8352,61.8424,61.8209,61.8424,15324.0
2015-10-28 11:45:00,86.18,86.18,86.12,86.15,7727.0,61.8927,61.8927,61.8496,61.8712,7727.0
2015-10-28 11:50:00,86.17,86.18,86.09,86.18,4552.0,61.8855,61.8927,61.8281,61.8927,4552.0
2015-10-28 11:55:00,86.12,86.16,86.1,86.13,4312.0,61.8496,61.8783,61.8352,61.8568,4312.0
2015-10-28 12:00:00,86.13,86.13,86.1,86.1,2230.0,61.8568,61.8568,61.8352,61.8352,2230.0
2015-10-28 12:05:00,86.08,86.1,86.05,86.08,3042.0,61.8209,61.8352,61.7993,61.8209,3042.0
2015-10-28 12:10:00,86.08,86.08,86.08,86.08,0.0,61.8209,61.8209,61.8209,61.8209,0.0
2015-10-28 12:15:00,86.08,86.09,86.08,86.08,793.0,61.8209,61.8281,61.8209,61.8209,793.0
2015-10-28 12:20:00,86.05,86.09,86.05,86.08,516.0,61.7993,61.8281,61.7993,61.8209,516.0
2015-10-28 12:25:00,86.05,86.06,86.05,86.06,450.0,61.7993,61.8065,61.7993,61.8065,450.0
2015-10-28 12:30:00,86.05,86.09,86.01,86.06,18628.0,61.7993,61.8281,61.7706,61.8065,18628.0
2015-10-28 12:35:00,86.05,86.07,86.02,86.04,1609.0,61.7993,61.8137,61.7778,61.7922,1609.0
2015-10-28 12:40:00,86.06,86.06,86.01,86.05,1975.0,61.8065,61.8065,61.7706,61.7993,1975.0
2015-10-28 12:45:00,86.01,86.12,86.0,86.04,20783.0,61.7706,61.8496,61.7634,61.7922,20783.0
2015-10-28 12:50:00,86.06,86.06,86.0,86.02,3005.0,61.8065,61.8065,61.7634,61.7778,3005.0
2015-10-28 12:55:00,86.02,86.03,86.01,86.03,415.0,61.7778,61.785,61.7706,61.785,415.0
2015-10-28 13:00:00,86.02,86.02,86.0,86.02,1817.0,61.7778,61.7778,61.7634,61.7778,1817.0
2015-10-28 13:05:00,86.02,86.02,86.01,86.01,514.0,61.7778,61.7778,61.7706,61.7706,514.0
2015-10-28 13:10:00,86.02,86.02,86.01,86.01,3560.0,61.7778,61.7778,61.7706,61.7706,3560.0
2015-10-28 13:15:00,86.02,86.04,86.02,86.03,1000.0,61.7778,61.7922,61.7778,61.785,1000.0
2015-10-28 13:20:00,86.06,86.06,86.0,86.03,1791.0,61.8065,61.8065,61.7634,61.785,1791.0
2015-10-28 13:25:00,86.05,86.05,86.0,86.0,3749.0,61.7993,61.7993,61.7634,61.7634,3749.0
2015-10-28 13:30:00,86.03,86.04,86.02,86.04,867.0,61.785,61.7922,61.7778,61.7922,867.0
2015-10-28 13:35:00,86.02,86.03,86.0,86.0,443.0,61.7778,61.785,61.7634,61.7634,443.0
2015-10-28 13:40:00,86.04,86.04,86.0,86.02,7506.0,61.7922,61.7922,61.7634,61.7778,7506.0
2015-10-28 13:45:00,85.97,86.05,85.96,86.04,1528.0,61.7419,61.7993,61.7347,61.7922,1528.0
2015-10-28 13:50:00,86.04,86.05,85.99,86.0,791.0,61.7922,61.7993,61.7562,61.7634,791.0
2015-10-28 13:55:00,86.08,86.08,85.95,86.08,542.0,61.8209,61.8209,61.7275,61.8209,542.0
2015-10-28 14:00:00,85.96,86.03,85.89,85.96,2700.0,61.7347,61.785,61.6844,61.7347,2700.0
2015-10-28 14:05:00,85.95,85.95,85.85,85.86,1525.0,61.7275,61.7275,61.6557,61.6629,1525.0
2015-10-28 14:10:00,85.85,85.9,85.8,85.82,3601.0,61.6557,61.6916,61.6198,61.6342,3601.0
2015-10-28 14:15:00,85.85,85.88,85.82,85.87,5455.0,61.6557,61.6772,61.6342,61.6701,5455.0
2015-10-28 14:20:00,85.87,85.89,85.82,85.86,18592.0,61.6701,61.6844,61.6342,61.6629,18592.0
2015-10-28 14:25:00,85.86,85.88,85.82,85.83,10300.0,61.6629,61.6772,61.6342,61.6413,10300.0
2015-10-28 14:30:00,85.83,85.86,85.82,85.82,2308.0,61.6413,61.6629,61.6342,61.6342,2308.0
2015-10-28 14:35:00,85.82,85.85,85.81,85.81,3972.0,61.6342,61.6557,61.627,61.627,3972.0
2015-10-28 14:40:00,85.81,85.84,85.8,85.81,5971.0,61.627,61.6485,61.6198,61.627,5971.0
2015-10-28 14:45:00,85.81,85.84,85.78,85.78,5440.0,61.627,61.6485,61.6054,61.6054,5440.0
2015-10-28 14:50:00,85.77,85.83,85.7,85.75,8164.0,61.5982,61.6413,61.548,61.5839,8164.0
2015-10-28 14:55:00,85.72,85.77,85.7,85.71,6978.0,61.5623,61.5982,61.548,61.5552,6978.0
2015-10-28 15:00:00,85.72,85.76,85.7,85.71,7462.0,61.5623,61.5911,61.548,61.5552,7462.0
2015-10-28 15:05:00,85.73,85.78,85.7,85.71,8611.0,61.5695,61.6054,61.548,61.5552,8611.0
2015-10-28 15:10:00,85.71,85.83,85.71,85.83,8909.0,61.5552,61.6413,61.5552,61.6413,8909.0
2015-10-28 15:15:00,85.73,85.81,85.72,85.75,3928.0,61.5695,61.627,61.5623,61.5839,3928.0
2015-10-28 15:20:00,85.7,85.75,85.7,85.7,3300.0,61.548,61.5839,61.548,61.548,3300.0
2015-10-28 15:25:00,85.7,85.75,85.7,85.71,3700.0,61.548,61.5839,61.548,61.5552,3700.0
2015-10-28 15:30:00,85.71,85.76,85.7,85.7,3823.0,61.5552,61.5911,61.548,61.548,3823.0
2015-10-28 15:35:00,85.71,85.73,85.7,85.71,2572.0,61.5552,61.5695,61.548,61.5552,2572.0
2015-10-28 15:40:00,85.72,85.81,85.71,85.72,5667.0,61.5623,61.627,61.5552,61.5623,5667.0
2015-10-28 15:45:00,85.72,85.79,85.72,85.79,7335.0,61.5623,61.6126,61.5623,61.6126,7335.0
2015-10-28 15:50:00,85.75,85.78,85.72,85.73,6047.0,61.5839,61.6054,61.5623,61.5695,6047.0
2015-10-28 15:55:00,85.73,85.76,85.7,85.72,9785.0,61.5695,61.5911,61.548,61.5623,9785.0
2015-10-29 09:30:00,85.67,85.67,85.56,85.59,6125.0,61.5264,61.5264,61.4474,61.469,6125.0
2015-10-29 09:35:00,85.61,85.64,85.57,85.57,1211.0,61.4833,61.5049,61.4546,61.4546,1211.0
2015-10-29 09:40:00,85.58,85.63,85.56,85.57,1463.0,61.4618,61.4977,61.4474,61.4546,1463.0
2015-10-29 09:45:00,85.56,85.6,85.56,85.6,3001.0,61.4474,61.4762,61.4474,61.4762,3001.0
2015-10-29 09:50:00,85.6,85.6,85.59,85.6,637.0,61.4762,61.4762,61.469,61.4762,637.0
2015-10-29 09:55:00,85.56,85.6,85.52,85.6,2320.0,61.4474,61.4762,61.4187,61.4762,2320.0
2015-10-29 10:00:00,85.55,85.59,85.55,85.56,9425.0,61.4402,61.469,61.4402,61.4474,9425.0
2015-10-29 10:05:00,85.56,85.58,85.54,85.54,22077.0,61.4474,61.4618,61.4331,61.4331,22077.0
2015-10-29 10:10:00,85.56,85.56,85.53,85.56,3494.0,61.4474,61.4474,61.4259,61.4474,3494.0
2015-10-29 10:15:00,85.53,85.56,85.5,85.52,6693.0,61.4259,61.4474,61.4043,61.4187,6693.0
2015-10-29 10:20:00,85.52,85.54,85.5,85.53,26157.0,61.4187,61.4331,61.4043,61.4259,26157.0
2015-10-29 10:25:00,85.55,85.55,85.46,85.51,7224.0,61.4402,61.4402,61.3756,61.4115,7224.0
2015-10-29 10:30:00,85.53,85.54,85.51,85.53,1456.0,61.4259,61.4331,61.4115,61.4259,1456.0
2015-10-29 10:35:00,85.5,85.5,85.44,85.44,2900.0,61.4043,61.4043,61.3612,61.3612,2900.0
2015-10-29 10:40:00,85.5,85.5,85.49,85.5,285.0,61.4043,61.4043,61.3972,61.4043,285.0
2015-10-29 10:45:00,85.51,85.51,85.48,85.48,673.0,61.4115,61.4115,61.39,61.39,673.0
2015-10-29 10:50:00,85.48,85.51,85.46,85.51,3605.0,61.39,61.4115,61.3756,61.4115,3605.0
2015-10-29 10:55:00,85.47,85.48,85.43,85.48,1377.0,61.3828,61.39,61.3541,61.39,1377.0
2015-10-29 11:00:00,85.47,85.5,85.43,85.49,2430.0,61.3828,61.4043,61.3541,61.3972,2430.0
2015-10-29 11:05:00,85.46,85.46,85.4,85.45,124155.0,61.3756,61.3756,61.3325,61.3684,124155.0
2015-10-29 11:10:00,85.48,85.49,85.4,85.44,66698.0,61.39,61.3972,61.3325,61.3612,66698.0
2015-10-29 11:15:00,85.47,85.5,85.45,85.47,3527.0,61.3828,61.4043,61.3684,61.3828,3527.0
2015-10-29 11:20:00,85.46,85.49,85.42,85.46,1428.0,61.3756,61.3972,61.3469,61.3756,1428.0
2015-10-29 11:25:00,85.42,85.49,85.42,85.46,1555.0,61.3469,61.3972,61.3469,61.3756,1555.0
2015-10-29 11:30:00,85.42,85.49,85.42,85.46,1679.0,61.3469,61.3972,61.3469,61.3756,1679.0
2015-10-29 11:35:00,85.45,85.45,85.45,85.45,350.0,61.3684,61.3684,61.3684,61.3684,350.0
2015-10-29 11:40:00,85.45,85.49,85.43,85.46,4538.0,61.3684,61.3972,61.3541,61.3756,4538.0
2015-10-29 11:45:00,85.49,85.49,85.44,85.44,3933.0,61.3972,61.3972,61.3612,61.3612,3933.0
2015-10-29 11:50:00,85.44,85.47,85.44,85.45,12367.0,61.3612,61.3828,61.3612,61.3684,12367.0
2015-10-29 11:55:00,85.47,85.47,85.42,85.43,2503.0,61.3828,61.3828,61.3469,61.3541,2503.0
2015-10-29 12:00:00,85.44,85.44,85.43,85.44,300.0,61.3612,61.3612,61.3541,61.3612,300.0
2015-10-29 12:05:00,85.44,85.45,85.43,85.44,2178.0,61.3612,61.3684,61.3541,61.3612,2178.0
2015-10-29 12:10:00,85.45,85.46,85.44,85.44,3876.0,61.3684,61.3756,61.3612,61.3612,3876.0
2015-10-29 12:15:00,85.45,85.47,85.44,85.46,2560.0,61.3684,61.3828,61.3612,61.3756,2560.0
2015-10-29 12:20:00,85.45,85.47,85.45,85.45,4176.0,61.3684,61.3828,61.3684,61.3684,4176.0
2015-10-29 12:25:00,85.45,85.45,85.42,85.44,1100.0,61.3684,61.3684,61.3469,61.3612,1100.0
2015-10-29 12:30:00,85.42,85.43,85.42,85.43,691.0,61.3469,61.3541,61.3469,61.3541,691.0
2015-10-29 12:35:00,85.43,85.43,85.4,85.4,2600.0,61.3541,61.3541,61.3325,61.3325,2600.0
2015-10-29 12:40:00,85.4,85.4,85.4,85.4,503.0,61.3325,61.3325,61.3325,61.3325,503.0
2015-10-29 12:45:00,85.42,85.42,85.41,85.42,176.0,61.3469,61.3469,61.3397,61.3469,176.0
2015-10-29 12:50:00,85.46,85.48,85.42,85.42,1684.0,61.3756,61.39,61.3469,61.3469,1684.0
2015-10-29 12:55:00,85.46,85.47,85.43,85.46,2916.0,61.3756,61.3828,61.3541,61.3756,2916.0
2015-10-29 13:00:00,85.45,85.47,85.4,85.41,3663.0,61.3684,61.3828,61.3325,61.3397,3663.0
2015-10-29 13:05:00,85.44,85.46,85.41,85.45,1065.0,61.3612,61.3756,61.3397,61.3684,1065.0
2015-10-29 13:10:00,85.43,85.46,85.41,85.43,2003.0,61.3541,61.3756,61.3397,61.3541,2003.0
2015-10-29 13:15:00,85.43,85.43,85.4,85.42,6456.0,61.3541,61.3541,61.3325,61.3469,6456.0
2015-10-29 13:20:00,85.42,85.44,85.4,85.41,4470.0,61.3469,61.3612,61.3325,61.3397,4470.0
2015-10-29 13:25:00,85.41,85.41,85.4,85.41,1348.0,61.3397,61.3397,61.3325,61.3397,1348.0
2015-10-29 13:30:00,85.42,85.42,85.41,85.42,291.0,61.3469,61.3469,61.3397,61.3469,291.0
2015-10-29 13:35:00,85.42,85.43,85.42,85.42,182.0,61.3469,61.3541,61.3469,61.3469,182.0
2015-10-29 13:40:00,85.45,85.46,85.4,85.4,4977.0,61.3684,61.3756,61.3325,61.3325,4977.0
2015-10-29 13:45:00,85.42,85.45,85.41,85.41,3322.0,61.3469,61.3684,61.3397,61.3397,3322.0
2015-10-29 13:50:00,85.39,85.39,85.33,85.33,3741.0,61.3253,61.3253,61.2822,61.2822,3741.0
2015-10-29 13:55:00,85.35,85.36,85.35,85.35,220.0,61.2966,61.3038,61.2966,61.2966,220.0
2015-10-29 14:00:00,85.36,85.37,85.35,85.37,9507.0,61.3038,61.311,61.2966,61.311,9507.0
2015-10-29 14:05:00,85.37,85.37,85.25,85.3,13372.0,61.311,61.311,61.2248,61.2607,13372.0
2015-10-29 14:10:00,85.3,85.31,85.26,85.3,3599.0,61.2607,61.2679,61.232,61.2607,3599.0
2015-10-29 14:15:00,85.34,85.34,85.33,85.34,975.0,61.2894,61.2894,61.2822,61.2894,975.0
2015-10-29 14:20:00,85.32,85.37,85.3,85.33,2029.0,61.2751,61.311,61.2607,61.2822,2029.0
2015-10-29 14:25:00,85.35,85.37,85.27,85.31,4274.0,61.2966,61.311,61.2392,61.2679,4274.0
2015-10-29 14:30:00,85.31,85.35,85.25,85.25,6933.0,61.2679,61.2966,61.2248,61.2248,6933.0
2015-10-29 14:35:00,85.25,85.35,85.25,85.34,5578.0,61.2248,61.2966,61.2248,61.2894,5578.0
2015-10-29 14:40:00,85.27,85.34,85.27,85.33,3222.0,61.2392,61.2894,61.2392,61.2822,3222.0
2015-10-29 14:45:00,85.26,85.35,85.26,85.35,1570.0,61.232,61.2966,61.232,61.2966,1570.0
2015-10-29 14:50:00,85.31,85.35,85.27,85.35,616.0,61.2679,61.2966,61.2392,61.2966,616.0
2015-10-29 14:55:00,85.31,85.33,85.3,85.32,2626.0,61.2679,61.2822,61.2607,61.2751,2626.0
2015-10-29 15:00:00,85.33,85.34,85.25,85.26,4037.0,61.2822,61.2894,61.2248,61.232,4037.0
2015-10-29 15:05:00,85.32,85.32,85.25,85.29,1984.0,61.2751,61.2751,61.2248,61.2535,1984.0
2015-10-29 15:10:00,85.3,85.31,85.27,85.28,1328.0,61.2607,61.2679,61.2392,61.2463,1328.0
2015-10-29 15:15:00,85.32,85.32,85.28,85.32,694.0,61.2751,61.2751,61.2463,61.2751,694.0
2015-10-29 15:20:00,85.32,85.35,85.28,85.32,3846.0,61.2751,61.2966,61.2463,61.2751,3846.0
2015-10-29 15:25:00,85.32,85.32,85.27,85.3,2292.0,61.2751,61.2751,61.2392,61.2607,2292.0
2015-10-29 15:30:00,85.27,85.32,85.25,85.27,2328.0,61.2392,61.2751,61.2248,61.2392,2328.0
2015-10-29 15:35:00,85.25,85.33,85.24,85.28,6039.0,61.2248,61.2822,61.2176,61.2463,6039.0
2015-10-29 15:40:00,85.28,85.28,85.24,85.25,22737.0,61.2463,61.2463,61.2176,61.2248,22737.0
2015-10-29 15:45:00,85.25,85.28,85.24,85.27,17447.0,61.2248,61.2463,61.2176,61.2392,17447.0
2015-10-29 15:50:00,85.25,85.3,85.23,85.24,7924.0,61.2248,61.2607,61.2104,61.2176,7924.0
2015-10-29 15:55:00,85.24,85.3,85.21,85.26,9611.0,61.2176,61.2607,61.1961,61.232,9611.0
2015-10-30 09:30:00,85.45,85.46,85.35,85.37,5550.0,61.3684,61.3756,61.2966,61.311,5550.0
2015-10-30 09:35:00,85.37,85.37,85.35,85.35,1375.0,61.311,61.311,61.2966,61.2966,1375.0
2015-10-30 09:40:00,85.39,85.39,85.38,85.39,256.0,61.3253,61.3253,61.3182,61.3253,256.0
2015-10-30 09:45:00,85.39,85.4,85.39,85.39,114.0,61.3253,61.3325,61.3253,61.3253,114.0
2015-10-30 09:50:00,85.44,85.44,85.36,85.37,868.0,61.3612,61.3612,61.3038,61.311,868.0
2015-10-30 09:55:00,85.32,85.43,85.32,85.33,665.0,61.2751,61.3541,61.2751,61.2822,665.0
2015-10-30 10:00:00,85.39,85.44,85.38,85.4,1029.0,61.3253,61.3612,61.3182,61.3325,1029.0
2015-10-30 10:05:00,85.41,85.44,85.4,85.44,3958.0,61.3397,61.3612,61.3325,61.3612,3958.0
2015-10-30 10:10:00,85.44,85.44,85.37,85.42,2168.0,61.3612,61.3612,61.311,61.3469,2168.0
2015-10-30 10:15:00,85.42,85.44,85.37,85.39,1031.0,61.3469,61.3612,61.311,61.3253,1031.0
2015-10-30 10:20:00,85.41,85.43,85.38,85.43,924.0,61.3397,61.3541,61.3182,61.3541,924.0
2015-10-30 10:25:00,85.38,85.39,85.34,85.37,2232.0,61.3182,61.3253,61.2894,61.311,2232.0
2015-10-30 10:30:00,85.34,85.39,85.34,85.38,2231.0,61.2894,61.3253,61.2894,61.3182,2231.0
2015-10-30 10:35:00,85.37,85.42,85.36,85.4,4002.0,61.311,61.3469,61.3038,61.3325,4002.0
2015-10-30 10:40:00,85.42,85.43,85.4,85.42,6634.0,61.3469,61.3541,61.3325,61.3469,6634.0
2015-10-30 10:45:00,85.41,85.42,85.39,85.39,6671.0,61.3397,61.3469,61.3253,61.3253,6671.0
2015-10-30 10:50:00,85.35,85.37,85.33,85.36,2656.0,61.2966,61.311,61.2822,61.3038,2656.0
2015-10-30 10:55:00,85.37,85.38,85.36,85.38,828.0,61.311,61.3182,61.3038,61.3182,828.0
2015-10-30 11:00:00,85.35,85.4,85.33,85.33,3769.0,61.2966,61.3325,61.2822,61.2822,3769.0
2015-10-30 11:05:00,85.36,85.42,85.32,85.38,6206.0,61.3038,61.3469,61.2751,61.3182,6206.0
2015-10-30 11:10:00,85.38,85.43,85.38,85.38,6345.0,61.3182,61.3541,61.3182,61.3182,6345.0
2015-10-30 11:15:00,85.38,85.38,85.37,85.38,300.0,61.3182,61.3182,61.311,61.3182,300.0
2015-10-30 11:20:00,85.37,85.42,85.37,85.42,5068.0,61.311,61.3469,61.311,61.3469,5068.0
2015-10-30 11:25:00,85.4,85.42,85.34,85.34,3743.0,61.3325,61.3469,61.2894,61.2894,3743.0
2015-10-30 11:30:00,85.34,85.34,85.33,85.33,353.0,61.2894,61.2894,61.2822,61.2822,353.0
2015-10-30 11:35:00,85.39,85.4,85.39,85.4,863.0,61.3253,61.3325,61.3253,61.3325,863.0
2015-10-30 11:40:00,85.33,85.4,85.33,85.36,537.0,61.2822,61.3325,61.2822,61.3038,537.0
2015-10-30 11:45:00,85.43,85.43,85.42,85.43,174.0,61.3541,61.3541,61.3469,61.3541,174.0
2015-10-30 11:50:00,85.44,85.44,85.43,85.44,224.0,61.3612,61.3612,61.3541,61.3612,224.0
2015-10-30 11:55:00,85.43,85.43,85.37,85.37,278.0,61.3541,61.3541,61.311,61.311,278.0
2015-10-30 12:00:00,85.33,85.42,85.33,85.41,4748.0,61.2822,61.3469,61.2822,61.3397,4748.0
2015-10-30 12:05:00,85.42,85.43,85.42,85.43,200.0,61.3469,61.3541,61.3469,61.3541,200.0
2015-10-30 12:10:00,85.39,85.39,85.39,85.39,100.0,61.3253,61.3253,61.3253,61.3253,100.0
2015-10-30 12:15:00,85.39,85.44,85.34,85.43,1471.0,61.3253,61.3612,61.2894,61.3541,1471.0
2015-10-30 12:20:00,85.43,85.44,85.43,85.44,1248.0,61.3541,61.3612,61.3541,61.3612,1248.0
2015-10-30 12:25:00,85.42,85.43,85.38,85.43,870.0,61.3469,61.3541,61.3182,61.3541,870.0
2015-10-30 12:30:00,85.44,85.45,85.42,85.45,1170.0,61.3612,61.3684,61.3469,61.3684,1170.0
2015-10-30 12:35:00,85.43,85.47,85.43,85.46,1871.0,61.3541,61.3828,61.3541,61.3756,1871.0
2015-10-30 12:40:00,85.47,85.47,85.44,85.45,1996.0,61.3828,61.3828,61.3612,61.3684,1996.0
2015-10-30 12:45:00,85.45,85.47,85.44,85.44,1014.0,61.3684,61.3828,61.3612,61.3612,1014.0
2015-10-30 12:50:00,85.46,85.47,85.38,85.42,17613.0,61.3756,61.3828,61.3182,61.3469,17613.0
2015-10-30 12:55:00,85.45,85.46,85.41,85.41,500.0,61.3684,61.3756,61.3397,61.3397,500.0
2015-10-30 13:00:00,85.44,85.44,85.41,85.42,2176.0,61.3612,61.3612,61.3397,61.3469,2176.0
2015-10-30 13:05:00,85.42,85.44,85.41,85.41,2634.0,61.3469,61.3612,61.3397,61.3397,2634.0
2015-10-30 13:10:00,85.41,85.44,85.37,85.44,2291.0,61.3397,61.3612,61.311,61.3612,2291.0
2015-10-30 13:15:00,85.4,85.41,85.38,85.41,1065.0,61.3325,61.3397,61.3182,61.3397,1065.0
2015-10-30 13:20:00,85.42,85.44,85.39,85.44,1621.0,61.3469,61.3612,61.3253,61.3612,1621.0
2015-10-30 13:25:00,85.44,85.46,85.4,85.44,1703.0,61.3612,61.3756,61.3325,61.3612,1703.0
2015-10-30 13:30:00,85.44,85.47,85.44,85.46,1131.0,61.3612,61.3828,61.3612,61.3756,1131.0
2015-10-30 13:35:00,85.45,85.47,85.42,85.42,3093.0,61.3684,61.3828,61.3469,61.3469,3093.0
2015-10-30 13:40:00,85.42,85.45,85.42,85.43,1339.0,61.3469,61.3684,61.3469,61.3541,1339.0
2015-10-30 13:45:00,85.39,85.45,85.39,85.45,4616.0,61.3253,61.3684,61.3253,61.3684,4616.0
2015-10-30 13:50:00,85.45,85.47,85.42,85.47,6412.0,61.3684,61.3828,61.3469,61.3828,6412.0
2015-10-30 13:55:00,85.46,85.47,85.42,85.42,4555.0,61.3756,61.3828,61.3469,61.3469,4555.0
2015-10-30 14:00:00,85.43,85.46,85.42,85.46,1694.0,61.3541,61.3756,61.3469,61.3756,1694.0
2015-10-30 14:05:00,85.43,85.46,85.42,85.42,2343.0,61.3541,61.3756,61.3469,61.3469,2343.0
2015-10-30 14:10:00,85.42,85.45,85.42,85.42,1880.0,61.3469,61.3684,61.3469,61.3469,1880.0
2015-10-30 14:15:00,85.45,85.45,85.4,85.41,4346.0,61.3684,61.3684,61.3325,61.3397,4346.0
2015-10-30 14:20:00,85.41,85.44,85.41,85.42,2447.0,61.3397,61.3612,61.3397,61.3469,2447.0
2015-10-30 14:25:00,85.43,85.44,85.43,85.43,2211.0,61.3541,61.3612,61.3541,61.3541,2211.0
2015-10-30 14:30:00,85.43,85.44,85.4,85.4,3359.0,61.3541,61.3612,61.3325,61.3325,3359.0
2015-10-30 14:35:00,85.4,85.44,85.39,85.39,3436.0,61.3325,61.3612,61.3253,61.3253,3436.0
2015-10-30 14:40:00,85.43,85.44,85.37,85.37,2338.0,61.3541,61.3612,61.311,61.311,2338.0
2015-10-30 14:45:00,85.37,85.39,85.37,85.39,1074.0,61.311,61.3253,61.311,61.3253,1074.0
2015-10-30 14:50:00,85.38,85.39,85.35,85.35,2884.0,61.3182,61.3253,61.2966,61.2966,2884.0
2015-10-30 14:55:00,85.45,85.45,85.36,85.39,1688.0,61.3684,61.3684,61.3038,61.3253,1688.0
2015-10-30 15:00:00,85.38,85.4,85.38,85.39,1440.0,61.3182,61.3325,61.3182,61.3253,1440.0
2015-10-30 15:05:00,85.42,85.43,85.39,85.41,4469.0,61.3469,61.3541,61.3253,61.3397,4469.0
2015-10-30 15:10:00,85.39,85.42,85.38,85.38,1688.0,61.3253,61.3469,61.3182,61.3182,1688.0
2015-10-30 15:15:00,85.38,85.42,85.38,85.42,10502.0,61.3182,61.3469,61.3182,61.3469,10502.0
2015-10-30 15:20:00,85.41,85.46,85.38,85.39,7201.0,61.3397,61.3756,61.3182,61.3253,7201.0
2015-10-30 15:25:00,85.45,85.45,85.42,85.42,1905.0,61.3684,61.3684,61.3469,61.3469,1905.0
2015-10-30 15:30:00,85.45,85.45,85.41,85.42,5642.0,61.3684,61.3684,61.3397,61.3469,5642.0
2015-10-30 15:35:00,85.42,85.46,85.41,85.42,3566.0,61.3469,61.3756,61.3397,61.3469,3566.0
2015-10-30 15:40:00,85.42,85.46,85.4,85.44,7217.0,61.3469,61.3756,61.3325,61.3612,7217.0
2015-10-30 15:45:00,85.45,85.45,85.43,85.43,2665.0,61.3684,61.3684,61.3541,61.3541,2665.0
2015-10-30 15:50:00,85.43,85.44,85.4,85.44,5945.0,61.3541,61.3612,61.3325,61.3612,5945.0
2015-10-30 15:55:00,85.41,85.46,85.41,85.43,3755.0,61.3397,61.3756,61.3397,61.3541,3755.0
2015-11-02 09:30:00,85.1,85.13,85.01,85.12,8518.0,61.2831,61.3047,61.2183,61.2975,8518.0
2015-11-02 09:35:00,85.04,85.04,85.03,85.04,130.0,61.2399,61.2399,61.2327,61.2399,130.0
2015-11-02 09:40:00,85.09,85.13,85.08,85.13,12047.0,61.2759,61.3047,61.2687,61.3047,12047.0
2015-11-02 09:45:00,85.1,85.13,85.09,85.1,1473.0,61.2831,61.3047,61.2759,61.2831,1473.0
2015-11-02 09:50:00,85.12,85.12,85.1,85.1,600.0,61.2975,61.2975,61.2831,61.2831,600.0
2015-11-02 09:55:00,85.13,85.13,85.05,85.09,5296.0,61.3047,61.3047,61.2471,61.2759,5296.0
2015-11-02 10:00:00,85.09,85.09,85.07,85.09,4510.0,61.2759,61.2759,61.2615,61.2759,4510.0
2015-11-02 10:05:00,85.08,85.13,85.08,85.12,1092.0,61.2687,61.3047,61.2687,61.2975,1092.0
2015-11-02 10:10:00,85.12,85.16,85.12,85.12,4860.0,61.2975,61.3263,61.2975,61.2975,4860.0
2015-11-02 10:15:00,85.12,85.13,85.1,85.11,2520.0,61.2975,61.3047,61.2831,61.2903,2520.0
2015-11-02 10:20:00,85.08,85.12,85.08,85.1,4161.0,61.2687,61.2975,61.2687,61.2831,4161.0
2015-11-02 10:25:00,85.08,85.11,85.01,85.04,2873.0,61.2687,61.2903,61.2183,61.2399,2873.0
2015-11-02 10:30:00,85.06,85.1,85.02,85.04,13994.0,61.2543,61.2831,61.2255,61.2399,13994.0
2015-11-02 10:35:00,85.03,85.06,85.02,85.05,3360.0,61.2327,61.2543,61.2255,61.2471,3360.0
2015-11-02 10:40:00,85.05,85.08,85.02,85.06,6233.0,61.2471,61.2687,61.2255,61.2543,6233.0
2015-11-02 10:45:00,85.07,85.07,85.03,85.03,7469.0,61.2615,61.2615,61.2327,61.2327,7469.0
2015-11-02 10:50:00,85.03,85.04,85.02,85.02,6880.0,61.2327,61.2399,61.2255,61.2255,6880.0
2015-11-02 10:55:00,85.02,85.07,85.0,85.07,7786.0,61.2255,61.2615,61.2111,61.2615,7786.0
2015-11-02 11:00:00,85.1,85.1,85.01,85.03,10556.0,61.2831,61.2831,61.2183,61.2327,10556.0
2015-11-02 11:05:00,85.02,85.02,84.99,85.02,3385.0,61.2255,61.2255,61.2039,61.2255,3385.0
2015-11-02 11:10:00,85.04,85.08,85.02,85.03,2466.0,61.2399,61.2687,61.2255,61.2327,2466.0
2015-11-02 11:15:00,85.03,85.05,85.01,85.01,6898.0,61.2327,61.2471,61.2183,61.2183,6898.0
2015-11-02 11:20:00,85.01,85.02,85.01,85.02,5706.0,61.2183,61.2255,61.2183,61.2255,5706.0
2015-11-02 11:25:00,85.02,85.02,85.0,85.01,7332.0,61.2255,61.2255,61.2111,61.2183,7332.0
2015-11-02 11:30:00,85.0,85.01,85.0,85.01,3664.0,61.2111,61.2183,61.2111,61.2183,3664.0
2015-11-02 11:35:00,85.01,85.01,85.0,85.0,3145.0,61.2183,61.2183,61.2111,61.2111,3145.0
2015-11-02 11:40:00,85.0,85.02,84.97,84.98,14707.0,61.2111,61.2255,61.1895,61.1967,14707.0
2015-11-02 11:45:00,84.97,84.97,84.95,84.97,1742.0,61.1895,61.1895,61.1751,61.1895,1742.0
2015-11-02 11:50:00,84.97,85.03,84.96,84.99,4297.0,61.1895,61.2327,61.1823,61.2039,4297.0
2015-11-02 11:55:00,85.0,85.01,84.96,84.96,1283.0,61.2111,61.2183,61.1823,61.1823,1283.0
2015-11-02 12:00:00,84.96,85.0,84.96,84.97,3341.0,61.1823,61.2111,61.1823,61.1895,3341.0
2015-11-02 12:05:00,84.97,84.97,84.95,84.95,2979.0,61.1895,61.1895,61.1751,61.1751,2979.0
2015-11-02 12:10:00,84.98,85.01,84.93,85.0,4639.0,61.1967,61.2183,61.1607,61.2111,4639.0
2015-11-02 12:15:00,85.0,85.0,84.95,84.96,1900.0,61.2111,61.2111,61.1751,61.1823,1900.0
2015-11-02 12:20:00,84.96,84.98,84.95,84.95,1086.0,61.1823,61.1967,61.1751,61.1751,1086.0
2015-11-02 12:25:00,85.0,85.03,84.97,85.02,1512.0,61.2111,61.2327,61.1895,61.2255,1512.0
2015-11-02 12:30:00,84.97,85.03,84.97,84.97,944.0,61.1895,61.2327,61.1895,61.1895,944.0
2015-11-02 12:35:00,84.97,84.97,84.97,84.97,500.0,61.1895,61.1895,61.1895,61.1895,500.0
2015-11-02 12:40:00,84.97,85.03,84.97,84.97,6616.0,61.1895,61.2327,61.1895,61.1895,6616.0
2015-11-02 12:45:00,84.97,85.03,84.97,85.03,2559.0,61.1895,61.2327,61.1895,61.2327,2559.0
2015-11-02 12:50:00,85.02,85.03,84.98,84.98,3294.0,61.2255,61.2327,61.1967,61.1967,3294.0
2015-11-02 12:55:00,85.02,85.03,84.98,85.01,5023.0,61.2255,61.2327,61.1967,61.2183,5023.0
2015-11-02 13:00:00,84.96,85.01,84.96,85.01,2500.0,61.1823,61.2183,61.1823,61.2183,2500.0
2015-11-02 13:05:00,84.98,85.03,84.97,85.01,8575.0,61.1967,61.2327,61.1895,61.2183,8575.0
2015-11-02 13:10:00,85.01,85.03,84.98,84.99,4638.0,61.2183,61.2327,61.1967,61.2039,4638.0
2015-11-02 13:15:00,84.99,85.03,84.99,85.02,3930.0,61.2039,61.2327,61.2039,61.2255,3930.0
2015-11-02 13:20:00,85.0,85.04,85.0,85.04,32099.0,61.2111,61.2399,61.2111,61.2399,32099.0
2015-11-02 13:25:00,85.06,85.09,85.03,85.04,12776.0,61.2543,61.2759,61.2327,61.2399,12776.0
2015-11-02 13:30:00,85.04,85.11,85.04,85.05,6549.0,61.2399,61.2903,61.2399,61.2471,6549.0
2015-11-02 13:35:00,85.06,85.07,85.03,85.05,26537.0,61.2543,61.2615,61.2327,61.2471,26537.0
2015-11-02 13:40:00,85.03,85.07,85.03,85.04,2349.0,61.2327,61.2615,61.2327,61.2399,2349.0
2015-11-02 13:45:00,85.04,85.08,85.04,85.07,1720.0,61.2399,61.2687,61.2399,61.2615,1720.0
2015-11-02 13:50:00,85.07,85.08,85.07,85.08,1482.0,61.2615,61.2687,61.2615,61.2687,1482.0
2015-11-02 13:55:00,85.07,85.15,85.07,85.07,7293.0,61.2615,61.3191,61.2615,61.2615,7293.0
2015-11-02 14:00:00,85.07,85.12,85.07,85.08,3905.0,61.2615,61.2975,61.2615,61.2687,3905.0
2015-11-02 14:05:00,85.08,85.15,85.08,85.14,2271.0,61.2687,61.3191,61.2687,61.3119,2271.0
2015-11-02 14:10:00,85.08,85.13,85.08,85.08,2965.0,61.2687,61.3047,61.2687,61.2687,2965.0
2015-11-02 14:15:00,85.07,85.12,85.07,85.1,5769.0,61.2615,61.2975,61.2615,61.2831,5769.0
2015-11-02 14:20:00,85.12,85.12,85.07,85.1,4393.0,61.2975,61.2975,61.2615,61.2831,4393.0
2015-11-02 14:25:00,85.1,85.1,85.02,85.1,3792.0,61.2831,61.2831,61.2255,61.2831,3792.0
2015-11-02 14:30:00,85.02,85.1,85.02,85.07,3504.0,61.2255,61.2831,61.2255,61.2615,3504.0
2015-11-02 14:35:00,85.04,85.1,85.04,85.05,3355.0,61.2399,61.2831,61.2399,61.2471,3355.0
2015-11-02 14:40:00,85.05,85.11,85.05,85.05,5649.0,61.2471,61.2903,61.2471,61.2471,5649.0
2015-11-02 14:45:00,85.07,85.08,85.05,85.07,1057.0,61.2615,61.2687,61.2471,61.2615,1057.0
2015-11-02 14:50:00,85.09,85.09,85.02,85.06,5782.0,61.2759,61.2759,61.2255,61.2543,5782.0
2015-11-02 14:55:00,85.04,85.07,85.03,85.03,2883.0,61.2399,61.2615,61.2327,61.2327,2883.0
2015-11-02 15:00:00,85.03,85.04,85.03,85.03,400.0,61.2327,61.2399,61.2327,61.2327,400.0
2015-11-02 15:05:00,85.03,85.06,85.03,85.04,7289.0,61.2327,61.2543,61.2327,61.2399,7289.0
2015-11-02 15:10:00,85.05,85.09,85.04,85.09,3559.0,61.2471,61.2759,61.2399,61.2759,3559.0
2015-11-02 15:15:00,85.05,85.09,85.05,85.09,1735.0,61.2471,61.2759,61.2471,61.2759,1735.0
2015-11-02 15:20:00,85.08,85.09,85.05,85.07,1349.0,61.2687,61.2759,61.2471,61.2615,1349.0
2015-11-02 15:25:00,85.05,85.08,85.03,85.03,1600.0,61.2471,61.2687,61.2327,61.2327,1600.0
2015-11-02 15:30:00,85.06,85.06,85.04,85.05,2385.0,61.2543,61.2543,61.2399,61.2471,2385.0
2015-11-02 15:35:00,85.05,85.07,85.04,85.05,2443.0,61.2471,61.2615,61.2399,61.2471,2443.0
2015-11-02 15:40:00,85.04,85.07,85.04,85.06,9740.0,61.2399,61.2615,61.2399,61.2543,9740.0
2015-11-02 15:45:00,85.04,85.07,85.04,85.07,1400.0,61.2399,61.2615,61.2399,61.2615,1400.0
2015-11-02 15:50:00,85.05,85.06,85.02,85.02,7059.0,61.2471,61.2543,61.2255,61.2255,7059.0
2015-11-02 15:55:00,85.03,85.05,85.03,85.05,2167.0,61.2327,61.2471,61.2327,61.2471,2167.0
2015-11-03 09:30:00,85.1,85.12,85.05,85.08,7124.0,61.2831,61.2975,61.2471,61.2687,7124.0
2015-11-03 09:35:00,85.03,85.06,85.03,85.05,1998.0,61.2327,61.2543,61.2327,61.2471,1998.0
2015-11-03 09:40:00,85.03,85.07,85.0,85.02,2378.0,61.2327,61.2615,61.2111,61.2255,2378.0
2015-11-03 09:45:00,85.03,85.04,85.01,85.04,4484.0,61.2327,61.2399,61.2183,61.2399,4484.0
2015-11-03 09:50:00,85.05,85.05,85.02,85.03,200.0,61.2471,61.2471,61.2255,61.2327,200.0
2015-11-03 09:55:00,85.03,85.06,85.02,85.04,3945.0,61.2327,61.2543,61.2255,61.2399,3945.0
2015-11-03 10:00:00,85.04,85.04,85.04,85.04,0.0,61.2399,61.2399,61.2399,61.2399,0.0
2015-11-03 10:05:00,85.02,85.06,85.02,85.06,1121.0,61.2255,61.2543,61.2255,61.2543,1121.0
2015-11-03 10:10:00,85.05,85.05,85.02,85.03,979.0,61.2471,61.2471,61.2255,61.2327,979.0
2015-11-03 10:15:00,85.02,85.04,85.01,85.03,3561.0,61.2255,61.2399,61.2183,61.2327,3561.0
2015-11-03 10:20:00,85.03,85.03,85.0,85.0,1954.0,61.2327,61.2327,61.2111,61.2111,1954.0
2015-11-03 10:25:00,85.03,85.03,85.01,85.01,300.0,61.2327,61.2327,61.2183,61.2183,300.0
2015-11-03 10:30:00,85.03,85.03,85.0,85.0,5554.0,61.2327,61.2327,61.2111,61.2111,5554.0
2015-11-03 10:35:00,85.03,85.03,85.01,85.02,2210.0,61.2327,61.2327,61.2183,61.2255,2210.0
2015-11-03 10:40:00,85.03,85.05,85.0,85.04,3784.0,61.2327,61.2471,61.2111,61.2399,3784.0
2015-11-03 10:45:00,85.04,85.05,85.03,85.04,3048.0,61.2399,61.2471,61.2327,61.2399,3048.0
2015-11-03 10:50:00,85.04,85.05,85.02,85.03,11513.0,61.2399,61.2471,61.2255,61.2327,11513.0
2015-11-03 10:55:00,85.03,85.04,85.01,85.03,4961.0,61.2327,61.2399,61.2183,61.2327,4961.0
2015-11-03 11:00:00,85.03,85.03,85.01,85.03,4327.0,61.2327,61.2327,61.2183,61.2327,4327.0
2015-11-03 11:05:00,85.01,85.03,85.0,85.01,11586.0,61.2183,61.2327,61.2111,61.2183,11586.0
2015-11-03 11:10:00,85.01,85.01,84.99,85.0,8486.0,61.2183,61.2183,61.2039,61.2111,8486.0
2015-11-03 11:15:00,85.0,85.01,84.98,85.01,21781.0,61.2111,61.2183,61.1967,61.2183,21781.0
2015-11-03 11:20:00,85.0,85.01,84.98,85.01,7779.0,61.2111,61.2183,61.1967,61.2183,7779.0
2015-11-03 11:25:00,85.01,85.03,84.99,85.02,7544.0,61.2183,61.2327,61.2039,61.2255,7544.0
2015-11-03 11:30:00,85.02,85.04,85.01,85.03,2830.0,61.2255,61.2399,61.2183,61.2327,2830.0
2015-11-03 11:35:00,85.04,85.04,84.99,84.99,445.0,61.2399,61.2399,61.2039,61.2039,445.0
2015-11-03 11:40:00,85.02,85.03,84.99,84.99,2397.0,61.2255,61.2327,61.2039,61.2039,2397.0
2015-11-03 11:45:00,84.99,85.01,84.97,84.98,3552.0,61.2039,61.2183,61.1895,61.1967,3552.0
2015-11-03 11:50:00,84.98,84.99,84.96,84.99,9354.0,61.1967,61.2039,61.1823,61.2039,9354.0
2015-11-03 11:55:00,84.99,84.99,84.97,84.98,1054.0,61.2039,61.2039,61.1895,61.1967,1054.0
2015-11-03 12:00:00,84.98,85.0,84.97,84.97,1404.0,61.1967,61.2111,61.1895,61.1895,1404.0
2015-11-03 12:05:00,84.97,84.97,84.97,84.97,0.0,61.1895,61.1895,61.1895,61.1895,0.0
2015-11-03 12:10:00,85.0,85.0,84.98,84.99,913.0,61.2111,61.2111,61.1967,61.2039,913.0
2015-11-03 12:15:00,84.98,85.01,84.98,85.01,1169.0,61.1967,61.2183,61.1967,61.2183,1169.0
2015-11-03 12:20:00,84.97,85.0,84.97,85.0,407.0,61.1895,61.2111,61.1895,61.2111,407.0
2015-11-03 12:25:00,85.0,85.0,84.98,84.98,1853.0,61.2111,61.2111,61.1967,61.1967,1853.0
2015-11-03 12:30:00,85.0,85.0,84.98,84.99,623.0,61.2111,61.2111,61.1967,61.2039,623.0
2015-11-03 12:35:00,84.97,84.98,84.96,84.96,834.0,61.1895,61.1967,61.1823,61.1823,834.0
2015-11-03 12:40:00,84.97,84.98,84.95,84.97,2859.0,61.1895,61.1967,61.1751,61.1895,2859.0
2015-11-03 12:45:00,84.97,84.97,84.97,84.97,0.0,61.1895,61.1895,61.1895,61.1895,0.0
2015-11-03 12:50:00,84.96,84.97,84.95,84.96,3748.0,61.1823,61.1895,61.1751,61.1823,3748.0
2015-11-03 12:55:00,84.96,84.97,84.95,84.95,650.0,61.1823,61.1895,61.1751,61.1751,650.0
2015-11-03 13:00:00,84.96,84.97,84.93,84.93,2163.0,61.1823,61.1895,61.1607,61.1607,2163.0
2015-11-03 13:05:00,84.95,84.96,84.9,84.91,9792.0,61.1751,61.1823,61.1391,61.1463,9792.0
2015-11-03 13:10:00,84.91,84.95,84.9,84.91,14094.0,61.1463,61.1751,61.1391,61.1463,14094.0
2015-11-03 13:15:00,84.95,84.95,84.92,84.95,1274.0,61.1751,61.1751,61.1535,61.1751,1274.0
2015-11-03 13:20:00,84.94,84.94,84.93,84.94,200.0,61.1679,61.1679,61.1607,61.1679,200.0
2015-11-03 13:25:00,84.93,84.96,84.92,84.96,3362.0,61.1607,61.1823,61.1535,61.1823,3362.0
2015-11-03 13:30:00,84.93,84.96,84.88,84.92,2319.0,61.1607,61.1823,61.1247,61.1535,2319.0
2015-11-03 13:35:00,84.93,84.93,84.91,84.92,1983.0,61.1607,61.1607,61.1463,61.1535,1983.0
2015-11-03 13:40:00,84.92,84.96,84.91,84.93,1679.0,61.1535,61.1823,61.1463,61.1607,1679.0
2015-11-03 13:45:00,84.96,84.98,84.95,84.95,2741.0,61.1823,61.1967,61.1751,61.1751,2741.0
2015-11-03 13:50:00,84.96,84.98,84.95,84.97,10167.0,61.1823,61.1967,61.1751,61.1895,10167.0
2015-11-03 13:55:00,84.97,84.98,84.91,84.93,7420.0,61.1895,61.1967,61.1463,61.1607,7420.0
2015-11-03 14:00:00,84.93,84.97,84.91,84.94,6391.0,61.1607,61.1895,61.1463,61.1679,6391.0
2015-11-03 14:05:00,84.95,84.96,84.95,84.96,691.0,61.1751,61.1823,61.1751,61.1823,691.0
2015-11-03 14:10:00,84.97,84.97,84.94,84.95,1417.0,61.1895,61.1895,61.1679,61.1751,1417.0
2015-11-03 14:15:00,84.93,84.96,84.92,84.93,4105.0,61.1607,61.1823,61.1535,61.1607,4105.0
2015-11-03 14:20:00,84.94,84.95,84.91,84.94,589.0,61.1679,61.1751,61.1463,61.1679,589.0
2015-11-03 14:25:00,84.94,84.94,84.91,84.94,5131.0,61.1679,61.1679,61.1463,61.1679,5131.0
2015-11-03 14:30:00,84.93,84.96,84.93,84.95,3255.0,61.1607,61.1823,61.1607,61.1751,3255.0
2015-11-03 14:35:00,84.93,84.94,84.9,84.94,3421.0,61.1607,61.1679,61.1391,61.1679,3421.0
2015-11-03 14:40:00,84.95,84.97,84.95,84.97,364.0,61.1751,61.1895,61.1751,61.1895,364.0
2015-11-03 14:45:00,84.98,84.99,84.91,84.96,1200.0,61.1967,61.2039,61.1463,61.1823,1200.0
2015-11-03 14:50:00,84.98,85.0,84.94,84.94,1546.0,61.1967,61.2111,61.1679,61.1679,1546.0
2015-11-03 14:55:00,84.97,84.98,84.91,84.91,4221.0,61.1895,61.1967,61.1463,61.1463,4221.0
2015-11-03 15:00:00,85.0,85.0,84.99,85.0,414.0,61.2111,61.2111,61.2039,61.2111,414.0
2015-11-03 15:05:00,84.92,84.96,84.91,84.91,6150.0,61.1535,61.1823,61.1463,61.1463,6150.0
2015-11-03 15:10:00,84.95,84.96,84.91,84.94,5892.0,61.1751,61.1823,61.1463,61.1679,5892.0
2015-11-03 15:15:00,84.95,84.99,84.95,84.97,5655.0,61.1751,61.2039,61.1751,61.1895,5655.0
2015-11-03 15:20:00,84.97,84.98,84.91,84.95,3068.0,61.1895,61.1967,61.1463,61.1751,3068.0
2015-11-03 15:25:00,84.96,84.97,84.92,84.96,3477.0,61.1823,61.1895,61.1535,61.1823,3477.0
2015-11-03 15:30:00,84.98,84.98,84.93,84.96,4021.0,61.1967,61.1967,61.1607,61.1823,4021.0
2015-11-03 15:35:00,84.92,84.98,84.92,84.97,1694.0,61.1535,61.1967,61.1535,61.1895,1694.0
2015-11-03 15:40:00,84.97,85.0,84.92,85.0,5830.0,61.1895,61.2111,61.1535,61.2111,5830.0
2015-11-03 15:45:00,84.94,85.02,84.92,85.0,9477.0,61.1679,61.2255,61.1535,61.2111,9477.0
2015-11-03 15:50:00,84.93,85.01,84.93,84.94,5401.0,61.1607,61.2183,61.1607,61.1679,5401.0
2015-11-03 15:55:00,85.0,85.0,84.96,84.98,6761.0,61.2111,61.2111,61.1823,61.1967,6761.0
2015-11-04 09:30:00,85.11,85.17,85.06,85.06,11916.0,61.2903,61.3335,61.2543,61.2543,11916.0
2015-11-04 09:35:00,85.07,85.08,85.0,85.04,2751.0,61.2615,61.2687,61.2111,61.2399,2751.0
2015-11-04 09:40:00,85.0,85.11,85.0,85.11,996.0,61.2111,61.2903,61.2111,61.2903,996.0
2015-11-04 09:45:00,85.1,85.11,85.06,85.06,2258.0,61.2831,61.2903,61.2543,61.2543,2258.0
2015-11-04 09:50:00,85.07,85.12,85.06,85.12,798.0,61.2615,61.2975,61.2543,61.2975,798.0
2015-11-04 09:55:00,85.16,85.17,85.15,85.17,775.0,61.3263,61.3335,61.3191,61.3335,775.0
2015-11-04 10:00:00,85.08,85.14,85.01,85.11,3094.0,61.2687,61.3119,61.2183,61.2903,3094.0
2015-11-04 10:05:00,85.11,85.11,85.0,85.05,1482.0,61.2903,61.2903,61.2111,61.2471,1482.0
2015-11-04 10:10:00,85.1,85.1,85.1,85.1,1000.0,61.2831,61.2831,61.2831,61.2831,1000.0
2015-11-04 10:15:00,85.08,85.13,85.06,85.13,9968.0,61.2687,61.3047,61.2543,61.3047,9968.0
2015-11-04 10:20:00,85.07,85.07,85.06,85.06,218.0,61.2615,61.2615,61.2543,61.2543,218.0
2015-11-04 10:25:00,85.1,85.1,85.07,85.08,4915.0,61.2831,61.2831,61.2615,61.2687,4915.0
2015-11-04 10:30:00,85.08,85.12,85.08,85.09,6765.0,61.2687,61.2975,61.2687,61.2759,6765.0
2015-11-04 10:35:00,85.07,85.1,85.03,85.04,8791.0,61.2615,61.2831,61.2327,61.2399,8791.0
2015-11-04 10:40:00,85.04,85.04,84.98,85.01,11721.0,61.2399,61.2399,61.1967,61.2183,11721.0
2015-11-04 10:45:00,84.98,85.0,84.91,84.92,8739.0,61.1967,61.2111,61.1463,61.1535,8739.0
2015-11-04 10:50:00,84.91,84.93,84.91,84.93,600.0,61.1463,61.1607,61.1463,61.1607,600.0
2015-11-04 10:55:00,84.94,84.97,84.9,84.9,2900.0,61.1679,61.1895,61.1391,61.1391,2900.0
2015-11-04 11:00:00,84.94,84.94,84.93,84.94,140.0,61.1679,61.1679,61.1607,61.1679,140.0
2015-11-04 11:05:00,84.93,84.96,84.9,84.9,2330.0,61.1607,61.1823,61.1391,61.1391,2330.0
2015-11-04 11:10:00,84.92,84.95,84.91,84.92,5010.0,61.1535,61.1751,61.1463,61.1535,5010.0
2015-11-04 11:15:00,84.93,84.96,84.91,84.91,6601.0,61.1607,61.1823,61.1463,61.1463,6601.0
2015-11-04 11:20:00,84.91,84.96,84.9,84.94,5508.0,61.1463,61.1823,61.1391,61.1679,5508.0
2015-11-04 11:25:00,84.94,84.95,84.9,84.91,8901.0,61.1679,61.1751,61.1391,61.1463,8901.0
2015-11-04 11:30:00,84.9,84.91,84.86,84.89,14202.0,61.1391,61.1463,61.1103,61.1319,14202.0
2015-11-04 11:35:00,84.89,84.89,84.86,84.88,847.0,61.1319,61.1319,61.1103,61.1247,847.0
2015-11-04 11:40:00,84.87,84.94,84.87,84.94,1739693.0,61.1175,61.1679,61.1175,61.1679,1739693.0
2015-11-04 11:45:00,84.94,84.95,84.9,84.94,560.0,61.1679,61.1751,61.1391,61.1679,560.0
2015-11-04 11:50:00,84.92,84.95,84.91,84.92,996.0,61.1535,61.1751,61.1463,61.1535,996.0
2015-11-04 11:55:00,84.96,84.97,84.92,84.96,1060.0,61.1823,61.1895,61.1535,61.1823,1060.0
2015-11-04 12:00:00,84.95,84.96,84.9,84.9,2433.0,61.1751,61.1823,61.1391,61.1391,2433.0
2015-11-04 12:05:00,84.98,84.99,84.91,84.99,6611.0,61.1967,61.2039,61.1463,61.2039,6611.0
2015-11-04 12:10:00,84.97,84.97,84.93,84.96,2423.0,61.1895,61.1895,61.1607,61.1823,2423.0
2015-11-04 12:15:00,84.93,84.93,84.93,84.93,275.0,61.1607,61.1607,61.1607,61.1607,275.0
2015-11-04 12:20:00,84.99,84.99,84.98,84.99,104.0,61.2039,61.2039,61.1967,61.2039,104.0
2015-11-04 12:25:00,84.98,84.98,84.97,84.97,1000.0,61.1967,61.1967,61.1895,61.1895,1000.0
2015-11-04 12:30:00,84.95,84.96,84.94,84.94,2193.0,61.1751,61.1823,61.1679,61.1679,2193.0
2015-11-04 12:35:00,84.95,84.96,84.95,84.96,430.0,61.1751,61.1823,61.1751,61.1823,430.0
2015-11-04 12:40:00,84.98,84.99,84.95,84.97,4612.0,61.1967,61.2039,61.1751,61.1895,4612.0
2015-11-04 12:45:00,84.99,84.99,84.94,84.94,4500.0,61.2039,61.2039,61.1679,61.1679,4500.0
2015-11-04 12:50:00,84.98,84.99,84.95,84.96,1300.0,61.1967,61.2039,61.1751,61.1823,1300.0
2015-11-04 12:55:00,84.94,84.94,84.94,84.94,110.0,61.1679,61.1679,61.1679,61.1679,110.0
2015-11-04 13:00:00,85.0,85.0,84.99,85.0,196.0,61.2111,61.2111,61.2039,61.2111,196.0
2015-11-04 13:05:00,84.96,84.99,84.95,84.95,1056.0,61.1823,61.2039,61.1751,61.1751,1056.0
2015-11-04 13:10:00,84.95,84.95,84.95,84.95,0.0,61.1751,61.1751,61.1751,61.1751,0.0
2015-11-04 13:15:00,84.99,85.0,84.97,84.98,1137.0,61.2039,61.2111,61.1895,61.1967,1137.0
2015-11-04 13:20:00,84.95,84.98,84.95,84.98,268.0,61.1751,61.1967,61.1751,61.1967,268.0
2015-11-04 13:25:00,84.95,84.99,84.94,84.95,6152.0,61.1751,61.2039,61.1679,61.1751,6152.0
2015-11-04 13:30:00,84.95,84.95,84.94,84.95,895.0,61.1751,61.1751,61.1679,61.1751,895.0
2015-11-04 13:35:00,84.95,84.97,84.94,84.94,726.0,61.1751,61.1895,61.1679,61.1679,726.0
2015-11-04 13:40:00,84.97,84.97,84.95,84.96,2321.0,61.1895,61.1895,61.1751,61.1823,2321.0
2015-11-04 13:45:00,84.95,84.97,84.95,84.97,1565.0,61.1751,61.1895,61.1751,61.1895,1565.0
2015-11-04 13:50:00,84.95,84.96,84.95,84.95,4100.0,61.1751,61.1823,61.1751,61.1751,4100.0
2015-11-04 13:55:00,84.97,84.99,84.96,84.97,1944.0,61.1895,61.2039,61.1823,61.1895,1944.0
2015-11-04 14:00:00,84.99,84.99,84.95,84.99,1485.0,61.2039,61.2039,61.1751,61.2039,1485.0
2015-11-04 14:05:00,84.97,84.98,84.97,84.98,610.0,61.1895,61.1967,61.1895,61.1967,610.0
2015-11-04 14:10:00,84.98,84.99,84.94,84.98,3444.0,61.1967,61.2039,61.1679,61.1967,3444.0
2015-11-04 14:15:00,84.98,84.99,84.95,84.97,3399.0,61.1967,61.2039,61.1751,61.1895,3399.0
2015-11-04 14:20:00,84.98,85.02,84.94,85.02,4137.0,61.1967,61.2255,61.1679,61.2255,4137.0
2015-11-04 14:25:00,84.99,85.0,84.96,84.97,4258.0,61.2039,61.2111,61.1823,61.1895,4258.0
2015-11-04 14:30:00,84.96,85.0,84.95,84.95,3214.0,61.1823,61.2111,61.1751,61.1751,3214.0
2015-11-04 14:35:00,85.0,85.03,84.96,85.01,2651.0,61.2111,61.2327,61.1823,61.2183,2651.0
2015-11-04 14:40:00,85.01,85.02,84.96,84.99,2030.0,61.2183,61.2255,61.1823,61.2039,2030.0
2015-11-04 14:45:00,85.01,85.01,84.99,84.99,3257.0,61.2183,61.2183,61.2039,61.2039,3257.0
2015-11-04 14:50:00,85.01,85.03,84.96,84.98,7456.0,61.2183,61.2327,61.1823,61.1967,7456.0
2015-11-04 14:55:00,84.97,85.01,84.95,84.97,3974.0,61.1895,61.2183,61.1751,61.1895,3974.0
2015-11-04 15:00:00,84.98,85.02,84.96,85.01,5196.0,61.1967,61.2255,61.1823,61.2183,5196.0
2015-11-04 15:05:00,85.01,85.02,85.0,85.02,550.0,61.2183,61.2255,61.2111,61.2255,550.0
2015-11-04 15:10:00,85.02,85.05,85.01,85.02,4935.0,61.2255,61.2471,61.2183,61.2255,4935.0
2015-11-04 15:15:00,84.98,85.02,84.98,85.0,2164.0,61.1967,61.2255,61.1967,61.2111,2164.0
2015-11-04 15:20:00,84.99,85.04,84.99,85.01,25165.0,61.2039,61.2399,61.2039,61.2183,25165.0
2015-11-04 15:25:00,85.02,85.02,84.97,84.97,8472.0,61.2255,61.2255,61.1895,61.1895,8472.0
2015-11-04 15:30:00,85.0,85.01,84.97,85.01,10597.0,61.2111,61.2183,61.1895,61.2183,10597.0
2015-11-04 15:35:00,84.97,85.0,84.97,84.97,2640.0,61.1895,61.2111,61.1895,61.1895,2640.0
2015-11-04 15:40:00,84.98,85.0,84.93,84.95,11529.0,61.1967,61.2111,61.1607,61.1751,11529.0
2015-11-04 15:45:00,84.97,85.02,84.96,84.99,36781.0,61.1895,61.2255,61.1823,61.2039,36781.0
2015-11-04 15:50:00,85.0,85.01,84.98,85.01,7200.0,61.2111,61.2183,61.1967,61.2183,7200.0
2015-11-04 15:55:00,84.99,85.04,84.96,85.03,8734.0,61.2039,61.2399,61.1823,61.2327,8734.0
2015-11-05 09:30:00,85.09,85.09,85.02,85.06,10007.0,61.2759,61.2759,61.2255,61.2543,10007.0
2015-11-05 09:35:00,85.03,85.06,85.02,85.03,2717.0,61.2327,61.2543,61.2255,61.2327,2717.0
2015-11-05 09:40:00,85.03,85.05,85.02,85.05,2166.0,61.2327,61.2471,61.2255,61.2471,2166.0
2015-11-05 09:45:00,85.04,85.04,84.99,85.0,2700.0,61.2399,61.2399,61.2039,61.2111,2700.0
2015-11-05 09:50:00,85.01,85.09,84.98,85.06,2670.0,61.2183,61.2759,61.1967,61.2543,2670.0
2015-11-05 09:55:00,85.05,85.05,85.04,85.05,200.0,61.2471,61.2471,61.2399,61.2471,200.0
2015-11-05 10:00:00,85.03,85.1,85.0,85.02,76856.0,61.2327,61.2831,61.2111,61.2255,76856.0
2015-11-05 10:05:00,85.0,85.08,84.98,85.03,5200.0,61.2111,61.2687,61.1967,61.2327,5200.0
2015-11-05 10:10:00,85.03,85.04,85.0,85.0,3536.0,61.2327,61.2399,61.2111,61.2111,3536.0
2015-11-05 10:15:00,84.99,85.02,84.99,85.02,1138.0,61.2039,61.2255,61.2039,61.2255,1138.0
2015-11-05 10:20:00,85.02,85.05,85.02,85.03,2422.0,61.2255,61.2471,61.2255,61.2327,2422.0
2015-11-05 10:25:00,85.05,85.05,85.01,85.03,452.0,61.2471,61.2471,61.2183,61.2327,452.0
2015-11-05 10:30:00,85.03,85.04,85.0,85.01,1102.0,61.2327,61.2399,61.2111,61.2183,1102.0
2015-11-05 10:35:00,85.01,85.01,84.99,85.0,1399.0,61.2183,61.2183,61.2039,61.2111,1399.0
2015-11-05 10:40:00,85.0,85.0,85.0,85.0,0.0,61.2111,61.2111,61.2111,61.2111,0.0
2015-11-05 10:45:00,85.0,85.0,84.97,84.98,25118.0,61.2111,61.2111,61.1895,61.1967,25118.0
2015-11-05 10:50:00,84.98,84.98,84.94,84.95,17854.0,61.1967,61.1967,61.1679,61.1751,17854.0
2015-11-05 10:55:00,84.96,84.97,84.94,84.97,4140.0,61.1823,61.1895,61.1679,61.1895,4140.0
2015-11-05 11:00:00,84.96,84.96,84.95,84.95,203.0,61.1823,61.1823,61.1751,61.1751,203.0
2015-11-05 11:05:00,84.97,85.0,84.97,84.97,4200.0,61.1895,61.2111,61.1895,61.1895,4200.0
2015-11-05 11:10:00,84.97,84.98,84.93,84.94,8314.0,61.1895,61.1967,61.1607,61.1679,8314.0
2015-11-05 11:15:00,84.93,84.94,84.92,84.94,6205.0,61.1607,61.1679,61.1535,61.1679,6205.0
2015-11-05 11:20:00,84.92,84.92,84.89,84.9,3080.0,61.1535,61.1535,61.1319,61.1391,3080.0
2015-11-05 11:25:00,84.92,84.93,84.92,84.92,1098.0,61.1535,61.1607,61.1535,61.1535,1098.0
2015-11-05 11:30:00,84.96,84.97,84.91,84.92,6823.0,61.1823,61.1895,61.1463,61.1535,6823.0
2015-11-05 11:35:00,84.92,85.0,84.92,84.95,6114.0,61.1535,61.2111,61.1535,61.1751,6114.0
2015-11-05 11:40:00,84.95,84.98,84.93,84.93,15450.0,61.1751,61.1967,61.1607,61.1607,15450.0
2015-11-05 11:45:00,84.94,84.95,84.9,84.9,1894.0,61.1679,61.1751,61.1391,61.1391,1894.0
2015-11-05 11:50:00,84.91,84.92,84.88,84.88,4007.0,61.1463,61.1535,61.1247,61.1247,4007.0
2015-11-05 11:55:00,84.9,84.92,84.88,84.91,2958.0,61.1391,61.1535,61.1247,61.1463,2958.0
2015-11-05 12:00:00,84.88,84.9,84.88,84.89,1417.0,61.1247,61.1391,61.1247,61.1319,1417.0
2015-11-05 12:05:00,84.88,84.89,84.88,84.88,2070.0,61.1247,61.1319,61.1247,61.1247,2070.0
2015-11-05 12:10:00,84.89,84.9,84.88,84.9,2143.0,61.1319,61.1391,61.1247,61.1391,2143.0
2015-11-05 12:15:00,84.88,84.9,84.88,84.89,672.0,61.1247,61.1391,61.1247,61.1319,672.0
2015-11-05 12:20:00,84.89,84.89,84.89,84.89,0.0,61.1319,61.1319,61.1319,61.1319,0.0
2015-11-05 12:25:00,84.9,84.9,84.89,84.89,2022.0,61.1391,61.1391,61.1319,61.1319,2022.0
2015-11-05 12:30:00,84.9,84.9,84.89,84.9,402.0,61.1391,61.1391,61.1319,61.1391,402.0
2015-11-05 12:35:00,84.9,84.9,84.89,84.9,3007.0,61.1391,61.1391,61.1319,61.1391,3007.0
2015-11-05 12:40:00,84.9,84.9,84.89,84.9,6827.0,61.1391,61.1391,61.1319,61.1391,6827.0
2015-11-05 12:45:00,84.88,84.89,84.88,84.89,4771.0,61.1247,61.1319,61.1247,61.1319,4771.0
2015-11-05 12:50:00,84.89,84.9,84.88,84.89,1793.0,61.1319,61.1391,61.1247,61.1319,1793.0
2015-11-05 12:55:00,84.89,84.89,84.87,84.88,3316.0,61.1319,61.1319,61.1175,61.1247,3316.0
2015-11-05 13:00:00,84.89,84.9,84.89,84.89,1856.0,61.1319,61.1391,61.1319,61.1319,1856.0
2015-11-05 13:05:00,84.9,84.9,84.89,84.89,820.0,61.1391,61.1391,61.1319,61.1319,820.0
2015-11-05 13:10:00,84.9,84.9,84.89,84.9,1368.0,61.1391,61.1391,61.1319,61.1391,1368.0
2015-11-05 13:15:00,84.9,84.92,84.9,84.92,1378.0,61.1391,61.1535,61.1391,61.1535,1378.0
2015-11-05 13:20:00,84.91,84.92,84.91,84.92,1698.0,61.1463,61.1535,61.1463,61.1535,1698.0
2015-11-05 13:25:00,84.92,84.92,84.91,84.92,1693.0,61.1535,61.1535,61.1463,61.1535,1693.0
2015-11-05 13:30:00,84.91,84.92,84.91,84.91,2284.0,61.1463,61.1535,61.1463,61.1463,2284.0
2015-11-05 13:35:00,84.91,84.92,84.89,84.92,3291.0,61.1463,61.1535,61.1319,61.1535,3291.0
2015-11-05 13:40:00,84.91,84.92,84.9,84.91,1148.0,61.1463,61.1535,61.1391,61.1463,1148.0
2015-11-05 13:45:00,84.92,84.94,84.91,84.92,25172.0,61.1535,61.1679,61.1463,61.1535,25172.0
2015-11-05 13:50:00,84.92,84.93,84.92,84.93,2529.0,61.1535,61.1607,61.1535,61.1607,2529.0
2015-11-05 13:55:00,84.92,84.92,84.9,84.91,4225.0,61.1535,61.1535,61.1391,61.1463,4225.0
2015-11-05 14:00:00,84.91,84.93,84.91,84.92,3290.0,61.1463,61.1607,61.1463,61.1535,3290.0
2015-11-05 14:05:00,84.92,84.93,84.91,84.93,3630.0,61.1535,61.1607,61.1463,61.1607,3630.0
2015-11-05 14:10:00,84.93,84.94,84.92,84.94,4243.0,61.1607,61.1679,61.1535,61.1679,4243.0
2015-11-05 14:15:00,84.94,84.94,84.93,84.93,1631.0,61.1679,61.1679,61.1607,61.1607,1631.0
2015-11-05 14:20:00,84.94,84.96,84.93,84.96,5204.0,61.1679,61.1823,61.1607,61.1823,5204.0
2015-11-05 14:25:00,84.96,84.96,84.95,84.95,6563.0,61.1823,61.1823,61.1751,61.1751,6563.0
2015-11-05 14:30:00,84.95,84.95,84.94,84.95,2935.0,61.1751,61.1751,61.1679,61.1751,2935.0
2015-11-05 14:35:00,84.95,84.96,84.94,84.96,1499.0,61.1751,61.1823,61.1679,61.1823,1499.0
2015-11-05 14:40:00,84.95,84.96,84.94,84.96,7120.0,61.1751,61.1823,61.1679,61.1823,7120.0
2015-11-05 14:45:00,84.96,84.96,84.93,84.93,4816.0,61.1823,61.1823,61.1607,61.1607,4816.0
2015-11-05 14:50:00,84.95,84.96,84.93,84.96,3687.0,61.1751,61.1823,61.1607,61.1823,3687.0
2015-11-05 14:55:00,84.96,84.96,84.95,84.95,453.0,61.1823,61.1823,61.1751,61.1751,453.0
2015-11-05 15:00:00,84.95,84.96,84.92,84.95,3246.0,61.1751,61.1823,61.1535,61.1751,3246.0
2015-11-05 15:05:00,84.94,84.96,84.92,84.96,4668.0,61.1679,61.1823,61.1535,61.1823,4668.0
2015-11-05 15:10:00,84.94,84.94,84.93,84.94,4658.0,61.1679,61.1679,61.1607,61.1679,4658.0
2015-11-05 15:15:00,84.93,84.95,84.93,84.94,2258.0,61.1607,61.1751,61.1607,61.1679,2258.0
2015-11-05 15:20:00,84.95,84.95,84.94,84.94,4353.0,61.1751,61.1751,61.1679,61.1679,4353.0
2015-11-05 15:25:00,84.95,84.95,84.94,84.94,2888.0,61.1751,61.1751,61.1679,61.1679,2888.0
2015-11-05 15:30:00,84.95,84.96,84.94,84.95,4903.0,61.1751,61.1823,61.1679,61.1751,4903.0
2015-11-05 15:35:00,84.94,84.95,84.93,84.94,18018.0,61.1679,61.1751,61.1607,61.1679,18018.0
2015-11-05 15:40:00,84.95,84.95,84.94,84.94,3420.0,61.1751,61.1751,61.1679,61.1679,3420.0
2015-11-05 15:45:00,84.95,84.95,84.93,84.94,9053.0,61.1751,61.1751,61.1607,61.1679,9053.0
2015-11-05 15:50:00,84.94,84.94,84.93,84.93,3037.0,61.1679,61.1679,61.1607,61.1607,3037.0
2015-11-05 15:55:00,84.94,84.94,84.92,84.92,6687.0,61.1679,61.1679,61.1535,61.1535,6687.0
2015-11-06 09:30:00,84.65,84.71,84.6,84.71,45662.0,60.959,61.0023,60.923,61.0023,45662.0
2015-11-06 09:35:00,84.67,84.67,84.65,84.65,1594.0,60.9734,60.9734,60.959,60.959,1594.0
2015-11-06 09:40:00,84.61,84.61,84.56,84.58,7842.0,60.9302,60.9302,60.8942,60.9086,7842.0
2015-11-06 09:45:00,84.58,84.58,84.46,84.56,75936.0,60.9086,60.9086,60.8222,60.8942,75936.0
2015-11-06 09:50:00,84.52,84.59,84.52,84.55,13684.0,60.8654,60.9158,60.8654,60.887,13684.0
2015-11-06 09:55:00,84.54,84.57,84.54,84.57,6736.0,60.8798,60.9014,60.8798,60.9014,6736.0
2015-11-06 10:00:00,84.55,84.58,84.55,84.55,3216.0,60.887,60.9086,60.887,60.887,3216.0
2015-11-06 10:05:00,84.55,84.59,84.48,84.55,9066.0,60.887,60.9158,60.8366,60.887,9066.0
2015-11-06 10:10:00,84.54,84.58,84.47,84.52,9986.0,60.8798,60.9086,60.8294,60.8654,9986.0
2015-11-06 10:15:00,84.52,84.56,84.52,84.52,6298.0,60.8654,60.8942,60.8654,60.8654,6298.0
2015-11-06 10:20:00,84.52,84.52,84.46,84.47,19068.0,60.8654,60.8654,60.8222,60.8294,19068.0
2015-11-06 10:25:00,84.52,84.52,84.45,84.47,6192.0,60.8654,60.8654,60.815,60.8294,6192.0
2015-11-06 10:30:00,84.47,84.49,84.45,84.45,2900.0,60.8294,60.8438,60.815,60.815,2900.0
2015-11-06 10:35:00,84.42,84.49,84.42,84.47,3120.0,60.7934,60.8438,60.7934,60.8294,3120.0
2015-11-06 10:40:00,84.45,84.48,84.45,84.47,12646.0,60.815,60.8366,60.815,60.8294,12646.0
2015-11-06 10:45:00,84.47,84.48,84.47,84.48,1086.0,60.8294,60.8366,60.8294,60.8366,1086.0
2015-11-06 10:50:00,84.48,84.5,84.47,84.48,2102.0,60.8366,60.851,60.8294,60.8366,2102.0
2015-11-06 10:55:00,84.47,84.5,84.47,84.47,1900.0,60.8294,60.851,60.8294,60.8294,1900.0
2015-11-06 11:00:00,84.45,84.53,84.45,84.52,3938.0,60.815,60.8726,60.815,60.8654,3938.0
2015-11-06 11:05:00,84.47,84.53,84.47,84.48,10396.0,60.8294,60.8726,60.8294,60.8366,10396.0
2015-11-06 11:10:00,84.48,84.53,84.47,84.5,10084.0,60.8366,60.8726,60.8294,60.851,10084.0
2015-11-06 11:15:00,84.47,84.51,84.47,84.48,2562.0,60.8294,60.8582,60.8294,60.8366,2562.0
2015-11-06 11:20:00,84.48,84.53,84.48,84.48,19960.0,60.8366,60.8726,60.8366,60.8366,19960.0
2015-11-06 11:25:00,84.48,84.51,84.48,84.48,1296.0,60.8366,60.8582,60.8366,60.8366,1296.0
2015-11-06 11:30:00,84.53,84.53,84.48,84.48,7458.0,60.8726,60.8726,60.8366,60.8366,7458.0
2015-11-06 11:35:00,84.48,84.49,84.48,84.49,1000.0,60.8366,60.8438,60.8366,60.8438,1000.0
2015-11-06 11:40:00,84.49,84.53,84.49,84.52,10456.0,60.8438,60.8726,60.8438,60.8654,10456.0
2015-11-06 11:45:00,84.5,84.53,84.5,84.53,4202.0,60.851,60.8726,60.851,60.8726,4202.0
2015-11-06 11:50:00,84.5,84.53,84.5,84.5,4782.0,60.851,60.8726,60.851,60.851,4782.0
2015-11-06 11:55:00,84.5,84.51,84.47,84.47,4702.0,60.851,60.8582,60.8294,60.8294,4702.0
2015-11-06 12:00:00,84.46,84.5,84.46,84.46,6790.0,60.8222,60.851,60.8222,60.8222,6790.0
2015-11-06 12:05:00,84.46,84.48,84.46,84.48,2468.0,60.8222,60.8366,60.8222,60.8366,2468.0
2015-11-06 12:10:00,84.5,84.5,84.47,84.5,11320.0,60.851,60.851,60.8294,60.851,11320.0
2015-11-06 12:15:00,84.47,84.5,84.47,84.47,3652.0,60.8294,60.851,60.8294,60.8294,3652.0
2015-11-06 12:20:00,84.48,84.53,84.47,84.52,8228.0,60.8366,60.8726,60.8294,60.8654,8228.0
2015-11-06 12:25:00,84.48,84.51,84.48,84.48,1200.0,60.8366,60.8582,60.8366,60.8366,1200.0
2015-11-06 12:30:00,84.48,84.53,84.48,84.49,13506.0,60.8366,60.8726,60.8366,60.8438,13506.0
2015-11-06 12:35:00,84.5,84.52,84.47,84.51,3102.0,60.851,60.8654,60.8294,60.8582,3102.0
2015-11-06 12:40:00,84.5,84.53,84.47,84.47,2546.0,60.851,60.8726,60.8294,60.8294,2546.0
2015-11-06 12:45:00,84.47,84.51,84.47,84.48,3038.0,60.8294,60.8582,60.8294,60.8366,3038.0
2015-11-06 12:50:00,84.5,84.53,84.48,84.48,4520.0,60.851,60.8726,60.8366,60.8366,4520.0
2015-11-06 12:55:00,84.48,84.51,84.48,84.48,1908.0,60.8366,60.8582,60.8366,60.8366,1908.0
2015-11-06 13:00:00,84.48,84.53,84.48,84.48,2376.0,60.8366,60.8726,60.8366,60.8366,2376.0
2015-11-06 13:05:00,84.51,84.51,84.48,84.49,2566.0,60.8582,60.8582,60.8366,60.8438,2566.0
2015-11-06 13:10:00,84.48,84.53,84.48,84.48,2496.0,60.8366,60.8726,60.8366,60.8366,2496.0
2015-11-06 13:15:00,84.48,84.54,84.48,84.49,71888.0,60.8366,60.8798,60.8366,60.8438,71888.0
2015-11-06 13:20:00,84.49,84.51,84.48,84.48,1398.0,60.8438,60.8582,60.8366,60.8366,1398.0
2015-11-06 13:25:00,84.48,84.51,84.47,84.48,7378.0,60.8366,60.8582,60.8294,60.8366,7378.0
2015-11-06 13:30:00,84.48,84.51,84.48,84.48,4394.0,60.8366,60.8582,60.8366,60.8366,4394.0
2015-11-06 13:35:00,84.5,84.5,84.46,84.46,5142.0,60.851,60.851,60.8222,60.8222,5142.0
2015-11-06 13:40:00,84.46,84.54,84.46,84.5,10002.0,60.8222,60.8798,60.8222,60.851,10002.0
2015-11-06 13:45:00,84.48,84.53,84.46,84.47,3640.0,60.8366,60.8726,60.8222,60.8294,3640.0
2015-11-06 13:50:00,84.46,84.5,84.46,84.5,3478.0,60.8222,60.851,60.8222,60.851,3478.0
2015-11-06 13:55:00,84.5,84.51,84.46,84.47,3790.0,60.851,60.8582,60.8222,60.8294,3790.0
2015-11-06 14:00:00,84.46,84.5,84.46,84.48,4654.0,60.8222,60.851,60.8222,60.8366,4654.0
2015-11-06 14:05:00,84.49,84.49,84.47,84.48,2338.0,60.8438,60.8438,60.8294,60.8366,2338.0
2015-11-06 14:10:00,84.47,84.49,84.47,84.49,2518.0,60.8294,60.8438,60.8294,60.8438,2518.0
2015-11-06 14:15:00,84.47,84.53,84.46,84.5,18330.0,60.8294,60.8726,60.8222,60.851,18330.0
2015-11-06 14:20:00,84.47,84.5,84.47,84.47,3306.0,60.8294,60.851,60.8294,60.8294,3306.0
2015-11-06 14:25:00,84.5,84.51,84.47,84.51,12870.0,60.851,60.8582,60.8294,60.8582,12870.0
2015-11-06 14:30:00,84.51,84.51,84.47,84.47,4328.0,60.8582,60.8582,60.8294,60.8294,4328.0
2015-11-06 14:35:00,84.52,84.52,84.47,84.47,19184.0,60.8654,60.8654,60.8294,60.8294,19184.0
2015-11-06 14:40:00,84.47,84.51,84.47,84.51,2494.0,60.8294,60.8582,60.8294,60.8582,2494.0
2015-11-06 14:45:00,84.51,84.54,84.46,84.54,218972.0,60.8582,60.8798,60.8222,60.8798,218972.0
2015-11-06 14:50:00,84.54,84.54,84.47,84.47,5856.0,60.8798,60.8798,60.8294,60.8294,5856.0
2015-11-06 14:55:00,84.52,84.54,84.47,84.47,4870.0,60.8654,60.8798,60.8294,60.8294,4870.0
2015-11-06 15:00:00,84.48,84.52,84.48,84.49,5364.0,60.8366,60.8654,60.8366,60.8438,5364.0
2015-11-06 15:05:00,84.51,84.52,84.48,84.5,2664.0,60.8582,60.8654,60.8366,60.851,2664.0
2015-11-06 15:10:00,84.51,84.52,84.48,84.48,8054.0,60.8582,60.8654,60.8366,60.8366,8054.0
2015-11-06 15:15:00,84.48,84.48,84.48,84.48,1000.0,60.8366,60.8366,60.8366,60.8366,1000.0
2015-11-06 15:20:00,84.5,84.51,84.49,84.51,2516.0,60.851,60.8582,60.8438,60.8582,2516.0
2015-11-06 15:25:00,84.49,84.52,84.49,84.5,2042.0,60.8438,60.8654,60.8438,60.851,2042.0
2015-11-06 15:30:00,84.51,84.58,84.5,84.57,12216.0,60.8582,60.9086,60.851,60.9014,12216.0
2015-11-06 15:35:00,84.5,84.55,84.5,84.51,4396.0,60.851,60.887,60.851,60.8582,4396.0
2015-11-06 15:40:00,84.5,84.53,84.5,84.53,13626.0,60.851,60.8726,60.851,60.8726,13626.0
2015-11-06 15:45:00,84.53,84.54,84.5,84.54,31900.0,60.8726,60.8798,60.851,60.8798,31900.0
2015-11-06 15:50:00,84.51,84.54,84.5,84.5,4392.0,60.8582,60.8798,60.851,60.851,4392.0
2015-11-06 15:55:00,84.5,84.53,84.47,84.47,68954.0,60.851,60.8726,60.8294,60.8294,68954.0
2015-11-09 09:30:00,84.33,84.39,84.27,84.31,19709.0,60.7286,60.7718,60.6854,60.7142,19709.0
2015-11-09 09:35:00,84.3,84.35,84.29,84.29,4822.0,60.707,60.743,60.6998,60.6998,4822.0
2015-11-09 09:40:00,84.3,84.3,84.22,84.27,4421.0,60.707,60.707,60.6494,60.6854,4421.0
2015-11-09 09:45:00,84.28,84.33,84.28,84.33,6472.0,60.6926,60.7286,60.6926,60.7286,6472.0
2015-11-09 09:50:00,84.33,84.35,84.31,84.31,450.0,60.7286,60.743,60.7142,60.7142,450.0
2015-11-09 09:55:00,84.35,84.37,84.32,84.37,704.0,60.743,60.7574,60.7214,60.7574,704.0
2015-11-09 10:00:00,84.32,84.37,84.31,84.31,8715.0,60.7214,60.7574,60.7142,60.7142,8715.0
2015-11-09 10:05:00,84.33,84.36,84.31,84.36,2289.0,60.7286,60.7502,60.7142,60.7502,2289.0
2015-11-09 10:10:00,84.33,84.36,84.31,84.33,3424.0,60.7286,60.7502,60.7142,60.7286,3424.0
2015-11-09 10:15:00,84.38,84.39,84.32,84.39,1820.0,60.7646,60.7718,60.7214,60.7718,1820.0
2015-11-09 10:20:00,84.37,84.38,84.33,84.36,2752.0,60.7574,60.7646,60.7286,60.7502,2752.0
2015-11-09 10:25:00,84.38,84.41,84.3,84.36,3523.0,60.7646,60.7862,60.707,60.7502,3523.0
2015-11-09 10:30:00,84.35,84.36,84.32,84.33,6592.0,60.743,60.7502,60.7214,60.7286,6592.0
2015-11-09 10:35:00,84.4,84.41,84.38,84.38,1875.0,60.779,60.7862,60.7646,60.7646,1875.0
2015-11-09 10:40:00,84.38,84.4,84.33,84.37,2489.0,60.7646,60.779,60.7286,60.7574,2489.0
2015-11-09 10:45:00,84.38,84.4,84.37,84.37,2528.0,60.7646,60.779,60.7574,60.7574,2528.0
2015-11-09 10:50:00,84.37,84.44,84.37,84.38,3628.0,60.7574,60.8078,60.7574,60.7646,3628.0
2015-11-09 10:55:00,84.38,84.4,84.34,84.36,6500.0,60.7646,60.779,60.7358,60.7502,6500.0
2015-11-09 11:00:00,84.39,84.4,84.38,84.4,375.0,60.7718,60.779,60.7646,60.779,375.0
2015-11-09 11:05:00,84.4,84.42,84.37,84.42,579.0,60.779,60.7934,60.7574,60.7934,579.0
2015-11-09 11:10:00,84.35,84.38,84.35,84.37,1935.0,60.743,60.7646,60.743,60.7574,1935.0
2015-11-09 11:15:00,84.37,84.4,84.37,84.38,6338.0,60.7574,60.779,60.7574,60.7646,6338.0
2015-11-09 11:20:00,84.41,84.41,84.38,84.39,271.0,60.7862,60.7862,60.7646,60.7718,271.0
2015-11-09 11:25:00,84.43,84.43,84.39,84.43,3745.0,60.8006,60.8006,60.7718,60.8006,3745.0
2015-11-09 11:30:00,84.41,84.43,84.39,84.43,1203.0,60.7862,60.8006,60.7718,60.8006,1203.0
2015-11-09 11:35:00,84.41,84.43,84.39,84.42,29583.0,60.7862,60.8006,60.7718,60.7934,29583.0
2015-11-09 11:40:00,84.43,84.47,84.41,84.43,2814.0,60.8006,60.8294,60.7862,60.8006,2814.0
2015-11-09 11:45:00,84.46,84.46,84.42,84.44,2634.0,60.8222,60.8222,60.7934,60.8078,2634.0
2015-11-09 11:50:00,84.46,84.46,84.43,84.45,7979.0,60.8222,60.8222,60.8006,60.815,7979.0
2015-11-09 11:55:00,84.45,84.49,84.43,84.48,2845.0,60.815,60.8438,60.8006,60.8366,2845.0
2015-11-09 12:00:00,84.48,84.49,84.45,84.48,2140.0,60.8366,60.8438,60.815,60.8366,2140.0
2015-11-09 12:05:00,84.48,84.49,84.47,84.47,1849.0,60.8366,60.8438,60.8294,60.8294,1849.0
2015-11-09 12:10:00,84.48,84.48,84.45,84.45,2974.0,60.8366,60.8366,60.815,60.815,2974.0
2015-11-09 12:15:00,84.45,84.47,84.45,84.47,594.0,60.815,60.8294,60.815,60.8294,594.0
2015-11-09 12:20:00,84.46,84.46,84.45,84.46,148.0,60.8222,60.8222,60.815,60.8222,148.0
2015-11-09 12:25:00,84.48,84.49,84.44,84.48,1852.0,60.8366,60.8438,60.8078,60.8366,1852.0
2015-11-09 12:30:00,84.45,84.46,84.45,84.45,812.0,60.815,60.8222,60.815,60.815,812.0
2015-11-09 12:35:00,84.46,84.49,84.45,84.47,10390.0,60.8222,60.8438,60.815,60.8294,10390.0
2015-11-09 12:40:00,84.48,84.48,84.46,84.48,5353.0,60.8366,60.8366,60.8222,60.8366,5353.0
2015-11-09 12:45:00,84.47,84.47,84.4,84.41,3820.0,60.8294,60.8294,60.779,60.7862,3820.0
2015-11-09 12:50:00,84.41,84.44,84.39,84.43,1126.0,60.7862,60.8078,60.7718,60.8006,1126.0
2015-11-09 12:55:00,84.43,84.43,84.33,84.34,247.0,60.8006,60.8006,60.7286,60.7358,247.0
2015-11-09 13:00:00,84.43,84.43,84.42,84.43,550.0,60.8006,60.8006,60.7934,60.8006,550.0
2015-11-09 13:05:00,84.42,84.43,84.41,84.43,335.0,60.7934,60.8006,60.7862,60.8006,335.0
2015-11-09 13:10:00,84.41,84.42,84.41,84.42,319.0,60.7862,60.7934,60.7862,60.7934,319.0
2015-11-09 13:15:00,84.41,84.43,84.4,84.43,9942.0,60.7862,60.8006,60.779,60.8006,9942.0
2015-11-09 13:20:00,84.46,84.47,84.4,84.4,7294.0,60.8222,60.8294,60.779,60.779,7294.0
2015-11-09 13:25:00,84.44,84.45,84.39,84.39,9272.0,60.8078,60.815,60.7718,60.7718,9272.0
2015-11-09 13:30:00,84.41,84.45,84.4,84.42,1080.0,60.7862,60.815,60.779,60.7934,1080.0
2015-11-09 13:35:00,84.45,84.45,84.4,84.4,11310.0,60.815,60.815,60.779,60.779,11310.0
2015-11-09 13:40:00,84.42,84.47,84.41,84.45,7646.0,60.7934,60.8294,60.7862,60.815,7646.0
2015-11-09 13:45:00,84.45,84.45,84.43,84.45,3201.0,60.815,60.815,60.8006,60.815,3201.0
2015-11-09 13:50:00,84.45,84.48,84.45,84.48,946.0,60.815,60.8366,60.815,60.8366,946.0
2015-11-09 13:55:00,84.48,84.48,84.44,84.48,10716.0,60.8366,60.8366,60.8078,60.8366,10716.0
2015-11-09 14:00:00,84.45,84.48,84.45,84.48,2784.0,60.815,60.8366,60.815,60.8366,2784.0
2015-11-09 14:05:00,84.48,84.49,84.47,84.48,10366.0,60.8366,60.8438,60.8294,60.8366,10366.0
2015-11-09 14:10:00,84.48,84.5,84.48,84.5,400.0,60.8366,60.851,60.8366,60.851,400.0
2015-11-09 14:15:00,84.47,84.5,84.44,84.5,8339.0,60.8294,60.851,60.8078,60.851,8339.0
2015-11-09 14:20:00,84.47,84.49,84.46,84.47,2265.0,60.8294,60.8438,60.8222,60.8294,2265.0
2015-11-09 14:25:00,84.48,84.48,84.45,84.48,1752.0,60.8366,60.8366,60.815,60.8366,1752.0
2015-11-09 14:30:00,84.48,84.5,84.47,84.47,3695.0,60.8366,60.851,60.8294,60.8294,3695.0
2015-11-09 14:35:00,84.49,84.51,84.47,84.49,2642.0,60.8438,60.8582,60.8294,60.8438,2642.0
2015-11-09 14:40:00,84.47,84.51,84.46,84.51,14171.0,60.8294,60.8582,60.8222,60.8582,14171.0
2015-11-09 14:45:00,84.51,84.51,84.48,84.51,1402.0,60.8582,60.8582,60.8366,60.8582,1402.0
2015-11-09 14:50:00,84.51,84.51,84.48,84.5,3182.0,60.8582,60.8582,60.8366,60.851,3182.0
2015-11-09 14:55:00,84.48,84.51,84.48,84.5,2652.0,60.8366,60.8582,60.8366,60.851,2652.0
2015-11-09 15:00:00,84.5,84.51,84.49,84.49,1683.0,60.851,60.8582,60.8438,60.8438,1683.0
2015-11-09 15:05:00,84.49,84.49,84.43,84.45,7248.0,60.8438,60.8438,60.8006,60.815,7248.0
2015-11-09 15:10:00,84.46,84.48,84.43,84.45,3016.0,60.8222,60.8366,60.8006,60.815,3016.0
2015-11-09 15:15:00,84.46,84.46,84.43,84.44,993.0,60.8222,60.8222,60.8006,60.8078,993.0
2015-11-09 15:20:00,84.48,84.48,84.44,84.48,1827.0,60.8366,60.8366,60.8078,60.8366,1827.0
2015-11-09 15:25:00,84.46,84.47,84.45,84.45,1329.0,60.8222,60.8294,60.815,60.815,1329.0
2015-11-09 15:30:00,84.46,84.49,84.44,84.45,4430.0,60.8222,60.8438,60.8078,60.815,4430.0
2015-11-09 15:35:00,84.46,84.47,84.44,84.46,5735.0,60.8222,60.8294,60.8078,60.8222,5735.0
2015-11-09 15:40:00,84.47,84.47,84.45,84.46,1128.0,60.8294,60.8294,60.815,60.8222,1128.0
2015-11-09 15:45:00,84.47,84.47,84.44,84.45,3368.0,60.8294,60.8294,60.8078,60.815,3368.0
2015-11-09 15:50:00,84.45,84.47,84.24,84.31,23520.0,60.815,60.8294,60.6638,60.7142,23520.0
2015-11-09 15:55:00,84.32,84.4,84.26,84.32,25282.0,60.7214,60.779,60.6782,60.7214,25282.0
2015-11-10 09:30:00,84.36,84.5,84.32,84.38,5874.0,60.7502,60.851,60.7214,60.7646,5874.0
2015-11-10 09:35:00,84.43,84.48,84.31,84.38,1352.0,60.8006,60.8366,60.7142,60.7646,1352.0
2015-11-10 09:40:00,84.39,84.43,84.38,84.42,2074.0,60.7718,60.8006,60.7646,60.7934,2074.0
2015-11-10 09:45:00,84.38,84.4,84.34,84.35,2860.0,60.7646,60.779,60.7358,60.743,2860.0
2015-11-10 09:50:00,84.37,84.39,84.36,84.38,795.0,60.7574,60.7718,60.7502,60.7646,795.0
2015-11-10 09:55:00,84.39,84.45,84.38,84.45,1501.0,60.7718,60.815,60.7646,60.815,1501.0
2015-11-10 10:00:00,84.47,84.5,84.4,84.46,3114.0,60.8294,60.851,60.779,60.8222,3114.0
2015-11-10 10:05:00,84.47,84.48,84.46,84.46,5235.0,60.8294,60.8366,60.8222,60.8222,5235.0
2015-11-10 10:10:00,84.45,84.49,84.44,84.48,3604.0,60.815,60.8438,60.8078,60.8366,3604.0
2015-11-10 10:15:00,84.44,84.47,84.44,84.45,788.0,60.8078,60.8294,60.8078,60.815,788.0
2015-11-10 10:20:00,84.49,84.49,84.45,84.47,1541.0,60.8438,60.8438,60.815,60.8294,1541.0
2015-11-10 10:25:00,84.5,84.53,84.48,84.53,4005.0,60.851,60.8726,60.8366,60.8726,4005.0
2015-11-10 10:30:00,84.51,84.53,84.51,84.53,502.0,60.8582,60.8726,60.8582,60.8726,502.0
2015-11-10 10:35:00,84.52,84.52,84.5,84.5,695.0,60.8654,60.8654,60.851,60.851,695.0
2015-11-10 10:40:00,84.5,84.54,84.47,84.52,4847.0,60.851,60.8798,60.8294,60.8654,4847.0
2015-11-10 10:45:00,84.5,84.54,84.5,84.5,3560.0,60.851,60.8798,60.851,60.851,3560.0
2015-11-10 10:50:00,84.5,84.54,84.5,84.52,692.0,60.851,60.8798,60.851,60.8654,692.0
2015-11-10 10:55:00,84.51,84.54,84.5,84.54,2442.0,60.8582,60.8798,60.851,60.8798,2442.0
2015-11-10 11:00:00,84.54,84.54,84.5,84.54,557.0,60.8798,60.8798,60.851,60.8798,557.0
2015-11-10 11:05:00,84.52,84.54,84.49,84.54,4595.0,60.8654,60.8798,60.8438,60.8798,4595.0
2015-11-10 11:10:00,84.5,84.52,84.49,84.49,895.0,60.851,60.8654,60.8438,60.8438,895.0
2015-11-10 11:15:00,84.52,84.52,84.5,84.51,887.0,60.8654,60.8654,60.851,60.8582,887.0
2015-11-10 11:20:00,84.51,84.51,84.5,84.5,1000.0,60.8582,60.8582,60.851,60.851,1000.0
2015-11-10 11:25:00,84.5,84.57,84.5,84.51,17978.0,60.851,60.9014,60.851,60.8582,17978.0
2015-11-10 11:30:00,84.54,84.55,84.51,84.54,3396.0,60.8798,60.887,60.8582,60.8798,3396.0
2015-11-10 11:35:00,84.53,84.55,84.52,84.53,2518.0,60.8726,60.887,60.8654,60.8726,2518.0
2015-11-10 11:40:00,84.52,84.55,84.51,84.52,2095.0,60.8654,60.887,60.8582,60.8654,2095.0
2015-11-10 11:45:00,84.55,84.55,84.51,84.52,1109.0,60.887,60.887,60.8582,60.8654,1109.0
2015-11-10 11:50:00,84.55,84.55,84.54,84.54,344.0,60.887,60.887,60.8798,60.8798,344.0
2015-11-10 11:55:00,84.51,84.53,84.5,84.52,675.0,60.8582,60.8726,60.851,60.8654,675.0
2015-11-10 12:00:00,84.53,84.54,84.51,84.52,3853.0,60.8726,60.8798,60.8582,60.8654,3853.0
2015-11-10 12:05:00,84.53,84.53,84.51,84.53,1799.0,60.8726,60.8726,60.8582,60.8726,1799.0
2015-11-10 12:10:00,84.53,84.53,84.52,84.53,700.0,60.8726,60.8726,60.8654,60.8726,700.0
2015-11-10 12:15:00,84.52,84.53,84.51,84.53,1122.0,60.8654,60.8726,60.8582,60.8726,1122.0
2015-11-10 12:20:00,84.53,84.53,84.51,84.51,1476.0,60.8726,60.8726,60.8582,60.8582,1476.0
2015-11-10 12:25:00,84.5,84.53,84.5,84.52,629.0,60.851,60.8726,60.851,60.8654,629.0
2015-11-10 12:30:00,84.52,84.53,84.49,84.52,21402.0,60.8654,60.8726,60.8438,60.8654,21402.0
2015-11-10 12:35:00,84.52,84.58,84.52,84.57,6714.0,60.8654,60.9086,60.8654,60.9014,6714.0
2015-11-10 12:40:00,84.58,84.58,84.57,84.58,2000.0,60.9086,60.9086,60.9014,60.9086,2000.0
2015-11-10 12:45:00,84.56,84.58,84.55,84.57,17700.0,60.8942,60.9086,60.887,60.9014,17700.0
2015-11-10 12:50:00,84.57,84.6,84.56,84.6,2212.0,60.9014,60.923,60.8942,60.923,2212.0
2015-11-10 12:55:00,84.57,84.59,84.56,84.56,1783.0,60.9014,60.9158,60.8942,60.8942,1783.0
2015-11-10 13:00:00,84.59,84.6,84.56,84.59,2570.0,60.9158,60.923,60.8942,60.9158,2570.0
2015-11-10 13:05:00,84.53,84.55,84.53,84.54,455.0,60.8726,60.887,60.8726,60.8798,455.0
2015-11-10 13:10:00,84.54,84.54,84.54,84.54,0.0,60.8798,60.8798,60.8798,60.8798,0.0
2015-11-10 13:15:00,84.53,84.59,84.52,84.58,692.0,60.8726,60.9158,60.8654,60.9086,692.0
2015-11-10 13:20:00,84.59,84.67,84.56,84.56,9595.0,60.9158,60.9734,60.8942,60.8942,9595.0
2015-11-10 13:25:00,84.61,84.61,84.6,84.61,139.0,60.9302,60.9302,60.923,60.9302,139.0
2015-11-10 13:30:00,84.65,84.65,84.64,84.65,639.0,60.959,60.959,60.9518,60.959,639.0
2015-11-10 13:35:00,84.65,84.65,84.59,84.6,700.0,60.959,60.959,60.9158,60.923,700.0
2015-11-10 13:40:00,84.56,84.64,84.56,84.6,946.0,60.8942,60.9518,60.8942,60.923,946.0
2015-11-10 13:45:00,84.62,84.62,84.61,84.62,180.0,60.9374,60.9374,60.9302,60.9374,180.0
2015-11-10 13:50:00,84.57,84.58,84.57,84.57,164.0,60.9014,60.9086,60.9014,60.9014,164.0
2015-11-10 13:55:00,84.57,84.57,84.57,84.57,100.0,60.9014,60.9014,60.9014,60.9014,100.0
2015-11-10 14:00:00,84.64,84.65,84.6,84.61,1354.0,60.9518,60.959,60.923,60.9302,1354.0
2015-11-10 14:05:00,84.62,84.65,84.59,84.59,561.0,60.9374,60.959,60.9158,60.9158,561.0
2015-11-10 14:10:00,84.59,84.59,84.59,84.59,0.0,60.9158,60.9158,60.9158,60.9158,0.0
2015-11-10 14:15:00,84.58,84.64,84.58,84.58,1140.0,60.9086,60.9518,60.9086,60.9086,1140.0
2015-11-10 14:20:00,84.64,84.64,84.58,84.63,1654.0,60.9518,60.9518,60.9086,60.9446,1654.0
2015-11-10 14:25:00,84.59,84.66,84.59,84.66,3564.0,60.9158,60.9662,60.9158,60.9662,3564.0
2015-11-10 14:30:00,84.65,84.66,84.64,84.66,303.0,60.959,60.9662,60.9518,60.9662,303.0
2015-11-10 14:35:00,84.64,84.67,84.63,84.64,6671.0,60.9518,60.9734,60.9446,60.9518,6671.0
2015-11-10 14:40:00,84.63,84.65,84.62,84.65,10490.0,60.9446,60.959,60.9374,60.959,10490.0
2015-11-10 14:45:00,84.65,84.66,84.6,84.63,2770.0,60.959,60.9662,60.923,60.9446,2770.0
2015-11-10 14:50:00,84.63,84.65,84.62,84.65,1573.0,60.9446,60.959,60.9374,60.959,1573.0
2015-11-10 14:55:00,84.63,84.67,84.63,84.67,1239.0,60.9446,60.9734,60.9446,60.9734,1239.0
2015-11-10 15:00:00,84.62,84.64,84.58,84.64,696.0,60.9374,60.9518,60.9086,60.9518,696.0
2015-11-10 15:05:00,84.64,84.64,84.54,84.63,2659.0,60.9518,60.9518,60.8798,60.9446,2659.0
2015-11-10 15:10:00,84.63,84.64,84.55,84.55,1106.0,60.9446,60.9518,60.887,60.887,1106.0
2015-11-10 15:15:00,84.59,84.6,84.55,84.6,1728.0,60.9158,60.923,60.887,60.923,1728.0
2015-11-10 15:20:00,84.59,84.6,84.55,84.58,2117.0,60.9158,60.923,60.887,60.9086,2117.0
2015-11-10 15:25:00,84.6,84.63,84.55,84.62,2821.0,60.923,60.9446,60.887,60.9374,2821.0
2015-11-10 15:30:00,84.62,84.62,84.57,84.6,1593.0,60.9374,60.9374,60.9014,60.923,1593.0
2015-11-10 15:35:00,84.63,84.63,84.58,84.58,733.0,60.9446,60.9446,60.9086,60.9086,733.0
2015-11-10 15:40:00,84.61,84.61,84.59,84.61,1088.0,60.9302,60.9302,60.9158,60.9302,1088.0
2015-11-10 15:45:00,84.55,84.61,84.55,84.55,36664.0,60.887,60.9302,60.887,60.887,36664.0
2015-11-10 15:50:00,84.55,84.61,84.55,84.58,99316.0,60.887,60.9302,60.887,60.9086,99316.0
2015-11-10 15:55:00,84.56,84.57,84.48,84.49,16745.0,60.8942,60.9014,60.8366,60.8438,16745.0
2015-11-11 09:30:00,84.72,84.72,84.4,84.4,7602.0,61.0095,61.0095,60.779,60.779,7602.0
2015-11-11 09:35:00,84.42,84.42,84.42,84.42,100.0,60.7934,60.7934,60.7934,60.7934,100.0
2015-11-11 09:40:00,84.51,84.54,84.49,84.51,1001.0,60.8582,60.8798,60.8438,60.8582,1001.0
2015-11-11 09:45:00,84.51,84.55,84.48,84.48,2943.0,60.8582,60.887,60.8366,60.8366,2943.0
2015-11-11 09:50:00,84.53,84.54,84.43,84.49,3982.0,60.8726,60.8798,60.8006,60.8438,3982.0
2015-11-11 09:55:00,84.5,84.53,84.49,84.5,3542.0,60.851,60.8726,60.8438,60.851,3542.0
2015-11-11 10:00:00,84.5,84.5,84.46,84.47,1750.0,60.851,60.851,60.8222,60.8294,1750.0
2015-11-11 10:05:00,84.47,84.47,84.46,84.47,300.0,60.8294,60.8294,60.8222,60.8294,300.0
2015-11-11 10:10:00,84.45,84.48,84.45,84.48,1987.0,60.815,60.8366,60.815,60.8366,1987.0
2015-11-11 10:15:00,84.44,84.48,84.44,84.48,2661.0,60.8078,60.8366,60.8078,60.8366,2661.0
2015-11-11 10:20:00,84.45,84.51,84.45,84.5,6048.0,60.815,60.8582,60.815,60.851,6048.0
2015-11-11 10:25:00,84.45,84.51,84.45,84.5,4332.0,60.815,60.8582,60.815,60.851,4332.0
2015-11-11 10:30:00,84.48,84.52,84.46,84.46,6856.0,60.8366,60.8654,60.8222,60.8222,6856.0
2015-11-11 10:35:00,84.47,84.52,84.47,84.52,2609.0,60.8294,60.8654,60.8294,60.8654,2609.0
2015-11-11 10:40:00,84.53,84.53,84.5,84.51,1647.0,60.8726,60.8726,60.851,60.8582,1647.0
2015-11-11 10:45:00,84.53,84.6,84.52,84.58,4522.0,60.8726,60.923,60.8654,60.9086,4522.0
2015-11-11 10:50:00,84.58,84.6,84.54,84.55,9906.0,60.9086,60.923,60.8798,60.887,9906.0
2015-11-11 10:55:00,84.61,84.61,84.6,84.61,381.0,60.9302,60.9302,60.923,60.9302,381.0
2015-11-11 11:00:00,84.61,84.63,84.59,84.59,2353.0,60.9302,60.9446,60.9158,60.9158,2353.0
2015-11-11 11:05:00,84.59,84.6,84.52,84.54,12094.0,60.9158,60.923,60.8654,60.8798,12094.0
2015-11-11 11:10:00,84.56,84.57,84.53,84.57,3979.0,60.8942,60.9014,60.8726,60.9014,3979.0
2015-11-11 11:15:00,84.58,84.6,84.56,84.56,4643.0,60.9086,60.923,60.8942,60.8942,4643.0
2015-11-11 11:20:00,84.55,84.6,84.52,84.59,6556.0,60.887,60.923,60.8654,60.9158,6556.0
2015-11-11 11:25:00,84.58,84.58,84.54,84.55,2325.0,60.9086,60.9086,60.8798,60.887,2325.0
2015-11-11 11:30:00,84.55,84.57,84.54,84.56,3279.0,60.887,60.9014,60.8798,60.8942,3279.0
2015-11-11 11:35:00,84.57,84.57,84.51,84.53,5615.0,60.9014,60.9014,60.8582,60.8726,5615.0
2015-11-11 11:40:00,84.56,84.57,84.55,84.55,1011.0,60.8942,60.9014,60.887,60.887,1011.0
2015-11-11 11:45:00,84.55,84.57,84.52,84.55,2312.0,60.887,60.9014,60.8654,60.887,2312.0
2015-11-11 11:50:00,84.56,84.58,84.51,84.58,931.0,60.8942,60.9086,60.8582,60.9086,931.0
2015-11-11 11:55:00,84.57,84.57,84.53,84.57,1101.0,60.9014,60.9014,60.8726,60.9014,1101.0
2015-11-11 12:00:00,84.51,84.57,84.51,84.55,6738.0,60.8582,60.9014,60.8582,60.887,6738.0
2015-11-11 12:05:00,84.55,84.55,84.55,84.55,0.0,60.887,60.887,60.887,60.887,0.0
2015-11-11 12:10:00,84.54,84.54,84.51,84.53,1029.0,60.8798,60.8798,60.8582,60.8726,1029.0
2015-11-11 12:15:00,84.56,84.57,84.51,84.54,3603.0,60.8942,60.9014,60.8582,60.8798,3603.0
2015-11-11 12:20:00,84.57,84.57,84.54,84.55,939.0,60.9014,60.9014,60.8798,60.887,939.0
2015-11-11 12:25:00,84.55,84.57,84.54,84.57,1241.0,60.887,60.9014,60.8798,60.9014,1241.0
2015-11-11 12:30:00,84.54,84.57,84.53,84.56,2697.0,60.8798,60.9014,60.8726,60.8942,2697.0
2015-11-11 12:35:00,84.57,84.57,84.51,84.51,3630.0,60.9014,60.9014,60.8582,60.8582,3630.0
2015-11-11 12:40:00,84.51,84.55,84.51,84.54,1177.0,60.8582,60.887,60.8582,60.8798,1177.0
2015-11-11 12:45:00,84.51,84.52,84.51,84.51,458.0,60.8582,60.8654,60.8582,60.8582,458.0
2015-11-11 12:50:00,84.56,84.57,84.56,84.56,318.0,60.8942,60.9014,60.8942,60.8942,318.0
2015-11-11 12:55:00,84.53,84.57,84.51,84.52,4256.0,60.8726,60.9014,60.8582,60.8654,4256.0
2015-11-11 13:00:00,84.52,84.58,84.52,84.57,1511.0,60.8654,60.9086,60.8654,60.9014,1511.0
2015-11-11 13:05:00,84.57,84.57,84.56,84.57,153.0,60.9014,60.9014,60.8942,60.9014,153.0
2015-11-11 13:10:00,84.55,84.56,84.54,84.55,2120.0,60.887,60.8942,60.8798,60.887,2120.0
2015-11-11 13:15:00,84.54,84.57,84.53,84.55,2700.0,60.8798,60.9014,60.8726,60.887,2700.0
2015-11-11 13:20:00,84.54,84.54,84.54,84.54,100.0,60.8798,60.8798,60.8798,60.8798,100.0
2015-11-11 13:25:00,84.54,84.56,84.54,84.54,1100.0,60.8798,60.8942,60.8798,60.8798,1100.0
2015-11-11 13:30:00,84.54,84.54,84.54,84.54,0.0,60.8798,60.8798,60.8798,60.8798,0.0
2015-11-11 13:35:00,84.55,84.55,84.53,84.53,507.0,60.887,60.887,60.8726,60.8726,507.0
2015-11-11 13:40:00,84.55,84.55,84.54,84.55,590.0,60.887,60.887,60.8798,60.887,590.0
2015-11-11 13:45:00,84.56,84.56,84.53,84.53,439.0,60.8942,60.8942,60.8726,60.8726,439.0
2015-11-11 13:50:00,84.53,84.53,84.53,84.53,100.0,60.8726,60.8726,60.8726,60.8726,100.0
2015-11-11 13:55:00,84.53,84.55,84.52,84.53,1402.0,60.8726,60.887,60.8654,60.8726,1402.0
2015-11-11 14:00:00,84.52,84.54,84.52,84.53,571.0,60.8654,60.8798,60.8654,60.8726,571.0
2015-11-11 14:05:00,84.53,84.54,84.52,84.53,4743.0,60.8726,60.8798,60.8654,60.8726,4743.0
2015-11-11 14:10:00,84.52,84.54,84.52,84.52,1778.0,60.8654,60.8798,60.8654,60.8654,1778.0
2015-11-11 14:15:00,84.52,84.56,84.52,84.54,7421.0,60.8654,60.8942,60.8654,60.8798,7421.0
2015-11-11 14:20:00,84.54,84.56,84.52,84.56,5378.0,60.8798,60.8942,60.8654,60.8942,5378.0
2015-11-11 14:25:00,84.52,84.53,84.52,84.52,338.0,60.8654,60.8726,60.8654,60.8654,338.0
2015-11-11 14:30:00,84.53,84.55,84.52,84.55,10414.0,60.8726,60.887,60.8654,60.887,10414.0
2015-11-11 14:35:00,84.53,84.55,84.52,84.53,4496.0,60.8726,60.887,60.8654,60.8726,4496.0
2015-11-11 14:40:00,84.55,84.56,84.53,84.54,1640.0,60.887,60.8942,60.8726,60.8798,1640.0
2015-11-11 14:45:00,84.56,84.56,84.52,84.52,830.0,60.8942,60.8942,60.8654,60.8654,830.0
2015-11-11 14:50:00,84.54,84.56,84.52,84.52,2365.0,60.8798,60.8942,60.8654,60.8654,2365.0
2015-11-11 14:55:00,84.55,84.56,84.52,84.54,1824.0,60.887,60.8942,60.8654,60.8798,1824.0
2015-11-11 15:00:00,84.56,84.56,84.53,84.54,4123.0,60.8942,60.8942,60.8726,60.8798,4123.0
2015-11-11 15:05:00,84.54,84.57,84.53,84.53,1850.0,60.8798,60.9014,60.8726,60.8726,1850.0
2015-11-11 15:10:00,84.53,84.56,84.53,84.56,1171.0,60.8726,60.8942,60.8726,60.8942,1171.0
2015-11-11 15:15:00,84.55,84.56,84.55,84.55,257.0,60.887,60.8942,60.887,60.887,257.0
2015-11-11 15:20:00,84.56,84.56,84.55,84.56,2088.0,60.8942,60.8942,60.887,60.8942,2088.0
2015-11-11 15:25:00,84.56,84.56,84.55,84.55,1893.0,60.8942,60.8942,60.887,60.887,1893.0
2015-11-11 15:30:00,84.56,84.56,84.55,84.55,1761.0,60.8942,60.8942,60.887,60.887,1761.0
2015-11-11 15:35:00,84.55,84.56,84.55,84.56,5812.0,60.887,60.8942,60.887,60.8942,5812.0
2015-11-11 15:40:00,84.56,84.56,84.55,84.55,3308.0,60.8942,60.8942,60.887,60.887,3308.0
2015-11-11 15:45:00,84.56,84.56,84.55,84.56,2864.0,60.8942,60.8942,60.887,60.8942,2864.0
2015-11-11 15:50:00,84.59,84.59,84.56,84.57,3529.0,60.9158,60.9158,60.8942,60.9014,3529.0
2015-11-11 15:55:00,84.59,84.59,84.56,84.56,2196.0,60.9158,60.9158,60.8942,60.8942,2196.0
2015-11-12 09:30:00,84.59,84.69,84.58,84.64,8682.0,60.9158,60.9878,60.9086,60.9518,8682.0
2015-11-12 09:35:00,84.58,84.58,84.58,84.58,187.0,60.9086,60.9086,60.9086,60.9086,187.0
2015-11-12 09:40:00,84.66,84.68,84.65,84.68,518.0,60.9662,60.9806,60.959,60.9806,518.0
2015-11-12 09:45:00,84.66,84.66,84.61,84.65,2461.0,60.9662,60.9662,60.9302,60.959,2461.0
2015-11-12 09:50:00,84.63,84.63,84.6,84.61,807.0,60.9446,60.9446,60.923,60.9302,807.0
2015-11-12 09:55:00,84.64,84.84,84.61,84.69,36364.0,60.9518,61.0959,60.9302,60.9878,36364.0
2015-11-12 10:00:00,84.67,84.68,84.67,84.67,533.0,60.9734,60.9806,60.9734,60.9734,533.0
2015-11-12 10:05:00,84.67,84.68,84.67,84.68,400.0,60.9734,60.9806,60.9734,60.9806,400.0
2015-11-12 10:10:00,84.66,84.71,84.66,84.69,2029.0,60.9662,61.0023,60.9662,60.9878,2029.0
2015-11-12 10:15:00,84.66,84.7,84.66,84.68,5558.0,60.9662,60.995,60.9662,60.9806,5558.0
2015-11-12 10:20:00,84.65,84.67,84.64,84.66,2796.0,60.959,60.9734,60.9518,60.9662,2796.0
2015-11-12 10:25:00,84.66,84.67,84.61,84.67,3800.0,60.9662,60.9734,60.9302,60.9734,3800.0
2015-11-12 10:30:00,84.61,84.7,84.61,84.68,8211.0,60.9302,60.995,60.9302,60.9806,8211.0
2015-11-12 10:35:00,84.67,84.72,84.64,84.67,5706.0,60.9734,61.0095,60.9518,60.9734,5706.0
2015-11-12 10:40:00,84.69,84.7,84.62,84.7,890.0,60.9878,60.995,60.9374,60.995,890.0
2015-11-12 10:45:00,84.7,84.71,84.65,84.66,986.0,60.995,61.0023,60.959,60.9662,986.0
2015-11-12 10:50:00,84.63,84.65,84.63,84.65,2610.0,60.9446,60.959,60.9446,60.959,2610.0
2015-11-12 10:55:00,84.68,84.71,84.65,84.67,2256.0,60.9806,61.0023,60.959,60.9734,2256.0
2015-11-12 11:00:00,84.67,84.67,84.6,84.67,7780.0,60.9734,60.9734,60.923,60.9734,7780.0
2015-11-12 11:05:00,84.68,84.71,84.61,84.63,5709.0,60.9806,61.0023,60.9302,60.9446,5709.0
2015-11-12 11:10:00,84.63,84.68,84.62,84.67,1758.0,60.9446,60.9806,60.9374,60.9734,1758.0
2015-11-12 11:15:00,84.67,84.71,84.66,84.71,1368.0,60.9734,61.0023,60.9662,61.0023,1368.0
2015-11-12 11:20:00,84.71,84.73,84.69,84.73,532.0,61.0023,61.0167,60.9878,61.0167,532.0
2015-11-12 11:25:00,84.73,84.74,84.7,84.74,2049.0,61.0167,61.0239,60.995,61.0239,2049.0
2015-11-12 11:30:00,84.73,84.73,84.67,84.73,5628.0,61.0167,61.0167,60.9734,61.0167,5628.0
2015-11-12 11:35:00,84.73,84.73,84.72,84.73,221.0,61.0167,61.0167,61.0095,61.0167,221.0
2015-11-12 11:40:00,84.73,84.76,84.67,84.75,6688.0,61.0167,61.0383,60.9734,61.0311,6688.0
2015-11-12 11:45:00,84.74,84.74,84.68,84.69,2858.0,61.0239,61.0239,60.9806,60.9878,2858.0
2015-11-12 11:50:00,84.67,84.74,84.67,84.71,931.0,60.9734,61.0239,60.9734,61.0023,931.0
2015-11-12 11:55:00,84.73,84.74,84.68,84.69,263.0,61.0167,61.0239,60.9806,60.9878,263.0
2015-11-12 12:00:00,84.68,84.69,84.68,84.68,129.0,60.9806,60.9878,60.9806,60.9806,129.0
2015-11-12 12:05:00,84.71,84.72,84.7,84.71,778.0,61.0023,61.0095,60.995,61.0023,778.0
2015-11-12 12:10:00,84.71,84.78,84.7,84.7,5798.0,61.0023,61.0527,60.995,60.995,5798.0
2015-11-12 12:15:00,84.73,84.78,84.7,84.7,986.0,61.0167,61.0527,60.995,60.995,986.0
2015-11-12 12:20:00,84.78,84.79,84.69,84.69,415.0,61.0527,61.0599,60.9878,60.9878,415.0
2015-11-12 12:25:00,84.77,84.8,84.69,84.8,14004.0,61.0455,61.0671,60.9878,61.0671,14004.0
2015-11-12 12:30:00,84.8,84.8,84.79,84.8,415.0,61.0671,61.0671,61.0599,61.0671,415.0
2015-11-12 12:35:00,84.76,84.78,84.75,84.77,689.0,61.0383,61.0527,61.0311,61.0455,689.0
2015-11-12 12:40:00,84.77,84.77,84.77,84.77,0.0,61.0455,61.0455,61.0455,61.0455,0.0
2015-11-12 12:45:00,84.8,84.8,84.7,84.74,13647.0,61.0671,61.0671,60.995,61.0239,13647.0
2015-11-12 12:50:00,84.71,84.79,84.71,84.74,1600.0,61.0023,61.0599,61.0023,61.0239,1600.0
2015-11-12 12:55:00,84.74,84.75,84.74,84.74,1329.0,61.0239,61.0311,61.0239,61.0239,1329.0
2015-11-12 13:00:00,84.72,84.73,84.72,84.72,150.0,61.0095,61.0167,61.0095,61.0095,150.0
2015-11-12 13:05:00,84.69,84.79,84.69,84.74,4266.0,60.9878,61.0599,60.9878,61.0239,4266.0
2015-11-12 13:10:00,84.7,84.71,84.7,84.71,308.0,60.995,61.0023,60.995,61.0023,308.0
2015-11-12 13:15:00,84.77,84.78,84.74,84.78,1097.0,61.0455,61.0527,61.0239,61.0527,1097.0
2015-11-12 13:20:00,84.75,84.75,84.72,84.72,388.0,61.0311,61.0311,61.0095,61.0095,388.0
2015-11-12 13:25:00,84.72,84.72,84.7,84.72,5632.0,61.0095,61.0095,60.995,61.0095,5632.0
2015-11-12 13:30:00,84.73,84.73,84.68,84.68,5172.0,61.0167,61.0167,60.9806,60.9806,5172.0
2015-11-12 13:35:00,84.69,84.71,84.68,84.71,2463.0,60.9878,61.0023,60.9806,61.0023,2463.0
2015-11-12 13:40:00,84.68,84.73,84.68,84.68,848.0,60.9806,61.0167,60.9806,60.9806,848.0
2015-11-12 13:45:00,84.72,84.74,84.7,84.73,2168.0,61.0095,61.0239,60.995,61.0167,2168.0
2015-11-12 13:50:00,84.73,84.75,84.72,84.75,1662.0,61.0167,61.0311,61.0095,61.0311,1662.0
2015-11-12 13:55:00,84.75,84.75,84.73,84.73,744.0,61.0311,61.0311,61.0167,61.0167,744.0
2015-11-12 14:00:00,84.75,84.75,84.69,84.71,4901.0,61.0311,61.0311,60.9878,61.0023,4901.0
2015-11-12 14:05:00,84.71,84.72,84.69,84.69,1791.0,61.0023,61.0095,60.9878,60.9878,1791.0
2015-11-12 14:10:00,84.72,84.72,84.7,84.7,1112.0,61.0095,61.0095,60.995,60.995,1112.0
2015-11-12 14:15:00,84.71,84.71,84.69,84.71,2010.0,61.0023,61.0023,60.9878,61.0023,2010.0
2015-11-12 14:20:00,84.7,84.7,84.67,84.69,5085.0,60.995,60.995,60.9734,60.9878,5085.0
2015-11-12 14:25:00,84.71,84.71,84.67,84.67,875.0,61.0023,61.0023,60.9734,60.9734,875.0
2015-11-12 14:30:00,84.69,84.71,84.68,84.69,9235.0,60.9878,61.0023,60.9806,60.9878,9235.0
2015-11-12 14:35:00,84.69,84.69,84.69,84.69,290.0,60.9878,60.9878,60.9878,60.9878,290.0
2015-11-12 14:40:00,84.7,84.71,84.69,84.69,4807.0,60.995,61.0023,60.9878,60.9878,4807.0
2015-11-12 14:45:00,84.7,84.7,84.68,84.68,983.0,60.995,60.995,60.9806,60.9806,983.0
2015-11-12 14:50:00,84.68,84.7,84.68,84.7,264.0,60.9806,60.995,60.9806,60.995,264.0
2015-11-12 14:55:00,84.69,84.69,84.68,84.69,309.0,60.9878,60.9878,60.9806,60.9878,309.0
2015-11-12 15:00:00,84.7,84.71,84.7,84.71,200.0,60.995,61.0023,60.995,61.0023,200.0
2015-11-12 15:05:00,84.71,84.71,84.68,84.7,1320.0,61.0023,61.0023,60.9806,60.995,1320.0
2015-11-12 15:10:00,84.71,84.72,84.69,84.7,2223.0,61.0023,61.0095,60.9878,60.995,2223.0
2015-11-12 15:15:00,84.7,84.71,84.69,84.69,4490.0,60.995,61.0023,60.9878,60.9878,4490.0
2015-11-12 15:20:00,84.71,84.71,84.69,84.69,4117.0,61.0023,61.0023,60.9878,60.9878,4117.0
2015-11-12 15:25:00,84.71,84.71,84.67,84.67,1875.0,61.0023,61.0023,60.9734,60.9734,1875.0
2015-11-12 15:30:00,84.69,84.71,84.68,84.71,1450.0,60.9878,61.0023,60.9806,61.0023,1450.0
2015-11-12 15:35:00,84.69,84.71,84.67,84.69,3424.0,60.9878,61.0023,60.9734,60.9878,3424.0
2015-11-12 15:40:00,84.69,84.72,84.68,84.71,6642.0,60.9878,61.0095,60.9806,61.0023,6642.0
2015-11-12 15:45:00,84.7,84.73,84.7,84.72,2042.0,60.995,61.0167,60.995,61.0095,2042.0
2015-11-12 15:50:00,84.69,84.73,84.69,84.73,7805.0,60.9878,61.0167,60.9878,61.0167,7805.0
2015-11-12 15:55:00,84.73,84.75,84.72,84.74,3843.0,61.0167,61.0311,61.0095,61.0239,3843.0
2015-11-13 09:30:00,84.77,84.85,84.73,84.73,5110.0,61.0455,61.1031,61.0167,61.0167,5110.0
2015-11-13 09:35:00,84.86,84.86,84.8,84.81,215.0,61.1103,61.1103,61.0671,61.0743,215.0
2015-11-13 09:40:00,84.87,84.87,84.85,84.86,360.0,61.1175,61.1175,61.1031,61.1103,360.0
2015-11-13 09:45:00,84.86,84.86,84.74,84.82,5129.0,61.1103,61.1103,61.0239,61.0815,5129.0
2015-11-13 09:50:00,84.82,84.82,84.76,84.76,1210.0,61.0815,61.0815,61.0383,61.0383,1210.0
2015-11-13 09:55:00,84.81,84.85,84.76,84.85,2761.0,61.0743,61.1031,61.0383,61.1031,2761.0
2015-11-13 10:00:00,84.85,84.85,84.84,84.85,1077.0,61.1031,61.1031,61.0959,61.1031,1077.0
2015-11-13 10:05:00,84.85,84.9,84.85,84.9,1396.0,61.1031,61.1391,61.1031,61.1391,1396.0
2015-11-13 10:10:00,84.88,84.89,84.85,84.89,7919.0,61.1247,61.1319,61.1031,61.1319,7919.0
2015-11-13 10:15:00,84.9,84.92,84.88,84.88,5919.0,61.1391,61.1535,61.1247,61.1247,5919.0
2015-11-13 10:20:00,84.9,84.93,84.88,84.88,1798.0,61.1391,61.1607,61.1247,61.1247,1798.0
2015-11-13 10:25:00,84.87,84.89,84.87,84.89,766.0,61.1175,61.1319,61.1175,61.1319,766.0
2015-11-13 10:30:00,84.89,84.89,84.87,84.88,8333.0,61.1319,61.1319,61.1175,61.1247,8333.0
2015-11-13 10:35:00,84.87,84.88,84.86,84.87,2679.0,61.1175,61.1247,61.1103,61.1175,2679.0
2015-11-13 10:40:00,84.87,84.87,84.85,84.86,1900.0,61.1175,61.1175,61.1031,61.1103,1900.0
2015-11-13 10:45:00,84.87,84.87,84.84,84.85,1154.0,61.1175,61.1175,61.0959,61.1031,1154.0
2015-11-13 10:50:00,84.85,84.85,84.82,84.82,2600.0,61.1031,61.1031,61.0815,61.0815,2600.0
2015-11-13 10:55:00,84.87,84.9,84.87,84.88,1635.0,61.1175,61.1391,61.1175,61.1247,1635.0
2015-11-13 11:00:00,84.89,84.89,84.86,84.86,600.0,61.1319,61.1319,61.1103,61.1103,600.0
2015-11-13 11:05:00,84.88,84.89,84.85,84.87,4480.0,61.1247,61.1319,61.1031,61.1175,4480.0
2015-11-13 11:10:00,84.86,84.88,84.85,84.85,5343.0,61.1103,61.1247,61.1031,61.1031,5343.0
2015-11-13 11:15:00,84.86,84.88,84.86,84.87,16339.0,61.1103,61.1247,61.1103,61.1175,16339.0
2015-11-13 11:20:00,84.86,84.87,84.86,84.87,400.0,61.1103,61.1175,61.1103,61.1175,400.0
2015-11-13 11:25:00,84.87,84.87,84.86,84.87,1755.0,61.1175,61.1175,61.1103,61.1175,1755.0
2015-11-13 11:30:00,84.87,84.87,84.86,84.86,6726.0,61.1175,61.1175,61.1103,61.1103,6726.0
2015-11-13 11:35:00,84.87,84.87,84.86,84.87,3849.0,61.1175,61.1175,61.1103,61.1175,3849.0
2015-11-13 11:40:00,84.86,84.91,84.75,84.82,357780.0,61.1103,61.1463,61.0311,61.0815,357780.0
2015-11-13 11:45:00,84.83,84.84,84.79,84.79,33278.0,61.0887,61.0959,61.0599,61.0599,33278.0
2015-11-13 11:50:00,84.79,84.79,84.74,84.75,12277.0,61.0599,61.0599,61.0239,61.0311,12277.0
2015-11-13 11:55:00,84.75,84.75,84.74,84.75,9244.0,61.0311,61.0311,61.0239,61.0311,9244.0
2015-11-13 12:00:00,84.75,84.75,84.74,84.75,5389.0,61.0311,61.0311,61.0239,61.0311,5389.0
2015-11-13 12:05:00,84.74,84.75,84.74,84.75,1750.0,61.0239,61.0311,61.0239,61.0311,1750.0
2015-11-13 12:10:00,84.75,84.75,84.74,84.75,5510.0,61.0311,61.0311,61.0239,61.0311,5510.0
2015-11-13 12:15:00,84.75,84.79,84.73,84.73,49893.0,61.0311,61.0599,61.0167,61.0167,49893.0
2015-11-13 12:20:00,84.74,84.75,84.73,84.73,11613.0,61.0239,61.0311,61.0167,61.0167,11613.0
2015-11-13 12:25:00,84.74,84.79,84.74,84.75,19741.0,61.0239,61.0599,61.0239,61.0311,19741.0
2015-11-13 12:30:00,84.75,84.76,84.73,84.76,3851.0,61.0311,61.0383,61.0167,61.0383,3851.0
2015-11-13 12:35:00,84.73,84.83,84.73,84.79,3870.0,61.0167,61.0887,61.0167,61.0599,3870.0
2015-11-13 12:40:00,84.77,84.78,84.74,84.74,3876.0,61.0455,61.0527,61.0239,61.0239,3876.0
2015-11-13 12:45:00,84.76,84.77,84.75,84.77,1366.0,61.0383,61.0455,61.0311,61.0455,1366.0
2015-11-13 12:50:00,84.76,84.78,84.74,84.75,4281.0,61.0383,61.0527,61.0239,61.0311,4281.0
2015-11-13 12:55:00,84.78,84.78,84.76,84.77,1525.0,61.0527,61.0527,61.0383,61.0455,1525.0
2015-11-13 13:00:00,84.77,84.81,84.7,84.79,8124.0,61.0455,61.0743,60.995,61.0599,8124.0
2015-11-13 13:05:00,84.76,84.76,84.75,84.76,200.0,61.0383,61.0383,61.0311,61.0383,200.0
2015-11-13 13:10:00,84.74,84.77,84.74,84.77,5680.0,61.0239,61.0455,61.0239,61.0455,5680.0
2015-11-13 13:15:00,84.77,84.82,84.75,84.78,10786.0,61.0455,61.0815,61.0311,61.0527,10786.0
2015-11-13 13:20:00,84.81,84.81,84.8,84.81,6011.0,61.0743,61.0743,61.0671,61.0743,6011.0
2015-11-13 13:25:00,84.79,84.83,84.77,84.83,1035.0,61.0599,61.0887,61.0455,61.0887,1035.0
2015-11-13 13:30:00,84.83,84.83,84.79,84.83,6417.0,61.0887,61.0887,61.0599,61.0887,6417.0
2015-11-13 13:35:00,84.79,84.86,84.79,84.83,18914.0,61.0599,61.1103,61.0599,61.0887,18914.0
2015-11-13 13:40:00,84.83,84.84,84.79,84.84,4478.0,61.0887,61.0959,61.0599,61.0959,4478.0
2015-11-13 13:45:00,84.83,84.86,84.79,84.82,12140.0,61.0887,61.1103,61.0599,61.0815,12140.0
2015-11-13 13:50:00,84.85,84.87,84.84,84.87,7340.0,61.1031,61.1175,61.0959,61.1175,7340.0
2015-11-13 13:55:00,84.86,84.88,84.82,84.85,8356.0,61.1103,61.1247,61.0815,61.1031,8356.0
2015-11-13 14:00:00,84.85,84.88,84.84,84.88,4430.0,61.1031,61.1247,61.0959,61.1247,4430.0
2015-11-13 14:05:00,84.86,84.87,84.85,84.87,10900.0,61.1103,61.1175,61.1031,61.1175,10900.0
2015-11-13 14:10:00,84.87,84.87,84.85,84.87,4886.0,61.1175,61.1175,61.1031,61.1175,4886.0
2015-11-13 14:15:00,84.87,84.87,84.85,84.85,3878.0,61.1175,61.1175,61.1031,61.1031,3878.0
2015-11-13 14:20:00,84.87,84.88,84.85,84.88,7937.0,61.1175,61.1247,61.1031,61.1247,7937.0
2015-11-13 14:25:00,84.87,84.87,84.87,84.87,1100.0,61.1175,61.1175,61.1175,61.1175,1100.0
2015-11-13 14:30:00,84.87,84.88,84.86,84.87,2950.0,61.1175,61.1247,61.1103,61.1175,2950.0
2015-11-13 14:35:00,84.87,84.88,84.86,84.87,1932.0,61.1175,61.1247,61.1103,61.1175,1932.0
2015-11-13 14:40:00,84.87,84.9,84.86,84.88,19102.0,61.1175,61.1391,61.1103,61.1247,19102.0
2015-11-13 14:45:00,84.88,84.89,84.85,84.87,8006.0,61.1247,61.1319,61.1031,61.1175,8006.0
2015-11-13 14:50:00,84.87,84.87,84.85,84.86,5074.0,61.1175,61.1175,61.1031,61.1103,5074.0
2015-11-13 14:55:00,84.86,84.88,84.83,84.84,8121.0,61.1103,61.1247,61.0887,61.0959,8121.0
2015-11-13 15:00:00,84.85,84.85,84.84,84.84,1223.0,61.1031,61.1031,61.0959,61.0959,1223.0
2015-11-13 15:05:00,84.85,84.85,84.81,84.81,13341.0,61.1031,61.1031,61.0743,61.0743,13341.0
2015-11-13 15:10:00,84.82,84.83,84.79,84.81,779.0,61.0815,61.0887,61.0599,61.0743,779.0
2015-11-13 15:15:00,84.79,84.8,84.79,84.79,748.0,61.0599,61.0671,61.0599,61.0599,748.0
2015-11-13 15:20:00,84.83,84.84,84.8,84.8,4096.0,61.0887,61.0959,61.0671,61.0671,4096.0
2015-11-13 15:25:00,84.79,84.81,84.76,84.8,717.0,61.0599,61.0743,61.0383,61.0671,717.0
2015-11-13 15:30:00,84.79,84.82,84.79,84.81,1982.0,61.0599,61.0815,61.0599,61.0743,1982.0
2015-11-13 15:35:00,84.81,84.82,84.8,84.82,4364.0,61.0743,61.0815,61.0671,61.0815,4364.0
2015-11-13 15:40:00,84.81,84.85,84.8,84.83,14252.0,61.0743,61.1031,61.0671,61.0887,14252.0
2015-11-13 15:45:00,84.83,84.88,84.82,84.85,6941.0,61.0887,61.1247,61.0815,61.1031,6941.0
2015-11-13 15:50:00,84.84,84.86,84.83,84.86,3011.0,61.0959,61.1103,61.0887,61.1103,3011.0
2015-11-13 15:55:00,84.85,84.89,84.8,84.8,5956.0,61.1031,61.1319,61.0671,61.0671,5956.0
2015-11-16 09:30:00,84.8,84.8,84.74,84.74,8885.0,61.0671,61.0671,61.0239,61.0239,8885.0
2015-11-16 09:35:00,84.74,84.81,84.74,84.74,823.0,61.0239,61.0743,61.0239,61.0239,823.0
2015-11-16 09:40:00,84.79,84.9,84.78,84.84,3502.0,61.0599,61.1391,61.0527,61.0959,3502.0
2015-11-16 09:45:00,84.84,84.84,84.83,84.84,193.0,61.0959,61.0959,61.0887,61.0959,193.0
2015-11-16 09:50:00,84.81,84.87,84.81,84.86,392.0,61.0743,61.1175,61.0743,61.1103,392.0
2015-11-16 09:55:00,84.85,84.87,84.85,84.87,500.0,61.1031,61.1175,61.1031,61.1175,500.0
2015-11-16 10:00:00,84.85,84.86,84.85,84.85,198.0,61.1031,61.1103,61.1031,61.1031,198.0
2015-11-16 10:05:00,84.85,84.85,84.85,84.85,0.0,61.1031,61.1031,61.1031,61.1031,0.0
2015-11-16 10:10:00,84.86,84.9,84.84,84.87,4507.0,61.1103,61.1391,61.0959,61.1175,4507.0
2015-11-16 10:15:00,84.9,84.9,84.85,84.85,586.0,61.1391,61.1391,61.1031,61.1031,586.0
2015-11-16 10:20:00,84.88,84.88,84.85,84.88,953.0,61.1247,61.1247,61.1031,61.1247,953.0
2015-11-16 10:25:00,84.88,84.88,84.86,84.86,550.0,61.1247,61.1247,61.1103,61.1103,550.0
2015-11-16 10:30:00,84.86,84.89,84.84,84.84,3287.0,61.1103,61.1319,61.0959,61.0959,3287.0
2015-11-16 10:35:00,84.8,84.85,84.78,84.84,4326.0,61.0671,61.1031,61.0527,61.0959,4326.0
2015-11-16 10:40:00,84.86,84.87,84.76,84.8,5098.0,61.1103,61.1175,61.0383,61.0671,5098.0
2015-11-16 10:45:00,84.81,84.81,84.77,84.81,5448.0,61.0743,61.0743,61.0455,61.0743,5448.0
2015-11-16 10:50:00,84.8,84.83,84.78,84.83,1069.0,61.0671,61.0887,61.0527,61.0887,1069.0
2015-11-16 10:55:00,84.8,84.87,84.8,84.86,1101.0,61.0671,61.1175,61.0671,61.1103,1101.0
2015-11-16 11:00:00,84.86,84.88,84.84,84.84,3107.0,61.1103,61.1247,61.0959,61.0959,3107.0
2015-11-16 11:05:00,84.87,84.88,84.81,84.87,2369.0,61.1175,61.1247,61.0743,61.1175,2369.0
2015-11-16 11:10:00,84.88,84.89,84.87,84.89,3840.0,61.1247,61.1319,61.1175,61.1319,3840.0
2015-11-16 11:15:00,84.89,84.91,84.84,84.9,7724.0,61.1319,61.1463,61.0959,61.1391,7724.0
2015-11-16 11:20:00,84.9,84.92,84.9,84.92,3372.0,61.1391,61.1535,61.1391,61.1535,3372.0
2015-11-16 11:25:00,84.91,84.92,84.84,84.84,3535.0,61.1463,61.1535,61.0959,61.0959,3535.0
2015-11-16 11:30:00,84.87,84.9,84.86,84.88,3079.0,61.1175,61.1391,61.1103,61.1247,3079.0
2015-11-16 11:35:00,84.88,84.92,84.87,84.91,1300.0,61.1247,61.1535,61.1175,61.1463,1300.0
2015-11-16 11:40:00,84.91,84.93,84.88,84.9,3340.0,61.1463,61.1607,61.1247,61.1391,3340.0
2015-11-16 11:45:00,84.92,84.93,84.88,84.88,2295.0,61.1535,61.1607,61.1247,61.1247,2295.0
2015-11-16 11:50:00,84.91,84.93,84.9,84.9,1566.0,61.1463,61.1607,61.1391,61.1391,1566.0
2015-11-16 11:55:00,84.91,84.93,84.87,84.93,3071.0,61.1463,61.1607,61.1175,61.1607,3071.0
2015-11-16 12:00:00,84.89,84.9,84.89,84.89,129.0,61.1319,61.1391,61.1319,61.1319,129.0
2015-11-16 12:05:00,84.9,84.93,84.87,84.93,25623.0,61.1391,61.1607,61.1175,61.1607,25623.0
2015-11-16 12:10:00,84.9,84.93,84.87,84.93,2023.0,61.1391,61.1607,61.1175,61.1607,2023.0
2015-11-16 12:15:00,84.93,84.93,84.88,84.88,827.0,61.1607,61.1607,61.1247,61.1247,827.0
2015-11-16 12:20:00,84.92,84.93,84.89,84.9,5545.0,61.1535,61.1607,61.1319,61.1391,5545.0
2015-11-16 12:25:00,84.9,84.91,84.87,84.88,10124.0,61.1391,61.1463,61.1175,61.1247,10124.0
2015-11-16 12:30:00,84.89,84.9,84.86,84.87,3720.0,61.1319,61.1391,61.1103,61.1175,3720.0
2015-11-16 12:35:00,84.88,84.9,84.87,84.89,2891.0,61.1247,61.1391,61.1175,61.1319,2891.0
2015-11-16 12:40:00,84.89,84.9,84.89,84.9,1300.0,61.1319,61.1391,61.1319,61.1391,1300.0
2015-11-16 12:45:00,84.91,84.92,84.84,84.87,4980.0,61.1463,61.1535,61.0959,61.1175,4980.0
2015-11-16 12:50:00,84.89,84.89,84.87,84.88,2200.0,61.1319,61.1319,61.1175,61.1247,2200.0
2015-11-16 12:55:00,84.88,84.93,84.88,84.92,6718.0,61.1247,61.1607,61.1247,61.1535,6718.0
2015-11-16 13:00:00,84.91,84.91,84.88,84.89,870.0,61.1463,61.1463,61.1247,61.1319,870.0
2015-11-16 13:05:00,84.89,84.89,84.88,84.89,748.0,61.1319,61.1319,61.1247,61.1319,748.0
2015-11-16 13:10:00,84.86,84.88,84.85,84.87,800.0,61.1103,61.1247,61.1031,61.1175,800.0
2015-11-16 13:15:00,84.86,84.89,84.86,84.88,5425.0,61.1103,61.1319,61.1103,61.1247,5425.0
2015-11-16 13:20:00,84.86,84.89,84.84,84.89,1102.0,61.1103,61.1319,61.0959,61.1319,1102.0
2015-11-16 13:25:00,84.89,84.89,84.81,84.88,358086.0,61.1319,61.1319,61.0743,61.1247,358086.0
2015-11-16 13:30:00,84.88,84.9,84.86,84.86,924.0,61.1247,61.1391,61.1103,61.1103,924.0
2015-11-16 13:35:00,84.9,84.91,84.86,84.87,6859.0,61.1391,61.1463,61.1103,61.1175,6859.0
2015-11-16 13:40:00,84.91,84.91,84.88,84.91,2860.0,61.1463,61.1463,61.1247,61.1463,2860.0
2015-11-16 13:45:00,84.91,84.92,84.9,84.9,6308.0,61.1463,61.1535,61.1391,61.1391,6308.0
2015-11-16 13:50:00,84.9,84.9,84.89,84.9,2495.0,61.1391,61.1391,61.1319,61.1391,2495.0
2015-11-16 13:55:00,84.9,84.91,84.89,84.89,8785.0,61.1391,61.1463,61.1319,61.1319,8785.0
2015-11-16 14:00:00,84.9,84.91,84.88,84.88,5433.0,61.1391,61.1463,61.1247,61.1247,5433.0
2015-11-16 14:05:00,84.89,84.89,84.82,84.86,3201.0,61.1319,61.1319,61.0815,61.1103,3201.0
2015-11-16 14:10:00,84.86,84.88,84.85,84.88,5150.0,61.1103,61.1247,61.1031,61.1247,5150.0
2015-11-16 14:15:00,84.88,84.88,84.84,84.88,1263.0,61.1247,61.1247,61.0959,61.1247,1263.0
2015-11-16 14:20:00,84.88,84.89,84.88,84.89,5994.0,61.1247,61.1319,61.1247,61.1319,5994.0
2015-11-16 14:25:00,84.86,84.91,84.86,84.87,742.0,61.1103,61.1463,61.1103,61.1175,742.0
2015-11-16 14:30:00,84.86,84.89,84.86,84.89,988.0,61.1103,61.1319,61.1103,61.1319,988.0
2015-11-16 14:35:00,84.89,84.89,84.87,84.87,1210.0,61.1319,61.1319,61.1175,61.1175,1210.0
2015-11-16 14:40:00,84.86,84.89,84.84,84.84,6542.0,61.1103,61.1319,61.0959,61.0959,6542.0
2015-11-16 14:45:00,84.86,84.86,84.83,84.85,3181.0,61.1103,61.1103,61.0887,61.1031,3181.0
2015-11-16 14:50:00,84.83,84.88,84.83,84.85,6433.0,61.0887,61.1247,61.0887,61.1031,6433.0
2015-11-16 14:55:00,84.87,84.87,84.84,84.85,2234.0,61.1175,61.1175,61.0959,61.1031,2234.0
2015-11-16 15:00:00,84.84,84.84,84.78,84.79,1726.0,61.0959,61.0959,61.0527,61.0599,1726.0
2015-11-16 15:05:00,84.79,84.85,84.77,84.84,3489.0,61.0599,61.1031,61.0455,61.0959,3489.0
2015-11-16 15:10:00,84.84,84.85,84.83,84.85,2647.0,61.0959,61.1031,61.0887,61.1031,2647.0
2015-11-16 15:15:00,84.84,84.84,84.8,84.8,4419.0,61.0959,61.0959,61.0671,61.0671,4419.0
2015-11-16 15:20:00,84.79,84.87,84.78,84.82,4780.0,61.0599,61.1175,61.0527,61.0815,4780.0
2015-11-16 15:25:00,84.79,84.84,84.79,84.83,1167.0,61.0599,61.0959,61.0599,61.0887,1167.0
2015-11-16 15:30:00,84.83,84.89,84.8,84.86,4847.0,61.0887,61.1319,61.0671,61.1103,4847.0
2015-11-16 15:35:00,84.87,84.88,84.82,84.82,5553.0,61.1175,61.1247,61.0815,61.0815,5553.0
2015-11-16 15:40:00,84.82,84.86,84.8,84.8,3008.0,61.0815,61.1103,61.0671,61.0671,3008.0
2015-11-16 15:45:00,84.81,84.86,84.79,84.84,9922.0,61.0743,61.1103,61.0599,61.0959,9922.0
2015-11-16 15:50:00,84.8,84.88,84.8,84.86,81528.0,61.0671,61.1247,61.0671,61.1103,81528.0
2015-11-16 15:55:00,84.88,84.89,84.84,84.89,5400.0,61.1247,61.1319,61.0959,61.1319,5400.0
2015-11-17 09:30:00,84.71,84.79,84.67,84.75,6713.0,61.0023,61.0599,60.9734,61.0311,6713.0
2015-11-17 09:35:00,84.73,84.73,84.73,84.73,100.0,61.0167,61.0167,61.0167,61.0167,100.0
2015-11-17 09:40:00,84.72,84.72,84.7,84.7,5638.0,61.0095,61.0095,60.995,60.995,5638.0
2015-11-17 09:45:00,84.7,84.71,84.67,84.69,10321.0,60.995,61.0023,60.9734,60.9878,10321.0
2015-11-17 09:50:00,84.68,84.69,84.67,84.68,4398.0,60.9806,60.9878,60.9734,60.9806,4398.0
2015-11-17 09:55:00,84.68,84.68,84.67,84.67,1100.0,60.9806,60.9806,60.9734,60.9734,1100.0
2015-11-17 10:00:00,84.67,84.68,84.66,84.67,2981.0,60.9734,60.9806,60.9662,60.9734,2981.0
2015-11-17 10:05:00,84.67,84.68,84.66,84.66,6060.0,60.9734,60.9806,60.9662,60.9662,6060.0
2015-11-17 10:10:00,84.66,84.67,84.64,84.66,7846.0,60.9662,60.9734,60.9518,60.9662,7846.0
2015-11-17 10:15:00,84.67,84.69,84.6,84.64,69246.0,60.9734,60.9878,60.923,60.9518,69246.0
2015-11-17 10:20:00,84.65,84.69,84.6,84.69,19788.0,60.959,60.9878,60.923,60.9878,19788.0
2015-11-17 10:25:00,84.69,84.69,84.65,84.69,1533.0,60.9878,60.9878,60.959,60.9878,1533.0
2015-11-17 10:30:00,84.69,84.69,84.61,84.61,8319.0,60.9878,60.9878,60.9302,60.9302,8319.0
2015-11-17 10:35:00,84.64,84.67,84.59,84.6,6700.0,60.9518,60.9734,60.9158,60.923,6700.0
2015-11-17 10:40:00,84.6,84.62,84.58,84.61,5329.0,60.923,60.9374,60.9086,60.9302,5329.0
2015-11-17 10:45:00,84.61,84.65,84.59,84.65,2868.0,60.9302,60.959,60.9158,60.959,2868.0
2015-11-17 10:50:00,84.65,84.65,84.63,84.63,1989.0,60.959,60.959,60.9446,60.9446,1989.0
2015-11-17 10:55:00,84.63,84.63,84.6,84.6,3990.0,60.9446,60.9446,60.923,60.923,3990.0
2015-11-17 11:00:00,84.62,84.68,84.61,84.66,3604.0,60.9374,60.9806,60.9302,60.9662,3604.0
2015-11-17 11:05:00,84.68,84.68,84.63,84.65,3469.0,60.9806,60.9806,60.9446,60.959,3469.0
2015-11-17 11:10:00,84.65,84.65,84.64,84.65,2646.0,60.959,60.959,60.9518,60.959,2646.0
2015-11-17 11:15:00,84.65,84.66,84.64,84.66,5848.0,60.959,60.9662,60.9518,60.9662,5848.0
2015-11-17 11:20:00,84.66,84.71,84.64,84.71,3483.0,60.9662,61.0023,60.9518,61.0023,3483.0
2015-11-17 11:25:00,84.71,84.71,84.66,84.69,9782.0,61.0023,61.0023,60.9662,60.9878,9782.0
2015-11-17 11:30:00,84.68,84.69,84.67,84.69,2425.0,60.9806,60.9878,60.9734,60.9878,2425.0
2015-11-17 11:35:00,84.68,84.69,84.67,84.69,2255.0,60.9806,60.9878,60.9734,60.9878,2255.0
2015-11-17 11:40:00,84.69,84.7,84.68,84.7,3348.0,60.9878,60.995,60.9806,60.995,3348.0
2015-11-17 11:45:00,84.7,84.71,84.69,84.7,2374.0,60.995,61.0023,60.9878,60.995,2374.0
2015-11-17 11:50:00,84.72,84.73,84.7,84.73,2977.0,61.0095,61.0167,60.995,61.0167,2977.0
2015-11-17 11:55:00,84.72,84.74,84.72,84.73,3766.0,61.0095,61.0239,61.0095,61.0167,3766.0
2015-11-17 12:00:00,84.72,84.76,84.71,84.75,4326.0,61.0095,61.0383,61.0023,61.0311,4326.0
2015-11-17 12:05:00,84.76,84.77,84.74,84.77,2088.0,61.0383,61.0455,61.0239,61.0455,2088.0
2015-11-17 12:10:00,84.77,84.78,84.75,84.77,1780.0,61.0455,61.0527,61.0311,61.0455,1780.0
2015-11-17 12:15:00,84.75,84.77,84.75,84.76,2867.0,61.0311,61.0455,61.0311,61.0383,2867.0
2015-11-17 12:20:00,84.78,84.84,84.73,84.83,1327.0,61.0527,61.0959,61.0167,61.0887,1327.0
2015-11-17 12:25:00,84.82,84.83,84.79,84.83,1836.0,61.0815,61.0887,61.0599,61.0887,1836.0
2015-11-17 12:30:00,84.82,84.86,84.82,84.86,2500.0,61.0815,61.1103,61.0815,61.1103,2500.0
2015-11-17 12:35:00,84.86,84.91,84.82,84.91,5051.0,61.1103,61.1463,61.0815,61.1463,5051.0
2015-11-17 12:40:00,84.85,84.91,84.85,84.89,2587.0,61.1031,61.1463,61.1031,61.1319,2587.0
2015-11-17 12:45:00,84.88,84.89,84.83,84.87,4886.0,61.1247,61.1319,61.0887,61.1175,4886.0
2015-11-17 12:50:00,84.89,84.89,84.85,84.88,1840.0,61.1319,61.1319,61.1031,61.1247,1840.0
2015-11-17 12:55:00,84.88,84.88,84.85,84.85,5430.0,61.1247,61.1247,61.1031,61.1031,5430.0
2015-11-17 13:00:00,84.87,84.88,84.87,84.88,950.0,61.1175,61.1247,61.1175,61.1247,950.0
2015-11-17 13:05:00,84.88,84.88,84.82,84.88,4518.0,61.1247,61.1247,61.0815,61.1247,4518.0
2015-11-17 13:10:00,84.88,84.9,84.84,84.87,3315.0,61.1247,61.1391,61.0959,61.1175,3315.0
2015-11-17 13:15:00,84.9,84.9,84.85,84.9,1076.0,61.1391,61.1391,61.1031,61.1391,1076.0
2015-11-17 13:20:00,84.92,84.92,84.88,84.92,2211.0,61.1535,61.1535,61.1247,61.1535,2211.0
2015-11-17 13:25:00,84.9,84.93,84.89,84.93,3574.0,61.1391,61.1607,61.1319,61.1607,3574.0
2015-11-17 13:30:00,84.93,84.98,84.92,84.92,2081.0,61.1607,61.1967,61.1535,61.1535,2081.0
2015-11-17 13:35:00,84.95,84.97,84.88,84.93,2683.0,61.1751,61.1895,61.1247,61.1607,2683.0
2015-11-17 13:40:00,84.93,84.93,84.88,84.88,4108.0,61.1607,61.1607,61.1247,61.1247,4108.0
2015-11-17 13:45:00,84.93,84.93,84.89,84.93,2448.0,61.1607,61.1607,61.1319,61.1607,2448.0
2015-11-17 13:50:00,84.93,84.94,84.89,84.94,6048.0,61.1607,61.1679,61.1319,61.1679,6048.0
2015-11-17 13:55:00,84.94,84.94,84.87,84.92,13645.0,61.1679,61.1679,61.1175,61.1535,13645.0
2015-11-17 14:00:00,84.92,84.93,84.87,84.87,2548.0,61.1535,61.1607,61.1175,61.1175,2548.0
2015-11-17 14:05:00,84.91,84.92,84.88,84.88,3027.0,61.1463,61.1535,61.1247,61.1247,3027.0
2015-11-17 14:10:00,84.91,84.92,84.88,84.91,2488.0,61.1463,61.1535,61.1247,61.1463,2488.0
2015-11-17 14:15:00,84.91,84.91,84.89,84.91,1430.0,61.1463,61.1463,61.1319,61.1463,1430.0
2015-11-17 14:20:00,84.9,84.94,84.89,84.94,2838.0,61.1391,61.1679,61.1319,61.1679,2838.0
2015-11-17 14:25:00,84.95,84.98,84.9,84.97,3469.0,61.1751,61.1967,61.1391,61.1895,3469.0
2015-11-17 14:30:00,84.97,84.99,84.95,84.98,3922.0,61.1895,61.2039,61.1751,61.1967,3922.0
2015-11-17 14:35:00,84.98,85.0,84.95,84.99,9648.0,61.1967,61.2111,61.1751,61.2039,9648.0
2015-11-17 14:40:00,85.0,85.0,84.97,85.0,3987.0,61.2111,61.2111,61.1895,61.2111,3987.0
2015-11-17 14:45:00,85.0,85.0,84.95,84.99,1619.0,61.2111,61.2111,61.1751,61.2039,1619.0
2015-11-17 14:50:00,84.98,85.0,84.9,84.99,2465.0,61.1967,61.2111,61.1391,61.2039,2465.0
2015-11-17 14:55:00,84.99,85.0,84.93,84.99,3529.0,61.2039,61.2111,61.1607,61.2039,3529.0
2015-11-17 15:00:00,84.97,84.97,84.93,84.94,2005.0,61.1895,61.1895,61.1607,61.1679,2005.0
2015-11-17 15:05:00,84.97,84.98,84.94,84.94,4657.0,61.1895,61.1967,61.1679,61.1679,4657.0
2015-11-17 15:10:00,84.94,84.98,84.92,84.92,1926.0,61.1679,61.1967,61.1535,61.1535,1926.0
2015-11-17 15:15:00,84.97,84.98,84.92,84.94,1782.0,61.1895,61.1967,61.1535,61.1679,1782.0
2015-11-17 15:20:00,84.94,84.97,84.93,84.93,3042.0,61.1679,61.1895,61.1607,61.1607,3042.0
2015-11-17 15:25:00,84.95,85.0,84.95,84.98,1420.0,61.1751,61.2111,61.1751,61.1967,1420.0
2015-11-17 15:30:00,85.0,85.02,84.98,84.98,3419.0,61.2111,61.2255,61.1967,61.1967,3419.0
2015-11-17 15:35:00,84.99,85.0,84.96,84.98,5110.0,61.2039,61.2111,61.1823,61.1967,5110.0
2015-11-17 15:40:00,84.98,84.98,84.96,84.96,2617.0,61.1967,61.1967,61.1823,61.1823,2617.0
2015-11-17 15:45:00,84.96,84.99,84.96,84.96,9037.0,61.1823,61.2039,61.1823,61.1823,9037.0
2015-11-17 15:50:00,84.93,84.95,84.86,84.94,7396.0,61.1607,61.1751,61.1103,61.1679,7396.0
2015-11-17 15:55:00,84.95,84.96,84.93,84.94,7919.0,61.1751,61.1823,61.1607,61.1679,7919.0
2015-11-18 09:30:00,84.81,84.94,84.81,84.94,12193.0,61.0743,61.1679,61.0743,61.1679,12193.0
2015-11-18 09:35:00,84.94,84.94,84.92,84.93,1771.0,61.1679,61.1679,61.1535,61.1607,1771.0
2015-11-18 09:40:00,84.91,84.93,84.86,84.89,5475.0,61.1463,61.1607,61.1103,61.1319,5475.0
2015-11-18 09:45:00,84.86,84.9,84.81,84.82,6043.0,61.1103,61.1391,61.0743,61.0815,6043.0
2015-11-18 09:50:00,84.84,84.86,84.84,84.84,973.0,61.0959,61.1103,61.0959,61.0959,973.0
2015-11-18 09:55:00,84.84,84.85,84.82,84.83,4140.0,61.0959,61.1031,61.0815,61.0887,4140.0
2015-11-18 10:00:00,84.84,84.85,84.84,84.85,5161.0,61.0959,61.1031,61.0959,61.1031,5161.0
2015-11-18 10:05:00,84.86,84.86,84.84,84.85,1277.0,61.1103,61.1103,61.0959,61.1031,1277.0
2015-11-18 10:10:00,84.85,84.86,84.85,84.86,1223.0,61.1031,61.1103,61.1031,61.1103,1223.0
2015-11-18 10:15:00,84.87,84.87,84.84,84.85,594.0,61.1175,61.1175,61.0959,61.1031,594.0
2015-11-18 10:20:00,84.85,84.86,84.85,84.86,3867.0,61.1031,61.1103,61.1031,61.1103,3867.0
2015-11-18 10:25:00,84.83,84.88,84.83,84.86,15556.0,61.0887,61.1247,61.0887,61.1103,15556.0
2015-11-18 10:30:00,84.86,84.87,84.85,84.87,522.0,61.1103,61.1175,61.1031,61.1175,522.0
2015-11-18 10:35:00,84.87,84.87,84.85,84.86,3430.0,61.1175,61.1175,61.1031,61.1103,3430.0
2015-11-18 10:40:00,84.85,84.88,84.85,84.85,1775.0,61.1031,61.1247,61.1031,61.1031,1775.0
2015-11-18 10:45:00,84.89,84.89,84.87,84.89,1182.0,61.1319,61.1319,61.1175,61.1319,1182.0
2015-11-18 10:50:00,84.89,84.89,84.85,84.86,5631.0,61.1319,61.1319,61.1031,61.1103,5631.0
2015-11-18 10:55:00,84.86,84.86,84.85,84.85,1693.0,61.1103,61.1103,61.1031,61.1031,1693.0
2015-11-18 11:00:00,84.87,84.88,84.86,84.88,2222.0,61.1175,61.1247,61.1103,61.1247,2222.0
2015-11-18 11:05:00,84.86,84.87,84.86,84.86,204.0,61.1103,61.1175,61.1103,61.1103,204.0
2015-11-18 11:10:00,84.9,84.91,84.89,84.91,1771.0,61.1391,61.1463,61.1319,61.1463,1771.0
2015-11-18 11:15:00,84.9,84.92,84.88,84.92,2495.0,61.1391,61.1535,61.1247,61.1535,2495.0
2015-11-18 11:20:00,84.93,84.94,84.91,84.92,1528.0,61.1607,61.1679,61.1463,61.1535,1528.0
2015-11-18 11:25:00,84.94,84.94,84.9,84.9,635.0,61.1679,61.1679,61.1391,61.1391,635.0
2015-11-18 11:30:00,84.91,84.94,84.89,84.89,1566.0,61.1463,61.1679,61.1319,61.1319,1566.0
2015-11-18 11:35:00,84.92,84.93,84.88,84.91,5821.0,61.1535,61.1607,61.1247,61.1463,5821.0
2015-11-18 11:40:00,84.91,84.92,84.89,84.89,3530.0,61.1463,61.1535,61.1319,61.1319,3530.0
2015-11-18 11:45:00,84.93,84.93,84.89,84.89,700.0,61.1607,61.1607,61.1319,61.1319,700.0
2015-11-18 11:50:00,84.93,84.93,84.9,84.91,1037.0,61.1607,61.1607,61.1391,61.1463,1037.0
2015-11-18 11:55:00,84.9,84.9,84.9,84.9,267.0,61.1391,61.1391,61.1391,61.1391,267.0
2015-11-18 12:00:00,84.92,84.96,84.91,84.92,4648.0,61.1535,61.1823,61.1463,61.1535,4648.0
2015-11-18 12:05:00,84.93,84.94,84.9,84.93,2611.0,61.1607,61.1679,61.1391,61.1607,2611.0
2015-11-18 12:10:00,84.9,84.96,84.9,84.96,697.0,61.1391,61.1823,61.1391,61.1823,697.0
2015-11-18 12:15:00,84.92,84.93,84.9,84.9,2858.0,61.1535,61.1607,61.1391,61.1391,2858.0
2015-11-18 12:20:00,84.92,84.96,84.91,84.96,2196.0,61.1535,61.1823,61.1463,61.1823,2196.0
2015-11-18 12:25:00,84.94,84.95,84.93,84.95,658.0,61.1679,61.1751,61.1607,61.1751,658.0
2015-11-18 12:30:00,84.95,84.98,84.95,84.96,3327.0,61.1751,61.1967,61.1751,61.1823,3327.0
2015-11-18 12:35:00,84.95,84.98,84.95,84.98,1205.0,61.1751,61.1967,61.1751,61.1967,1205.0
2015-11-18 12:40:00,84.95,84.98,84.95,84.96,4256.0,61.1751,61.1967,61.1751,61.1823,4256.0
2015-11-18 12:45:00,84.96,84.98,84.95,84.95,1851.0,61.1823,61.1967,61.1751,61.1751,1851.0
2015-11-18 12:50:00,84.96,84.97,84.95,84.97,5925.0,61.1823,61.1895,61.1751,61.1895,5925.0
2015-11-18 12:55:00,84.96,84.97,84.94,84.96,2890.0,61.1823,61.1895,61.1679,61.1823,2890.0
2015-11-18 13:00:00,84.97,84.97,84.95,84.97,3334.0,61.1895,61.1895,61.1751,61.1895,3334.0
2015-11-18 13:05:00,84.97,84.97,84.94,84.94,1110.0,61.1895,61.1895,61.1679,61.1679,1110.0
2015-11-18 13:10:00,84.95,84.97,84.94,84.95,1419.0,61.1751,61.1895,61.1679,61.1751,1419.0
2015-11-18 13:15:00,84.96,84.96,84.9,84.9,1368.0,61.1823,61.1823,61.1391,61.1391,1368.0
2015-11-18 13:20:00,84.94,84.95,84.9,84.93,1697.0,61.1679,61.1751,61.1391,61.1607,1697.0
2015-11-18 13:25:00,84.93,84.94,84.9,84.94,735.0,61.1607,61.1679,61.1391,61.1679,735.0
2015-11-18 13:30:00,84.92,84.94,84.92,84.94,670.0,61.1535,61.1679,61.1535,61.1679,670.0
2015-11-18 13:35:00,84.93,84.96,84.93,84.96,3403.0,61.1607,61.1823,61.1607,61.1823,3403.0
2015-11-18 13:40:00,84.93,84.96,84.93,84.96,823.0,61.1607,61.1823,61.1607,61.1823,823.0
2015-11-18 13:45:00,84.96,84.96,84.94,84.94,457.0,61.1823,61.1823,61.1679,61.1679,457.0
2015-11-18 13:50:00,84.93,84.93,84.9,84.9,1647.0,61.1607,61.1607,61.1391,61.1391,1647.0
2015-11-18 13:55:00,84.9,84.91,84.89,84.91,484.0,61.1391,61.1463,61.1319,61.1463,484.0
2015-11-18 14:00:00,84.96,84.98,84.89,84.98,1547.0,61.1823,61.1967,61.1319,61.1967,1547.0
2015-11-18 14:05:00,84.93,84.98,84.92,84.97,11584.0,61.1607,61.1967,61.1535,61.1895,11584.0
2015-11-18 14:10:00,84.99,85.05,84.99,85.04,7684.0,61.2039,61.2471,61.2039,61.2399,7684.0
2015-11-18 14:15:00,85.01,85.02,85.0,85.02,4640.0,61.2183,61.2255,61.2111,61.2255,4640.0
2015-11-18 14:20:00,85.01,85.03,84.99,84.99,7525.0,61.2183,61.2327,61.2039,61.2039,7525.0
2015-11-18 14:25:00,85.0,85.02,84.99,85.01,3900.0,61.2111,61.2255,61.2039,61.2183,3900.0
2015-11-18 14:30:00,85.0,85.04,84.98,85.01,4384.0,61.2111,61.2399,61.1967,61.2183,4384.0
2015-11-18 14:35:00,85.01,85.06,84.99,85.03,6829.0,61.2183,61.2543,61.2039,61.2327,6829.0
2015-11-18 14:40:00,85.04,85.04,85.0,85.04,7253.0,61.2399,61.2399,61.2111,61.2399,7253.0
2015-11-18 14:45:00,85.0,85.04,85.0,85.04,26719.0,61.2111,61.2399,61.2111,61.2399,26719.0
2015-11-18 14:50:00,85.04,85.06,85.02,85.03,4916.0,61.2399,61.2543,61.2255,61.2327,4916.0
2015-11-18 14:55:00,85.04,85.07,85.03,85.04,82181.0,61.2399,61.2615,61.2327,61.2399,82181.0
2015-11-18 15:00:00,85.04,85.06,84.99,85.0,3859.0,61.2399,61.2543,61.2039,61.2111,3859.0
2015-11-18 15:05:00,85.02,85.04,84.98,85.0,9231.0,61.2255,61.2399,61.1967,61.2111,9231.0
2015-11-18 15:10:00,85.01,85.02,85.0,85.01,6176.0,61.2183,61.2255,61.2111,61.2183,6176.0
2015-11-18 15:15:00,84.99,85.04,84.99,85.04,1894.0,61.2039,61.2399,61.2039,61.2399,1894.0
2015-11-18 15:20:00,85.04,85.05,85.04,85.04,188.0,61.2399,61.2471,61.2399,61.2399,188.0
2015-11-18 15:25:00,85.03,85.03,85.0,85.01,4599.0,61.2327,61.2327,61.2111,61.2183,4599.0
2015-11-18 15:30:00,85.01,85.02,85.0,85.02,3251.0,61.2183,61.2255,61.2111,61.2255,3251.0
2015-11-18 15:35:00,85.01,85.03,85.0,85.0,9381.0,61.2183,61.2327,61.2111,61.2111,9381.0
2015-11-18 15:40:00,85.01,85.04,85.0,85.02,2511.0,61.2183,61.2399,61.2111,61.2255,2511.0
2015-11-18 15:45:00,85.0,85.04,85.0,85.04,9048.0,61.2111,61.2399,61.2111,61.2399,9048.0
2015-11-18 15:50:00,85.04,85.05,85.01,85.05,6819.0,61.2399,61.2471,61.2183,61.2471,6819.0
2015-11-18 15:55:00,85.03,85.06,85.02,85.02,19103.0,61.2327,61.2543,61.2255,61.2255,19103.0
2015-11-19 09:30:00,85.06,85.07,85.04,85.06,13449.0,61.2543,61.2615,61.2399,61.2543,13449.0
2015-11-19 09:35:00,85.06,85.09,85.04,85.06,10417.0,61.2543,61.2759,61.2399,61.2543,10417.0
2015-11-19 09:40:00,85.05,85.09,85.04,85.09,18839.0,61.2471,61.2759,61.2399,61.2759,18839.0
2015-11-19 09:45:00,85.1,85.1,85.05,85.08,975.0,61.2831,61.2831,61.2471,61.2687,975.0
2015-11-19 09:50:00,85.08,85.08,85.07,85.08,311.0,61.2687,61.2687,61.2615,61.2687,311.0
2015-11-19 09:55:00,85.06,85.1,85.06,85.08,1956.0,61.2543,61.2831,61.2543,61.2687,1956.0
2015-11-19 10:00:00,85.09,85.1,85.07,85.1,1444.0,61.2759,61.2831,61.2615,61.2831,1444.0
2015-11-19 10:05:00,85.08,85.1,85.06,85.07,1174.0,61.2687,61.2831,61.2543,61.2615,1174.0
2015-11-19 10:10:00,85.08,85.09,85.04,85.06,3152.0,61.2687,61.2759,61.2399,61.2543,3152.0
2015-11-19 10:15:00,85.05,85.1,85.05,85.1,1870.0,61.2471,61.2831,61.2471,61.2831,1870.0
2015-11-19 10:20:00,85.08,85.1,85.08,85.09,1200.0,61.2687,61.2831,61.2687,61.2759,1200.0
2015-11-19 10:25:00,85.08,85.1,85.08,85.08,5356.0,61.2687,61.2831,61.2687,61.2687,5356.0
2015-11-19 10:30:00,85.1,85.1,85.09,85.1,600.0,61.2831,61.2831,61.2759,61.2831,600.0
2015-11-19 10:35:00,85.1,85.13,85.1,85.13,3110.0,61.2831,61.3047,61.2831,61.3047,3110.0
2015-11-19 10:40:00,85.13,85.14,85.11,85.13,2362.0,61.3047,61.3119,61.2903,61.3047,2362.0
2015-11-19 10:45:00,85.13,85.16,85.09,85.13,1768.0,61.3047,61.3263,61.2759,61.3047,1768.0
2015-11-19 10:50:00,85.13,85.15,85.1,85.15,1955.0,61.3047,61.3191,61.2831,61.3191,1955.0
2015-11-19 10:55:00,85.15,85.2,85.11,85.18,5784.0,61.3191,61.3551,61.2903,61.3407,5784.0
2015-11-19 11:00:00,85.18,85.21,85.16,85.2,3937.0,61.3407,61.3623,61.3263,61.3551,3937.0
2015-11-19 11:05:00,85.21,85.21,85.16,85.2,1702.0,61.3623,61.3623,61.3263,61.3551,1702.0
2015-11-19 11:10:00,85.2,85.21,85.17,85.17,2412.0,61.3551,61.3623,61.3335,61.3335,2412.0
2015-11-19 11:15:00,85.2,85.2,85.17,85.19,5027.0,61.3551,61.3551,61.3335,61.3479,5027.0
2015-11-19 11:20:00,85.19,85.21,85.17,85.21,998.0,61.3479,61.3623,61.3335,61.3623,998.0
2015-11-19 11:25:00,85.19,85.21,85.17,85.19,7529.0,61.3479,61.3623,61.3335,61.3479,7529.0
2015-11-19 11:30:00,85.17,85.19,85.17,85.19,5656.0,61.3335,61.3479,61.3335,61.3479,5656.0
2015-11-19 11:35:00,85.19,85.2,85.18,85.19,5346.0,61.3479,61.3551,61.3407,61.3479,5346.0
2015-11-19 11:40:00,85.18,85.22,85.18,85.19,4318.0,61.3407,61.3695,61.3407,61.3479,4318.0
2015-11-19 11:45:00,85.18,85.2,85.18,85.19,1388.0,61.3407,61.3551,61.3407,61.3479,1388.0
2015-11-19 11:50:00,85.19,85.19,85.19,85.19,0.0,61.3479,61.3479,61.3479,61.3479,0.0
2015-11-19 11:55:00,85.19,85.2,85.18,85.19,1442.0,61.3479,61.3551,61.3407,61.3479,1442.0
2015-11-19 12:00:00,85.18,85.19,85.18,85.18,294.0,61.3407,61.3479,61.3407,61.3407,294.0
2015-11-19 12:05:00,85.19,85.21,85.18,85.21,3205.0,61.3479,61.3623,61.3407,61.3623,3205.0
2015-11-19 12:10:00,85.2,85.22,85.2,85.21,2134.0,61.3551,61.3695,61.3551,61.3623,2134.0
2015-11-19 12:15:00,85.2,85.21,85.18,85.18,400.0,61.3551,61.3623,61.3407,61.3407,400.0
2015-11-19 12:20:00,85.2,85.22,85.2,85.22,791.0,61.3551,61.3695,61.3551,61.3695,791.0
2015-11-19 12:25:00,85.22,85.23,85.22,85.23,2180.0,61.3695,61.3767,61.3695,61.3767,2180.0
2015-11-19 12:30:00,85.23,85.23,85.23,85.23,0.0,61.3767,61.3767,61.3767,61.3767,0.0
2015-11-19 12:35:00,85.22,85.23,85.21,85.22,1724.0,61.3695,61.3767,61.3623,61.3695,1724.0
2015-11-19 12:40:00,85.21,85.22,85.19,85.19,1410.0,61.3623,61.3695,61.3479,61.3479,1410.0
2015-11-19 12:45:00,85.19,85.22,85.15,85.19,4634.0,61.3479,61.3695,61.3191,61.3479,4634.0
2015-11-19 12:50:00,85.19,85.22,85.18,85.2,3066.0,61.3479,61.3695,61.3407,61.3551,3066.0
2015-11-19 12:55:00,85.19,85.21,85.18,85.21,1138.0,61.3479,61.3623,61.3407,61.3623,1138.0
2015-11-19 13:00:00,85.18,85.18,85.15,85.15,1944.0,61.3407,61.3407,61.3191,61.3191,1944.0
2015-11-19 13:05:00,85.19,85.19,85.15,85.17,1198.0,61.3479,61.3479,61.3191,61.3335,1198.0
2015-11-19 13:10:00,85.16,85.16,85.11,85.12,2325.0,61.3263,61.3263,61.2903,61.2975,2325.0
2015-11-19 13:15:00,85.12,85.12,85.12,85.12,0.0,61.2975,61.2975,61.2975,61.2975,0.0
2015-11-19 13:20:00,85.08,85.13,85.07,85.11,5745.0,61.2687,61.3047,61.2615,61.2903,5745.0
2015-11-19 13:25:00,85.11,85.13,85.11,85.11,2925.0,61.2903,61.3047,61.2903,61.2903,2925.0
2015-11-19 13:30:00,85.12,85.13,85.11,85.12,865.0,61.2975,61.3047,61.2903,61.2975,865.0
2015-11-19 13:35:00,85.1,85.1,85.1,85.1,1000.0,61.2831,61.2831,61.2831,61.2831,1000.0
2015-11-19 13:40:00,85.12,85.12,85.11,85.12,539.0,61.2975,61.2975,61.2903,61.2975,539.0
2015-11-19 13:45:00,85.1,85.12,85.09,85.1,9133.0,61.2831,61.2975,61.2759,61.2831,9133.0
2015-11-19 13:50:00,85.11,85.13,85.08,85.12,3100.0,61.2903,61.3047,61.2687,61.2975,3100.0
2015-11-19 13:55:00,85.08,85.12,85.08,85.12,4830.0,61.2687,61.2975,61.2687,61.2975,4830.0
2015-11-19 14:00:00,85.12,85.12,85.1,85.12,552.0,61.2975,61.2975,61.2831,61.2975,552.0
2015-11-19 14:05:00,85.12,85.12,85.09,85.1,1150.0,61.2975,61.2975,61.2759,61.2831,1150.0
2015-11-19 14:10:00,85.11,85.12,85.1,85.11,662.0,61.2903,61.2975,61.2831,61.2903,662.0
2015-11-19 14:15:00,85.09,85.16,85.09,85.15,9346.0,61.2759,61.3263,61.2759,61.3191,9346.0
2015-11-19 14:20:00,85.15,85.16,85.11,85.11,6012.0,61.3191,61.3263,61.2903,61.2903,6012.0
2015-11-19 14:25:00,85.15,85.18,85.09,85.15,18498.0,61.3191,61.3407,61.2759,61.3191,18498.0
2015-11-19 14:30:00,85.1,85.17,85.1,85.16,3313.0,61.2831,61.3335,61.2831,61.3263,3313.0
2015-11-19 14:35:00,85.16,85.2,85.12,85.17,3688.0,61.3263,61.3551,61.2975,61.3335,3688.0
2015-11-19 14:40:00,85.15,85.17,85.14,85.15,1779.0,61.3191,61.3335,61.3119,61.3191,1779.0
2015-11-19 14:45:00,85.16,85.19,85.15,85.17,11424.0,61.3263,61.3479,61.3191,61.3335,11424.0
2015-11-19 14:50:00,85.17,85.17,85.15,85.15,1847.0,61.3335,61.3335,61.3191,61.3191,1847.0
2015-11-19 14:55:00,85.15,85.2,85.13,85.2,1628.0,61.3191,61.3551,61.3047,61.3551,1628.0
2015-11-19 15:00:00,85.18,85.19,85.13,85.14,3488.0,61.3407,61.3479,61.3047,61.3119,3488.0
2015-11-19 15:05:00,85.18,85.19,85.14,85.16,1768.0,61.3407,61.3479,61.3119,61.3263,1768.0
2015-11-19 15:10:00,85.16,85.16,85.15,85.16,293.0,61.3263,61.3263,61.3191,61.3263,293.0
2015-11-19 15:15:00,85.11,85.16,85.1,85.16,731.0,61.2903,61.3263,61.2831,61.3263,731.0
2015-11-19 15:20:00,85.17,85.17,85.11,85.11,1350.0,61.3335,61.3335,61.2903,61.2903,1350.0
2015-11-19 15:25:00,85.11,85.17,85.11,85.15,1464.0,61.2903,61.3335,61.2903,61.3191,1464.0
2015-11-19 15:30:00,85.17,85.19,85.16,85.19,6009.0,61.3335,61.3479,61.3263,61.3479,6009.0
2015-11-19 15:35:00,85.19,85.2,85.17,85.19,5753.0,61.3479,61.3551,61.3335,61.3479,5753.0
2015-11-19 15:40:00,85.2,85.2,85.12,85.14,13815.0,61.3551,61.3551,61.2975,61.3119,13815.0
2015-11-19 15:45:00,85.14,85.19,85.14,85.19,2802.0,61.3119,61.3479,61.3119,61.3479,2802.0
2015-11-19 15:50:00,85.2,85.24,85.18,85.22,6152.0,61.3551,61.3839,61.3407,61.3695,6152.0
2015-11-19 15:55:00,85.23,85.23,85.15,85.21,8413.0,61.3767,61.3767,61.3191,61.3623,8413.0
2015-11-20 09:30:00,85.12,85.24,85.08,85.17,8049.0,61.2975,61.3839,61.2687,61.3335,8049.0
2015-11-20 09:35:00,85.21,85.21,85.2,85.2,10400.0,61.3623,61.3623,61.3551,61.3551,10400.0
2015-11-20 09:40:00,85.2,85.26,85.18,85.22,22237.0,61.3551,61.3983,61.3407,61.3695,22237.0
2015-11-20 09:45:00,85.22,85.25,85.2,85.25,26595.0,61.3695,61.3911,61.3551,61.3911,26595.0
2015-11-20 09:50:00,85.23,85.25,85.21,85.22,7619.0,61.3767,61.3911,61.3623,61.3695,7619.0
2015-11-20 09:55:00,85.24,85.24,85.22,85.22,9483.0,61.3839,61.3839,61.3695,61.3695,9483.0
2015-11-20 10:00:00,85.24,85.24,85.22,85.23,600.0,61.3839,61.3839,61.3695,61.3767,600.0
2015-11-20 10:05:00,85.23,85.27,85.22,85.27,15235.0,61.3767,61.4055,61.3695,61.4055,15235.0
2015-11-20 10:10:00,85.27,85.27,85.26,85.26,12777.0,61.4055,61.4055,61.3983,61.3983,12777.0
2015-11-20 10:15:00,85.27,85.27,85.23,85.26,11290.0,61.4055,61.4055,61.3767,61.3983,11290.0
2015-11-20 10:20:00,85.26,85.26,85.24,85.26,12984.0,61.3983,61.3983,61.3839,61.3983,12984.0
2015-11-20 10:25:00,85.26,85.27,85.25,85.26,9629.0,61.3983,61.4055,61.3911,61.3983,9629.0
2015-11-20 10:30:00,85.25,85.26,85.24,85.26,12394.0,61.3911,61.3983,61.3839,61.3983,12394.0
2015-11-20 10:35:00,85.26,85.28,85.24,85.27,11542.0,61.3983,61.4127,61.3839,61.4055,11542.0
2015-11-20 10:40:00,85.28,85.3,85.27,85.3,9197.0,61.4127,61.4271,61.4055,61.4271,9197.0
2015-11-20 10:45:00,85.29,85.31,85.28,85.29,12736.0,61.4199,61.4343,61.4127,61.4199,12736.0
2015-11-20 10:50:00,85.3,85.31,85.28,85.3,6752.0,61.4271,61.4343,61.4127,61.4271,6752.0
2015-11-20 10:55:00,85.3,85.31,85.29,85.29,5325.0,61.4271,61.4343,61.4199,61.4199,5325.0
2015-11-20 11:00:00,85.3,85.3,85.29,85.29,2804.0,61.4271,61.4271,61.4199,61.4199,2804.0
2015-11-20 11:05:00,85.3,85.3,85.24,85.25,6900.0,61.4271,61.4271,61.3839,61.3911,6900.0
2015-11-20 11:10:00,85.29,85.3,85.25,85.3,1210.0,61.4199,61.4271,61.3911,61.4271,1210.0
2015-11-20 11:15:00,85.3,85.3,85.28,85.3,5679.0,61.4271,61.4271,61.4127,61.4271,5679.0
2015-11-20 11:20:00,85.29,85.29,85.28,85.29,5620.0,61.4199,61.4199,61.4127,61.4199,5620.0
2015-11-20 11:25:00,85.28,85.3,85.28,85.3,1580.0,61.4127,61.4271,61.4127,61.4271,1580.0
2015-11-20 11:30:00,85.3,85.31,85.29,85.31,2100.0,61.4271,61.4343,61.4199,61.4343,2100.0
2015-11-20 11:35:00,85.31,85.31,85.26,85.28,3623.0,61.4343,61.4343,61.3983,61.4127,3623.0
2015-11-20 11:40:00,85.28,85.31,85.28,85.31,1240.0,61.4127,61.4343,61.4127,61.4343,1240.0
2015-11-20 11:45:00,85.31,85.31,85.28,85.3,4586.0,61.4343,61.4343,61.4127,61.4271,4586.0
2015-11-20 11:50:00,85.3,85.3,85.27,85.29,8383.0,61.4271,61.4271,61.4055,61.4199,8383.0
2015-11-20 11:55:00,85.29,85.29,85.27,85.29,2197.0,61.4199,61.4199,61.4055,61.4199,2197.0
2015-11-20 12:00:00,85.29,85.29,85.27,85.29,3061.0,61.4199,61.4199,61.4055,61.4199,3061.0
2015-11-20 12:05:00,85.29,85.29,85.28,85.29,2208.0,61.4199,61.4199,61.4127,61.4199,2208.0
2015-11-20 12:10:00,85.29,85.3,85.29,85.3,1900.0,61.4199,61.4271,61.4199,61.4271,1900.0
2015-11-20 12:15:00,85.3,85.3,85.28,85.28,6200.0,61.4271,61.4271,61.4127,61.4127,6200.0
2015-11-20 12:20:00,85.28,85.28,85.25,85.25,5422.0,61.4127,61.4127,61.3911,61.3911,5422.0
2015-11-20 12:25:00,85.27,85.27,85.25,85.27,2437.0,61.4055,61.4055,61.3911,61.4055,2437.0
2015-11-20 12:30:00,85.27,85.27,85.24,85.27,8847.0,61.4055,61.4055,61.3839,61.4055,8847.0
2015-11-20 12:35:00,85.27,85.27,85.26,85.27,5631.0,61.4055,61.4055,61.3983,61.4055,5631.0
2015-11-20 12:40:00,85.27,85.27,85.26,85.26,2000.0,61.4055,61.4055,61.3983,61.3983,2000.0
2015-11-20 12:45:00,85.26,85.26,85.25,85.26,3116.0,61.3983,61.3983,61.3911,61.3983,3116.0
2015-11-20 12:50:00,85.26,85.26,85.24,85.24,3638.0,61.3983,61.3983,61.3839,61.3839,3638.0
2015-11-20 12:55:00,85.25,85.26,85.2,85.2,87630.0,61.3911,61.3983,61.3551,61.3551,87630.0
2015-11-20 13:00:00,85.23,85.23,85.17,85.2,6525.0,61.3767,61.3767,61.3335,61.3551,6525.0
2015-11-20 13:05:00,85.2,85.2,85.19,85.2,2085.0,61.3551,61.3551,61.3479,61.3551,2085.0
2015-11-20 13:10:00,85.2,85.2,85.18,85.19,5212.0,61.3551,61.3551,61.3407,61.3479,5212.0
2015-11-20 13:15:00,85.19,85.19,85.14,85.14,10570.0,61.3479,61.3479,61.3119,61.3119,10570.0
2015-11-20 13:20:00,85.17,85.17,85.15,85.15,1938.0,61.3335,61.3335,61.3191,61.3191,1938.0
2015-11-20 13:25:00,85.19,85.19,85.15,85.18,7400.0,61.3479,61.3479,61.3191,61.3407,7400.0
2015-11-20 13:30:00,85.19,85.19,85.16,85.16,7450.0,61.3479,61.3479,61.3263,61.3263,7450.0
2015-11-20 13:35:00,85.18,85.18,85.17,85.18,2855.0,61.3407,61.3407,61.3335,61.3407,2855.0
2015-11-20 13:40:00,85.18,85.2,85.17,85.18,3725.0,61.3407,61.3551,61.3335,61.3407,3725.0
2015-11-20 13:45:00,85.18,85.18,85.14,85.15,8954.0,61.3407,61.3407,61.3119,61.3191,8954.0
2015-11-20 13:50:00,85.16,85.17,85.13,85.14,16131.0,61.3263,61.3335,61.3047,61.3119,16131.0
2015-11-20 13:55:00,85.15,85.17,85.15,85.17,3841.0,61.3191,61.3335,61.3191,61.3335,3841.0
2015-11-20 14:00:00,85.17,85.17,85.14,85.15,17950.0,61.3335,61.3335,61.3119,61.3191,17950.0
2015-11-20 14:05:00,85.15,85.2,85.14,85.16,19142.0,61.3191,61.3551,61.3119,61.3263,19142.0
2015-11-20 14:10:00,85.2,85.2,85.17,85.17,5079.0,61.3551,61.3551,61.3335,61.3335,5079.0
2015-11-20 14:15:00,85.17,85.18,85.17,85.18,5392.0,61.3335,61.3407,61.3335,61.3407,5392.0
2015-11-20 14:20:00,85.18,85.18,85.17,85.18,4993.0,61.3407,61.3407,61.3335,61.3407,4993.0
2015-11-20 14:25:00,85.18,85.18,85.13,85.17,25082.0,61.3407,61.3407,61.3047,61.3335,25082.0
2015-11-20 14:30:00,85.15,85.19,85.14,85.18,5885.0,61.3191,61.3479,61.3119,61.3407,5885.0
2015-11-20 14:35:00,85.18,85.19,85.15,85.18,9740.0,61.3407,61.3479,61.3191,61.3407,9740.0
2015-11-20 14:40:00,85.2,85.2,85.17,85.17,2033.0,61.3551,61.3551,61.3335,61.3335,2033.0
2015-11-20 14:45:00,85.18,85.18,85.17,85.18,2478.0,61.3407,61.3407,61.3335,61.3407,2478.0
2015-11-20 14:50:00,85.18,85.18,85.17,85.18,2729.0,61.3407,61.3407,61.3335,61.3407,2729.0
2015-11-20 14:55:00,85.18,85.18,85.15,85.17,3234.0,61.3407,61.3407,61.3191,61.3335,3234.0
2015-11-20 15:00:00,85.16,85.18,85.15,85.18,4472.0,61.3263,61.3407,61.3191,61.3407,4472.0
2015-11-20 15:05:00,85.17,85.19,85.17,85.17,3424.0,61.3335,61.3479,61.3335,61.3335,3424.0
2015-11-20 15:10:00,85.18,85.18,85.17,85.18,3200.0,61.3407,61.3407,61.3335,61.3407,3200.0
2015-11-20 15:15:00,85.18,85.2,85.16,85.17,11252.0,61.3407,61.3551,61.3263,61.3335,11252.0
2015-11-20 15:20:00,85.17,85.18,85.15,85.17,2935.0,61.3335,61.3407,61.3191,61.3335,2935.0
2015-11-20 15:25:00,85.17,85.17,85.16,85.17,2599.0,61.3335,61.3335,61.3263,61.3335,2599.0
2015-11-20 15:30:00,85.17,85.18,85.15,85.16,3514.0,61.3335,61.3407,61.3191,61.3263,3514.0
2015-11-20 15:35:00,85.16,85.16,85.15,85.16,3467.0,61.3263,61.3263,61.3191,61.3263,3467.0
2015-11-20 15:40:00,85.16,85.16,85.14,85.15,11838.0,61.3263,61.3263,61.3119,61.3191,11838.0
2015-11-20 15:45:00,85.14,85.15,85.14,85.14,4897.0,61.3119,61.3191,61.3119,61.3119,4897.0
2015-11-20 15:50:00,85.14,85.15,85.12,85.15,17694.0,61.3119,61.3191,61.2975,61.3191,17694.0
2015-11-20 15:55:00,85.18,85.18,85.13,85.15,11688.0,61.3407,61.3407,61.3047,61.3191,11688.0
2015-11-23 09:30:00,85.07,85.13,85.05,85.05,11173.0,61.2615,61.3047,61.2471,61.2471,11173.0
2015-11-23 09:35:00,85.1,85.14,85.1,85.14,1975.0,61.2831,61.3119,61.2831,61.3119,1975.0
2015-11-23 09:40:00,85.08,85.14,85.08,85.14,1373.0,61.2687,61.3119,61.2687,61.3119,1373.0
2015-11-23 09:45:00,85.1,85.13,85.07,85.13,1396.0,61.2831,61.3047,61.2615,61.3047,1396.0
2015-11-23 09:50:00,85.11,85.12,85.1,85.1,509.0,61.2903,61.2975,61.2831,61.2831,509.0
2015-11-23 09:55:00,85.11,85.15,85.08,85.08,4816.0,61.2903,61.3191,61.2687,61.2687,4816.0
2015-11-23 10:00:00,85.13,85.14,85.08,85.08,1787.0,61.3047,61.3119,61.2687,61.2687,1787.0
2015-11-23 10:05:00,85.09,85.1,85.09,85.09,233.0,61.2759,61.2831,61.2759,61.2759,233.0
2015-11-23 10:10:00,85.1,85.13,85.08,85.1,4736.0,61.2831,61.3047,61.2687,61.2831,4736.0
2015-11-23 10:15:00,85.08,85.1,84.98,84.98,3777.0,61.2687,61.2831,61.1967,61.1967,3777.0
2015-11-23 10:20:00,85.1,85.1,85.05,85.07,1093.0,61.2831,61.2831,61.2471,61.2615,1093.0
2015-11-23 10:25:00,85.11,85.11,85.1,85.11,215.0,61.2903,61.2903,61.2831,61.2903,215.0
2015-11-23 10:30:00,85.07,85.1,85.04,85.1,1632.0,61.2615,61.2831,61.2399,61.2831,1632.0
2015-11-23 10:35:00,85.06,85.1,85.06,85.1,442.0,61.2543,61.2831,61.2543,61.2831,442.0
2015-11-23 10:40:00,85.07,85.09,85.03,85.09,13644.0,61.2615,61.2759,61.2327,61.2759,13644.0
2015-11-23 10:45:00,85.02,85.09,85.02,85.09,1001.0,61.2255,61.2759,61.2255,61.2759,1001.0
2015-11-23 10:50:00,85.06,85.13,85.05,85.1,25279.0,61.2543,61.3047,61.2471,61.2831,25279.0
2015-11-23 10:55:00,85.1,85.13,85.1,85.12,3371.0,61.2831,61.3047,61.2831,61.2975,3371.0
2015-11-23 11:00:00,85.1,85.13,85.1,85.12,1100.0,61.2831,61.3047,61.2831,61.2975,1100.0
2015-11-23 11:05:00,85.13,85.14,85.12,85.12,13911.0,61.3047,61.3119,61.2975,61.2975,13911.0
2015-11-23 11:10:00,85.14,85.14,85.11,85.13,1578.0,61.3119,61.3119,61.2903,61.3047,1578.0
2015-11-23 11:15:00,85.13,85.14,85.1,85.12,3040.0,61.3047,61.3119,61.2831,61.2975,3040.0
2015-11-23 11:20:00,85.14,85.14,85.08,85.1,2816.0,61.3119,61.3119,61.2687,61.2831,2816.0
2015-11-23 11:25:00,85.1,85.14,85.1,85.13,6382.0,61.2831,61.3119,61.2831,61.3047,6382.0
2015-11-23 11:30:00,85.12,85.14,85.1,85.1,5278.0,61.2975,61.3119,61.2831,61.2831,5278.0
2015-11-23 11:35:00,85.12,85.14,85.1,85.11,5059.0,61.2975,61.3119,61.2831,61.2903,5059.0
2015-11-23 11:40:00,85.1,85.12,85.1,85.1,2056.0,61.2831,61.2975,61.2831,61.2831,2056.0
2015-11-23 11:45:00,85.11,85.12,85.11,85.12,1443.0,61.2903,61.2975,61.2903,61.2975,1443.0
2015-11-23 11:50:00,85.11,85.14,85.1,85.14,4053.0,61.2903,61.3119,61.2831,61.3119,4053.0
2015-11-23 11:55:00,85.12,85.12,85.09,85.1,618.0,61.2975,61.2975,61.2759,61.2831,618.0
2015-11-23 12:00:00,85.1,85.1,85.1,85.1,0.0,61.2831,61.2831,61.2831,61.2831,0.0
2015-11-23 12:05:00,85.14,85.14,85.12,85.12,1254.0,61.3119,61.3119,61.2975,61.2975,1254.0
2015-11-23 12:10:00,85.12,85.13,85.11,85.13,2284.0,61.2975,61.3047,61.2903,61.3047,2284.0
2015-11-23 12:15:00,85.13,85.14,85.13,85.13,800.0,61.3047,61.3119,61.3047,61.3047,800.0
2015-11-23 12:20:00,85.14,85.14,85.13,85.14,200.0,61.3119,61.3119,61.3047,61.3119,200.0
2015-11-23 12:25:00,85.14,85.14,85.13,85.14,128.0,61.3119,61.3119,61.3047,61.3119,128.0
2015-11-23 12:30:00,85.11,85.11,85.09,85.1,1600.0,61.2903,61.2903,61.2759,61.2831,1600.0
2015-11-23 12:35:00,85.1,85.12,85.09,85.11,2070.0,61.2831,61.2975,61.2759,61.2903,2070.0
2015-11-23 12:40:00,85.11,85.11,85.1,85.1,706.0,61.2903,61.2903,61.2831,61.2831,706.0
2015-11-23 12:45:00,85.12,85.14,85.11,85.12,4366.0,61.2975,61.3119,61.2903,61.2975,4366.0
2015-11-23 12:50:00,85.1,85.13,85.1,85.12,2263.0,61.2831,61.3047,61.2831,61.2975,2263.0
2015-11-23 12:55:00,85.11,85.12,85.11,85.11,2088.0,61.2903,61.2975,61.2903,61.2903,2088.0
2015-11-23 13:00:00,85.11,85.13,85.11,85.12,6005.0,61.2903,61.3047,61.2903,61.2975,6005.0
2015-11-23 13:05:00,85.12,85.12,85.11,85.12,1226.0,61.2975,61.2975,61.2903,61.2975,1226.0
2015-11-23 13:10:00,85.12,85.12,85.09,85.09,1000.0,61.2975,61.2975,61.2759,61.2759,1000.0
2015-11-23 13:15:00,85.11,85.12,85.09,85.09,825.0,61.2903,61.2975,61.2759,61.2759,825.0
2015-11-23 13:20:00,85.09,85.12,85.09,85.09,3602.0,61.2759,61.2975,61.2759,61.2759,3602.0
2015-11-23 13:25:00,85.11,85.12,85.09,85.09,1619.0,61.2903,61.2975,61.2759,61.2759,1619.0
2015-11-23 13:30:00,85.09,85.14,85.09,85.13,6200.0,61.2759,61.3119,61.2759,61.3047,6200.0
2015-11-23 13:35:00,85.14,85.15,85.13,85.15,6839.0,61.3119,61.3191,61.3047,61.3191,6839.0
2015-11-23 13:40:00,85.15,85.19,85.14,85.15,8896.0,61.3191,61.3479,61.3119,61.3191,8896.0
2015-11-23 13:45:00,85.16,85.16,85.13,85.13,3463.0,61.3263,61.3263,61.3047,61.3047,3463.0
2015-11-23 13:50:00,85.14,85.19,85.12,85.16,6060.0,61.3119,61.3479,61.2975,61.3263,6060.0
2015-11-23 13:55:00,85.2,85.21,85.14,85.17,7032.0,61.3551,61.3623,61.3119,61.3335,7032.0
2015-11-23 14:00:00,85.22,85.22,85.14,85.14,540.0,61.3695,61.3695,61.3119,61.3119,540.0
2015-11-23 14:05:00,85.16,85.18,85.14,85.18,3357.0,61.3263,61.3407,61.3119,61.3407,3357.0
2015-11-23 14:10:00,85.15,85.17,85.14,85.14,803.0,61.3191,61.3335,61.3119,61.3119,803.0
2015-11-23 14:15:00,85.14,85.17,85.14,85.14,2572.0,61.3119,61.3335,61.3119,61.3119,2572.0
2015-11-23 14:20:00,85.15,85.16,85.14,85.14,1181.0,61.3191,61.3263,61.3119,61.3119,1181.0
2015-11-23 14:25:00,85.14,85.17,85.14,85.14,2595.0,61.3119,61.3335,61.3119,61.3119,2595.0
2015-11-23 14:30:00,85.15,85.15,85.13,85.13,2469.0,61.3191,61.3191,61.3047,61.3047,2469.0
2015-11-23 14:35:00,85.13,85.15,85.13,85.15,2244.0,61.3047,61.3191,61.3047,61.3191,2244.0
2015-11-23 14:40:00,85.16,85.23,85.16,85.23,4811.0,61.3263,61.3767,61.3263,61.3767,4811.0
2015-11-23 14:45:00,85.23,85.23,85.14,85.16,2114.0,61.3767,61.3767,61.3119,61.3263,2114.0
2015-11-23 14:50:00,85.23,85.23,85.15,85.15,13270.0,61.3767,61.3767,61.3191,61.3191,13270.0
2015-11-23 14:55:00,85.16,85.23,85.15,85.22,21250.0,61.3263,61.3767,61.3191,61.3695,21250.0
2015-11-23 15:00:00,85.19,85.21,85.15,85.15,18837.0,61.3479,61.3623,61.3191,61.3191,18837.0
2015-11-23 15:05:00,85.16,85.17,85.15,85.16,922.0,61.3263,61.3335,61.3191,61.3263,922.0
2015-11-23 15:10:00,85.18,85.18,85.13,85.14,8430.0,61.3407,61.3407,61.3047,61.3119,8430.0
2015-11-23 15:15:00,85.13,85.19,85.13,85.19,3412.0,61.3047,61.3479,61.3047,61.3479,3412.0
2015-11-23 15:20:00,85.15,85.19,85.14,85.17,2698.0,61.3191,61.3479,61.3119,61.3335,2698.0
2015-11-23 15:25:00,85.18,85.18,85.14,85.17,3777.0,61.3407,61.3407,61.3119,61.3335,3777.0
2015-11-23 15:30:00,85.14,85.18,85.14,85.14,3245.0,61.3119,61.3407,61.3119,61.3119,3245.0
2015-11-23 15:35:00,85.14,85.16,85.14,85.14,12127.0,61.3119,61.3263,61.3119,61.3119,12127.0
2015-11-23 15:40:00,85.14,85.16,85.11,85.15,104089.0,61.3119,61.3263,61.2903,61.3191,104089.0
2015-11-23 15:45:00,85.13,85.16,85.12,85.12,32202.0,61.3047,61.3263,61.2975,61.2975,32202.0
2015-11-23 15:50:00,85.12,85.15,85.11,85.13,2933.0,61.2975,61.3191,61.2903,61.3047,2933.0
2015-11-23 15:55:00,85.12,85.14,85.11,85.11,3495.0,61.2975,61.3119,61.2903,61.2903,3495.0
2015-11-24 09:30:00,85.21,85.23,85.18,85.23,6797.0,61.3623,61.3767,61.3407,61.3767,6797.0
2015-11-24 09:35:00,85.21,85.21,85.19,85.19,3417.0,61.3623,61.3623,61.3479,61.3479,3417.0
2015-11-24 09:40:00,85.19,85.2,85.16,85.17,5056.0,61.3479,61.3551,61.3263,61.3335,5056.0
2015-11-24 09:45:00,85.18,85.22,85.17,85.18,8639.0,61.3407,61.3695,61.3335,61.3407,8639.0
2015-11-24 09:50:00,85.18,85.25,85.17,85.17,4450.0,61.3407,61.3911,61.3335,61.3335,4450.0
2015-11-24 09:55:00,85.2,85.23,85.16,85.23,1615.0,61.3551,61.3767,61.3263,61.3767,1615.0
2015-11-24 10:00:00,85.17,85.31,85.17,85.17,38324.0,61.3335,61.4343,61.3335,61.3335,38324.0
2015-11-24 10:05:00,85.18,85.29,85.17,85.18,8955.0,61.3407,61.4199,61.3335,61.3407,8955.0
2015-11-24 10:10:00,85.17,85.27,85.16,85.23,8020.0,61.3335,61.4055,61.3263,61.3767,8020.0
2015-11-24 10:15:00,85.21,85.21,85.2,85.21,137.0,61.3623,61.3623,61.3551,61.3623,137.0
2015-11-24 10:20:00,85.2,85.23,85.19,85.2,2025.0,61.3551,61.3767,61.3479,61.3551,2025.0
2015-11-24 10:25:00,85.2,85.23,85.19,85.19,1841.0,61.3551,61.3767,61.3479,61.3479,1841.0
2015-11-24 10:30:00,85.2,85.23,85.2,85.23,530.0,61.3551,61.3767,61.3551,61.3767,530.0
2015-11-24 10:35:00,85.2,85.23,85.19,85.2,1460.0,61.3551,61.3767,61.3479,61.3551,1460.0
2015-11-24 10:40:00,85.2,85.29,85.2,85.22,11080.0,61.3551,61.4199,61.3551,61.3695,11080.0
2015-11-24 10:45:00,85.22,85.32,85.21,85.21,3833.0,61.3695,61.4415,61.3623,61.3623,3833.0
2015-11-24 10:50:00,85.28,85.29,85.26,85.26,760.0,61.4127,61.4199,61.3983,61.3983,760.0
2015-11-24 10:55:00,85.27,85.28,85.2,85.21,1429.0,61.4055,61.4127,61.3551,61.3623,1429.0
2015-11-24 11:00:00,85.24,85.26,85.23,85.25,4950.0,61.3839,61.3983,61.3767,61.3911,4950.0
2015-11-24 11:05:00,85.25,85.26,85.23,85.24,1485.0,61.3911,61.3983,61.3767,61.3839,1485.0
2015-11-24 11:10:00,85.26,85.26,85.23,85.25,6927.0,61.3983,61.3983,61.3767,61.3911,6927.0
2015-11-24 11:15:00,85.26,85.26,85.24,85.25,1371.0,61.3983,61.3983,61.3839,61.3911,1371.0
2015-11-24 11:20:00,85.25,85.26,85.25,85.26,454.0,61.3911,61.3983,61.3911,61.3983,454.0
2015-11-24 11:25:00,85.25,85.26,85.25,85.25,3009.0,61.3911,61.3983,61.3911,61.3911,3009.0
2015-11-24 11:30:00,85.24,85.26,85.21,85.22,515.0,61.3839,61.3983,61.3623,61.3695,515.0
2015-11-24 11:35:00,85.24,85.24,85.23,85.24,210.0,61.3839,61.3839,61.3767,61.3839,210.0
2015-11-24 11:40:00,85.24,85.26,85.22,85.25,5756.0,61.3839,61.3983,61.3695,61.3911,5756.0
2015-11-24 11:45:00,85.24,85.25,85.22,85.23,1906.0,61.3839,61.3911,61.3695,61.3767,1906.0
2015-11-24 11:50:00,85.25,85.26,85.24,85.26,2331.0,61.3911,61.3983,61.3839,61.3983,2331.0
2015-11-24 11:55:00,85.24,85.24,85.21,85.23,1914.0,61.3839,61.3839,61.3623,61.3767,1914.0
2015-11-24 12:00:00,85.24,85.24,85.22,85.23,11762.0,61.3839,61.3839,61.3695,61.3767,11762.0
2015-11-24 12:05:00,85.24,85.25,85.22,85.22,4487.0,61.3839,61.3911,61.3695,61.3695,4487.0
2015-11-24 12:10:00,85.24,85.25,85.23,85.24,14438.0,61.3839,61.3911,61.3767,61.3839,14438.0
2015-11-24 12:15:00,85.24,85.28,85.23,85.27,4216.0,61.3839,61.4127,61.3767,61.4055,4216.0
2015-11-24 12:20:00,85.26,85.27,85.22,85.22,1361.0,61.3983,61.4055,61.3695,61.3695,1361.0
2015-11-24 12:25:00,85.31,85.31,85.26,85.27,7391.0,61.4343,61.4343,61.3983,61.4055,7391.0
2015-11-24 12:30:00,85.3,85.3,85.21,85.26,4315.0,61.4271,61.4271,61.3623,61.3983,4315.0
2015-11-24 12:35:00,85.23,85.26,85.22,85.23,2496.0,61.3767,61.3983,61.3695,61.3767,2496.0
2015-11-24 12:40:00,85.24,85.29,85.22,85.29,1826.0,61.3839,61.4199,61.3695,61.4199,1826.0
2015-11-24 12:45:00,85.25,85.29,85.23,85.28,1074.0,61.3911,61.4199,61.3767,61.4127,1074.0
2015-11-24 12:50:00,85.29,85.29,85.24,85.24,514.0,61.4199,61.4199,61.3839,61.3839,514.0
2015-11-24 12:55:00,85.22,85.23,85.22,85.22,258.0,61.3695,61.3767,61.3695,61.3695,258.0
2015-11-24 13:00:00,85.24,85.25,85.22,85.23,6553.0,61.3839,61.3911,61.3695,61.3767,6553.0
2015-11-24 13:05:00,85.22,85.25,85.21,85.24,3450.0,61.3695,61.3911,61.3623,61.3839,3450.0
2015-11-24 13:10:00,85.24,85.28,85.21,85.25,2298.0,61.3839,61.4127,61.3623,61.3911,2298.0
2015-11-24 13:15:00,85.22,85.27,85.22,85.27,1106.0,61.3695,61.4055,61.3695,61.4055,1106.0
2015-11-24 13:20:00,85.26,85.27,85.22,85.24,1618.0,61.3983,61.4055,61.3695,61.3839,1618.0
2015-11-24 13:25:00,85.22,85.22,85.22,85.22,115.0,61.3695,61.3695,61.3695,61.3695,115.0
2015-11-24 13:30:00,85.25,85.25,85.19,85.19,11229.0,61.3911,61.3911,61.3479,61.3479,11229.0
2015-11-24 13:35:00,85.21,85.25,85.19,85.22,1345.0,61.3623,61.3911,61.3479,61.3695,1345.0
2015-11-24 13:40:00,85.22,85.23,85.19,85.21,724.0,61.3695,61.3767,61.3479,61.3623,724.0
2015-11-24 13:45:00,85.23,85.23,85.15,85.15,2451.0,61.3767,61.3767,61.3191,61.3191,2451.0
2015-11-24 13:50:00,85.15,85.22,85.15,85.16,5566.0,61.3191,61.3695,61.3191,61.3263,5566.0
2015-11-24 13:55:00,85.18,85.23,85.15,85.23,2310.0,61.3407,61.3767,61.3191,61.3767,2310.0
2015-11-24 14:00:00,85.22,85.24,85.16,85.16,6412.0,61.3695,61.3839,61.3263,61.3263,6412.0
2015-11-24 14:05:00,85.16,85.2,85.16,85.17,944.0,61.3263,61.3551,61.3263,61.3335,944.0
2015-11-24 14:10:00,85.21,85.25,85.18,85.24,7428.0,61.3623,61.3911,61.3407,61.3839,7428.0
2015-11-24 14:15:00,85.22,85.23,85.19,85.23,3438.0,61.3695,61.3767,61.3479,61.3767,3438.0
2015-11-24 14:20:00,85.22,85.25,85.21,85.21,4370.0,61.3695,61.3911,61.3623,61.3623,4370.0
2015-11-24 14:25:00,85.22,85.23,85.21,85.23,3377.0,61.3695,61.3767,61.3623,61.3767,3377.0
2015-11-24 14:30:00,85.22,85.23,85.18,85.18,5797.0,61.3695,61.3767,61.3407,61.3407,5797.0
2015-11-24 14:35:00,85.18,85.25,85.18,85.23,2284.0,61.3407,61.3911,61.3407,61.3767,2284.0
2015-11-24 14:40:00,85.18,85.22,85.18,85.21,4910.0,61.3407,61.3695,61.3407,61.3623,4910.0
2015-11-24 14:45:00,85.21,85.23,85.18,85.18,5561.0,61.3623,61.3767,61.3407,61.3407,5561.0
2015-11-24 14:50:00,85.21,85.23,85.18,85.18,2554.0,61.3623,61.3767,61.3407,61.3407,2554.0
2015-11-24 14:55:00,85.2,85.22,85.16,85.2,2226.0,61.3551,61.3695,61.3263,61.3551,2226.0
2015-11-24 15:00:00,85.19,85.23,85.16,85.23,1220.0,61.3479,61.3767,61.3263,61.3767,1220.0
2015-11-24 15:05:00,85.21,85.23,85.17,85.18,3615.0,61.3623,61.3767,61.3335,61.3407,3615.0
2015-11-24 15:10:00,85.19,85.24,85.18,85.2,2203.0,61.3479,61.3839,61.3407,61.3551,2203.0
2015-11-24 15:15:00,85.23,85.23,85.16,85.16,3366.0,61.3767,61.3767,61.3263,61.3263,3366.0
2015-11-24 15:20:00,85.17,85.18,85.16,85.16,2215.0,61.3335,61.3407,61.3263,61.3263,2215.0
2015-11-24 15:25:00,85.17,85.21,85.16,85.17,2743.0,61.3335,61.3623,61.3263,61.3335,2743.0
2015-11-24 15:30:00,85.17,85.23,85.17,85.19,10958.0,61.3335,61.3767,61.3335,61.3479,10958.0
2015-11-24 15:35:00,85.22,85.23,85.18,85.2,4248.0,61.3695,61.3767,61.3407,61.3551,4248.0
2015-11-24 15:40:00,85.21,85.22,85.17,85.17,2203.0,61.3623,61.3695,61.3335,61.3335,2203.0
2015-11-24 15:45:00,85.21,85.23,85.15,85.21,2642.0,61.3623,61.3767,61.3191,61.3623,2642.0
2015-11-24 15:50:00,85.17,85.18,85.16,85.17,1578.0,61.3335,61.3407,61.3263,61.3335,1578.0
2015-11-24 15:55:00,85.2,85.21,85.14,85.14,4630.0,61.3551,61.3623,61.3119,61.3119,4630.0
2015-11-25 09:30:00,85.26,85.3,85.2,85.2,9163.0,61.3983,61.4271,61.3551,61.3551,9163.0
2015-11-25 09:35:00,85.18,85.29,85.18,85.29,905.0,61.3407,61.4199,61.3407,61.4199,905.0
2015-11-25 09:40:00,85.24,85.29,85.23,85.28,1272.0,61.3839,61.4199,61.3767,61.4127,1272.0
2015-11-25 09:45:00,85.29,85.31,85.29,85.31,2000.0,61.4199,61.4343,61.4199,61.4343,2000.0
2015-11-25 09:50:00,85.29,85.31,85.26,85.31,4035.0,61.4199,61.4343,61.3983,61.4343,4035.0
2015-11-25 09:55:00,85.28,85.3,85.25,85.28,1356.0,61.4127,61.4271,61.3911,61.4127,1356.0
2015-11-25 10:00:00,85.28,85.3,85.25,85.25,5068.0,61.4127,61.4271,61.3911,61.3911,5068.0
2015-11-25 10:05:00,85.23,85.24,85.22,85.24,1270.0,61.3767,61.3839,61.3695,61.3839,1270.0
2015-11-25 10:10:00,85.21,85.27,85.2,85.27,729.0,61.3623,61.4055,61.3551,61.4055,729.0
2015-11-25 10:15:00,85.24,85.24,85.23,85.24,1326.0,61.3839,61.3839,61.3767,61.3839,1326.0
2015-11-25 10:20:00,85.23,85.28,85.21,85.27,1922.0,61.3767,61.4127,61.3623,61.4055,1922.0
2015-11-25 10:25:00,85.26,85.27,85.2,85.25,6446.0,61.3983,61.4055,61.3551,61.3911,6446.0
2015-11-25 10:30:00,85.24,85.27,85.2,85.2,3519.0,61.3839,61.4055,61.3551,61.3551,3519.0
2015-11-25 10:35:00,85.2,85.26,85.2,85.23,4126.0,61.3551,61.3983,61.3551,61.3767,4126.0
2015-11-25 10:40:00,85.23,85.24,85.22,85.23,3779.0,61.3767,61.3839,61.3695,61.3767,3779.0
2015-11-25 10:45:00,85.21,85.24,85.21,85.24,1372.0,61.3623,61.3839,61.3623,61.3839,1372.0
2015-11-25 10:50:00,85.24,85.24,85.23,85.23,4097.0,61.3839,61.3839,61.3767,61.3767,4097.0
2015-11-25 10:55:00,85.23,85.24,85.2,85.21,6218.0,61.3767,61.3839,61.3551,61.3623,6218.0
2015-11-25 11:00:00,85.24,85.24,85.2,85.24,2990.0,61.3839,61.3839,61.3551,61.3839,2990.0
2015-11-25 11:05:00,85.2,85.24,85.2,85.24,3619.0,61.3551,61.3839,61.3551,61.3839,3619.0
2015-11-25 11:10:00,85.21,85.27,85.21,85.27,10964.0,61.3623,61.4055,61.3623,61.4055,10964.0
2015-11-25 11:15:00,85.25,85.27,85.22,85.26,4696.0,61.3911,61.4055,61.3695,61.3983,4696.0
2015-11-25 11:20:00,85.25,85.25,85.2,85.21,4418.0,61.3911,61.3911,61.3551,61.3623,4418.0
2015-11-25 11:25:00,85.22,85.23,85.19,85.21,4582.0,61.3695,61.3767,61.3479,61.3623,4582.0
2015-11-25 11:30:00,85.2,85.26,85.19,85.25,3983.0,61.3551,61.3983,61.3479,61.3911,3983.0
2015-11-25 11:35:00,85.24,85.28,85.22,85.27,3891.0,61.3839,61.4127,61.3695,61.4055,3891.0
2015-11-25 11:40:00,85.29,85.3,85.27,85.28,2300.0,61.4199,61.4271,61.4055,61.4127,2300.0
2015-11-25 11:45:00,85.29,85.33,85.28,85.33,5269.0,61.4199,61.4487,61.4127,61.4487,5269.0
2015-11-25 11:50:00,85.32,85.33,85.26,85.27,7511.0,61.4415,61.4487,61.3983,61.4055,7511.0
2015-11-25 11:55:00,85.29,85.3,85.26,85.29,5278.0,61.4199,61.4271,61.3983,61.4199,5278.0
2015-11-25 12:00:00,85.31,85.32,85.25,85.26,2422.0,61.4343,61.4415,61.3911,61.3983,2422.0
2015-11-25 12:05:00,85.28,85.32,85.25,85.29,3639.0,61.4127,61.4415,61.3911,61.4199,3639.0
2015-11-25 12:10:00,85.28,85.35,85.25,85.31,4981.0,61.4127,61.4631,61.3911,61.4343,4981.0
2015-11-25 12:15:00,85.34,85.35,85.3,85.3,2115.0,61.4559,61.4631,61.4271,61.4271,2115.0
2015-11-25 12:20:00,85.31,85.31,85.3,85.31,120.0,61.4343,61.4343,61.4271,61.4343,120.0
2015-11-25 12:25:00,85.29,85.31,85.28,85.31,6100.0,61.4199,61.4343,61.4127,61.4343,6100.0
2015-11-25 12:30:00,85.28,85.29,85.25,85.25,3245.0,61.4127,61.4199,61.3911,61.3911,3245.0
2015-11-25 12:35:00,85.27,85.27,85.27,85.27,170.0,61.4055,61.4055,61.4055,61.4055,170.0
2015-11-25 12:40:00,85.31,85.31,85.27,85.27,2672.0,61.4343,61.4343,61.4055,61.4055,2672.0
2015-11-25 12:45:00,85.28,85.3,85.27,85.3,1700.0,61.4127,61.4271,61.4055,61.4271,1700.0
2015-11-25 12:50:00,85.3,85.3,85.3,85.3,0.0,61.4271,61.4271,61.4271,61.4271,0.0
2015-11-25 12:55:00,85.28,85.32,85.26,85.29,4698.0,61.4127,61.4415,61.3983,61.4199,4698.0
2015-11-25 13:00:00,85.3,85.31,85.27,85.28,13238.0,61.4271,61.4343,61.4055,61.4127,13238.0
2015-11-25 13:05:00,85.32,85.33,85.28,85.28,10929.0,61.4415,61.4487,61.4127,61.4127,10929.0
2015-11-25 13:10:00,85.28,85.3,85.28,85.29,3258.0,61.4127,61.4271,61.4127,61.4199,3258.0
2015-11-25 13:15:00,85.28,85.28,85.28,85.28,211.0,61.4127,61.4127,61.4127,61.4127,211.0
2015-11-25 13:20:00,85.32,85.32,85.24,85.28,51394.0,61.4415,61.4415,61.3839,61.4127,51394.0
2015-11-25 13:25:00,85.25,85.26,85.25,85.26,329.0,61.3911,61.3983,61.3911,61.3983,329.0
2015-11-25 13:30:00,85.27,85.27,85.27,85.27,275.0,61.4055,61.4055,61.4055,61.4055,275.0
2015-11-25 13:35:00,85.26,85.27,85.24,85.26,3540.0,61.3983,61.4055,61.3839,61.3983,3540.0
2015-11-25 13:40:00,85.25,85.26,85.24,85.25,1115.0,61.3911,61.3983,61.3839,61.3911,1115.0
2015-11-25 13:45:00,85.26,85.26,85.24,85.26,7264.0,61.3983,61.3983,61.3839,61.3983,7264.0
2015-11-25 13:50:00,85.24,85.26,85.24,85.24,2305.0,61.3839,61.3983,61.3839,61.3839,2305.0
2015-11-25 13:55:00,85.25,85.26,85.24,85.25,4225.0,61.3911,61.3983,61.3839,61.3911,4225.0
2015-11-25 14:00:00,85.25,85.26,85.23,85.25,5422.0,61.3911,61.3983,61.3767,61.3911,5422.0
2015-11-25 14:05:00,85.25,85.26,85.23,85.23,2138.0,61.3911,61.3983,61.3767,61.3767,2138.0
2015-11-25 14:10:00,85.23,85.25,85.23,85.23,1222.0,61.3767,61.3911,61.3767,61.3767,1222.0
2015-11-25 14:15:00,85.24,85.24,85.24,85.24,262.0,61.3839,61.3839,61.3839,61.3839,262.0
2015-11-25 14:20:00,85.24,85.27,85.22,85.22,1125.0,61.3839,61.4055,61.3695,61.3695,1125.0
2015-11-25 14:25:00,85.22,85.24,85.2,85.21,4345.0,61.3695,61.3839,61.3551,61.3623,4345.0
2015-11-25 14:30:00,85.22,85.24,85.22,85.24,1803.0,61.3695,61.3839,61.3695,61.3839,1803.0
2015-11-25 14:35:00,85.23,85.24,85.22,85.23,867.0,61.3767,61.3839,61.3695,61.3767,867.0
2015-11-25 14:40:00,85.23,85.23,85.23,85.23,0.0,61.3767,61.3767,61.3767,61.3767,0.0
2015-11-25 14:45:00,85.23,85.25,85.21,85.22,7083.0,61.3767,61.3911,61.3623,61.3695,7083.0
2015-11-25 14:50:00,85.22,85.25,85.22,85.23,5033.0,61.3695,61.3911,61.3695,61.3767,5033.0
2015-11-25 14:55:00,85.23,85.24,85.2,85.2,2006.0,61.3767,61.3839,61.3551,61.3551,2006.0
2015-11-25 15:00:00,85.23,85.24,85.2,85.2,1098.0,61.3767,61.3839,61.3551,61.3551,1098.0
2015-11-25 15:05:00,85.23,85.23,85.21,85.21,1564.0,61.3767,61.3767,61.3623,61.3623,1564.0
2015-11-25 15:10:00,85.22,85.23,85.21,85.23,4348.0,61.3695,61.3767,61.3623,61.3767,4348.0
2015-11-25 15:15:00,85.23,85.23,85.22,85.23,4680.0,61.3767,61.3767,61.3695,61.3767,4680.0
2015-11-25 15:20:00,85.23,85.23,85.22,85.23,106.0,61.3767,61.3767,61.3695,61.3767,106.0
2015-11-25 15:25:00,85.23,85.23,85.22,85.22,1732.0,61.3767,61.3767,61.3695,61.3695,1732.0
2015-11-25 15:30:00,85.22,85.23,85.22,85.23,1474.0,61.3695,61.3767,61.3695,61.3767,1474.0
2015-11-25 15:35:00,85.22,85.23,85.22,85.23,1938.0,61.3695,61.3767,61.3695,61.3767,1938.0
2015-11-25 15:40:00,85.23,85.23,85.22,85.23,4215.0,61.3767,61.3767,61.3695,61.3767,4215.0
2015-11-25 15:45:00,85.22,85.22,85.22,85.22,100.0,61.3695,61.3695,61.3695,61.3695,100.0
2015-11-25 15:50:00,85.23,85.23,85.22,85.23,4405.0,61.3767,61.3767,61.3695,61.3767,4405.0
2015-11-25 15:55:00,85.23,85.23,85.2,85.2,5594.0,61.3767,61.3767,61.3551,61.3551,5594.0
2015-11-27 09:30:00,85.31,85.31,85.3,85.3,7451.0,61.4343,61.4343,61.4271,61.4271,7451.0
2015-11-27 09:35:00,85.29,85.32,85.29,85.31,6756.0,61.4199,61.4415,61.4199,61.4343,6756.0
2015-11-27 09:40:00,85.31,85.32,85.3,85.32,1600.0,61.4343,61.4415,61.4271,61.4415,1600.0
2015-11-27 09:45:00,85.31,85.32,85.3,85.31,5269.0,61.4343,61.4415,61.4271,61.4343,5269.0
2015-11-27 09:50:00,85.29,85.3,85.29,85.29,2398.0,61.4199,61.4271,61.4199,61.4199,2398.0
2015-11-27 09:55:00,85.3,85.31,85.3,85.31,2378.0,61.4271,61.4343,61.4271,61.4343,2378.0
2015-11-27 10:00:00,85.31,85.31,85.26,85.31,1566.0,61.4343,61.4343,61.3983,61.4343,1566.0
2015-11-27 10:05:00,85.28,85.3,85.28,85.28,1569.0,61.4127,61.4271,61.4127,61.4127,1569.0
2015-11-27 10:10:00,85.3,85.3,85.23,85.29,6600.0,61.4271,61.4271,61.3767,61.4199,6600.0
2015-11-27 10:15:00,85.3,85.3,85.26,85.3,7855.0,61.4271,61.4271,61.3983,61.4271,7855.0
2015-11-27 10:20:00,85.28,85.29,85.28,85.29,1345.0,61.4127,61.4199,61.4127,61.4199,1345.0
2015-11-27 10:25:00,85.31,85.33,85.28,85.32,3450.0,61.4343,61.4487,61.4127,61.4415,3450.0
2015-11-27 10:30:00,85.31,85.32,85.31,85.31,900.0,61.4343,61.4415,61.4343,61.4343,900.0
2015-11-27 10:35:00,85.3,85.32,85.3,85.31,2800.0,61.4271,61.4415,61.4271,61.4343,2800.0
2015-11-27 10:40:00,85.32,85.33,85.3,85.3,20716.0,61.4415,61.4487,61.4271,61.4271,20716.0
2015-11-27 10:45:00,85.3,85.31,85.28,85.28,3926.0,61.4271,61.4343,61.4127,61.4127,3926.0
2015-11-27 10:50:00,85.28,85.29,85.25,85.27,12383.0,61.4127,61.4199,61.3911,61.4055,12383.0
2015-11-27 10:55:00,85.26,85.27,85.25,85.25,6099.0,61.3983,61.4055,61.3911,61.3911,6099.0
2015-11-27 11:00:00,85.23,85.25,85.23,85.24,2350.0,61.3767,61.3911,61.3767,61.3839,2350.0
2015-11-27 11:05:00,85.23,85.25,85.22,85.24,4677.0,61.3767,61.3911,61.3695,61.3839,4677.0
2015-11-27 11:10:00,85.24,85.25,85.22,85.24,6083.0,61.3839,61.3911,61.3695,61.3839,6083.0
2015-11-27 11:15:00,85.25,85.31,85.24,85.28,6523.0,61.3911,61.4343,61.3839,61.4127,6523.0
2015-11-27 11:20:00,85.28,85.28,85.26,85.26,4400.0,61.4127,61.4127,61.3983,61.3983,4400.0
2015-11-27 11:25:00,85.25,85.27,85.25,85.26,1600.0,61.3911,61.4055,61.3911,61.3983,1600.0
2015-11-27 11:30:00,85.25,85.27,85.24,85.25,5761.0,61.3911,61.4055,61.3839,61.3911,5761.0
2015-11-27 11:35:00,85.24,85.25,85.24,85.24,3156.0,61.3839,61.3911,61.3839,61.3839,3156.0
2015-11-27 11:40:00,85.25,85.27,85.24,85.26,4870.0,61.3911,61.4055,61.3839,61.3983,4870.0
2015-11-27 11:45:00,85.26,85.26,85.23,85.24,4219.0,61.3983,61.3983,61.3767,61.3839,4219.0
2015-11-27 11:50:00,85.23,85.25,85.22,85.22,9365.0,61.3767,61.3911,61.3695,61.3695,9365.0
2015-11-27 11:55:00,85.23,85.23,85.22,85.22,2655.0,61.3767,61.3767,61.3695,61.3695,2655.0
2015-11-27 12:00:00,85.22,85.23,85.2,85.2,6561.0,61.3695,61.3767,61.3551,61.3551,6561.0
2015-11-27 12:05:00,85.2,85.21,85.2,85.2,1622.0,61.3551,61.3623,61.3551,61.3551,1622.0
2015-11-27 12:10:00,85.2,85.21,85.13,85.17,9308.0,61.3551,61.3623,61.3047,61.3335,9308.0
2015-11-27 12:15:00,85.17,85.18,85.16,85.16,1806.0,61.3335,61.3407,61.3263,61.3263,1806.0
2015-11-27 12:20:00,85.17,85.18,85.13,85.16,10337.0,61.3335,61.3407,61.3047,61.3263,10337.0
2015-11-27 12:25:00,85.16,85.2,85.15,85.15,2338.0,61.3263,61.3551,61.3191,61.3191,2338.0
2015-11-27 12:30:00,85.15,85.15,85.12,85.12,1800.0,61.3191,61.3191,61.2975,61.2975,1800.0
2015-11-27 12:35:00,85.2,85.2,85.12,85.18,2895.0,61.3551,61.3551,61.2975,61.3407,2895.0
2015-11-27 12:40:00,85.2,85.2,85.13,85.14,2673.0,61.3551,61.3551,61.3047,61.3119,2673.0
2015-11-27 12:45:00,85.2,85.22,85.15,85.18,4234.0,61.3551,61.3695,61.3191,61.3407,4234.0
2015-11-27 12:50:00,85.17,85.23,85.17,85.23,2756.0,61.3335,61.3767,61.3335,61.3767,2756.0
2015-11-27 12:55:00,85.17,85.21,85.15,85.16,3480.0,61.3335,61.3623,61.3191,61.3263,3480.0
2015-11-30 09:30:00,85.18,85.23,85.16,85.2,11485.0,61.3407,61.3767,61.3263,61.3551,11485.0
2015-11-30 09:35:00,85.2,85.21,85.17,85.17,12376.0,61.3551,61.3623,61.3335,61.3335,12376.0
2015-11-30 09:40:00,85.21,85.21,85.17,85.17,500.0,61.3623,61.3623,61.3335,61.3335,500.0
2015-11-30 09:45:00,85.17,85.22,85.17,85.21,2363.0,61.3335,61.3695,61.3335,61.3623,2363.0
2015-11-30 09:50:00,85.2,85.21,85.19,85.21,1100.0,61.3551,61.3623,61.3479,61.3623,1100.0
2015-11-30 09:55:00,85.18,85.22,85.18,85.21,1838.0,61.3407,61.3695,61.3407,61.3623,1838.0
2015-11-30 10:00:00,85.18,85.21,85.18,85.19,4037.0,61.3407,61.3623,61.3407,61.3479,4037.0
2015-11-30 10:05:00,85.18,85.18,85.18,85.18,577.0,61.3407,61.3407,61.3407,61.3407,577.0
2015-11-30 10:10:00,85.19,85.2,85.18,85.19,562.0,61.3479,61.3551,61.3407,61.3479,562.0
2015-11-30 10:15:00,85.19,85.19,85.17,85.19,3300.0,61.3479,61.3479,61.3335,61.3479,3300.0
2015-11-30 10:20:00,85.22,85.22,85.19,85.2,2438.0,61.3695,61.3695,61.3479,61.3551,2438.0
2015-11-30 10:25:00,85.19,85.2,85.18,85.19,2047.0,61.3479,61.3551,61.3407,61.3479,2047.0
2015-11-30 10:30:00,85.19,85.21,85.18,85.2,2886.0,61.3479,61.3623,61.3407,61.3551,2886.0
2015-11-30 10:35:00,85.2,85.21,85.18,85.2,6237.0,61.3551,61.3623,61.3407,61.3551,6237.0
2015-11-30 10:40:00,85.2,85.22,85.19,85.2,780.0,61.3551,61.3695,61.3479,61.3551,780.0
2015-11-30 10:45:00,85.21,85.21,85.18,85.19,2356.0,61.3623,61.3623,61.3407,61.3479,2356.0
2015-11-30 10:50:00,85.21,85.21,85.15,85.16,3323.0,61.3623,61.3623,61.3191,61.3263,3323.0
2015-11-30 10:55:00,85.16,85.21,85.16,85.21,2471.0,61.3263,61.3623,61.3263,61.3623,2471.0
2015-11-30 11:00:00,85.2,85.23,85.19,85.2,2810.0,61.3551,61.3767,61.3479,61.3551,2810.0
2015-11-30 11:05:00,85.21,85.21,85.17,85.19,11663.0,61.3623,61.3623,61.3335,61.3479,11663.0
2015-11-30 11:10:00,85.19,85.19,85.18,85.19,200.0,61.3479,61.3479,61.3407,61.3479,200.0
2015-11-30 11:15:00,85.18,85.21,85.16,85.21,2981.0,61.3407,61.3623,61.3263,61.3623,2981.0
2015-11-30 11:20:00,85.2,85.21,85.15,85.15,8155.0,61.3551,61.3623,61.3191,61.3191,8155.0
2015-11-30 11:25:00,85.2,85.21,85.18,85.18,811.0,61.3551,61.3623,61.3407,61.3407,811.0
2015-11-30 11:30:00,85.18,85.2,85.18,85.19,9962.0,61.3407,61.3551,61.3407,61.3479,9962.0
2015-11-30 11:35:00,85.18,85.21,85.18,85.19,3201.0,61.3407,61.3623,61.3407,61.3479,3201.0
2015-11-30 11:40:00,85.2,85.21,85.19,85.21,226.0,61.3551,61.3623,61.3479,61.3623,226.0
2015-11-30 11:45:00,85.21,85.21,85.19,85.21,2177.0,61.3623,61.3623,61.3479,61.3623,2177.0
2015-11-30 11:50:00,85.18,85.21,85.18,85.21,4591.0,61.3407,61.3623,61.3407,61.3623,4591.0
2015-11-30 11:55:00,85.19,85.2,85.19,85.19,450.0,61.3479,61.3551,61.3479,61.3479,450.0
2015-11-30 12:00:00,85.21,85.21,85.18,85.19,1872.0,61.3623,61.3623,61.3407,61.3479,1872.0
2015-11-30 12:05:00,85.19,85.2,85.16,85.19,3911.0,61.3479,61.3551,61.3263,61.3479,3911.0
2015-11-30 12:10:00,85.18,85.21,85.18,85.21,539.0,61.3407,61.3623,61.3407,61.3623,539.0
2015-11-30 12:15:00,85.2,85.21,85.19,85.2,3663.0,61.3551,61.3623,61.3479,61.3551,3663.0
2015-11-30 12:20:00,85.2,85.21,85.19,85.21,1900.0,61.3551,61.3623,61.3479,61.3623,1900.0
2015-11-30 12:25:00,85.2,85.21,85.18,85.18,1065.0,61.3551,61.3623,61.3407,61.3407,1065.0
2015-11-30 12:30:00,85.2,85.21,85.19,85.21,1196.0,61.3551,61.3623,61.3479,61.3623,1196.0
2015-11-30 12:35:00,85.2,85.21,85.19,85.19,1428.0,61.3551,61.3623,61.3479,61.3479,1428.0
2015-11-30 12:40:00,85.2,85.21,85.2,85.2,2200.0,61.3551,61.3623,61.3551,61.3551,2200.0
2015-11-30 12:45:00,85.18,85.21,85.18,85.2,2406.0,61.3407,61.3623,61.3407,61.3551,2406.0
2015-11-30 12:50:00,85.18,85.21,85.18,85.21,1271.0,61.3407,61.3623,61.3407,61.3623,1271.0
2015-11-30 12:55:00,85.18,85.21,85.18,85.2,803.0,61.3407,61.3623,61.3407,61.3551,803.0
2015-11-30 13:00:00,85.2,85.23,85.2,85.21,1063.0,61.3551,61.3767,61.3551,61.3623,1063.0
2015-11-30 13:05:00,85.21,85.22,85.21,85.21,500.0,61.3623,61.3695,61.3623,61.3623,500.0
2015-11-30 13:10:00,85.21,85.22,85.18,85.18,811.0,61.3623,61.3695,61.3407,61.3407,811.0
2015-11-30 13:15:00,85.18,85.19,85.17,85.18,450.0,61.3407,61.3479,61.3335,61.3407,450.0
2015-11-30 13:20:00,85.2,85.22,85.19,85.19,701.0,61.3551,61.3695,61.3479,61.3479,701.0
2015-11-30 13:25:00,85.2,85.2,85.17,85.17,275.0,61.3551,61.3551,61.3335,61.3335,275.0
2015-11-30 13:30:00,85.22,85.22,85.16,85.16,4148.0,61.3695,61.3695,61.3263,61.3263,4148.0
2015-11-30 13:35:00,85.21,85.21,85.2,85.21,1175.0,61.3623,61.3623,61.3551,61.3623,1175.0
2015-11-30 13:40:00,85.19,85.2,85.17,85.2,834.0,61.3479,61.3551,61.3335,61.3551,834.0
2015-11-30 13:45:00,85.21,85.22,85.2,85.22,889.0,61.3623,61.3695,61.3551,61.3695,889.0
2015-11-30 13:50:00,85.2,85.21,85.2,85.2,20400.0,61.3551,61.3623,61.3551,61.3551,20400.0
2015-11-30 13:55:00,85.2,85.22,85.18,85.18,3561.0,61.3551,61.3695,61.3407,61.3407,3561.0
2015-11-30 14:00:00,85.2,85.22,85.18,85.2,3172.0,61.3551,61.3695,61.3407,61.3551,3172.0
2015-11-30 14:05:00,85.19,85.21,85.18,85.2,696.0,61.3479,61.3623,61.3407,61.3551,696.0
2015-11-30 14:10:00,85.2,85.21,85.19,85.21,988.0,61.3551,61.3623,61.3479,61.3623,988.0
2015-11-30 14:15:00,85.2,85.21,85.19,85.2,1456.0,61.3551,61.3623,61.3479,61.3551,1456.0
2015-11-30 14:20:00,85.19,85.21,85.19,85.2,797.0,61.3479,61.3623,61.3479,61.3551,797.0
2015-11-30 14:25:00,85.2,85.2,85.19,85.2,1619.0,61.3551,61.3551,61.3479,61.3551,1619.0
2015-11-30 14:30:00,85.2,85.2,85.19,85.19,200.0,61.3551,61.3551,61.3479,61.3479,200.0
2015-11-30 14:35:00,85.2,85.21,85.19,85.19,1026.0,61.3551,61.3623,61.3479,61.3479,1026.0
2015-11-30 14:40:00,85.2,85.21,85.17,85.19,3182.0,61.3551,61.3623,61.3335,61.3479,3182.0
2015-11-30 14:45:00,85.19,85.21,85.17,85.21,1898.0,61.3479,61.3623,61.3335,61.3623,1898.0
2015-11-30 14:50:00,85.17,85.21,85.17,85.21,2797.0,61.3335,61.3623,61.3335,61.3623,2797.0
2015-11-30 14:55:00,85.21,85.21,85.18,85.19,3426.0,61.3623,61.3623,61.3407,61.3479,3426.0
2015-11-30 15:00:00,85.2,85.21,85.19,85.2,2933.0,61.3551,61.3623,61.3479,61.3551,2933.0
2015-11-30 15:05:00,85.2,85.2,85.19,85.19,1689.0,61.3551,61.3551,61.3479,61.3479,1689.0
2015-11-30 15:10:00,85.2,85.2,85.19,85.19,1357.0,61.3551,61.3551,61.3479,61.3479,1357.0
2015-11-30 15:15:00,85.2,85.2,85.16,85.17,3533.0,61.3551,61.3551,61.3263,61.3335,3533.0
2015-11-30 15:20:00,85.17,85.2,85.17,85.18,2264.0,61.3335,61.3551,61.3335,61.3407,2264.0
2015-11-30 15:25:00,85.19,85.19,85.18,85.19,1942.0,61.3479,61.3479,61.3407,61.3479,1942.0
2015-11-30 15:30:00,85.19,85.2,85.18,85.18,6059.0,61.3479,61.3551,61.3407,61.3407,6059.0
2015-11-30 15:35:00,85.19,85.19,85.18,85.19,9775.0,61.3479,61.3479,61.3407,61.3479,9775.0
2015-11-30 15:40:00,85.18,85.19,85.16,85.16,2261.0,61.3407,61.3479,61.3263,61.3263,2261.0
2015-11-30 15:45:00,85.17,85.18,85.16,85.16,1596.0,61.3335,61.3407,61.3263,61.3263,1596.0
2015-11-30 15:50:00,85.17,85.19,85.16,85.18,15555.0,61.3335,61.3479,61.3263,61.3407,15555.0
2015-11-30 15:55:00,85.16,85.18,85.16,85.17,16941.0,61.3263,61.3407,61.3263,61.3335,16941.0
2015-12-01 09:30:00,84.91,85.01,84.91,84.91,17552.0,61.3154,61.3876,61.3154,61.3154,17552.0
2015-12-01 09:35:00,84.92,84.98,84.91,84.98,23440.0,61.3226,61.366,61.3154,61.366,23440.0
2015-12-01 09:40:00,84.96,84.98,84.95,84.95,4222.0,61.3515,61.366,61.3443,61.3443,4222.0
2015-12-01 09:45:00,84.95,85.01,84.95,84.98,10825.0,61.3443,61.3876,61.3443,61.366,10825.0
2015-12-01 09:50:00,84.98,85.0,84.97,84.99,5800.0,61.366,61.3804,61.3587,61.3732,5800.0
2015-12-01 09:55:00,84.99,85.01,84.99,85.0,5326.0,61.3732,61.3876,61.3732,61.3804,5326.0
2015-12-01 10:00:00,85.0,85.05,85.0,85.04,17500.0,61.3804,61.4165,61.3804,61.4093,17500.0
2015-12-01 10:05:00,85.05,85.18,85.04,85.18,19316.0,61.4165,61.5104,61.4093,61.5104,19316.0
2015-12-01 10:10:00,85.17,85.17,85.11,85.12,4584.0,61.5032,61.5032,61.4598,61.4671,4584.0
2015-12-01 10:15:00,85.12,85.17,85.1,85.13,1875.0,61.4671,61.5032,61.4526,61.4743,1875.0
2015-12-01 10:20:00,85.15,85.15,85.1,85.1,2919.0,61.4887,61.4887,61.4526,61.4526,2919.0
2015-12-01 10:25:00,85.14,85.18,85.13,85.16,2086.0,61.4815,61.5104,61.4743,61.4959,2086.0
2015-12-01 10:30:00,85.16,85.16,85.14,85.16,934.0,61.4959,61.4959,61.4815,61.4959,934.0
2015-12-01 10:35:00,85.17,85.18,85.15,85.16,2175.0,61.5032,61.5104,61.4887,61.4959,2175.0
2015-12-01 10:40:00,85.15,85.18,85.1,85.1,4633.0,61.4887,61.5104,61.4526,61.4526,4633.0
2015-12-01 10:45:00,85.16,85.16,85.11,85.11,1641.0,61.4959,61.4959,61.4598,61.4598,1641.0
2015-12-01 10:50:00,85.14,85.16,85.11,85.14,4848.0,61.4815,61.4959,61.4598,61.4815,4848.0
2015-12-01 10:55:00,85.13,85.18,85.12,85.18,1861.0,61.4743,61.5104,61.4671,61.5104,1861.0
2015-12-01 11:00:00,85.17,85.18,85.13,85.18,1394.0,61.5032,61.5104,61.4743,61.5104,1394.0
2015-12-01 11:05:00,85.18,85.24,85.18,85.23,4920.0,61.5104,61.5537,61.5104,61.5465,4920.0
2015-12-01 11:10:00,85.22,85.25,85.22,85.24,3343.0,61.5393,61.5609,61.5393,61.5537,3343.0
2015-12-01 11:15:00,85.22,85.25,85.22,85.24,2602.0,61.5393,61.5609,61.5393,61.5537,2602.0
2015-12-01 11:20:00,85.24,85.24,85.21,85.21,4400.0,61.5537,61.5537,61.532,61.532,4400.0
2015-12-01 11:25:00,85.25,85.26,85.24,85.24,1710.0,61.5609,61.5682,61.5537,61.5537,1710.0
2015-12-01 11:30:00,85.24,85.27,85.24,85.25,1367.0,61.5537,61.5754,61.5537,61.5609,1367.0
2015-12-01 11:35:00,85.27,85.29,85.27,85.28,1012.0,61.5754,61.5898,61.5754,61.5826,1012.0
2015-12-01 11:40:00,85.27,85.28,85.26,85.26,450.0,61.5754,61.5826,61.5682,61.5682,450.0
2015-12-01 11:45:00,85.26,85.28,85.22,85.22,2280.0,61.5682,61.5826,61.5393,61.5393,2280.0
2015-12-01 11:50:00,85.23,85.28,85.22,85.25,4048.0,61.5465,61.5826,61.5393,61.5609,4048.0
2015-12-01 11:55:00,85.22,85.29,85.22,85.28,2002.0,61.5393,61.5898,61.5393,61.5826,2002.0
2015-12-01 12:00:00,85.25,85.28,85.22,85.27,2560.0,61.5609,61.5826,61.5393,61.5754,2560.0
2015-12-01 12:05:00,85.22,85.27,85.22,85.23,1788.0,61.5393,61.5754,61.5393,61.5465,1788.0
2015-12-01 12:10:00,85.23,85.26,85.22,85.24,11236.0,61.5465,61.5682,61.5393,61.5537,11236.0
2015-12-01 12:15:00,85.24,85.26,85.24,85.24,1448.0,61.5537,61.5682,61.5537,61.5537,1448.0
2015-12-01 12:20:00,85.23,85.26,85.23,85.25,590.0,61.5465,61.5682,61.5465,61.5609,590.0
2015-12-01 12:25:00,85.25,85.29,85.25,85.28,13095.0,61.5609,61.5898,61.5609,61.5826,13095.0
2015-12-01 12:30:00,85.25,85.31,85.25,85.3,5761.0,61.5609,61.6043,61.5609,61.597,5761.0
2015-12-01 12:35:00,85.29,85.31,85.26,85.28,6841.0,61.5898,61.6043,61.5682,61.5826,6841.0
2015-12-01 12:40:00,85.25,85.27,85.25,85.25,3902.0,61.5609,61.5754,61.5609,61.5609,3902.0
2015-12-01 12:45:00,85.25,85.29,85.25,85.29,3761.0,61.5609,61.5898,61.5609,61.5898,3761.0
2015-12-01 12:50:00,85.26,85.3,85.26,85.27,3564.0,61.5682,61.597,61.5682,61.5754,3564.0
2015-12-01 12:55:00,85.27,85.3,85.26,85.3,4826.0,61.5754,61.597,61.5682,61.597,4826.0
2015-12-01 13:00:00,85.3,85.3,85.27,85.29,1138.0,61.597,61.597,61.5754,61.5898,1138.0
2015-12-01 13:05:00,85.29,85.29,85.29,85.29,0.0,61.5898,61.5898,61.5898,61.5898,0.0
2015-12-01 13:10:00,85.29,85.31,85.28,85.3,3550.0,61.5898,61.6043,61.5826,61.597,3550.0
2015-12-01 13:15:00,85.29,85.29,85.28,85.28,763.0,61.5898,61.5898,61.5826,61.5826,763.0
2015-12-01 13:20:00,85.29,85.29,85.27,85.27,483.0,61.5898,61.5898,61.5754,61.5754,483.0
2015-12-01 13:25:00,85.28,85.3,85.27,85.28,2100.0,61.5826,61.597,61.5754,61.5826,2100.0
2015-12-01 13:30:00,85.28,85.3,85.27,85.3,2850.0,61.5826,61.597,61.5754,61.597,2850.0
2015-12-01 13:35:00,85.29,85.3,85.28,85.3,2656.0,61.5898,61.597,61.5826,61.597,2656.0
2015-12-01 13:40:00,85.31,85.31,85.28,85.28,7254.0,61.6043,61.6043,61.5826,61.5826,7254.0
2015-12-01 13:45:00,85.31,85.31,85.28,85.29,7884.0,61.6043,61.6043,61.5826,61.5898,7884.0
2015-12-01 13:50:00,85.29,85.29,85.28,85.29,3921.0,61.5898,61.5898,61.5826,61.5898,3921.0
2015-12-01 13:55:00,85.29,85.29,85.28,85.28,2991.0,61.5898,61.5898,61.5826,61.5826,2991.0
2015-12-01 14:00:00,85.29,85.3,85.28,85.29,1167.0,61.5898,61.597,61.5826,61.5898,1167.0
2015-12-01 14:05:00,85.3,85.32,85.29,85.32,2650.0,61.597,61.6115,61.5898,61.6115,2650.0
2015-12-01 14:10:00,85.3,85.34,85.3,85.3,7087.0,61.597,61.6259,61.597,61.597,7087.0
2015-12-01 14:15:00,85.32,85.32,85.3,85.3,2654.0,61.6115,61.6115,61.597,61.597,2654.0
2015-12-01 14:20:00,85.3,85.32,85.3,85.31,1848.0,61.597,61.6115,61.597,61.6043,1848.0
2015-12-01 14:25:00,85.3,85.31,85.28,85.31,5193.0,61.597,61.6043,61.5826,61.6043,5193.0
2015-12-01 14:30:00,85.3,85.3,85.27,85.3,783.0,61.597,61.597,61.5754,61.597,783.0
2015-12-01 14:35:00,85.3,85.3,85.27,85.28,11279.0,61.597,61.597,61.5754,61.5826,11279.0
2015-12-01 14:40:00,85.27,85.3,85.22,85.22,942.0,61.5754,61.597,61.5393,61.5393,942.0
2015-12-01 14:45:00,85.28,85.3,85.23,85.3,2575.0,61.5826,61.597,61.5465,61.597,2575.0
2015-12-01 14:50:00,85.3,85.3,85.23,85.27,1238.0,61.597,61.597,61.5465,61.5754,1238.0
2015-12-01 14:55:00,85.26,85.29,85.25,85.26,1805.0,61.5682,61.5898,61.5609,61.5682,1805.0
2015-12-01 15:00:00,85.24,85.31,85.24,85.28,6940.0,61.5537,61.6043,61.5537,61.5826,6940.0
2015-12-01 15:05:00,85.27,85.29,85.22,85.23,5939.0,61.5754,61.5898,61.5393,61.5465,5939.0
2015-12-01 15:10:00,85.25,85.3,85.23,85.28,4354.0,61.5609,61.597,61.5465,61.5826,4354.0
2015-12-01 15:15:00,85.28,85.31,85.28,85.28,1858.0,61.5826,61.6043,61.5826,61.5826,1858.0
2015-12-01 15:20:00,85.3,85.32,85.29,85.32,25051.0,61.597,61.6115,61.5898,61.6115,25051.0
2015-12-01 15:25:00,85.29,85.32,85.27,85.3,4664.0,61.5898,61.6115,61.5754,61.597,4664.0
2015-12-01 15:30:00,85.3,85.31,85.26,85.26,9902.0,61.597,61.6043,61.5682,61.5682,9902.0
2015-12-01 15:35:00,85.28,85.29,85.26,85.26,8525.0,61.5826,61.5898,61.5682,61.5682,8525.0
2015-12-01 15:40:00,85.26,85.29,85.26,85.28,6585.0,61.5682,61.5898,61.5682,61.5826,6585.0
2015-12-01 15:45:00,85.29,85.32,85.28,85.29,9677.0,61.5898,61.6115,61.5826,61.5898,9677.0
2015-12-01 15:50:00,85.3,85.32,85.29,85.3,16033.0,61.597,61.6115,61.5898,61.597,16033.0
2015-12-01 15:55:00,85.3,85.33,85.28,85.3,17301.0,61.597,61.6187,61.5826,61.597,17301.0
2015-12-02 09:30:00,85.16,85.16,85.03,85.04,8399.0,61.4959,61.4959,61.4021,61.4093,8399.0
2015-12-02 09:35:00,85.05,85.18,85.05,85.06,1941.0,61.4165,61.5104,61.4165,61.4237,1941.0
2015-12-02 09:40:00,85.08,85.13,85.08,85.13,787.0,61.4382,61.4743,61.4382,61.4743,787.0
2015-12-02 09:45:00,85.17,85.17,85.08,85.08,3221.0,61.5032,61.5032,61.4382,61.4382,3221.0
2015-12-02 09:50:00,85.1,85.12,85.1,85.11,2737.0,61.4526,61.4671,61.4526,61.4598,2737.0
2015-12-02 09:55:00,85.13,85.13,85.04,85.07,7704.0,61.4743,61.4743,61.4093,61.4309,7704.0
2015-12-02 10:00:00,85.1,85.12,85.08,85.11,4283.0,61.4526,61.4671,61.4382,61.4598,4283.0
2015-12-02 10:05:00,85.12,85.12,85.08,85.11,6506.0,61.4671,61.4671,61.4382,61.4598,6506.0
2015-12-02 10:10:00,85.11,85.14,85.1,85.12,5830.0,61.4598,61.4815,61.4526,61.4671,5830.0
2015-12-02 10:15:00,85.1,85.14,85.1,85.1,7624.0,61.4526,61.4815,61.4526,61.4526,7624.0
2015-12-02 10:20:00,85.1,85.1,85.1,85.1,0.0,61.4526,61.4526,61.4526,61.4526,0.0
2015-12-02 10:25:00,85.14,85.14,85.1,85.1,2001.0,61.4815,61.4815,61.4526,61.4526,2001.0
2015-12-02 10:30:00,85.13,85.13,85.11,85.12,1121.0,61.4743,61.4743,61.4598,61.4671,1121.0
2015-12-02 10:35:00,85.14,85.15,85.13,85.13,750.0,61.4815,61.4887,61.4743,61.4743,750.0
2015-12-02 10:40:00,85.13,85.17,85.13,85.17,2794.0,61.4743,61.5032,61.4743,61.5032,2794.0
2015-12-02 10:45:00,85.14,85.16,85.12,85.14,1514.0,61.4815,61.4959,61.4671,61.4815,1514.0
2015-12-02 10:50:00,85.14,85.14,85.13,85.14,1519.0,61.4815,61.4815,61.4743,61.4815,1519.0
2015-12-02 10:55:00,85.17,85.18,85.15,85.17,1898.0,61.5032,61.5104,61.4887,61.5032,1898.0
2015-12-02 11:00:00,85.19,85.2,85.15,85.17,2600.0,61.5176,61.5248,61.4887,61.5032,2600.0
2015-12-02 11:05:00,85.16,85.18,85.12,85.13,4000.0,61.4959,61.5104,61.4671,61.4743,4000.0
2015-12-02 11:10:00,85.13,85.17,85.11,85.11,5784.0,61.4743,61.5032,61.4598,61.4598,5784.0
2015-12-02 11:15:00,85.13,85.15,85.12,85.15,1989.0,61.4743,61.4887,61.4671,61.4887,1989.0
2015-12-02 11:20:00,85.17,85.17,85.17,85.17,500.0,61.5032,61.5032,61.5032,61.5032,500.0
2015-12-02 11:25:00,85.17,85.19,85.16,85.18,8885.0,61.5032,61.5176,61.4959,61.5104,8885.0
2015-12-02 11:30:00,85.19,85.19,85.16,85.16,6789.0,61.5176,61.5176,61.4959,61.4959,6789.0
2015-12-02 11:35:00,85.16,85.16,85.12,85.15,26695.0,61.4959,61.4959,61.4671,61.4887,26695.0
2015-12-02 11:40:00,85.15,85.15,85.14,85.14,1789.0,61.4887,61.4887,61.4815,61.4815,1789.0
2015-12-02 11:45:00,85.15,85.15,85.13,85.13,1586.0,61.4887,61.4887,61.4743,61.4743,1586.0
2015-12-02 11:50:00,85.14,85.14,85.13,85.13,2058.0,61.4815,61.4815,61.4743,61.4743,2058.0
2015-12-02 11:55:00,85.14,85.14,85.14,85.14,930.0,61.4815,61.4815,61.4815,61.4815,930.0
2015-12-02 12:00:00,85.14,85.14,85.13,85.13,2788.0,61.4815,61.4815,61.4743,61.4743,2788.0
2015-12-02 12:05:00,85.14,85.14,85.13,85.13,300.0,61.4815,61.4815,61.4743,61.4743,300.0
2015-12-02 12:10:00,85.13,85.13,85.1,85.11,2690.0,61.4743,61.4743,61.4526,61.4598,2690.0
2015-12-02 12:15:00,85.11,85.14,85.1,85.12,5625.0,61.4598,61.4815,61.4526,61.4671,5625.0
2015-12-02 12:20:00,85.12,85.15,85.1,85.1,6037.0,61.4671,61.4887,61.4526,61.4526,6037.0
2015-12-02 12:25:00,85.1,85.12,85.05,85.06,10540.0,61.4526,61.4671,61.4165,61.4237,10540.0
2015-12-02 12:30:00,85.08,85.11,85.05,85.06,6411.0,61.4382,61.4598,61.4165,61.4237,6411.0
2015-12-02 12:35:00,85.06,85.08,85.0,85.01,9456.0,61.4237,61.4382,61.3804,61.3876,9456.0
2015-12-02 12:40:00,85.04,85.07,85.0,85.07,3900.0,61.4093,61.4309,61.3804,61.4309,3900.0
2015-12-02 12:45:00,85.07,85.07,85.06,85.07,790.0,61.4309,61.4309,61.4237,61.4309,790.0
2015-12-02 12:50:00,85.07,85.08,84.98,85.01,4618.0,61.4309,61.4382,61.366,61.3876,4618.0
2015-12-02 12:55:00,85.01,85.03,84.97,85.0,10361.0,61.3876,61.4021,61.3587,61.3804,10361.0
2015-12-02 13:00:00,85.01,85.06,84.98,84.98,22722.0,61.3876,61.4237,61.366,61.366,22722.0
2015-12-02 13:05:00,84.99,85.02,84.97,84.99,10630.0,61.3732,61.3948,61.3587,61.3732,10630.0
2015-12-02 13:10:00,85.02,85.02,85.01,85.02,197.0,61.3948,61.3948,61.3876,61.3948,197.0
2015-12-02 13:15:00,85.06,85.06,84.96,84.97,6643.0,61.4237,61.4237,61.3515,61.3587,6643.0
2015-12-02 13:20:00,84.97,85.03,84.97,85.03,3699.0,61.3587,61.4021,61.3587,61.4021,3699.0
2015-12-02 13:25:00,85.03,85.05,85.02,85.05,4199.0,61.4021,61.4165,61.3948,61.4165,4199.0
2015-12-02 13:30:00,85.05,85.05,85.05,85.05,174.0,61.4165,61.4165,61.4165,61.4165,174.0
2015-12-02 13:35:00,85.02,85.06,85.0,85.0,9920.0,61.3948,61.4237,61.3804,61.3804,9920.0
2015-12-02 13:40:00,85.0,85.05,84.98,85.0,12956.0,61.3804,61.4165,61.366,61.3804,12956.0
2015-12-02 13:45:00,84.98,85.01,84.98,85.01,964.0,61.366,61.3876,61.366,61.3876,964.0
2015-12-02 13:50:00,84.98,85.05,84.98,85.04,3900.0,61.366,61.4165,61.366,61.4093,3900.0
2015-12-02 13:55:00,85.02,85.04,85.0,85.03,5611.0,61.3948,61.4093,61.3804,61.4021,5611.0
2015-12-02 14:00:00,85.01,85.03,84.99,85.01,3066.0,61.3876,61.4021,61.3732,61.3876,3066.0
2015-12-02 14:05:00,85.03,85.05,85.02,85.04,909.0,61.4021,61.4165,61.3948,61.4093,909.0
2015-12-02 14:10:00,85.07,85.07,84.99,84.99,36770.0,61.4309,61.4309,61.3732,61.3732,36770.0
2015-12-02 14:15:00,85.03,85.05,85.02,85.03,1955.0,61.4021,61.4165,61.3948,61.4021,1955.0
2015-12-02 14:20:00,85.04,85.1,85.03,85.04,5570.0,61.4093,61.4526,61.4021,61.4093,5570.0
2015-12-02 14:25:00,85.08,85.08,85.06,85.07,5833.0,61.4382,61.4382,61.4237,61.4309,5833.0
2015-12-02 14:30:00,85.08,85.09,85.05,85.06,5003.0,61.4382,61.4454,61.4165,61.4237,5003.0
2015-12-02 14:35:00,85.09,85.09,85.06,85.09,1367.0,61.4454,61.4454,61.4237,61.4454,1367.0
2015-12-02 14:40:00,85.08,85.09,85.06,85.09,1582.0,61.4382,61.4454,61.4237,61.4454,1582.0
2015-12-02 14:45:00,85.07,85.12,85.06,85.1,7272.0,61.4309,61.4671,61.4237,61.4526,7272.0
2015-12-02 14:50:00,85.1,85.14,85.09,85.1,1187.0,61.4526,61.4815,61.4454,61.4526,1187.0
2015-12-02 14:55:00,85.09,85.13,85.08,85.08,2886.0,61.4454,61.4743,61.4382,61.4382,2886.0
2015-12-02 15:00:00,85.08,85.09,85.06,85.07,3577.0,61.4382,61.4454,61.4237,61.4309,3577.0
2015-12-02 15:05:00,85.05,85.06,85.04,85.06,3516.0,61.4165,61.4237,61.4093,61.4237,3516.0
2015-12-02 15:10:00,85.05,85.05,85.03,85.04,1220.0,61.4165,61.4165,61.4021,61.4093,1220.0
2015-12-02 15:15:00,85.09,85.09,85.06,85.06,623.0,61.4454,61.4454,61.4237,61.4237,623.0
2015-12-02 15:20:00,85.07,85.08,85.04,85.05,2998.0,61.4309,61.4382,61.4093,61.4165,2998.0
2015-12-02 15:25:00,85.08,85.08,85.04,85.08,3615.0,61.4382,61.4382,61.4093,61.4382,3615.0
2015-12-02 15:30:00,85.06,85.08,85.04,85.08,1458.0,61.4237,61.4382,61.4093,61.4382,1458.0
2015-12-02 15:35:00,85.08,85.08,85.05,85.07,2585.0,61.4382,61.4382,61.4165,61.4309,2585.0
2015-12-02 15:40:00,85.06,85.11,85.05,85.09,16849.0,61.4237,61.4598,61.4165,61.4454,16849.0
2015-12-02 15:45:00,85.09,85.11,85.08,85.11,10772.0,61.4454,61.4598,61.4382,61.4598,10772.0
2015-12-02 15:50:00,85.09,85.17,85.09,85.13,17021.0,61.4454,61.5032,61.4454,61.4743,17021.0
2015-12-02 15:55:00,85.11,85.12,85.04,85.04,4966.0,61.4598,61.4671,61.4093,61.4093,4966.0
2015-12-03 09:30:00,84.83,84.84,84.78,84.78,14856.0,61.2576,61.2649,61.2215,61.2215,14856.0
2015-12-03 09:35:00,84.79,84.8,84.73,84.76,4430.0,61.2288,61.236,61.1854,61.2071,4430.0
2015-12-03 09:40:00,84.76,84.76,84.71,84.74,30291.0,61.2071,61.2071,61.171,61.1926,30291.0
2015-12-03 09:45:00,84.74,84.74,84.65,84.68,2924.0,61.1926,61.1926,61.1277,61.1493,2924.0
2015-12-03 09:50:00,84.67,84.72,84.65,84.66,2550.0,61.1421,61.1782,61.1277,61.1349,2550.0
2015-12-03 09:55:00,84.63,84.68,84.62,84.67,1979.0,61.1132,61.1493,61.106,61.1421,1979.0
2015-12-03 10:00:00,84.71,84.73,84.68,84.73,901.0,61.171,61.1854,61.1493,61.1854,901.0
2015-12-03 10:05:00,84.72,84.72,84.68,84.72,1180.0,61.1782,61.1782,61.1493,61.1782,1180.0
2015-12-03 10:10:00,84.74,84.75,84.72,84.73,1494.0,61.1926,61.1999,61.1782,61.1854,1494.0
2015-12-03 10:15:00,84.71,84.72,84.7,84.7,541.0,61.171,61.1782,61.1638,61.1638,541.0
2015-12-03 10:20:00,84.72,84.73,84.72,84.73,650.0,61.1782,61.1854,61.1782,61.1854,650.0
2015-12-03 10:25:00,84.75,84.75,84.7,84.71,2513.0,61.1999,61.1999,61.1638,61.171,2513.0
2015-12-03 10:30:00,84.7,84.75,84.7,84.74,3714.0,61.1638,61.1999,61.1638,61.1926,3714.0
2015-12-03 10:35:00,84.73,84.73,84.71,84.72,2536.0,61.1854,61.1854,61.171,61.1782,2536.0
2015-12-03 10:40:00,84.73,84.76,84.72,84.73,1670.0,61.1854,61.2071,61.1782,61.1854,1670.0
2015-12-03 10:45:00,84.73,84.73,84.72,84.73,211.0,61.1854,61.1854,61.1782,61.1854,211.0
2015-12-03 10:50:00,84.7,84.76,84.7,84.76,463.0,61.1638,61.2071,61.1638,61.2071,463.0
2015-12-03 10:55:00,84.74,84.74,84.71,84.72,4715.0,61.1926,61.1926,61.171,61.1782,4715.0
2015-12-03 11:00:00,84.7,84.71,84.62,84.66,4047.0,61.1638,61.171,61.106,61.1349,4047.0
2015-12-03 11:05:00,84.63,84.65,84.63,84.65,1590.0,61.1132,61.1277,61.1132,61.1277,1590.0
2015-12-03 11:10:00,84.62,84.67,84.6,84.63,27579.0,61.106,61.1421,61.0916,61.1132,27579.0
2015-12-03 11:15:00,84.6,84.63,84.58,84.62,7929.0,61.0916,61.1132,61.0771,61.106,7929.0
2015-12-03 11:20:00,84.63,84.63,84.59,84.6,3045.0,61.1132,61.1132,61.0843,61.0916,3045.0
2015-12-03 11:25:00,84.59,84.62,84.59,84.61,1413.0,61.0843,61.106,61.0843,61.0988,1413.0
2015-12-03 11:30:00,84.6,84.61,84.58,84.58,6653.0,61.0916,61.0988,61.0771,61.0771,6653.0
2015-12-03 11:35:00,84.61,84.62,84.57,84.57,7542.0,61.0988,61.106,61.0699,61.0699,7542.0
2015-12-03 11:40:00,84.58,84.59,84.53,84.56,6006.0,61.0771,61.0843,61.041,61.0627,6006.0
2015-12-03 11:45:00,84.56,84.59,84.53,84.59,1023.0,61.0627,61.0843,61.041,61.0843,1023.0
2015-12-03 11:50:00,84.59,84.59,84.56,84.58,2619.0,61.0843,61.0843,61.0627,61.0771,2619.0
2015-12-03 11:55:00,84.59,84.59,84.56,84.57,3216.0,61.0843,61.0843,61.0627,61.0699,3216.0
2015-12-03 12:00:00,84.59,84.61,84.59,84.61,3086.0,61.0843,61.0988,61.0843,61.0988,3086.0
2015-12-03 12:05:00,84.6,84.6,84.53,84.53,1623.0,61.0916,61.0916,61.041,61.041,1623.0
2015-12-03 12:10:00,84.54,84.57,84.54,84.55,2244.0,61.0482,61.0699,61.0482,61.0554,2244.0
2015-12-03 12:15:00,84.54,84.55,84.53,84.53,1850.0,61.0482,61.0554,61.041,61.041,1850.0
2015-12-03 12:20:00,84.53,84.54,84.51,84.51,1642.0,61.041,61.0482,61.0266,61.0266,1642.0
2015-12-03 12:25:00,84.52,84.55,84.51,84.55,1165.0,61.0338,61.0554,61.0266,61.0554,1165.0
2015-12-03 12:30:00,84.53,84.54,84.5,84.5,2276.0,61.041,61.0482,61.0193,61.0193,2276.0
2015-12-03 12:35:00,84.52,84.55,84.5,84.5,6928.0,61.0338,61.0554,61.0193,61.0193,6928.0
2015-12-03 12:40:00,84.52,84.55,84.5,84.52,1903.0,61.0338,61.0554,61.0193,61.0338,1903.0
2015-12-03 12:45:00,84.55,84.55,84.52,84.53,645.0,61.0554,61.0554,61.0338,61.041,645.0
2015-12-03 12:50:00,84.53,84.53,84.5,84.52,4375.0,61.041,61.041,61.0193,61.0338,4375.0
2015-12-03 12:55:00,84.52,84.53,84.52,84.52,1437.0,61.0338,61.041,61.0338,61.0338,1437.0
2015-12-03 13:00:00,84.52,84.53,84.5,84.52,2187.0,61.0338,61.041,61.0193,61.0338,2187.0
2015-12-03 13:05:00,84.52,84.53,84.51,84.51,6588.0,61.0338,61.041,61.0266,61.0266,6588.0
2015-12-03 13:10:00,84.51,84.51,84.46,84.5,2442.0,61.0266,61.0266,60.9905,61.0193,2442.0
2015-12-03 13:15:00,84.49,84.5,84.47,84.48,2500.0,61.0121,61.0193,60.9977,61.0049,2500.0
2015-12-03 13:20:00,84.48,84.48,84.45,84.45,2500.0,61.0049,61.0049,60.9832,60.9832,2500.0
2015-12-03 13:25:00,84.45,84.47,84.4,84.43,12503.0,60.9832,60.9977,60.9471,60.9688,12503.0
2015-12-03 13:30:00,84.43,84.49,84.42,84.48,3659.0,60.9688,61.0121,60.9616,61.0049,3659.0
2015-12-03 13:35:00,84.44,84.45,84.44,84.44,698.0,60.976,60.9832,60.976,60.976,698.0
2015-12-03 13:40:00,84.47,84.47,84.4,84.42,3889.0,60.9977,60.9977,60.9471,60.9616,3889.0
2015-12-03 13:45:00,84.41,84.42,84.38,84.38,450.0,60.9543,60.9616,60.9327,60.9327,450.0
2015-12-03 13:50:00,84.34,84.38,84.34,84.35,3342.0,60.9038,60.9327,60.9038,60.911,3342.0
2015-12-03 13:55:00,84.37,84.38,84.32,84.32,4680.0,60.9255,60.9327,60.8894,60.8894,4680.0
2015-12-03 14:00:00,84.33,84.37,84.3,84.36,4441.0,60.8966,60.9255,60.8749,60.9182,4441.0
2015-12-03 14:05:00,84.38,84.39,84.32,84.35,2600.0,60.9327,60.9399,60.8894,60.911,2600.0
2015-12-03 14:10:00,84.36,84.36,84.32,84.36,3287.0,60.9182,60.9182,60.8894,60.9182,3287.0
2015-12-03 14:15:00,84.35,84.43,84.32,84.37,5224.0,60.911,60.9688,60.8894,60.9255,5224.0
2015-12-03 14:20:00,84.42,84.44,84.38,84.41,2098.0,60.9616,60.976,60.9327,60.9543,2098.0
2015-12-03 14:25:00,84.4,84.42,84.3,84.41,6972.0,60.9471,60.9616,60.8749,60.9543,6972.0
2015-12-03 14:30:00,84.34,84.41,84.31,84.37,6368.0,60.9038,60.9543,60.8821,60.9255,6368.0
2015-12-03 14:35:00,84.39,84.4,84.33,84.34,3456.0,60.9399,60.9471,60.8966,60.9038,3456.0
2015-12-03 14:40:00,84.39,84.4,84.34,84.35,2457.0,60.9399,60.9471,60.9038,60.911,2457.0
2015-12-03 14:45:00,84.34,84.39,84.34,84.38,2234.0,60.9038,60.9399,60.9038,60.9327,2234.0
2015-12-03 14:50:00,84.37,84.39,84.34,84.35,7695.0,60.9255,60.9399,60.9038,60.911,7695.0
2015-12-03 14:55:00,84.33,84.41,84.33,84.39,4050.0,60.8966,60.9543,60.8966,60.9399,4050.0
2015-12-03 15:00:00,84.4,84.44,84.4,84.44,2302.0,60.9471,60.976,60.9471,60.976,2302.0
2015-12-03 15:05:00,84.42,84.45,84.4,84.45,3325.0,60.9616,60.9832,60.9471,60.9832,3325.0
2015-12-03 15:10:00,84.45,84.45,84.37,84.44,2866.0,60.9832,60.9832,60.9255,60.976,2866.0
2015-12-03 15:15:00,84.41,84.45,84.37,84.45,655.0,60.9543,60.9832,60.9255,60.9832,655.0
2015-12-03 15:20:00,84.46,84.47,84.42,84.45,835.0,60.9905,60.9977,60.9616,60.9832,835.0
2015-12-03 15:25:00,84.47,84.48,84.41,84.42,7343.0,60.9977,61.0049,60.9543,60.9616,7343.0
2015-12-03 15:30:00,84.41,84.45,84.41,84.43,1973.0,60.9543,60.9832,60.9543,60.9688,1973.0
2015-12-03 15:35:00,84.44,84.46,84.41,84.44,5806.0,60.976,60.9905,60.9543,60.976,5806.0
2015-12-03 15:40:00,84.44,84.45,84.43,84.45,7792.0,60.976,60.9832,60.9688,60.9832,7792.0
2015-12-03 15:45:00,84.43,84.47,84.43,84.46,11709.0,60.9688,60.9977,60.9688,60.9905,11709.0
2015-12-03 15:50:00,84.46,84.48,84.43,84.46,7043.0,60.9905,61.0049,60.9688,60.9905,7043.0
2015-12-03 15:55:00,84.45,84.49,84.42,84.47,6802.0,60.9832,61.0121,60.9616,60.9977,6802.0
2015-12-04 09:30:00,84.59,84.69,84.59,84.61,21796.0,61.0843,61.1565,61.0843,61.0988,21796.0
2015-12-04 09:35:00,84.68,84.69,84.61,84.61,2144.0,61.1493,61.1565,61.0988,61.0988,2144.0
2015-12-04 09:40:00,84.7,84.71,84.63,84.66,106684.0,61.1638,61.171,61.1132,61.1349,106684.0
2015-12-04 09:45:00,84.66,84.68,84.66,84.66,3038.0,61.1349,61.1493,61.1349,61.1349,3038.0
2015-12-04 09:50:00,84.66,84.68,84.63,84.64,3232.0,61.1349,61.1493,61.1132,61.1204,3232.0
2015-12-04 09:55:00,84.66,84.66,84.61,84.63,4010.0,61.1349,61.1349,61.0988,61.1132,4010.0
2015-12-04 10:00:00,84.66,84.66,84.61,84.62,1003.0,61.1349,61.1349,61.0988,61.106,1003.0
2015-12-04 10:05:00,84.65,84.71,84.65,84.69,6580.0,61.1277,61.171,61.1277,61.1565,6580.0
2015-12-04 10:10:00,84.68,84.78,84.68,84.78,49894.0,61.1493,61.2215,61.1493,61.2215,49894.0
2015-12-04 10:15:00,84.72,84.74,84.72,84.74,4129.0,61.1782,61.1926,61.1782,61.1926,4129.0
2015-12-04 10:20:00,84.77,84.77,84.67,84.76,2073.0,61.2143,61.2143,61.1421,61.2071,2073.0
2015-12-04 10:25:00,84.75,84.75,84.73,84.73,321.0,61.1999,61.1999,61.1854,61.1854,321.0
2015-12-04 10:30:00,84.62,84.69,84.62,84.67,815.0,61.106,61.1565,61.106,61.1421,815.0
2015-12-04 10:35:00,84.65,84.66,84.62,84.64,1709.0,61.1277,61.1349,61.106,61.1204,1709.0
2015-12-04 10:40:00,84.62,84.64,84.6,84.63,152357.0,61.106,61.1204,61.0916,61.1132,152357.0
2015-12-04 10:45:00,84.61,84.62,84.52,84.58,6427.0,61.0988,61.106,61.0338,61.0771,6427.0
2015-12-04 10:50:00,84.61,84.61,84.52,84.58,6973.0,61.0988,61.0988,61.0338,61.0771,6973.0
2015-12-04 10:55:00,84.6,84.62,84.56,84.6,85870.0,61.0916,61.106,61.0627,61.0916,85870.0
2015-12-04 11:00:00,84.62,84.62,84.58,84.61,49535.0,61.106,61.106,61.0771,61.0988,49535.0
2015-12-04 11:05:00,84.58,84.63,84.58,84.63,4554.0,61.0771,61.1132,61.0771,61.1132,4554.0
2015-12-04 11:10:00,84.63,84.65,84.63,84.64,14270.0,61.1132,61.1277,61.1132,61.1204,14270.0
2015-12-04 11:15:00,84.63,84.65,84.6,84.61,6205.0,61.1132,61.1277,61.0916,61.0988,6205.0
2015-12-04 11:20:00,84.6,84.62,84.59,84.61,1073.0,61.0916,61.106,61.0843,61.0988,1073.0
2015-12-04 11:25:00,84.63,84.64,84.59,84.64,530.0,61.1132,61.1204,61.0843,61.1204,530.0
2015-12-04 11:30:00,84.62,84.64,84.62,84.64,400.0,61.106,61.1204,61.106,61.1204,400.0
2015-12-04 11:35:00,84.62,84.63,84.62,84.63,964.0,61.106,61.1132,61.106,61.1132,964.0
2015-12-04 11:40:00,84.63,84.69,84.63,84.66,11724.0,61.1132,61.1565,61.1132,61.1349,11724.0
2015-12-04 11:45:00,84.64,84.72,84.64,84.68,4859.0,61.1204,61.1782,61.1204,61.1493,4859.0
2015-12-04 11:50:00,84.68,84.73,84.68,84.72,2200.0,61.1493,61.1854,61.1493,61.1782,2200.0
2015-12-04 11:55:00,84.72,84.76,84.71,84.72,6642.0,61.1782,61.2071,61.171,61.1782,6642.0
2015-12-04 12:00:00,84.72,84.75,84.68,84.68,11823.0,61.1782,61.1999,61.1493,61.1493,11823.0
2015-12-04 12:05:00,84.68,84.74,84.67,84.69,75413.0,61.1493,61.1926,61.1421,61.1565,75413.0
2015-12-04 12:10:00,84.7,84.71,84.67,84.7,6498.0,61.1638,61.171,61.1421,61.1638,6498.0
2015-12-04 12:15:00,84.69,84.7,84.68,84.7,626.0,61.1565,61.1638,61.1493,61.1638,626.0
2015-12-04 12:20:00,84.69,84.7,84.69,84.69,1738.0,61.1565,61.1638,61.1565,61.1565,1738.0
2015-12-04 12:25:00,84.7,84.73,84.69,84.73,1256.0,61.1638,61.1854,61.1565,61.1854,1256.0
2015-12-04 12:30:00,84.71,84.73,84.7,84.73,1432.0,61.171,61.1854,61.1638,61.1854,1432.0
2015-12-04 12:35:00,84.73,84.73,84.72,84.72,3963.0,61.1854,61.1854,61.1782,61.1782,3963.0
2015-12-04 12:40:00,84.73,84.74,84.7,84.71,14411.0,61.1854,61.1926,61.1638,61.171,14411.0
2015-12-04 12:45:00,84.72,84.74,84.72,84.74,1910.0,61.1782,61.1926,61.1782,61.1926,1910.0
2015-12-04 12:50:00,84.73,84.74,84.68,84.69,1111.0,61.1854,61.1926,61.1493,61.1565,1111.0
2015-12-04 12:55:00,84.68,84.71,84.67,84.69,12915.0,61.1493,61.171,61.1421,61.1565,12915.0
2015-12-04 13:00:00,84.73,84.75,84.72,84.73,1135.0,61.1854,61.1999,61.1782,61.1854,1135.0
2015-12-04 13:05:00,84.76,84.77,84.75,84.76,2022.0,61.2071,61.2143,61.1999,61.2071,2022.0
2015-12-04 13:10:00,84.75,84.77,84.74,84.76,6516.0,61.1999,61.2143,61.1926,61.2071,6516.0
2015-12-04 13:15:00,84.77,84.8,84.74,84.76,97886.0,61.2143,61.236,61.1926,61.2071,97886.0
2015-12-04 13:20:00,84.74,84.76,84.71,84.76,2833.0,61.1926,61.2071,61.171,61.2071,2833.0
2015-12-04 13:25:00,84.81,84.81,84.8,84.81,279.0,61.2432,61.2432,61.236,61.2432,279.0
2015-12-04 13:30:00,84.72,84.79,84.72,84.74,1671.0,61.1782,61.2288,61.1782,61.1926,1671.0
2015-12-04 13:35:00,84.79,84.79,84.78,84.79,812.0,61.2288,61.2288,61.2215,61.2288,812.0
2015-12-04 13:40:00,84.78,84.79,84.77,84.77,1140.0,61.2215,61.2288,61.2143,61.2143,1140.0
2015-12-04 13:45:00,84.78,84.78,84.73,84.78,961.0,61.2215,61.2215,61.1854,61.2215,961.0
2015-12-04 13:50:00,84.75,84.78,84.75,84.78,5005.0,61.1999,61.2215,61.1999,61.2215,5005.0
2015-12-04 13:55:00,84.78,84.78,84.76,84.78,1424.0,61.2215,61.2215,61.2071,61.2215,1424.0
2015-12-04 14:00:00,84.76,84.76,84.71,84.71,4940.0,61.2071,61.2071,61.171,61.171,4940.0
2015-12-04 14:05:00,84.71,84.75,84.7,84.73,3356.0,61.171,61.1999,61.1638,61.1854,3356.0
2015-12-04 14:10:00,84.73,84.77,84.7,84.73,5647.0,61.1854,61.2143,61.1638,61.1854,5647.0
2015-12-04 14:15:00,84.72,84.77,84.7,84.73,5851.0,61.1782,61.2143,61.1638,61.1854,5851.0
2015-12-04 14:20:00,84.73,84.76,84.73,84.73,1627.0,61.1854,61.2071,61.1854,61.1854,1627.0
2015-12-04 14:25:00,84.72,84.74,84.7,84.71,2521.0,61.1782,61.1926,61.1638,61.171,2521.0
2015-12-04 14:30:00,84.73,84.78,84.71,84.72,5613.0,61.1854,61.2215,61.171,61.1782,5613.0
2015-12-04 14:35:00,84.75,84.75,84.67,84.72,2764.0,61.1999,61.1999,61.1421,61.1782,2764.0
2015-12-04 14:40:00,84.72,84.74,84.7,84.71,4800.0,61.1782,61.1926,61.1638,61.171,4800.0
2015-12-04 14:45:00,84.73,84.73,84.68,84.68,7090.0,61.1854,61.1854,61.1493,61.1493,7090.0
2015-12-04 14:50:00,84.73,84.73,84.72,84.73,302.0,61.1854,61.1854,61.1782,61.1854,302.0
2015-12-04 14:55:00,84.73,84.73,84.72,84.73,1687.0,61.1854,61.1854,61.1782,61.1854,1687.0
2015-12-04 15:00:00,84.73,84.75,84.7,84.75,1359.0,61.1854,61.1999,61.1638,61.1999,1359.0
2015-12-04 15:05:00,84.75,84.75,84.71,84.73,2873.0,61.1999,61.1999,61.171,61.1854,2873.0
2015-12-04 15:10:00,84.73,84.74,84.68,84.74,8529.0,61.1854,61.1926,61.1493,61.1926,8529.0
2015-12-04 15:15:00,84.73,84.74,84.7,84.74,4260.0,61.1854,61.1926,61.1638,61.1926,4260.0
2015-12-04 15:20:00,84.74,84.75,84.7,84.75,5096.0,61.1926,61.1999,61.1638,61.1999,5096.0
2015-12-04 15:25:00,84.75,84.75,84.7,84.74,5244.0,61.1999,61.1999,61.1638,61.1926,5244.0
2015-12-04 15:30:00,84.73,84.75,84.72,84.72,6915.0,61.1854,61.1999,61.1782,61.1782,6915.0
2015-12-04 15:35:00,84.73,84.74,84.68,84.71,12652.0,61.1854,61.1926,61.1493,61.171,12652.0
2015-12-04 15:40:00,84.71,84.75,84.7,84.72,5210.0,61.171,61.1999,61.1638,61.1782,5210.0
2015-12-04 15:45:00,84.72,84.74,84.7,84.73,8849.0,61.1782,61.1926,61.1638,61.1854,8849.0
2015-12-04 15:50:00,84.71,84.74,84.71,84.72,11282.0,61.171,61.1926,61.171,61.1782,11282.0
2015-12-04 15:55:00,84.72,84.74,84.72,84.74,8338.0,61.1782,61.1926,61.1782,61.1926,8338.0
2015-12-07 09:30:00,84.75,84.84,84.74,84.75,15025.0,61.1999,61.2649,61.1926,61.1999,15025.0
2015-12-07 09:35:00,84.76,84.88,84.74,84.83,1837.0,61.2071,61.2937,61.1926,61.2576,1837.0
2015-12-07 09:40:00,84.83,84.9,84.82,84.9,4473.0,61.2576,61.3082,61.2504,61.3082,4473.0
2015-12-07 09:45:00,84.79,84.85,84.79,84.84,2276.0,61.2288,61.2721,61.2288,61.2649,2276.0
2015-12-07 09:50:00,84.86,84.89,84.85,84.89,902.0,61.2793,61.301,61.2721,61.301,902.0
2015-12-07 09:55:00,84.9,84.9,84.81,84.81,997.0,61.3082,61.3082,61.2432,61.2432,997.0
2015-12-07 10:00:00,84.81,84.89,84.81,84.88,2804.0,61.2432,61.301,61.2432,61.2937,2804.0
2015-12-07 10:05:00,84.89,84.94,84.86,84.86,22205.0,61.301,61.3371,61.2793,61.2793,22205.0
2015-12-07 10:10:00,84.92,84.93,84.87,84.92,2251.0,61.3226,61.3299,61.2865,61.3226,2251.0
2015-12-07 10:15:00,84.92,84.94,84.84,84.84,3688.0,61.3226,61.3371,61.2649,61.2649,3688.0
2015-12-07 10:20:00,84.83,84.93,84.83,84.92,2606.0,61.2576,61.3299,61.2576,61.3226,2606.0
2015-12-07 10:25:00,84.91,84.92,84.85,84.89,357957.0,61.3154,61.3226,61.2721,61.301,357957.0
2015-12-07 10:30:00,84.93,84.95,84.83,84.95,2630.0,61.3299,61.3443,61.2576,61.3443,2630.0
2015-12-07 10:35:00,84.9,84.91,84.88,84.89,245.0,61.3082,61.3154,61.2937,61.301,245.0
2015-12-07 10:40:00,84.91,84.91,84.9,84.91,305.0,61.3154,61.3154,61.3082,61.3154,305.0
2015-12-07 10:45:00,84.91,84.93,84.87,84.88,2771.0,61.3154,61.3299,61.2865,61.2937,2771.0
2015-12-07 10:50:00,84.89,84.92,84.84,84.89,6134.0,61.301,61.3226,61.2649,61.301,6134.0
2015-12-07 10:55:00,84.88,84.88,84.83,84.88,1042.0,61.2937,61.2937,61.2576,61.2937,1042.0
2015-12-07 11:00:00,84.85,84.88,84.84,84.88,723.0,61.2721,61.2937,61.2649,61.2937,723.0
2015-12-07 11:05:00,84.89,84.91,84.85,84.86,4806.0,61.301,61.3154,61.2721,61.2793,4806.0
2015-12-07 11:10:00,84.92,85.0,84.88,84.91,16598.0,61.3226,61.3804,61.2937,61.3154,16598.0
2015-12-07 11:15:00,84.94,84.97,84.93,84.95,9628.0,61.3371,61.3587,61.3299,61.3443,9628.0
2015-12-07 11:20:00,84.95,84.98,84.95,84.97,24007.0,61.3443,61.366,61.3443,61.3587,24007.0
2015-12-07 11:25:00,85.0,85.0,84.97,84.98,4762.0,61.3804,61.3804,61.3587,61.366,4762.0
2015-12-07 11:30:00,84.99,84.99,84.97,84.98,4142.0,61.3732,61.3732,61.3587,61.366,4142.0
2015-12-07 11:35:00,84.98,84.99,84.97,84.98,34984.0,61.366,61.3732,61.3587,61.366,34984.0
2015-12-07 11:40:00,84.97,84.99,84.97,84.98,2883.0,61.3587,61.3732,61.3587,61.366,2883.0
2015-12-07 11:45:00,84.99,85.03,84.98,85.02,3276.0,61.3732,61.4021,61.366,61.3948,3276.0
2015-12-07 11:50:00,85.05,85.05,85.01,85.02,1168.0,61.4165,61.4165,61.3876,61.3948,1168.0
2015-12-07 11:55:00,85.03,85.05,84.98,85.04,1577.0,61.4021,61.4165,61.366,61.4093,1577.0
2015-12-07 12:00:00,85.05,85.05,84.98,84.99,1301.0,61.4165,61.4165,61.366,61.3732,1301.0
2015-12-07 12:05:00,84.97,84.99,84.97,84.98,2609.0,61.3587,61.3732,61.3587,61.366,2609.0
2015-12-07 12:10:00,84.99,85.05,84.97,85.0,51795.0,61.3732,61.4165,61.3587,61.3804,51795.0
2015-12-07 12:15:00,85.0,85.0,84.96,84.96,8790.0,61.3804,61.3804,61.3515,61.3515,8790.0
2015-12-07 12:20:00,84.96,84.96,84.96,84.96,0.0,61.3515,61.3515,61.3515,61.3515,0.0
2015-12-07 12:25:00,85.0,85.02,84.96,85.01,3875.0,61.3804,61.3948,61.3515,61.3876,3875.0
2015-12-07 12:30:00,85.03,85.03,84.98,84.99,3985.0,61.4021,61.4021,61.366,61.3732,3985.0
2015-12-07 12:35:00,85.03,85.03,84.99,84.99,2443.0,61.4021,61.4021,61.3732,61.3732,2443.0
2015-12-07 12:40:00,84.97,84.98,84.97,84.97,260.0,61.3587,61.366,61.3587,61.3587,260.0
2015-12-07 12:45:00,85.03,85.05,84.98,84.98,2718.0,61.4021,61.4165,61.366,61.366,2718.0
2015-12-07 12:50:00,85.01,85.02,85.01,85.01,597.0,61.3876,61.3948,61.3876,61.3876,597.0
2015-12-07 12:55:00,84.98,85.04,84.98,84.98,3835.0,61.366,61.4093,61.366,61.366,3835.0
2015-12-07 13:00:00,85.0,85.03,84.99,84.99,2275.0,61.3804,61.4021,61.3732,61.3732,2275.0
2015-12-07 13:05:00,85.0,85.05,84.99,85.02,3208.0,61.3804,61.4165,61.3732,61.3948,3208.0
2015-12-07 13:10:00,85.01,85.05,85.0,85.05,1094.0,61.3876,61.4165,61.3804,61.4165,1094.0
2015-12-07 13:15:00,85.03,85.04,85.0,85.04,2025.0,61.4021,61.4093,61.3804,61.4093,2025.0
2015-12-07 13:20:00,85.0,85.02,84.99,85.02,9646.0,61.3804,61.3948,61.3732,61.3948,9646.0
2015-12-07 13:25:00,84.98,85.0,84.98,85.0,2563.0,61.366,61.3804,61.366,61.3804,2563.0
2015-12-07 13:30:00,85.03,85.04,84.99,84.99,4312.0,61.4021,61.4093,61.3732,61.3732,4312.0
2015-12-07 13:35:00,84.99,85.03,84.99,85.0,10019.0,61.3732,61.4021,61.3732,61.3804,10019.0
2015-12-07 13:40:00,85.0,85.03,84.99,85.03,1179.0,61.3804,61.4021,61.3732,61.4021,1179.0
2015-12-07 13:45:00,85.0,85.01,84.98,84.98,894.0,61.3804,61.3876,61.366,61.366,894.0
2015-12-07 13:50:00,84.99,84.99,84.96,84.96,503.0,61.3732,61.3732,61.3515,61.3515,503.0
2015-12-07 13:55:00,84.96,84.97,84.96,84.96,1178.0,61.3515,61.3587,61.3515,61.3515,1178.0
2015-12-07 14:00:00,84.98,84.98,84.95,84.97,3143.0,61.366,61.366,61.3443,61.3587,3143.0
2015-12-07 14:05:00,84.96,84.97,84.94,84.95,2663.0,61.3515,61.3587,61.3371,61.3443,2663.0
2015-12-07 14:10:00,84.97,84.97,84.93,84.93,2829.0,61.3587,61.3587,61.3299,61.3299,2829.0
2015-12-07 14:15:00,84.94,84.94,84.93,84.94,2859.0,61.3371,61.3371,61.3299,61.3371,2859.0
2015-12-07 14:20:00,84.94,84.94,84.93,84.94,2879.0,61.3371,61.3371,61.3299,61.3371,2879.0
2015-12-07 14:25:00,84.93,84.95,84.92,84.94,80999.0,61.3299,61.3443,61.3226,61.3371,80999.0
2015-12-07 14:30:00,84.93,84.94,84.91,84.94,3446.0,61.3299,61.3371,61.3154,61.3371,3446.0
2015-12-07 14:35:00,84.91,84.94,84.9,84.93,3357.0,61.3154,61.3371,61.3082,61.3299,3357.0
2015-12-07 14:40:00,84.93,84.94,84.93,84.93,4000.0,61.3299,61.3371,61.3299,61.3299,4000.0
2015-12-07 14:45:00,84.93,84.94,84.93,84.93,3751.0,61.3299,61.3371,61.3299,61.3299,3751.0
2015-12-07 14:50:00,84.93,84.94,84.93,84.94,2358.0,61.3299,61.3371,61.3299,61.3371,2358.0
2015-12-07 14:55:00,84.93,84.94,84.92,84.93,577.0,61.3299,61.3371,61.3226,61.3299,577.0
2015-12-07 15:00:00,84.92,84.93,84.91,84.91,6668.0,61.3226,61.3299,61.3154,61.3154,6668.0
2015-12-07 15:05:00,84.91,84.91,84.9,84.9,208.0,61.3154,61.3154,61.3082,61.3082,208.0
2015-12-07 15:10:00,84.91,84.92,84.89,84.92,3223.0,61.3154,61.3226,61.301,61.3226,3223.0
2015-12-07 15:15:00,84.9,84.9,84.89,84.9,574.0,61.3082,61.3082,61.301,61.3082,574.0
2015-12-07 15:20:00,84.9,84.94,84.89,84.9,3337.0,61.3082,61.3371,61.301,61.3082,3337.0
2015-12-07 15:25:00,84.9,84.94,84.9,84.9,1057.0,61.3082,61.3371,61.3082,61.3082,1057.0
2015-12-07 15:30:00,84.91,84.94,84.9,84.91,8220.0,61.3154,61.3371,61.3082,61.3154,8220.0
2015-12-07 15:35:00,84.91,84.92,84.88,84.89,6215.0,61.3154,61.3226,61.2937,61.301,6215.0
2015-12-07 15:40:00,84.87,84.89,84.86,84.89,1574.0,61.2865,61.301,61.2793,61.301,1574.0
2015-12-07 15:45:00,84.89,84.9,84.88,84.88,8255.0,61.301,61.3082,61.2937,61.2937,8255.0
2015-12-07 15:50:00,84.87,84.91,84.87,84.9,1840.0,61.2865,61.3154,61.2865,61.3082,1840.0
2015-12-07 15:55:00,84.88,84.89,84.86,84.89,5237.0,61.2937,61.301,61.2793,61.301,5237.0
2015-12-08 09:30:00,84.91,84.91,84.85,84.89,10246.0,61.3154,61.3154,61.2721,61.301,10246.0
2015-12-08 09:35:00,84.88,84.91,84.88,84.91,2242.0,61.2937,61.3154,61.2937,61.3154,2242.0
2015-12-08 09:40:00,84.86,84.86,84.85,84.85,1374.0,61.2793,61.2793,61.2721,61.2721,1374.0
2015-12-08 09:45:00,84.81,84.85,84.81,84.82,3517.0,61.2432,61.2721,61.2432,61.2504,3517.0
2015-12-08 09:50:00,84.83,84.83,84.78,84.8,5502.0,61.2576,61.2576,61.2215,61.236,5502.0
2015-12-08 09:55:00,84.8,84.83,84.78,84.82,1939.0,61.236,61.2576,61.2215,61.2504,1939.0
2015-12-08 10:00:00,84.8,84.81,84.77,84.78,7058.0,61.236,61.2432,61.2143,61.2215,7058.0
2015-12-08 10:05:00,84.77,84.78,84.7,84.7,3640.0,61.2143,61.2215,61.1638,61.1638,3640.0
2015-12-08 10:10:00,84.77,84.77,84.72,84.73,2405.0,61.2143,61.2143,61.1782,61.1854,2405.0
2015-12-08 10:15:00,84.73,84.74,84.71,84.74,1500.0,61.1854,61.1926,61.171,61.1926,1500.0
2015-12-08 10:20:00,84.74,84.77,84.74,84.76,2900.0,61.1926,61.2143,61.1926,61.2071,2900.0
2015-12-08 10:25:00,84.78,84.8,84.77,84.78,700.0,61.2215,61.236,61.2143,61.2215,700.0
2015-12-08 10:30:00,84.76,84.8,84.74,84.76,5206.0,61.2071,61.236,61.1926,61.2071,5206.0
2015-12-08 10:35:00,84.76,84.76,84.76,84.76,0.0,61.2071,61.2071,61.2071,61.2071,0.0
2015-12-08 10:40:00,84.74,84.74,84.71,84.71,3039.0,61.1926,61.1926,61.171,61.171,3039.0
2015-12-08 10:45:00,84.75,84.76,84.73,84.76,2292.0,61.1999,61.2071,61.1854,61.2071,2292.0
2015-12-08 10:50:00,84.75,84.76,84.73,84.74,2103.0,61.1999,61.2071,61.1854,61.1926,2103.0
2015-12-08 10:55:00,84.74,84.76,84.7,84.7,5518.0,61.1926,61.2071,61.1638,61.1638,5518.0
2015-12-08 11:00:00,84.69,84.72,84.69,84.69,983.0,61.1565,61.1782,61.1565,61.1565,983.0
2015-12-08 11:05:00,84.75,84.75,84.7,84.7,2489.0,61.1999,61.1999,61.1638,61.1638,2489.0
2015-12-08 11:10:00,84.75,84.76,84.71,84.76,3698.0,61.1999,61.2071,61.171,61.2071,3698.0
2015-12-08 11:15:00,84.76,84.76,84.71,84.74,1890.0,61.2071,61.2071,61.171,61.1926,1890.0
2015-12-08 11:20:00,84.75,84.76,84.71,84.74,1959.0,61.1999,61.2071,61.171,61.1926,1959.0
2015-12-08 11:25:00,84.76,84.84,84.75,84.78,17007.0,61.2071,61.2649,61.1999,61.2215,17007.0
2015-12-08 11:30:00,84.84,84.86,84.83,84.84,2496.0,61.2649,61.2793,61.2576,61.2649,2496.0
2015-12-08 11:35:00,84.84,84.86,84.8,84.81,6700.0,61.2649,61.2793,61.236,61.2432,6700.0
2015-12-08 11:40:00,84.81,84.82,84.77,84.81,4098.0,61.2432,61.2504,61.2143,61.2432,4098.0
2015-12-08 11:45:00,84.85,84.85,84.82,84.82,400.0,61.2721,61.2721,61.2504,61.2504,400.0
2015-12-08 11:50:00,84.82,84.82,84.82,84.82,0.0,61.2504,61.2504,61.2504,61.2504,0.0
2015-12-08 11:55:00,84.83,84.85,84.83,84.85,776.0,61.2576,61.2721,61.2576,61.2721,776.0
2015-12-08 12:00:00,84.84,84.85,84.83,84.83,1118.0,61.2649,61.2721,61.2576,61.2576,1118.0
2015-12-08 12:05:00,84.83,84.83,84.81,84.82,420.0,61.2576,61.2576,61.2432,61.2504,420.0
2015-12-08 12:10:00,84.8,84.86,84.8,84.85,3584.0,61.236,61.2793,61.236,61.2721,3584.0
2015-12-08 12:15:00,84.82,84.83,84.82,84.83,435.0,61.2504,61.2576,61.2504,61.2576,435.0
2015-12-08 12:20:00,84.85,84.85,84.8,84.8,794.0,61.2721,61.2721,61.236,61.236,794.0
2015-12-08 12:25:00,84.84,84.84,84.8,84.82,473.0,61.2649,61.2649,61.236,61.2504,473.0
2015-12-08 12:30:00,84.83,84.84,84.83,84.83,277.0,61.2576,61.2649,61.2576,61.2576,277.0
2015-12-08 12:35:00,84.82,84.85,84.82,84.84,2491.0,61.2504,61.2721,61.2504,61.2649,2491.0
2015-12-08 12:40:00,84.82,84.83,84.8,84.81,400.0,61.2504,61.2576,61.236,61.2432,400.0
2015-12-08 12:45:00,84.81,84.83,84.81,84.81,1191.0,61.2432,61.2576,61.2432,61.2432,1191.0
2015-12-08 12:50:00,84.83,84.84,84.8,84.8,594.0,61.2576,61.2649,61.236,61.236,594.0
2015-12-08 12:55:00,84.82,84.83,84.8,84.82,3335.0,61.2504,61.2576,61.236,61.2504,3335.0
2015-12-08 13:00:00,84.82,84.83,84.81,84.83,634.0,61.2504,61.2576,61.2432,61.2576,634.0
2015-12-08 13:05:00,84.82,84.83,84.8,84.8,389.0,61.2504,61.2576,61.236,61.236,389.0
2015-12-08 13:10:00,84.81,84.83,84.81,84.81,2683.0,61.2432,61.2576,61.2432,61.2432,2683.0
2015-12-08 13:15:00,84.84,84.84,84.81,84.84,1889.0,61.2649,61.2649,61.2432,61.2649,1889.0
2015-12-08 13:20:00,84.84,84.89,84.83,84.86,11697.0,61.2649,61.301,61.2576,61.2793,11697.0
2015-12-08 13:25:00,84.89,84.89,84.84,84.84,4732.0,61.301,61.301,61.2649,61.2649,4732.0
2015-12-08 13:30:00,84.86,84.87,84.86,84.86,409.0,61.2793,61.2865,61.2793,61.2793,409.0
2015-12-08 13:35:00,84.84,84.84,84.83,84.84,103.0,61.2649,61.2649,61.2576,61.2649,103.0
2015-12-08 13:40:00,84.86,84.87,84.85,84.85,19226.0,61.2793,61.2865,61.2721,61.2721,19226.0
2015-12-08 13:45:00,84.88,84.88,84.85,84.85,5900.0,61.2937,61.2937,61.2721,61.2721,5900.0
2015-12-08 13:50:00,84.87,84.87,84.84,84.84,13302.0,61.2865,61.2865,61.2649,61.2649,13302.0
2015-12-08 13:55:00,84.83,84.83,84.8,84.82,20934.0,61.2576,61.2576,61.236,61.2504,20934.0
2015-12-08 14:00:00,84.8,84.82,84.79,84.8,5822.0,61.236,61.2504,61.2288,61.236,5822.0
2015-12-08 14:05:00,84.8,84.8,84.74,84.76,12304.0,61.236,61.236,61.1926,61.2071,12304.0
2015-12-08 14:10:00,84.74,84.77,84.74,84.75,1450.0,61.1926,61.2143,61.1926,61.1999,1450.0
2015-12-08 14:15:00,84.76,84.77,84.73,84.77,19557.0,61.2071,61.2143,61.1854,61.2143,19557.0
2015-12-08 14:20:00,84.77,84.78,84.74,84.75,8164.0,61.2143,61.2215,61.1926,61.1999,8164.0
2015-12-08 14:25:00,84.76,84.77,84.71,84.73,2022.0,61.2071,61.2143,61.171,61.1854,2022.0
2015-12-08 14:30:00,84.76,84.77,84.73,84.77,2050.0,61.2071,61.2143,61.1854,61.2143,2050.0
2015-12-08 14:35:00,84.74,84.74,84.72,84.72,8664.0,61.1926,61.1926,61.1782,61.1782,8664.0
2015-12-08 14:40:00,84.73,84.77,84.72,84.75,10282.0,61.1854,61.2143,61.1782,61.1999,10282.0
2015-12-08 14:45:00,84.72,84.77,84.71,84.74,10290.0,61.1782,61.2143,61.171,61.1926,10290.0
2015-12-08 14:50:00,84.73,84.74,84.7,84.72,2267.0,61.1854,61.1926,61.1638,61.1782,2267.0
2015-12-08 14:55:00,84.69,84.72,84.68,84.7,1668.0,61.1565,61.1782,61.1493,61.1638,1668.0
2015-12-08 15:00:00,84.74,84.75,84.69,84.74,1404.0,61.1926,61.1999,61.1565,61.1926,1404.0
2015-12-08 15:05:00,84.78,84.78,84.7,84.72,1278.0,61.2215,61.2215,61.1638,61.1782,1278.0
2015-12-08 15:10:00,84.7,84.77,84.69,84.74,13379.0,61.1638,61.2143,61.1565,61.1926,13379.0
2015-12-08 15:15:00,84.71,84.75,84.7,84.74,3280.0,61.171,61.1999,61.1638,61.1926,3280.0
2015-12-08 15:20:00,84.73,84.73,84.7,84.7,4790.0,61.1854,61.1854,61.1638,61.1638,4790.0
2015-12-08 15:25:00,84.73,84.78,84.69,84.72,19826.0,61.1854,61.2215,61.1565,61.1782,19826.0
2015-12-08 15:30:00,84.73,84.75,84.71,84.73,4914.0,61.1854,61.1999,61.171,61.1854,4914.0
2015-12-08 15:35:00,84.73,84.8,84.72,84.79,32677.0,61.1854,61.236,61.1782,61.2288,32677.0
2015-12-08 15:40:00,84.79,84.8,84.74,84.75,56775.0,61.2288,61.236,61.1926,61.1999,56775.0
2015-12-08 15:45:00,84.76,84.76,84.68,84.7,42909.0,61.2071,61.2071,61.1493,61.1638,42909.0
2015-12-08 15:50:00,84.7,84.76,84.69,84.75,15942.0,61.1638,61.2071,61.1565,61.1999,15942.0
2015-12-08 15:55:00,84.73,84.77,84.73,84.77,2221.0,61.1854,61.2143,61.1854,61.2143,2221.0
2015-12-09 09:30:00,84.79,84.81,84.65,84.71,13671.0,61.2288,61.2432,61.1277,61.171,13671.0
2015-12-09 09:35:00,84.73,84.76,84.69,84.71,9303.0,61.1854,61.2071,61.1565,61.171,9303.0
2015-12-09 09:40:00,84.69,84.76,84.62,84.67,109873.0,61.1565,61.2071,61.106,61.1421,109873.0
2015-12-09 09:45:00,84.68,84.71,84.64,84.67,6785.0,61.1493,61.171,61.1204,61.1421,6785.0
2015-12-09 09:50:00,84.68,84.69,84.68,84.68,9547.0,61.1493,61.1565,61.1493,61.1493,9547.0
2015-12-09 09:55:00,84.7,84.71,84.66,84.69,7492.0,61.1638,61.171,61.1349,61.1565,7492.0
2015-12-09 10:00:00,84.68,84.7,84.67,84.69,24974.0,61.1493,61.1638,61.1421,61.1565,24974.0
2015-12-09 10:05:00,84.69,84.69,84.66,84.67,11392.0,61.1565,61.1565,61.1349,61.1421,11392.0
2015-12-09 10:10:00,84.67,84.68,84.6,84.6,4850.0,61.1421,61.1493,61.0916,61.0916,4850.0
2015-12-09 10:15:00,84.65,84.68,84.64,84.67,8482.0,61.1277,61.1493,61.1204,61.1421,8482.0
2015-12-09 10:20:00,84.66,84.7,84.65,84.69,1003.0,61.1349,61.1638,61.1277,61.1565,1003.0
2015-12-09 10:25:00,84.69,84.69,84.67,84.67,3732.0,61.1565,61.1565,61.1421,61.1421,3732.0
2015-12-09 10:30:00,84.69,84.7,84.61,84.61,1798.0,61.1565,61.1638,61.0988,61.0988,1798.0
2015-12-09 10:35:00,84.69,84.69,84.68,84.69,1181.0,61.1565,61.1565,61.1493,61.1565,1181.0
2015-12-09 10:40:00,84.63,84.64,84.62,84.62,1320.0,61.1132,61.1204,61.106,61.106,1320.0
2015-12-09 10:45:00,84.63,84.63,84.63,84.63,200.0,61.1132,61.1132,61.1132,61.1132,200.0
2015-12-09 10:50:00,84.64,84.65,84.58,84.63,5079.0,61.1204,61.1277,61.0771,61.1132,5079.0
2015-12-09 10:55:00,84.62,84.65,84.61,84.62,7936.0,61.106,61.1277,61.0988,61.106,7936.0
2015-12-09 11:00:00,84.62,84.65,84.62,84.63,3755.0,61.106,61.1277,61.106,61.1132,3755.0
2015-12-09 11:05:00,84.64,84.66,84.62,84.64,6599.0,61.1204,61.1349,61.106,61.1204,6599.0
2015-12-09 11:10:00,84.64,84.65,84.64,84.65,700.0,61.1204,61.1277,61.1204,61.1277,700.0
2015-12-09 11:15:00,84.67,84.69,84.62,84.65,9918.0,61.1421,61.1565,61.106,61.1277,9918.0
2015-12-09 11:20:00,84.64,84.64,84.59,84.59,1147.0,61.1204,61.1204,61.0843,61.0843,1147.0
2015-12-09 11:25:00,84.6,84.6,84.58,84.58,35000.0,61.0916,61.0916,61.0771,61.0771,35000.0
2015-12-09 11:30:00,84.63,84.63,84.58,84.59,7886.0,61.1132,61.1132,61.0771,61.0843,7886.0
2015-12-09 11:35:00,84.58,84.64,84.58,84.58,4222.0,61.0771,61.1204,61.0771,61.0771,4222.0
2015-12-09 11:40:00,84.61,84.64,84.61,84.63,1896.0,61.0988,61.1204,61.0988,61.1132,1896.0
2015-12-09 11:45:00,84.58,84.62,84.58,84.61,2073.0,61.0771,61.106,61.0771,61.0988,2073.0
2015-12-09 11:50:00,84.58,84.64,84.58,84.62,1854.0,61.0771,61.1204,61.0771,61.106,1854.0
2015-12-09 11:55:00,84.64,84.64,84.61,84.62,646.0,61.1204,61.1204,61.0988,61.106,646.0
2015-12-09 12:00:00,84.64,84.64,84.61,84.62,1727.0,61.1204,61.1204,61.0988,61.106,1727.0
2015-12-09 12:05:00,84.64,84.64,84.63,84.64,1713.0,61.1204,61.1204,61.1132,61.1204,1713.0
2015-12-09 12:10:00,84.64,84.64,84.63,84.63,900.0,61.1204,61.1204,61.1132,61.1132,900.0
2015-12-09 12:15:00,84.63,84.64,84.63,84.64,2427.0,61.1132,61.1204,61.1132,61.1204,2427.0
2015-12-09 12:20:00,84.64,84.69,84.64,84.69,7156.0,61.1204,61.1565,61.1204,61.1565,7156.0
2015-12-09 12:25:00,84.66,84.68,84.65,84.68,1568.0,61.1349,61.1493,61.1277,61.1493,1568.0
2015-12-09 12:30:00,84.68,84.7,84.65,84.68,9113.0,61.1493,61.1638,61.1277,61.1493,9113.0
2015-12-09 12:35:00,84.65,84.67,84.65,84.67,1805.0,61.1277,61.1421,61.1277,61.1421,1805.0
2015-12-09 12:40:00,84.7,84.7,84.68,84.69,4629.0,61.1638,61.1638,61.1493,61.1565,4629.0
2015-12-09 12:45:00,84.67,84.7,84.67,84.67,1023.0,61.1421,61.1638,61.1421,61.1421,1023.0
2015-12-09 12:50:00,84.7,84.71,84.68,84.7,3080.0,61.1638,61.171,61.1493,61.1638,3080.0
2015-12-09 12:55:00,84.69,84.7,84.67,84.69,17200.0,61.1565,61.1638,61.1421,61.1565,17200.0
2015-12-09 13:00:00,84.69,84.71,84.68,84.68,883.0,61.1565,61.171,61.1493,61.1493,883.0
2015-12-09 13:05:00,84.71,84.79,84.71,84.78,2561.0,61.171,61.2288,61.171,61.2215,2561.0
2015-12-09 13:10:00,84.79,84.86,84.79,84.81,8850.0,61.2288,61.2793,61.2288,61.2432,8850.0
2015-12-09 13:15:00,84.82,84.83,84.81,84.83,3583.0,61.2504,61.2576,61.2432,61.2576,3583.0
2015-12-09 13:20:00,84.83,84.83,84.76,84.76,4366.0,61.2576,61.2576,61.2071,61.2071,4366.0
2015-12-09 13:25:00,84.76,84.81,84.76,84.78,2259.0,61.2071,61.2432,61.2071,61.2215,2259.0
2015-12-09 13:30:00,84.78,84.85,84.73,84.77,2434.0,61.2215,61.2721,61.1854,61.2143,2434.0
2015-12-09 13:35:00,84.85,84.86,84.77,84.81,2330.0,61.2721,61.2793,61.2143,61.2432,2330.0
2015-12-09 13:40:00,84.85,84.85,84.74,84.74,6358.0,61.2721,61.2721,61.1926,61.1926,6358.0
2015-12-09 13:45:00,84.74,84.83,84.71,84.71,969.0,61.1926,61.2576,61.171,61.171,969.0
2015-12-09 13:50:00,84.74,84.83,84.72,84.74,4851.0,61.1926,61.2576,61.1782,61.1926,4851.0
2015-12-09 13:55:00,84.76,84.84,84.76,84.84,1422.0,61.2071,61.2649,61.2071,61.2649,1422.0
2015-12-09 14:00:00,84.76,84.83,84.76,84.76,2143.0,61.2071,61.2576,61.2071,61.2071,2143.0
2015-12-09 14:05:00,84.8,84.83,84.78,84.79,9791.0,61.236,61.2576,61.2215,61.2288,9791.0
2015-12-09 14:10:00,84.79,84.82,84.79,84.82,2414.0,61.2288,61.2504,61.2288,61.2504,2414.0
2015-12-09 14:15:00,84.8,84.83,84.8,84.82,2444.0,61.236,61.2576,61.236,61.2504,2444.0
2015-12-09 14:20:00,84.83,84.83,84.74,84.78,8109.0,61.2576,61.2576,61.1926,61.2215,8109.0
2015-12-09 14:25:00,84.77,84.82,84.74,84.81,14580.0,61.2143,61.2504,61.1926,61.2432,14580.0
2015-12-09 14:30:00,84.83,84.83,84.76,84.78,4078.0,61.2576,61.2576,61.2071,61.2215,4078.0
2015-12-09 14:35:00,84.76,84.8,84.76,84.8,1688.0,61.2071,61.236,61.2071,61.236,1688.0
2015-12-09 14:40:00,84.76,84.79,84.76,84.76,3696.0,61.2071,61.2288,61.2071,61.2071,3696.0
2015-12-09 14:45:00,84.76,84.79,84.76,84.76,7760.0,61.2071,61.2288,61.2071,61.2071,7760.0
2015-12-09 14:50:00,84.77,84.82,84.75,84.75,12745.0,61.2143,61.2504,61.1999,61.1999,12745.0
2015-12-09 14:55:00,84.76,84.79,84.75,84.77,3912.0,61.2071,61.2288,61.1999,61.2143,3912.0
2015-12-09 15:00:00,84.77,84.8,84.76,84.78,4799.0,61.2143,61.236,61.2071,61.2215,4799.0
2015-12-09 15:05:00,84.77,84.8,84.74,84.8,5336.0,61.2143,61.236,61.1926,61.236,5336.0
2015-12-09 15:10:00,84.78,84.78,84.76,84.78,2019.0,61.2215,61.2215,61.2071,61.2215,2019.0
2015-12-09 15:15:00,84.78,84.79,84.76,84.78,3640.0,61.2215,61.2288,61.2071,61.2215,3640.0
2015-12-09 15:20:00,84.77,84.77,84.76,84.77,2086.0,61.2143,61.2143,61.2071,61.2143,2086.0
2015-12-09 15:25:00,84.77,84.77,84.73,84.73,910.0,61.2143,61.2143,61.1854,61.1854,910.0
2015-12-09 15:30:00,84.73,84.74,84.7,84.7,26935.0,61.1854,61.1926,61.1638,61.1638,26935.0
2015-12-09 15:35:00,84.72,84.74,84.7,84.72,1455.0,61.1782,61.1926,61.1638,61.1782,1455.0
2015-12-09 15:40:00,84.74,84.74,84.7,84.74,3992.0,61.1926,61.1926,61.1638,61.1926,3992.0
2015-12-09 15:45:00,84.74,84.74,84.7,84.72,3846.0,61.1926,61.1926,61.1638,61.1782,3846.0
2015-12-09 15:50:00,84.73,84.74,84.7,84.7,1950.0,61.1854,61.1926,61.1638,61.1638,1950.0
2015-12-09 15:55:00,84.71,84.73,84.7,84.7,3327.0,61.171,61.1854,61.1638,61.1638,3327.0
2015-12-10 09:30:00,84.89,84.94,84.79,84.82,9077.0,61.301,61.3371,61.2288,61.2504,9077.0
2015-12-10 09:35:00,84.82,84.85,84.8,84.84,2133.0,61.2504,61.2721,61.236,61.2649,2133.0
2015-12-10 09:40:00,84.83,84.83,84.74,84.74,2159.0,61.2576,61.2576,61.1926,61.1926,2159.0
2015-12-10 09:45:00,84.74,84.81,84.69,84.69,1228.0,61.1926,61.2432,61.1565,61.1565,1228.0
2015-12-10 09:50:00,84.72,84.84,84.72,84.79,1407.0,61.1782,61.2649,61.1782,61.2288,1407.0
2015-12-10 09:55:00,84.79,84.81,84.75,84.77,3413.0,61.2288,61.2432,61.1999,61.2143,3413.0
2015-12-10 10:00:00,84.77,84.8,84.76,84.79,5950.0,61.2143,61.236,61.2071,61.2288,5950.0
2015-12-10 10:05:00,84.77,84.84,84.75,84.76,4357.0,61.2143,61.2649,61.1999,61.2071,4357.0
2015-12-10 10:10:00,84.8,84.85,84.79,84.79,1561.0,61.236,61.2721,61.2288,61.2288,1561.0
2015-12-10 10:15:00,84.77,84.81,84.75,84.8,4147.0,61.2143,61.2432,61.1999,61.236,4147.0
2015-12-10 10:20:00,84.78,84.81,84.7,84.7,3575.0,61.2215,61.2432,61.1638,61.1638,3575.0
2015-12-10 10:25:00,84.76,84.8,84.7,84.8,4922.0,61.2071,61.236,61.1638,61.236,4922.0
2015-12-10 10:30:00,84.8,84.8,84.8,84.8,0.0,61.236,61.236,61.236,61.236,0.0
2015-12-10 10:35:00,84.71,84.78,84.71,84.78,1211.0,61.171,61.2215,61.171,61.2215,1211.0
2015-12-10 10:40:00,84.77,84.77,84.75,84.75,208.0,61.2143,61.2143,61.1999,61.1999,208.0
2015-12-10 10:45:00,84.75,84.75,84.7,84.7,2916.0,61.1999,61.1999,61.1638,61.1638,2916.0
2015-12-10 10:50:00,84.73,84.74,84.73,84.73,120.0,61.1854,61.1926,61.1854,61.1854,120.0
2015-12-10 10:55:00,84.73,84.73,84.7,84.7,3988.0,61.1854,61.1854,61.1638,61.1638,3988.0
2015-12-10 11:00:00,84.73,84.75,84.72,84.73,27001.0,61.1854,61.1999,61.1782,61.1854,27001.0
2015-12-10 11:05:00,84.7,84.7,84.7,84.7,405.0,61.1638,61.1638,61.1638,61.1638,405.0
2015-12-10 11:10:00,84.7,84.71,84.7,84.7,115.0,61.1638,61.171,61.1638,61.1638,115.0
2015-12-10 11:15:00,84.72,84.73,84.7,84.7,846.0,61.1782,61.1854,61.1638,61.1638,846.0
2015-12-10 11:20:00,84.7,84.73,84.7,84.7,481.0,61.1638,61.1854,61.1638,61.1638,481.0
2015-12-10 11:25:00,84.71,84.74,84.7,84.73,4619.0,61.171,61.1926,61.1638,61.1854,4619.0
2015-12-10 11:30:00,84.74,84.74,84.69,84.72,3734.0,61.1926,61.1926,61.1565,61.1782,3734.0
2015-12-10 11:35:00,84.71,84.72,84.66,84.67,6439.0,61.171,61.1782,61.1349,61.1421,6439.0
2015-12-10 11:40:00,84.7,84.73,84.67,84.69,3802.0,61.1638,61.1854,61.1421,61.1565,3802.0
2015-12-10 11:45:00,84.71,84.71,84.7,84.71,142.0,61.171,61.171,61.1638,61.171,142.0
2015-12-10 11:50:00,84.67,84.71,84.67,84.7,2276.0,61.1421,61.171,61.1421,61.1638,2276.0
2015-12-10 11:55:00,84.7,84.71,84.67,84.67,865.0,61.1638,61.171,61.1421,61.1421,865.0
2015-12-10 12:00:00,84.7,84.7,84.67,84.69,4003.0,61.1638,61.1638,61.1421,61.1565,4003.0
2015-12-10 12:05:00,84.71,84.73,84.68,84.68,2423.0,61.171,61.1854,61.1493,61.1493,2423.0
2015-12-10 12:10:00,84.68,84.7,84.68,84.69,5222.0,61.1493,61.1638,61.1493,61.1565,5222.0
2015-12-10 12:15:00,84.68,84.7,84.66,84.67,4755.0,61.1493,61.1638,61.1349,61.1421,4755.0
2015-12-10 12:20:00,84.7,84.7,84.66,84.67,4526.0,61.1638,61.1638,61.1349,61.1421,4526.0
2015-12-10 12:25:00,84.67,84.71,84.66,84.67,6423.0,61.1421,61.171,61.1349,61.1421,6423.0
2015-12-10 12:30:00,84.7,84.71,84.65,84.66,5215.0,61.1638,61.171,61.1277,61.1349,5215.0
2015-12-10 12:35:00,84.7,84.72,84.65,84.65,6319.0,61.1638,61.1782,61.1277,61.1277,6319.0
2015-12-10 12:40:00,84.67,84.71,84.66,84.67,4314.0,61.1421,61.171,61.1349,61.1421,4314.0
2015-12-10 12:45:00,84.68,84.69,84.68,84.68,614.0,61.1493,61.1565,61.1493,61.1493,614.0
2015-12-10 12:50:00,84.69,84.7,84.68,84.7,793.0,61.1565,61.1638,61.1493,61.1638,793.0
2015-12-10 12:55:00,84.67,84.71,84.66,84.67,28917.0,61.1421,61.171,61.1349,61.1421,28917.0
2015-12-10 13:00:00,84.67,84.71,84.66,84.68,1797.0,61.1421,61.171,61.1349,61.1493,1797.0
2015-12-10 13:05:00,84.66,84.7,84.66,84.67,1380.0,61.1349,61.1638,61.1349,61.1421,1380.0
2015-12-10 13:10:00,84.67,84.68,84.65,84.65,830.0,61.1421,61.1493,61.1277,61.1277,830.0
2015-12-10 13:15:00,84.67,84.67,84.65,84.65,895.0,61.1421,61.1421,61.1277,61.1277,895.0
2015-12-10 13:20:00,84.66,84.69,84.65,84.66,1697.0,61.1349,61.1565,61.1277,61.1349,1697.0
2015-12-10 13:25:00,84.68,84.68,84.65,84.67,1132.0,61.1493,61.1493,61.1277,61.1421,1132.0
2015-12-10 13:30:00,84.65,84.68,84.65,84.67,5089.0,61.1277,61.1493,61.1277,61.1421,5089.0
2015-12-10 13:35:00,84.68,84.68,84.65,84.67,1282.0,61.1493,61.1493,61.1277,61.1421,1282.0
2015-12-10 13:40:00,84.67,84.7,84.66,84.69,4853.0,61.1421,61.1638,61.1349,61.1565,4853.0
2015-12-10 13:45:00,84.69,84.7,84.66,84.67,5166.0,61.1565,61.1638,61.1349,61.1421,5166.0
2015-12-10 13:50:00,84.68,84.71,84.68,84.71,2112.0,61.1493,61.171,61.1493,61.171,2112.0
2015-12-10 13:55:00,84.69,84.71,84.69,84.71,200.0,61.1565,61.171,61.1565,61.171,200.0
2015-12-10 14:00:00,84.69,84.71,84.67,84.68,6669.0,61.1565,61.171,61.1421,61.1493,6669.0
2015-12-10 14:05:00,84.67,84.69,84.66,84.66,3355.0,61.1421,61.1565,61.1349,61.1349,3355.0
2015-12-10 14:10:00,84.69,84.69,84.66,84.67,802.0,61.1565,61.1565,61.1349,61.1421,802.0
2015-12-10 14:15:00,84.68,84.69,84.67,84.68,1813.0,61.1493,61.1565,61.1421,61.1493,1813.0
2015-12-10 14:20:00,84.65,84.68,84.62,84.64,6050.0,61.1277,61.1493,61.106,61.1204,6050.0
2015-12-10 14:25:00,84.65,84.67,84.64,84.65,2200.0,61.1277,61.1421,61.1204,61.1277,2200.0
2015-12-10 14:30:00,84.65,84.69,84.63,84.66,5006.0,61.1277,61.1565,61.1132,61.1349,5006.0
2015-12-10 14:35:00,84.66,84.66,84.63,84.64,4770.0,61.1349,61.1349,61.1132,61.1204,4770.0
2015-12-10 14:40:00,84.63,84.66,84.63,84.65,911.0,61.1132,61.1349,61.1132,61.1277,911.0
2015-12-10 14:45:00,84.63,84.66,84.63,84.66,5984.0,61.1132,61.1349,61.1132,61.1349,5984.0
2015-12-10 14:50:00,84.64,84.66,84.63,84.65,6761.0,61.1204,61.1349,61.1132,61.1277,6761.0
2015-12-10 14:55:00,84.63,84.65,84.62,84.64,4918.0,61.1132,61.1277,61.106,61.1204,4918.0
2015-12-10 15:00:00,84.64,84.65,84.61,84.62,4027.0,61.1204,61.1277,61.0988,61.106,4027.0
2015-12-10 15:05:00,84.62,84.63,84.61,84.61,2260.0,61.106,61.1132,61.0988,61.0988,2260.0
2015-12-10 15:10:00,84.61,84.64,84.61,84.61,1675.0,61.0988,61.1204,61.0988,61.0988,1675.0
2015-12-10 15:15:00,84.61,84.64,84.61,84.64,1441.0,61.0988,61.1204,61.0988,61.1204,1441.0
2015-12-10 15:20:00,84.63,84.65,84.61,84.63,12724.0,61.1132,61.1277,61.0988,61.1132,12724.0
2015-12-10 15:25:00,84.62,84.65,84.61,84.61,7180.0,61.106,61.1277,61.0988,61.0988,7180.0
2015-12-10 15:30:00,84.61,84.63,84.6,84.62,4298.0,61.0988,61.1132,61.0916,61.106,4298.0
2015-12-10 15:35:00,84.62,84.63,84.61,84.61,2253.0,61.106,61.1132,61.0988,61.0988,2253.0
2015-12-10 15:40:00,84.6,84.66,84.6,84.62,20066.0,61.0916,61.1349,61.0916,61.106,20066.0
2015-12-10 15:45:00,84.61,84.64,84.6,84.61,26332.0,61.0988,61.1204,61.0916,61.0988,26332.0
2015-12-10 15:50:00,84.61,84.64,84.61,84.62,3700.0,61.0988,61.1204,61.0988,61.106,3700.0
2015-12-10 15:55:00,84.64,84.64,84.6,84.6,7233.0,61.1204,61.1204,61.0916,61.0916,7233.0
2015-12-11 09:30:00,84.84,84.86,84.73,84.76,8000.0,61.2649,61.2793,61.1854,61.2071,8000.0
2015-12-11 09:35:00,84.76,84.8,84.72,84.78,3464.0,61.2071,61.236,61.1782,61.2215,3464.0
2015-12-11 09:40:00,84.79,84.8,84.74,84.74,5850.0,61.2288,61.236,61.1926,61.1926,5850.0
2015-12-11 09:45:00,84.78,84.8,84.76,84.77,3167.0,61.2215,61.236,61.2071,61.2143,3167.0
2015-12-11 09:50:00,84.8,84.8,84.77,84.79,3331.0,61.236,61.236,61.2143,61.2288,3331.0
2015-12-11 09:55:00,84.78,84.87,84.78,84.79,7969.0,61.2215,61.2865,61.2215,61.2288,7969.0
2015-12-11 10:00:00,84.8,84.82,84.75,84.76,5170.0,61.236,61.2504,61.1999,61.2071,5170.0
2015-12-11 10:05:00,84.75,84.77,84.73,84.73,3307.0,61.1999,61.2143,61.1854,61.1854,3307.0
2015-12-11 10:10:00,84.77,84.77,84.73,84.74,2184.0,61.2143,61.2143,61.1854,61.1926,2184.0
2015-12-11 10:15:00,84.75,84.77,84.7,84.72,5929.0,61.1999,61.2143,61.1638,61.1782,5929.0
2015-12-11 10:20:00,84.72,84.77,84.7,84.74,6460.0,61.1782,61.2143,61.1638,61.1926,6460.0
2015-12-11 10:25:00,84.77,84.77,84.72,84.73,1700.0,61.2143,61.2143,61.1782,61.1854,1700.0
2015-12-11 10:30:00,84.73,84.74,84.71,84.73,1500.0,61.1854,61.1926,61.171,61.1854,1500.0
2015-12-11 10:35:00,84.74,84.76,84.65,84.65,3433.0,61.1926,61.2071,61.1277,61.1277,3433.0
2015-12-11 10:40:00,84.76,84.76,84.75,84.76,195.0,61.2071,61.2071,61.1999,61.2071,195.0
2015-12-11 10:45:00,84.75,84.76,84.69,84.73,7257.0,61.1999,61.2071,61.1565,61.1854,7257.0
2015-12-11 10:50:00,84.71,84.73,84.69,84.73,15855.0,61.171,61.1854,61.1565,61.1854,15855.0
2015-12-11 10:55:00,84.76,84.77,84.72,84.72,1791.0,61.2071,61.2143,61.1782,61.1782,1791.0
2015-12-11 11:00:00,84.77,84.77,84.71,84.71,8760.0,61.2143,61.2143,61.171,61.171,8760.0
2015-12-11 11:05:00,84.76,84.76,84.71,84.71,1018.0,61.2071,61.2071,61.171,61.171,1018.0
2015-12-11 11:10:00,84.74,84.76,84.74,84.75,650.0,61.1926,61.2071,61.1926,61.1999,650.0
2015-12-11 11:15:00,84.74,84.74,84.71,84.71,1559.0,61.1926,61.1926,61.171,61.171,1559.0
2015-12-11 11:20:00,84.72,84.72,84.68,84.7,820.0,61.1782,61.1782,61.1493,61.1638,820.0
2015-12-11 11:25:00,84.68,84.71,84.68,84.71,13653.0,61.1493,61.171,61.1493,61.171,13653.0
2015-12-11 11:30:00,84.71,84.71,84.69,84.7,700.0,61.171,61.171,61.1565,61.1638,700.0
2015-12-11 11:35:00,84.7,84.76,84.69,84.74,22770.0,61.1638,61.2071,61.1565,61.1926,22770.0
2015-12-11 11:40:00,84.74,84.75,84.73,84.74,1230.0,61.1926,61.1999,61.1854,61.1926,1230.0
2015-12-11 11:45:00,84.75,84.75,84.72,84.74,1670.0,61.1999,61.1999,61.1782,61.1926,1670.0
2015-12-11 11:50:00,84.74,84.75,84.71,84.74,2691.0,61.1926,61.1999,61.171,61.1926,2691.0
2015-12-11 11:55:00,84.73,84.75,84.72,84.75,8051.0,61.1854,61.1999,61.1782,61.1999,8051.0
2015-12-11 12:00:00,84.73,84.75,84.72,84.75,616.0,61.1854,61.1999,61.1782,61.1999,616.0
2015-12-11 12:05:00,84.73,84.73,84.73,84.73,3379.0,61.1854,61.1854,61.1854,61.1854,3379.0
2015-12-11 12:10:00,84.74,84.75,84.74,84.75,318.0,61.1926,61.1999,61.1926,61.1999,318.0
2015-12-11 12:15:00,84.75,84.77,84.73,84.76,7661.0,61.1999,61.2143,61.1854,61.2071,7661.0
2015-12-11 12:20:00,84.78,84.79,84.76,84.77,3649.0,61.2215,61.2288,61.2071,61.2143,3649.0
2015-12-11 12:25:00,84.79,84.79,84.76,84.76,737.0,61.2288,61.2288,61.2071,61.2071,737.0
2015-12-11 12:30:00,84.76,84.78,84.73,84.74,2733.0,61.2071,61.2215,61.1854,61.1926,2733.0
2015-12-11 12:35:00,84.77,84.77,84.77,84.77,100.0,61.2143,61.2143,61.2143,61.2143,100.0
2015-12-11 12:40:00,84.76,84.76,84.71,84.76,756.0,61.2071,61.2071,61.171,61.2071,756.0
2015-12-11 12:45:00,84.74,84.76,84.73,84.75,1069.0,61.1926,61.2071,61.1854,61.1999,1069.0
2015-12-11 12:50:00,84.72,84.77,84.72,84.77,502.0,61.1782,61.2143,61.1782,61.2143,502.0
2015-12-11 12:55:00,84.74,84.79,84.74,84.76,2022.0,61.1926,61.2288,61.1926,61.2071,2022.0
2015-12-11 13:00:00,84.76,84.8,84.75,84.8,1005.0,61.2071,61.236,61.1999,61.236,1005.0
2015-12-11 13:05:00,84.74,84.78,84.74,84.77,3161.0,61.1926,61.2215,61.1926,61.2143,3161.0
2015-12-11 13:10:00,84.79,84.8,84.74,84.78,984.0,61.2288,61.236,61.1926,61.2215,984.0
2015-12-11 13:15:00,84.76,84.77,84.76,84.76,163.0,61.2071,61.2143,61.2071,61.2071,163.0
2015-12-11 13:20:00,84.76,84.79,84.76,84.79,1057.0,61.2071,61.2288,61.2071,61.2288,1057.0
2015-12-11 13:25:00,84.78,84.8,84.77,84.78,500.0,61.2215,61.236,61.2143,61.2215,500.0
2015-12-11 13:30:00,84.77,84.81,84.77,84.81,5545.0,61.2143,61.2432,61.2143,61.2432,5545.0
2015-12-11 13:35:00,84.81,84.81,84.76,84.79,427.0,61.2432,61.2432,61.2071,61.2288,427.0
2015-12-11 13:40:00,84.77,84.8,84.76,84.79,2141.0,61.2143,61.236,61.2071,61.2288,2141.0
2015-12-11 13:45:00,84.78,84.84,84.76,84.83,4254.0,61.2215,61.2649,61.2071,61.2576,4254.0
2015-12-11 13:50:00,84.79,84.83,84.77,84.79,6177.0,61.2288,61.2576,61.2143,61.2288,6177.0
2015-12-11 13:55:00,84.8,84.88,84.8,84.86,6248.0,61.236,61.2937,61.236,61.2793,6248.0
2015-12-11 14:00:00,84.87,84.87,84.86,84.87,523.0,61.2865,61.2865,61.2793,61.2865,523.0
2015-12-11 14:05:00,84.84,84.86,84.81,84.81,4793.0,61.2649,61.2793,61.2432,61.2432,4793.0
2015-12-11 14:10:00,84.81,84.81,84.78,84.79,1634.0,61.2432,61.2432,61.2215,61.2288,1634.0
2015-12-11 14:15:00,84.8,84.81,84.77,84.78,6412.0,61.236,61.2432,61.2143,61.2215,6412.0
2015-12-11 14:20:00,84.81,84.84,84.78,84.82,6779.0,61.2432,61.2649,61.2215,61.2504,6779.0
2015-12-11 14:25:00,84.8,84.81,84.77,84.81,1021.0,61.236,61.2432,61.2143,61.2432,1021.0
2015-12-11 14:30:00,84.8,84.82,84.77,84.81,5175.0,61.236,61.2504,61.2143,61.2432,5175.0
2015-12-11 14:35:00,84.8,84.82,84.78,84.82,3213.0,61.236,61.2504,61.2215,61.2504,3213.0
2015-12-11 14:40:00,84.82,84.82,84.73,84.73,13720.0,61.2504,61.2504,61.1854,61.1854,13720.0
2015-12-11 14:45:00,84.73,84.76,84.71,84.73,7399.0,61.1854,61.2071,61.171,61.1854,7399.0
2015-12-11 14:50:00,84.71,84.74,84.68,84.72,3630.0,61.171,61.1926,61.1493,61.1782,3630.0
2015-12-11 14:55:00,84.7,84.76,84.69,84.75,6143.0,61.1638,61.2071,61.1565,61.1999,6143.0
2015-12-11 15:00:00,84.71,84.76,84.71,84.75,642.0,61.171,61.2071,61.171,61.1999,642.0
2015-12-11 15:05:00,84.73,84.75,84.73,84.74,1233.0,61.1854,61.1999,61.1854,61.1926,1233.0
2015-12-11 15:10:00,84.75,84.8,84.74,84.76,3450.0,61.1999,61.236,61.1926,61.2071,3450.0
2015-12-11 15:15:00,84.79,84.79,84.78,84.78,1117.0,61.2288,61.2288,61.2215,61.2215,1117.0
2015-12-11 15:20:00,84.8,84.8,84.77,84.79,4088.0,61.236,61.236,61.2143,61.2288,4088.0
2015-12-11 15:25:00,84.81,84.87,84.8,84.82,2598.0,61.2432,61.2865,61.236,61.2504,2598.0
2015-12-11 15:30:00,84.78,84.81,84.78,84.8,8654.0,61.2215,61.2432,61.2215,61.236,8654.0
2015-12-11 15:35:00,84.8,84.81,84.78,84.8,8829.0,61.236,61.2432,61.2215,61.236,8829.0
2015-12-11 15:40:00,84.79,84.82,84.78,84.82,1424.0,61.2288,61.2504,61.2215,61.2504,1424.0
2015-12-11 15:45:00,84.81,84.84,84.79,84.81,4577.0,61.2432,61.2649,61.2288,61.2432,4577.0
2015-12-11 15:50:00,84.79,84.81,84.79,84.81,1605.0,61.2288,61.2432,61.2288,61.2432,1605.0
2015-12-11 15:55:00,84.79,84.81,84.74,84.78,24524.0,61.2288,61.2432,61.1926,61.2215,24524.0
2015-12-14 09:30:00,84.65,84.66,84.6,84.6,13854.0,61.1277,61.1349,61.0916,61.0916,13854.0
2015-12-14 09:35:00,84.62,84.65,84.61,84.65,2195.0,61.106,61.1277,61.0988,61.1277,2195.0
2015-12-14 09:40:00,84.65,84.65,84.61,84.63,2870.0,61.1277,61.1277,61.0988,61.1132,2870.0
2015-12-14 09:45:00,84.64,84.64,84.57,84.58,1682.0,61.1204,61.1204,61.0699,61.0771,1682.0
2015-12-14 09:50:00,84.55,84.6,84.55,84.6,804.0,61.0554,61.0916,61.0554,61.0916,804.0
2015-12-14 09:55:00,84.57,84.58,84.53,84.53,1304.0,61.0699,61.0771,61.041,61.041,1304.0
2015-12-14 10:00:00,84.59,84.59,84.53,84.58,2496.0,61.0843,61.0843,61.041,61.0771,2496.0
2015-12-14 10:05:00,84.54,84.58,84.51,84.51,2419.0,61.0482,61.0771,61.0266,61.0266,2419.0
2015-12-14 10:10:00,84.51,84.51,84.45,84.48,2256.0,61.0266,61.0266,60.9832,61.0049,2256.0
2015-12-14 10:15:00,84.46,84.5,84.45,84.49,1075.0,60.9905,61.0193,60.9832,61.0121,1075.0
2015-12-14 10:20:00,84.49,84.5,84.45,84.47,2317.0,61.0121,61.0193,60.9832,60.9977,2317.0
2015-12-14 10:25:00,84.46,84.5,84.46,84.49,1005.0,60.9905,61.0193,60.9905,61.0121,1005.0
2015-12-14 10:30:00,84.49,84.52,84.48,84.48,1044.0,61.0121,61.0338,61.0049,61.0049,1044.0
2015-12-14 10:35:00,84.47,84.5,84.47,84.47,998.0,60.9977,61.0193,60.9977,60.9977,998.0
2015-12-14 10:40:00,84.47,84.48,84.47,84.48,400.0,60.9977,61.0049,60.9977,61.0049,400.0
2015-12-14 10:45:00,84.48,84.49,84.47,84.49,1964.0,61.0049,61.0121,60.9977,61.0121,1964.0
2015-12-14 10:50:00,84.48,84.49,84.45,84.45,826.0,61.0049,61.0121,60.9832,60.9832,826.0
2015-12-14 10:55:00,84.45,84.48,84.45,84.45,763.0,60.9832,61.0049,60.9832,60.9832,763.0
2015-12-14 11:00:00,84.48,84.49,84.46,84.46,3918.0,61.0049,61.0121,60.9905,60.9905,3918.0
2015-12-14 11:05:00,84.47,84.53,84.47,84.51,8603.0,60.9977,61.041,60.9977,61.0266,8603.0
2015-12-14 11:10:00,84.52,84.56,84.51,84.55,31303.0,61.0338,61.0627,61.0266,61.0554,31303.0
2015-12-14 11:15:00,84.58,84.58,84.55,84.58,760.0,61.0771,61.0771,61.0554,61.0771,760.0
2015-12-14 11:20:00,84.62,84.62,84.56,84.6,7011.0,61.106,61.106,61.0627,61.0916,7011.0
2015-12-14 11:25:00,84.59,84.59,84.57,84.58,1864.0,61.0843,61.0843,61.0699,61.0771,1864.0
2015-12-14 11:30:00,84.59,84.61,84.58,84.61,2870.0,61.0843,61.0988,61.0771,61.0988,2870.0
2015-12-14 11:35:00,84.61,84.62,84.6,84.62,5092.0,61.0988,61.106,61.0916,61.106,5092.0
2015-12-14 11:40:00,84.62,84.63,84.6,84.6,6110.0,61.106,61.1132,61.0916,61.0916,6110.0
2015-12-14 11:45:00,84.58,84.59,84.55,84.56,3100.0,61.0771,61.0843,61.0554,61.0627,3100.0
2015-12-14 11:50:00,84.56,84.57,84.55,84.56,2575.0,61.0627,61.0699,61.0554,61.0627,2575.0
2015-12-14 11:55:00,84.58,84.58,84.45,84.56,9388.0,61.0771,61.0771,60.9832,61.0627,9388.0
2015-12-14 12:00:00,84.56,84.57,84.5,84.57,5628.0,61.0627,61.0699,61.0193,61.0699,5628.0
2015-12-14 12:05:00,84.56,84.57,84.53,84.55,6002.0,61.0627,61.0699,61.041,61.0554,6002.0
2015-12-14 12:10:00,84.55,84.56,84.54,84.54,605.0,61.0554,61.0627,61.0482,61.0482,605.0
2015-12-14 12:15:00,84.55,84.55,84.49,84.51,2720.0,61.0554,61.0554,61.0121,61.0266,2720.0
2015-12-14 12:20:00,84.52,84.52,84.48,84.51,3510.0,61.0338,61.0338,61.0049,61.0266,3510.0
2015-12-14 12:25:00,84.51,84.51,84.47,84.47,1134.0,61.0266,61.0266,60.9977,60.9977,1134.0
2015-12-14 12:30:00,84.46,84.46,84.45,84.46,101.0,60.9905,60.9905,60.9832,60.9905,101.0
2015-12-14 12:35:00,84.48,84.48,84.47,84.48,118.0,61.0049,61.0049,60.9977,61.0049,118.0
2015-12-14 12:40:00,84.45,84.48,84.45,84.47,4893.0,60.9832,61.0049,60.9832,60.9977,4893.0
2015-12-14 12:45:00,84.47,84.48,84.45,84.46,1291.0,60.9977,61.0049,60.9832,60.9905,1291.0
2015-12-14 12:50:00,84.47,84.48,84.45,84.45,2141.0,60.9977,61.0049,60.9832,60.9832,2141.0
2015-12-14 12:55:00,84.44,84.44,84.41,84.42,445.0,60.976,60.976,60.9543,60.9616,445.0
2015-12-14 13:00:00,84.42,84.44,84.33,84.4,12399.0,60.9616,60.976,60.8966,60.9471,12399.0
2015-12-14 13:05:00,84.37,84.37,84.35,84.36,1795.0,60.9255,60.9255,60.911,60.9182,1795.0
2015-12-14 13:10:00,84.37,84.42,84.37,84.38,3505.0,60.9255,60.9616,60.9255,60.9327,3505.0
2015-12-14 13:15:00,84.39,84.39,84.33,84.35,4892.0,60.9399,60.9399,60.8966,60.911,4892.0
2015-12-14 13:20:00,84.38,84.41,84.36,84.41,1680.0,60.9327,60.9543,60.9182,60.9543,1680.0
2015-12-14 13:25:00,84.36,84.38,84.34,84.37,4523.0,60.9182,60.9327,60.9038,60.9255,4523.0
2015-12-14 13:30:00,84.4,84.41,84.35,84.35,9988.0,60.9471,60.9543,60.911,60.911,9988.0
2015-12-14 13:35:00,84.38,84.38,84.37,84.38,691.0,60.9327,60.9327,60.9255,60.9327,691.0
2015-12-14 13:40:00,84.4,84.41,84.4,84.41,485.0,60.9471,60.9543,60.9471,60.9543,485.0
2015-12-14 13:45:00,84.41,84.41,84.36,84.39,2789.0,60.9543,60.9543,60.9182,60.9399,2789.0
2015-12-14 13:50:00,84.38,84.41,84.36,84.41,3633.0,60.9327,60.9543,60.9182,60.9543,3633.0
2015-12-14 13:55:00,84.41,84.41,84.37,84.4,3777.0,60.9543,60.9543,60.9255,60.9471,3777.0
2015-12-14 14:00:00,84.4,84.4,84.34,84.36,3149.0,60.9471,60.9471,60.9038,60.9182,3149.0
2015-12-14 14:05:00,84.41,84.41,84.4,84.41,918.0,60.9543,60.9543,60.9471,60.9543,918.0
2015-12-14 14:10:00,84.41,84.41,84.38,84.38,699.0,60.9543,60.9543,60.9327,60.9327,699.0
2015-12-14 14:15:00,84.39,84.39,84.38,84.39,819.0,60.9399,60.9399,60.9327,60.9399,819.0
2015-12-14 14:20:00,84.39,84.39,84.36,84.38,51447.0,60.9399,60.9399,60.9182,60.9327,51447.0
2015-12-14 14:25:00,84.38,84.4,84.32,84.38,6597.0,60.9327,60.9471,60.8894,60.9327,6597.0
2015-12-14 14:30:00,84.39,84.39,84.38,84.38,6352.0,60.9399,60.9399,60.9327,60.9327,6352.0
2015-12-14 14:35:00,84.38,84.39,84.35,84.38,5435.0,60.9327,60.9399,60.911,60.9327,5435.0
2015-12-14 14:40:00,84.38,84.39,84.37,84.39,3245.0,60.9327,60.9399,60.9255,60.9399,3245.0
2015-12-14 14:45:00,84.39,84.39,84.35,84.35,4886.0,60.9399,60.9399,60.911,60.911,4886.0
2015-12-14 14:50:00,84.37,84.39,84.33,84.38,2324.0,60.9255,60.9399,60.8966,60.9327,2324.0
2015-12-14 14:55:00,84.36,84.39,84.33,84.33,13149.0,60.9182,60.9399,60.8966,60.8966,13149.0
2015-12-14 15:00:00,84.36,84.37,84.31,84.31,4622.0,60.9182,60.9255,60.8821,60.8821,4622.0
2015-12-14 15:05:00,84.34,84.39,84.31,84.36,10765.0,60.9038,60.9399,60.8821,60.9182,10765.0
2015-12-14 15:10:00,84.35,84.37,84.34,84.34,5457.0,60.911,60.9255,60.9038,60.9038,5457.0
2015-12-14 15:15:00,84.36,84.36,84.34,84.36,2302.0,60.9182,60.9182,60.9038,60.9182,2302.0
2015-12-14 15:20:00,84.35,84.38,84.34,84.34,2553.0,60.911,60.9327,60.9038,60.9038,2553.0
2015-12-14 15:25:00,84.35,84.36,84.34,84.34,2617.0,60.911,60.9182,60.9038,60.9038,2617.0
2015-12-14 15:30:00,84.35,84.36,84.34,84.35,2495.0,60.911,60.9182,60.9038,60.911,2495.0
2015-12-14 15:35:00,84.33,84.35,84.33,84.35,1924.0,60.8966,60.911,60.8966,60.911,1924.0
2015-12-14 15:40:00,84.34,84.35,84.33,84.35,7698.0,60.9038,60.911,60.8966,60.911,7698.0
2015-12-14 15:45:00,84.34,84.35,84.32,84.32,5014.0,60.9038,60.911,60.8894,60.8894,5014.0
2015-12-14 15:50:00,84.32,84.34,84.32,84.33,5762.0,60.8894,60.9038,60.8894,60.8966,5762.0
2015-12-14 15:55:00,84.33,84.33,84.32,84.32,6588.0,60.8966,60.8966,60.8894,60.8894,6588.0
2015-12-15 09:30:00,84.13,84.29,84.1,84.13,19533.0,60.7522,60.8677,60.7305,60.7522,19533.0
2015-12-15 09:35:00,84.1,84.15,84.1,84.15,1322.0,60.7305,60.7666,60.7305,60.7666,1322.0
2015-12-15 09:40:00,84.11,84.11,84.06,84.06,1246.0,60.7377,60.7377,60.7016,60.7016,1246.0
2015-12-15 09:45:00,84.07,84.18,84.07,84.15,1820.0,60.7088,60.7883,60.7088,60.7666,1820.0
2015-12-15 09:50:00,84.14,84.15,84.1,84.1,4320.0,60.7594,60.7666,60.7305,60.7305,4320.0
2015-12-15 09:55:00,84.14,84.14,84.06,84.08,21887.0,60.7594,60.7594,60.7016,60.716,21887.0
2015-12-15 10:00:00,84.08,84.08,84.08,84.08,0.0,60.716,60.716,60.716,60.716,0.0
2015-12-15 10:05:00,84.15,84.22,84.15,84.21,1112.0,60.7666,60.8171,60.7666,60.8099,1112.0
2015-12-15 10:10:00,84.2,84.22,84.0,84.08,11220.0,60.8027,60.8171,60.6583,60.716,11220.0
2015-12-15 10:15:00,84.07,84.17,84.03,84.1,4850.0,60.7088,60.781,60.6799,60.7305,4850.0
2015-12-15 10:20:00,84.09,84.11,84.03,84.03,9410.0,60.7233,60.7377,60.6799,60.6799,9410.0
2015-12-15 10:25:00,84.06,84.1,84.01,84.1,10952.0,60.7016,60.7305,60.6655,60.7305,10952.0
2015-12-15 10:30:00,84.09,84.11,84.02,84.06,2324.0,60.7233,60.7377,60.6727,60.7016,2324.0
2015-12-15 10:35:00,84.07,84.13,84.03,84.09,6374.0,60.7088,60.7522,60.6799,60.7233,6374.0
2015-12-15 10:40:00,84.11,84.11,84.02,84.03,8617.0,60.7377,60.7377,60.6727,60.6799,8617.0
2015-12-15 10:45:00,84.07,84.1,84.05,84.08,2477.0,60.7088,60.7305,60.6944,60.716,2477.0
2015-12-15 10:50:00,84.06,84.11,84.06,84.08,13034.0,60.7016,60.7377,60.7016,60.716,13034.0
2015-12-15 10:55:00,84.05,84.08,84.02,84.02,3137.0,60.6944,60.716,60.6727,60.6727,3137.0
2015-12-15 11:00:00,84.01,84.09,84.01,84.09,5244.0,60.6655,60.7233,60.6655,60.7233,5244.0
2015-12-15 11:05:00,84.04,84.12,84.0,84.12,6090.0,60.6872,60.7449,60.6583,60.7449,6090.0
2015-12-15 11:10:00,84.06,84.11,84.06,84.11,1900.0,60.7016,60.7377,60.7016,60.7377,1900.0
2015-12-15 11:15:00,84.14,84.16,84.09,84.16,3148.0,60.7594,60.7738,60.7233,60.7738,3148.0
2015-12-15 11:20:00,84.17,84.19,84.15,84.16,3316.0,60.781,60.7955,60.7666,60.7738,3316.0
2015-12-15 11:25:00,84.16,84.18,84.12,84.16,1980.0,60.7738,60.7883,60.7449,60.7738,1980.0
2015-12-15 11:30:00,84.11,84.18,84.1,84.18,1988.0,60.7377,60.7883,60.7305,60.7883,1988.0
2015-12-15 11:35:00,84.1,84.17,84.05,84.17,3050.0,60.7305,60.781,60.6944,60.781,3050.0
2015-12-15 11:40:00,84.17,84.21,84.14,84.2,2493.0,60.781,60.8099,60.7594,60.8027,2493.0
2015-12-15 11:45:00,84.16,84.19,84.12,84.16,5179.0,60.7738,60.7955,60.7449,60.7738,5179.0
2015-12-15 11:50:00,84.21,84.22,84.14,84.22,2539.0,60.8099,60.8171,60.7594,60.8171,2539.0
2015-12-15 11:55:00,84.21,84.22,84.15,84.18,3588.0,60.8099,60.8171,60.7666,60.7883,3588.0
2015-12-15 12:00:00,84.21,84.21,84.12,84.15,1100.0,60.8099,60.8099,60.7449,60.7666,1100.0
2015-12-15 12:05:00,84.22,84.22,84.19,84.19,815.0,60.8171,60.8171,60.7955,60.7955,815.0
2015-12-15 12:10:00,84.16,84.21,84.1,84.2,4980.0,60.7738,60.8099,60.7305,60.8027,4980.0
2015-12-15 12:15:00,84.2,84.21,84.14,84.19,2266.0,60.8027,60.8099,60.7594,60.7955,2266.0
2015-12-15 12:20:00,84.19,84.19,84.17,84.17,585.0,60.7955,60.7955,60.781,60.781,585.0
2015-12-15 12:25:00,84.17,84.22,84.17,84.21,1249.0,60.781,60.8171,60.781,60.8099,1249.0
2015-12-15 12:30:00,84.19,84.21,84.17,84.19,1001.0,60.7955,60.8099,60.781,60.7955,1001.0
2015-12-15 12:35:00,84.17,84.19,84.12,84.19,4685.0,60.781,60.7955,60.7449,60.7955,4685.0
2015-12-15 12:40:00,84.12,84.19,84.12,84.15,4266.0,60.7449,60.7955,60.7449,60.7666,4266.0
2015-12-15 12:45:00,84.19,84.19,84.16,84.17,4618.0,60.7955,60.7955,60.7738,60.781,4618.0
2015-12-15 12:50:00,84.17,84.18,84.15,84.18,7840.0,60.781,60.7883,60.7666,60.7883,7840.0
2015-12-15 12:55:00,84.15,84.17,84.08,84.1,4292.0,60.7666,60.781,60.716,60.7305,4292.0
2015-12-15 13:00:00,84.11,84.14,84.1,84.14,3226.0,60.7377,60.7594,60.7305,60.7594,3226.0
2015-12-15 13:05:00,84.16,84.17,84.14,84.15,4239.0,60.7738,60.781,60.7594,60.7666,4239.0
2015-12-15 13:10:00,84.13,84.15,84.13,84.15,235.0,60.7522,60.7666,60.7522,60.7666,235.0
2015-12-15 13:15:00,84.14,84.17,84.14,84.15,3570.0,60.7594,60.781,60.7594,60.7666,3570.0
2015-12-15 13:20:00,84.15,84.16,84.14,84.16,2314.0,60.7666,60.7738,60.7594,60.7738,2314.0
2015-12-15 13:25:00,84.16,84.16,84.12,84.16,2856.0,60.7738,60.7738,60.7449,60.7738,2856.0
2015-12-15 13:30:00,84.15,84.15,84.13,84.14,1248.0,60.7666,60.7666,60.7522,60.7594,1248.0
2015-12-15 13:35:00,84.12,84.12,84.11,84.11,770.0,60.7449,60.7449,60.7377,60.7377,770.0
2015-12-15 13:40:00,84.14,84.14,84.09,84.11,6701.0,60.7594,60.7594,60.7233,60.7377,6701.0
2015-12-15 13:45:00,84.12,84.12,84.11,84.12,800.0,60.7449,60.7449,60.7377,60.7449,800.0
2015-12-15 13:50:00,84.09,84.13,84.09,84.11,8368.0,60.7233,60.7522,60.7233,60.7377,8368.0
2015-12-15 13:55:00,84.11,84.14,84.11,84.11,1785.0,60.7377,60.7594,60.7377,60.7377,1785.0
2015-12-15 14:00:00,84.11,84.13,84.11,84.13,906.0,60.7377,60.7522,60.7377,60.7522,906.0
2015-12-15 14:05:00,84.13,84.13,84.1,84.11,1590.0,60.7522,60.7522,60.7305,60.7377,1590.0
2015-12-15 14:10:00,84.09,84.09,84.05,84.05,1730.0,60.7233,60.7233,60.6944,60.6944,1730.0
2015-12-15 14:15:00,84.08,84.09,84.07,84.08,4395.0,60.716,60.7233,60.7088,60.716,4395.0
2015-12-15 14:20:00,84.07,84.13,84.06,84.08,3077.0,60.7088,60.7522,60.7016,60.716,3077.0
2015-12-15 14:25:00,84.06,84.13,84.03,84.06,3237.0,60.7016,60.7522,60.6799,60.7016,3237.0
2015-12-15 14:30:00,84.07,84.09,84.06,84.09,1634.0,60.7088,60.7233,60.7016,60.7233,1634.0
2015-12-15 14:35:00,84.1,84.13,84.06,84.13,630.0,60.7305,60.7522,60.7016,60.7522,630.0
2015-12-15 14:40:00,84.06,84.13,84.06,84.06,6128.0,60.7016,60.7522,60.7016,60.7016,6128.0
2015-12-15 14:45:00,84.09,84.12,84.06,84.06,3133.0,60.7233,60.7449,60.7016,60.7016,3133.0
2015-12-15 14:50:00,84.1,84.1,84.05,84.08,3803.0,60.7305,60.7305,60.6944,60.716,3803.0
2015-12-15 14:55:00,84.07,84.08,84.06,84.06,529.0,60.7088,60.716,60.7016,60.7016,529.0
2015-12-15 15:00:00,84.08,84.13,84.08,84.13,4629.0,60.716,60.7522,60.716,60.7522,4629.0
2015-12-15 15:05:00,84.08,84.09,84.08,84.08,1982.0,60.716,60.7233,60.716,60.716,1982.0
2015-12-15 15:10:00,84.06,84.09,84.06,84.07,3023.0,60.7016,60.7233,60.7016,60.7088,3023.0
2015-12-15 15:15:00,84.06,84.09,84.06,84.08,1949.0,60.7016,60.7233,60.7016,60.716,1949.0
2015-12-15 15:20:00,84.1,84.1,84.06,84.07,3157.0,60.7305,60.7305,60.7016,60.7088,3157.0
2015-12-15 15:25:00,84.1,84.11,84.07,84.1,1883.0,60.7305,60.7377,60.7088,60.7305,1883.0
2015-12-15 15:30:00,84.08,84.12,84.07,84.08,8530.0,60.716,60.7449,60.7088,60.716,8530.0
2015-12-15 15:35:00,84.11,84.12,84.06,84.07,4307.0,60.7377,60.7449,60.7016,60.7088,4307.0
2015-12-15 15:40:00,84.08,84.09,84.06,84.06,10090.0,60.716,60.7233,60.7016,60.7016,10090.0
2015-12-15 15:45:00,84.07,84.1,84.0,84.1,7269.0,60.7088,60.7305,60.6583,60.7305,7269.0
2015-12-15 15:50:00,84.08,84.11,84.05,84.06,103906.0,60.716,60.7377,60.6944,60.7016,103906.0
2015-12-15 15:55:00,84.07,84.08,84.04,84.06,6681.0,60.7088,60.716,60.6872,60.7016,6681.0
2015-12-16 09:30:00,84.05,84.14,84.05,84.08,6313.0,60.6944,60.7594,60.6944,60.716,6313.0
2015-12-16 09:35:00,84.07,84.1,84.07,84.07,7818.0,60.7088,60.7305,60.7088,60.7088,7818.0
2015-12-16 09:40:00,84.1,84.1,84.06,84.09,4864.0,60.7305,60.7305,60.7016,60.7233,4864.0
2015-12-16 09:45:00,84.1,84.11,84.07,84.09,8925.0,60.7305,60.7377,60.7088,60.7233,8925.0
2015-12-16 09:50:00,84.09,84.18,84.08,84.08,22036.0,60.7233,60.7883,60.716,60.716,22036.0
2015-12-16 09:55:00,84.08,84.09,84.06,84.07,4486.0,60.716,60.7233,60.7016,60.7088,4486.0
2015-12-16 10:00:00,84.06,84.06,84.0,84.02,18709.0,60.7016,60.7016,60.6583,60.6727,18709.0
2015-12-16 10:05:00,84.04,84.04,83.98,83.99,136707.0,60.6872,60.6872,60.6438,60.6511,136707.0
2015-12-16 10:10:00,84.0,84.0,83.98,83.98,89620.0,60.6583,60.6583,60.6438,60.6438,89620.0
2015-12-16 10:15:00,83.98,84.0,83.97,83.97,54542.0,60.6438,60.6583,60.6366,60.6366,54542.0
2015-12-16 10:20:00,83.98,83.99,83.96,83.97,2319.0,60.6438,60.6511,60.6294,60.6366,2319.0
2015-12-16 10:25:00,84.0,84.0,83.98,83.98,1976.0,60.6583,60.6583,60.6438,60.6438,1976.0
2015-12-16 10:30:00,83.97,84.0,83.96,83.98,15194.0,60.6366,60.6583,60.6294,60.6438,15194.0
2015-12-16 10:35:00,83.98,84.0,83.97,83.98,4996.0,60.6438,60.6583,60.6366,60.6438,4996.0
2015-12-16 10:40:00,83.98,84.0,83.94,83.94,69326.0,60.6438,60.6583,60.615,60.615,69326.0
2015-12-16 10:45:00,83.92,83.96,83.92,83.96,3515.0,60.6005,60.6294,60.6005,60.6294,3515.0
2015-12-16 10:50:00,83.98,83.98,83.94,83.95,872.0,60.6438,60.6438,60.615,60.6222,872.0
2015-12-16 10:55:00,83.94,83.95,83.87,83.94,5342.0,60.615,60.6222,60.5644,60.615,5342.0
2015-12-16 11:00:00,83.94,83.97,83.91,83.94,44537.0,60.615,60.6366,60.5933,60.615,44537.0
2015-12-16 11:05:00,83.94,83.95,83.91,83.95,8466.0,60.615,60.6222,60.5933,60.6222,8466.0
2015-12-16 11:10:00,83.95,83.95,83.92,83.93,3960.0,60.6222,60.6222,60.6005,60.6077,3960.0
2015-12-16 11:15:00,83.94,83.94,83.93,83.94,300.0,60.615,60.615,60.6077,60.615,300.0
2015-12-16 11:20:00,83.92,83.93,83.9,83.9,873.0,60.6005,60.6077,60.5861,60.5861,873.0
2015-12-16 11:25:00,83.9,83.92,83.9,83.92,3551.0,60.5861,60.6005,60.5861,60.6005,3551.0
2015-12-16 11:30:00,83.92,83.92,83.92,83.92,500.0,60.6005,60.6005,60.6005,60.6005,500.0
2015-12-16 11:35:00,83.92,83.93,83.92,83.93,381.0,60.6005,60.6077,60.6005,60.6077,381.0
2015-12-16 11:40:00,83.92,83.98,83.92,83.96,13405.0,60.6005,60.6438,60.6005,60.6294,13405.0
2015-12-16 11:45:00,83.96,83.98,83.92,83.95,7318.0,60.6294,60.6438,60.6005,60.6222,7318.0
2015-12-16 11:50:00,83.95,83.96,83.95,83.96,365.0,60.6222,60.6294,60.6222,60.6294,365.0
2015-12-16 11:55:00,83.95,83.95,83.92,83.93,1424.0,60.6222,60.6222,60.6005,60.6077,1424.0
2015-12-16 12:00:00,83.95,83.95,83.94,83.95,1016.0,60.6222,60.6222,60.615,60.6222,1016.0
2015-12-16 12:05:00,83.95,83.96,83.94,83.94,1137.0,60.6222,60.6294,60.615,60.615,1137.0
2015-12-16 12:10:00,83.94,83.94,83.94,83.94,0.0,60.615,60.615,60.615,60.615,0.0
2015-12-16 12:15:00,83.92,83.92,83.9,83.91,1829.0,60.6005,60.6005,60.5861,60.5933,1829.0
2015-12-16 12:20:00,83.89,83.91,83.89,83.9,1414.0,60.5788,60.5933,60.5788,60.5861,1414.0
2015-12-16 12:25:00,83.89,83.91,83.89,83.9,1423.0,60.5788,60.5933,60.5788,60.5861,1423.0
2015-12-16 12:30:00,83.88,83.91,83.88,83.9,2021.0,60.5716,60.5933,60.5716,60.5861,2021.0
2015-12-16 12:35:00,83.91,83.92,83.9,83.91,5014.0,60.5933,60.6005,60.5861,60.5933,5014.0
2015-12-16 12:40:00,83.93,83.96,83.91,83.95,1949.0,60.6077,60.6294,60.5933,60.6222,1949.0
2015-12-16 12:45:00,83.95,83.96,83.93,83.94,575.0,60.6222,60.6294,60.6077,60.615,575.0
2015-12-16 12:50:00,83.92,83.97,83.92,83.93,1449.0,60.6005,60.6366,60.6005,60.6077,1449.0
2015-12-16 12:55:00,83.97,83.97,83.93,83.95,1839.0,60.6366,60.6366,60.6077,60.6222,1839.0
2015-12-16 13:00:00,83.95,83.95,83.94,83.94,3718.0,60.6222,60.6222,60.615,60.615,3718.0
2015-12-16 13:05:00,83.94,83.95,83.9,83.9,2606.0,60.615,60.6222,60.5861,60.5861,2606.0
2015-12-16 13:10:00,83.91,83.92,83.91,83.92,2738.0,60.5933,60.6005,60.5933,60.6005,2738.0
2015-12-16 13:15:00,83.9,83.92,83.9,83.9,1402.0,60.5861,60.6005,60.5861,60.5861,1402.0
2015-12-16 13:20:00,83.92,83.92,83.91,83.92,1436.0,60.6005,60.6005,60.5933,60.6005,1436.0
2015-12-16 13:25:00,83.9,83.92,83.89,83.92,2065.0,60.5861,60.6005,60.5788,60.6005,2065.0
2015-12-16 13:30:00,83.91,83.98,83.9,83.91,1109.0,60.5933,60.6438,60.5861,60.5933,1109.0
2015-12-16 13:35:00,83.97,83.97,83.93,83.95,736.0,60.6366,60.6366,60.6077,60.6222,736.0
2015-12-16 13:40:00,83.96,83.98,83.96,83.98,918.0,60.6294,60.6438,60.6294,60.6438,918.0
2015-12-16 13:45:00,84.0,84.0,83.96,83.97,2123.0,60.6583,60.6583,60.6294,60.6366,2123.0
2015-12-16 13:50:00,83.96,83.98,83.96,83.97,912.0,60.6294,60.6438,60.6294,60.6366,912.0
2015-12-16 13:55:00,83.98,84.0,83.96,83.99,1802.0,60.6438,60.6583,60.6294,60.6511,1802.0
2015-12-16 14:00:00,83.98,83.99,83.8,83.87,8781.0,60.6438,60.6511,60.5139,60.5644,8781.0
2015-12-16 14:05:00,83.99,84.05,83.95,84.01,1596.0,60.6511,60.6944,60.6222,60.6655,1596.0
2015-12-16 14:10:00,83.91,84.03,83.91,84.02,4275.0,60.5933,60.6799,60.5933,60.6727,4275.0
2015-12-16 14:15:00,83.99,84.0,83.97,84.0,2048.0,60.6511,60.6583,60.6366,60.6583,2048.0
2015-12-16 14:20:00,84.05,84.06,84.01,84.05,3651.0,60.6944,60.7016,60.6655,60.6944,3651.0
2015-12-16 14:25:00,84.06,84.06,84.0,84.06,7370.0,60.7016,60.7016,60.6583,60.7016,7370.0
2015-12-16 14:30:00,84.05,84.11,84.04,84.04,5573.0,60.6944,60.7377,60.6872,60.6872,5573.0
2015-12-16 14:35:00,84.1,84.11,84.04,84.07,3294.0,60.7305,60.7377,60.6872,60.7088,3294.0
2015-12-16 14:40:00,84.05,84.06,84.03,84.03,976.0,60.6944,60.7016,60.6799,60.6799,976.0
2015-12-16 14:45:00,84.07,84.09,84.02,84.02,6223.0,60.7088,60.7233,60.6727,60.6727,6223.0
2015-12-16 14:50:00,84.08,84.08,84.02,84.02,3255.0,60.716,60.716,60.6727,60.6727,3255.0
2015-12-16 14:55:00,84.08,84.08,84.01,84.06,1075.0,60.716,60.716,60.6655,60.7016,1075.0
2015-12-16 15:00:00,84.01,84.07,84.01,84.04,4001.0,60.6655,60.7088,60.6655,60.6872,4001.0
2015-12-16 15:05:00,84.04,84.05,84.0,84.02,10485.0,60.6872,60.6944,60.6583,60.6727,10485.0
2015-12-16 15:10:00,84.06,84.07,84.03,84.06,1007.0,60.7016,60.7088,60.6799,60.7016,1007.0
2015-12-16 15:15:00,84.01,84.05,84.01,84.03,11326.0,60.6655,60.6944,60.6655,60.6799,11326.0
2015-12-16 15:20:00,84.02,84.03,83.92,84.01,10865.0,60.6727,60.6799,60.6005,60.6655,10865.0
2015-12-16 15:25:00,84.03,84.03,83.95,83.97,2558.0,60.6799,60.6799,60.6222,60.6366,2558.0
2015-12-16 15:30:00,84.01,84.03,83.96,84.03,3422.0,60.6655,60.6799,60.6294,60.6799,3422.0
2015-12-16 15:35:00,84.01,84.02,83.98,83.99,7356.0,60.6655,60.6727,60.6438,60.6511,7356.0
2015-12-16 15:40:00,84.01,84.02,83.97,83.99,7602.0,60.6655,60.6727,60.6366,60.6511,7602.0
2015-12-16 15:45:00,83.98,84.01,83.96,83.99,12236.0,60.6438,60.6655,60.6294,60.6511,12236.0
2015-12-16 15:50:00,84.0,84.01,83.99,84.01,7852.0,60.6583,60.6655,60.6511,60.6655,7852.0
2015-12-16 15:55:00,84.01,84.03,84.0,84.0,7973.0,60.6655,60.6799,60.6583,60.6583,7973.0
2015-12-17 09:30:00,84.19,84.21,84.07,84.14,19668.0,60.7955,60.8099,60.7088,60.7594,19668.0
2015-12-17 09:35:00,84.19,84.21,84.15,84.16,1854.0,60.7955,60.8099,60.7666,60.7738,1854.0
2015-12-17 09:40:00,84.16,84.16,84.13,84.14,1100.0,60.7738,60.7738,60.7522,60.7594,1100.0
2015-12-17 09:45:00,84.13,84.14,84.1,84.12,2698.0,60.7522,60.7594,60.7305,60.7449,2698.0
2015-12-17 09:50:00,84.13,84.15,84.11,84.13,1829.0,60.7522,60.7666,60.7377,60.7522,1829.0
2015-12-17 09:55:00,84.12,84.2,84.12,84.13,6104.0,60.7449,60.8027,60.7449,60.7522,6104.0
2015-12-17 10:00:00,84.17,84.21,84.14,84.19,13070.0,60.781,60.8099,60.7594,60.7955,13070.0
2015-12-17 10:05:00,84.19,84.21,84.17,84.18,3033.0,60.7955,60.8099,60.781,60.7883,3033.0
2015-12-17 10:10:00,84.2,84.2,84.17,84.19,10944.0,60.8027,60.8027,60.781,60.7955,10944.0
2015-12-17 10:15:00,84.2,84.21,84.19,84.21,22540.0,60.8027,60.8099,60.7955,60.8099,22540.0
2015-12-17 10:20:00,84.22,84.24,84.21,84.22,2772.0,60.8171,60.8316,60.8099,60.8171,2772.0
2015-12-17 10:25:00,84.22,84.22,84.19,84.2,13161.0,60.8171,60.8171,60.7955,60.8027,13161.0
2015-12-17 10:30:00,84.2,84.21,84.14,84.14,28551.0,60.8027,60.8099,60.7594,60.7594,28551.0
2015-12-17 10:35:00,84.17,84.17,84.16,84.17,400.0,60.781,60.781,60.7738,60.781,400.0
2015-12-17 10:40:00,84.15,84.17,84.12,84.12,8713.0,60.7666,60.781,60.7449,60.7449,8713.0
2015-12-17 10:45:00,84.14,84.17,84.13,84.17,7917.0,60.7594,60.781,60.7522,60.781,7917.0
2015-12-17 10:50:00,84.16,84.18,84.13,84.17,14630.0,60.7738,60.7883,60.7522,60.781,14630.0
2015-12-17 10:55:00,84.14,84.16,84.14,84.16,1647.0,60.7594,60.7738,60.7594,60.7738,1647.0
2015-12-17 11:00:00,84.14,84.14,84.13,84.14,2742.0,60.7594,60.7594,60.7522,60.7594,2742.0
2015-12-17 11:05:00,84.13,84.15,84.12,84.13,971.0,60.7522,60.7666,60.7449,60.7522,971.0
2015-12-17 11:10:00,84.16,84.16,84.15,84.16,2390.0,60.7738,60.7738,60.7666,60.7738,2390.0
2015-12-17 11:15:00,84.14,84.16,84.12,84.14,2341.0,60.7594,60.7738,60.7449,60.7594,2341.0
2015-12-17 11:20:00,84.18,84.18,84.15,84.17,3400.0,60.7883,60.7883,60.7666,60.781,3400.0
2015-12-17 11:25:00,84.18,84.18,84.16,84.18,1350.0,60.7883,60.7883,60.7738,60.7883,1350.0
2015-12-17 11:30:00,84.15,84.17,84.15,84.17,1251.0,60.7666,60.781,60.7666,60.781,1251.0
2015-12-17 11:35:00,84.18,84.18,84.15,84.18,10317.0,60.7883,60.7883,60.7666,60.7883,10317.0
2015-12-17 11:40:00,84.17,84.18,84.16,84.17,11720.0,60.781,60.7883,60.7738,60.781,11720.0
2015-12-17 11:45:00,84.15,84.15,84.15,84.15,2750.0,60.7666,60.7666,60.7666,60.7666,2750.0
2015-12-17 11:50:00,84.18,84.18,84.16,84.16,490.0,60.7883,60.7883,60.7738,60.7738,490.0
2015-12-17 11:55:00,84.18,84.18,84.15,84.16,1049.0,60.7883,60.7883,60.7666,60.7738,1049.0
2015-12-17 12:00:00,84.16,84.18,84.15,84.18,2060.0,60.7738,60.7883,60.7666,60.7883,2060.0
2015-12-17 12:05:00,84.15,84.18,84.15,84.16,1449.0,60.7666,60.7883,60.7666,60.7738,1449.0
2015-12-17 12:10:00,84.17,84.18,84.17,84.17,700.0,60.781,60.7883,60.781,60.781,700.0
2015-12-17 12:15:00,84.16,84.18,84.16,84.18,906.0,60.7738,60.7883,60.7738,60.7883,906.0
2015-12-17 12:20:00,84.18,84.18,84.17,84.18,202.0,60.7883,60.7883,60.781,60.7883,202.0
2015-12-17 12:25:00,84.16,84.19,84.16,84.19,5204.0,60.7738,60.7955,60.7738,60.7955,5204.0
2015-12-17 12:30:00,84.18,84.19,84.17,84.18,8574.0,60.7883,60.7955,60.781,60.7883,8574.0
2015-12-17 12:35:00,84.18,84.18,84.15,84.17,6957.0,60.7883,60.7883,60.7666,60.781,6957.0
2015-12-17 12:40:00,84.17,84.18,84.15,84.18,11883.0,60.781,60.7883,60.7666,60.7883,11883.0
2015-12-17 12:45:00,84.16,84.16,84.14,84.16,1097.0,60.7738,60.7738,60.7594,60.7738,1097.0
2015-12-17 12:50:00,84.14,84.15,84.14,84.14,200.0,60.7594,60.7666,60.7594,60.7594,200.0
2015-12-17 12:55:00,84.16,84.17,84.16,84.16,2416.0,60.7738,60.781,60.7738,60.7738,2416.0
2015-12-17 13:00:00,84.16,84.16,84.16,84.16,100.0,60.7738,60.7738,60.7738,60.7738,100.0
2015-12-17 13:05:00,84.18,84.18,84.14,84.17,1752.0,60.7883,60.7883,60.7594,60.781,1752.0
2015-12-17 13:10:00,84.16,84.16,84.13,84.13,2077.0,60.7738,60.7738,60.7522,60.7522,2077.0
2015-12-17 13:15:00,84.16,84.16,84.14,84.14,803.0,60.7738,60.7738,60.7594,60.7594,803.0
2015-12-17 13:20:00,84.14,84.18,84.14,84.15,100133.0,60.7594,60.7883,60.7594,60.7666,100133.0
2015-12-17 13:25:00,84.13,84.17,84.13,84.13,13028.0,60.7522,60.781,60.7522,60.7522,13028.0
2015-12-17 13:30:00,84.14,84.17,84.13,84.14,5841.0,60.7594,60.781,60.7522,60.7594,5841.0
2015-12-17 13:35:00,84.14,84.18,84.14,84.16,4881.0,60.7594,60.7883,60.7594,60.7738,4881.0
2015-12-17 13:40:00,84.17,84.18,84.15,84.16,1459.0,60.781,60.7883,60.7666,60.7738,1459.0
2015-12-17 13:45:00,84.16,84.18,84.16,84.18,1974.0,60.7738,60.7883,60.7738,60.7883,1974.0
2015-12-17 13:50:00,84.17,84.18,84.16,84.17,893.0,60.781,60.7883,60.7738,60.781,893.0
2015-12-17 13:55:00,84.17,84.18,84.15,84.17,1615.0,60.781,60.7883,60.7666,60.781,1615.0
2015-12-17 14:00:00,84.17,84.18,84.16,84.16,1188.0,60.781,60.7883,60.7738,60.7738,1188.0
2015-12-17 14:05:00,84.17,84.19,84.14,84.19,13064.0,60.781,60.7955,60.7594,60.7955,13064.0
2015-12-17 14:10:00,84.2,84.23,84.19,84.2,17556.0,60.8027,60.8244,60.7955,60.8027,17556.0
2015-12-17 14:15:00,84.21,84.21,84.18,84.2,7477.0,60.8099,60.8099,60.7883,60.8027,7477.0
2015-12-17 14:20:00,84.21,84.24,84.19,84.23,36773.0,60.8099,60.8316,60.7955,60.8244,36773.0
2015-12-17 14:25:00,84.24,84.24,84.21,84.23,15154.0,60.8316,60.8316,60.8099,60.8244,15154.0
2015-12-17 14:30:00,84.23,84.24,84.22,84.22,7090.0,60.8244,60.8316,60.8171,60.8171,7090.0
2015-12-17 14:35:00,84.23,84.23,84.19,84.21,2516.0,60.8244,60.8244,60.7955,60.8099,2516.0
2015-12-17 14:40:00,84.21,84.23,84.2,84.23,13322.0,60.8099,60.8244,60.8027,60.8244,13322.0
2015-12-17 14:45:00,84.21,84.23,84.2,84.21,6591.0,60.8099,60.8244,60.8027,60.8099,6591.0
2015-12-17 14:50:00,84.22,84.22,84.21,84.21,2620.0,60.8171,60.8171,60.8099,60.8099,2620.0
2015-12-17 14:55:00,84.21,84.22,84.21,84.21,7266.0,60.8099,60.8171,60.8099,60.8099,7266.0
2015-12-17 15:00:00,84.21,84.22,84.19,84.22,14079.0,60.8099,60.8171,60.7955,60.8171,14079.0
2015-12-17 15:05:00,84.21,84.22,84.17,84.21,25012.0,60.8099,60.8171,60.781,60.8099,25012.0
2015-12-17 15:10:00,84.2,84.22,84.19,84.22,4122.0,60.8027,60.8171,60.7955,60.8171,4122.0
2015-12-17 15:15:00,84.21,84.22,84.21,84.21,391.0,60.8099,60.8171,60.8099,60.8099,391.0
2015-12-17 15:20:00,84.2,84.22,84.19,84.2,1712.0,60.8027,60.8171,60.7955,60.8027,1712.0
2015-12-17 15:25:00,84.22,84.22,84.19,84.2,3747.0,60.8171,60.8171,60.7955,60.8027,3747.0
2015-12-17 15:30:00,84.19,84.2,84.17,84.2,1475.0,60.7955,60.8027,60.781,60.8027,1475.0
2015-12-17 15:35:00,84.2,84.22,84.15,84.15,4919.0,60.8027,60.8171,60.7666,60.7666,4919.0
2015-12-17 15:40:00,84.22,84.22,84.15,84.22,2753.0,60.8171,60.8171,60.7666,60.8171,2753.0
2015-12-17 15:45:00,84.22,84.22,84.18,84.18,19198.0,60.8171,60.8171,60.7883,60.7883,19198.0
2015-12-17 15:50:00,84.17,84.2,84.16,84.19,5621.0,60.781,60.8027,60.7738,60.7955,5621.0
2015-12-17 15:55:00,84.19,84.19,84.14,84.15,5624.0,60.7955,60.7955,60.7594,60.7666,5624.0
2015-12-18 09:30:00,84.31,84.31,84.15,84.28,10840.0,60.8821,60.8821,60.7666,60.8605,10840.0
2015-12-18 09:35:00,84.26,84.32,84.22,84.32,2008.0,60.846,60.8894,60.8171,60.8894,2008.0
2015-12-18 09:40:00,84.31,84.32,84.31,84.32,200.0,60.8821,60.8894,60.8821,60.8894,200.0
2015-12-18 09:45:00,84.31,84.31,84.24,84.3,138406.0,60.8821,60.8821,60.8316,60.8749,138406.0
2015-12-18 09:50:00,84.2,84.29,84.2,84.25,1424.0,60.8027,60.8677,60.8027,60.8388,1424.0
2015-12-18 09:55:00,84.25,84.27,84.22,84.25,9821.0,60.8388,60.8533,60.8171,60.8388,9821.0
2015-12-18 10:00:00,84.27,84.27,84.25,84.27,5131.0,60.8533,60.8533,60.8388,60.8533,5131.0
2015-12-18 10:05:00,84.27,84.27,84.25,84.27,5987.0,60.8533,60.8533,60.8388,60.8533,5987.0
2015-12-18 10:10:00,84.27,84.27,84.26,84.26,14773.0,60.8533,60.8533,60.846,60.846,14773.0
2015-12-18 10:15:00,84.27,84.27,84.25,84.26,2282.0,60.8533,60.8533,60.8388,60.846,2282.0
2015-12-18 10:20:00,84.26,84.27,84.24,84.24,5257.0,60.846,60.8533,60.8316,60.8316,5257.0
2015-12-18 10:25:00,84.25,84.28,84.25,84.27,7546.0,60.8388,60.8605,60.8388,60.8533,7546.0
2015-12-18 10:30:00,84.27,84.27,84.25,84.25,4868.0,60.8533,60.8533,60.8388,60.8388,4868.0
2015-12-18 10:35:00,84.25,84.3,84.25,84.3,4525.0,60.8388,60.8749,60.8388,60.8749,4525.0
2015-12-18 10:40:00,84.35,84.35,84.3,84.31,1484.0,60.911,60.911,60.8749,60.8821,1484.0
2015-12-18 10:45:00,84.28,84.29,84.28,84.28,100.0,60.8605,60.8677,60.8605,60.8605,100.0
2015-12-18 10:50:00,84.31,84.31,84.29,84.29,4264.0,60.8821,60.8821,60.8677,60.8677,4264.0
2015-12-18 10:55:00,84.31,84.31,84.27,84.28,1425.0,60.8821,60.8821,60.8533,60.8605,1425.0
2015-12-18 11:00:00,84.28,84.36,84.27,84.31,4505.0,60.8605,60.9182,60.8533,60.8821,4505.0
2015-12-18 11:05:00,84.32,84.32,84.29,84.32,2016.0,60.8894,60.8894,60.8677,60.8894,2016.0
2015-12-18 11:10:00,84.3,84.32,84.28,84.29,1304.0,60.8749,60.8894,60.8605,60.8677,1304.0
2015-12-18 11:15:00,84.32,84.32,84.26,84.31,2704.0,60.8894,60.8894,60.846,60.8821,2704.0
2015-12-18 11:20:00,84.28,84.33,84.28,84.28,1622.0,60.8605,60.8966,60.8605,60.8605,1622.0
2015-12-18 11:25:00,84.33,84.34,84.29,84.33,2948.0,60.8966,60.9038,60.8677,60.8966,2948.0
2015-12-18 11:30:00,84.34,84.35,84.29,84.3,3947.0,60.9038,60.911,60.8677,60.8749,3947.0
2015-12-18 11:35:00,84.3,84.36,84.3,84.34,888.0,60.8749,60.9182,60.8749,60.9038,888.0
2015-12-18 11:40:00,84.35,84.37,84.3,84.31,5556.0,60.911,60.9255,60.8749,60.8821,5556.0
2015-12-18 11:45:00,84.32,84.34,84.32,84.32,2962.0,60.8894,60.9038,60.8894,60.8894,2962.0
2015-12-18 11:50:00,84.32,84.34,84.31,84.32,7360.0,60.8894,60.9038,60.8821,60.8894,7360.0
2015-12-18 11:55:00,84.33,84.34,84.32,84.32,3693.0,60.8966,60.9038,60.8894,60.8894,3693.0
2015-12-18 12:00:00,84.34,84.34,84.34,84.34,100.0,60.9038,60.9038,60.9038,60.9038,100.0
2015-12-18 12:05:00,84.34,84.34,84.33,84.34,5438.0,60.9038,60.9038,60.8966,60.9038,5438.0
2015-12-18 12:10:00,84.41,84.41,84.35,84.36,7775.0,60.9543,60.9543,60.911,60.9182,7775.0
2015-12-18 12:15:00,84.36,84.42,84.34,84.4,4878.0,60.9182,60.9616,60.9038,60.9471,4878.0
2015-12-18 12:20:00,84.33,84.38,84.33,84.36,2713.0,60.8966,60.9327,60.8966,60.9182,2713.0
2015-12-18 12:25:00,84.4,84.4,84.34,84.36,1987.0,60.9471,60.9471,60.9038,60.9182,1987.0
2015-12-18 12:30:00,84.39,84.4,84.35,84.4,523.0,60.9399,60.9471,60.911,60.9471,523.0
2015-12-18 12:35:00,84.35,84.43,84.34,84.38,855.0,60.911,60.9688,60.9038,60.9327,855.0
2015-12-18 12:40:00,84.43,84.44,84.38,84.38,2752.0,60.9688,60.976,60.9327,60.9327,2752.0
2015-12-18 12:45:00,84.4,84.4,84.36,84.36,2805.0,60.9471,60.9471,60.9182,60.9182,2805.0
2015-12-18 12:50:00,84.38,84.41,84.33,84.36,7775.0,60.9327,60.9543,60.8966,60.9182,7775.0
2015-12-18 12:55:00,84.34,84.36,84.3,84.33,24459.0,60.9038,60.9182,60.8749,60.8966,24459.0
2015-12-18 13:00:00,84.29,84.33,84.28,84.33,1454.0,60.8677,60.8966,60.8605,60.8966,1454.0
2015-12-18 13:05:00,84.33,84.33,84.28,84.29,38322.0,60.8966,60.8966,60.8605,60.8677,38322.0
2015-12-18 13:10:00,84.33,84.33,84.29,84.29,980.0,60.8966,60.8966,60.8677,60.8677,980.0
2015-12-18 13:15:00,84.33,84.34,84.29,84.29,4962.0,60.8966,60.9038,60.8677,60.8677,4962.0
2015-12-18 13:20:00,84.3,84.3,84.27,84.27,2016.0,60.8749,60.8749,60.8533,60.8533,2016.0
2015-12-18 13:25:00,84.33,84.33,84.27,84.32,2270.0,60.8966,60.8966,60.8533,60.8894,2270.0
2015-12-18 13:30:00,84.29,84.29,84.28,84.28,413.0,60.8677,60.8677,60.8605,60.8605,413.0
2015-12-18 13:35:00,84.31,84.31,84.26,84.27,4079.0,60.8821,60.8821,60.846,60.8533,4079.0
2015-12-18 13:40:00,84.27,84.32,84.25,84.32,34356.0,60.8533,60.8894,60.8388,60.8894,34356.0
2015-12-18 13:45:00,84.3,84.33,84.3,84.33,200.0,60.8749,60.8966,60.8749,60.8966,200.0
2015-12-18 13:50:00,84.27,84.29,84.25,84.25,2265.0,60.8533,60.8677,60.8388,60.8388,2265.0
2015-12-18 13:55:00,84.34,84.34,84.25,84.25,383.0,60.9038,60.9038,60.8388,60.8388,383.0
2015-12-18 14:00:00,84.28,84.34,84.26,84.3,1661.0,60.8605,60.9038,60.846,60.8749,1661.0
2015-12-18 14:05:00,84.3,84.3,84.29,84.3,330.0,60.8749,60.8749,60.8677,60.8749,330.0
2015-12-18 14:10:00,84.29,84.34,84.26,84.34,1488.0,60.8677,60.9038,60.846,60.9038,1488.0
2015-12-18 14:15:00,84.22,84.33,84.21,84.33,2362.0,60.8171,60.8966,60.8099,60.8966,2362.0
2015-12-18 14:20:00,84.29,84.29,84.23,84.23,5185.0,60.8677,60.8677,60.8244,60.8244,5185.0
2015-12-18 14:25:00,84.23,84.27,84.21,84.26,4629.0,60.8244,60.8533,60.8099,60.846,4629.0
2015-12-18 14:30:00,84.25,84.34,84.21,84.34,15380.0,60.8388,60.9038,60.8099,60.9038,15380.0
2015-12-18 14:35:00,84.27,84.31,84.27,84.27,2059.0,60.8533,60.8821,60.8533,60.8533,2059.0
2015-12-18 14:40:00,84.26,84.28,84.23,84.24,8525.0,60.846,60.8605,60.8244,60.8316,8525.0
2015-12-18 14:45:00,84.25,84.28,84.23,84.28,6206.0,60.8388,60.8605,60.8244,60.8605,6206.0
2015-12-18 14:50:00,84.26,84.27,84.25,84.26,6701.0,60.846,60.8533,60.8388,60.846,6701.0
2015-12-18 14:55:00,84.26,84.29,84.23,84.29,18012.0,60.846,60.8677,60.8244,60.8677,18012.0
2015-12-18 15:00:00,84.27,84.31,84.24,84.25,2683.0,60.8533,60.8821,60.8316,60.8388,2683.0
2015-12-18 15:05:00,84.26,84.31,84.26,84.29,1354.0,60.846,60.8821,60.846,60.8677,1354.0
2015-12-18 15:10:00,84.23,84.28,84.23,84.26,1233.0,60.8244,60.8605,60.8244,60.846,1233.0
2015-12-18 15:15:00,84.24,84.3,84.24,84.26,4757.0,60.8316,60.8749,60.8316,60.846,4757.0
2015-12-18 15:20:00,84.26,84.3,84.24,84.24,5049.0,60.846,60.8749,60.8316,60.8316,5049.0
2015-12-18 15:25:00,84.26,84.3,84.25,84.25,9160.0,60.846,60.8749,60.8388,60.8388,9160.0
2015-12-18 15:30:00,84.29,84.3,84.25,84.28,4095.0,60.8677,60.8749,60.8388,60.8605,4095.0
2015-12-18 15:35:00,84.26,84.28,84.26,84.27,2787.0,60.846,60.8605,60.846,60.8533,2787.0
2015-12-18 15:40:00,84.28,84.3,84.26,84.28,7056.0,60.8605,60.8749,60.846,60.8605,7056.0
2015-12-18 15:45:00,84.22,84.3,84.21,84.28,6759.0,60.8171,60.8749,60.8099,60.8605,6759.0
2015-12-18 15:50:00,84.25,84.28,84.24,84.27,19364.0,60.8388,60.8605,60.8316,60.8533,19364.0
2015-12-18 15:55:00,84.26,84.29,84.26,84.27,4335.0,60.846,60.8677,60.846,60.8533,4335.0
2015-12-21 09:30:00,84.46,84.48,84.32,84.45,27688.0,60.9905,61.0049,60.8894,60.9832,27688.0
2015-12-21 09:35:00,84.44,84.44,84.4,84.41,13390.0,60.976,60.976,60.9471,60.9543,13390.0
2015-12-21 09:40:00,84.41,84.42,84.4,84.41,3793.0,60.9543,60.9616,60.9471,60.9543,3793.0
2015-12-21 09:45:00,84.42,84.46,84.4,84.4,1307.0,60.9616,60.9905,60.9471,60.9471,1307.0
2015-12-21 09:50:00,84.42,84.44,84.4,84.41,3197.0,60.9616,60.976,60.9471,60.9543,3197.0
2015-12-21 09:55:00,84.41,84.44,84.41,84.44,2257.0,60.9543,60.976,60.9543,60.976,2257.0
2015-12-21 10:00:00,84.43,84.44,84.41,84.42,1656.0,60.9688,60.976,60.9543,60.9616,1656.0
2015-12-21 10:05:00,84.44,84.44,84.4,84.41,13407.0,60.976,60.976,60.9471,60.9543,13407.0
2015-12-21 10:10:00,84.42,84.42,84.4,84.41,1265.0,60.9616,60.9616,60.9471,60.9543,1265.0
2015-12-21 10:15:00,84.41,84.42,84.4,84.41,11100.0,60.9543,60.9616,60.9471,60.9543,11100.0
2015-12-21 10:20:00,84.4,84.4,84.35,84.38,5170.0,60.9471,60.9471,60.911,60.9327,5170.0
2015-12-21 10:25:00,84.4,84.42,84.38,84.38,3194.0,60.9471,60.9616,60.9327,60.9327,3194.0
2015-12-21 10:30:00,84.42,84.42,84.38,84.42,3228.0,60.9616,60.9616,60.9327,60.9616,3228.0
2015-12-21 10:35:00,84.4,84.42,84.38,84.38,3115.0,60.9471,60.9616,60.9327,60.9327,3115.0
2015-12-21 10:40:00,84.38,84.42,84.36,84.4,4802.0,60.9327,60.9616,60.9182,60.9471,4802.0
2015-12-21 10:45:00,84.39,84.41,84.37,84.41,1005.0,60.9399,60.9543,60.9255,60.9543,1005.0
2015-12-21 10:50:00,84.39,84.39,84.38,84.39,1520.0,60.9399,60.9399,60.9327,60.9399,1520.0
2015-12-21 10:55:00,84.4,84.4,84.38,84.39,1168.0,60.9471,60.9471,60.9327,60.9399,1168.0
2015-12-21 11:00:00,84.38,84.4,84.37,84.37,6730.0,60.9327,60.9471,60.9255,60.9255,6730.0
2015-12-21 11:05:00,84.37,84.4,84.37,84.39,3138.0,60.9255,60.9471,60.9255,60.9399,3138.0
2015-12-21 11:10:00,84.4,84.4,84.38,84.39,637.0,60.9471,60.9471,60.9327,60.9399,637.0
2015-12-21 11:15:00,84.4,84.4,84.35,84.36,5963.0,60.9471,60.9471,60.911,60.9182,5963.0
2015-12-21 11:20:00,84.39,84.4,84.37,84.38,2778.0,60.9399,60.9471,60.9255,60.9327,2778.0
2015-12-21 11:25:00,84.4,84.43,84.37,84.42,2250.0,60.9471,60.9688,60.9255,60.9616,2250.0
2015-12-21 11:30:00,84.43,84.43,84.39,84.39,2026.0,60.9688,60.9688,60.9399,60.9399,2026.0
2015-12-21 11:35:00,84.44,84.45,84.41,84.45,2200.0,60.976,60.9832,60.9543,60.9832,2200.0
2015-12-21 11:40:00,84.44,84.48,84.43,84.47,962.0,60.976,61.0049,60.9688,60.9977,962.0
2015-12-21 11:45:00,84.42,84.43,84.42,84.42,133.0,60.9616,60.9688,60.9616,60.9616,133.0
2015-12-21 11:50:00,84.41,84.43,84.4,84.42,3020.0,60.9543,60.9688,60.9471,60.9616,3020.0
2015-12-21 11:55:00,84.42,84.44,84.4,84.43,2422.0,60.9616,60.976,60.9471,60.9688,2422.0
2015-12-21 12:00:00,84.38,84.41,84.38,84.38,2606.0,60.9327,60.9543,60.9327,60.9327,2606.0
2015-12-21 12:05:00,84.4,84.43,84.4,84.43,4773.0,60.9471,60.9688,60.9471,60.9688,4773.0
2015-12-21 12:10:00,84.43,84.44,84.4,84.43,8830.0,60.9688,60.976,60.9471,60.9688,8830.0
2015-12-21 12:15:00,84.43,84.43,84.4,84.41,12468.0,60.9688,60.9688,60.9471,60.9543,12468.0
2015-12-21 12:20:00,84.43,84.43,84.42,84.42,360.0,60.9688,60.9688,60.9616,60.9616,360.0
2015-12-21 12:25:00,84.41,84.41,84.36,84.36,27635.0,60.9543,60.9543,60.9182,60.9182,27635.0
2015-12-21 12:30:00,84.38,84.41,84.38,84.41,4468.0,60.9327,60.9543,60.9327,60.9543,4468.0
2015-12-21 12:35:00,84.4,84.4,84.37,84.39,1595.0,60.9471,60.9471,60.9255,60.9399,1595.0
2015-12-21 12:40:00,84.39,84.4,84.38,84.4,3096.0,60.9399,60.9471,60.9327,60.9471,3096.0
2015-12-21 12:45:00,84.38,84.4,84.37,84.4,808.0,60.9327,60.9471,60.9255,60.9471,808.0
2015-12-21 12:50:00,84.39,84.39,84.32,84.36,8929.0,60.9399,60.9399,60.8894,60.9182,8929.0
2015-12-21 12:55:00,84.34,84.37,84.32,84.37,9901.0,60.9038,60.9255,60.8894,60.9255,9901.0
2015-12-21 13:00:00,84.35,84.36,84.31,84.33,6110.0,60.911,60.9182,60.8821,60.8966,6110.0
2015-12-21 13:05:00,84.33,84.35,84.3,84.31,10730.0,60.8966,60.911,60.8749,60.8821,10730.0
2015-12-21 13:10:00,84.32,84.35,84.32,84.35,2466.0,60.8894,60.911,60.8894,60.911,2466.0
2015-12-21 13:15:00,84.33,84.35,84.33,84.35,1143.0,60.8966,60.911,60.8966,60.911,1143.0
2015-12-21 13:20:00,84.32,84.35,84.32,84.34,4271.0,60.8894,60.911,60.8894,60.9038,4271.0
2015-12-21 13:25:00,84.33,84.35,84.33,84.35,435.0,60.8966,60.911,60.8966,60.911,435.0
2015-12-21 13:30:00,84.35,84.36,84.33,84.35,10207.0,60.911,60.9182,60.8966,60.911,10207.0
2015-12-21 13:35:00,84.35,84.36,84.34,84.34,2965.0,60.911,60.9182,60.9038,60.9038,2965.0
2015-12-21 13:40:00,84.34,84.35,84.29,84.31,8195.0,60.9038,60.911,60.8677,60.8821,8195.0
2015-12-21 13:45:00,84.31,84.32,84.28,84.31,8400.0,60.8821,60.8894,60.8605,60.8821,8400.0
2015-12-21 13:50:00,84.33,84.33,84.32,84.32,1178.0,60.8966,60.8966,60.8894,60.8894,1178.0
2015-12-21 13:55:00,84.33,84.33,84.3,84.32,2544.0,60.8966,60.8966,60.8749,60.8894,2544.0
2015-12-21 14:00:00,84.32,84.34,84.3,84.32,2518.0,60.8894,60.9038,60.8749,60.8894,2518.0
2015-12-21 14:05:00,84.32,84.32,84.29,84.3,4608.0,60.8894,60.8894,60.8677,60.8749,4608.0
2015-12-21 14:10:00,84.31,84.33,84.3,84.31,5452.0,60.8821,60.8966,60.8749,60.8821,5452.0
2015-12-21 14:15:00,84.33,84.33,84.31,84.31,5154.0,60.8966,60.8966,60.8821,60.8821,5154.0
2015-12-21 14:20:00,84.32,84.33,84.31,84.33,3992.0,60.8894,60.8966,60.8821,60.8966,3992.0
2015-12-21 14:25:00,84.33,84.35,84.32,84.35,12518.0,60.8966,60.911,60.8894,60.911,12518.0
2015-12-21 14:30:00,84.34,84.34,84.3,84.33,4305.0,60.9038,60.9038,60.8749,60.8966,4305.0
2015-12-21 14:35:00,84.3,84.35,84.3,84.35,5843.0,60.8749,60.911,60.8749,60.911,5843.0
2015-12-21 14:40:00,84.3,84.36,84.27,84.36,7795.0,60.8749,60.9182,60.8533,60.9182,7795.0
2015-12-21 14:45:00,84.36,84.38,84.28,84.36,14216.0,60.9182,60.9327,60.8605,60.9182,14216.0
2015-12-21 14:50:00,84.38,84.38,84.31,84.32,1816.0,60.9327,60.9327,60.8821,60.8894,1816.0
2015-12-21 14:55:00,84.32,84.33,84.29,84.3,2241.0,60.8894,60.8966,60.8677,60.8749,2241.0
2015-12-21 15:00:00,84.29,84.3,84.26,84.26,1379.0,60.8677,60.8749,60.846,60.846,1379.0
2015-12-21 15:05:00,84.27,84.32,84.27,84.31,3879.0,60.8533,60.8894,60.8533,60.8821,3879.0
2015-12-21 15:10:00,84.3,84.31,84.28,84.31,2908.0,60.8749,60.8821,60.8605,60.8821,2908.0
2015-12-21 15:15:00,84.3,84.33,84.28,84.31,2357.0,60.8749,60.8966,60.8605,60.8821,2357.0
2015-12-21 15:20:00,84.31,84.33,84.28,84.3,2923.0,60.8821,60.8966,60.8605,60.8749,2923.0
2015-12-21 15:25:00,84.31,84.31,84.3,84.3,956.0,60.8821,60.8821,60.8749,60.8749,956.0
2015-12-21 15:30:00,84.31,84.38,84.3,84.33,10702.0,60.8821,60.9327,60.8749,60.8966,10702.0
2015-12-21 15:35:00,84.35,84.37,84.33,84.34,5286.0,60.911,60.9255,60.8966,60.9038,5286.0
2015-12-21 15:40:00,84.34,84.35,84.28,84.29,6812.0,60.9038,60.911,60.8605,60.8677,6812.0
2015-12-21 15:45:00,84.3,84.31,84.29,84.3,1658.0,60.8749,60.8821,60.8677,60.8749,1658.0
2015-12-21 15:50:00,84.31,84.32,84.3,84.31,9038.0,60.8821,60.8894,60.8749,60.8821,9038.0
2015-12-21 15:55:00,84.32,84.32,84.29,84.29,7907.0,60.8894,60.8894,60.8677,60.8677,7907.0
2015-12-22 09:30:00,84.27,84.34,84.27,84.33,19467.0,60.8533,60.9038,60.8533,60.8966,19467.0
2015-12-22 09:35:00,84.35,84.36,84.28,84.28,1340.0,60.911,60.9182,60.8605,60.8605,1340.0
2015-12-22 09:40:00,84.28,84.31,84.28,84.3,343.0,60.8605,60.8821,60.8605,60.8749,343.0
2015-12-22 09:45:00,84.31,84.32,84.28,84.3,4061.0,60.8821,60.8894,60.8605,60.8749,4061.0
2015-12-22 09:50:00,84.3,84.31,84.29,84.3,600.0,60.8749,60.8821,60.8677,60.8749,600.0
2015-12-22 09:55:00,84.3,84.33,84.3,84.31,14234.0,60.8749,60.8966,60.8749,60.8821,14234.0
2015-12-22 10:00:00,84.32,84.33,84.3,84.32,1774.0,60.8894,60.8966,60.8749,60.8894,1774.0
2015-12-22 10:05:00,84.32,84.33,84.3,84.32,3812.0,60.8894,60.8966,60.8749,60.8894,3812.0
2015-12-22 10:10:00,84.32,84.33,84.3,84.3,7525.0,60.8894,60.8966,60.8749,60.8749,7525.0
2015-12-22 10:15:00,84.3,84.31,84.26,84.26,2315.0,60.8749,60.8821,60.846,60.846,2315.0
2015-12-22 10:20:00,84.27,84.28,84.25,84.27,1157.0,60.8533,60.8605,60.8388,60.8533,1157.0
2015-12-22 10:25:00,84.28,84.28,84.24,84.25,5296.0,60.8605,60.8605,60.8316,60.8388,5296.0
2015-12-22 10:30:00,84.23,84.28,84.23,84.23,1946.0,60.8244,60.8605,60.8244,60.8244,1946.0
2015-12-22 10:35:00,84.27,84.27,84.2,84.27,4071.0,60.8533,60.8533,60.8027,60.8533,4071.0
2015-12-22 10:40:00,84.24,84.29,84.24,84.25,2019.0,60.8316,60.8677,60.8316,60.8388,2019.0
2015-12-22 10:45:00,84.28,84.28,84.26,84.28,2933.0,60.8605,60.8605,60.846,60.8605,2933.0
2015-12-22 10:50:00,84.28,84.31,84.28,84.29,2328.0,60.8605,60.8821,60.8605,60.8677,2328.0
2015-12-22 10:55:00,84.3,84.31,84.28,84.28,1610.0,60.8749,60.8821,60.8605,60.8605,1610.0
2015-12-22 11:00:00,84.31,84.31,84.29,84.3,9462.0,60.8821,60.8821,60.8677,60.8749,9462.0
2015-12-22 11:05:00,84.3,84.3,84.27,84.3,26783.0,60.8749,60.8749,60.8533,60.8749,26783.0
2015-12-22 11:10:00,84.28,84.3,84.27,84.3,1444.0,60.8605,60.8749,60.8533,60.8749,1444.0
2015-12-22 11:15:00,84.3,84.3,84.25,84.27,3607.0,60.8749,60.8749,60.8388,60.8533,3607.0
2015-12-22 11:20:00,84.27,84.28,84.21,84.25,10433.0,60.8533,60.8605,60.8099,60.8388,10433.0
2015-12-22 11:25:00,84.27,84.32,84.23,84.3,2334.0,60.8533,60.8894,60.8244,60.8749,2334.0
2015-12-22 11:30:00,84.25,84.29,84.25,84.29,940.0,60.8388,60.8677,60.8388,60.8677,940.0
2015-12-22 11:35:00,84.31,84.31,84.29,84.3,2360.0,60.8821,60.8821,60.8677,60.8749,2360.0
2015-12-22 11:40:00,84.25,84.31,84.25,84.3,400.0,60.8388,60.8821,60.8388,60.8749,400.0
2015-12-22 11:45:00,84.3,84.3,84.24,84.3,4261.0,60.8749,60.8749,60.8316,60.8749,4261.0
2015-12-22 11:50:00,84.3,84.32,84.26,84.32,21739.0,60.8749,60.8894,60.846,60.8894,21739.0
2015-12-22 11:55:00,84.28,84.32,84.24,84.3,5851.0,60.8605,60.8894,60.8316,60.8749,5851.0
2015-12-22 12:00:00,84.3,84.31,84.29,84.29,645.0,60.8749,60.8821,60.8677,60.8677,645.0
2015-12-22 12:05:00,84.29,84.32,84.29,84.31,1687.0,60.8677,60.8894,60.8677,60.8821,1687.0
2015-12-22 12:10:00,84.32,84.34,84.29,84.32,2260.0,60.8894,60.9038,60.8677,60.8894,2260.0
2015-12-22 12:15:00,84.32,84.32,84.32,84.32,100.0,60.8894,60.8894,60.8894,60.8894,100.0
2015-12-22 12:20:00,84.33,84.33,84.32,84.32,200.0,60.8966,60.8966,60.8894,60.8894,200.0
2015-12-22 12:25:00,84.31,84.33,84.3,84.31,2967.0,60.8821,60.8966,60.8749,60.8821,2967.0
2015-12-22 12:30:00,84.31,84.31,84.26,84.28,2237.0,60.8821,60.8821,60.846,60.8605,2237.0
2015-12-22 12:35:00,84.28,84.29,84.28,84.28,229.0,60.8605,60.8677,60.8605,60.8605,229.0
2015-12-22 12:40:00,84.3,84.31,84.27,84.3,2162.0,60.8749,60.8821,60.8533,60.8749,2162.0
2015-12-22 12:45:00,84.33,84.33,84.27,84.29,6345.0,60.8966,60.8966,60.8533,60.8677,6345.0
2015-12-22 12:50:00,84.29,84.32,84.28,84.32,337.0,60.8677,60.8894,60.8605,60.8894,337.0
2015-12-22 12:55:00,84.3,84.32,84.27,84.29,7221.0,60.8749,60.8894,60.8533,60.8677,7221.0
2015-12-22 13:00:00,84.29,84.31,84.28,84.3,6665.0,60.8677,60.8821,60.8605,60.8749,6665.0
2015-12-22 13:05:00,84.29,84.29,84.27,84.28,5101.0,60.8677,60.8677,60.8533,60.8605,5101.0
2015-12-22 13:10:00,84.27,84.3,84.27,84.28,1170.0,60.8533,60.8749,60.8533,60.8605,1170.0
2015-12-22 13:15:00,84.28,84.28,84.27,84.27,428.0,60.8605,60.8605,60.8533,60.8533,428.0
2015-12-22 13:20:00,84.28,84.28,84.22,84.22,1521.0,60.8605,60.8605,60.8171,60.8171,1521.0
2015-12-22 13:25:00,84.27,84.27,84.25,84.25,3030.0,60.8533,60.8533,60.8388,60.8388,3030.0
2015-12-22 13:30:00,84.27,84.27,84.27,84.27,751.0,60.8533,60.8533,60.8533,60.8533,751.0
2015-12-22 13:35:00,84.21,84.27,84.21,84.27,1107.0,60.8099,60.8533,60.8099,60.8533,1107.0
2015-12-22 13:40:00,84.23,84.27,84.23,84.27,1813.0,60.8244,60.8533,60.8244,60.8533,1813.0
2015-12-22 13:45:00,84.2,84.23,84.2,84.22,828.0,60.8027,60.8244,60.8027,60.8171,828.0
2015-12-22 13:50:00,84.2,84.2,84.2,84.2,300.0,60.8027,60.8027,60.8027,60.8027,300.0
2015-12-22 13:55:00,84.21,84.25,84.18,84.25,5040.0,60.8099,60.8388,60.7883,60.8388,5040.0
2015-12-22 14:00:00,84.24,84.25,84.22,84.22,1737.0,60.8316,60.8388,60.8171,60.8171,1737.0
2015-12-22 14:05:00,84.23,84.23,84.21,84.23,6221.0,60.8244,60.8244,60.8099,60.8244,6221.0
2015-12-22 14:10:00,84.23,84.23,84.22,84.23,2450.0,60.8244,60.8244,60.8171,60.8244,2450.0
2015-12-22 14:15:00,84.22,84.23,84.19,84.19,3850.0,60.8171,60.8244,60.7955,60.7955,3850.0
2015-12-22 14:20:00,84.2,84.22,84.19,84.21,1453.0,60.8027,60.8171,60.7955,60.8099,1453.0
2015-12-22 14:25:00,84.22,84.22,84.18,84.19,1150.0,60.8171,60.8171,60.7883,60.7955,1150.0
2015-12-22 14:30:00,84.21,84.22,84.19,84.22,2660.0,60.8099,60.8171,60.7955,60.8171,2660.0
2015-12-22 14:35:00,84.21,84.22,84.19,84.21,5093.0,60.8099,60.8171,60.7955,60.8099,5093.0
2015-12-22 14:40:00,84.2,84.22,84.16,84.16,1603.0,60.8027,60.8171,60.7738,60.7738,1603.0
2015-12-22 14:45:00,84.21,84.22,84.16,84.2,6492.0,60.8099,60.8171,60.7738,60.8027,6492.0
2015-12-22 14:50:00,84.2,84.22,84.17,84.18,4660.0,60.8027,60.8171,60.781,60.7883,4660.0
2015-12-22 14:55:00,84.2,84.21,84.18,84.19,2099.0,60.8027,60.8099,60.7883,60.7955,2099.0
2015-12-22 15:00:00,84.18,84.2,84.16,84.16,1574.0,60.7883,60.8027,60.7738,60.7738,1574.0
2015-12-22 15:05:00,84.16,84.2,84.16,84.17,2736.0,60.7738,60.8027,60.7738,60.781,2736.0
2015-12-22 15:10:00,84.16,84.19,84.16,84.16,755.0,60.7738,60.7955,60.7738,60.7738,755.0
2015-12-22 15:15:00,84.19,84.22,84.18,84.22,2521.0,60.7955,60.8171,60.7883,60.8171,2521.0
2015-12-22 15:20:00,84.2,84.23,84.18,84.23,3152.0,60.8027,60.8244,60.7883,60.8244,3152.0
2015-12-22 15:25:00,84.21,84.23,84.18,84.18,675.0,60.8099,60.8244,60.7883,60.7883,675.0
2015-12-22 15:30:00,84.2,84.25,84.18,84.24,11203.0,60.8027,60.8388,60.7883,60.8316,11203.0
2015-12-22 15:35:00,84.23,84.25,84.2,84.22,19299.0,60.8244,60.8388,60.8027,60.8171,19299.0
2015-12-22 15:40:00,84.22,84.23,84.21,84.23,2757.0,60.8171,60.8244,60.8099,60.8244,2757.0
2015-12-22 15:45:00,84.24,84.32,84.22,84.31,49422.0,60.8316,60.8894,60.8171,60.8821,49422.0
2015-12-22 15:50:00,84.31,84.34,84.28,84.3,105476.0,60.8821,60.9038,60.8605,60.8749,105476.0
2015-12-22 15:55:00,84.32,84.32,84.24,84.24,8986.0,60.8894,60.8894,60.8316,60.8316,8986.0
2015-12-23 09:30:00,83.96,83.96,83.87,83.91,17473.0,60.8239,60.8239,60.7587,60.7877,17473.0
2015-12-23 09:35:00,83.9,83.91,83.88,83.9,1539.0,60.7805,60.7877,60.766,60.7805,1539.0
2015-12-23 09:40:00,83.88,83.99,83.88,83.88,9960.0,60.766,60.8457,60.766,60.766,9960.0
2015-12-23 09:45:00,83.98,83.98,83.9,83.9,13753.0,60.8384,60.8384,60.7805,60.7805,13753.0
2015-12-23 09:50:00,83.93,83.98,83.92,83.94,1529.0,60.8022,60.8384,60.7949,60.8094,1529.0
2015-12-23 09:55:00,83.96,83.97,83.91,83.93,7145.0,60.8239,60.8312,60.7877,60.8022,7145.0
2015-12-23 10:00:00,83.96,83.99,83.91,83.99,8614.0,60.8239,60.8457,60.7877,60.8457,8614.0
2015-12-23 10:05:00,83.99,84.03,83.96,84.03,2464.0,60.8457,60.8746,60.8239,60.8746,2464.0
2015-12-23 10:10:00,84.03,84.05,84.01,84.01,24895.0,60.8746,60.8891,60.8601,60.8601,24895.0
2015-12-23 10:15:00,84.03,84.03,84.02,84.03,1434.0,60.8746,60.8746,60.8674,60.8746,1434.0
2015-12-23 10:20:00,84.04,84.13,84.03,84.09,49713.0,60.8819,60.9471,60.8746,60.9181,49713.0
2015-12-23 10:25:00,84.03,84.12,84.0,84.0,17042.0,60.8746,60.9398,60.8529,60.8529,17042.0
2015-12-23 10:30:00,84.0,84.09,84.0,84.07,26803.0,60.8529,60.9181,60.8529,60.9036,26803.0
2015-12-23 10:35:00,84.06,84.09,84.03,84.07,5036.0,60.8964,60.9181,60.8746,60.9036,5036.0
2015-12-23 10:40:00,84.04,84.1,84.03,84.08,4477.0,60.8819,60.9253,60.8746,60.9109,4477.0
2015-12-23 10:45:00,84.01,84.09,84.01,84.09,1573.0,60.8601,60.9181,60.8601,60.9181,1573.0
2015-12-23 10:50:00,84.09,84.09,84.04,84.08,9070.0,60.9181,60.9181,60.8819,60.9109,9070.0
2015-12-23 10:55:00,84.08,84.08,84.04,84.05,7178.0,60.9109,60.9109,60.8819,60.8891,7178.0
2015-12-23 11:00:00,84.07,84.09,84.06,84.09,217671.0,60.9036,60.9181,60.8964,60.9181,217671.0
2015-12-23 11:05:00,84.09,84.09,84.06,84.09,11204.0,60.9181,60.9181,60.8964,60.9181,11204.0
2015-12-23 11:10:00,84.08,84.1,84.06,84.08,129905.0,60.9109,60.9253,60.8964,60.9109,129905.0
2015-12-23 11:15:00,84.1,84.1,84.02,84.07,13703.0,60.9253,60.9253,60.8674,60.9036,13703.0
2015-12-23 11:20:00,84.09,84.15,84.07,84.13,9359.0,60.9181,60.9616,60.9036,60.9471,9359.0
2015-12-23 11:25:00,84.13,84.13,84.1,84.13,2748.0,60.9471,60.9471,60.9253,60.9471,2748.0
2015-12-23 11:30:00,84.11,84.16,84.1,84.16,2243.0,60.9326,60.9688,60.9253,60.9688,2243.0
2015-12-23 11:35:00,84.15,84.15,84.11,84.11,2784.0,60.9616,60.9616,60.9326,60.9326,2784.0
2015-12-23 11:40:00,84.11,84.15,84.11,84.15,9735.0,60.9326,60.9616,60.9326,60.9616,9735.0
2015-12-23 11:45:00,84.15,84.15,84.11,84.14,6098.0,60.9616,60.9616,60.9326,60.9543,6098.0
2015-12-23 11:50:00,84.12,84.14,84.12,84.13,1953.0,60.9398,60.9543,60.9398,60.9471,1953.0
2015-12-23 11:55:00,84.13,84.16,84.13,84.16,2763.0,60.9471,60.9688,60.9471,60.9688,2763.0
2015-12-23 12:00:00,84.13,84.17,84.13,84.17,5191.0,60.9471,60.9761,60.9471,60.9761,5191.0
2015-12-23 12:05:00,84.16,84.17,84.15,84.17,7509.0,60.9688,60.9761,60.9616,60.9761,7509.0
2015-12-23 12:10:00,84.17,84.17,84.14,84.17,6299.0,60.9761,60.9761,60.9543,60.9761,6299.0
2015-12-23 12:15:00,84.16,84.16,84.1,84.14,2931.0,60.9688,60.9688,60.9253,60.9543,2931.0
2015-12-23 12:20:00,84.16,84.17,84.1,84.13,11844.0,60.9688,60.9761,60.9253,60.9471,11844.0
2015-12-23 12:25:00,84.14,84.16,84.12,84.13,1774.0,60.9543,60.9688,60.9398,60.9471,1774.0
2015-12-23 12:30:00,84.13,84.16,84.1,84.12,15461.0,60.9471,60.9688,60.9253,60.9398,15461.0
2015-12-23 12:35:00,84.12,84.12,84.11,84.11,3600.0,60.9398,60.9398,60.9326,60.9326,3600.0
2015-12-23 12:40:00,84.12,84.16,84.11,84.14,5073.0,60.9398,60.9688,60.9326,60.9543,5073.0
2015-12-23 12:45:00,84.14,84.16,84.11,84.12,6861.0,60.9543,60.9688,60.9326,60.9398,6861.0
2015-12-23 12:50:00,84.12,84.15,84.12,84.13,9601.0,60.9398,60.9616,60.9398,60.9471,9601.0
2015-12-23 12:55:00,84.13,84.14,84.12,84.12,2709.0,60.9471,60.9543,60.9398,60.9398,2709.0
2015-12-23 13:00:00,84.14,84.14,84.12,84.14,4975.0,60.9543,60.9543,60.9398,60.9543,4975.0
2015-12-23 13:05:00,84.13,84.15,84.13,84.13,20434.0,60.9471,60.9616,60.9471,60.9471,20434.0
2015-12-23 13:10:00,84.13,84.19,84.12,84.15,5366.0,60.9471,60.9905,60.9398,60.9616,5366.0
2015-12-23 13:15:00,84.15,84.16,84.12,84.13,6707.0,60.9616,60.9688,60.9398,60.9471,6707.0
2015-12-23 13:20:00,84.17,84.17,84.14,84.14,4326.0,60.9761,60.9761,60.9543,60.9543,4326.0
2015-12-23 13:25:00,84.14,84.15,84.13,84.14,4313.0,60.9543,60.9616,60.9471,60.9543,4313.0
2015-12-23 13:30:00,84.14,84.15,84.13,84.13,1264.0,60.9543,60.9616,60.9471,60.9471,1264.0
2015-12-23 13:35:00,84.14,84.14,84.13,84.13,3896.0,60.9543,60.9543,60.9471,60.9471,3896.0
2015-12-23 13:40:00,84.14,84.14,84.11,84.12,3807.0,60.9543,60.9543,60.9326,60.9398,3807.0
2015-12-23 13:45:00,84.1,84.12,84.06,84.1,4401.0,60.9253,60.9398,60.8964,60.9253,4401.0
2015-12-23 13:50:00,84.11,84.12,84.09,84.1,8655.0,60.9326,60.9398,60.9181,60.9253,8655.0
2015-12-23 13:55:00,84.11,84.12,84.1,84.1,4383.0,60.9326,60.9398,60.9253,60.9253,4383.0
2015-12-23 14:00:00,84.1,84.12,84.1,84.1,3532.0,60.9253,60.9398,60.9253,60.9253,3532.0
2015-12-23 14:05:00,84.11,84.12,84.1,84.11,3744.0,60.9326,60.9398,60.9253,60.9326,3744.0
2015-12-23 14:10:00,84.11,84.11,84.06,84.06,22736.0,60.9326,60.9326,60.8964,60.8964,22736.0
2015-12-23 14:15:00,84.09,84.1,84.08,84.1,1917.0,60.9181,60.9253,60.9109,60.9253,1917.0
2015-12-23 14:20:00,84.08,84.1,84.07,84.08,2108.0,60.9109,60.9253,60.9036,60.9109,2108.0
2015-12-23 14:25:00,84.07,84.11,84.07,84.11,8752.0,60.9036,60.9326,60.9036,60.9326,8752.0
2015-12-23 14:30:00,84.12,84.13,84.08,84.12,5455.0,60.9398,60.9471,60.9109,60.9398,5455.0
2015-12-23 14:35:00,84.12,84.14,84.06,84.14,50128.0,60.9398,60.9543,60.8964,60.9543,50128.0
2015-12-23 14:40:00,84.11,84.14,84.1,84.13,10080.0,60.9326,60.9543,60.9253,60.9471,10080.0
2015-12-23 14:45:00,84.1,84.13,84.07,84.13,11652.0,60.9253,60.9471,60.9036,60.9471,11652.0
2015-12-23 14:50:00,84.1,84.13,84.09,84.13,10918.0,60.9253,60.9471,60.9181,60.9471,10918.0
2015-12-23 14:55:00,84.13,84.13,84.09,84.13,2521.0,60.9471,60.9471,60.9181,60.9471,2521.0
2015-12-23 15:00:00,84.13,84.14,84.11,84.14,9981.0,60.9471,60.9543,60.9326,60.9543,9981.0
2015-12-23 15:05:00,84.12,84.15,84.12,84.14,142614.0,60.9398,60.9616,60.9398,60.9543,142614.0
2015-12-23 15:10:00,84.14,84.17,84.14,84.16,3833.0,60.9543,60.9761,60.9543,60.9688,3833.0
2015-12-23 15:15:00,84.15,84.16,84.15,84.15,9020.0,60.9616,60.9688,60.9616,60.9616,9020.0
2015-12-23 15:20:00,84.15,84.15,84.14,84.15,5075.0,60.9616,60.9616,60.9543,60.9616,5075.0
2015-12-23 15:25:00,84.15,84.16,84.14,84.14,5496.0,60.9616,60.9688,60.9543,60.9543,5496.0
2015-12-23 15:30:00,84.15,84.17,84.15,84.15,10048.0,60.9616,60.9761,60.9616,60.9616,10048.0
2015-12-23 15:35:00,84.17,84.17,84.16,84.17,11735.0,60.9761,60.9761,60.9688,60.9761,11735.0
2015-12-23 15:40:00,84.17,84.19,84.15,84.18,18228.0,60.9761,60.9905,60.9616,60.9833,18228.0
2015-12-23 15:45:00,84.19,84.2,84.17,84.19,16976.0,60.9905,60.9978,60.9761,60.9905,16976.0
2015-12-23 15:50:00,84.19,84.2,84.17,84.17,31941.0,60.9905,60.9978,60.9761,60.9761,31941.0
2015-12-23 15:55:00,84.18,84.2,84.15,84.16,30904.0,60.9833,60.9978,60.9616,60.9688,30904.0
2015-12-24 09:30:00,83.91,84.06,83.91,84.06,6195.0,60.7877,60.8964,60.7877,60.8964,6195.0
2015-12-24 09:35:00,84.05,84.07,84.02,84.07,919.0,60.8891,60.9036,60.8674,60.9036,919.0
2015-12-24 09:40:00,84.07,84.1,84.04,84.04,3963.0,60.9036,60.9253,60.8819,60.8819,3963.0
2015-12-24 09:45:00,84.07,84.1,84.05,84.1,1534.0,60.9036,60.9253,60.8891,60.9253,1534.0
2015-12-24 09:50:00,84.17,84.18,84.14,84.14,4247.0,60.9761,60.9833,60.9543,60.9543,4247.0
2015-12-24 09:55:00,84.17,84.18,84.14,84.17,5216.0,60.9761,60.9833,60.9543,60.9761,5216.0
2015-12-24 10:00:00,84.1,84.16,84.1,84.16,4900.0,60.9253,60.9688,60.9253,60.9688,4900.0
2015-12-24 10:05:00,84.14,84.17,84.13,84.14,1524.0,60.9543,60.9761,60.9471,60.9543,1524.0
2015-12-24 10:10:00,84.13,84.2,84.12,84.18,4453.0,60.9471,60.9978,60.9398,60.9833,4453.0
2015-12-24 10:15:00,84.14,84.2,84.13,84.17,4140.0,60.9543,60.9978,60.9471,60.9761,4140.0
2015-12-24 10:20:00,84.16,84.17,84.14,84.15,16722.0,60.9688,60.9761,60.9543,60.9616,16722.0
2015-12-24 10:25:00,84.16,84.17,84.15,84.17,10472.0,60.9688,60.9761,60.9616,60.9761,10472.0
2015-12-24 10:30:00,84.18,84.19,84.16,84.18,7328.0,60.9833,60.9905,60.9688,60.9833,7328.0
2015-12-24 10:35:00,84.18,84.19,84.15,84.18,16892.0,60.9833,60.9905,60.9616,60.9833,16892.0
2015-12-24 10:40:00,84.19,84.19,84.18,84.18,543.0,60.9905,60.9905,60.9833,60.9833,543.0
2015-12-24 10:45:00,84.2,84.2,84.19,84.2,1170.0,60.9978,60.9978,60.9905,60.9978,1170.0
2015-12-24 10:50:00,84.18,84.2,84.18,84.19,1106.0,60.9833,60.9978,60.9833,60.9905,1106.0
2015-12-24 10:55:00,84.21,84.21,84.17,84.18,3168.0,61.005,61.005,60.9761,60.9833,3168.0
2015-12-24 11:00:00,84.19,84.19,84.17,84.18,871.0,60.9905,60.9905,60.9761,60.9833,871.0
2015-12-24 11:05:00,84.2,84.2,84.16,84.18,7146.0,60.9978,60.9978,60.9688,60.9833,7146.0
2015-12-24 11:10:00,84.19,84.2,84.16,84.16,2670.0,60.9905,60.9978,60.9688,60.9688,2670.0
2015-12-24 11:15:00,84.19,84.19,84.17,84.19,1019.0,60.9905,60.9905,60.9761,60.9905,1019.0
2015-12-24 11:20:00,84.17,84.19,84.17,84.18,1312.0,60.9761,60.9905,60.9761,60.9833,1312.0
2015-12-24 11:25:00,84.16,84.18,84.16,84.17,1599.0,60.9688,60.9833,60.9688,60.9761,1599.0
2015-12-24 11:30:00,84.18,84.19,84.11,84.12,1507.0,60.9833,60.9905,60.9326,60.9398,1507.0
2015-12-24 11:35:00,84.11,84.21,84.11,84.18,7701.0,60.9326,61.005,60.9326,60.9833,7701.0
2015-12-24 11:40:00,84.16,84.16,84.15,84.16,820.0,60.9688,60.9688,60.9616,60.9688,820.0
2015-12-24 11:45:00,84.16,84.17,84.14,84.14,2990.0,60.9688,60.9761,60.9543,60.9543,2990.0
2015-12-24 11:50:00,84.17,84.2,84.15,84.2,7280.0,60.9761,60.9978,60.9616,60.9978,7280.0
2015-12-24 11:55:00,84.16,84.16,84.15,84.16,136.0,60.9688,60.9688,60.9616,60.9688,136.0
2015-12-24 12:00:00,84.17,84.21,84.15,84.17,10161.0,60.9761,61.005,60.9616,60.9761,10161.0
2015-12-24 12:05:00,84.18,84.18,84.17,84.17,400.0,60.9833,60.9833,60.9761,60.9761,400.0
2015-12-24 12:10:00,84.18,84.18,84.12,84.15,4509.0,60.9833,60.9833,60.9398,60.9616,4509.0
2015-12-24 12:15:00,84.2,84.22,84.16,84.16,5168.0,60.9978,61.0123,60.9688,60.9688,5168.0
2015-12-24 12:20:00,84.22,84.22,84.17,84.19,7753.0,61.0123,61.0123,60.9761,60.9905,7753.0
2015-12-24 12:25:00,84.17,84.22,84.15,84.22,76372.0,60.9761,61.0123,60.9616,61.0123,76372.0
2015-12-24 12:30:00,84.22,84.22,84.16,84.17,4624.0,61.0123,61.0123,60.9688,60.9761,4624.0
2015-12-24 12:35:00,84.19,84.21,84.16,84.19,4317.0,60.9905,61.005,60.9688,60.9905,4317.0
2015-12-24 12:40:00,84.19,84.22,84.17,84.19,7763.0,60.9905,61.0123,60.9761,60.9905,7763.0
2015-12-24 12:45:00,84.21,84.21,84.18,84.21,4064.0,61.005,61.005,60.9833,61.005,4064.0
2015-12-24 12:50:00,84.19,84.21,84.18,84.21,541.0,60.9905,61.005,60.9833,61.005,541.0
2015-12-24 12:55:00,84.19,84.24,84.18,84.24,5132.0,60.9905,61.0268,60.9833,61.0268,5132.0
2015-12-28 09:30:00,84.16,84.17,84.15,84.15,9236.0,60.9688,60.9761,60.9616,60.9616,9236.0
2015-12-28 09:35:00,84.16,84.16,84.06,84.12,2100.0,60.9688,60.9688,60.8964,60.9398,2100.0
2015-12-28 09:40:00,84.14,84.18,84.13,84.18,195724.0,60.9543,60.9833,60.9471,60.9833,195724.0
2015-12-28 09:45:00,84.14,84.19,84.08,84.19,2009.0,60.9543,60.9905,60.9109,60.9905,2009.0
2015-12-28 09:50:00,84.09,84.19,84.09,84.1,803.0,60.9181,60.9905,60.9181,60.9253,803.0
2015-12-28 09:55:00,84.19,84.19,84.11,84.11,3148.0,60.9905,60.9905,60.9326,60.9326,3148.0
2015-12-28 10:00:00,84.15,84.18,84.15,84.15,742.0,60.9616,60.9833,60.9616,60.9616,742.0
2015-12-28 10:05:00,84.15,84.15,84.11,84.12,5700.0,60.9616,60.9616,60.9326,60.9398,5700.0
2015-12-28 10:10:00,84.14,84.17,84.14,84.14,13811.0,60.9543,60.9761,60.9543,60.9543,13811.0
2015-12-28 10:15:00,84.14,84.14,84.11,84.11,965.0,60.9543,60.9543,60.9326,60.9326,965.0
2015-12-28 10:20:00,84.14,84.14,84.11,84.11,965.0,60.9543,60.9543,60.9326,60.9326,965.0
2015-12-28 10:25:00,84.14,84.17,84.14,84.16,341.0,60.9543,60.9761,60.9543,60.9688,341.0
2015-12-28 10:30:00,84.16,84.19,84.13,84.17,5093.0,60.9688,60.9905,60.9471,60.9761,5093.0
2015-12-28 10:35:00,84.19,84.19,84.14,84.14,3722.0,60.9905,60.9905,60.9543,60.9543,3722.0
2015-12-28 10:40:00,84.14,84.2,84.13,84.17,2833.0,60.9543,60.9978,60.9471,60.9761,2833.0
2015-12-28 10:45:00,84.17,84.24,84.13,84.19,8157.0,60.9761,61.0268,60.9471,60.9905,8157.0
2015-12-28 10:50:00,84.21,84.21,84.16,84.16,2094.0,61.005,61.005,60.9688,60.9688,2094.0
2015-12-28 10:55:00,84.15,84.28,84.15,84.19,7851.0,60.9616,61.0557,60.9616,60.9905,7851.0
2015-12-28 11:00:00,84.18,84.23,84.17,84.18,5152.0,60.9833,61.0195,60.9761,60.9833,5152.0
2015-12-28 11:05:00,84.19,84.24,84.17,84.17,5056.0,60.9905,61.0268,60.9761,60.9761,5056.0
2015-12-28 11:10:00,84.25,84.28,84.2,84.28,3549.0,61.034,61.0557,60.9978,61.0557,3549.0
2015-12-28 11:15:00,84.21,84.25,84.21,84.24,896.0,61.005,61.034,61.005,61.0268,896.0
2015-12-28 11:20:00,84.22,84.26,84.22,84.25,1555.0,61.0123,61.0413,61.0123,61.034,1555.0
2015-12-28 11:25:00,84.26,84.26,84.22,84.26,929.0,61.0413,61.0413,61.0123,61.0413,929.0
2015-12-28 11:30:00,84.28,84.28,84.25,84.25,413.0,61.0557,61.0557,61.034,61.034,413.0
2015-12-28 11:35:00,84.26,84.33,84.23,84.32,9499.0,61.0413,61.092,61.0195,61.0847,9499.0
2015-12-28 11:40:00,84.31,84.31,84.25,84.25,2294.0,61.0775,61.0775,61.034,61.034,2294.0
2015-12-28 11:45:00,84.3,84.31,84.2,84.2,7152.0,61.0702,61.0775,60.9978,60.9978,7152.0
2015-12-28 11:50:00,84.2,84.29,84.2,84.24,2022.0,60.9978,61.063,60.9978,61.0268,2022.0
2015-12-28 11:55:00,84.26,84.3,84.22,84.29,2414.0,61.0413,61.0702,61.0123,61.063,2414.0
2015-12-28 12:00:00,84.26,84.28,84.22,84.22,1323.0,61.0413,61.0557,61.0123,61.0123,1323.0
2015-12-28 12:05:00,84.25,84.28,84.22,84.22,950.0,61.034,61.0557,61.0123,61.0123,950.0
2015-12-28 12:10:00,84.27,84.28,84.26,84.26,5220.0,61.0485,61.0557,61.0413,61.0413,5220.0
2015-12-28 12:15:00,84.22,84.25,84.22,84.25,4273.0,61.0123,61.034,61.0123,61.034,4273.0
2015-12-28 12:20:00,84.24,84.25,84.23,84.24,1016.0,61.0268,61.034,61.0195,61.0268,1016.0
2015-12-28 12:25:00,84.25,84.25,84.21,84.24,1886.0,61.034,61.034,61.005,61.0268,1886.0
2015-12-28 12:30:00,84.24,84.25,84.23,84.24,1444.0,61.0268,61.034,61.0195,61.0268,1444.0
2015-12-28 12:35:00,84.25,84.27,84.24,84.27,1778.0,61.034,61.0485,61.0268,61.0485,1778.0
2015-12-28 12:40:00,84.27,84.27,84.25,84.25,2079.0,61.0485,61.0485,61.034,61.034,2079.0
2015-12-28 12:45:00,84.24,84.25,84.23,84.25,2322.0,61.0268,61.034,61.0195,61.034,2322.0
2015-12-28 12:50:00,84.26,84.26,84.23,84.25,7394.0,61.0413,61.0413,61.0195,61.034,7394.0
2015-12-28 12:55:00,84.25,84.25,84.24,84.24,924.0,61.034,61.034,61.0268,61.0268,924.0
2015-12-28 13:00:00,84.25,84.28,84.23,84.24,6078.0,61.034,61.0557,61.0195,61.0268,6078.0
2015-12-28 13:05:00,84.23,84.28,84.23,84.25,11171.0,61.0195,61.0557,61.0195,61.034,11171.0
2015-12-28 13:10:00,84.25,84.28,84.24,84.24,27939.0,61.034,61.0557,61.0268,61.0268,27939.0
2015-12-28 13:15:00,84.27,84.27,84.23,84.24,3337.0,61.0485,61.0485,61.0195,61.0268,3337.0
2015-12-28 13:20:00,84.24,84.26,84.23,84.24,3577.0,61.0268,61.0413,61.0195,61.0268,3577.0
2015-12-28 13:25:00,84.24,84.27,84.24,84.25,2930.0,61.0268,61.0485,61.0268,61.034,2930.0
2015-12-28 13:30:00,84.24,84.25,84.23,84.24,8662.0,61.0268,61.034,61.0195,61.0268,8662.0
2015-12-28 13:35:00,84.23,84.25,84.23,84.24,952.0,61.0195,61.034,61.0195,61.0268,952.0
2015-12-28 13:40:00,84.24,84.25,84.21,84.25,5822.0,61.0268,61.034,61.005,61.034,5822.0
2015-12-28 13:45:00,84.24,84.25,84.22,84.23,1276.0,61.0268,61.034,61.0123,61.0195,1276.0
2015-12-28 13:50:00,84.23,84.23,84.21,84.21,263.0,61.0195,61.0195,61.005,61.005,263.0
2015-12-28 13:55:00,84.23,84.25,84.19,84.21,3761.0,61.0195,61.034,60.9905,61.005,3761.0
2015-12-28 14:00:00,84.21,84.24,84.2,84.21,6111.0,61.005,61.0268,60.9978,61.005,6111.0
2015-12-28 14:05:00,84.22,84.23,84.18,84.23,3802.0,61.0123,61.0195,60.9833,61.0195,3802.0
2015-12-28 14:10:00,84.22,84.24,84.19,84.21,3631.0,61.0123,61.0268,60.9905,61.005,3631.0
2015-12-28 14:15:00,84.24,84.24,84.21,84.21,2204.0,61.0268,61.0268,61.005,61.005,2204.0
2015-12-28 14:20:00,84.24,84.24,84.23,84.23,475.0,61.0268,61.0268,61.0195,61.0195,475.0
2015-12-28 14:25:00,84.23,84.24,84.2,84.24,1813.0,61.0195,61.0268,60.9978,61.0268,1813.0
2015-12-28 14:30:00,84.22,84.27,84.2,84.23,10112.0,61.0123,61.0485,60.9978,61.0195,10112.0
2015-12-28 14:35:00,84.23,84.26,84.21,84.25,9177.0,61.0195,61.0413,61.005,61.034,9177.0
2015-12-28 14:40:00,84.24,84.26,84.2,84.24,7955.0,61.0268,61.0413,60.9978,61.0268,7955.0
2015-12-28 14:45:00,84.24,84.27,84.22,84.25,8163.0,61.0268,61.0485,61.0123,61.034,8163.0
2015-12-28 14:50:00,84.21,84.26,84.21,84.26,690.0,61.005,61.0413,61.005,61.0413,690.0
2015-12-28 14:55:00,84.25,84.26,84.24,84.26,1924.0,61.034,61.0413,61.0268,61.0413,1924.0
2015-12-28 15:00:00,84.24,84.25,84.22,84.22,915.0,61.0268,61.034,61.0123,61.0123,915.0
2015-12-28 15:05:00,84.23,84.25,84.22,84.24,6345.0,61.0195,61.034,61.0123,61.0268,6345.0
2015-12-28 15:10:00,84.22,84.25,84.19,84.19,5109.0,61.0123,61.034,60.9905,60.9905,5109.0
2015-12-28 15:15:00,84.25,84.25,84.23,84.24,2676.0,61.034,61.034,61.0195,61.0268,2676.0
2015-12-28 15:20:00,84.25,84.26,84.23,84.24,6704.0,61.034,61.0413,61.0195,61.0268,6704.0
2015-12-28 15:25:00,84.24,84.25,84.23,84.24,7005.0,61.0268,61.034,61.0195,61.0268,7005.0
2015-12-28 15:30:00,84.24,84.25,84.2,84.2,17367.0,61.0268,61.034,60.9978,60.9978,17367.0
2015-12-28 15:35:00,84.22,84.24,84.22,84.22,5437.0,61.0123,61.0268,61.0123,61.0123,5437.0
2015-12-28 15:40:00,84.24,84.24,84.22,84.23,11311.0,61.0268,61.0268,61.0123,61.0195,11311.0
2015-12-28 15:45:00,84.22,84.24,84.22,84.23,10159.0,61.0123,61.0268,61.0123,61.0195,10159.0
2015-12-28 15:50:00,84.23,84.24,84.21,84.23,15845.0,61.0195,61.0268,61.005,61.0195,15845.0
2015-12-28 15:55:00,84.22,84.23,84.21,84.22,6520.0,61.0123,61.0195,61.005,61.0123,6520.0
2015-12-29 09:30:00,84.16,84.17,84.11,84.13,14968.0,60.9688,60.9761,60.9326,60.9471,14968.0
2015-12-29 09:35:00,84.14,84.15,84.12,84.14,12069.0,60.9543,60.9616,60.9398,60.9543,12069.0
2015-12-29 09:40:00,84.1,84.13,84.06,84.11,14344.0,60.9253,60.9471,60.8964,60.9326,14344.0
2015-12-29 09:45:00,84.09,84.1,84.06,84.09,1719.0,60.9181,60.9253,60.8964,60.9181,1719.0
2015-12-29 09:50:00,84.09,84.15,84.07,84.15,16253.0,60.9181,60.9616,60.9036,60.9616,16253.0
2015-12-29 09:55:00,84.13,84.13,84.09,84.11,3555.0,60.9471,60.9471,60.9181,60.9326,3555.0
2015-12-29 10:00:00,84.13,84.13,84.11,84.12,477.0,60.9471,60.9471,60.9326,60.9398,477.0
2015-12-29 10:05:00,84.13,84.13,84.07,84.09,4445.0,60.9471,60.9471,60.9036,60.9181,4445.0
2015-12-29 10:10:00,84.12,84.12,84.09,84.1,524.0,60.9398,60.9398,60.9181,60.9253,524.0
2015-12-29 10:15:00,84.07,84.11,84.07,84.09,3889.0,60.9036,60.9326,60.9036,60.9181,3889.0
2015-12-29 10:20:00,84.1,84.1,84.07,84.09,5066.0,60.9253,60.9253,60.9036,60.9181,5066.0
2015-12-29 10:25:00,84.09,84.1,84.06,84.06,3213.0,60.9181,60.9253,60.8964,60.8964,3213.0
2015-12-29 10:30:00,84.04,84.08,84.04,84.08,8706.0,60.8819,60.9109,60.8819,60.9109,8706.0
2015-12-29 10:35:00,84.06,84.1,84.05,84.06,4240.0,60.8964,60.9253,60.8891,60.8964,4240.0
2015-12-29 10:40:00,84.07,84.1,84.05,84.06,5181.0,60.9036,60.9253,60.8891,60.8964,5181.0
2015-12-29 10:45:00,84.12,84.13,84.12,84.12,1486.0,60.9398,60.9471,60.9398,60.9398,1486.0
2015-12-29 10:50:00,84.08,84.1,84.06,84.08,7076.0,60.9109,60.9253,60.8964,60.9109,7076.0
2015-12-29 10:55:00,84.1,84.14,84.09,84.09,8604.0,60.9253,60.9543,60.9181,60.9181,8604.0
2015-12-29 11:00:00,84.1,84.11,84.05,84.06,830.0,60.9253,60.9326,60.8891,60.8964,830.0
2015-12-29 11:05:00,84.09,84.11,84.06,84.07,778.0,60.9181,60.9326,60.8964,60.9036,778.0
2015-12-29 11:10:00,84.06,84.11,84.06,84.1,2447.0,60.8964,60.9326,60.8964,60.9253,2447.0
2015-12-29 11:15:00,84.09,84.1,84.07,84.08,4886.0,60.9181,60.9253,60.9036,60.9109,4886.0
2015-12-29 11:20:00,84.07,84.1,84.07,84.09,1568.0,60.9036,60.9253,60.9036,60.9181,1568.0
2015-12-29 11:25:00,84.08,84.09,84.06,84.08,776.0,60.9109,60.9181,60.8964,60.9109,776.0
2015-12-29 11:30:00,84.07,84.1,84.06,84.1,3633.0,60.9036,60.9253,60.8964,60.9253,3633.0
2015-12-29 11:35:00,84.08,84.1,84.0,84.04,39829.0,60.9109,60.9253,60.8529,60.8819,39829.0
2015-12-29 11:40:00,84.05,84.06,84.0,84.01,798.0,60.8891,60.8964,60.8529,60.8601,798.0
2015-12-29 11:45:00,84.0,84.03,84.0,84.02,2177.0,60.8529,60.8746,60.8529,60.8674,2177.0
2015-12-29 11:50:00,84.04,84.04,84.02,84.02,1215.0,60.8819,60.8819,60.8674,60.8674,1215.0
2015-12-29 11:55:00,84.02,84.04,84.01,84.02,4455.0,60.8674,60.8819,60.8601,60.8674,4455.0
2015-12-29 12:00:00,84.02,84.03,84.02,84.02,1298.0,60.8674,60.8746,60.8674,60.8674,1298.0
2015-12-29 12:05:00,84.03,84.03,84.01,84.02,2808.0,60.8746,60.8746,60.8601,60.8674,2808.0
2015-12-29 12:10:00,84.03,84.03,84.02,84.02,537.0,60.8746,60.8746,60.8674,60.8674,537.0
2015-12-29 12:15:00,84.03,84.04,84.01,84.01,700.0,60.8746,60.8819,60.8601,60.8601,700.0
2015-12-29 12:20:00,84.02,84.03,84.01,84.02,5618.0,60.8674,60.8746,60.8601,60.8674,5618.0
2015-12-29 12:25:00,84.03,84.03,84.0,84.0,3110.0,60.8746,60.8746,60.8529,60.8529,3110.0
2015-12-29 12:30:00,84.01,84.02,84.01,84.01,1062.0,60.8601,60.8674,60.8601,60.8601,1062.0
2015-12-29 12:35:00,84.01,84.04,84.01,84.04,4311.0,60.8601,60.8819,60.8601,60.8819,4311.0
2015-12-29 12:40:00,84.02,84.04,84.02,84.03,1330.0,60.8674,60.8819,60.8674,60.8746,1330.0
2015-12-29 12:45:00,84.02,84.09,84.02,84.06,6414.0,60.8674,60.9181,60.8674,60.8964,6414.0
2015-12-29 12:50:00,84.04,84.12,84.04,84.08,6259.0,60.8819,60.9398,60.8819,60.9109,6259.0
2015-12-29 12:55:00,84.09,84.09,84.07,84.08,1739.0,60.9181,60.9181,60.9036,60.9109,1739.0
2015-12-29 13:00:00,84.08,84.08,84.0,84.01,5079.0,60.9109,60.9109,60.8529,60.8601,5079.0
2015-12-29 13:05:00,84.0,84.0,83.95,83.96,15753.0,60.8529,60.8529,60.8167,60.8239,15753.0
2015-12-29 13:10:00,83.96,83.96,83.92,83.92,5119.0,60.8239,60.8239,60.7949,60.7949,5119.0
2015-12-29 13:15:00,83.94,83.95,83.92,83.94,14186.0,60.8094,60.8167,60.7949,60.8094,14186.0
2015-12-29 13:20:00,83.93,83.97,83.93,83.94,2756.0,60.8022,60.8312,60.8022,60.8094,2756.0
2015-12-29 13:25:00,83.94,83.96,83.94,83.96,2700.0,60.8094,60.8239,60.8094,60.8239,2700.0
2015-12-29 13:30:00,83.95,83.96,83.95,83.95,1337.0,60.8167,60.8239,60.8167,60.8167,1337.0
2015-12-29 13:35:00,83.95,83.95,83.93,83.93,1737.0,60.8167,60.8167,60.8022,60.8022,1737.0
2015-12-29 13:40:00,83.93,83.93,83.91,83.91,3423.0,60.8022,60.8022,60.7877,60.7877,3423.0
2015-12-29 13:45:00,83.94,83.94,83.91,83.92,1172.0,60.8094,60.8094,60.7877,60.7949,1172.0
2015-12-29 13:50:00,83.91,83.92,83.91,83.91,2909.0,60.7877,60.7949,60.7877,60.7877,2909.0
2015-12-29 13:55:00,83.91,83.91,83.9,83.9,1033.0,60.7877,60.7877,60.7805,60.7805,1033.0
2015-12-29 14:00:00,83.91,83.93,83.9,83.91,22973.0,60.7877,60.8022,60.7805,60.7877,22973.0
2015-12-29 14:05:00,83.91,83.91,83.88,83.88,4598.0,60.7877,60.7877,60.766,60.766,4598.0
2015-12-29 14:10:00,83.89,83.89,83.85,83.89,16833.0,60.7732,60.7732,60.7442,60.7732,16833.0
2015-12-29 14:15:00,83.89,83.93,83.87,83.92,7557.0,60.7732,60.8022,60.7587,60.7949,7557.0
2015-12-29 14:20:00,83.92,83.92,83.87,83.89,5616.0,60.7949,60.7949,60.7587,60.7732,5616.0
2015-12-29 14:25:00,83.88,83.9,83.87,83.89,6636.0,60.766,60.7805,60.7587,60.7732,6636.0
2015-12-29 14:30:00,83.88,83.94,83.85,83.94,4694.0,60.766,60.8094,60.7442,60.8094,4694.0
2015-12-29 14:35:00,83.91,83.92,83.9,83.92,3141.0,60.7877,60.7949,60.7805,60.7949,3141.0
2015-12-29 14:40:00,83.91,83.92,83.88,83.88,4255.0,60.7877,60.7949,60.766,60.766,4255.0
2015-12-29 14:45:00,83.88,83.93,83.87,83.93,5153.0,60.766,60.8022,60.7587,60.8022,5153.0
2015-12-29 14:50:00,83.91,83.92,83.88,83.91,16971.0,60.7877,60.7949,60.766,60.7877,16971.0
2015-12-29 14:55:00,83.91,83.92,83.89,83.92,5682.0,60.7877,60.7949,60.7732,60.7949,5682.0
2015-12-29 15:00:00,83.92,83.94,83.87,83.89,16192.0,60.7949,60.8094,60.7587,60.7732,16192.0
2015-12-29 15:05:00,83.9,83.91,83.85,83.87,10644.0,60.7805,60.7877,60.7442,60.7587,10644.0
2015-12-29 15:10:00,83.86,83.88,83.86,83.88,3831.0,60.7515,60.766,60.7515,60.766,3831.0
2015-12-29 15:15:00,83.86,83.88,83.85,83.86,6908.0,60.7515,60.766,60.7442,60.7515,6908.0
2015-12-29 15:20:00,83.86,83.88,83.86,83.88,8639.0,60.7515,60.766,60.7515,60.766,8639.0
2015-12-29 15:25:00,83.89,83.9,83.88,83.89,5382.0,60.7732,60.7805,60.766,60.7732,5382.0
2015-12-29 15:30:00,83.9,83.91,83.89,83.91,8255.0,60.7805,60.7877,60.7732,60.7877,8255.0
2015-12-29 15:35:00,83.91,83.91,83.88,83.89,8164.0,60.7877,60.7877,60.766,60.7732,8164.0
2015-12-29 15:40:00,83.88,83.91,83.88,83.9,8693.0,60.766,60.7877,60.766,60.7805,8693.0
2015-12-29 15:45:00,83.9,83.9,83.89,83.89,29300.0,60.7805,60.7805,60.7732,60.7732,29300.0
2015-12-29 15:50:00,83.88,83.9,83.85,83.85,16962.0,60.766,60.7805,60.7442,60.7442,16962.0
2015-12-29 15:55:00,83.85,83.87,83.83,83.87,5284.0,60.7442,60.7587,60.7297,60.7587,5284.0
2015-12-30 09:30:00,83.9,83.99,83.85,83.85,15011.0,60.7805,60.8457,60.7442,60.7442,15011.0
2015-12-30 09:35:00,83.84,83.84,83.83,83.84,702.0,60.737,60.737,60.7297,60.737,702.0
2015-12-30 09:40:00,83.85,83.85,83.83,83.84,6736.0,60.7442,60.7442,60.7297,60.737,6736.0
2015-12-30 09:45:00,83.82,83.83,83.8,83.8,1116.0,60.7225,60.7297,60.708,60.708,1116.0
2015-12-30 09:50:00,83.84,83.85,83.8,83.8,3536.0,60.737,60.7442,60.708,60.708,3536.0
2015-12-30 09:55:00,83.8,83.85,83.8,83.81,3738.0,60.708,60.7442,60.708,60.7153,3738.0
2015-12-30 10:00:00,83.85,83.85,83.81,83.85,9182.0,60.7442,60.7442,60.7153,60.7442,9182.0
2015-12-30 10:05:00,83.83,83.83,83.83,83.83,100.0,60.7297,60.7297,60.7297,60.7297,100.0
2015-12-30 10:10:00,83.85,83.88,83.83,83.86,9507.0,60.7442,60.766,60.7297,60.7515,9507.0
2015-12-30 10:15:00,83.86,83.88,83.85,83.86,21130.0,60.7515,60.766,60.7442,60.7515,21130.0
2015-12-30 10:20:00,83.87,83.93,83.86,83.86,17987.0,60.7587,60.8022,60.7515,60.7515,17987.0
2015-12-30 10:25:00,83.89,83.89,83.85,83.86,4338.0,60.7732,60.7732,60.7442,60.7515,4338.0
2015-12-30 10:30:00,83.85,83.87,83.84,83.84,29340.0,60.7442,60.7587,60.737,60.737,29340.0
2015-12-30 10:35:00,83.86,83.87,83.83,83.86,6863.0,60.7515,60.7587,60.7297,60.7515,6863.0
2015-12-30 10:40:00,83.87,83.87,83.81,83.81,33327.0,60.7587,60.7587,60.7153,60.7153,33327.0
2015-12-30 10:45:00,83.84,83.85,83.82,83.84,4687.0,60.737,60.7442,60.7225,60.737,4687.0
2015-12-30 10:50:00,83.84,83.85,83.82,83.84,22632.0,60.737,60.7442,60.7225,60.737,22632.0
2015-12-30 10:55:00,83.82,83.84,83.8,83.81,3545.0,60.7225,60.737,60.708,60.7153,3545.0
2015-12-30 11:00:00,83.8,83.81,83.78,83.78,3273.0,60.708,60.7153,60.6935,60.6935,3273.0
2015-12-30 11:05:00,83.78,83.8,83.78,83.8,4666.0,60.6935,60.708,60.6935,60.708,4666.0
2015-12-30 11:10:00,83.82,83.82,83.78,83.8,5260.0,60.7225,60.7225,60.6935,60.708,5260.0
2015-12-30 11:15:00,83.79,83.8,83.77,83.77,3077.0,60.7008,60.708,60.6863,60.6863,3077.0
2015-12-30 11:20:00,83.78,83.82,83.77,83.8,10955.0,60.6935,60.7225,60.6863,60.708,10955.0
2015-12-30 11:25:00,83.79,83.82,83.78,83.78,4470.0,60.7008,60.7225,60.6935,60.6935,4470.0
2015-12-30 11:30:00,83.79,83.81,83.78,83.8,33731.0,60.7008,60.7153,60.6935,60.708,33731.0
2015-12-30 11:35:00,83.78,83.78,83.78,83.78,4258.0,60.6935,60.6935,60.6935,60.6935,4258.0
2015-12-30 11:40:00,83.77,83.78,83.77,83.77,1642.0,60.6863,60.6935,60.6863,60.6863,1642.0
2015-12-30 11:45:00,83.77,83.78,83.77,83.78,1902.0,60.6863,60.6935,60.6863,60.6935,1902.0
2015-12-30 11:50:00,83.77,83.78,83.76,83.76,2526.0,60.6863,60.6935,60.679,60.679,2526.0
2015-12-30 11:55:00,83.76,83.78,83.75,83.76,1316.0,60.679,60.6935,60.6718,60.679,1316.0
2015-12-30 12:00:00,83.76,83.78,83.76,83.77,457.0,60.679,60.6935,60.679,60.6863,457.0
2015-12-30 12:05:00,83.78,83.78,83.76,83.76,1464.0,60.6935,60.6935,60.679,60.679,1464.0
2015-12-30 12:10:00,83.78,83.79,83.77,83.79,2782.0,60.6935,60.7008,60.6863,60.7008,2782.0
2015-12-30 12:15:00,83.78,83.81,83.78,83.8,2251.0,60.6935,60.7153,60.6935,60.708,2251.0
2015-12-30 12:20:00,83.81,83.82,83.8,83.81,3479.0,60.7153,60.7225,60.708,60.7153,3479.0
2015-12-30 12:25:00,83.81,83.82,83.78,83.8,2950.0,60.7153,60.7225,60.6935,60.708,2950.0
2015-12-30 12:30:00,83.81,83.83,83.8,83.83,2050.0,60.7153,60.7297,60.708,60.7297,2050.0
2015-12-30 12:35:00,83.8,83.8,83.78,83.79,398.0,60.708,60.708,60.6935,60.7008,398.0
2015-12-30 12:40:00,83.78,83.83,83.78,83.83,23979.0,60.6935,60.7297,60.6935,60.7297,23979.0
2015-12-30 12:45:00,83.82,83.83,83.81,83.83,1250.0,60.7225,60.7297,60.7153,60.7297,1250.0
2015-12-30 12:50:00,83.81,83.81,83.81,83.81,200.0,60.7153,60.7153,60.7153,60.7153,200.0
2015-12-30 12:55:00,83.83,83.86,83.83,83.85,1857.0,60.7297,60.7515,60.7297,60.7442,1857.0
2015-12-30 13:00:00,83.81,83.86,83.8,83.8,15409.0,60.7153,60.7515,60.708,60.708,15409.0
2015-12-30 13:05:00,83.79,83.85,83.79,83.84,20652.0,60.7008,60.7442,60.7008,60.737,20652.0
2015-12-30 13:10:00,83.87,83.87,83.8,83.8,2452.0,60.7587,60.7587,60.708,60.708,2452.0
2015-12-30 13:15:00,83.83,83.86,83.82,83.85,19002.0,60.7297,60.7515,60.7225,60.7442,19002.0
2015-12-30 13:20:00,83.85,83.89,83.83,83.88,35180.0,60.7442,60.7732,60.7297,60.766,35180.0
2015-12-30 13:25:00,83.87,83.88,83.87,83.87,2537.0,60.7587,60.766,60.7587,60.7587,2537.0
2015-12-30 13:30:00,83.86,83.87,83.84,83.84,1443.0,60.7515,60.7587,60.737,60.737,1443.0
2015-12-30 13:35:00,83.87,83.88,83.86,83.87,2912.0,60.7587,60.766,60.7515,60.7587,2912.0
2015-12-30 13:40:00,83.86,83.87,83.85,83.86,2083.0,60.7515,60.7587,60.7442,60.7515,2083.0
2015-12-30 13:45:00,83.85,83.9,83.85,83.9,4557.0,60.7442,60.7805,60.7442,60.7805,4557.0
2015-12-30 13:50:00,83.88,83.91,83.88,83.9,19536.0,60.766,60.7877,60.766,60.7805,19536.0
2015-12-30 13:55:00,83.9,83.9,83.85,83.88,19029.0,60.7805,60.7805,60.7442,60.766,19029.0
2015-12-30 14:00:00,83.88,83.88,83.87,83.88,3529.0,60.766,60.766,60.7587,60.766,3529.0
2015-12-30 14:05:00,83.88,83.88,83.85,83.86,7103.0,60.766,60.766,60.7442,60.7515,7103.0
2015-12-30 14:10:00,83.87,83.88,83.86,83.88,37229.0,60.7587,60.766,60.7515,60.766,37229.0
2015-12-30 14:15:00,83.88,83.88,83.85,83.88,36589.0,60.766,60.766,60.7442,60.766,36589.0
2015-12-30 14:20:00,83.88,83.88,83.85,83.86,1387.0,60.766,60.766,60.7442,60.7515,1387.0
2015-12-30 14:25:00,83.87,83.87,83.83,83.86,11442.0,60.7587,60.7587,60.7297,60.7515,11442.0
2015-12-30 14:30:00,83.84,83.87,83.84,83.86,7510.0,60.737,60.7587,60.737,60.7515,7510.0
2015-12-30 14:35:00,83.87,83.9,83.83,83.9,15591.0,60.7587,60.7805,60.7297,60.7805,15591.0
2015-12-30 14:40:00,83.84,83.85,83.81,83.82,2636.0,60.737,60.7442,60.7153,60.7225,2636.0
2015-12-30 14:45:00,83.84,83.84,83.79,83.79,6730.0,60.737,60.737,60.7008,60.7008,6730.0
2015-12-30 14:50:00,83.82,83.85,83.8,83.85,6601.0,60.7225,60.7442,60.708,60.7442,6601.0
2015-12-30 14:55:00,83.82,83.86,83.82,83.86,3602.0,60.7225,60.7515,60.7225,60.7515,3602.0
2015-12-30 15:00:00,83.86,83.86,83.81,83.84,1233.0,60.7515,60.7515,60.7153,60.737,1233.0
2015-12-30 15:05:00,83.85,83.85,83.8,83.85,8736.0,60.7442,60.7442,60.708,60.7442,8736.0
2015-12-30 15:10:00,83.83,83.85,83.81,83.85,5359.0,60.7297,60.7442,60.7153,60.7442,5359.0
2015-12-30 15:15:00,83.85,83.85,83.81,83.81,9575.0,60.7442,60.7442,60.7153,60.7153,9575.0
2015-12-30 15:20:00,83.81,83.82,83.8,83.8,2670.0,60.7153,60.7225,60.708,60.708,2670.0
2015-12-30 15:25:00,83.8,83.82,83.8,83.82,1679.0,60.708,60.7225,60.708,60.7225,1679.0
2015-12-30 15:30:00,83.83,83.87,83.83,83.86,15180.0,60.7297,60.7587,60.7297,60.7515,15180.0
2015-12-30 15:35:00,83.86,83.87,83.85,83.86,8169.0,60.7515,60.7587,60.7442,60.7515,8169.0
2015-12-30 15:40:00,83.86,83.86,83.8,83.84,2773.0,60.7515,60.7515,60.708,60.737,2773.0
2015-12-30 15:45:00,83.8,83.85,83.8,83.83,7370.0,60.708,60.7442,60.708,60.7297,7370.0
2015-12-30 15:50:00,83.83,83.83,83.79,83.8,8965.0,60.7297,60.7297,60.7008,60.708,8965.0
2015-12-30 15:55:00,83.8,83.8,83.77,83.77,11922.0,60.708,60.708,60.6863,60.6863,11922.0
2015-12-31 09:30:00,84.12,84.13,84.02,84.1,20474.0,60.9398,60.9471,60.8674,60.9253,20474.0
2015-12-31 09:35:00,84.01,84.07,84.01,84.07,540.0,60.8601,60.9036,60.8601,60.9036,540.0
2015-12-31 09:40:00,84.08,84.16,84.06,84.1,9315.0,60.9109,60.9688,60.8964,60.9253,9315.0
2015-12-31 09:45:00,84.11,84.12,84.08,84.09,9961.0,60.9326,60.9398,60.9109,60.9181,9961.0
2015-12-31 09:50:00,84.08,84.14,84.08,84.14,2333.0,60.9109,60.9543,60.9109,60.9543,2333.0
2015-12-31 09:55:00,84.09,84.14,84.08,84.08,7129.0,60.9181,60.9543,60.9109,60.9109,7129.0
2015-12-31 10:00:00,84.1,84.12,84.08,84.12,6835.0,60.9253,60.9398,60.9109,60.9398,6835.0
2015-12-31 10:05:00,84.1,84.1,84.09,84.09,445.0,60.9253,60.9253,60.9181,60.9181,445.0
2015-12-31 10:10:00,84.1,84.11,84.08,84.1,2907.0,60.9253,60.9326,60.9109,60.9253,2907.0
2015-12-31 10:15:00,84.07,84.14,84.07,84.13,4390.0,60.9036,60.9543,60.9036,60.9471,4390.0
2015-12-31 10:20:00,84.14,84.17,84.1,84.1,3393.0,60.9543,60.9761,60.9253,60.9253,3393.0
2015-12-31 10:25:00,84.17,84.17,84.1,84.1,11622.0,60.9761,60.9761,60.9253,60.9253,11622.0
2015-12-31 10:30:00,84.13,84.14,84.12,84.14,16868.0,60.9471,60.9543,60.9398,60.9543,16868.0
2015-12-31 10:35:00,84.14,84.15,84.12,84.14,7037.0,60.9543,60.9616,60.9398,60.9543,7037.0
2015-12-31 10:40:00,84.15,84.16,84.13,84.16,12392.0,60.9616,60.9688,60.9471,60.9688,12392.0
2015-12-31 10:45:00,84.16,84.16,84.11,84.12,6777.0,60.9688,60.9688,60.9326,60.9398,6777.0
2015-12-31 10:50:00,84.14,84.14,84.11,84.13,786.0,60.9543,60.9543,60.9326,60.9471,786.0
2015-12-31 10:55:00,84.14,84.15,84.12,84.15,23356.0,60.9543,60.9616,60.9398,60.9616,23356.0
2015-12-31 11:00:00,84.16,84.16,84.13,84.14,5156.0,60.9688,60.9688,60.9471,60.9543,5156.0
2015-12-31 11:05:00,84.16,84.17,84.14,84.15,8878.0,60.9688,60.9761,60.9543,60.9616,8878.0
2015-12-31 11:10:00,84.15,84.16,84.15,84.15,11858.0,60.9616,60.9688,60.9616,60.9616,11858.0
2015-12-31 11:15:00,84.17,84.17,84.15,84.17,2548.0,60.9761,60.9761,60.9616,60.9761,2548.0
2015-12-31 11:20:00,84.17,84.19,84.16,84.17,3866.0,60.9761,60.9905,60.9688,60.9761,3866.0
2015-12-31 11:25:00,84.16,84.17,84.13,84.14,10415.0,60.9688,60.9761,60.9471,60.9543,10415.0
2015-12-31 11:30:00,84.14,84.14,84.11,84.12,5434.0,60.9543,60.9543,60.9326,60.9398,5434.0
2015-12-31 11:35:00,84.12,84.13,84.11,84.12,1764.0,60.9398,60.9471,60.9326,60.9398,1764.0
2015-12-31 11:40:00,84.11,84.14,84.08,84.08,2182.0,60.9326,60.9543,60.9109,60.9109,2182.0
2015-12-31 11:45:00,84.12,84.12,84.07,84.07,704.0,60.9398,60.9398,60.9036,60.9036,704.0
2015-12-31 11:50:00,84.09,84.12,84.06,84.12,7487.0,60.9181,60.9398,60.8964,60.9398,7487.0
2015-12-31 11:55:00,84.09,84.13,84.08,84.09,4071.0,60.9181,60.9471,60.9109,60.9181,4071.0
2015-12-31 12:00:00,84.11,84.11,84.08,84.08,11768.0,60.9326,60.9326,60.9109,60.9109,11768.0
2015-12-31 12:05:00,84.08,84.13,84.05,84.1,4565.0,60.9109,60.9471,60.8891,60.9253,4565.0
2015-12-31 12:10:00,84.1,84.11,84.04,84.07,5125.0,60.9253,60.9326,60.8819,60.9036,5125.0
2015-12-31 12:15:00,84.09,84.09,84.03,84.06,5491.0,60.9181,60.9181,60.8746,60.8964,5491.0
2015-12-31 12:20:00,84.05,84.07,84.01,84.03,8345.0,60.8891,60.9036,60.8601,60.8746,8345.0
2015-12-31 12:25:00,84.03,84.06,84.02,84.06,4338.0,60.8746,60.8964,60.8674,60.8964,4338.0
2015-12-31 12:30:00,84.06,84.07,84.04,84.07,3081.0,60.8964,60.9036,60.8819,60.9036,3081.0
2015-12-31 12:35:00,84.07,84.1,84.04,84.1,2175.0,60.9036,60.9253,60.8819,60.9253,2175.0
2015-12-31 12:40:00,84.07,84.1,84.04,84.09,4254.0,60.9036,60.9253,60.8819,60.9181,4254.0
2015-12-31 12:45:00,84.09,84.11,84.07,84.08,5032.0,60.9181,60.9326,60.9036,60.9109,5032.0
2015-12-31 12:50:00,84.11,84.13,84.1,84.13,837.0,60.9326,60.9471,60.9253,60.9471,837.0
2015-12-31 12:55:00,84.11,84.15,84.11,84.15,743.0,60.9326,60.9616,60.9326,60.9616,743.0
2015-12-31 13:00:00,84.13,84.2,84.11,84.19,2437.0,60.9471,60.9978,60.9326,60.9905,2437.0
2015-12-31 13:05:00,84.19,84.19,84.19,84.19,100.0,60.9905,60.9905,60.9905,60.9905,100.0
2015-12-31 13:10:00,84.12,84.18,84.11,84.18,2987.0,60.9398,60.9833,60.9326,60.9833,2987.0
2015-12-31 13:15:00,84.11,84.18,84.11,84.16,8977.0,60.9326,60.9833,60.9326,60.9688,8977.0
2015-12-31 13:20:00,84.16,84.18,84.03,84.09,13457.0,60.9688,60.9833,60.8746,60.9181,13457.0
2015-12-31 13:25:00,84.11,84.19,84.1,84.14,11298.0,60.9326,60.9905,60.9253,60.9543,11298.0
2015-12-31 13:30:00,84.15,84.18,84.05,84.1,2213.0,60.9616,60.9833,60.8891,60.9253,2213.0
2015-12-31 13:35:00,84.08,84.2,84.07,84.17,5492.0,60.9109,60.9978,60.9036,60.9761,5492.0
2015-12-31 13:40:00,84.2,84.2,84.06,84.15,9116.0,60.9978,60.9978,60.8964,60.9616,9116.0
2015-12-31 13:45:00,84.15,84.15,84.12,84.13,724.0,60.9616,60.9616,60.9398,60.9471,724.0
2015-12-31 13:50:00,84.17,84.18,84.12,84.17,4714.0,60.9761,60.9833,60.9398,60.9761,4714.0
2015-12-31 13:55:00,84.17,84.2,84.08,84.12,8517.0,60.9761,60.9978,60.9109,60.9398,8517.0
2015-12-31 14:00:00,84.13,84.17,84.07,84.14,9876.0,60.9471,60.9761,60.9036,60.9543,9876.0
2015-12-31 14:05:00,84.13,84.2,84.08,84.12,10536.0,60.9471,60.9978,60.9109,60.9398,10536.0
2015-12-31 14:10:00,84.2,84.21,84.15,84.15,2206.0,60.9978,61.005,60.9616,60.9616,2206.0
2015-12-31 14:15:00,84.17,84.25,84.16,84.2,8749.0,60.9761,61.034,60.9688,60.9978,8749.0
2015-12-31 14:20:00,84.19,84.21,84.16,84.2,2302.0,60.9905,61.005,60.9688,60.9978,2302.0
2015-12-31 14:25:00,84.19,84.21,84.17,84.21,3328.0,60.9905,61.005,60.9761,61.005,3328.0
2015-12-31 14:30:00,84.21,84.21,84.19,84.19,1290.0,61.005,61.005,60.9905,60.9905,1290.0
2015-12-31 14:35:00,84.19,84.2,84.16,84.16,6981.0,60.9905,60.9978,60.9688,60.9688,6981.0
2015-12-31 14:40:00,84.16,84.16,84.1,84.14,7656.0,60.9688,60.9688,60.9253,60.9543,7656.0
2015-12-31 14:45:00,84.15,84.16,84.11,84.15,14409.0,60.9616,60.9688,60.9326,60.9616,14409.0
2015-12-31 14:50:00,84.14,84.16,84.12,84.13,7141.0,60.9543,60.9688,60.9398,60.9471,7141.0
2015-12-31 14:55:00,84.08,84.14,84.08,84.14,3121.0,60.9109,60.9543,60.9109,60.9543,3121.0
2015-12-31 15:00:00,84.13,84.13,84.09,84.12,11750.0,60.9471,60.9471,60.9181,60.9398,11750.0
2015-12-31 15:05:00,84.12,84.13,84.1,84.13,2138.0,60.9398,60.9471,60.9253,60.9471,2138.0
2015-12-31 15:10:00,84.13,84.16,84.09,84.09,9512.0,60.9471,60.9688,60.9181,60.9181,9512.0
2015-12-31 15:15:00,84.13,84.14,84.12,84.14,2024.0,60.9471,60.9543,60.9398,60.9543,2024.0
2015-12-31 15:20:00,84.14,84.17,84.08,84.1,19687.0,60.9543,60.9761,60.9109,60.9253,19687.0
2015-12-31 15:25:00,84.1,84.11,84.08,84.09,12762.0,60.9253,60.9326,60.9109,60.9181,12762.0
2015-12-31 15:30:00,84.08,84.14,84.07,84.14,7742.0,60.9109,60.9543,60.9036,60.9543,7742.0
2015-12-31 15:35:00,84.14,84.14,84.07,84.09,8485.0,60.9543,60.9543,60.9036,60.9181,8485.0
2015-12-31 15:40:00,84.15,84.15,84.15,84.15,100.0,60.9616,60.9616,60.9616,60.9616,100.0
2015-12-31 15:45:00,84.08,84.15,84.08,84.14,1784.0,60.9109,60.9616,60.9109,60.9543,1784.0
2015-12-31 15:50:00,84.13,84.15,84.11,84.11,2384.0,60.9471,60.9616,60.9326,60.9326,2384.0
2015-12-31 15:55:00,84.07,84.15,84.07,84.1,6084.0,60.9036,60.9616,60.9036,60.9253,6084.0
2016-01-04 09:30:00,84.09,84.18,84.05,84.15,26151.0,60.9181,60.9833,60.8891,60.9616,26151.0
2016-01-04 09:35:00,84.1,84.2,84.07,84.2,11146.0,60.9253,60.9978,60.9036,60.9978,11146.0
2016-01-04 09:40:00,84.2,84.2,84.1,84.19,5376.0,60.9978,60.9978,60.9253,60.9905,5376.0
2016-01-04 09:45:00,84.19,84.3,84.13,84.21,8799.0,60.9905,61.0702,60.9471,61.005,8799.0
2016-01-04 09:50:00,84.22,84.31,84.22,84.29,7652.0,61.0123,61.0775,61.0123,61.063,7652.0
2016-01-04 09:55:00,84.28,84.36,84.25,84.31,9556.0,61.0557,61.1137,61.034,61.0775,9556.0
2016-01-04 10:00:00,84.33,84.42,84.31,84.32,9010.0,61.092,61.1572,61.0775,61.0847,9010.0
2016-01-04 10:05:00,84.31,84.34,84.3,84.32,6209.0,61.0775,61.0992,61.0702,61.0847,6209.0
2016-01-04 10:10:00,84.32,84.36,84.31,84.32,4637.0,61.0847,61.1137,61.0775,61.0847,4637.0
2016-01-04 10:15:00,84.32,84.34,84.25,84.32,3265.0,61.0847,61.0992,61.034,61.0847,3265.0
2016-01-04 10:20:00,84.33,84.33,84.29,84.33,4909.0,61.092,61.092,61.063,61.092,4909.0
2016-01-04 10:25:00,84.33,84.33,84.29,84.29,6785.0,61.092,61.092,61.063,61.063,6785.0
2016-01-04 10:30:00,84.28,84.3,84.23,84.27,7879.0,61.0557,61.0702,61.0195,61.0485,7879.0
2016-01-04 10:35:00,84.25,84.3,84.2,84.29,8038.0,61.034,61.0702,60.9978,61.063,8038.0
2016-01-04 10:40:00,84.31,84.34,84.27,84.29,6977.0,61.0775,61.0992,61.0485,61.063,6977.0
2016-01-04 10:45:00,84.28,84.34,84.26,84.26,7535.0,61.0557,61.0992,61.0413,61.0413,7535.0
2016-01-04 10:50:00,84.29,84.29,84.17,84.17,3619.0,61.063,61.063,60.9761,60.9761,3619.0
2016-01-04 10:55:00,84.29,84.33,84.26,84.33,5207.0,61.063,61.092,61.0413,61.092,5207.0
2016-01-04 11:00:00,84.29,84.29,84.19,84.29,6318.0,61.063,61.063,60.9905,61.063,6318.0
2016-01-04 11:05:00,84.29,84.31,84.23,84.28,8952.0,61.063,61.0775,61.0195,61.0557,8952.0
2016-01-04 11:10:00,84.29,84.32,84.23,84.32,7158.0,61.063,61.0847,61.0195,61.0847,7158.0
2016-01-04 11:15:00,84.27,84.3,84.25,84.29,20790.0,61.0485,61.0702,61.034,61.063,20790.0
2016-01-04 11:20:00,84.29,84.34,84.22,84.29,7309.0,61.063,61.0992,61.0123,61.063,7309.0
2016-01-04 11:25:00,84.29,84.32,84.27,84.29,14058.0,61.063,61.0847,61.0485,61.063,14058.0
2016-01-04 11:30:00,84.29,84.34,84.29,84.33,7824.0,61.063,61.0992,61.063,61.092,7824.0
2016-01-04 11:35:00,84.33,84.36,84.32,84.33,36257.0,61.092,61.1137,61.0847,61.092,36257.0
2016-01-04 11:40:00,84.33,84.33,84.31,84.31,8058.0,61.092,61.092,61.0775,61.0775,8058.0
2016-01-04 11:45:00,84.31,84.35,84.31,84.35,5310.0,61.0775,61.1065,61.0775,61.1065,5310.0
2016-01-04 11:50:00,84.35,84.35,84.32,84.35,4106.0,61.1065,61.1065,61.0847,61.1065,4106.0
2016-01-04 11:55:00,84.32,84.42,84.32,84.38,9679.0,61.0847,61.1572,61.0847,61.1282,9679.0
2016-01-04 12:00:00,84.36,84.37,84.32,84.32,1479.0,61.1137,61.1209,61.0847,61.0847,1479.0
2016-01-04 12:05:00,84.37,84.37,84.33,84.36,2242.0,61.1209,61.1209,61.092,61.1137,2242.0
2016-01-04 12:10:00,84.34,84.37,84.34,84.35,8357.0,61.0992,61.1209,61.0992,61.1065,8357.0
2016-01-04 12:15:00,84.35,84.37,84.33,84.33,6347.0,61.1065,61.1209,61.092,61.092,6347.0
2016-01-04 12:20:00,84.34,84.36,84.33,84.36,9280.0,61.0992,61.1137,61.092,61.1137,9280.0
2016-01-04 12:25:00,84.34,84.36,84.34,84.35,10944.0,61.0992,61.1137,61.0992,61.1065,10944.0
2016-01-04 12:30:00,84.35,84.36,84.34,84.34,1454.0,61.1065,61.1137,61.0992,61.0992,1454.0
2016-01-04 12:35:00,84.34,84.35,84.32,84.32,3030.0,61.0992,61.1065,61.0847,61.0847,3030.0
2016-01-04 12:40:00,84.33,84.36,84.32,84.34,4147.0,61.092,61.1137,61.0847,61.0992,4147.0
2016-01-04 12:45:00,84.35,84.35,84.28,84.28,5398.0,61.1065,61.1065,61.0557,61.0557,5398.0
2016-01-04 12:50:00,84.28,84.28,84.28,84.28,0.0,61.0557,61.0557,61.0557,61.0557,0.0
2016-01-04 12:55:00,84.33,84.33,84.28,84.33,2152.0,61.092,61.092,61.0557,61.092,2152.0
2016-01-04 13:00:00,84.33,84.33,84.28,84.28,4605.0,61.092,61.092,61.0557,61.0557,4605.0
2016-01-04 13:05:00,84.32,84.32,84.25,84.27,10386.0,61.0847,61.0847,61.034,61.0485,10386.0
2016-01-04 13:10:00,84.27,84.28,84.25,84.28,12911.0,61.0485,61.0557,61.034,61.0557,12911.0
2016-01-04 13:15:00,84.29,84.31,84.28,84.29,8016.0,61.063,61.0775,61.0557,61.063,8016.0
2016-01-04 13:20:00,84.29,84.3,84.29,84.29,154.0,61.063,61.0702,61.063,61.063,154.0
2016-01-04 13:25:00,84.31,84.31,84.28,84.28,2600.0,61.0775,61.0775,61.0557,61.0557,2600.0
2016-01-04 13:30:00,84.29,84.29,84.23,84.24,13670.0,61.063,61.063,61.0195,61.0268,13670.0
2016-01-04 13:35:00,84.23,84.24,84.21,84.23,20459.0,61.0195,61.0268,61.005,61.0195,20459.0
2016-01-04 13:40:00,84.23,84.23,84.2,84.22,6763.0,61.0195,61.0195,60.9978,61.0123,6763.0
2016-01-04 13:45:00,84.26,84.3,84.21,84.28,10094.0,61.0413,61.0702,61.005,61.0557,10094.0
2016-01-04 13:50:00,84.27,84.28,84.22,84.26,2907.0,61.0485,61.0557,61.0123,61.0413,2907.0
2016-01-04 13:55:00,84.27,84.27,84.22,84.24,3139.0,61.0485,61.0485,61.0123,61.0268,3139.0
2016-01-04 14:00:00,84.24,84.27,84.23,84.25,5316.0,61.0268,61.0485,61.0195,61.034,5316.0
2016-01-04 14:05:00,84.24,84.26,84.24,84.25,5810.0,61.0268,61.0413,61.0268,61.034,5810.0
2016-01-04 14:10:00,84.23,84.25,84.23,84.24,2239.0,61.0195,61.034,61.0195,61.0268,2239.0
2016-01-04 14:15:00,84.25,84.25,84.19,84.19,6217.0,61.034,61.034,60.9905,60.9905,6217.0
2016-01-04 14:20:00,84.2,84.23,84.15,84.19,12581.0,60.9978,61.0195,60.9616,60.9905,12581.0
2016-01-04 14:25:00,84.19,84.21,84.16,84.19,7320.0,60.9905,61.005,60.9688,60.9905,7320.0
2016-01-04 14:30:00,84.2,84.23,84.17,84.17,24221.0,60.9978,61.0195,60.9761,60.9761,24221.0
2016-01-04 14:35:00,84.18,84.19,84.17,84.17,1916.0,60.9833,60.9905,60.9761,60.9761,1916.0
2016-01-04 14:40:00,84.18,84.21,84.13,84.16,17392.0,60.9833,61.005,60.9471,60.9688,17392.0
2016-01-04 14:45:00,84.16,84.17,84.14,84.16,7586.0,60.9688,60.9761,60.9543,60.9688,7586.0
2016-01-04 14:50:00,84.17,84.18,84.14,84.15,5085.0,60.9761,60.9833,60.9543,60.9616,5085.0
2016-01-04 14:55:00,84.15,84.17,84.1,84.12,6315.0,60.9616,60.9761,60.9253,60.9398,6315.0
2016-01-04 15:00:00,84.1,84.23,84.1,84.16,49894.0,60.9253,61.0195,60.9253,60.9688,49894.0
2016-01-04 15:05:00,84.17,84.19,84.15,84.17,2556.0,60.9761,60.9905,60.9616,60.9761,2556.0
2016-01-04 15:10:00,84.16,84.19,84.15,84.18,17000.0,60.9688,60.9905,60.9616,60.9833,17000.0
2016-01-04 15:15:00,84.18,84.22,84.17,84.19,4033.0,60.9833,61.0123,60.9761,60.9905,4033.0
2016-01-04 15:20:00,84.18,84.19,84.17,84.17,3331.0,60.9833,60.9905,60.9761,60.9761,3331.0
2016-01-04 15:25:00,84.18,84.24,84.18,84.2,3497.0,60.9833,61.0268,60.9833,60.9978,3497.0
2016-01-04 15:30:00,84.2,84.21,84.18,84.2,2989.0,60.9978,61.005,60.9833,60.9978,2989.0
2016-01-04 15:35:00,84.2,84.21,84.18,84.2,4766.0,60.9978,61.005,60.9833,60.9978,4766.0
2016-01-04 15:40:00,84.2,84.22,84.18,84.2,7429.0,60.9978,61.0123,60.9833,60.9978,7429.0
2016-01-04 15:45:00,84.21,84.21,84.17,84.2,5890.0,61.005,61.005,60.9761,60.9978,5890.0
2016-01-04 15:50:00,84.2,84.23,84.19,84.2,5731.0,60.9978,61.0195,60.9905,60.9978,5731.0
2016-01-04 15:55:00,84.2,84.21,84.15,84.17,8493.0,60.9978,61.005,60.9616,60.9761,8493.0
2016-01-05 09:30:00,84.18,84.18,84.11,84.12,6659.0,60.9833,60.9833,60.9326,60.9398,6659.0
2016-01-05 09:35:00,84.11,84.25,84.11,84.2,8868.0,60.9326,61.034,60.9326,60.9978,8868.0
2016-01-05 09:40:00,84.17,84.24,84.17,84.23,1350.0,60.9761,61.0268,60.9761,61.0195,1350.0
2016-01-05 09:45:00,84.14,84.21,84.14,84.18,18224.0,60.9543,61.005,60.9543,60.9833,18224.0
2016-01-05 09:50:00,84.18,84.22,84.18,84.21,2656.0,60.9833,61.0123,60.9833,61.005,2656.0
2016-01-05 09:55:00,84.21,84.24,84.18,84.21,6117.0,61.005,61.0268,60.9833,61.005,6117.0
2016-01-05 10:00:00,84.2,84.25,84.18,84.18,4742.0,60.9978,61.034,60.9833,60.9833,4742.0
2016-01-05 10:05:00,84.2,84.24,84.2,84.21,530.0,60.9978,61.0268,60.9978,61.005,530.0
2016-01-05 10:10:00,84.22,84.24,84.18,84.22,7078.0,61.0123,61.0268,60.9833,61.0123,7078.0
2016-01-05 10:15:00,84.2,84.22,84.2,84.22,1438.0,60.9978,61.0123,60.9978,61.0123,1438.0
2016-01-05 10:20:00,84.2,84.23,84.18,84.21,3210.0,60.9978,61.0195,60.9833,61.005,3210.0
2016-01-05 10:25:00,84.19,84.25,84.19,84.23,19690.0,60.9905,61.034,60.9905,61.0195,19690.0
2016-01-05 10:30:00,84.23,84.25,84.22,84.22,9921.0,61.0195,61.034,61.0123,61.0123,9921.0
2016-01-05 10:35:00,84.23,84.26,84.21,84.22,7387.0,61.0195,61.0413,61.005,61.0123,7387.0
2016-01-05 10:40:00,84.19,84.24,84.19,84.2,2636.0,60.9905,61.0268,60.9905,60.9978,2636.0
2016-01-05 10:45:00,84.22,84.26,84.21,84.21,4636.0,61.0123,61.0413,61.005,61.005,4636.0
2016-01-05 10:50:00,84.22,84.26,84.19,84.19,4314.0,61.0123,61.0413,60.9905,60.9905,4314.0
2016-01-05 10:55:00,84.23,84.26,84.21,84.22,4543.0,61.0195,61.0413,61.005,61.0123,4543.0
2016-01-05 11:00:00,84.22,84.25,84.2,84.22,1890.0,61.0123,61.034,60.9978,61.0123,1890.0
2016-01-05 11:05:00,84.23,84.25,84.23,84.24,340.0,61.0195,61.034,61.0195,61.0268,340.0
2016-01-05 11:10:00,84.22,84.26,84.21,84.24,1622.0,61.0123,61.0413,61.005,61.0268,1622.0
2016-01-05 11:15:00,84.25,84.26,84.24,84.25,4100.0,61.034,61.0413,61.0268,61.034,4100.0
2016-01-05 11:20:00,84.26,84.28,84.24,84.24,1121.0,61.0413,61.0557,61.0268,61.0268,1121.0
2016-01-05 11:25:00,84.29,84.29,84.24,84.24,5274.0,61.063,61.063,61.0268,61.0268,5274.0
2016-01-05 11:30:00,84.27,84.28,84.24,84.26,2387.0,61.0485,61.0557,61.0268,61.0413,2387.0
2016-01-05 11:35:00,84.24,84.27,84.23,84.26,5613.0,61.0268,61.0485,61.0195,61.0413,5613.0
2016-01-05 11:40:00,84.26,84.29,84.26,84.27,7148.0,61.0413,61.063,61.0413,61.0485,7148.0
2016-01-05 11:45:00,84.27,84.3,84.27,84.29,2244.0,61.0485,61.0702,61.0485,61.063,2244.0
2016-01-05 11:50:00,84.27,84.29,84.27,84.28,6462.0,61.0485,61.063,61.0485,61.0557,6462.0
2016-01-05 11:55:00,84.3,84.31,84.26,84.29,523.0,61.0702,61.0775,61.0413,61.063,523.0
2016-01-05 12:00:00,84.27,84.27,84.27,84.27,100.0,61.0485,61.0485,61.0485,61.0485,100.0
2016-01-05 12:05:00,84.28,84.3,84.26,84.3,4641.0,61.0557,61.0702,61.0413,61.0702,4641.0
2016-01-05 12:10:00,84.33,84.34,84.33,84.33,250.0,61.092,61.0992,61.092,61.092,250.0
2016-01-05 12:15:00,84.33,84.33,84.3,84.31,3229.0,61.092,61.092,61.0702,61.0775,3229.0
2016-01-05 12:20:00,84.33,84.33,84.3,84.33,3112.0,61.092,61.092,61.0702,61.092,3112.0
2016-01-05 12:25:00,84.3,84.3,84.28,84.28,3777.0,61.0702,61.0702,61.0557,61.0557,3777.0
2016-01-05 12:30:00,84.28,84.28,84.27,84.27,606.0,61.0557,61.0557,61.0485,61.0485,606.0
2016-01-05 12:35:00,84.31,84.33,84.27,84.32,1833.0,61.0775,61.092,61.0485,61.0847,1833.0
2016-01-05 12:40:00,84.3,84.3,84.27,84.27,937.0,61.0702,61.0702,61.0485,61.0485,937.0
2016-01-05 12:45:00,84.29,84.29,84.28,84.29,120.0,61.063,61.063,61.0557,61.063,120.0
2016-01-05 12:50:00,84.29,84.31,84.27,84.28,1580.0,61.063,61.0775,61.0485,61.0557,1580.0
2016-01-05 12:55:00,84.3,84.3,84.27,84.29,1027.0,61.0702,61.0702,61.0485,61.063,1027.0
2016-01-05 13:00:00,84.29,84.29,84.28,84.28,294.0,61.063,61.063,61.0557,61.0557,294.0
2016-01-05 13:05:00,84.28,84.3,84.28,84.29,1182.0,61.0557,61.0702,61.0557,61.063,1182.0
2016-01-05 13:10:00,84.28,84.29,84.28,84.28,119.0,61.0557,61.063,61.0557,61.0557,119.0
2016-01-05 13:15:00,84.28,84.3,84.28,84.3,820.0,61.0557,61.0702,61.0557,61.0702,820.0
2016-01-05 13:20:00,84.32,84.34,84.31,84.34,3135.0,61.0847,61.0992,61.0775,61.0992,3135.0
2016-01-05 13:25:00,84.31,84.31,84.28,84.3,1526.0,61.0775,61.0775,61.0557,61.0702,1526.0
2016-01-05 13:30:00,84.29,84.32,84.28,84.28,982.0,61.063,61.0847,61.0557,61.0557,982.0
2016-01-05 13:35:00,84.3,84.31,84.29,84.31,219.0,61.0702,61.0775,61.063,61.0775,219.0
2016-01-05 13:40:00,84.29,84.29,84.27,84.27,400.0,61.063,61.063,61.0485,61.0485,400.0
2016-01-05 13:45:00,84.26,84.31,84.26,84.29,5125.0,61.0413,61.0775,61.0413,61.063,5125.0
2016-01-05 13:50:00,84.27,84.31,84.26,84.28,4964.0,61.0485,61.0775,61.0413,61.0557,4964.0
2016-01-05 13:55:00,84.27,84.3,84.27,84.28,7312.0,61.0485,61.0702,61.0485,61.0557,7312.0
2016-01-05 14:00:00,84.29,84.3,84.28,84.29,1208.0,61.063,61.0702,61.0557,61.063,1208.0
2016-01-05 14:05:00,84.29,84.31,84.28,84.3,4795.0,61.063,61.0775,61.0557,61.0702,4795.0
2016-01-05 14:10:00,84.31,84.34,84.29,84.29,3283.0,61.0775,61.0992,61.063,61.063,3283.0
2016-01-05 14:15:00,84.31,84.32,84.3,84.3,6209.0,61.0775,61.0847,61.0702,61.0702,6209.0
2016-01-05 14:20:00,84.29,84.3,84.24,84.25,1545.0,61.063,61.0702,61.0268,61.034,1545.0
2016-01-05 14:25:00,84.24,84.29,84.21,84.29,18107.0,61.0268,61.063,61.005,61.063,18107.0
2016-01-05 14:30:00,84.26,84.31,84.25,84.28,4416.0,61.0413,61.0775,61.034,61.0557,4416.0
2016-01-05 14:35:00,84.28,84.3,84.24,84.26,3590.0,61.0557,61.0702,61.0268,61.0413,3590.0
2016-01-05 14:40:00,84.25,84.25,84.23,84.24,200.0,61.034,61.034,61.0195,61.0268,200.0
2016-01-05 14:45:00,84.26,84.27,84.23,84.27,2676.0,61.0413,61.0485,61.0195,61.0485,2676.0
2016-01-05 14:50:00,84.24,84.27,84.24,84.26,7988.0,61.0268,61.0485,61.0268,61.0413,7988.0
2016-01-05 14:55:00,84.27,84.27,84.26,84.26,988.0,61.0485,61.0485,61.0413,61.0413,988.0
2016-01-05 15:00:00,84.26,84.27,84.23,84.24,46726.0,61.0413,61.0485,61.0195,61.0268,46726.0
2016-01-05 15:05:00,84.23,84.25,84.2,84.2,33288.0,61.0195,61.034,60.9978,60.9978,33288.0
2016-01-05 15:10:00,84.2,84.24,84.2,84.22,2235.0,60.9978,61.0268,60.9978,61.0123,2235.0
2016-01-05 15:15:00,84.22,84.25,84.22,84.23,5167.0,61.0123,61.034,61.0123,61.0195,5167.0
2016-01-05 15:20:00,84.23,84.23,84.2,84.21,3802.0,61.0195,61.0195,60.9978,61.005,3802.0
2016-01-05 15:25:00,84.19,84.24,84.19,84.23,5263.0,60.9905,61.0268,60.9905,61.0195,5263.0
2016-01-05 15:30:00,84.23,84.26,84.2,84.23,9114.0,61.0195,61.0413,60.9978,61.0195,9114.0
2016-01-05 15:35:00,84.2,84.23,84.19,84.21,3689.0,60.9978,61.0195,60.9905,61.005,3689.0
2016-01-05 15:40:00,84.22,84.24,84.21,84.23,2408.0,61.0123,61.0268,61.005,61.0195,2408.0
2016-01-05 15:45:00,84.23,84.24,84.22,84.22,13600.0,61.0195,61.0268,61.0123,61.0123,13600.0
2016-01-05 15:50:00,84.22,84.24,84.2,84.22,3657.0,61.0123,61.0268,60.9978,61.0123,3657.0
2016-01-05 15:55:00,84.21,84.23,84.21,84.22,9183.0,61.005,61.0195,61.005,61.0123,9183.0
2016-01-06 09:30:00,84.4,84.47,84.27,84.29,7799.0,61.1427,61.1934,61.0485,61.063,7799.0
2016-01-06 09:35:00,84.32,84.36,84.28,84.35,741.0,61.0847,61.1137,61.0557,61.1065,741.0
2016-01-06 09:40:00,84.3,84.34,84.3,84.34,2324.0,61.0702,61.0992,61.0702,61.0992,2324.0
2016-01-06 09:45:00,84.31,84.39,84.3,84.38,6250.0,61.0775,61.1354,61.0702,61.1282,6250.0
2016-01-06 09:50:00,84.4,84.4,84.4,84.4,104.0,61.1427,61.1427,61.1427,61.1427,104.0
2016-01-06 09:55:00,84.38,84.42,84.38,84.42,1347.0,61.1282,61.1572,61.1282,61.1572,1347.0
2016-01-06 10:00:00,84.46,84.46,84.38,84.39,2568.0,61.1861,61.1861,61.1282,61.1354,2568.0
2016-01-06 10:05:00,84.39,84.41,84.31,84.4,30243.0,61.1354,61.1499,61.0775,61.1427,30243.0
2016-01-06 10:10:00,84.39,84.42,84.37,84.4,4743.0,61.1354,61.1572,61.1209,61.1427,4743.0
2016-01-06 10:15:00,84.41,84.43,84.39,84.39,3795.0,61.1499,61.1644,61.1354,61.1354,3795.0
2016-01-06 10:20:00,84.38,84.42,84.36,84.39,7057.0,61.1282,61.1572,61.1137,61.1354,7057.0
2016-01-06 10:25:00,84.4,84.42,84.37,84.42,5408.0,61.1427,61.1572,61.1209,61.1572,5408.0
2016-01-06 10:30:00,84.39,84.41,84.38,84.39,1046.0,61.1354,61.1499,61.1282,61.1354,1046.0
2016-01-06 10:35:00,84.39,84.39,84.39,84.39,0.0,61.1354,61.1354,61.1354,61.1354,0.0
2016-01-06 10:40:00,84.36,84.4,84.35,84.38,949.0,61.1137,61.1427,61.1065,61.1282,949.0
2016-01-06 10:45:00,84.39,84.43,84.35,84.35,6591.0,61.1354,61.1644,61.1065,61.1065,6591.0
2016-01-06 10:50:00,84.38,84.46,84.36,84.46,5267.0,61.1282,61.1861,61.1137,61.1861,5267.0
2016-01-06 10:55:00,84.36,84.42,84.36,84.42,5083.0,61.1137,61.1572,61.1137,61.1572,5083.0
2016-01-06 11:00:00,84.44,84.44,84.41,84.41,715.0,61.1717,61.1717,61.1499,61.1499,715.0
2016-01-06 11:05:00,84.41,84.43,84.4,84.4,2744.0,61.1499,61.1644,61.1427,61.1427,2744.0
2016-01-06 11:10:00,84.41,84.42,84.35,84.42,10505.0,61.1499,61.1572,61.1065,61.1572,10505.0
2016-01-06 11:15:00,84.38,84.45,84.38,84.44,1926.0,61.1282,61.1789,61.1282,61.1717,1926.0
2016-01-06 11:20:00,84.45,84.45,84.36,84.37,4625.0,61.1789,61.1789,61.1137,61.1209,4625.0
2016-01-06 11:25:00,84.36,84.41,84.36,84.41,674.0,61.1137,61.1499,61.1137,61.1499,674.0
2016-01-06 11:30:00,84.44,84.45,84.4,84.4,1525.0,61.1717,61.1789,61.1427,61.1427,1525.0
2016-01-06 11:35:00,84.41,84.45,84.4,84.43,2030.0,61.1499,61.1789,61.1427,61.1644,2030.0
2016-01-06 11:40:00,84.45,84.45,84.41,84.41,2136.0,61.1789,61.1789,61.1499,61.1499,2136.0
2016-01-06 11:45:00,84.44,84.45,84.37,84.37,17499.0,61.1717,61.1789,61.1209,61.1209,17499.0
2016-01-06 11:50:00,84.41,84.44,84.39,84.44,2950.0,61.1499,61.1717,61.1354,61.1717,2950.0
2016-01-06 11:55:00,84.43,84.44,84.39,84.4,3350.0,61.1644,61.1717,61.1354,61.1427,3350.0
2016-01-06 12:00:00,84.4,84.41,84.39,84.41,3400.0,61.1427,61.1499,61.1354,61.1499,3400.0
2016-01-06 12:05:00,84.42,84.45,84.39,84.43,3465.0,61.1572,61.1789,61.1354,61.1644,3465.0
2016-01-06 12:10:00,84.45,84.48,84.42,84.45,3407.0,61.1789,61.2006,61.1572,61.1789,3407.0
2016-01-06 12:15:00,84.48,84.48,84.45,84.48,843.0,61.2006,61.2006,61.1789,61.2006,843.0
2016-01-06 12:20:00,84.45,84.49,84.45,84.48,13725.0,61.1789,61.2079,61.1789,61.2006,13725.0
2016-01-06 12:25:00,84.45,84.48,84.41,84.47,1249.0,61.1789,61.2006,61.1499,61.1934,1249.0
2016-01-06 12:30:00,84.47,84.49,84.45,84.49,537.0,61.1934,61.2079,61.1789,61.2079,537.0
2016-01-06 12:35:00,84.49,84.49,84.47,84.48,900.0,61.2079,61.2079,61.1934,61.2006,900.0
2016-01-06 12:40:00,84.49,84.49,84.45,84.47,861.0,61.2079,61.2079,61.1789,61.1934,861.0
2016-01-06 12:45:00,84.47,84.48,84.43,84.43,8413.0,61.1934,61.2006,61.1644,61.1644,8413.0
2016-01-06 12:50:00,84.48,84.49,84.43,84.43,1989.0,61.2006,61.2079,61.1644,61.1644,1989.0
2016-01-06 12:55:00,84.46,84.47,84.41,84.44,3467.0,61.1861,61.1934,61.1499,61.1717,3467.0
2016-01-06 13:00:00,84.46,84.49,84.45,84.49,1842.0,61.1861,61.2079,61.1789,61.2079,1842.0
2016-01-06 13:05:00,84.41,84.46,84.41,84.44,9480.0,61.1499,61.1861,61.1499,61.1717,9480.0
2016-01-06 13:10:00,84.44,84.48,84.42,84.43,2301.0,61.1717,61.2006,61.1572,61.1644,2301.0
2016-01-06 13:15:00,84.43,84.43,84.43,84.43,0.0,61.1644,61.1644,61.1644,61.1644,0.0
2016-01-06 13:20:00,84.41,84.47,84.41,84.43,1329.0,61.1499,61.1934,61.1499,61.1644,1329.0
2016-01-06 13:25:00,84.42,84.45,84.39,84.39,2436.0,61.1572,61.1789,61.1354,61.1354,2436.0
2016-01-06 13:30:00,84.4,84.41,84.37,84.39,2967.0,61.1427,61.1499,61.1209,61.1354,2967.0
2016-01-06 13:35:00,84.4,84.42,84.37,84.41,3616.0,61.1427,61.1572,61.1209,61.1499,3616.0
2016-01-06 13:40:00,84.37,84.37,84.36,84.36,1737.0,61.1209,61.1209,61.1137,61.1137,1737.0
2016-01-06 13:45:00,84.36,84.39,84.36,84.37,1592.0,61.1137,61.1354,61.1137,61.1209,1592.0
2016-01-06 13:50:00,84.39,84.39,84.35,84.38,8969.0,61.1354,61.1354,61.1065,61.1282,8969.0
2016-01-06 13:55:00,84.37,84.39,84.35,84.38,5216.0,61.1209,61.1354,61.1065,61.1282,5216.0
2016-01-06 14:00:00,84.38,84.45,84.34,84.43,5686.0,61.1282,61.1789,61.0992,61.1644,5686.0
2016-01-06 14:05:00,84.38,84.43,84.35,84.4,4153.0,61.1282,61.1644,61.1065,61.1427,4153.0
2016-01-06 14:10:00,84.4,84.44,84.38,84.4,13738.0,61.1427,61.1717,61.1282,61.1427,13738.0
2016-01-06 14:15:00,84.41,84.41,84.35,84.36,1770.0,61.1499,61.1499,61.1065,61.1137,1770.0
2016-01-06 14:20:00,84.4,84.41,84.36,84.37,2905.0,61.1427,61.1499,61.1137,61.1209,2905.0
2016-01-06 14:25:00,84.37,84.41,84.36,84.37,1937.0,61.1209,61.1499,61.1137,61.1209,1937.0
2016-01-06 14:30:00,84.37,84.42,84.36,84.39,8519.0,61.1209,61.1572,61.1137,61.1354,8519.0
2016-01-06 14:35:00,84.36,84.42,84.36,84.38,6040.0,61.1137,61.1572,61.1137,61.1282,6040.0
2016-01-06 14:40:00,84.42,84.42,84.38,84.41,2659.0,61.1572,61.1572,61.1282,61.1499,2659.0
2016-01-06 14:45:00,84.39,84.42,84.39,84.39,3742.0,61.1354,61.1572,61.1354,61.1354,3742.0
2016-01-06 14:50:00,84.42,84.42,84.39,84.4,1174.0,61.1572,61.1572,61.1354,61.1427,1174.0
2016-01-06 14:55:00,84.41,84.42,84.4,84.4,2390.0,61.1499,61.1572,61.1427,61.1427,2390.0
2016-01-06 15:00:00,84.44,84.48,84.44,84.45,1074.0,61.1717,61.2006,61.1717,61.1789,1074.0
2016-01-06 15:05:00,84.44,84.51,84.42,84.43,13602.0,61.1717,61.2224,61.1572,61.1644,13602.0
2016-01-06 15:10:00,84.43,84.47,84.43,84.44,2656.0,61.1644,61.1934,61.1644,61.1717,2656.0
2016-01-06 15:15:00,84.47,84.5,84.47,84.49,5733.0,61.1934,61.2151,61.1934,61.2079,5733.0
2016-01-06 15:20:00,84.48,84.49,84.46,84.46,2183.0,61.2006,61.2079,61.1861,61.1861,2183.0
2016-01-06 15:25:00,84.49,84.49,84.44,84.45,4974.0,61.2079,61.2079,61.1717,61.1789,4974.0
2016-01-06 15:30:00,84.44,84.47,84.44,84.47,8382.0,61.1717,61.1934,61.1717,61.1934,8382.0
2016-01-06 15:35:00,84.43,84.49,84.43,84.48,8389.0,61.1644,61.2079,61.1644,61.2006,8389.0
2016-01-06 15:40:00,84.44,84.52,84.44,84.51,6703.0,61.1717,61.2296,61.1717,61.2224,6703.0
2016-01-06 15:45:00,84.5,84.52,84.45,84.45,12021.0,61.2151,61.2296,61.1789,61.1789,12021.0
2016-01-06 15:50:00,84.44,84.51,84.44,84.5,4430.0,61.1717,61.2224,61.1717,61.2151,4430.0
2016-01-06 15:55:00,84.49,84.52,84.46,84.46,10252.0,61.2079,61.2296,61.1861,61.1861,10252.0
2016-01-07 09:30:00,84.54,84.55,84.5,84.55,17065.0,61.2441,61.2513,61.2151,61.2513,17065.0
2016-01-07 09:35:00,84.52,84.53,84.44,84.44,2411.0,61.2296,61.2369,61.1717,61.1717,2411.0
2016-01-07 09:40:00,84.47,84.53,84.44,84.48,6736.0,61.1934,61.2369,61.1717,61.2006,6736.0
2016-01-07 09:45:00,84.5,84.52,84.47,84.47,6802.0,61.2151,61.2296,61.1934,61.1934,6802.0
2016-01-07 09:50:00,84.45,84.52,84.44,84.48,5121.0,61.1789,61.2296,61.1717,61.2006,5121.0
2016-01-07 09:55:00,84.43,84.49,84.43,84.45,1668.0,61.1644,61.2079,61.1644,61.1789,1668.0
2016-01-07 10:00:00,84.47,84.48,84.44,84.48,1541.0,61.1934,61.2006,61.1717,61.2006,1541.0
2016-01-07 10:05:00,84.48,84.52,84.46,84.47,3587.0,61.2006,61.2296,61.1861,61.1934,3587.0
2016-01-07 10:10:00,84.5,84.51,84.46,84.48,3180.0,61.2151,61.2224,61.1861,61.2006,3180.0
2016-01-07 10:15:00,84.5,84.51,84.43,84.43,2934.0,61.2151,61.2224,61.1644,61.1644,2934.0
2016-01-07 10:20:00,84.43,84.45,84.43,84.44,1534.0,61.1644,61.1789,61.1644,61.1717,1534.0
2016-01-07 10:25:00,84.43,84.45,84.43,84.44,776.0,61.1644,61.1789,61.1644,61.1717,776.0
2016-01-07 10:30:00,84.43,84.45,84.4,84.44,7627.0,61.1644,61.1789,61.1427,61.1717,7627.0
2016-01-07 10:35:00,84.43,84.46,84.41,84.41,2740.0,61.1644,61.1861,61.1499,61.1499,2740.0
2016-01-07 10:40:00,84.4,84.4,84.32,84.39,7078.0,61.1427,61.1427,61.0847,61.1354,7078.0
2016-01-07 10:45:00,84.38,84.42,84.36,84.42,15444.0,61.1282,61.1572,61.1137,61.1572,15444.0
2016-01-07 10:50:00,84.4,84.41,84.37,84.37,3659.0,61.1427,61.1499,61.1209,61.1209,3659.0
2016-01-07 10:55:00,84.37,84.37,84.32,84.37,4280.0,61.1209,61.1209,61.0847,61.1209,4280.0
2016-01-07 11:00:00,84.32,84.39,84.32,84.39,20473.0,61.0847,61.1354,61.0847,61.1354,20473.0
2016-01-07 11:05:00,84.36,84.39,84.35,84.39,1263.0,61.1137,61.1354,61.1065,61.1354,1263.0
2016-01-07 11:10:00,84.41,84.41,84.39,84.39,6005.0,61.1499,61.1499,61.1354,61.1354,6005.0
2016-01-07 11:15:00,84.38,84.44,84.38,84.39,5007.0,61.1282,61.1717,61.1282,61.1354,5007.0
2016-01-07 11:20:00,84.41,84.45,84.39,84.44,3549.0,61.1499,61.1789,61.1354,61.1717,3549.0
2016-01-07 11:25:00,84.44,84.45,84.41,84.45,3309.0,61.1717,61.1789,61.1499,61.1789,3309.0
2016-01-07 11:30:00,84.45,84.45,84.41,84.42,2559.0,61.1789,61.1789,61.1499,61.1572,2559.0
2016-01-07 11:35:00,84.44,84.44,84.37,84.39,7751.0,61.1717,61.1717,61.1209,61.1354,7751.0
2016-01-07 11:40:00,84.37,84.39,84.34,84.39,4578.0,61.1209,61.1354,61.0992,61.1354,4578.0
2016-01-07 11:45:00,84.37,84.42,84.36,84.42,20808.0,61.1209,61.1572,61.1137,61.1572,20808.0
2016-01-07 11:50:00,84.45,84.47,84.38,84.43,9601.0,61.1789,61.1934,61.1282,61.1644,9601.0
2016-01-07 11:55:00,84.43,84.48,84.41,84.48,2690.0,61.1644,61.2006,61.1499,61.2006,2690.0
2016-01-07 12:00:00,84.45,84.49,84.44,84.48,1127.0,61.1789,61.2079,61.1717,61.2006,1127.0
2016-01-07 12:05:00,84.48,84.49,84.44,84.46,7015.0,61.2006,61.2079,61.1717,61.1861,7015.0
2016-01-07 12:10:00,84.46,84.49,84.46,84.48,2200.0,61.1861,61.2079,61.1861,61.2006,2200.0
2016-01-07 12:15:00,84.46,84.47,84.45,84.47,351.0,61.1861,61.1934,61.1789,61.1934,351.0
2016-01-07 12:20:00,84.46,84.46,84.46,84.46,100.0,61.1861,61.1861,61.1861,61.1861,100.0
2016-01-07 12:25:00,84.46,84.5,84.46,84.49,6055.0,61.1861,61.2151,61.1861,61.2079,6055.0
2016-01-07 12:30:00,84.5,84.5,84.44,84.47,968.0,61.2151,61.2151,61.1717,61.1934,968.0
2016-01-07 12:35:00,84.47,84.48,84.43,84.44,7216.0,61.1934,61.2006,61.1644,61.1717,7216.0
2016-01-07 12:40:00,84.46,84.46,84.45,84.46,1783.0,61.1861,61.1861,61.1789,61.1861,1783.0
2016-01-07 12:45:00,84.44,84.47,84.43,84.47,2142.0,61.1717,61.1934,61.1644,61.1934,2142.0
2016-01-07 12:50:00,84.46,84.47,84.4,84.4,3160.0,61.1861,61.1934,61.1427,61.1427,3160.0
2016-01-07 12:55:00,84.4,84.49,84.4,84.45,2043.0,61.1427,61.2079,61.1427,61.1789,2043.0
2016-01-07 13:00:00,84.46,84.49,84.45,84.47,602.0,61.1861,61.2079,61.1789,61.1934,602.0
2016-01-07 13:05:00,84.48,84.5,84.44,84.5,5229.0,61.2006,61.2151,61.1717,61.2151,5229.0
2016-01-07 13:10:00,84.47,84.52,84.47,84.51,1263.0,61.1934,61.2296,61.1934,61.2224,1263.0
2016-01-07 13:15:00,84.5,84.51,84.49,84.5,16678.0,61.2151,61.2224,61.2079,61.2151,16678.0
2016-01-07 13:20:00,84.53,84.56,84.5,84.54,8899.0,61.2369,61.2586,61.2151,61.2441,8899.0
2016-01-07 13:25:00,84.5,84.55,84.5,84.52,26573.0,61.2151,61.2513,61.2151,61.2296,26573.0
2016-01-07 13:30:00,84.53,84.54,84.5,84.54,5581.0,61.2369,61.2441,61.2151,61.2441,5581.0
2016-01-07 13:35:00,84.55,84.57,84.51,84.57,1880.0,61.2513,61.2658,61.2224,61.2658,1880.0
2016-01-07 13:40:00,84.57,84.6,84.54,84.6,2305.0,61.2658,61.2876,61.2441,61.2876,2305.0
2016-01-07 13:45:00,84.57,84.58,84.55,84.58,1182.0,61.2658,61.2731,61.2513,61.2731,1182.0
2016-01-07 13:50:00,84.54,84.55,84.53,84.54,2251.0,61.2441,61.2513,61.2369,61.2441,2251.0
2016-01-07 13:55:00,84.54,84.55,84.5,84.52,4370.0,61.2441,61.2513,61.2151,61.2296,4370.0
2016-01-07 14:00:00,84.52,84.59,84.51,84.56,1369.0,61.2296,61.2803,61.2224,61.2586,1369.0
2016-01-07 14:05:00,84.55,84.58,84.52,84.52,2618.0,61.2513,61.2731,61.2296,61.2296,2618.0
2016-01-07 14:10:00,84.52,84.57,84.52,84.57,1104.0,61.2296,61.2658,61.2296,61.2658,1104.0
2016-01-07 14:15:00,84.53,84.56,84.51,84.55,25130.0,61.2369,61.2586,61.2224,61.2513,25130.0
2016-01-07 14:20:00,84.54,84.55,84.53,84.54,1741.0,61.2441,61.2513,61.2369,61.2441,1741.0
2016-01-07 14:25:00,84.53,84.55,84.53,84.55,2017.0,61.2369,61.2513,61.2369,61.2513,2017.0
2016-01-07 14:30:00,84.54,84.55,84.53,84.55,7214.0,61.2441,61.2513,61.2369,61.2513,7214.0
2016-01-07 14:35:00,84.55,84.56,84.54,84.54,4675.0,61.2513,61.2586,61.2441,61.2441,4675.0
2016-01-07 14:40:00,84.55,84.56,84.54,84.54,1631.0,61.2513,61.2586,61.2441,61.2441,1631.0
2016-01-07 14:45:00,84.55,84.55,84.54,84.54,3586.0,61.2513,61.2513,61.2441,61.2441,3586.0
2016-01-07 14:50:00,84.54,84.55,84.54,84.55,2123.0,61.2441,61.2513,61.2441,61.2513,2123.0
2016-01-07 14:55:00,84.53,84.55,84.52,84.55,9878.0,61.2369,61.2513,61.2296,61.2513,9878.0
2016-01-07 15:00:00,84.55,84.57,84.54,84.55,13075.0,61.2513,61.2658,61.2441,61.2513,13075.0
2016-01-07 15:05:00,84.55,84.58,84.55,84.57,10875.0,61.2513,61.2731,61.2513,61.2658,10875.0
2016-01-07 15:10:00,84.55,84.6,84.54,84.56,7404.0,61.2513,61.2876,61.2441,61.2586,7404.0
2016-01-07 15:15:00,84.6,84.6,84.54,84.56,4445.0,61.2876,61.2876,61.2441,61.2586,4445.0
2016-01-07 15:20:00,84.54,84.59,84.54,84.55,2582.0,61.2441,61.2803,61.2441,61.2513,2582.0
2016-01-07 15:25:00,84.56,84.58,84.55,84.57,4552.0,61.2586,61.2731,61.2513,61.2658,4552.0
2016-01-07 15:30:00,84.56,84.59,84.55,84.57,3088.0,61.2586,61.2803,61.2513,61.2658,3088.0
2016-01-07 15:35:00,84.55,84.57,84.53,84.53,7569.0,61.2513,61.2658,61.2369,61.2369,7569.0
2016-01-07 15:40:00,84.57,84.57,84.53,84.55,4720.0,61.2658,61.2658,61.2369,61.2513,4720.0
2016-01-07 15:45:00,84.54,84.59,84.54,84.54,5939.0,61.2441,61.2803,61.2441,61.2441,5939.0
2016-01-07 15:50:00,84.59,84.59,84.54,84.57,24247.0,61.2803,61.2803,61.2441,61.2658,24247.0
2016-01-07 15:55:00,84.56,84.57,84.54,84.55,10827.0,61.2586,61.2658,61.2441,61.2513,10827.0
2016-01-08 09:30:00,84.49,84.54,84.48,84.48,4362.0,61.2079,61.2441,61.2006,61.2006,4362.0
2016-01-08 09:35:00,84.52,84.55,84.49,84.49,4621.0,61.2296,61.2513,61.2079,61.2079,4621.0
2016-01-08 09:40:00,84.54,84.55,84.51,84.53,615.0,61.2441,61.2513,61.2224,61.2369,615.0
2016-01-08 09:45:00,84.51,84.55,84.51,84.53,1261.0,61.2224,61.2513,61.2224,61.2369,1261.0
2016-01-08 09:50:00,84.54,84.54,84.52,84.53,3327.0,61.2441,61.2441,61.2296,61.2369,3327.0
2016-01-08 09:55:00,84.53,84.55,84.51,84.52,2587.0,61.2369,61.2513,61.2224,61.2296,2587.0
2016-01-08 10:00:00,84.54,84.59,84.52,84.59,2634.0,61.2441,61.2803,61.2296,61.2803,2634.0
2016-01-08 10:05:00,84.58,84.61,84.58,84.61,3179.0,61.2731,61.2948,61.2731,61.2948,3179.0
2016-01-08 10:10:00,84.63,84.64,84.6,84.61,2606.0,61.3093,61.3165,61.2876,61.2948,2606.0
2016-01-08 10:15:00,84.64,84.65,84.62,84.62,3457.0,61.3165,61.3238,61.3021,61.3021,3457.0
2016-01-08 10:20:00,84.65,84.65,84.61,84.64,5621.0,61.3238,61.3238,61.2948,61.3165,5621.0
2016-01-08 10:25:00,84.62,84.65,84.6,84.62,29401.0,61.3021,61.3238,61.2876,61.3021,29401.0
2016-01-08 10:30:00,84.62,84.65,84.61,84.63,2651.0,61.3021,61.3238,61.2948,61.3093,2651.0
2016-01-08 10:35:00,84.63,84.67,84.6,84.65,2225.0,61.3093,61.3383,61.2876,61.3238,2225.0
2016-01-08 10:40:00,84.68,84.68,84.6,84.64,2832.0,61.3455,61.3455,61.2876,61.3165,2832.0
2016-01-08 10:45:00,84.64,84.66,84.6,84.63,2597.0,61.3165,61.331,61.2876,61.3093,2597.0
2016-01-08 10:50:00,84.63,84.65,84.6,84.61,7049.0,61.3093,61.3238,61.2876,61.2948,7049.0
2016-01-08 10:55:00,84.64,84.65,84.6,84.6,5697.0,61.3165,61.3238,61.2876,61.2876,5697.0
2016-01-08 11:00:00,84.64,84.65,84.56,84.6,3757.0,61.3165,61.3238,61.2586,61.2876,3757.0
2016-01-08 11:05:00,84.6,84.68,84.56,84.6,6967.0,61.2876,61.3455,61.2586,61.2876,6967.0
2016-01-08 11:10:00,84.62,84.68,84.59,84.66,8822.0,61.3021,61.3455,61.2803,61.331,8822.0
2016-01-08 11:15:00,84.64,84.68,84.64,84.64,1465.0,61.3165,61.3455,61.3165,61.3165,1465.0
2016-01-08 11:20:00,84.65,84.71,84.64,84.68,15295.0,61.3238,61.3673,61.3165,61.3455,15295.0
2016-01-08 11:25:00,84.68,84.7,84.68,84.68,3105.0,61.3455,61.36,61.3455,61.3455,3105.0
2016-01-08 11:30:00,84.7,84.76,84.69,84.74,14375.0,61.36,61.4035,61.3528,61.389,14375.0
2016-01-08 11:35:00,84.77,84.78,84.66,84.66,7934.0,61.4107,61.418,61.331,61.331,7934.0
2016-01-08 11:40:00,84.67,84.7,84.65,84.65,4149.0,61.3383,61.36,61.3238,61.3238,4149.0
2016-01-08 11:45:00,84.65,84.65,84.65,84.65,200.0,61.3238,61.3238,61.3238,61.3238,200.0
2016-01-08 11:50:00,84.62,84.68,84.62,84.63,1826.0,61.3021,61.3455,61.3021,61.3093,1826.0
2016-01-08 11:55:00,84.64,84.69,84.62,84.67,2311.0,61.3165,61.3528,61.3021,61.3383,2311.0
2016-01-08 12:00:00,84.65,84.66,84.57,84.6,21153.0,61.3238,61.331,61.2658,61.2876,21153.0
2016-01-08 12:05:00,84.63,84.64,84.58,84.6,2647.0,61.3093,61.3165,61.2731,61.2876,2647.0
2016-01-08 12:10:00,84.59,84.63,84.57,84.6,5056.0,61.2803,61.3093,61.2658,61.2876,5056.0
2016-01-08 12:15:00,84.6,84.6,84.55,84.58,5812.0,61.2876,61.2876,61.2513,61.2731,5812.0
2016-01-08 12:20:00,84.56,84.58,84.53,84.55,6384.0,61.2586,61.2731,61.2369,61.2513,6384.0
2016-01-08 12:25:00,84.55,84.55,84.52,84.53,22226.0,61.2513,61.2513,61.2296,61.2369,22226.0
2016-01-08 12:30:00,84.53,84.55,84.53,84.55,10528.0,61.2369,61.2513,61.2369,61.2513,10528.0
2016-01-08 12:35:00,84.55,84.57,84.54,84.55,53369.0,61.2513,61.2658,61.2441,61.2513,53369.0
2016-01-08 12:40:00,84.55,84.58,84.54,84.54,11083.0,61.2513,61.2731,61.2441,61.2441,11083.0
2016-01-08 12:45:00,84.56,84.6,84.54,84.56,8587.0,61.2586,61.2876,61.2441,61.2586,8587.0
2016-01-08 12:50:00,84.56,84.57,84.56,84.56,747.0,61.2586,61.2658,61.2586,61.2586,747.0
2016-01-08 12:55:00,84.56,84.6,84.55,84.55,2246.0,61.2586,61.2876,61.2513,61.2513,2246.0
2016-01-08 13:00:00,84.56,84.58,84.52,84.58,2890.0,61.2586,61.2731,61.2296,61.2731,2890.0
2016-01-08 13:05:00,84.53,84.58,84.53,84.56,2405.0,61.2369,61.2731,61.2369,61.2586,2405.0
2016-01-08 13:10:00,84.57,84.57,84.56,84.57,165.0,61.2658,61.2658,61.2586,61.2658,165.0
2016-01-08 13:15:00,84.59,84.59,84.57,84.58,949.0,61.2803,61.2803,61.2658,61.2731,949.0
2016-01-08 13:20:00,84.61,84.61,84.58,84.61,5051.0,61.2948,61.2948,61.2731,61.2948,5051.0
2016-01-08 13:25:00,84.56,84.56,84.56,84.56,100.0,61.2586,61.2586,61.2586,61.2586,100.0
2016-01-08 13:30:00,84.59,84.6,84.56,84.56,1281.0,61.2803,61.2876,61.2586,61.2586,1281.0
2016-01-08 13:35:00,84.58,84.58,84.55,84.57,120760.0,61.2731,61.2731,61.2513,61.2658,120760.0
2016-01-08 13:40:00,84.58,84.59,84.57,84.57,2384.0,61.2731,61.2803,61.2658,61.2658,2384.0
2016-01-08 13:45:00,84.58,84.59,84.56,84.58,6422.0,61.2731,61.2803,61.2586,61.2731,6422.0
2016-01-08 13:50:00,84.62,84.62,84.62,84.62,200.0,61.3021,61.3021,61.3021,61.3021,200.0
2016-01-08 13:55:00,84.59,84.65,84.59,84.63,2672.0,61.2803,61.3238,61.2803,61.3093,2672.0
2016-01-08 14:00:00,84.65,84.66,84.58,84.63,6339.0,61.3238,61.331,61.2731,61.3093,6339.0
2016-01-08 14:05:00,84.61,84.64,84.59,84.62,1642.0,61.2948,61.3165,61.2803,61.3021,1642.0
2016-01-08 14:10:00,84.63,84.63,84.59,84.59,4762.0,61.3093,61.3093,61.2803,61.2803,4762.0
2016-01-08 14:15:00,84.63,84.64,84.59,84.62,4689.0,61.3093,61.3165,61.2803,61.3021,4689.0
2016-01-08 14:20:00,84.63,84.63,84.59,84.62,28700.0,61.3093,61.3093,61.2803,61.3021,28700.0
2016-01-08 14:25:00,84.62,84.64,84.6,84.62,10390.0,61.3021,61.3165,61.2876,61.3021,10390.0
2016-01-08 14:30:00,84.61,84.64,84.61,84.63,6863.0,61.2948,61.3165,61.2948,61.3093,6863.0
2016-01-08 14:35:00,84.62,84.64,84.61,84.62,8034.0,61.3021,61.3165,61.2948,61.3021,8034.0
2016-01-08 14:40:00,84.62,84.63,84.59,84.59,12431.0,61.3021,61.3093,61.2803,61.2803,12431.0
2016-01-08 14:45:00,84.6,84.62,84.56,84.56,5258.0,61.2876,61.3021,61.2586,61.2586,5258.0
2016-01-08 14:50:00,84.56,84.58,84.52,84.56,26514.0,61.2586,61.2731,61.2296,61.2586,26514.0
2016-01-08 14:55:00,84.56,84.6,84.54,84.57,2306.0,61.2586,61.2876,61.2441,61.2658,2306.0
2016-01-08 15:00:00,84.57,84.62,84.54,84.57,3267.0,61.2658,61.3021,61.2441,61.2658,3267.0
2016-01-08 15:05:00,84.62,84.62,84.55,84.57,1791.0,61.3021,61.3021,61.2513,61.2658,1791.0
2016-01-08 15:10:00,84.61,84.63,84.57,84.6,4521.0,61.2948,61.3093,61.2658,61.2876,4521.0
2016-01-08 15:15:00,84.6,84.64,84.58,84.6,7688.0,61.2876,61.3165,61.2731,61.2876,7688.0
2016-01-08 15:20:00,84.6,84.61,84.59,84.61,1854.0,61.2876,61.2948,61.2803,61.2948,1854.0
2016-01-08 15:25:00,84.61,84.61,84.59,84.6,10407.0,61.2948,61.2948,61.2803,61.2876,10407.0
2016-01-08 15:30:00,84.61,84.65,84.6,84.6,25077.0,61.2948,61.3238,61.2876,61.2876,25077.0
2016-01-08 15:35:00,84.63,84.64,84.6,84.62,3590.0,61.3093,61.3165,61.2876,61.3021,3590.0
2016-01-08 15:40:00,84.64,84.64,84.6,84.6,5632.0,61.3165,61.3165,61.2876,61.2876,5632.0
2016-01-08 15:45:00,84.6,84.62,84.59,84.6,20918.0,61.2876,61.3021,61.2803,61.2876,20918.0
2016-01-08 15:50:00,84.6,84.63,84.58,84.58,7172.0,61.2876,61.3093,61.2731,61.2731,7172.0
2016-01-08 15:55:00,84.57,84.62,84.52,84.58,15022.0,61.2658,61.3021,61.2296,61.2731,15022.0
2016-01-11 09:30:00,84.52,84.52,84.37,84.39,17401.0,61.2296,61.2296,61.1209,61.1354,17401.0
2016-01-11 09:35:00,84.37,84.42,84.37,84.38,5792.0,61.1209,61.1572,61.1209,61.1282,5792.0
2016-01-11 09:40:00,84.37,84.38,84.32,84.35,3280.0,61.1209,61.1282,61.0847,61.1065,3280.0
2016-01-11 09:45:00,84.38,84.38,84.33,84.33,2654.0,61.1282,61.1282,61.092,61.092,2654.0
2016-01-11 09:50:00,84.37,84.4,84.36,84.4,1364.0,61.1209,61.1427,61.1137,61.1427,1364.0
2016-01-11 09:55:00,84.38,84.45,84.38,84.44,4377.0,61.1282,61.1789,61.1282,61.1717,4377.0
2016-01-11 10:00:00,84.38,84.41,84.37,84.37,1388.0,61.1282,61.1499,61.1209,61.1209,1388.0
2016-01-11 10:05:00,84.36,84.44,84.36,84.4,3876.0,61.1137,61.1717,61.1137,61.1427,3876.0
2016-01-11 10:10:00,84.38,84.38,84.37,84.38,318.0,61.1282,61.1282,61.1209,61.1282,318.0
2016-01-11 10:15:00,84.39,84.39,84.36,84.36,1194.0,61.1354,61.1354,61.1137,61.1137,1194.0
2016-01-11 10:20:00,84.39,84.39,84.36,84.36,978.0,61.1354,61.1354,61.1137,61.1137,978.0
2016-01-11 10:25:00,84.36,84.37,84.32,84.36,4089.0,61.1137,61.1209,61.0847,61.1137,4089.0
2016-01-11 10:30:00,84.36,84.36,84.32,84.34,5080.0,61.1137,61.1137,61.0847,61.0992,5080.0
2016-01-11 10:35:00,84.37,84.37,84.31,84.32,893.0,61.1209,61.1209,61.0775,61.0847,893.0
2016-01-11 10:40:00,84.34,84.37,84.31,84.32,17692.0,61.0992,61.1209,61.0775,61.0847,17692.0
2016-01-11 10:45:00,84.35,84.37,84.3,84.37,5112.0,61.1065,61.1209,61.0702,61.1209,5112.0
2016-01-11 10:50:00,84.32,84.38,84.31,84.38,5406.0,61.0847,61.1282,61.0775,61.1282,5406.0
2016-01-11 10:55:00,84.36,84.39,84.35,84.37,7535.0,61.1137,61.1354,61.1065,61.1209,7535.0
2016-01-11 11:00:00,84.39,84.46,84.37,84.4,21436.0,61.1354,61.1861,61.1209,61.1427,21436.0
2016-01-11 11:05:00,84.4,84.4,84.39,84.4,250.0,61.1427,61.1427,61.1354,61.1427,250.0
2016-01-11 11:10:00,84.39,84.47,84.38,84.47,2766.0,61.1354,61.1934,61.1282,61.1934,2766.0
2016-01-11 11:15:00,84.45,84.48,84.4,84.48,1757.0,61.1789,61.2006,61.1427,61.2006,1757.0
2016-01-11 11:20:00,84.44,84.46,84.42,84.42,3204.0,61.1717,61.1861,61.1572,61.1572,3204.0
2016-01-11 11:25:00,84.45,84.47,84.42,84.46,1302.0,61.1789,61.1934,61.1572,61.1861,1302.0
2016-01-11 11:30:00,84.46,84.46,84.42,84.44,5276.0,61.1861,61.1861,61.1572,61.1717,5276.0
2016-01-11 11:35:00,84.43,84.45,84.43,84.43,2460.0,61.1644,61.1789,61.1644,61.1644,2460.0
2016-01-11 11:40:00,84.38,84.42,84.38,84.42,2850.0,61.1282,61.1572,61.1282,61.1572,2850.0
2016-01-11 11:45:00,84.43,84.43,84.41,84.42,7279.0,61.1644,61.1644,61.1499,61.1572,7279.0
2016-01-11 11:50:00,84.42,84.42,84.37,84.38,3709.0,61.1572,61.1572,61.1209,61.1282,3709.0
2016-01-11 11:55:00,84.39,84.45,84.38,84.45,3276.0,61.1354,61.1789,61.1282,61.1789,3276.0
2016-01-11 12:00:00,84.47,84.47,84.41,84.43,1023.0,61.1934,61.1934,61.1499,61.1644,1023.0
2016-01-11 12:05:00,84.48,84.48,84.4,84.41,500.0,61.2006,61.2006,61.1427,61.1499,500.0
2016-01-11 12:10:00,84.43,84.48,84.4,84.43,1740.0,61.1644,61.2006,61.1427,61.1644,1740.0
2016-01-11 12:15:00,84.4,84.46,84.4,84.46,2716.0,61.1427,61.1861,61.1427,61.1861,2716.0
2016-01-11 12:20:00,84.43,84.48,84.43,84.46,9839.0,61.1644,61.2006,61.1644,61.1861,9839.0
2016-01-11 12:25:00,84.45,84.48,84.45,84.48,258.0,61.1789,61.2006,61.1789,61.2006,258.0
2016-01-11 12:30:00,84.46,84.46,84.45,84.46,1784.0,61.1861,61.1861,61.1789,61.1861,1784.0
2016-01-11 12:35:00,84.46,84.48,84.44,84.44,2228.0,61.1861,61.2006,61.1717,61.1717,2228.0
2016-01-11 12:40:00,84.44,84.44,84.44,84.44,418.0,61.1717,61.1717,61.1717,61.1717,418.0
2016-01-11 12:45:00,84.4,84.45,84.4,84.44,4343.0,61.1427,61.1789,61.1427,61.1717,4343.0
2016-01-11 12:50:00,84.44,84.45,84.41,84.42,3944.0,61.1717,61.1789,61.1499,61.1572,3944.0
2016-01-11 12:55:00,84.43,84.43,84.4,84.43,3254.0,61.1644,61.1644,61.1427,61.1644,3254.0
2016-01-11 13:00:00,84.41,84.42,84.36,84.37,8247.0,61.1499,61.1572,61.1137,61.1209,8247.0
2016-01-11 13:05:00,84.39,84.41,84.37,84.39,1585.0,61.1354,61.1499,61.1209,61.1354,1585.0
2016-01-11 13:10:00,84.37,84.4,84.37,84.39,505.0,61.1209,61.1427,61.1209,61.1354,505.0
2016-01-11 13:15:00,84.38,84.45,84.38,84.42,1875.0,61.1282,61.1789,61.1282,61.1572,1875.0
2016-01-11 13:20:00,84.41,84.44,84.39,84.43,3541.0,61.1499,61.1717,61.1354,61.1644,3541.0
2016-01-11 13:25:00,84.42,84.47,84.42,84.45,7616.0,61.1572,61.1934,61.1572,61.1789,7616.0
2016-01-11 13:30:00,84.44,84.47,84.44,84.44,10943.0,61.1717,61.1934,61.1717,61.1717,10943.0
2016-01-11 13:35:00,84.46,84.48,84.44,84.45,6398.0,61.1861,61.2006,61.1717,61.1789,6398.0
2016-01-11 13:40:00,84.45,84.46,84.43,84.43,485.0,61.1789,61.1861,61.1644,61.1644,485.0
2016-01-11 13:45:00,84.43,84.47,84.43,84.46,1494.0,61.1644,61.1934,61.1644,61.1861,1494.0
2016-01-11 13:50:00,84.46,84.47,84.45,84.45,416.0,61.1861,61.1934,61.1789,61.1789,416.0
2016-01-11 13:55:00,84.44,84.46,84.41,84.46,4728.0,61.1717,61.1861,61.1499,61.1861,4728.0
2016-01-11 14:00:00,84.42,84.47,84.42,84.44,5726.0,61.1572,61.1934,61.1572,61.1717,5726.0
2016-01-11 14:05:00,84.45,84.47,84.43,84.47,2216.0,61.1789,61.1934,61.1644,61.1934,2216.0
2016-01-11 14:10:00,84.45,84.45,84.44,84.44,1052.0,61.1789,61.1789,61.1717,61.1717,1052.0
2016-01-11 14:15:00,84.44,84.45,84.41,84.45,3517.0,61.1717,61.1789,61.1499,61.1789,3517.0
2016-01-11 14:20:00,84.45,84.45,84.42,84.44,1519.0,61.1789,61.1789,61.1572,61.1717,1519.0
2016-01-11 14:25:00,84.45,84.45,84.42,84.44,4692.0,61.1789,61.1789,61.1572,61.1717,4692.0
2016-01-11 14:30:00,84.4,84.45,84.4,84.45,23403.0,61.1427,61.1789,61.1427,61.1789,23403.0
2016-01-11 14:35:00,84.42,84.45,84.41,84.44,14605.0,61.1572,61.1789,61.1499,61.1717,14605.0
2016-01-11 14:40:00,84.41,84.45,84.41,84.44,777.0,61.1499,61.1789,61.1499,61.1717,777.0
2016-01-11 14:45:00,84.46,84.48,84.43,84.48,4205.0,61.1861,61.2006,61.1644,61.2006,4205.0
2016-01-11 14:50:00,84.45,84.47,84.43,84.44,1477.0,61.1789,61.1934,61.1644,61.1717,1477.0
2016-01-11 14:55:00,84.44,84.46,84.44,84.44,9890.0,61.1717,61.1861,61.1717,61.1717,9890.0
2016-01-11 15:00:00,84.45,84.46,84.42,84.42,600.0,61.1789,61.1861,61.1572,61.1572,600.0
2016-01-11 15:05:00,84.42,84.44,84.42,84.44,3096.0,61.1572,61.1717,61.1572,61.1717,3096.0
2016-01-11 15:10:00,84.43,84.48,84.43,84.47,12937.0,61.1644,61.2006,61.1644,61.1934,12937.0
2016-01-11 15:15:00,84.46,84.48,84.44,84.44,5433.0,61.1861,61.2006,61.1717,61.1717,5433.0
2016-01-11 15:20:00,84.48,84.48,84.42,84.47,8034.0,61.2006,61.2006,61.1572,61.1934,8034.0
2016-01-11 15:25:00,84.48,84.48,84.42,84.42,6771.0,61.2006,61.2006,61.1572,61.1572,6771.0
2016-01-11 15:30:00,84.42,84.44,84.41,84.43,9449.0,61.1572,61.1717,61.1499,61.1644,9449.0
2016-01-11 15:35:00,84.42,84.43,84.36,84.4,6495.0,61.1572,61.1644,61.1137,61.1427,6495.0
2016-01-11 15:40:00,84.39,84.41,84.37,84.4,4424.0,61.1354,61.1499,61.1209,61.1427,4424.0
2016-01-11 15:45:00,84.39,84.43,84.36,84.42,26468.0,61.1354,61.1644,61.1137,61.1572,26468.0
2016-01-11 15:50:00,84.42,84.43,84.41,84.43,9201.0,61.1572,61.1644,61.1499,61.1644,9201.0
2016-01-11 15:55:00,84.41,84.43,84.36,84.38,14310.0,61.1499,61.1644,61.1137,61.1282,14310.0
2016-01-12 09:30:00,84.39,84.4,84.39,84.39,3436.0,61.1354,61.1427,61.1354,61.1354,3436.0
2016-01-12 09:35:00,84.4,84.4,84.33,84.36,3929.0,61.1427,61.1427,61.092,61.1137,3929.0
2016-01-12 09:40:00,84.31,84.34,84.31,84.34,5332.0,61.0775,61.0992,61.0775,61.0992,5332.0
2016-01-12 09:45:00,84.31,84.32,84.28,84.28,4918.0,61.0775,61.0847,61.0557,61.0557,4918.0
2016-01-12 09:50:00,84.3,84.32,84.28,84.32,1206.0,61.0702,61.0847,61.0557,61.0847,1206.0
2016-01-12 09:55:00,84.33,84.33,84.28,84.29,4409.0,61.092,61.092,61.0557,61.063,4409.0
2016-01-12 10:00:00,84.29,84.34,84.29,84.33,1839.0,61.063,61.0992,61.063,61.092,1839.0
2016-01-12 10:05:00,84.31,84.35,84.31,84.35,3596.0,61.0775,61.1065,61.0775,61.1065,3596.0
2016-01-12 10:10:00,84.35,84.39,84.32,84.33,5565.0,61.1065,61.1354,61.0847,61.092,5565.0
2016-01-12 10:15:00,84.37,84.4,84.36,84.4,3186.0,61.1209,61.1427,61.1137,61.1427,3186.0
2016-01-12 10:20:00,84.38,84.41,84.38,84.41,6211.0,61.1282,61.1499,61.1282,61.1499,6211.0
2016-01-12 10:25:00,84.42,84.42,84.38,84.41,983.0,61.1572,61.1572,61.1282,61.1499,983.0
2016-01-12 10:30:00,84.41,84.42,84.36,84.38,8320.0,61.1499,61.1572,61.1137,61.1282,8320.0
2016-01-12 10:35:00,84.42,84.45,84.37,84.43,2632.0,61.1572,61.1789,61.1209,61.1644,2632.0
2016-01-12 10:40:00,84.41,84.47,84.4,84.44,2739.0,61.1499,61.1934,61.1427,61.1717,2739.0
2016-01-12 10:45:00,84.43,84.49,84.43,84.49,6798.0,61.1644,61.2079,61.1644,61.2079,6798.0
2016-01-12 10:50:00,84.45,84.48,84.45,84.47,1510.0,61.1789,61.2006,61.1789,61.1934,1510.0
2016-01-12 10:55:00,84.49,84.5,84.45,84.46,728.0,61.2079,61.2151,61.1789,61.1861,728.0
2016-01-12 11:00:00,84.47,84.49,84.47,84.48,6198.0,61.1934,61.2079,61.1934,61.2006,6198.0
2016-01-12 11:05:00,84.48,84.48,84.44,84.44,1313.0,61.2006,61.2006,61.1717,61.1717,1313.0
2016-01-12 11:10:00,84.46,84.52,84.46,84.52,3897.0,61.1861,61.2296,61.1861,61.2296,3897.0
2016-01-12 11:15:00,84.52,84.52,84.45,84.45,1008.0,61.2296,61.2296,61.1789,61.1789,1008.0
2016-01-12 11:20:00,84.48,84.54,84.47,84.54,2633.0,61.2006,61.2441,61.1934,61.2441,2633.0
2016-01-12 11:25:00,84.52,84.57,84.5,84.53,8724.0,61.2296,61.2658,61.2151,61.2369,8724.0
2016-01-12 11:30:00,84.53,84.58,84.51,84.56,1604.0,61.2369,61.2731,61.2224,61.2586,1604.0
2016-01-12 11:35:00,84.55,84.57,84.54,84.56,3453.0,61.2513,61.2658,61.2441,61.2586,3453.0
2016-01-12 11:40:00,84.56,84.56,84.51,84.56,3230.0,61.2586,61.2586,61.2224,61.2586,3230.0
2016-01-12 11:45:00,84.54,84.58,84.54,84.58,1424.0,61.2441,61.2731,61.2441,61.2731,1424.0
2016-01-12 11:50:00,84.55,84.55,84.48,84.48,610.0,61.2513,61.2513,61.2006,61.2006,610.0
2016-01-12 11:55:00,84.48,84.51,84.48,84.49,524.0,61.2006,61.2224,61.2006,61.2079,524.0
2016-01-12 12:00:00,84.48,84.52,84.48,84.48,676.0,61.2006,61.2296,61.2006,61.2006,676.0
2016-01-12 12:05:00,84.52,84.54,84.48,84.49,3769.0,61.2296,61.2441,61.2006,61.2079,3769.0
2016-01-12 12:10:00,84.52,84.55,84.5,84.55,2144.0,61.2296,61.2513,61.2151,61.2513,2144.0
2016-01-12 12:15:00,84.53,84.57,84.53,84.56,2820.0,61.2369,61.2658,61.2369,61.2586,2820.0
2016-01-12 12:20:00,84.57,84.57,84.53,84.57,4888.0,61.2658,61.2658,61.2369,61.2658,4888.0
2016-01-12 12:25:00,84.55,84.57,84.51,84.56,630.0,61.2513,61.2658,61.2224,61.2586,630.0
2016-01-12 12:30:00,84.55,84.58,84.54,84.58,1989.0,61.2513,61.2731,61.2441,61.2731,1989.0
2016-01-12 12:35:00,84.58,84.62,84.57,84.58,7820.0,61.2731,61.3021,61.2658,61.2731,7820.0
2016-01-12 12:40:00,84.57,84.59,84.55,84.58,1381.0,61.2658,61.2803,61.2513,61.2731,1381.0
2016-01-12 12:45:00,84.6,84.61,84.56,84.57,6136.0,61.2876,61.2948,61.2586,61.2658,6136.0
2016-01-12 12:50:00,84.59,84.59,84.52,84.53,12484.0,61.2803,61.2803,61.2296,61.2369,12484.0
2016-01-12 12:55:00,84.53,84.57,84.5,84.5,1075.0,61.2369,61.2658,61.2151,61.2151,1075.0
2016-01-12 13:00:00,84.5,84.54,84.5,84.54,835.0,61.2151,61.2441,61.2151,61.2441,835.0
2016-01-12 13:05:00,84.55,84.6,84.55,84.59,829.0,61.2513,61.2876,61.2513,61.2803,829.0
2016-01-12 13:10:00,84.59,84.6,84.54,84.54,986.0,61.2803,61.2876,61.2441,61.2441,986.0
2016-01-12 13:15:00,84.5,84.55,84.5,84.55,450.0,61.2151,61.2513,61.2151,61.2513,450.0
2016-01-12 13:20:00,84.52,84.57,84.52,84.57,1080.0,61.2296,61.2658,61.2296,61.2658,1080.0
2016-01-12 13:25:00,84.54,84.57,84.54,84.56,1029.0,61.2441,61.2658,61.2441,61.2586,1029.0
2016-01-12 13:30:00,84.57,84.64,84.56,84.6,7244.0,61.2658,61.3165,61.2586,61.2876,7244.0
2016-01-12 13:35:00,84.61,84.64,84.6,84.62,2570.0,61.2948,61.3165,61.2876,61.3021,2570.0
2016-01-12 13:40:00,84.61,84.63,84.57,84.63,8065.0,61.2948,61.3093,61.2658,61.3093,8065.0
2016-01-12 13:45:00,84.61,84.63,84.58,84.58,879.0,61.2948,61.3093,61.2731,61.2731,879.0
2016-01-12 13:50:00,84.6,84.61,84.58,84.58,439.0,61.2876,61.2948,61.2731,61.2731,439.0
2016-01-12 13:55:00,84.58,84.65,84.58,84.62,4041.0,61.2731,61.3238,61.2731,61.3021,4041.0
2016-01-12 14:00:00,84.62,84.67,84.61,84.62,7657.0,61.3021,61.3383,61.2948,61.3021,7657.0
2016-01-12 14:05:00,84.67,84.67,84.61,84.61,20838.0,61.3383,61.3383,61.2948,61.2948,20838.0
2016-01-12 14:10:00,84.63,84.69,84.63,84.64,1723.0,61.3093,61.3528,61.3093,61.3165,1723.0
2016-01-12 14:15:00,84.65,84.7,84.64,84.67,7391.0,61.3238,61.36,61.3165,61.3383,7391.0
2016-01-12 14:20:00,84.67,84.7,84.62,84.63,1121.0,61.3383,61.36,61.3021,61.3093,1121.0
2016-01-12 14:25:00,84.66,84.66,84.61,84.61,12767.0,61.331,61.331,61.2948,61.2948,12767.0
2016-01-12 14:30:00,84.61,84.64,84.61,84.63,2481.0,61.2948,61.3165,61.2948,61.3093,2481.0
2016-01-12 14:35:00,84.62,84.62,84.57,84.57,4174.0,61.3021,61.3021,61.2658,61.2658,4174.0
2016-01-12 14:40:00,84.6,84.65,84.6,84.61,2053.0,61.2876,61.3238,61.2876,61.2948,2053.0
2016-01-12 14:45:00,84.59,84.61,84.58,84.59,5398.0,61.2803,61.2948,61.2731,61.2803,5398.0
2016-01-12 14:50:00,84.6,84.61,84.58,84.59,13047.0,61.2876,61.2948,61.2731,61.2803,13047.0
2016-01-12 14:55:00,84.59,84.6,84.55,84.59,2954.0,61.2803,61.2876,61.2513,61.2803,2954.0
2016-01-12 15:00:00,84.59,84.61,84.52,84.52,2920.0,61.2803,61.2948,61.2296,61.2296,2920.0
2016-01-12 15:05:00,84.56,84.6,84.54,84.59,974.0,61.2586,61.2876,61.2441,61.2803,974.0
2016-01-12 15:10:00,84.59,84.6,84.58,84.58,2013.0,61.2803,61.2876,61.2731,61.2731,2013.0
2016-01-12 15:15:00,84.59,84.62,84.58,84.58,1717.0,61.2803,61.3021,61.2731,61.2731,1717.0
2016-01-12 15:20:00,84.56,84.58,84.53,84.53,1571.0,61.2586,61.2731,61.2369,61.2369,1571.0
2016-01-12 15:25:00,84.55,84.55,84.52,84.53,1177.0,61.2513,61.2513,61.2296,61.2369,1177.0
2016-01-12 15:30:00,84.55,84.58,84.53,84.57,16559.0,61.2513,61.2731,61.2369,61.2658,16559.0
2016-01-12 15:35:00,84.57,84.58,84.49,84.53,1948.0,61.2658,61.2731,61.2079,61.2369,1948.0
2016-01-12 15:40:00,84.52,84.54,84.5,84.5,3947.0,61.2296,61.2441,61.2151,61.2151,3947.0
2016-01-12 15:45:00,84.5,84.54,84.47,84.53,8687.0,61.2151,61.2441,61.1934,61.2369,8687.0
2016-01-12 15:50:00,84.5,84.52,84.47,84.49,12360.0,61.2151,61.2296,61.1934,61.2079,12360.0
2016-01-12 15:55:00,84.49,84.53,84.48,84.48,14997.0,61.2079,61.2369,61.2006,61.2006,14997.0
2016-01-13 09:30:00,84.52,84.52,84.5,84.51,4742.0,61.2296,61.2296,61.2151,61.2224,4742.0
2016-01-13 09:35:00,84.54,84.55,84.54,84.54,1995.0,61.2441,61.2513,61.2441,61.2441,1995.0
2016-01-13 09:40:00,84.54,84.54,84.54,84.54,0.0,61.2441,61.2441,61.2441,61.2441,0.0
2016-01-13 09:45:00,84.44,84.44,84.39,84.41,8950.0,61.1717,61.1717,61.1354,61.1499,8950.0
2016-01-13 09:50:00,84.43,84.46,84.43,84.46,4278.0,61.1644,61.1861,61.1644,61.1861,4278.0
2016-01-13 09:55:00,84.44,84.46,84.41,84.44,4630.0,61.1717,61.1861,61.1499,61.1717,4630.0
2016-01-13 10:00:00,84.43,84.44,84.39,84.42,2777.0,61.1644,61.1717,61.1354,61.1572,2777.0
2016-01-13 10:05:00,84.44,84.44,84.41,84.44,399.0,61.1717,61.1717,61.1499,61.1717,399.0
2016-01-13 10:10:00,84.44,84.48,84.44,84.48,279283.0,61.1717,61.2006,61.1717,61.2006,279283.0
2016-01-13 10:15:00,84.47,84.48,84.43,84.45,5875.0,61.1934,61.2006,61.1644,61.1789,5875.0
2016-01-13 10:20:00,84.48,84.49,84.46,84.47,8162.0,61.2006,61.2079,61.1861,61.1934,8162.0
2016-01-13 10:25:00,84.47,84.53,84.46,84.51,5437.0,61.1934,61.2369,61.1861,61.2224,5437.0
2016-01-13 10:30:00,84.5,84.53,84.5,84.53,5105.0,61.2151,61.2369,61.2151,61.2369,5105.0
2016-01-13 10:35:00,84.52,84.53,84.51,84.53,4082.0,61.2296,61.2369,61.2224,61.2369,4082.0
2016-01-13 10:40:00,84.54,84.58,84.51,84.58,3205.0,61.2441,61.2731,61.2224,61.2731,3205.0
2016-01-13 10:45:00,84.56,84.58,84.55,84.57,994.0,61.2586,61.2731,61.2513,61.2658,994.0
2016-01-13 10:50:00,84.56,84.57,84.55,84.57,3574.0,61.2586,61.2658,61.2513,61.2658,3574.0
2016-01-13 10:55:00,84.57,84.57,84.56,84.56,7218.0,61.2658,61.2658,61.2586,61.2586,7218.0
2016-01-13 11:00:00,84.56,84.57,84.56,84.56,4160.0,61.2586,61.2658,61.2586,61.2586,4160.0
2016-01-13 11:05:00,84.57,84.57,84.52,84.55,104055.0,61.2658,61.2658,61.2296,61.2513,104055.0
2016-01-13 11:10:00,84.55,84.57,84.54,84.54,10873.0,61.2513,61.2658,61.2441,61.2441,10873.0
2016-01-13 11:15:00,84.54,84.54,84.51,84.53,2456.0,61.2441,61.2441,61.2224,61.2369,2456.0
2016-01-13 11:20:00,84.53,84.54,84.51,84.52,24268.0,61.2369,61.2441,61.2224,61.2296,24268.0
2016-01-13 11:25:00,84.56,84.58,84.54,84.55,115241.0,61.2586,61.2731,61.2441,61.2513,115241.0
2016-01-13 11:30:00,84.54,84.58,84.52,84.56,29671.0,61.2441,61.2731,61.2296,61.2586,29671.0
2016-01-13 11:35:00,84.56,84.56,84.52,84.54,7143.0,61.2586,61.2586,61.2296,61.2441,7143.0
2016-01-13 11:40:00,84.57,84.6,84.55,84.6,2326.0,61.2658,61.2876,61.2513,61.2876,2326.0
2016-01-13 11:45:00,84.59,84.59,84.58,84.59,2172.0,61.2803,61.2803,61.2731,61.2803,2172.0
2016-01-13 11:50:00,84.57,84.61,84.57,84.6,603.0,61.2658,61.2948,61.2658,61.2876,603.0
2016-01-13 11:55:00,84.59,84.65,84.59,84.62,12201.0,61.2803,61.3238,61.2803,61.3021,12201.0
2016-01-13 12:00:00,84.6,84.63,84.6,84.61,2348.0,61.2876,61.3093,61.2876,61.2948,2348.0
2016-01-13 12:05:00,84.61,84.62,84.61,84.61,1380.0,61.2948,61.3021,61.2948,61.2948,1380.0
2016-01-13 12:10:00,84.61,84.62,84.58,84.62,2709.0,61.2948,61.3021,61.2731,61.3021,2709.0
2016-01-13 12:15:00,84.6,84.61,84.57,84.57,2244.0,61.2876,61.2948,61.2658,61.2658,2244.0
2016-01-13 12:20:00,84.58,84.58,84.5,84.53,5974.0,61.2731,61.2731,61.2151,61.2369,5974.0
2016-01-13 12:25:00,84.53,84.57,84.52,84.56,1595.0,61.2369,61.2658,61.2296,61.2586,1595.0
2016-01-13 12:30:00,84.54,84.6,84.53,84.59,14876.0,61.2441,61.2876,61.2369,61.2803,14876.0
2016-01-13 12:35:00,84.59,84.62,84.58,84.62,20969.0,61.2803,61.3021,61.2731,61.3021,20969.0
2016-01-13 12:40:00,84.62,84.62,84.58,84.6,2164.0,61.3021,61.3021,61.2731,61.2876,2164.0
2016-01-13 12:45:00,84.6,84.6,84.56,84.57,11381.0,61.2876,61.2876,61.2586,61.2658,11381.0
2016-01-13 12:50:00,84.56,84.58,84.55,84.57,5077.0,61.2586,61.2731,61.2513,61.2658,5077.0
2016-01-13 12:55:00,84.58,84.62,84.56,84.59,10901.0,61.2731,61.3021,61.2586,61.2803,10901.0
2016-01-13 13:00:00,84.6,84.65,84.59,84.61,3050.0,61.2876,61.3238,61.2803,61.2948,3050.0
2016-01-13 13:05:00,84.6,84.66,84.6,84.65,2114.0,61.2876,61.331,61.2876,61.3238,2114.0
2016-01-13 13:10:00,84.66,84.66,84.63,84.64,2009.0,61.331,61.331,61.3093,61.3165,2009.0
2016-01-13 13:15:00,84.65,84.65,84.61,84.61,3301.0,61.3238,61.3238,61.2948,61.2948,3301.0
2016-01-13 13:20:00,84.62,84.65,84.59,84.63,2789.0,61.3021,61.3238,61.2803,61.3093,2789.0
2016-01-13 13:25:00,84.64,84.66,84.63,84.64,1373.0,61.3165,61.331,61.3093,61.3165,1373.0
2016-01-13 13:30:00,84.61,84.63,84.6,84.6,6500.0,61.2948,61.3093,61.2876,61.2876,6500.0
2016-01-13 13:35:00,84.57,84.61,84.56,84.58,839.0,61.2658,61.2948,61.2586,61.2731,839.0
2016-01-13 13:40:00,84.6,84.65,84.59,84.63,1480.0,61.2876,61.3238,61.2803,61.3093,1480.0
2016-01-13 13:45:00,84.66,84.66,84.64,84.64,4393.0,61.331,61.331,61.3165,61.3165,4393.0
2016-01-13 13:50:00,84.66,84.66,84.61,84.61,1508.0,61.331,61.331,61.2948,61.2948,1508.0
2016-01-13 13:55:00,84.66,84.7,84.66,84.7,300.0,61.331,61.36,61.331,61.36,300.0
2016-01-13 14:00:00,84.67,84.71,84.66,84.7,8136.0,61.3383,61.3673,61.331,61.36,8136.0
2016-01-13 14:05:00,84.7,84.72,84.69,84.72,2043.0,61.36,61.3745,61.3528,61.3745,2043.0
2016-01-13 14:10:00,84.71,84.74,84.71,84.72,5618.0,61.3673,61.389,61.3673,61.3745,5618.0
2016-01-13 14:15:00,84.73,84.73,84.71,84.73,1621.0,61.3817,61.3817,61.3673,61.3817,1621.0
2016-01-13 14:20:00,84.73,84.74,84.71,84.73,7599.0,61.3817,61.389,61.3673,61.3817,7599.0
2016-01-13 14:25:00,84.73,84.74,84.71,84.73,6912.0,61.3817,61.389,61.3673,61.3817,6912.0
2016-01-13 14:30:00,84.74,84.79,84.74,84.75,5319.0,61.389,61.4252,61.389,61.3962,5319.0
2016-01-13 14:35:00,84.79,84.82,84.78,84.78,6600.0,61.4252,61.4469,61.418,61.418,6600.0
2016-01-13 14:40:00,84.77,84.82,84.76,84.81,7831.0,61.4107,61.4469,61.4035,61.4397,7831.0
2016-01-13 14:45:00,84.81,84.81,84.76,84.76,12227.0,61.4397,61.4397,61.4035,61.4035,12227.0
2016-01-13 14:50:00,84.77,84.79,84.73,84.73,3988.0,61.4107,61.4252,61.3817,61.3817,3988.0
2016-01-13 14:55:00,84.76,84.76,84.68,84.68,4623.0,61.4035,61.4035,61.3455,61.3455,4623.0
2016-01-13 15:00:00,84.68,84.7,84.67,84.69,4269.0,61.3455,61.36,61.3383,61.3528,4269.0
2016-01-13 15:05:00,84.67,84.68,84.61,84.65,2431.0,61.3383,61.3455,61.2948,61.3238,2431.0
2016-01-13 15:10:00,84.63,84.69,84.61,84.67,3669.0,61.3093,61.3528,61.2948,61.3383,3669.0
2016-01-13 15:15:00,84.67,84.68,84.65,84.68,2307.0,61.3383,61.3455,61.3238,61.3455,2307.0
2016-01-13 15:20:00,84.65,84.68,84.64,84.64,4416.0,61.3238,61.3455,61.3165,61.3165,4416.0
2016-01-13 15:25:00,84.66,84.66,84.63,84.66,3136.0,61.331,61.331,61.3093,61.331,3136.0
2016-01-13 15:30:00,84.66,84.73,84.64,84.65,4173.0,61.331,61.3817,61.3165,61.3238,4173.0
2016-01-13 15:35:00,84.65,84.69,84.65,84.67,6766.0,61.3238,61.3528,61.3238,61.3383,6766.0
2016-01-13 15:40:00,84.66,84.75,84.65,84.67,4026.0,61.331,61.3962,61.3238,61.3383,4026.0
2016-01-13 15:45:00,84.66,84.7,84.65,84.69,2218.0,61.331,61.36,61.3238,61.3528,2218.0
2016-01-13 15:50:00,84.67,84.69,84.65,84.67,10733.0,61.3383,61.3528,61.3238,61.3383,10733.0
2016-01-13 15:55:00,84.66,84.69,84.63,84.64,9800.0,61.331,61.3528,61.3093,61.3165,9800.0
2016-01-14 09:30:00,84.67,84.67,84.57,84.57,7379.0,61.3383,61.3383,61.2658,61.2658,7379.0
2016-01-14 09:35:00,84.6,84.6,84.57,84.57,787.0,61.2876,61.2876,61.2658,61.2658,787.0
2016-01-14 09:40:00,84.57,84.62,84.57,84.62,202.0,61.2658,61.3021,61.2658,61.3021,202.0
2016-01-14 09:45:00,84.64,84.64,84.62,84.64,2801.0,61.3165,61.3165,61.3021,61.3165,2801.0
2016-01-14 09:50:00,84.62,84.64,84.57,84.63,2535.0,61.3021,61.3165,61.2658,61.3093,2535.0
2016-01-14 09:55:00,84.58,84.64,84.58,84.63,1844.0,61.2731,61.3165,61.2731,61.3093,1844.0
2016-01-14 10:00:00,84.64,84.67,84.6,84.65,1482.0,61.3165,61.3383,61.2876,61.3238,1482.0
2016-01-14 10:05:00,84.64,84.64,84.64,84.64,100.0,61.3165,61.3165,61.3165,61.3165,100.0
2016-01-14 10:10:00,84.64,84.66,84.58,84.6,1927.0,61.3165,61.331,61.2731,61.2876,1927.0
2016-01-14 10:15:00,84.62,84.62,84.55,84.57,4632.0,61.3021,61.3021,61.2513,61.2658,4632.0
2016-01-14 10:20:00,84.53,84.58,84.52,84.54,3062.0,61.2369,61.2731,61.2296,61.2441,3062.0
2016-01-14 10:25:00,84.55,84.56,84.48,84.53,4170.0,61.2513,61.2586,61.2006,61.2369,4170.0
2016-01-14 10:30:00,84.51,84.54,84.5,84.5,2395.0,61.2224,61.2441,61.2151,61.2151,2395.0
2016-01-14 10:35:00,84.51,84.51,84.48,84.49,6784.0,61.2224,61.2224,61.2006,61.2079,6784.0
2016-01-14 10:40:00,84.49,84.53,84.48,84.53,10850.0,61.2079,61.2369,61.2006,61.2369,10850.0
2016-01-14 10:45:00,84.48,84.54,84.48,84.48,4225.0,61.2006,61.2441,61.2006,61.2006,4225.0
2016-01-14 10:50:00,84.5,84.51,84.48,84.49,8785.0,61.2151,61.2224,61.2006,61.2079,8785.0
2016-01-14 10:55:00,84.49,84.53,84.48,84.49,1967.0,61.2079,61.2369,61.2006,61.2079,1967.0
2016-01-14 11:00:00,84.52,84.52,84.48,84.52,2878.0,61.2296,61.2296,61.2006,61.2296,2878.0
2016-01-14 11:05:00,84.56,84.56,84.47,84.47,4255.0,61.2586,61.2586,61.1934,61.1934,4255.0
2016-01-14 11:10:00,84.56,84.56,84.47,84.52,1539.0,61.2586,61.2586,61.1934,61.2296,1539.0
2016-01-14 11:15:00,84.51,84.54,84.51,84.54,1256.0,61.2224,61.2441,61.2224,61.2441,1256.0
2016-01-14 11:20:00,84.51,84.57,84.51,84.57,3105.0,61.2224,61.2658,61.2224,61.2658,3105.0
2016-01-14 11:25:00,84.53,84.56,84.5,84.55,3175.0,61.2369,61.2586,61.2151,61.2513,3175.0
2016-01-14 11:30:00,84.55,84.55,84.52,84.52,5799.0,61.2513,61.2513,61.2296,61.2296,5799.0
2016-01-14 11:35:00,84.57,84.58,84.57,84.57,300.0,61.2658,61.2731,61.2658,61.2658,300.0
2016-01-14 11:40:00,84.55,84.57,84.54,84.56,1923.0,61.2513,61.2658,61.2441,61.2586,1923.0
2016-01-14 11:45:00,84.54,84.55,84.51,84.51,10286.0,61.2441,61.2513,61.2224,61.2224,10286.0
2016-01-14 11:50:00,84.54,84.58,84.53,84.53,8750.0,61.2441,61.2731,61.2369,61.2369,8750.0
2016-01-14 11:55:00,84.54,84.55,84.53,84.54,10060.0,61.2441,61.2513,61.2369,61.2441,10060.0
2016-01-14 12:00:00,84.54,84.57,84.54,84.56,1209.0,61.2441,61.2658,61.2441,61.2586,1209.0
2016-01-14 12:05:00,84.56,84.56,84.53,84.55,541.0,61.2586,61.2586,61.2369,61.2513,541.0
2016-01-14 12:10:00,84.56,84.56,84.51,84.55,3873.0,61.2586,61.2586,61.2224,61.2513,3873.0
2016-01-14 12:15:00,84.52,84.55,84.5,84.51,4873.0,61.2296,61.2513,61.2151,61.2224,4873.0
2016-01-14 12:20:00,84.5,84.53,84.47,84.53,1623.0,61.2151,61.2369,61.1934,61.2369,1623.0
2016-01-14 12:25:00,84.49,84.49,84.48,84.49,3556.0,61.2079,61.2079,61.2006,61.2079,3556.0
2016-01-14 12:30:00,84.53,84.53,84.49,84.49,1715.0,61.2369,61.2369,61.2079,61.2079,1715.0
2016-01-14 12:35:00,84.52,84.53,84.47,84.51,2425.0,61.2296,61.2369,61.1934,61.2224,2425.0
2016-01-14 12:40:00,84.47,84.5,84.42,84.42,1124.0,61.1934,61.2151,61.1572,61.1572,1124.0
2016-01-14 12:45:00,84.42,84.5,84.42,84.49,2945.0,61.1572,61.2151,61.1572,61.2079,2945.0
2016-01-14 12:50:00,84.43,84.44,84.42,84.43,916.0,61.1644,61.1717,61.1572,61.1644,916.0
2016-01-14 12:55:00,84.43,84.49,84.42,84.48,8480.0,61.1644,61.2079,61.1572,61.2006,8480.0
2016-01-14 13:00:00,84.46,84.51,84.4,84.4,7391.0,61.1861,61.2224,61.1427,61.1427,7391.0
2016-01-14 13:05:00,84.4,84.45,84.4,84.42,3113.0,61.1427,61.1789,61.1427,61.1572,3113.0
2016-01-14 13:10:00,84.42,84.44,84.4,84.44,2308.0,61.1572,61.1717,61.1427,61.1717,2308.0
2016-01-14 13:15:00,84.45,84.45,84.4,84.41,16371.0,61.1789,61.1789,61.1427,61.1499,16371.0
2016-01-14 13:20:00,84.44,84.45,84.4,84.42,4724.0,61.1717,61.1789,61.1427,61.1572,4724.0
2016-01-14 13:25:00,84.41,84.43,84.4,84.4,3549.0,61.1499,61.1644,61.1427,61.1427,3549.0
2016-01-14 13:30:00,84.44,84.44,84.43,84.44,134.0,61.1717,61.1717,61.1644,61.1717,134.0
2016-01-14 13:35:00,84.41,84.44,84.36,84.37,5197.0,61.1499,61.1717,61.1137,61.1209,5197.0
2016-01-14 13:40:00,84.43,84.45,84.36,84.42,1261.0,61.1644,61.1789,61.1137,61.1572,1261.0
2016-01-14 13:45:00,84.44,84.44,84.36,84.43,7688.0,61.1717,61.1717,61.1137,61.1644,7688.0
2016-01-14 13:50:00,84.37,84.44,84.36,84.39,2657.0,61.1209,61.1717,61.1137,61.1354,2657.0
2016-01-14 13:55:00,84.42,84.42,84.37,84.39,5351.0,61.1572,61.1572,61.1209,61.1354,5351.0
2016-01-14 14:00:00,84.42,84.43,84.41,84.41,11228.0,61.1572,61.1644,61.1499,61.1499,11228.0
2016-01-14 14:05:00,84.42,84.42,84.41,84.41,511.0,61.1572,61.1572,61.1499,61.1499,511.0
2016-01-14 14:10:00,84.41,84.42,84.41,84.42,1094.0,61.1499,61.1572,61.1499,61.1572,1094.0
2016-01-14 14:15:00,84.42,84.43,84.39,84.39,34703.0,61.1572,61.1644,61.1354,61.1354,34703.0
2016-01-14 14:20:00,84.4,84.44,84.37,84.44,3637.0,61.1427,61.1717,61.1209,61.1717,3637.0
2016-01-14 14:25:00,84.43,84.44,84.36,84.43,4432.0,61.1644,61.1717,61.1137,61.1644,4432.0
2016-01-14 14:30:00,84.44,84.44,84.4,84.44,12213.0,61.1717,61.1717,61.1427,61.1717,12213.0
2016-01-14 14:35:00,84.42,84.49,84.41,84.44,10282.0,61.1572,61.2079,61.1499,61.1717,10282.0
2016-01-14 14:40:00,84.47,84.51,84.44,84.47,7041.0,61.1934,61.2224,61.1717,61.1934,7041.0
2016-01-14 14:45:00,84.48,84.5,84.44,84.5,2194.0,61.2006,61.2151,61.1717,61.2151,2194.0
2016-01-14 14:50:00,84.48,84.5,84.46,84.46,7527.0,61.2006,61.2151,61.1861,61.1861,7527.0
2016-01-14 14:55:00,84.46,84.49,84.42,84.43,11923.0,61.1861,61.2079,61.1572,61.1644,11923.0
2016-01-14 15:00:00,84.43,84.48,84.42,84.45,4128.0,61.1644,61.2006,61.1572,61.1789,4128.0
2016-01-14 15:05:00,84.44,84.48,84.43,84.45,7983.0,61.1717,61.2006,61.1644,61.1789,7983.0
2016-01-14 15:10:00,84.44,84.46,84.4,84.43,9473.0,61.1717,61.1861,61.1427,61.1644,9473.0
2016-01-14 15:15:00,84.41,84.45,84.41,84.41,1372.0,61.1499,61.1789,61.1499,61.1499,1372.0
2016-01-14 15:20:00,84.43,84.5,84.41,84.47,7494.0,61.1644,61.2151,61.1499,61.1934,7494.0
2016-01-14 15:25:00,84.42,84.51,84.42,84.51,4443.0,61.1572,61.2224,61.1572,61.2224,4443.0
2016-01-14 15:30:00,84.51,84.51,84.48,84.48,1379.0,61.2224,61.2224,61.2006,61.2006,1379.0
2016-01-14 15:35:00,84.52,84.54,84.47,84.49,6848.0,61.2296,61.2441,61.1934,61.2079,6848.0
2016-01-14 15:40:00,84.54,84.54,84.49,84.52,3768.0,61.2441,61.2441,61.2079,61.2296,3768.0
2016-01-14 15:45:00,84.49,84.52,84.45,84.45,6072.0,61.2079,61.2296,61.1789,61.1789,6072.0
2016-01-14 15:50:00,84.45,84.49,84.45,84.45,3622.0,61.1789,61.2079,61.1789,61.1789,3622.0
2016-01-14 15:55:00,84.45,84.48,84.41,84.44,43167.0,61.1789,61.2006,61.1499,61.1717,43167.0
2016-01-15 09:30:00,84.58,84.63,84.54,84.54,18679.0,61.2731,61.3093,61.2441,61.2441,18679.0
2016-01-15 09:35:00,84.52,84.55,84.47,84.52,26492.0,61.2296,61.2513,61.1934,61.2296,26492.0
2016-01-15 09:40:00,84.52,84.55,84.5,84.51,20457.0,61.2296,61.2513,61.2151,61.2224,20457.0
2016-01-15 09:45:00,84.5,84.53,84.44,84.5,23035.0,61.2151,61.2369,61.1717,61.2151,23035.0
2016-01-15 09:50:00,84.53,84.55,84.53,84.54,7909.0,61.2369,61.2513,61.2369,61.2441,7909.0
2016-01-15 09:55:00,84.54,84.57,84.54,84.57,5819.0,61.2441,61.2658,61.2441,61.2658,5819.0
2016-01-15 10:00:00,84.6,84.6,84.45,84.55,3113.0,61.2876,61.2876,61.1789,61.2513,3113.0
2016-01-15 10:05:00,84.55,84.56,84.5,84.55,3660.0,61.2513,61.2586,61.2151,61.2513,3660.0
2016-01-15 10:10:00,84.51,84.51,84.45,84.45,1577.0,61.2224,61.2224,61.1789,61.1789,1577.0
2016-01-15 10:15:00,84.51,84.55,84.5,84.55,1358.0,61.2224,61.2513,61.2151,61.2513,1358.0
2016-01-15 10:20:00,84.53,84.54,84.41,84.48,35726.0,61.2369,61.2441,61.1499,61.2006,35726.0
2016-01-15 10:25:00,84.4,84.48,84.4,84.48,7929.0,61.1427,61.2006,61.1427,61.2006,7929.0
2016-01-15 10:30:00,84.46,84.53,84.42,84.48,17389.0,61.1861,61.2369,61.1572,61.2006,17389.0
2016-01-15 10:35:00,84.49,84.49,84.41,84.44,5207.0,61.2079,61.2079,61.1499,61.1717,5207.0
2016-01-15 10:40:00,84.47,84.51,84.42,84.42,1996.0,61.1934,61.2224,61.1572,61.1572,1996.0
2016-01-15 10:45:00,84.45,84.49,84.45,84.47,3054.0,61.1789,61.2079,61.1789,61.1934,3054.0
2016-01-15 10:50:00,84.47,84.51,84.42,84.48,2431.0,61.1934,61.2224,61.1572,61.2006,2431.0
2016-01-15 10:55:00,84.54,84.56,84.45,84.5,1670.0,61.2441,61.2586,61.1789,61.2151,1670.0
2016-01-15 11:00:00,84.56,84.58,84.47,84.47,2672.0,61.2586,61.2731,61.1934,61.1934,2672.0
2016-01-15 11:05:00,84.55,84.56,84.49,84.51,3290.0,61.2513,61.2586,61.2079,61.2224,3290.0
2016-01-15 11:10:00,84.54,84.57,84.51,84.55,2401.0,61.2441,61.2658,61.2224,61.2513,2401.0
2016-01-15 11:15:00,84.55,84.55,84.47,84.47,1669.0,61.2513,61.2513,61.1934,61.1934,1669.0
2016-01-15 11:20:00,84.47,84.5,84.47,84.5,773.0,61.1934,61.2151,61.1934,61.2151,773.0
2016-01-15 11:25:00,84.45,84.48,84.45,84.47,1100.0,61.1789,61.2006,61.1789,61.1934,1100.0
2016-01-15 11:30:00,84.48,84.48,84.44,84.45,394.0,61.2006,61.2006,61.1717,61.1789,394.0
2016-01-15 11:35:00,84.46,84.48,84.45,84.48,614.0,61.1861,61.2006,61.1789,61.2006,614.0
2016-01-15 11:40:00,84.5,84.5,84.49,84.49,1925.0,61.2151,61.2151,61.2079,61.2079,1925.0
2016-01-15 11:45:00,84.48,84.49,84.45,84.49,2632.0,61.2006,61.2079,61.1789,61.2079,2632.0
2016-01-15 11:50:00,84.43,84.5,84.43,84.5,10320.0,61.1644,61.2151,61.1644,61.2151,10320.0
2016-01-15 11:55:00,84.5,84.5,84.45,84.49,1908.0,61.2151,61.2151,61.1789,61.2079,1908.0
2016-01-15 12:00:00,84.47,84.49,84.45,84.47,3423.0,61.1934,61.2079,61.1789,61.1934,3423.0
2016-01-15 12:05:00,84.46,84.48,84.42,84.46,4245.0,61.1861,61.2006,61.1572,61.1861,4245.0
2016-01-15 12:10:00,84.46,84.5,84.45,84.48,8761.0,61.1861,61.2151,61.1789,61.2006,8761.0
2016-01-15 12:15:00,84.48,84.5,84.46,84.5,5344.0,61.2006,61.2151,61.1861,61.2151,5344.0
2016-01-15 12:20:00,84.49,84.5,84.48,84.49,383.0,61.2079,61.2151,61.2006,61.2079,383.0
2016-01-15 12:25:00,84.53,84.53,84.5,84.5,436.0,61.2369,61.2369,61.2151,61.2151,436.0
2016-01-15 12:30:00,84.52,84.59,84.52,84.56,9338.0,61.2296,61.2803,61.2296,61.2586,9338.0
2016-01-15 12:35:00,84.55,84.55,84.52,84.53,2241.0,61.2513,61.2513,61.2296,61.2369,2241.0
2016-01-15 12:40:00,84.55,84.55,84.5,84.5,3027.0,61.2513,61.2513,61.2151,61.2151,3027.0
2016-01-15 12:45:00,84.51,84.53,84.5,84.53,3928.0,61.2224,61.2369,61.2151,61.2369,3928.0
2016-01-15 12:50:00,84.52,84.52,84.52,84.52,100.0,61.2296,61.2296,61.2296,61.2296,100.0
2016-01-15 12:55:00,84.51,84.51,84.45,84.49,1928.0,61.2224,61.2224,61.1789,61.2079,1928.0
2016-01-15 13:00:00,84.49,84.52,84.47,84.51,4393.0,61.2079,61.2296,61.1934,61.2224,4393.0
2016-01-15 13:05:00,84.51,84.51,84.5,84.51,1300.0,61.2224,61.2224,61.2151,61.2224,1300.0
2016-01-15 13:10:00,84.5,84.5,84.45,84.47,2889.0,61.2151,61.2151,61.1789,61.1934,2889.0
2016-01-15 13:15:00,84.46,84.46,84.38,84.38,9464.0,61.1861,61.1861,61.1282,61.1282,9464.0
2016-01-15 13:20:00,84.4,84.46,84.36,84.43,23592.0,61.1427,61.1861,61.1137,61.1644,23592.0
2016-01-15 13:25:00,84.4,84.44,84.39,84.4,19280.0,61.1427,61.1717,61.1354,61.1427,19280.0
2016-01-15 13:30:00,84.4,84.45,84.39,84.42,20129.0,61.1427,61.1789,61.1354,61.1572,20129.0
2016-01-15 13:35:00,84.42,84.43,84.4,84.4,3451.0,61.1572,61.1644,61.1427,61.1427,3451.0
2016-01-15 13:40:00,84.43,84.43,84.39,84.39,8881.0,61.1644,61.1644,61.1354,61.1354,8881.0
2016-01-15 13:45:00,84.37,84.38,84.34,84.37,3900.0,61.1209,61.1282,61.0992,61.1209,3900.0
2016-01-15 13:50:00,84.34,84.38,84.34,84.34,1258.0,61.0992,61.1282,61.0992,61.0992,1258.0
2016-01-15 13:55:00,84.36,84.41,84.35,84.4,1278.0,61.1137,61.1499,61.1065,61.1427,1278.0
2016-01-15 14:00:00,84.43,84.44,84.41,84.42,9346.0,61.1644,61.1717,61.1499,61.1572,9346.0
2016-01-15 14:05:00,84.44,84.44,84.41,84.42,3709.0,61.1717,61.1717,61.1499,61.1572,3709.0
2016-01-15 14:10:00,84.41,84.43,84.38,84.38,9523.0,61.1499,61.1644,61.1282,61.1282,9523.0
2016-01-15 14:15:00,84.38,84.43,84.38,84.43,8377.0,61.1282,61.1644,61.1282,61.1644,8377.0
2016-01-15 14:20:00,84.43,84.43,84.4,84.41,5895.0,61.1644,61.1644,61.1427,61.1499,5895.0
2016-01-15 14:25:00,84.41,84.44,84.4,84.42,3154.0,61.1499,61.1717,61.1427,61.1572,3154.0
2016-01-15 14:30:00,84.44,84.44,84.41,84.42,3085.0,61.1717,61.1717,61.1499,61.1572,3085.0
2016-01-15 14:35:00,84.42,84.42,84.38,84.38,8302.0,61.1572,61.1572,61.1282,61.1282,8302.0
2016-01-15 14:40:00,84.38,84.39,84.38,84.38,3362.0,61.1282,61.1354,61.1282,61.1282,3362.0
2016-01-15 14:45:00,84.38,84.4,84.36,84.38,6585.0,61.1282,61.1427,61.1137,61.1282,6585.0
2016-01-15 14:50:00,84.38,84.38,84.35,84.35,1739.0,61.1282,61.1282,61.1065,61.1065,1739.0
2016-01-15 14:55:00,84.36,84.37,84.31,84.34,8833.0,61.1137,61.1209,61.0775,61.0992,8833.0
2016-01-15 15:00:00,84.35,84.35,84.32,84.34,5014.0,61.1065,61.1065,61.0847,61.0992,5014.0
2016-01-15 15:05:00,84.33,84.35,84.29,84.29,5380.0,61.092,61.1065,61.063,61.063,5380.0
2016-01-15 15:10:00,84.29,84.36,84.29,84.35,1750.0,61.063,61.1137,61.063,61.1065,1750.0
2016-01-15 15:15:00,84.36,84.39,84.33,84.36,5501.0,61.1137,61.1354,61.092,61.1137,5501.0
2016-01-15 15:20:00,84.38,84.38,84.35,84.36,7047.0,61.1282,61.1282,61.1065,61.1137,7047.0
2016-01-15 15:25:00,84.37,84.45,84.36,84.39,3552.0,61.1209,61.1789,61.1137,61.1354,3552.0
2016-01-15 15:30:00,84.42,84.45,84.41,84.43,5050.0,61.1572,61.1789,61.1499,61.1644,5050.0
2016-01-15 15:35:00,84.45,84.48,84.37,84.43,3252.0,61.1789,61.2006,61.1209,61.1644,3252.0
2016-01-15 15:40:00,84.43,84.43,84.35,84.35,6486.0,61.1644,61.1644,61.1065,61.1065,6486.0
2016-01-15 15:45:00,84.4,84.44,84.36,84.38,6517.0,61.1427,61.1717,61.1137,61.1282,6517.0
2016-01-15 15:50:00,84.42,84.44,84.4,84.4,3608.0,61.1572,61.1717,61.1427,61.1427,3608.0
2016-01-15 15:55:00,84.43,84.46,84.37,84.4,15109.0,61.1644,61.1861,61.1209,61.1427,15109.0
2016-01-19 09:30:00,84.26,84.42,84.26,84.31,11791.0,61.0413,61.1572,61.0413,61.0775,11791.0
2016-01-19 09:35:00,84.35,84.36,84.27,84.31,4117.0,61.1065,61.1137,61.0485,61.0775,4117.0
2016-01-19 09:40:00,84.34,84.34,84.3,84.31,3498.0,61.0992,61.0992,61.0702,61.0775,3498.0
2016-01-19 09:45:00,84.31,84.44,84.31,84.4,12618.0,61.0775,61.1717,61.0775,61.1427,12618.0
2016-01-19 09:50:00,84.4,84.4,84.37,84.38,7395.0,61.1427,61.1427,61.1209,61.1282,7395.0
2016-01-19 09:55:00,84.39,84.4,84.29,84.31,6716.0,61.1354,61.1427,61.063,61.0775,6716.0
2016-01-19 10:00:00,84.32,84.32,84.29,84.31,16041.0,61.0847,61.0847,61.063,61.0775,16041.0
2016-01-19 10:05:00,84.31,84.32,84.23,84.23,1369.0,61.0775,61.0847,61.0195,61.0195,1369.0
2016-01-19 10:10:00,84.25,84.26,84.24,84.24,4297.0,61.034,61.0413,61.0268,61.0268,4297.0
2016-01-19 10:15:00,84.25,84.25,84.22,84.22,1848.0,61.034,61.034,61.0123,61.0123,1848.0
2016-01-19 10:20:00,84.23,84.23,84.15,84.15,15601.0,61.0195,61.0195,60.9616,60.9616,15601.0
2016-01-19 10:25:00,84.15,84.17,84.15,84.15,2271.0,60.9616,60.9761,60.9616,60.9616,2271.0
2016-01-19 10:30:00,84.12,84.15,84.11,84.14,5434.0,60.9398,60.9616,60.9326,60.9543,5434.0
2016-01-19 10:35:00,84.12,84.13,84.1,84.12,1076.0,60.9398,60.9471,60.9253,60.9398,1076.0
2016-01-19 10:40:00,84.14,84.2,84.12,84.17,2751.0,60.9543,60.9978,60.9398,60.9761,2751.0
2016-01-19 10:45:00,84.14,84.2,84.14,84.18,1036.0,60.9543,60.9978,60.9543,60.9833,1036.0
2016-01-19 10:50:00,84.16,84.18,84.14,84.14,4416.0,60.9688,60.9833,60.9543,60.9543,4416.0
2016-01-19 10:55:00,84.14,84.19,84.13,84.17,6483.0,60.9543,60.9905,60.9471,60.9761,6483.0
2016-01-19 11:00:00,84.17,84.2,84.16,84.16,5513.0,60.9761,60.9978,60.9688,60.9688,5513.0
2016-01-19 11:05:00,84.16,84.17,84.12,84.16,1590.0,60.9688,60.9761,60.9398,60.9688,1590.0
2016-01-19 11:10:00,84.16,84.17,84.13,84.14,47892.0,60.9688,60.9761,60.9471,60.9543,47892.0
2016-01-19 11:15:00,84.14,84.17,84.12,84.14,11792.0,60.9543,60.9761,60.9398,60.9543,11792.0
2016-01-19 11:20:00,84.14,84.16,84.12,84.15,4119.0,60.9543,60.9688,60.9398,60.9616,4119.0
2016-01-19 11:25:00,84.16,84.16,84.15,84.16,4489.0,60.9688,60.9688,60.9616,60.9688,4489.0
2016-01-19 11:30:00,84.15,84.19,84.12,84.16,5471.0,60.9616,60.9905,60.9398,60.9688,5471.0
2016-01-19 11:35:00,84.16,84.16,84.08,84.12,16460.0,60.9688,60.9688,60.9109,60.9398,16460.0
2016-01-19 11:40:00,84.12,84.16,84.1,84.1,7443.0,60.9398,60.9688,60.9253,60.9253,7443.0
2016-01-19 11:45:00,84.16,84.17,84.13,84.14,1244.0,60.9688,60.9761,60.9471,60.9543,1244.0
2016-01-19 11:50:00,84.12,84.16,84.09,84.13,11182.0,60.9398,60.9688,60.9181,60.9471,11182.0
2016-01-19 11:55:00,84.11,84.11,84.11,84.11,297.0,60.9326,60.9326,60.9326,60.9326,297.0
2016-01-19 12:00:00,84.11,84.19,84.11,84.19,3466.0,60.9326,60.9905,60.9326,60.9905,3466.0
2016-01-19 12:05:00,84.15,84.18,84.15,84.17,4772.0,60.9616,60.9833,60.9616,60.9761,4772.0
2016-01-19 12:10:00,84.17,84.18,84.15,84.17,2662.0,60.9761,60.9833,60.9616,60.9761,2662.0
2016-01-19 12:15:00,84.16,84.19,84.13,84.13,7957.0,60.9688,60.9905,60.9471,60.9471,7957.0
2016-01-19 12:20:00,84.19,84.22,84.15,84.21,5549.0,60.9905,61.0123,60.9616,61.005,5549.0
2016-01-19 12:25:00,84.23,84.27,84.2,84.23,17127.0,61.0195,61.0485,60.9978,61.0195,17127.0
2016-01-19 12:30:00,84.21,84.24,84.2,84.22,12383.0,61.005,61.0268,60.9978,61.0123,12383.0
2016-01-19 12:35:00,84.2,84.22,84.2,84.21,11526.0,60.9978,61.0123,60.9978,61.005,11526.0
2016-01-19 12:40:00,84.22,84.26,84.22,84.25,3517.0,61.0123,61.0413,61.0123,61.034,3517.0
2016-01-19 12:45:00,84.24,84.25,84.22,84.23,3141.0,61.0268,61.034,61.0123,61.0195,3141.0
2016-01-19 12:50:00,84.22,84.23,84.2,84.21,4115.0,61.0123,61.0195,60.9978,61.005,4115.0
2016-01-19 12:55:00,84.2,84.22,84.15,84.16,5753.0,60.9978,61.0123,60.9616,60.9688,5753.0
2016-01-19 13:00:00,84.19,84.2,84.17,84.18,1596.0,60.9905,60.9978,60.9761,60.9833,1596.0
2016-01-19 13:05:00,84.18,84.2,84.17,84.17,3448.0,60.9833,60.9978,60.9761,60.9761,3448.0
2016-01-19 13:10:00,84.17,84.18,84.14,84.16,886.0,60.9761,60.9833,60.9543,60.9688,886.0
2016-01-19 13:15:00,84.17,84.17,84.15,84.15,1833.0,60.9761,60.9761,60.9616,60.9616,1833.0
2016-01-19 13:20:00,84.16,84.16,84.13,84.15,2392.0,60.9688,60.9688,60.9471,60.9616,2392.0
2016-01-19 13:25:00,84.15,84.15,84.13,84.13,865.0,60.9616,60.9616,60.9471,60.9471,865.0
2016-01-19 13:30:00,84.15,84.17,84.13,84.17,3439.0,60.9616,60.9761,60.9471,60.9761,3439.0
2016-01-19 13:35:00,84.2,84.21,84.16,84.17,2534.0,60.9978,61.005,60.9688,60.9761,2534.0
2016-01-19 13:40:00,84.2,84.2,84.16,84.19,5741.0,60.9978,60.9978,60.9688,60.9905,5741.0
2016-01-19 13:45:00,84.18,84.18,84.15,84.15,752.0,60.9833,60.9833,60.9616,60.9616,752.0
2016-01-19 13:50:00,84.16,84.17,84.15,84.17,1936.0,60.9688,60.9761,60.9616,60.9761,1936.0
2016-01-19 13:55:00,84.19,84.21,84.17,84.19,4560.0,60.9905,61.005,60.9761,60.9905,4560.0
2016-01-19 14:00:00,84.19,84.21,84.18,84.19,9859.0,60.9905,61.005,60.9833,60.9905,9859.0
2016-01-19 14:05:00,84.18,84.24,84.18,84.23,2702.0,60.9833,61.0268,60.9833,61.0195,2702.0
2016-01-19 14:10:00,84.23,84.28,84.22,84.24,22326.0,61.0195,61.0557,61.0123,61.0268,22326.0
2016-01-19 14:15:00,84.24,84.25,84.2,84.21,2751.0,61.0268,61.034,60.9978,61.005,2751.0
2016-01-19 14:20:00,84.21,84.24,84.2,84.21,4610.0,61.005,61.0268,60.9978,61.005,4610.0
2016-01-19 14:25:00,84.19,84.25,84.18,84.22,208515.0,60.9905,61.034,60.9833,61.0123,208515.0
2016-01-19 14:30:00,84.23,84.24,84.17,84.2,3355.0,61.0195,61.0268,60.9761,60.9978,3355.0
2016-01-19 14:35:00,84.2,84.2,84.15,84.15,7208.0,60.9978,60.9978,60.9616,60.9616,7208.0
2016-01-19 14:40:00,84.18,84.21,84.17,84.17,2801.0,60.9833,61.005,60.9761,60.9761,2801.0
2016-01-19 14:45:00,84.19,84.21,84.18,84.21,8375.0,60.9905,61.005,60.9833,61.005,8375.0
2016-01-19 14:50:00,84.21,84.23,84.17,84.19,16515.0,61.005,61.0195,60.9761,60.9905,16515.0
2016-01-19 14:55:00,84.2,84.2,84.15,84.15,11351.0,60.9978,60.9978,60.9616,60.9616,11351.0
2016-01-19 15:00:00,84.18,84.19,84.11,84.12,9516.0,60.9833,60.9905,60.9326,60.9398,9516.0
2016-01-19 15:05:00,84.11,84.13,84.1,84.13,1394.0,60.9326,60.9471,60.9253,60.9471,1394.0
2016-01-19 15:10:00,84.1,84.12,84.09,84.09,4603.0,60.9253,60.9398,60.9181,60.9181,4603.0
2016-01-19 15:15:00,84.1,84.15,84.1,84.13,113697.0,60.9253,60.9616,60.9253,60.9471,113697.0
2016-01-19 15:20:00,84.12,84.12,84.08,84.11,38410.0,60.9398,60.9398,60.9109,60.9326,38410.0
2016-01-19 15:25:00,84.11,84.12,84.09,84.11,20200.0,60.9326,60.9398,60.9181,60.9326,20200.0
2016-01-19 15:30:00,84.12,84.13,84.1,84.11,27157.0,60.9398,60.9471,60.9253,60.9326,27157.0
2016-01-19 15:35:00,84.11,84.13,84.11,84.12,5977.0,60.9326,60.9471,60.9326,60.9398,5977.0
2016-01-19 15:40:00,84.13,84.13,84.09,84.1,21032.0,60.9471,60.9471,60.9181,60.9253,21032.0
2016-01-19 15:45:00,84.1,84.1,84.08,84.09,4974.0,60.9253,60.9253,60.9109,60.9181,4974.0
2016-01-19 15:50:00,84.09,84.12,84.08,84.08,14646.0,60.9181,60.9398,60.9109,60.9109,14646.0
2016-01-19 15:55:00,84.08,84.12,84.07,84.08,8498.0,60.9109,60.9398,60.9036,60.9109,8498.0
2016-01-20 09:30:00,84.24,84.26,84.1,84.14,13538.0,61.0268,61.0413,60.9253,60.9543,13538.0
2016-01-20 09:35:00,84.22,84.29,84.16,84.18,7846.0,61.0123,61.063,60.9688,60.9833,7846.0
2016-01-20 09:40:00,84.31,84.31,84.24,84.25,975.0,61.0775,61.0775,61.0268,61.034,975.0
2016-01-20 09:45:00,84.27,84.28,84.17,84.2,3151.0,61.0485,61.0557,60.9761,60.9978,3151.0
2016-01-20 09:50:00,84.21,84.23,84.19,84.22,1965.0,61.005,61.0195,60.9905,61.0123,1965.0
2016-01-20 09:55:00,84.24,84.24,84.2,84.21,3424.0,61.0268,61.0268,60.9978,61.005,3424.0
2016-01-20 10:00:00,84.24,84.24,84.2,84.2,5520.0,61.0268,61.0268,60.9978,60.9978,5520.0
2016-01-20 10:05:00,84.2,84.2,84.14,84.16,4523.0,60.9978,60.9978,60.9543,60.9688,4523.0
2016-01-20 10:10:00,84.14,84.2,84.13,84.18,4819.0,60.9543,60.9978,60.9471,60.9833,4819.0
2016-01-20 10:15:00,84.12,84.19,84.11,84.16,970.0,60.9398,60.9905,60.9326,60.9688,970.0
2016-01-20 10:20:00,84.2,84.2,84.15,84.17,959.0,60.9978,60.9978,60.9616,60.9761,959.0
2016-01-20 10:25:00,84.14,84.18,84.11,84.18,2566.0,60.9543,60.9833,60.9326,60.9833,2566.0
2016-01-20 10:30:00,84.15,84.18,84.13,84.16,3742.0,60.9616,60.9833,60.9471,60.9688,3742.0
2016-01-20 10:35:00,84.22,84.22,84.19,84.2,887.0,61.0123,61.0123,60.9905,60.9978,887.0
2016-01-20 10:40:00,84.19,84.23,84.15,84.19,23920.0,60.9905,61.0195,60.9616,60.9905,23920.0
2016-01-20 10:45:00,84.19,84.2,84.17,84.18,11847.0,60.9905,60.9978,60.9761,60.9833,11847.0
2016-01-20 10:50:00,84.18,84.21,84.17,84.21,1506.0,60.9833,61.005,60.9761,61.005,1506.0
2016-01-20 10:55:00,84.23,84.23,84.2,84.22,2427.0,61.0195,61.0195,60.9978,61.0123,2427.0
2016-01-20 11:00:00,84.24,84.24,84.13,84.13,2314.0,61.0268,61.0268,60.9471,60.9471,2314.0
2016-01-20 11:05:00,84.17,84.17,84.12,84.12,3767.0,60.9761,60.9761,60.9398,60.9398,3767.0
2016-01-20 11:10:00,84.15,84.17,84.08,84.13,6074.0,60.9616,60.9761,60.9109,60.9471,6074.0
2016-01-20 11:15:00,84.15,84.19,84.13,84.14,10320.0,60.9616,60.9905,60.9471,60.9543,10320.0
2016-01-20 11:20:00,84.12,84.19,84.11,84.15,3351.0,60.9398,60.9905,60.9326,60.9616,3351.0
2016-01-20 11:25:00,84.15,84.19,84.11,84.15,11235.0,60.9616,60.9905,60.9326,60.9616,11235.0
2016-01-20 11:30:00,84.15,84.18,84.09,84.13,5940.0,60.9616,60.9833,60.9181,60.9471,5940.0
2016-01-20 11:35:00,84.13,84.17,84.07,84.13,17990.0,60.9471,60.9761,60.9036,60.9471,17990.0
2016-01-20 11:40:00,84.12,84.18,84.08,84.18,2831.0,60.9398,60.9833,60.9109,60.9833,2831.0
2016-01-20 11:45:00,84.17,84.2,84.13,84.19,6810.0,60.9761,60.9978,60.9471,60.9905,6810.0
2016-01-20 11:50:00,84.17,84.26,84.16,84.18,4128.0,60.9761,61.0413,60.9688,60.9833,4128.0
2016-01-20 11:55:00,84.27,84.28,84.15,84.17,24949.0,61.0485,61.0557,60.9616,60.9761,24949.0
2016-01-20 12:00:00,84.17,84.17,84.13,84.13,9900.0,60.9761,60.9761,60.9471,60.9471,9900.0
2016-01-20 12:05:00,84.13,84.15,84.11,84.13,4966.0,60.9471,60.9616,60.9326,60.9471,4966.0
2016-01-20 12:10:00,84.12,84.15,84.07,84.13,18786.0,60.9398,60.9616,60.9036,60.9471,18786.0
2016-01-20 12:15:00,84.14,84.16,84.1,84.15,3888.0,60.9543,60.9688,60.9253,60.9616,3888.0
2016-01-20 12:20:00,84.15,84.17,84.15,84.17,1739.0,60.9616,60.9761,60.9616,60.9761,1739.0
2016-01-20 12:25:00,84.19,84.21,84.18,84.2,5607.0,60.9905,61.005,60.9833,60.9978,5607.0
2016-01-20 12:30:00,84.2,84.22,84.12,84.13,29911.0,60.9978,61.0123,60.9398,60.9471,29911.0
2016-01-20 12:35:00,84.14,84.19,84.13,84.16,10146.0,60.9543,60.9905,60.9471,60.9688,10146.0
2016-01-20 12:40:00,84.15,84.18,84.12,84.15,2237.0,60.9616,60.9833,60.9398,60.9616,2237.0
2016-01-20 12:45:00,84.19,84.22,84.16,84.19,4660.0,60.9905,61.0123,60.9688,60.9905,4660.0
2016-01-20 12:50:00,84.23,84.23,84.18,84.18,2589.0,61.0195,61.0195,60.9833,60.9833,2589.0
2016-01-20 12:55:00,84.19,84.2,84.15,84.15,1451.0,60.9905,60.9978,60.9616,60.9616,1451.0
2016-01-20 13:00:00,84.15,84.18,84.13,84.18,3425.0,60.9616,60.9833,60.9471,60.9833,3425.0
2016-01-20 13:05:00,84.16,84.18,84.12,84.12,11624.0,60.9688,60.9833,60.9398,60.9398,11624.0
2016-01-20 13:10:00,84.12,84.18,84.12,84.14,3492.0,60.9398,60.9833,60.9398,60.9543,3492.0
2016-01-20 13:15:00,84.19,84.19,84.13,84.19,4691.0,60.9905,60.9905,60.9471,60.9905,4691.0
2016-01-20 13:20:00,84.18,84.18,84.13,84.14,2830.0,60.9833,60.9833,60.9471,60.9543,2830.0
2016-01-20 13:25:00,84.14,84.19,84.14,84.15,11435.0,60.9543,60.9905,60.9543,60.9616,11435.0
2016-01-20 13:30:00,84.16,84.16,84.1,84.12,1346.0,60.9688,60.9688,60.9253,60.9398,1346.0
2016-01-20 13:35:00,84.14,84.14,84.1,84.1,4188.0,60.9543,60.9543,60.9253,60.9253,4188.0
2016-01-20 13:40:00,84.1,84.1,84.07,84.08,2326.0,60.9253,60.9253,60.9036,60.9109,2326.0
2016-01-20 13:45:00,84.07,84.12,84.06,84.1,5073.0,60.9036,60.9398,60.8964,60.9253,5073.0
2016-01-20 13:50:00,84.1,84.12,84.08,84.11,7063.0,60.9253,60.9398,60.9109,60.9326,7063.0
2016-01-20 13:55:00,84.12,84.14,84.08,84.13,9194.0,60.9398,60.9543,60.9109,60.9471,9194.0
2016-01-20 14:00:00,84.12,84.15,84.1,84.12,29323.0,60.9398,60.9616,60.9253,60.9398,29323.0
2016-01-20 14:05:00,84.13,84.18,84.1,84.11,2150.0,60.9471,60.9833,60.9253,60.9326,2150.0
2016-01-20 14:10:00,84.12,84.16,84.1,84.14,11117.0,60.9398,60.9688,60.9253,60.9543,11117.0
2016-01-20 14:15:00,84.14,84.21,84.14,84.21,3025.0,60.9543,61.005,60.9543,61.005,3025.0
2016-01-20 14:20:00,84.16,84.2,84.14,84.16,7372.0,60.9688,60.9978,60.9543,60.9688,7372.0
2016-01-20 14:25:00,84.14,84.21,84.14,84.2,7024.0,60.9543,61.005,60.9543,60.9978,7024.0
2016-01-20 14:30:00,84.15,84.22,84.14,84.16,3417.0,60.9616,61.0123,60.9543,60.9688,3417.0
2016-01-20 14:35:00,84.19,84.21,84.11,84.12,1886.0,60.9905,61.005,60.9326,60.9398,1886.0
2016-01-20 14:40:00,84.16,84.17,84.06,84.17,10194.0,60.9688,60.9761,60.8964,60.9761,10194.0
2016-01-20 14:45:00,84.16,84.17,84.14,84.16,5028.0,60.9688,60.9761,60.9543,60.9688,5028.0
2016-01-20 14:50:00,84.15,84.17,84.1,84.13,184828.0,60.9616,60.9761,60.9253,60.9471,184828.0
2016-01-20 14:55:00,84.13,84.14,84.1,84.13,8854.0,60.9471,60.9543,60.9253,60.9471,8854.0
2016-01-20 15:00:00,84.14,84.19,84.12,84.16,139865.0,60.9543,60.9905,60.9398,60.9688,139865.0
2016-01-20 15:05:00,84.18,84.18,84.12,84.16,2632.0,60.9833,60.9833,60.9398,60.9688,2632.0
2016-01-20 15:10:00,84.15,84.21,84.14,84.21,23116.0,60.9616,61.005,60.9543,61.005,23116.0
2016-01-20 15:15:00,84.21,84.21,84.16,84.16,4644.0,61.005,61.005,60.9688,60.9688,4644.0
2016-01-20 15:20:00,84.17,84.18,84.13,84.13,20508.0,60.9761,60.9833,60.9471,60.9471,20508.0
2016-01-20 15:25:00,84.15,84.22,84.1,84.13,117324.0,60.9616,61.0123,60.9253,60.9471,117324.0
2016-01-20 15:30:00,84.13,84.19,84.13,84.14,8531.0,60.9471,60.9905,60.9471,60.9543,8531.0
2016-01-20 15:35:00,84.13,84.18,84.13,84.16,7842.0,60.9471,60.9833,60.9471,60.9688,7842.0
2016-01-20 15:40:00,84.15,84.19,84.12,84.16,14117.0,60.9616,60.9905,60.9398,60.9688,14117.0
2016-01-20 15:45:00,84.18,84.2,84.16,84.18,11211.0,60.9833,60.9978,60.9688,60.9833,11211.0
2016-01-20 15:50:00,84.16,84.19,84.16,84.19,5762.0,60.9688,60.9905,60.9688,60.9905,5762.0
2016-01-20 15:55:00,84.19,84.21,84.17,84.18,13238.0,60.9905,61.005,60.9761,60.9833,13238.0
2016-01-21 09:30:00,84.37,84.39,84.21,84.21,7690.0,61.1209,61.1354,61.005,61.005,7690.0
2016-01-21 09:35:00,84.26,84.26,84.2,84.22,3457.0,61.0413,61.0413,60.9978,61.0123,3457.0
2016-01-21 09:40:00,84.22,84.31,84.2,84.25,15750.0,61.0123,61.0775,60.9978,61.034,15750.0
2016-01-21 09:45:00,84.29,84.29,84.22,84.24,392159.0,61.063,61.063,61.0123,61.0268,392159.0
2016-01-21 09:50:00,84.25,84.27,84.22,84.22,6510.0,61.034,61.0485,61.0123,61.0123,6510.0
2016-01-21 09:55:00,84.24,84.26,84.23,84.24,2200.0,61.0268,61.0413,61.0195,61.0268,2200.0
2016-01-21 10:00:00,84.25,84.27,84.2,84.21,11739.0,61.034,61.0485,60.9978,61.005,11739.0
2016-01-21 10:05:00,84.23,84.24,84.2,84.22,6804.0,61.0195,61.0268,60.9978,61.0123,6804.0
2016-01-21 10:10:00,84.21,84.24,84.18,84.21,11535.0,61.005,61.0268,60.9833,61.005,11535.0
2016-01-21 10:15:00,84.2,84.2,84.16,84.19,13856.0,60.9978,60.9978,60.9688,60.9905,13856.0
2016-01-21 10:20:00,84.18,84.19,84.17,84.19,13550.0,60.9833,60.9905,60.9761,60.9905,13550.0
2016-01-21 10:25:00,84.22,84.22,84.16,84.2,2159.0,61.0123,61.0123,60.9688,60.9978,2159.0
2016-01-21 10:30:00,84.21,84.21,84.16,84.16,6065.0,61.005,61.005,60.9688,60.9688,6065.0
2016-01-21 10:35:00,84.15,84.17,84.15,84.16,314.0,60.9616,60.9761,60.9616,60.9688,314.0
2016-01-21 10:40:00,84.16,84.16,84.1,84.11,1043.0,60.9688,60.9688,60.9253,60.9326,1043.0
2016-01-21 10:45:00,84.13,84.15,84.1,84.1,5358.0,60.9471,60.9616,60.9253,60.9253,5358.0
2016-01-21 10:50:00,84.13,84.16,84.12,84.16,3261.0,60.9471,60.9688,60.9398,60.9688,3261.0
2016-01-21 10:55:00,84.15,84.23,84.14,84.23,1788.0,60.9616,61.0195,60.9543,61.0195,1788.0
2016-01-21 11:00:00,84.18,84.2,84.1,84.1,3120.0,60.9833,60.9978,60.9253,60.9253,3120.0
2016-01-21 11:05:00,84.09,84.09,84.05,84.05,3617.0,60.9181,60.9181,60.8891,60.8891,3617.0
2016-01-21 11:10:00,84.07,84.11,84.05,84.11,48706.0,60.9036,60.9326,60.8891,60.9326,48706.0
2016-01-21 11:15:00,84.09,84.1,84.07,84.09,4064.0,60.9181,60.9253,60.9036,60.9181,4064.0
2016-01-21 11:20:00,84.1,84.11,84.08,84.11,2612.0,60.9253,60.9326,60.9109,60.9326,2612.0
2016-01-21 11:25:00,84.11,84.16,84.09,84.14,3476.0,60.9326,60.9688,60.9181,60.9543,3476.0
2016-01-21 11:30:00,84.13,84.19,84.1,84.16,9470.0,60.9471,60.9905,60.9253,60.9688,9470.0
2016-01-21 11:35:00,84.14,84.17,84.12,84.13,1650.0,60.9543,60.9761,60.9398,60.9471,1650.0
2016-01-21 11:40:00,84.14,84.16,84.12,84.16,3130.0,60.9543,60.9688,60.9398,60.9688,3130.0
2016-01-21 11:45:00,84.14,84.16,84.14,84.14,3869.0,60.9543,60.9688,60.9543,60.9543,3869.0
2016-01-21 11:50:00,84.14,84.17,84.12,84.14,5855.0,60.9543,60.9761,60.9398,60.9543,5855.0
2016-01-21 11:55:00,84.15,84.16,84.14,84.14,7606.0,60.9616,60.9688,60.9543,60.9543,7606.0
2016-01-21 12:00:00,84.15,84.15,84.11,84.13,7100.0,60.9616,60.9616,60.9326,60.9471,7100.0
2016-01-21 12:05:00,84.13,84.14,84.1,84.11,1634.0,60.9471,60.9543,60.9253,60.9326,1634.0
2016-01-21 12:10:00,84.13,84.16,84.12,84.14,3790.0,60.9471,60.9688,60.9398,60.9543,3790.0
2016-01-21 12:15:00,84.11,84.14,84.11,84.13,789.0,60.9326,60.9543,60.9326,60.9471,789.0
2016-01-21 12:20:00,84.14,84.14,84.11,84.12,1295.0,60.9543,60.9543,60.9326,60.9398,1295.0
2016-01-21 12:25:00,84.13,84.13,84.08,84.08,2064.0,60.9471,60.9471,60.9109,60.9109,2064.0
2016-01-21 12:30:00,84.1,84.1,84.07,84.07,4676.0,60.9253,60.9253,60.9036,60.9036,4676.0
2016-01-21 12:35:00,84.08,84.09,84.05,84.09,540.0,60.9109,60.9181,60.8891,60.9181,540.0
2016-01-21 12:40:00,84.08,84.1,84.07,84.07,9684.0,60.9109,60.9253,60.9036,60.9036,9684.0
2016-01-21 12:45:00,84.08,84.09,84.06,84.07,1316.0,60.9109,60.9181,60.8964,60.9036,1316.0
2016-01-21 12:50:00,84.08,84.09,84.08,84.08,392.0,60.9109,60.9181,60.9109,60.9109,392.0
2016-01-21 12:55:00,84.11,84.12,84.1,84.11,289.0,60.9326,60.9398,60.9253,60.9326,289.0
2016-01-21 13:00:00,84.09,84.09,84.05,84.05,793.0,60.9181,60.9181,60.8891,60.8891,793.0
2016-01-21 13:05:00,84.1,84.12,84.06,84.06,5041.0,60.9253,60.9398,60.8964,60.8964,5041.0
2016-01-21 13:10:00,84.06,84.09,84.06,84.06,1585.0,60.8964,60.9181,60.8964,60.8964,1585.0
2016-01-21 13:15:00,84.13,84.13,84.06,84.08,3284.0,60.9471,60.9471,60.8964,60.9109,3284.0
2016-01-21 13:20:00,84.1,84.13,84.06,84.06,4516.0,60.9253,60.9471,60.8964,60.8964,4516.0
2016-01-21 13:25:00,84.1,84.11,84.08,84.08,278.0,60.9253,60.9326,60.9109,60.9109,278.0
2016-01-21 13:30:00,84.1,84.11,84.07,84.11,1510.0,60.9253,60.9326,60.9036,60.9326,1510.0
2016-01-21 13:35:00,84.1,84.15,84.1,84.11,1387.0,60.9253,60.9616,60.9253,60.9326,1387.0
2016-01-21 13:40:00,84.13,84.14,84.12,84.14,534.0,60.9471,60.9543,60.9398,60.9543,534.0
2016-01-21 13:45:00,84.13,84.14,84.1,84.12,6791.0,60.9471,60.9543,60.9253,60.9398,6791.0
2016-01-21 13:50:00,84.08,84.12,84.08,84.1,1524.0,60.9109,60.9398,60.9109,60.9253,1524.0
2016-01-21 13:55:00,84.11,84.13,84.08,84.13,1966.0,60.9326,60.9471,60.9109,60.9471,1966.0
2016-01-21 14:00:00,84.1,84.14,84.08,84.08,495.0,60.9253,60.9543,60.9109,60.9109,495.0
2016-01-21 14:05:00,84.14,84.14,84.09,84.14,2939.0,60.9543,60.9543,60.9181,60.9543,2939.0
2016-01-21 14:10:00,84.13,84.16,84.12,84.15,1392.0,60.9471,60.9688,60.9398,60.9616,1392.0
2016-01-21 14:15:00,84.14,84.16,84.13,84.14,912.0,60.9543,60.9688,60.9471,60.9543,912.0
2016-01-21 14:20:00,84.14,84.18,84.13,84.18,6798.0,60.9543,60.9833,60.9471,60.9833,6798.0
2016-01-21 14:25:00,84.17,84.19,84.14,84.17,9918.0,60.9761,60.9905,60.9543,60.9761,9918.0
2016-01-21 14:30:00,84.18,84.19,84.14,84.17,6642.0,60.9833,60.9905,60.9543,60.9761,6642.0
2016-01-21 14:35:00,84.14,84.19,84.11,84.17,2636.0,60.9543,60.9905,60.9326,60.9761,2636.0
2016-01-21 14:40:00,84.17,84.18,84.12,84.14,10246.0,60.9761,60.9833,60.9398,60.9543,10246.0
2016-01-21 14:45:00,84.13,84.19,84.13,84.19,2515.0,60.9471,60.9905,60.9471,60.9905,2515.0
2016-01-21 14:50:00,84.18,84.19,84.12,84.14,3821.0,60.9833,60.9905,60.9398,60.9543,3821.0
2016-01-21 14:55:00,84.14,84.14,84.12,84.12,4523.0,60.9543,60.9543,60.9398,60.9398,4523.0
2016-01-21 15:00:00,84.12,84.13,84.09,84.11,4669.0,60.9398,60.9471,60.9181,60.9326,4669.0
2016-01-21 15:05:00,84.13,84.15,84.09,84.14,4470.0,60.9471,60.9616,60.9181,60.9543,4470.0
2016-01-21 15:10:00,84.12,84.14,84.07,84.11,3996.0,60.9398,60.9543,60.9036,60.9326,3996.0
2016-01-21 15:15:00,84.1,84.13,84.09,84.11,1794.0,60.9253,60.9471,60.9181,60.9326,1794.0
2016-01-21 15:20:00,84.11,84.13,84.1,84.13,4577.0,60.9326,60.9471,60.9253,60.9471,4577.0
2016-01-21 15:25:00,84.1,84.14,84.1,84.12,2216.0,60.9253,60.9543,60.9253,60.9398,2216.0
2016-01-21 15:30:00,84.12,84.13,84.08,84.08,5346.0,60.9398,60.9471,60.9109,60.9109,5346.0
2016-01-21 15:35:00,84.1,84.1,84.04,84.04,61128.0,60.9253,60.9253,60.8819,60.8819,61128.0
2016-01-21 15:40:00,84.07,84.1,84.04,84.05,11696.0,60.9036,60.9253,60.8819,60.8891,11696.0
2016-01-21 15:45:00,84.04,84.11,84.04,84.09,8580.0,60.8819,60.9326,60.8819,60.9181,8580.0
2016-01-21 15:50:00,84.04,84.09,84.04,84.04,7212.0,60.8819,60.9181,60.8819,60.8819,7212.0
2016-01-21 15:55:00,84.06,84.07,84.02,84.04,15163.0,60.8964,60.9036,60.8674,60.8819,15163.0
2016-01-22 09:30:00,84.15,84.15,84.02,84.03,8829.0,60.9616,60.9616,60.8674,60.8746,8829.0
2016-01-22 09:35:00,84.02,84.07,84.02,84.04,30061.0,60.8674,60.9036,60.8674,60.8819,30061.0
2016-01-22 09:40:00,84.05,84.09,84.04,84.05,11842.0,60.8891,60.9181,60.8819,60.8891,11842.0
2016-01-22 09:45:00,84.06,84.09,84.01,84.06,1760.0,60.8964,60.9181,60.8601,60.8964,1760.0
2016-01-22 09:50:00,84.05,84.05,84.0,84.01,52416.0,60.8891,60.8891,60.8529,60.8601,52416.0
2016-01-22 09:55:00,84.01,84.01,83.97,83.99,7146.0,60.8601,60.8601,60.8312,60.8457,7146.0
2016-01-22 10:00:00,83.98,84.0,83.96,83.99,3708.0,60.8384,60.8529,60.8239,60.8457,3708.0
2016-01-22 10:05:00,83.98,84.0,83.96,83.98,4143.0,60.8384,60.8529,60.8239,60.8384,4143.0
2016-01-22 10:10:00,83.96,83.96,83.92,83.95,4430.0,60.8239,60.8239,60.7949,60.8167,4430.0
2016-01-22 10:15:00,83.95,83.96,83.92,83.94,12109.0,60.8167,60.8239,60.7949,60.8094,12109.0
2016-01-22 10:20:00,83.94,83.99,83.92,83.97,59424.0,60.8094,60.8457,60.7949,60.8312,59424.0
2016-01-22 10:25:00,83.97,83.99,83.9,83.97,8713.0,60.8312,60.8457,60.7805,60.8312,8713.0
2016-01-22 10:30:00,83.96,83.98,83.94,83.98,5409.0,60.8239,60.8384,60.8094,60.8384,5409.0
2016-01-22 10:35:00,83.98,83.99,83.97,83.98,26211.0,60.8384,60.8457,60.8312,60.8384,26211.0
2016-01-22 10:40:00,83.97,84.0,83.97,84.0,28670.0,60.8312,60.8529,60.8312,60.8529,28670.0
2016-01-22 10:45:00,83.99,84.03,83.99,84.0,13273.0,60.8457,60.8746,60.8457,60.8529,13273.0
2016-01-22 10:50:00,84.01,84.05,83.99,84.03,5573.0,60.8601,60.8891,60.8457,60.8746,5573.0
2016-01-22 10:55:00,84.03,84.03,83.99,84.01,2350.0,60.8746,60.8746,60.8457,60.8601,2350.0
2016-01-22 11:00:00,84.0,84.04,83.99,84.01,2249.0,60.8529,60.8819,60.8457,60.8601,2249.0
2016-01-22 11:05:00,84.05,84.05,84.01,84.02,5353.0,60.8891,60.8891,60.8601,60.8674,5353.0
2016-01-22 11:10:00,84.02,84.08,84.02,84.05,6685.0,60.8674,60.9109,60.8674,60.8891,6685.0
2016-01-22 11:15:00,84.02,84.12,84.01,84.01,10270.0,60.8674,60.9398,60.8601,60.8601,10270.0
2016-01-22 11:20:00,84.05,84.05,84.01,84.03,2147.0,60.8891,60.8891,60.8601,60.8746,2147.0
2016-01-22 11:25:00,84.01,84.04,83.95,84.0,4274.0,60.8601,60.8819,60.8167,60.8529,4274.0
2016-01-22 11:30:00,84.02,84.04,83.98,84.02,5316.0,60.8674,60.8819,60.8384,60.8674,5316.0
2016-01-22 11:35:00,84.01,84.04,84.0,84.04,1310.0,60.8601,60.8819,60.8529,60.8819,1310.0
2016-01-22 11:40:00,84.02,84.04,84.01,84.03,2878.0,60.8674,60.8819,60.8601,60.8746,2878.0
2016-01-22 11:45:00,84.05,84.05,84.01,84.02,1710.0,60.8891,60.8891,60.8601,60.8674,1710.0
2016-01-22 11:50:00,84.04,84.04,84.0,84.01,1059.0,60.8819,60.8819,60.8529,60.8601,1059.0
2016-01-22 11:55:00,84.01,84.04,84.0,84.03,2322.0,60.8601,60.8819,60.8529,60.8746,2322.0
2016-01-22 12:00:00,84.03,84.09,84.01,84.07,8058.0,60.8746,60.9181,60.8601,60.9036,8058.0
2016-01-22 12:05:00,84.04,84.08,84.01,84.06,6375.0,60.8819,60.9109,60.8601,60.8964,6375.0
2016-01-22 12:10:00,84.01,84.05,84.01,84.03,2649.0,60.8601,60.8891,60.8601,60.8746,2649.0
2016-01-22 12:15:00,84.05,84.05,84.01,84.01,442.0,60.8891,60.8891,60.8601,60.8601,442.0
2016-01-22 12:20:00,84.06,84.06,84.03,84.05,5988.0,60.8964,60.8964,60.8746,60.8891,5988.0
2016-01-22 12:25:00,84.04,84.08,84.01,84.04,11757.0,60.8819,60.9109,60.8601,60.8819,11757.0
2016-01-22 12:30:00,84.04,84.07,84.03,84.07,5185.0,60.8819,60.9036,60.8746,60.9036,5185.0
2016-01-22 12:35:00,84.06,84.08,84.06,84.06,800.0,60.8964,60.9109,60.8964,60.8964,800.0
2016-01-22 12:40:00,84.07,84.09,84.06,84.08,5481.0,60.9036,60.9181,60.8964,60.9109,5481.0
2016-01-22 12:45:00,84.08,84.08,84.07,84.08,720.0,60.9109,60.9109,60.9036,60.9109,720.0
2016-01-22 12:50:00,84.09,84.09,84.07,84.08,1491.0,60.9181,60.9181,60.9036,60.9109,1491.0
2016-01-22 12:55:00,84.08,84.09,84.07,84.09,303.0,60.9109,60.9181,60.9036,60.9181,303.0
2016-01-22 13:00:00,84.08,84.09,84.06,84.07,18570.0,60.9109,60.9181,60.8964,60.9036,18570.0
2016-01-22 13:05:00,84.09,84.09,84.06,84.06,487.0,60.9181,60.9181,60.8964,60.8964,487.0
2016-01-22 13:10:00,84.08,84.09,84.06,84.08,13364.0,60.9109,60.9181,60.8964,60.9109,13364.0
2016-01-22 13:15:00,84.07,84.1,84.05,84.1,22561.0,60.9036,60.9253,60.8891,60.9253,22561.0
2016-01-22 13:20:00,84.07,84.09,84.05,84.05,4096.0,60.9036,60.9181,60.8891,60.8891,4096.0
2016-01-22 13:25:00,84.06,84.06,84.04,84.04,5476.0,60.8964,60.8964,60.8819,60.8819,5476.0
2016-01-22 13:30:00,84.04,84.1,84.03,84.06,3618.0,60.8819,60.9253,60.8746,60.8964,3618.0
2016-01-22 13:35:00,84.06,84.1,84.03,84.08,1085.0,60.8964,60.9253,60.8746,60.9109,1085.0
2016-01-22 13:40:00,84.09,84.11,84.06,84.07,1316.0,60.9181,60.9326,60.8964,60.9036,1316.0
2016-01-22 13:45:00,84.09,84.09,84.0,84.09,9561.0,60.9181,60.9181,60.8529,60.9181,9561.0
2016-01-22 13:50:00,84.05,84.09,84.02,84.06,2834.0,60.8891,60.9181,60.8674,60.8964,2834.0
2016-01-22 13:55:00,84.06,84.09,84.0,84.0,143920.0,60.8964,60.9181,60.8529,60.8529,143920.0
2016-01-22 14:00:00,84.0,84.05,84.0,84.03,1186.0,60.8529,60.8891,60.8529,60.8746,1186.0
2016-01-22 14:05:00,84.04,84.06,84.02,84.05,39700.0,60.8819,60.8964,60.8674,60.8891,39700.0
2016-01-22 14:10:00,84.05,84.07,84.04,84.04,3934.0,60.8891,60.9036,60.8819,60.8819,3934.0
2016-01-22 14:15:00,84.04,84.08,84.03,84.04,13069.0,60.8819,60.9109,60.8746,60.8819,13069.0
2016-01-22 14:20:00,84.05,84.05,84.03,84.03,1278.0,60.8891,60.8891,60.8746,60.8746,1278.0
2016-01-22 14:25:00,84.03,84.05,84.03,84.03,5774.0,60.8746,60.8891,60.8746,60.8746,5774.0
2016-01-22 14:30:00,84.04,84.06,84.04,84.05,8799.0,60.8819,60.8964,60.8819,60.8891,8799.0
2016-01-22 14:35:00,84.04,84.06,84.04,84.06,3278.0,60.8819,60.8964,60.8819,60.8964,3278.0
2016-01-22 14:40:00,84.05,84.06,84.04,84.05,3417.0,60.8891,60.8964,60.8819,60.8891,3417.0
2016-01-22 14:45:00,84.05,84.06,84.04,84.05,1306.0,60.8891,60.8964,60.8819,60.8891,1306.0
2016-01-22 14:50:00,84.05,84.06,84.05,84.06,6570.0,60.8891,60.8964,60.8891,60.8964,6570.0
2016-01-22 14:55:00,84.06,84.06,84.05,84.05,5857.0,60.8964,60.8964,60.8891,60.8891,5857.0
2016-01-22 15:00:00,84.04,84.06,84.03,84.04,62292.0,60.8819,60.8964,60.8746,60.8819,62292.0
2016-01-22 15:05:00,84.05,84.05,84.03,84.04,1703.0,60.8891,60.8891,60.8746,60.8819,1703.0
2016-01-22 15:10:00,84.04,84.05,84.02,84.04,2526.0,60.8819,60.8891,60.8674,60.8819,2526.0
2016-01-22 15:15:00,84.05,84.06,84.0,84.01,7727.0,60.8891,60.8964,60.8529,60.8601,7727.0
2016-01-22 15:20:00,84.04,84.07,84.02,84.04,32854.0,60.8819,60.9036,60.8674,60.8819,32854.0
2016-01-22 15:25:00,84.05,84.05,84.0,84.04,21168.0,60.8891,60.8891,60.8529,60.8819,21168.0
2016-01-22 15:30:00,84.03,84.03,84.0,84.02,40897.0,60.8746,60.8746,60.8529,60.8674,40897.0
2016-01-22 15:35:00,84.03,84.03,84.01,84.02,5791.0,60.8746,60.8746,60.8601,60.8674,5791.0
2016-01-22 15:40:00,84.01,84.02,84.01,84.02,1741.0,60.8601,60.8674,60.8601,60.8674,1741.0
2016-01-22 15:45:00,84.02,84.02,83.98,84.01,5886.0,60.8674,60.8674,60.8384,60.8601,5886.0
2016-01-22 15:50:00,84.01,84.04,83.96,84.02,21644.0,60.8601,60.8819,60.8239,60.8674,21644.0
2016-01-22 15:55:00,84.02,84.05,84.0,84.03,35752.0,60.8674,60.8891,60.8529,60.8746,35752.0
2016-01-25 09:30:00,84.01,84.07,84.01,84.07,10543.0,60.8601,60.9036,60.8601,60.9036,10543.0
2016-01-25 09:35:00,84.05,84.12,84.05,84.08,5132.0,60.8891,60.9398,60.8891,60.9109,5132.0
2016-01-25 09:40:00,84.12,84.14,84.05,84.07,4605.0,60.9398,60.9543,60.8891,60.9036,4605.0
2016-01-25 09:45:00,84.09,84.12,84.05,84.05,2664.0,60.9181,60.9398,60.8891,60.8891,2664.0
2016-01-25 09:50:00,84.09,84.11,84.08,84.09,10094.0,60.9181,60.9326,60.9109,60.9181,10094.0
2016-01-25 09:55:00,84.08,84.09,84.04,84.07,3665.0,60.9109,60.9181,60.8819,60.9036,3665.0
2016-01-25 10:00:00,84.07,84.08,84.03,84.07,3938.0,60.9036,60.9109,60.8746,60.9036,3938.0
2016-01-25 10:05:00,84.07,84.07,83.95,84.05,15269.0,60.9036,60.9036,60.8167,60.8891,15269.0
2016-01-25 10:10:00,84.01,84.04,83.97,84.02,40756.0,60.8601,60.8819,60.8312,60.8674,40756.0
2016-01-25 10:15:00,84.0,84.03,83.95,84.01,8377.0,60.8529,60.8746,60.8167,60.8601,8377.0
2016-01-25 10:20:00,83.99,84.05,83.99,84.01,3591.0,60.8457,60.8891,60.8457,60.8601,3591.0
2016-01-25 10:25:00,84.03,84.03,83.98,84.01,5287.0,60.8746,60.8746,60.8384,60.8601,5287.0
2016-01-25 10:30:00,84.0,84.03,83.98,84.02,6934.0,60.8529,60.8746,60.8384,60.8674,6934.0
2016-01-25 10:35:00,83.99,84.03,83.99,84.01,7520.0,60.8457,60.8746,60.8457,60.8601,7520.0
2016-01-25 10:40:00,84.01,84.09,84.0,84.03,14400.0,60.8601,60.9181,60.8529,60.8746,14400.0
2016-01-25 10:45:00,84.04,84.13,84.03,84.13,4467.0,60.8819,60.9471,60.8746,60.9471,4467.0
2016-01-25 10:50:00,84.09,84.11,84.04,84.05,7380.0,60.9181,60.9326,60.8819,60.8891,7380.0
2016-01-25 10:55:00,84.0,84.13,84.0,84.13,3406.0,60.8529,60.9471,60.8529,60.9471,3406.0
2016-01-25 11:00:00,84.09,84.12,84.05,84.1,6119.0,60.9181,60.9398,60.8891,60.9253,6119.0
2016-01-25 11:05:00,84.1,84.12,84.06,84.11,13280.0,60.9253,60.9398,60.8964,60.9326,13280.0
2016-01-25 11:10:00,84.1,84.12,84.07,84.1,5710.0,60.9253,60.9398,60.9036,60.9253,5710.0
2016-01-25 11:15:00,84.1,84.12,84.08,84.12,2849.0,60.9253,60.9398,60.9109,60.9398,2849.0
2016-01-25 11:20:00,84.11,84.12,84.09,84.09,7697.0,60.9326,60.9398,60.9181,60.9181,7697.0
2016-01-25 11:25:00,84.11,84.11,84.06,84.06,4770.0,60.9326,60.9326,60.8964,60.8964,4770.0
2016-01-25 11:30:00,84.08,84.1,84.06,84.07,4580.0,60.9109,60.9253,60.8964,60.9036,4580.0
2016-01-25 11:35:00,84.09,84.1,84.06,84.1,5720.0,60.9181,60.9253,60.8964,60.9253,5720.0
2016-01-25 11:40:00,84.1,84.1,84.06,84.06,4515.0,60.9253,60.9253,60.8964,60.8964,4515.0
2016-01-25 11:45:00,84.11,84.11,84.07,84.07,3393.0,60.9326,60.9326,60.9036,60.9036,3393.0
2016-01-25 11:50:00,84.1,84.1,84.05,84.09,5496.0,60.9253,60.9253,60.8891,60.9181,5496.0
2016-01-25 11:55:00,84.09,84.09,84.08,84.09,3975.0,60.9181,60.9181,60.9109,60.9181,3975.0
2016-01-25 12:00:00,84.09,84.1,84.08,84.09,7772.0,60.9181,60.9253,60.9109,60.9181,7772.0
2016-01-25 12:05:00,84.09,84.09,84.06,84.07,5585.0,60.9181,60.9181,60.8964,60.9036,5585.0
2016-01-25 12:10:00,84.07,84.1,84.06,84.1,5495.0,60.9036,60.9253,60.8964,60.9253,5495.0
2016-01-25 12:15:00,84.09,84.1,84.06,84.1,3124.0,60.9181,60.9253,60.8964,60.9253,3124.0
2016-01-25 12:20:00,84.1,84.1,84.08,84.09,4510.0,60.9253,60.9253,60.9109,60.9181,4510.0
2016-01-25 12:25:00,84.09,84.09,84.03,84.04,5414.0,60.9181,60.9181,60.8746,60.8819,5414.0
2016-01-25 12:30:00,84.05,84.07,84.02,84.03,8674.0,60.8891,60.9036,60.8674,60.8746,8674.0
2016-01-25 12:35:00,84.06,84.06,84.03,84.06,10124.0,60.8964,60.8964,60.8746,60.8964,10124.0
2016-01-25 12:40:00,84.03,84.1,84.01,84.07,8172.0,60.8746,60.9253,60.8601,60.9036,8172.0
2016-01-25 12:45:00,84.05,84.06,84.04,84.05,4728.0,60.8891,60.8964,60.8819,60.8891,4728.0
2016-01-25 12:50:00,84.04,84.06,84.03,84.06,4328.0,60.8819,60.8964,60.8746,60.8964,4328.0
2016-01-25 12:55:00,84.03,84.06,84.03,84.05,3529.0,60.8746,60.8964,60.8746,60.8891,3529.0
2016-01-25 13:00:00,84.06,84.06,84.01,84.02,10860.0,60.8964,60.8964,60.8601,60.8674,10860.0
2016-01-25 13:05:00,84.03,84.03,83.95,83.95,21700.0,60.8746,60.8746,60.8167,60.8167,21700.0
2016-01-25 13:10:00,84.0,84.02,83.96,83.96,11582.0,60.8529,60.8674,60.8239,60.8239,11582.0
2016-01-25 13:15:00,84.0,84.0,83.97,83.98,10980.0,60.8529,60.8529,60.8312,60.8384,10980.0
2016-01-25 13:20:00,83.98,83.98,83.94,83.96,8122.0,60.8384,60.8384,60.8094,60.8239,8122.0
2016-01-25 13:25:00,83.96,84.06,83.96,84.05,3309.0,60.8239,60.8964,60.8239,60.8891,3309.0
2016-01-25 13:30:00,84.01,84.02,83.98,84.02,11113.0,60.8601,60.8674,60.8384,60.8674,11113.0
2016-01-25 13:35:00,84.03,84.08,84.0,84.01,6624.0,60.8746,60.9109,60.8529,60.8601,6624.0
2016-01-25 13:40:00,84.02,84.02,83.98,84.01,6579.0,60.8674,60.8674,60.8384,60.8601,6579.0
2016-01-25 13:45:00,84.02,84.02,83.99,84.02,2347.0,60.8674,60.8674,60.8457,60.8674,2347.0
2016-01-25 13:50:00,84.03,84.03,83.99,84.0,15165.0,60.8746,60.8746,60.8457,60.8529,15165.0
2016-01-25 13:55:00,84.0,84.05,84.0,84.02,3200.0,60.8529,60.8891,60.8529,60.8674,3200.0
2016-01-25 14:00:00,84.02,84.04,84.01,84.02,5764.0,60.8674,60.8819,60.8601,60.8674,5764.0
2016-01-25 14:05:00,84.03,84.03,83.99,84.02,6218.0,60.8746,60.8746,60.8457,60.8674,6218.0
2016-01-25 14:10:00,84.02,84.03,84.0,84.02,3676.0,60.8674,60.8746,60.8529,60.8674,3676.0
2016-01-25 14:15:00,84.03,84.03,84.0,84.01,2872.0,60.8746,60.8746,60.8529,60.8601,2872.0
2016-01-25 14:20:00,84.01,84.01,83.99,84.01,12326.0,60.8601,60.8601,60.8457,60.8601,12326.0
2016-01-25 14:25:00,84.03,84.03,83.99,84.0,7025.0,60.8746,60.8746,60.8457,60.8529,7025.0
2016-01-25 14:30:00,84.01,84.04,83.99,84.02,3900.0,60.8601,60.8819,60.8457,60.8674,3900.0
2016-01-25 14:35:00,83.99,84.04,83.99,84.03,12279.0,60.8457,60.8819,60.8457,60.8746,12279.0
2016-01-25 14:40:00,84.01,84.03,83.95,84.01,12205.0,60.8601,60.8746,60.8167,60.8601,12205.0
2016-01-25 14:45:00,83.99,84.03,83.98,84.02,3547.0,60.8457,60.8746,60.8384,60.8674,3547.0
2016-01-25 14:50:00,84.02,84.06,84.01,84.05,4540.0,60.8674,60.8964,60.8601,60.8891,4540.0
2016-01-25 14:55:00,84.05,84.05,84.02,84.03,11660.0,60.8891,60.8891,60.8674,60.8746,11660.0
2016-01-25 15:00:00,84.01,84.05,84.01,84.02,7179.0,60.8601,60.8891,60.8601,60.8674,7179.0
2016-01-25 15:05:00,84.03,84.05,84.02,84.04,2500.0,60.8746,60.8891,60.8674,60.8819,2500.0
2016-01-25 15:10:00,84.02,84.05,84.02,84.05,3278.0,60.8674,60.8891,60.8674,60.8891,3278.0
2016-01-25 15:15:00,84.04,84.06,84.03,84.03,7194.0,60.8819,60.8964,60.8746,60.8746,7194.0
2016-01-25 15:20:00,84.04,84.05,84.03,84.05,5315.0,60.8819,60.8891,60.8746,60.8891,5315.0
2016-01-25 15:25:00,84.03,84.05,84.03,84.04,5823.0,60.8746,60.8891,60.8746,60.8819,5823.0
2016-01-25 15:30:00,84.04,84.05,84.03,84.03,12957.0,60.8819,60.8891,60.8746,60.8746,12957.0
2016-01-25 15:35:00,84.03,84.07,84.03,84.04,7587.0,60.8746,60.9036,60.8746,60.8819,7587.0
2016-01-25 15:40:00,84.04,84.05,84.02,84.04,12910.0,60.8819,60.8891,60.8674,60.8819,12910.0
2016-01-25 15:45:00,84.04,84.07,84.01,84.01,18020.0,60.8819,60.9036,60.8601,60.8601,18020.0
2016-01-25 15:50:00,84.01,84.06,83.97,84.0,87564.0,60.8601,60.8964,60.8312,60.8529,87564.0
2016-01-25 15:55:00,84.0,84.02,83.99,84.0,15928.0,60.8529,60.8674,60.8457,60.8529,15928.0
2016-01-26 09:30:00,83.91,83.91,83.83,83.87,12505.0,60.7877,60.7877,60.7297,60.7587,12505.0
2016-01-26 09:35:00,83.87,83.94,83.86,83.9,64445.0,60.7587,60.8094,60.7515,60.7805,64445.0
2016-01-26 09:40:00,83.9,83.93,83.9,83.9,1255.0,60.7805,60.8022,60.7805,60.7805,1255.0
2016-01-26 09:45:00,83.92,83.96,83.86,83.9,19890.0,60.7949,60.8239,60.7515,60.7805,19890.0
2016-01-26 09:50:00,83.9,83.95,83.88,83.92,317422.0,60.7805,60.8167,60.766,60.7949,317422.0
2016-01-26 09:55:00,83.9,83.95,83.9,83.94,27052.0,60.7805,60.8167,60.7805,60.8094,27052.0
2016-01-26 10:00:00,83.93,83.96,83.9,83.96,3473.0,60.8022,60.8239,60.7805,60.8239,3473.0
2016-01-26 10:05:00,83.93,83.96,83.89,83.91,11535.0,60.8022,60.8239,60.7732,60.7877,11535.0
2016-01-26 10:10:00,83.9,83.9,83.87,83.89,1041.0,60.7805,60.7805,60.7587,60.7732,1041.0
2016-01-26 10:15:00,83.89,83.93,83.87,83.91,6573.0,60.7732,60.8022,60.7587,60.7877,6573.0
2016-01-26 10:20:00,83.89,83.93,83.89,83.93,2900.0,60.7732,60.8022,60.7732,60.8022,2900.0
2016-01-26 10:25:00,83.9,83.93,83.85,83.91,34077.0,60.7805,60.8022,60.7442,60.7877,34077.0
2016-01-26 10:30:00,83.91,83.92,83.86,83.92,48013.0,60.7877,60.7949,60.7515,60.7949,48013.0
2016-01-26 10:35:00,83.92,83.92,83.83,83.88,5411.0,60.7949,60.7949,60.7297,60.766,5411.0
2016-01-26 10:40:00,83.88,83.92,83.84,83.84,3095.0,60.766,60.7949,60.737,60.737,3095.0
2016-01-26 10:45:00,83.9,83.9,83.84,83.85,2389.0,60.7805,60.7805,60.737,60.7442,2389.0
2016-01-26 10:50:00,83.88,83.92,83.85,83.88,3540.0,60.766,60.7949,60.7442,60.766,3540.0
2016-01-26 10:55:00,83.87,83.88,83.85,83.87,4117.0,60.7587,60.766,60.7442,60.7587,4117.0
2016-01-26 11:00:00,83.85,83.88,83.85,83.86,2782.0,60.7442,60.766,60.7442,60.7515,2782.0
2016-01-26 11:05:00,83.85,83.89,83.84,83.89,4700.0,60.7442,60.7732,60.737,60.7732,4700.0
2016-01-26 11:10:00,83.87,83.93,83.86,83.92,5797.0,60.7587,60.8022,60.7515,60.7949,5797.0
2016-01-26 11:15:00,83.92,83.96,83.88,83.95,6714.0,60.7949,60.8239,60.766,60.8167,6714.0
2016-01-26 11:20:00,83.87,83.94,83.87,83.89,3457.0,60.7587,60.8094,60.7587,60.7732,3457.0
2016-01-26 11:25:00,83.92,83.95,83.89,83.95,2745.0,60.7949,60.8167,60.7732,60.8167,2745.0
2016-01-26 11:30:00,83.91,84.0,83.91,83.93,6121.0,60.7877,60.8529,60.7877,60.8022,6121.0
2016-01-26 11:35:00,83.94,83.98,83.9,83.94,1824.0,60.8094,60.8384,60.7805,60.8094,1824.0
2016-01-26 11:40:00,83.92,83.96,83.92,83.94,1653.0,60.7949,60.8239,60.7949,60.8094,1653.0
2016-01-26 11:45:00,83.95,83.96,83.93,83.96,1034.0,60.8167,60.8239,60.8022,60.8239,1034.0
2016-01-26 11:50:00,83.93,83.99,83.92,83.95,2728.0,60.8022,60.8457,60.7949,60.8167,2728.0
2016-01-26 11:55:00,83.97,83.97,83.94,83.94,4595.0,60.8312,60.8312,60.8094,60.8094,4595.0
2016-01-26 12:00:00,83.93,83.94,83.92,83.92,22583.0,60.8022,60.8094,60.7949,60.7949,22583.0
2016-01-26 12:05:00,83.92,83.93,83.91,83.93,4827.0,60.7949,60.8022,60.7877,60.8022,4827.0
2016-01-26 12:10:00,83.93,83.94,83.92,83.94,1107.0,60.8022,60.8094,60.7949,60.8094,1107.0
2016-01-26 12:15:00,83.92,83.94,83.91,83.94,2232.0,60.7949,60.8094,60.7877,60.8094,2232.0
2016-01-26 12:20:00,83.92,83.94,83.91,83.94,1725.0,60.7949,60.8094,60.7877,60.8094,1725.0
2016-01-26 12:25:00,83.93,83.93,83.91,83.91,2718.0,60.8022,60.8022,60.7877,60.7877,2718.0
2016-01-26 12:30:00,83.92,83.93,83.89,83.92,13389.0,60.7949,60.8022,60.7732,60.7949,13389.0
2016-01-26 12:35:00,83.87,83.92,83.87,83.88,1120.0,60.7587,60.7949,60.7587,60.766,1120.0
2016-01-26 12:40:00,83.89,83.91,83.87,83.88,1528.0,60.7732,60.7877,60.7587,60.766,1528.0
2016-01-26 12:45:00,83.91,83.92,83.88,83.9,15362.0,60.7877,60.7949,60.766,60.7805,15362.0
2016-01-26 12:50:00,83.88,83.9,83.88,83.9,3706.0,60.766,60.7805,60.766,60.7805,3706.0
2016-01-26 12:55:00,83.89,83.9,83.87,83.88,4575.0,60.7732,60.7805,60.7587,60.766,4575.0
2016-01-26 13:00:00,83.9,83.91,83.86,83.9,12961.0,60.7805,60.7877,60.7515,60.7805,12961.0
2016-01-26 13:05:00,83.89,83.93,83.89,83.93,950.0,60.7732,60.8022,60.7732,60.8022,950.0
2016-01-26 13:10:00,83.92,83.94,83.9,83.94,2932.0,60.7949,60.8094,60.7805,60.8094,2932.0
2016-01-26 13:15:00,83.9,83.94,83.9,83.94,5434.0,60.7805,60.8094,60.7805,60.8094,5434.0
2016-01-26 13:20:00,83.92,83.94,83.92,83.92,2021.0,60.7949,60.8094,60.7949,60.7949,2021.0
2016-01-26 13:25:00,83.92,83.94,83.9,83.92,3377.0,60.7949,60.8094,60.7805,60.7949,3377.0
2016-01-26 13:30:00,83.9,83.94,83.9,83.92,2513.0,60.7805,60.8094,60.7805,60.7949,2513.0
2016-01-26 13:35:00,83.9,83.94,83.9,83.93,15179.0,60.7805,60.8094,60.7805,60.8022,15179.0
2016-01-26 13:40:00,83.91,83.94,83.91,83.93,21719.0,60.7877,60.8094,60.7877,60.8022,21719.0
2016-01-26 13:45:00,83.94,83.95,83.9,83.92,12226.0,60.8094,60.8167,60.7805,60.7949,12226.0
2016-01-26 13:50:00,83.91,83.92,83.9,83.92,18694.0,60.7877,60.7949,60.7805,60.7949,18694.0
2016-01-26 13:55:00,83.9,83.94,83.9,83.93,3964.0,60.7805,60.8094,60.7805,60.8022,3964.0
2016-01-26 14:00:00,83.92,83.94,83.9,83.92,12948.0,60.7949,60.8094,60.7805,60.7949,12948.0
2016-01-26 14:05:00,83.9,83.92,83.9,83.9,7099.0,60.7805,60.7949,60.7805,60.7805,7099.0
2016-01-26 14:10:00,83.91,83.96,83.9,83.93,15561.0,60.7877,60.8239,60.7805,60.8022,15561.0
2016-01-26 14:15:00,83.96,83.96,83.9,83.94,3783.0,60.8239,60.8239,60.7805,60.8094,3783.0
2016-01-26 14:20:00,83.94,83.94,83.91,83.92,9240.0,60.8094,60.8094,60.7877,60.7949,9240.0
2016-01-26 14:25:00,83.91,83.93,83.91,83.92,4186.0,60.7877,60.8022,60.7877,60.7949,4186.0
2016-01-26 14:30:00,83.91,83.93,83.91,83.91,6244.0,60.7877,60.8022,60.7877,60.7877,6244.0
2016-01-26 14:35:00,83.93,83.97,83.92,83.93,27077.0,60.8022,60.8312,60.7949,60.8022,27077.0
2016-01-26 14:40:00,83.95,83.95,83.91,83.91,15575.0,60.8167,60.8167,60.7877,60.7877,15575.0
2016-01-26 14:45:00,83.91,83.92,83.9,83.9,7787.0,60.7877,60.7949,60.7805,60.7805,7787.0
2016-01-26 14:50:00,83.9,83.91,83.9,83.91,3205.0,60.7805,60.7877,60.7805,60.7877,3205.0
2016-01-26 14:55:00,83.91,83.94,83.89,83.9,44754.0,60.7877,60.8094,60.7732,60.7805,44754.0
2016-01-26 15:00:00,83.9,83.93,83.89,83.91,18182.0,60.7805,60.8022,60.7732,60.7877,18182.0
2016-01-26 15:05:00,83.91,83.92,83.88,83.89,4026.0,60.7877,60.7949,60.766,60.7732,4026.0
2016-01-26 15:10:00,83.89,83.9,83.88,83.88,11687.0,60.7732,60.7805,60.766,60.766,11687.0
2016-01-26 15:15:00,83.88,83.89,83.86,83.88,8115.0,60.766,60.7732,60.7515,60.766,8115.0
2016-01-26 15:20:00,83.88,83.89,83.87,83.88,4261.0,60.766,60.7732,60.7587,60.766,4261.0
2016-01-26 15:25:00,83.87,83.88,83.86,83.87,9798.0,60.7587,60.766,60.7515,60.7587,9798.0
2016-01-26 15:30:00,83.87,83.88,83.85,83.87,3863.0,60.7587,60.766,60.7442,60.7587,3863.0
2016-01-26 15:35:00,83.88,83.88,83.85,83.87,5663.0,60.766,60.766,60.7442,60.7587,5663.0
2016-01-26 15:40:00,83.86,83.87,83.83,83.83,4160.0,60.7515,60.7587,60.7297,60.7297,4160.0
2016-01-26 15:45:00,83.83,83.84,83.82,83.83,4979.0,60.7297,60.737,60.7225,60.7297,4979.0
2016-01-26 15:50:00,83.83,83.9,83.83,83.87,6202.0,60.7297,60.7805,60.7297,60.7587,6202.0
2016-01-26 15:55:00,83.86,83.88,83.81,83.87,10903.0,60.7515,60.766,60.7153,60.7587,10903.0
2016-01-27 09:30:00,83.8,83.92,83.8,83.86,11231.0,60.708,60.7949,60.708,60.7515,11231.0
2016-01-27 09:35:00,83.9,83.9,83.81,83.81,1700.0,60.7805,60.7805,60.7153,60.7153,1700.0
2016-01-27 09:40:00,83.87,83.88,83.81,83.88,1355.0,60.7587,60.766,60.7153,60.766,1355.0
2016-01-27 09:45:00,83.87,83.88,83.81,83.87,4810.0,60.7587,60.766,60.7153,60.7587,4810.0
2016-01-27 09:50:00,83.85,83.88,83.81,83.85,3318.0,60.7442,60.766,60.7153,60.7442,3318.0
2016-01-27 09:55:00,83.83,83.87,83.82,83.85,7306.0,60.7297,60.7587,60.7225,60.7442,7306.0
2016-01-27 10:00:00,83.84,83.84,83.8,83.81,21752.0,60.737,60.737,60.708,60.7153,21752.0
2016-01-27 10:05:00,83.81,83.85,83.81,83.84,3300.0,60.7153,60.7442,60.7153,60.737,3300.0
2016-01-27 10:10:00,83.85,83.87,83.82,83.83,15360.0,60.7442,60.7587,60.7225,60.7297,15360.0
2016-01-27 10:15:00,83.84,83.9,83.84,83.86,40699.0,60.737,60.7805,60.737,60.7515,40699.0
2016-01-27 10:20:00,83.85,83.88,83.84,83.86,2543.0,60.7442,60.766,60.737,60.7515,2543.0
2016-01-27 10:25:00,83.84,83.88,83.81,83.84,10009.0,60.737,60.766,60.7153,60.737,10009.0
2016-01-27 10:30:00,83.85,83.88,83.83,83.86,3396.0,60.7442,60.766,60.7297,60.7515,3396.0
2016-01-27 10:35:00,83.86,83.86,83.81,83.83,4912.0,60.7515,60.7515,60.7153,60.7297,4912.0
2016-01-27 10:40:00,83.83,83.86,83.83,83.85,3593.0,60.7297,60.7515,60.7297,60.7442,3593.0
2016-01-27 10:45:00,83.84,83.85,83.82,83.84,2718.0,60.737,60.7442,60.7225,60.737,2718.0
2016-01-27 10:50:00,83.84,83.88,83.83,83.86,8166.0,60.737,60.766,60.7297,60.7515,8166.0
2016-01-27 10:55:00,83.89,83.89,83.86,83.87,1869.0,60.7732,60.7732,60.7515,60.7587,1869.0
2016-01-27 11:00:00,83.88,83.88,83.88,83.88,102.0,60.766,60.766,60.766,60.766,102.0
2016-01-27 11:05:00,83.84,83.88,83.84,83.88,693.0,60.737,60.766,60.737,60.766,693.0
2016-01-27 11:10:00,83.88,83.88,83.84,83.88,1340.0,60.766,60.766,60.737,60.766,1340.0
2016-01-27 11:15:00,83.87,83.87,83.86,83.86,249.0,60.7587,60.7587,60.7515,60.7515,249.0
2016-01-27 11:20:00,83.85,83.87,83.84,83.85,1200.0,60.7442,60.7587,60.737,60.7442,1200.0
2016-01-27 11:25:00,83.86,83.88,83.85,83.87,2372.0,60.7515,60.766,60.7442,60.7587,2372.0
2016-01-27 11:30:00,83.89,83.89,83.85,83.88,4986.0,60.7732,60.7732,60.7442,60.766,4986.0
2016-01-27 11:35:00,83.85,83.85,83.81,83.82,5354.0,60.7442,60.7442,60.7153,60.7225,5354.0
2016-01-27 11:40:00,83.85,83.87,83.83,83.84,1403.0,60.7442,60.7587,60.7297,60.737,1403.0
2016-01-27 11:45:00,83.85,83.86,83.83,83.86,2117.0,60.7442,60.7515,60.7297,60.7515,2117.0
2016-01-27 11:50:00,83.86,83.91,83.82,83.84,11470.0,60.7515,60.7877,60.7225,60.737,11470.0
2016-01-27 11:55:00,83.84,83.85,83.83,83.83,3607.0,60.737,60.7442,60.7297,60.7297,3607.0
2016-01-27 12:00:00,83.84,83.84,83.83,83.84,4271.0,60.737,60.737,60.7297,60.737,4271.0
2016-01-27 12:05:00,83.82,83.84,83.81,83.83,1598.0,60.7225,60.737,60.7153,60.7297,1598.0
2016-01-27 12:10:00,83.84,83.84,83.81,83.81,5073.0,60.737,60.737,60.7153,60.7153,5073.0
2016-01-27 12:15:00,83.82,83.85,83.81,83.82,2666.0,60.7225,60.7442,60.7153,60.7225,2666.0
2016-01-27 12:20:00,83.84,83.84,83.81,83.81,2135.0,60.737,60.737,60.7153,60.7153,2135.0
2016-01-27 12:25:00,83.83,83.83,83.81,83.81,1232.0,60.7297,60.7297,60.7153,60.7153,1232.0
2016-01-27 12:30:00,83.84,83.84,83.82,83.84,520.0,60.737,60.737,60.7225,60.737,520.0
2016-01-27 12:35:00,83.84,83.84,83.81,83.83,1399.0,60.737,60.737,60.7153,60.7297,1399.0
2016-01-27 12:40:00,83.82,83.84,83.82,83.84,3573.0,60.7225,60.737,60.7225,60.737,3573.0
2016-01-27 12:45:00,83.83,83.85,83.81,83.85,10351.0,60.7297,60.7442,60.7153,60.7442,10351.0
2016-01-27 12:50:00,83.82,83.85,83.81,83.83,2030.0,60.7225,60.7442,60.7153,60.7297,2030.0
2016-01-27 12:55:00,83.83,83.83,83.81,83.81,6812.0,60.7297,60.7297,60.7153,60.7153,6812.0
2016-01-27 13:00:00,83.81,83.81,83.78,83.79,2991.0,60.7153,60.7153,60.6935,60.7008,2991.0
2016-01-27 13:05:00,83.8,83.84,83.78,83.79,3930.0,60.708,60.737,60.6935,60.7008,3930.0
2016-01-27 13:10:00,83.8,83.83,83.78,83.81,2329.0,60.708,60.7297,60.6935,60.7153,2329.0
2016-01-27 13:15:00,83.81,83.83,83.79,83.83,5068.0,60.7153,60.7297,60.7008,60.7297,5068.0
2016-01-27 13:20:00,83.82,83.84,83.81,83.81,1851.0,60.7225,60.737,60.7153,60.7153,1851.0
2016-01-27 13:25:00,83.82,83.83,83.81,83.81,4511.0,60.7225,60.7297,60.7153,60.7153,4511.0
2016-01-27 13:30:00,83.81,83.81,83.77,83.77,4151.0,60.7153,60.7153,60.6863,60.6863,4151.0
2016-01-27 13:35:00,83.78,83.79,83.77,83.79,2316.0,60.6935,60.7008,60.6863,60.7008,2316.0
2016-01-27 13:40:00,83.78,83.82,83.77,83.81,9183.0,60.6935,60.7225,60.6863,60.7153,9183.0
2016-01-27 13:45:00,83.79,83.83,83.79,83.8,2600.0,60.7008,60.7297,60.7008,60.708,2600.0
2016-01-27 13:50:00,83.81,83.81,83.77,83.79,1600.0,60.7153,60.7153,60.6863,60.7008,1600.0
2016-01-27 13:55:00,83.79,83.87,83.79,83.81,1655.0,60.7008,60.7587,60.7008,60.7153,1655.0
2016-01-27 14:00:00,83.81,83.84,83.76,83.78,1967.0,60.7153,60.737,60.679,60.6935,1967.0
2016-01-27 14:05:00,83.89,83.98,83.79,83.96,6462.0,60.7732,60.8384,60.7008,60.8239,6462.0
2016-01-27 14:10:00,83.96,83.96,83.93,83.94,1643.0,60.8239,60.8239,60.8022,60.8094,1643.0
2016-01-27 14:15:00,83.94,83.95,83.84,83.87,8257.0,60.8094,60.8167,60.737,60.7587,8257.0
2016-01-27 14:20:00,83.84,83.91,83.83,83.83,2770.0,60.737,60.7877,60.7297,60.7297,2770.0
2016-01-27 14:25:00,83.95,83.96,83.84,83.92,29699.0,60.8167,60.8239,60.737,60.7949,29699.0
2016-01-27 14:30:00,83.92,83.94,83.84,83.94,1997.0,60.7949,60.8094,60.737,60.8094,1997.0
2016-01-27 14:35:00,83.93,83.98,83.92,83.98,9725.0,60.8022,60.8384,60.7949,60.8384,9725.0
2016-01-27 14:40:00,83.98,84.0,83.94,83.94,10898.0,60.8384,60.8529,60.8094,60.8094,10898.0
2016-01-27 14:45:00,83.96,84.0,83.94,83.94,4745.0,60.8239,60.8529,60.8094,60.8094,4745.0
2016-01-27 14:50:00,83.94,83.97,83.92,83.97,7426.0,60.8094,60.8312,60.7949,60.8312,7426.0
2016-01-27 14:55:00,83.95,83.99,83.95,83.98,2833.0,60.8167,60.8457,60.8167,60.8384,2833.0
2016-01-27 15:00:00,84.0,84.0,83.95,83.95,8222.0,60.8529,60.8529,60.8167,60.8167,8222.0
2016-01-27 15:05:00,83.94,83.95,83.88,83.93,12291.0,60.8094,60.8167,60.766,60.8022,12291.0
2016-01-27 15:10:00,83.87,83.96,83.86,83.94,14176.0,60.7587,60.8239,60.7515,60.8094,14176.0
2016-01-27 15:15:00,83.93,83.97,83.91,83.91,5270.0,60.8022,60.8312,60.7877,60.7877,5270.0
2016-01-27 15:20:00,83.96,83.96,83.91,83.91,2744.0,60.8239,60.8239,60.7877,60.7877,2744.0
2016-01-27 15:25:00,83.91,83.93,83.87,83.92,3387.0,60.7877,60.8022,60.7587,60.7949,3387.0
2016-01-27 15:30:00,83.9,83.93,83.89,83.92,5801.0,60.7805,60.8022,60.7732,60.7949,5801.0
2016-01-27 15:35:00,83.92,83.93,83.89,83.92,4136.0,60.7949,60.8022,60.7732,60.7949,4136.0
2016-01-27 15:40:00,83.92,83.93,83.89,83.89,6096.0,60.7949,60.8022,60.7732,60.7732,6096.0
2016-01-27 15:45:00,83.88,83.93,83.88,83.92,7831.0,60.766,60.8022,60.766,60.7949,7831.0
2016-01-27 15:50:00,83.92,83.99,83.91,83.95,11619.0,60.7949,60.8457,60.7877,60.8167,11619.0
2016-01-27 15:55:00,83.97,83.98,83.93,83.97,28591.0,60.8312,60.8384,60.8022,60.8312,28591.0
2016-01-28 09:30:00,83.95,83.98,83.82,83.96,8016.0,60.8167,60.8384,60.7225,60.8239,8016.0
2016-01-28 09:35:00,83.96,83.96,83.85,83.95,4869.0,60.8239,60.8239,60.7442,60.8167,4869.0
2016-01-28 09:40:00,83.96,84.02,83.95,84.02,1965.0,60.8239,60.8674,60.8167,60.8674,1965.0
2016-01-28 09:45:00,84.02,84.02,83.97,84.02,2312.0,60.8674,60.8674,60.8312,60.8674,2312.0
2016-01-28 09:50:00,84.02,84.02,83.95,83.96,1898.0,60.8674,60.8674,60.8167,60.8239,1898.0
2016-01-28 09:55:00,83.97,84.02,83.97,84.01,1390.0,60.8312,60.8674,60.8312,60.8601,1390.0
2016-01-28 10:00:00,84.01,84.02,83.98,84.02,679.0,60.8601,60.8674,60.8384,60.8674,679.0
2016-01-28 10:05:00,84.02,84.05,83.99,84.04,8675.0,60.8674,60.8891,60.8457,60.8819,8675.0
2016-01-28 10:10:00,84.04,84.04,84.01,84.03,2613.0,60.8819,60.8819,60.8601,60.8746,2613.0
2016-01-28 10:15:00,84.03,84.03,83.98,84.03,2350.0,60.8746,60.8746,60.8384,60.8746,2350.0
2016-01-28 10:20:00,84.0,84.05,83.99,84.03,11592.0,60.8529,60.8891,60.8457,60.8746,11592.0
2016-01-28 10:25:00,84.04,84.08,83.99,84.04,6589.0,60.8819,60.9109,60.8457,60.8819,6589.0
2016-01-28 10:30:00,84.08,84.08,84.03,84.06,6504.0,60.9109,60.9109,60.8746,60.8964,6504.0
2016-01-28 10:35:00,84.06,84.08,84.02,84.04,15136.0,60.8964,60.9109,60.8674,60.8819,15136.0
2016-01-28 10:40:00,84.06,84.06,84.01,84.06,8872.0,60.8964,60.8964,60.8601,60.8964,8872.0
2016-01-28 10:45:00,84.06,84.06,84.0,84.01,5210.0,60.8964,60.8964,60.8529,60.8601,5210.0
2016-01-28 10:50:00,84.01,84.05,83.97,84.04,12814.0,60.8601,60.8891,60.8312,60.8819,12814.0
2016-01-28 10:55:00,84.06,84.06,83.98,84.03,5262.0,60.8964,60.8964,60.8384,60.8746,5262.0
2016-01-28 11:00:00,84.03,84.04,84.01,84.04,2328.0,60.8746,60.8819,60.8601,60.8819,2328.0
2016-01-28 11:05:00,84.04,84.04,83.95,83.96,2418.0,60.8819,60.8819,60.8167,60.8239,2418.0
2016-01-28 11:10:00,83.97,84.05,83.96,84.05,1888.0,60.8312,60.8891,60.8239,60.8891,1888.0
2016-01-28 11:15:00,83.98,84.05,83.98,84.02,2498.0,60.8384,60.8891,60.8384,60.8674,2498.0
2016-01-28 11:20:00,83.97,84.04,83.97,84.04,7236.0,60.8312,60.8819,60.8312,60.8819,7236.0
2016-01-28 11:25:00,84.03,84.03,84.02,84.02,1800.0,60.8746,60.8746,60.8674,60.8674,1800.0
2016-01-28 11:30:00,84.02,84.03,83.97,83.98,1688.0,60.8674,60.8746,60.8312,60.8384,1688.0
2016-01-28 11:35:00,83.95,83.95,83.95,83.95,301.0,60.8167,60.8167,60.8167,60.8167,301.0
2016-01-28 11:40:00,84.0,84.01,83.96,83.99,1008.0,60.8529,60.8601,60.8239,60.8457,1008.0
2016-01-28 11:45:00,84.01,84.02,83.97,84.02,1504.0,60.8601,60.8674,60.8312,60.8674,1504.0
2016-01-28 11:50:00,84.04,84.04,84.0,84.01,4156.0,60.8819,60.8819,60.8529,60.8601,4156.0
2016-01-28 11:55:00,84.0,84.02,84.0,84.02,5469.0,60.8529,60.8674,60.8529,60.8674,5469.0
2016-01-28 12:00:00,84.02,84.03,84.0,84.0,6704.0,60.8674,60.8746,60.8529,60.8529,6704.0
2016-01-28 12:05:00,83.98,83.98,83.95,83.97,863.0,60.8384,60.8384,60.8167,60.8312,863.0
2016-01-28 12:10:00,83.97,83.97,83.97,83.97,0.0,60.8312,60.8312,60.8312,60.8312,0.0
2016-01-28 12:15:00,84.01,84.01,83.96,83.98,7613.0,60.8601,60.8601,60.8239,60.8384,7613.0
2016-01-28 12:20:00,83.99,84.01,83.95,83.98,20249.0,60.8457,60.8601,60.8167,60.8384,20249.0
2016-01-28 12:25:00,83.97,83.99,83.96,83.99,1840.0,60.8312,60.8457,60.8239,60.8457,1840.0
2016-01-28 12:30:00,83.99,83.99,83.95,83.98,1482.0,60.8457,60.8457,60.8167,60.8384,1482.0
2016-01-28 12:35:00,83.97,83.98,83.91,83.98,4147.0,60.8312,60.8384,60.7877,60.8384,4147.0
2016-01-28 12:40:00,83.94,83.95,83.93,83.95,807.0,60.8094,60.8167,60.8022,60.8167,807.0
2016-01-28 12:45:00,83.95,83.97,83.94,83.95,3000.0,60.8167,60.8312,60.8094,60.8167,3000.0
2016-01-28 12:50:00,83.97,84.0,83.96,84.0,36132.0,60.8312,60.8529,60.8239,60.8529,36132.0
2016-01-28 12:55:00,83.97,84.07,83.95,84.07,2125.0,60.8312,60.9036,60.8167,60.9036,2125.0
2016-01-28 13:00:00,83.99,84.11,83.96,84.11,1960.0,60.8457,60.9326,60.8239,60.9326,1960.0
2016-01-28 13:05:00,84.09,84.14,84.07,84.13,16245.0,60.9181,60.9543,60.9036,60.9471,16245.0
2016-01-28 13:10:00,84.11,84.12,84.05,84.06,11166.0,60.9326,60.9398,60.8891,60.8964,11166.0
2016-01-28 13:15:00,84.07,84.12,84.07,84.12,48228.0,60.9036,60.9398,60.9036,60.9398,48228.0
2016-01-28 13:20:00,84.13,84.24,84.11,84.19,45733.0,60.9471,61.0268,60.9326,60.9905,45733.0
2016-01-28 13:25:00,84.17,84.19,84.12,84.15,9466.0,60.9761,60.9905,60.9398,60.9616,9466.0
2016-01-28 13:30:00,84.14,84.16,84.08,84.1,8395.0,60.9543,60.9688,60.9109,60.9253,8395.0
2016-01-28 13:35:00,84.1,84.15,84.07,84.14,36493.0,60.9253,60.9616,60.9036,60.9543,36493.0
2016-01-28 13:40:00,84.07,84.14,84.07,84.13,534.0,60.9036,60.9543,60.9036,60.9471,534.0
2016-01-28 13:45:00,84.14,84.15,84.09,84.15,2353.0,60.9543,60.9616,60.9181,60.9616,2353.0
2016-01-28 13:50:00,84.12,84.15,84.1,84.11,1078.0,60.9398,60.9616,60.9253,60.9326,1078.0
2016-01-28 13:55:00,84.16,84.16,84.12,84.13,2107.0,60.9688,60.9688,60.9398,60.9471,2107.0
2016-01-28 14:00:00,84.15,84.16,84.13,84.13,2996.0,60.9616,60.9688,60.9471,60.9471,2996.0
2016-01-28 14:05:00,84.12,84.13,84.11,84.13,700.0,60.9398,60.9471,60.9326,60.9471,700.0
2016-01-28 14:10:00,84.12,84.16,84.12,84.13,34900.0,60.9398,60.9688,60.9398,60.9471,34900.0
2016-01-28 14:15:00,84.14,84.14,84.11,84.11,2207.0,60.9543,60.9543,60.9326,60.9326,2207.0
2016-01-28 14:20:00,84.11,84.13,84.04,84.12,3796.0,60.9326,60.9471,60.8819,60.9398,3796.0
2016-01-28 14:25:00,84.12,84.13,84.09,84.1,6097.0,60.9398,60.9471,60.9181,60.9253,6097.0
2016-01-28 14:30:00,84.11,84.11,84.06,84.08,10621.0,60.9326,60.9326,60.8964,60.9109,10621.0
2016-01-28 14:35:00,84.08,84.13,84.07,84.13,23856.0,60.9109,60.9471,60.9036,60.9471,23856.0
2016-01-28 14:40:00,84.1,84.16,84.09,84.16,11234.0,60.9253,60.9688,60.9181,60.9688,11234.0
2016-01-28 14:45:00,84.14,84.16,84.14,84.16,1180.0,60.9543,60.9688,60.9543,60.9688,1180.0
2016-01-28 14:50:00,84.17,84.19,84.16,84.19,6664.0,60.9761,60.9905,60.9688,60.9905,6664.0
2016-01-28 14:55:00,84.19,84.19,84.17,84.17,3744.0,60.9905,60.9905,60.9761,60.9761,3744.0
2016-01-28 15:00:00,84.17,84.18,84.15,84.15,7094.0,60.9761,60.9833,60.9616,60.9616,7094.0
2016-01-28 15:05:00,84.16,84.17,84.12,84.13,5280.0,60.9688,60.9761,60.9398,60.9471,5280.0
2016-01-28 15:10:00,84.16,84.16,84.11,84.13,2899.0,60.9688,60.9688,60.9326,60.9471,2899.0
2016-01-28 15:15:00,84.13,84.16,84.12,84.16,4035.0,60.9471,60.9688,60.9398,60.9688,4035.0
2016-01-28 15:20:00,84.16,84.16,84.11,84.14,9110.0,60.9688,60.9688,60.9326,60.9543,9110.0
2016-01-28 15:25:00,84.15,84.17,84.13,84.17,61756.0,60.9616,60.9761,60.9471,60.9761,61756.0
2016-01-28 15:30:00,84.16,84.17,84.13,84.15,7206.0,60.9688,60.9761,60.9471,60.9616,7206.0
2016-01-28 15:35:00,84.12,84.17,84.11,84.12,3950.0,60.9398,60.9761,60.9326,60.9398,3950.0
2016-01-28 15:40:00,84.12,84.17,84.11,84.16,18235.0,60.9398,60.9761,60.9326,60.9688,18235.0
2016-01-28 15:45:00,84.16,84.17,84.13,84.15,33338.0,60.9688,60.9761,60.9471,60.9616,33338.0
2016-01-28 15:50:00,84.14,84.15,84.11,84.11,39511.0,60.9543,60.9616,60.9326,60.9326,39511.0
2016-01-28 15:55:00,84.11,84.14,84.05,84.09,15353.0,60.9326,60.9543,60.8891,60.9181,15353.0
2016-01-29 09:30:00,84.42,84.42,84.36,84.36,5622.0,61.1572,61.1572,61.1137,61.1137,5622.0
2016-01-29 09:35:00,84.38,84.42,84.37,84.42,4120.0,61.1282,61.1572,61.1209,61.1572,4120.0
2016-01-29 09:40:00,84.41,84.41,84.32,84.38,4933.0,61.1499,61.1499,61.0847,61.1282,4933.0
2016-01-29 09:45:00,84.39,84.45,84.38,84.41,10843.0,61.1354,61.1789,61.1282,61.1499,10843.0
2016-01-29 09:50:00,84.39,84.39,84.29,84.33,9166.0,61.1354,61.1354,61.063,61.092,9166.0
2016-01-29 09:55:00,84.38,84.39,84.3,84.31,6374.0,61.1282,61.1354,61.0702,61.0775,6374.0
2016-01-29 10:00:00,84.33,84.33,84.31,84.31,4086.0,61.092,61.092,61.0775,61.0775,4086.0
2016-01-29 10:05:00,84.3,84.36,84.26,84.32,7196.0,61.0702,61.1137,61.0413,61.0847,7196.0
2016-01-29 10:10:00,84.32,84.34,84.27,84.28,5860.0,61.0847,61.0992,61.0485,61.0557,5860.0
2016-01-29 10:15:00,84.28,84.33,84.28,84.3,3814.0,61.0557,61.092,61.0557,61.0702,3814.0
2016-01-29 10:20:00,84.28,84.34,84.28,84.32,8960.0,61.0557,61.0992,61.0557,61.0847,8960.0
2016-01-29 10:25:00,84.32,84.38,84.31,84.38,8178.0,61.0847,61.1282,61.0775,61.1282,8178.0
2016-01-29 10:30:00,84.34,84.38,84.33,84.33,8634.0,61.0992,61.1282,61.092,61.092,8634.0
2016-01-29 10:35:00,84.34,84.38,84.33,84.37,1477.0,61.0992,61.1282,61.092,61.1209,1477.0
2016-01-29 10:40:00,84.37,84.38,84.35,84.38,3733.0,61.1209,61.1282,61.1065,61.1282,3733.0
2016-01-29 10:45:00,84.36,84.38,84.34,84.36,11936.0,61.1137,61.1282,61.0992,61.1137,11936.0
2016-01-29 10:50:00,84.36,84.37,84.35,84.36,7362.0,61.1137,61.1209,61.1065,61.1137,7362.0
2016-01-29 10:55:00,84.37,84.37,84.34,84.36,9616.0,61.1209,61.1209,61.0992,61.1137,9616.0
2016-01-29 11:00:00,84.36,84.39,84.35,84.38,7411.0,61.1137,61.1354,61.1065,61.1282,7411.0
2016-01-29 11:05:00,84.37,84.41,84.37,84.4,13852.0,61.1209,61.1499,61.1209,61.1427,13852.0
2016-01-29 11:10:00,84.39,84.41,84.38,84.4,5339.0,61.1354,61.1499,61.1282,61.1427,5339.0
2016-01-29 11:15:00,84.41,84.41,84.39,84.4,4201.0,61.1499,61.1499,61.1354,61.1427,4201.0
2016-01-29 11:20:00,84.41,84.42,84.4,84.41,6129.0,61.1499,61.1572,61.1427,61.1499,6129.0
2016-01-29 11:25:00,84.42,84.48,84.42,84.47,2624.0,61.1572,61.2006,61.1572,61.1934,2624.0
2016-01-29 11:30:00,84.42,84.47,84.38,84.44,3387.0,61.1572,61.1934,61.1282,61.1717,3387.0
2016-01-29 11:35:00,84.45,84.5,84.44,84.5,2229.0,61.1789,61.2151,61.1717,61.2151,2229.0
2016-01-29 11:40:00,84.47,84.47,84.44,84.47,2555.0,61.1934,61.1934,61.1717,61.1934,2555.0
2016-01-29 11:45:00,84.45,84.48,84.45,84.48,2746.0,61.1789,61.2006,61.1789,61.2006,2746.0
2016-01-29 11:50:00,84.48,84.49,84.45,84.46,7257.0,61.2006,61.2079,61.1789,61.1861,7257.0
2016-01-29 11:55:00,84.4,84.49,84.4,84.48,10504.0,61.1427,61.2079,61.1427,61.2006,10504.0
2016-01-29 12:00:00,84.48,84.49,84.47,84.48,10992.0,61.2006,61.2079,61.1934,61.2006,10992.0
2016-01-29 12:05:00,84.48,84.49,84.46,84.47,6257.0,61.2006,61.2079,61.1861,61.1934,6257.0
2016-01-29 12:10:00,84.47,84.47,84.4,84.4,8309.0,61.1934,61.1934,61.1427,61.1427,8309.0
2016-01-29 12:15:00,84.39,84.44,84.39,84.43,4841.0,61.1354,61.1717,61.1354,61.1644,4841.0
2016-01-29 12:20:00,84.44,84.45,84.42,84.44,6474.0,61.1717,61.1789,61.1572,61.1717,6474.0
2016-01-29 12:25:00,84.42,84.45,84.42,84.42,2258.0,61.1572,61.1789,61.1572,61.1572,2258.0
2016-01-29 12:30:00,84.45,84.49,84.42,84.46,1703.0,61.1789,61.2079,61.1572,61.1861,1703.0
2016-01-29 12:35:00,84.46,84.47,84.44,84.45,3855.0,61.1861,61.1934,61.1717,61.1789,3855.0
2016-01-29 12:40:00,84.46,84.46,84.43,84.45,3080.0,61.1861,61.1861,61.1644,61.1789,3080.0
2016-01-29 12:45:00,84.43,84.46,84.43,84.43,5640.0,61.1644,61.1861,61.1644,61.1644,5640.0
2016-01-29 12:50:00,84.43,84.44,84.41,84.43,2642.0,61.1644,61.1717,61.1499,61.1644,2642.0
2016-01-29 12:55:00,84.44,84.45,84.42,84.42,10162.0,61.1717,61.1789,61.1572,61.1572,10162.0
2016-01-29 13:00:00,84.43,84.46,84.4,84.45,12500.0,61.1644,61.1861,61.1427,61.1789,12500.0
2016-01-29 13:05:00,84.42,84.44,84.41,84.43,4548.0,61.1572,61.1717,61.1499,61.1644,4548.0
2016-01-29 13:10:00,84.44,84.44,84.42,84.44,5918.0,61.1717,61.1717,61.1572,61.1717,5918.0
2016-01-29 13:15:00,84.44,84.44,84.42,84.43,2003.0,61.1717,61.1717,61.1572,61.1644,2003.0
2016-01-29 13:20:00,84.44,84.44,84.4,84.41,6060.0,61.1717,61.1717,61.1427,61.1499,6060.0
2016-01-29 13:25:00,84.41,84.44,84.39,84.44,7073.0,61.1499,61.1717,61.1354,61.1717,7073.0
2016-01-29 13:30:00,84.42,84.42,84.39,84.41,6553.0,61.1572,61.1572,61.1354,61.1499,6553.0
2016-01-29 13:35:00,84.4,84.42,84.39,84.42,10456.0,61.1427,61.1572,61.1354,61.1572,10456.0
2016-01-29 13:40:00,84.41,84.42,84.38,84.4,5282.0,61.1499,61.1572,61.1282,61.1427,5282.0
2016-01-29 13:45:00,84.38,84.41,84.38,84.41,8489.0,61.1282,61.1499,61.1282,61.1499,8489.0
2016-01-29 13:50:00,84.4,84.43,84.4,84.4,1119.0,61.1427,61.1644,61.1427,61.1427,1119.0
2016-01-29 13:55:00,84.4,84.42,84.4,84.4,1911.0,61.1427,61.1572,61.1427,61.1427,1911.0
2016-01-29 14:00:00,84.42,84.43,84.38,84.41,16729.0,61.1572,61.1644,61.1282,61.1499,16729.0
2016-01-29 14:05:00,84.41,84.44,84.39,84.44,5355.0,61.1499,61.1717,61.1354,61.1717,5355.0
2016-01-29 14:10:00,84.42,84.43,84.4,84.4,6121.0,61.1572,61.1644,61.1427,61.1427,6121.0
2016-01-29 14:15:00,84.43,84.43,84.37,84.43,4047.0,61.1644,61.1644,61.1209,61.1644,4047.0
2016-01-29 14:20:00,84.41,84.43,84.41,84.42,500.0,61.1499,61.1644,61.1499,61.1572,500.0
2016-01-29 14:25:00,84.42,84.45,84.41,84.45,2012.0,61.1572,61.1789,61.1499,61.1789,2012.0
2016-01-29 14:30:00,84.44,84.45,84.42,84.45,1613.0,61.1717,61.1789,61.1572,61.1789,1613.0
2016-01-29 14:35:00,84.45,84.47,84.42,84.46,8337.0,61.1789,61.1934,61.1572,61.1861,8337.0
2016-01-29 14:40:00,84.45,84.5,84.45,84.48,4429.0,61.1789,61.2151,61.1789,61.2006,4429.0
2016-01-29 14:45:00,84.46,84.5,84.43,84.5,3230.0,61.1861,61.2151,61.1644,61.2151,3230.0
2016-01-29 14:50:00,84.5,84.54,84.5,84.53,3451.0,61.2151,61.2441,61.2151,61.2369,3451.0
2016-01-29 14:55:00,84.53,84.55,84.5,84.53,3875.0,61.2369,61.2513,61.2151,61.2369,3875.0
2016-01-29 15:00:00,84.54,84.54,84.5,84.54,5083.0,61.2441,61.2441,61.2151,61.2441,5083.0
2016-01-29 15:05:00,84.54,84.54,84.52,84.52,19669.0,61.2441,61.2441,61.2296,61.2296,19669.0
2016-01-29 15:10:00,84.53,84.54,84.48,84.52,5469.0,61.2369,61.2441,61.2006,61.2296,5469.0
2016-01-29 15:15:00,84.52,84.54,84.49,84.54,2789.0,61.2296,61.2441,61.2079,61.2441,2789.0
2016-01-29 15:20:00,84.54,84.56,84.49,84.55,9078.0,61.2441,61.2586,61.2079,61.2513,9078.0
2016-01-29 15:25:00,84.55,84.56,84.53,84.54,5807.0,61.2513,61.2586,61.2369,61.2441,5807.0
2016-01-29 15:30:00,84.53,84.54,84.48,84.49,8721.0,61.2369,61.2441,61.2006,61.2079,8721.0
2016-01-29 15:35:00,84.52,84.54,84.48,84.52,10929.0,61.2296,61.2441,61.2006,61.2296,10929.0
2016-01-29 15:40:00,84.52,84.53,84.48,84.53,5910.0,61.2296,61.2369,61.2006,61.2369,5910.0
2016-01-29 15:45:00,84.53,84.55,84.48,84.52,29986.0,61.2369,61.2513,61.2006,61.2296,29986.0
2016-01-29 15:50:00,84.54,84.54,84.51,84.53,12895.0,61.2441,61.2441,61.2224,61.2369,12895.0
2016-01-29 15:55:00,84.53,84.54,84.48,84.5,15209.0,61.2369,61.2441,61.2006,61.2151,15209.0
2016-02-01 09:30:00,84.17,84.17,84.05,84.05,31358.0,61.1277,61.1277,61.0406,61.0406,31358.0
2016-02-01 09:35:00,84.11,84.13,84.09,84.12,1915.0,61.0842,61.0987,61.0696,61.0914,1915.0
2016-02-01 09:40:00,84.13,84.13,84.08,84.09,1235.0,61.0987,61.0987,61.0624,61.0696,1235.0
2016-02-01 09:45:00,84.15,84.16,84.13,84.15,12629.0,61.1132,61.1205,61.0987,61.1132,12629.0
2016-02-01 09:50:00,84.16,84.17,84.14,84.14,3473.0,61.1205,61.1277,61.1059,61.1059,3473.0
2016-02-01 09:55:00,84.14,84.18,84.12,84.16,5646.0,61.1059,61.135,61.0914,61.1205,5646.0
2016-02-01 10:00:00,84.19,84.19,84.18,84.19,278.0,61.1423,61.1423,61.135,61.1423,278.0
2016-02-01 10:05:00,84.23,84.23,84.14,84.14,2919.0,61.1713,61.1713,61.1059,61.1059,2919.0
2016-02-01 10:10:00,84.08,84.15,84.06,84.12,1275.0,61.0624,61.1132,61.0479,61.0914,1275.0
2016-02-01 10:15:00,84.06,84.11,84.05,84.08,850.0,61.0479,61.0842,61.0406,61.0624,850.0
2016-02-01 10:20:00,84.05,84.1,84.05,84.08,10438.0,61.0406,61.0769,61.0406,61.0624,10438.0
2016-02-01 10:25:00,84.07,84.13,84.07,84.12,5180.0,61.0551,61.0987,61.0551,61.0914,5180.0
2016-02-01 10:30:00,84.1,84.15,84.09,84.14,6197.0,61.0769,61.1132,61.0696,61.1059,6197.0
2016-02-01 10:35:00,84.13,84.14,84.11,84.12,10849.0,61.0987,61.1059,61.0842,61.0914,10849.0
2016-02-01 10:40:00,84.12,84.15,84.12,84.13,22112.0,61.0914,61.1132,61.0914,61.0987,22112.0
2016-02-01 10:45:00,84.14,84.15,84.08,84.09,11427.0,61.1059,61.1132,61.0624,61.0696,11427.0
2016-02-01 10:50:00,84.1,84.15,84.09,84.14,8578.0,61.0769,61.1132,61.0696,61.1059,8578.0
2016-02-01 10:55:00,84.12,84.15,84.09,84.12,2889.0,61.0914,61.1132,61.0696,61.0914,2889.0
2016-02-01 11:00:00,84.11,84.14,84.11,84.13,1340.0,61.0842,61.1059,61.0842,61.0987,1340.0
2016-02-01 11:05:00,84.12,84.15,84.12,84.13,2138.0,61.0914,61.1132,61.0914,61.0987,2138.0
2016-02-01 11:10:00,84.16,84.18,84.15,84.16,5634.0,61.1205,61.135,61.1132,61.1205,5634.0
2016-02-01 11:15:00,84.14,84.14,84.11,84.13,2375.0,61.1059,61.1059,61.0842,61.0987,2375.0
2016-02-01 11:20:00,84.13,84.14,84.08,84.13,10643.0,61.0987,61.1059,61.0624,61.0987,10643.0
2016-02-01 11:25:00,84.12,84.14,84.1,84.1,5515.0,61.0914,61.1059,61.0769,61.0769,5515.0
2016-02-01 11:30:00,84.11,84.13,84.1,84.11,7857.0,61.0842,61.0987,61.0769,61.0842,7857.0
2016-02-01 11:35:00,84.1,84.1,84.08,84.08,2614.0,61.0769,61.0769,61.0624,61.0624,2614.0
2016-02-01 11:40:00,84.11,84.11,84.09,84.09,15870.0,61.0842,61.0842,61.0696,61.0696,15870.0
2016-02-01 11:45:00,84.11,84.11,84.1,84.11,204.0,61.0842,61.0842,61.0769,61.0842,204.0
2016-02-01 11:50:00,84.11,84.11,84.08,84.1,2366.0,61.0842,61.0842,61.0624,61.0769,2366.0
2016-02-01 11:55:00,84.12,84.12,84.08,84.1,632.0,61.0914,61.0914,61.0624,61.0769,632.0
2016-02-01 12:00:00,84.1,84.12,84.06,84.12,806.0,61.0769,61.0914,61.0479,61.0914,806.0
2016-02-01 12:05:00,84.12,84.14,84.1,84.11,1019.0,61.0914,61.1059,61.0769,61.0842,1019.0
2016-02-01 12:10:00,84.11,84.12,84.07,84.11,4662.0,61.0842,61.0914,61.0551,61.0842,4662.0
2016-02-01 12:15:00,84.09,84.11,84.07,84.07,3278.0,61.0696,61.0842,61.0551,61.0551,3278.0
2016-02-01 12:20:00,84.07,84.11,84.07,84.1,3824.0,61.0551,61.0842,61.0551,61.0769,3824.0
2016-02-01 12:25:00,84.12,84.14,84.11,84.11,6627.0,61.0914,61.1059,61.0842,61.0842,6627.0
2016-02-01 12:30:00,84.11,84.13,84.08,84.11,6375.0,61.0842,61.0987,61.0624,61.0842,6375.0
2016-02-01 12:35:00,84.11,84.14,84.09,84.14,5817.0,61.0842,61.1059,61.0696,61.1059,5817.0
2016-02-01 12:40:00,84.12,84.14,84.09,84.09,6764.0,61.0914,61.1059,61.0696,61.0696,6764.0
2016-02-01 12:45:00,84.1,84.1,84.09,84.1,2100.0,61.0769,61.0769,61.0696,61.0769,2100.0
2016-02-01 12:50:00,84.09,84.11,84.09,84.11,1784.0,61.0696,61.0842,61.0696,61.0842,1784.0
2016-02-01 12:55:00,84.11,84.12,84.09,84.12,3273.0,61.0842,61.0914,61.0696,61.0914,3273.0
2016-02-01 13:00:00,84.12,84.15,84.1,84.13,724.0,61.0914,61.1132,61.0769,61.0987,724.0
2016-02-01 13:05:00,84.1,84.13,84.09,84.09,3255.0,61.0769,61.0987,61.0696,61.0696,3255.0
2016-02-01 13:10:00,84.09,84.12,84.08,84.1,4847.0,61.0696,61.0914,61.0624,61.0769,4847.0
2016-02-01 13:15:00,84.1,84.14,84.08,84.09,1877.0,61.0769,61.1059,61.0624,61.0696,1877.0
2016-02-01 13:20:00,84.08,84.12,84.07,84.12,17153.0,61.0624,61.0914,61.0551,61.0914,17153.0
2016-02-01 13:25:00,84.1,84.1,84.05,84.07,3616.0,61.0769,61.0769,61.0406,61.0551,3616.0
2016-02-01 13:30:00,84.04,84.09,84.04,84.06,536.0,61.0333,61.0696,61.0333,61.0479,536.0
2016-02-01 13:35:00,84.06,84.09,84.06,84.09,1493.0,61.0479,61.0696,61.0479,61.0696,1493.0
2016-02-01 13:40:00,84.06,84.09,84.06,84.07,4041.0,61.0479,61.0696,61.0479,61.0551,4041.0
2016-02-01 13:45:00,84.09,84.09,84.07,84.08,2012.0,61.0696,61.0696,61.0551,61.0624,2012.0
2016-02-01 13:50:00,84.09,84.1,84.05,84.05,1409.0,61.0696,61.0769,61.0406,61.0406,1409.0
2016-02-01 13:55:00,84.04,84.06,84.02,84.05,4473.0,61.0333,61.0479,61.0188,61.0406,4473.0
2016-02-01 14:00:00,84.05,84.06,84.05,84.05,5258.0,61.0406,61.0479,61.0406,61.0406,5258.0
2016-02-01 14:05:00,84.05,84.05,84.01,84.04,11675.0,61.0406,61.0406,61.0115,61.0333,11675.0
2016-02-01 14:10:00,84.05,84.05,84.02,84.03,392.0,61.0406,61.0406,61.0188,61.0261,392.0
2016-02-01 14:15:00,84.05,84.06,84.0,84.02,4602.0,61.0406,61.0479,61.0043,61.0188,4602.0
2016-02-01 14:20:00,84.02,84.03,83.97,84.0,25093.0,61.0188,61.0261,60.9825,61.0043,25093.0
2016-02-01 14:25:00,83.96,83.99,83.93,83.93,5410.0,60.9752,60.997,60.9534,60.9534,5410.0
2016-02-01 14:30:00,83.93,83.99,83.93,83.94,5312.0,60.9534,60.997,60.9534,60.9607,5312.0
2016-02-01 14:35:00,83.99,84.02,83.96,83.97,5789.0,60.997,61.0188,60.9752,60.9825,5789.0
2016-02-01 14:40:00,83.97,83.99,83.94,83.95,3172.0,60.9825,60.997,60.9607,60.968,3172.0
2016-02-01 14:45:00,83.96,84.01,83.92,84.0,4674.0,60.9752,61.0115,60.9462,61.0043,4674.0
2016-02-01 14:50:00,83.98,84.0,83.96,83.98,1831.0,60.9898,61.0043,60.9752,60.9898,1831.0
2016-02-01 14:55:00,83.96,83.99,83.96,83.96,3898.0,60.9752,60.997,60.9752,60.9752,3898.0
2016-02-01 15:00:00,83.97,84.0,83.96,83.98,9958.0,60.9825,61.0043,60.9752,60.9898,9958.0
2016-02-01 15:05:00,83.98,83.98,83.97,83.97,896.0,60.9898,60.9898,60.9825,60.9825,896.0
2016-02-01 15:10:00,83.99,84.03,83.97,84.0,12755.0,60.997,61.0261,60.9825,61.0043,12755.0
2016-02-01 15:15:00,84.01,84.03,83.99,84.0,720.0,61.0115,61.0261,60.997,61.0043,720.0
2016-02-01 15:20:00,83.99,84.0,83.98,83.99,2414.0,60.997,61.0043,60.9898,60.997,2414.0
2016-02-01 15:25:00,84.0,84.0,83.97,83.98,7975.0,61.0043,61.0043,60.9825,60.9898,7975.0
2016-02-01 15:30:00,83.97,84.0,83.97,84.0,6792.0,60.9825,61.0043,60.9825,61.0043,6792.0
2016-02-01 15:35:00,84.0,84.03,83.99,83.99,10857.0,61.0043,61.0261,60.997,60.997,10857.0
2016-02-01 15:40:00,84.0,84.0,83.99,84.0,8842.0,61.0043,61.0043,60.997,61.0043,8842.0
2016-02-01 15:45:00,84.0,84.02,83.98,84.0,24190.0,61.0043,61.0188,60.9898,61.0043,24190.0
2016-02-01 15:50:00,84.0,84.02,83.99,84.0,15988.0,61.0043,61.0188,60.997,61.0043,15988.0
2016-02-01 15:55:00,84.0,84.01,83.96,84.0,75129.0,61.0043,61.0115,60.9752,61.0043,75129.0
2016-02-02 09:30:00,84.31,84.35,84.3,84.3,19313.0,61.2294,61.2585,61.2221,61.2221,19313.0
2016-02-02 09:35:00,84.28,84.31,84.28,84.3,642.0,61.2076,61.2294,61.2076,61.2221,642.0
2016-02-02 09:40:00,84.31,84.32,84.23,84.26,5940.0,61.2294,61.2367,61.1713,61.1931,5940.0
2016-02-02 09:45:00,84.24,84.32,84.22,84.32,4088.0,61.1786,61.2367,61.164,61.2367,4088.0
2016-02-02 09:50:00,84.27,84.29,84.18,84.29,3670.0,61.2004,61.2149,61.135,61.2149,3670.0
2016-02-02 09:55:00,84.24,84.29,84.24,84.27,1714.0,61.1786,61.2149,61.1786,61.2004,1714.0
2016-02-02 10:00:00,84.28,84.29,84.28,84.29,1828.0,61.2076,61.2149,61.2076,61.2149,1828.0
2016-02-02 10:05:00,84.28,84.28,84.21,84.26,2513.0,61.2076,61.2076,61.1568,61.1931,2513.0
2016-02-02 10:10:00,84.25,84.26,84.21,84.24,5589.0,61.1858,61.1931,61.1568,61.1786,5589.0
2016-02-02 10:15:00,84.25,84.29,84.23,84.29,1864.0,61.1858,61.2149,61.1713,61.2149,1864.0
2016-02-02 10:20:00,84.29,84.3,84.24,84.29,3530.0,61.2149,61.2221,61.1786,61.2149,3530.0
2016-02-02 10:25:00,84.29,84.33,84.24,84.27,10578.0,61.2149,61.2439,61.1786,61.2004,10578.0
2016-02-02 10:30:00,84.27,84.29,84.26,84.28,13232.0,61.2004,61.2149,61.1931,61.2076,13232.0
2016-02-02 10:35:00,84.28,84.34,84.22,84.23,4549.0,61.2076,61.2512,61.164,61.1713,4549.0
2016-02-02 10:40:00,84.19,84.24,84.18,84.24,1485.0,61.1423,61.1786,61.135,61.1786,1485.0
2016-02-02 10:45:00,84.2,84.28,84.2,84.28,1925.0,61.1495,61.2076,61.1495,61.2076,1925.0
2016-02-02 10:50:00,84.25,84.26,84.25,84.25,101.0,61.1858,61.1931,61.1858,61.1858,101.0
2016-02-02 10:55:00,84.26,84.26,84.26,84.26,200.0,61.1931,61.1931,61.1931,61.1931,200.0
2016-02-02 11:00:00,84.28,84.33,84.27,84.33,926.0,61.2076,61.2439,61.2004,61.2439,926.0
2016-02-02 11:05:00,84.27,84.31,84.26,84.26,731.0,61.2004,61.2294,61.1931,61.1931,731.0
2016-02-02 11:10:00,84.26,84.31,84.26,84.31,2281.0,61.1931,61.2294,61.1931,61.2294,2281.0
2016-02-02 11:15:00,84.2,84.31,84.2,84.31,645.0,61.1495,61.2294,61.1495,61.2294,645.0
2016-02-02 11:20:00,84.31,84.31,84.25,84.28,1497.0,61.2294,61.2294,61.1858,61.2076,1497.0
2016-02-02 11:25:00,84.27,84.29,84.22,84.28,2583.0,61.2004,61.2149,61.164,61.2076,2583.0
2016-02-02 11:30:00,84.26,84.26,84.2,84.2,1116.0,61.1931,61.1931,61.1495,61.1495,1116.0
2016-02-02 11:35:00,84.24,84.26,84.2,84.24,2237.0,61.1786,61.1931,61.1495,61.1786,2237.0
2016-02-02 11:40:00,84.2,84.26,84.2,84.24,12503.0,61.1495,61.1931,61.1495,61.1786,12503.0
2016-02-02 11:45:00,84.24,84.26,84.24,84.26,450.0,61.1786,61.1931,61.1786,61.1931,450.0
2016-02-02 11:50:00,84.27,84.28,84.23,84.23,17600.0,61.2004,61.2076,61.1713,61.1713,17600.0
2016-02-02 11:55:00,84.25,84.25,84.24,84.25,676.0,61.1858,61.1858,61.1786,61.1858,676.0
2016-02-02 12:00:00,84.21,84.27,84.21,84.25,8610.0,61.1568,61.2004,61.1568,61.1858,8610.0
2016-02-02 12:05:00,84.25,84.3,84.25,84.3,2724.0,61.1858,61.2221,61.1858,61.2221,2724.0
2016-02-02 12:10:00,84.26,84.31,84.26,84.27,2323.0,61.1931,61.2294,61.1931,61.2004,2323.0
2016-02-02 12:15:00,84.31,84.31,84.24,84.24,470.0,61.2294,61.2294,61.1786,61.1786,470.0
2016-02-02 12:20:00,84.23,84.26,84.21,84.26,1165.0,61.1713,61.1931,61.1568,61.1931,1165.0
2016-02-02 12:25:00,84.22,84.26,84.21,84.23,1897.0,61.164,61.1931,61.1568,61.1713,1897.0
2016-02-02 12:30:00,84.24,84.25,84.22,84.25,5710.0,61.1786,61.1858,61.164,61.1858,5710.0
2016-02-02 12:35:00,84.24,84.27,84.21,84.21,7255.0,61.1786,61.2004,61.1568,61.1568,7255.0
2016-02-02 12:40:00,84.21,84.21,84.21,84.21,0.0,61.1568,61.1568,61.1568,61.1568,0.0
2016-02-02 12:45:00,84.2,84.2,84.19,84.2,144.0,61.1495,61.1495,61.1423,61.1495,144.0
2016-02-02 12:50:00,84.2,84.25,84.18,84.23,2300.0,61.1495,61.1858,61.135,61.1713,2300.0
2016-02-02 12:55:00,84.22,84.27,84.22,84.22,1167.0,61.164,61.2004,61.164,61.164,1167.0
2016-02-02 13:00:00,84.25,84.27,84.22,84.22,2947.0,61.1858,61.2004,61.164,61.164,2947.0
2016-02-02 13:05:00,84.26,84.26,84.22,84.22,5989.0,61.1931,61.1931,61.164,61.164,5989.0
2016-02-02 13:10:00,84.24,84.24,84.22,84.23,2235.0,61.1786,61.1786,61.164,61.1713,2235.0
2016-02-02 13:15:00,84.26,84.27,84.19,84.2,1831.0,61.1931,61.2004,61.1423,61.1495,1831.0
2016-02-02 13:20:00,84.22,84.25,84.2,84.23,3055.0,61.164,61.1858,61.1495,61.1713,3055.0
2016-02-02 13:25:00,84.23,84.25,84.2,84.22,12039.0,61.1713,61.1858,61.1495,61.164,12039.0
2016-02-02 13:30:00,84.24,84.25,84.24,84.24,648.0,61.1786,61.1858,61.1786,61.1786,648.0
2016-02-02 13:35:00,84.27,84.28,84.26,84.26,1755.0,61.2004,61.2076,61.1931,61.1931,1755.0
2016-02-02 13:40:00,84.2,84.27,84.2,84.27,1671.0,61.1495,61.2004,61.1495,61.2004,1671.0
2016-02-02 13:45:00,84.25,84.28,84.24,84.27,4109.0,61.1858,61.2076,61.1786,61.2004,4109.0
2016-02-02 13:50:00,84.29,84.3,84.28,84.28,766.0,61.2149,61.2221,61.2076,61.2076,766.0
2016-02-02 13:55:00,84.28,84.32,84.27,84.3,8089.0,61.2076,61.2367,61.2004,61.2221,8089.0
2016-02-02 14:00:00,84.3,84.32,84.3,84.3,13797.0,61.2221,61.2367,61.2221,61.2221,13797.0
2016-02-02 14:05:00,84.31,84.32,84.3,84.31,13838.0,61.2294,61.2367,61.2221,61.2294,13838.0
2016-02-02 14:10:00,84.31,84.32,84.29,84.3,4170.0,61.2294,61.2367,61.2149,61.2221,4170.0
2016-02-02 14:15:00,84.3,84.3,84.27,84.28,4427.0,61.2221,61.2221,61.2004,61.2076,4427.0
2016-02-02 14:20:00,84.27,84.29,84.26,84.28,13327.0,61.2004,61.2149,61.1931,61.2076,13327.0
2016-02-02 14:25:00,84.26,84.33,84.22,84.23,2641.0,61.1931,61.2439,61.164,61.1713,2641.0
2016-02-02 14:30:00,84.27,84.28,84.23,84.27,3317.0,61.2004,61.2076,61.1713,61.2004,3317.0
2016-02-02 14:35:00,84.3,84.31,84.27,84.29,1820.0,61.2221,61.2294,61.2004,61.2149,1820.0
2016-02-02 14:40:00,84.22,84.28,84.22,84.24,1136.0,61.164,61.2076,61.164,61.1786,1136.0
2016-02-02 14:45:00,84.24,84.3,84.23,84.27,7888.0,61.1786,61.2221,61.1713,61.2004,7888.0
2016-02-02 14:50:00,84.26,84.28,84.24,84.25,19505.0,61.1931,61.2076,61.1786,61.1858,19505.0
2016-02-02 14:55:00,84.25,84.29,84.24,84.28,25019.0,61.1858,61.2149,61.1786,61.2076,25019.0
2016-02-02 15:00:00,84.26,84.3,84.26,84.27,4200.0,61.1931,61.2221,61.1931,61.2004,4200.0
2016-02-02 15:05:00,84.27,84.31,84.27,84.3,5206.0,61.2004,61.2294,61.2004,61.2221,5206.0
2016-02-02 15:10:00,84.34,84.34,84.3,84.32,3356.0,61.2512,61.2512,61.2221,61.2367,3356.0
2016-02-02 15:15:00,84.3,84.33,84.28,84.29,10661.0,61.2221,61.2439,61.2076,61.2149,10661.0
2016-02-02 15:20:00,84.33,84.33,84.24,84.24,3767.0,61.2439,61.2439,61.1786,61.1786,3767.0
2016-02-02 15:25:00,84.29,84.31,84.25,84.26,2873.0,61.2149,61.2294,61.1858,61.1931,2873.0
2016-02-02 15:30:00,84.29,84.31,84.25,84.29,3190.0,61.2149,61.2294,61.1858,61.2149,3190.0
2016-02-02 15:35:00,84.29,84.33,84.29,84.32,1268.0,61.2149,61.2439,61.2149,61.2367,1268.0
2016-02-02 15:40:00,84.26,84.33,84.26,84.29,2215.0,61.1931,61.2439,61.1931,61.2149,2215.0
2016-02-02 15:45:00,84.29,84.29,84.28,84.29,13115.0,61.2149,61.2149,61.2076,61.2149,13115.0
2016-02-02 15:50:00,84.29,84.31,84.28,84.31,27297.0,61.2149,61.2294,61.2076,61.2294,27297.0
2016-02-02 15:55:00,84.31,84.36,84.26,84.29,16231.0,61.2294,61.2657,61.1931,61.2149,16231.0
2016-02-03 09:30:00,84.27,84.31,84.26,84.31,21271.0,61.2004,61.2294,61.1931,61.2294,21271.0
2016-02-03 09:35:00,84.31,84.34,84.3,84.31,9575.0,61.2294,61.2512,61.2221,61.2294,9575.0
2016-02-03 09:40:00,84.32,84.39,84.31,84.38,4782.0,61.2367,61.2875,61.2294,61.2802,4782.0
2016-02-03 09:45:00,84.39,84.41,84.36,84.36,8222.0,61.2875,61.302,61.2657,61.2657,8222.0
2016-02-03 09:50:00,84.35,84.37,84.32,84.36,7970.0,61.2585,61.273,61.2367,61.2657,7970.0
2016-02-03 09:55:00,84.35,84.38,84.34,84.38,1760.0,61.2585,61.2802,61.2512,61.2802,1760.0
2016-02-03 10:00:00,84.39,84.45,84.38,84.45,679.0,61.2875,61.3311,61.2802,61.3311,679.0
2016-02-03 10:05:00,84.46,84.48,84.42,84.46,5272.0,61.3383,61.3529,61.3093,61.3383,5272.0
2016-02-03 10:10:00,84.47,84.56,84.46,84.46,8845.0,61.3456,61.411,61.3383,61.3383,8845.0
2016-02-03 10:15:00,84.52,84.55,84.48,84.48,4900.0,61.3819,61.4037,61.3529,61.3529,4900.0
2016-02-03 10:20:00,84.48,84.51,84.48,84.51,8422.0,61.3529,61.3747,61.3529,61.3747,8422.0
2016-02-03 10:25:00,84.52,84.54,84.5,84.53,11313.0,61.3819,61.3964,61.3674,61.3892,11313.0
2016-02-03 10:30:00,84.52,84.65,84.5,84.59,11523.0,61.3819,61.4763,61.3674,61.4328,11523.0
2016-02-03 10:35:00,84.58,84.59,84.52,84.52,4348.0,61.4255,61.4328,61.3819,61.3819,4348.0
2016-02-03 10:40:00,84.45,84.55,84.45,84.49,19074.0,61.3311,61.4037,61.3311,61.3601,19074.0
2016-02-03 10:45:00,84.44,84.48,84.43,84.48,1588.0,61.3238,61.3529,61.3166,61.3529,1588.0
2016-02-03 10:50:00,84.47,84.49,84.45,84.47,8680.0,61.3456,61.3601,61.3311,61.3456,8680.0
2016-02-03 10:55:00,84.48,84.48,84.44,84.46,11484.0,61.3529,61.3529,61.3238,61.3383,11484.0
2016-02-03 11:00:00,84.44,84.49,84.44,84.49,4409.0,61.3238,61.3601,61.3238,61.3601,4409.0
2016-02-03 11:05:00,84.46,84.49,84.46,84.48,2924.0,61.3383,61.3601,61.3383,61.3529,2924.0
2016-02-03 11:10:00,84.49,84.49,84.44,84.48,19345.0,61.3601,61.3601,61.3238,61.3529,19345.0
2016-02-03 11:15:00,84.43,84.49,84.43,84.45,1925.0,61.3166,61.3601,61.3166,61.3311,1925.0
2016-02-03 11:20:00,84.48,84.48,84.43,84.43,360.0,61.3529,61.3529,61.3166,61.3166,360.0
2016-02-03 11:25:00,84.43,84.48,84.42,84.45,13264.0,61.3166,61.3529,61.3093,61.3311,13264.0
2016-02-03 11:30:00,84.42,84.45,84.38,84.44,8665.0,61.3093,61.3311,61.2802,61.3238,8665.0
2016-02-03 11:35:00,84.45,84.48,84.43,84.43,6219.0,61.3311,61.3529,61.3166,61.3166,6219.0
2016-02-03 11:40:00,84.44,84.45,84.42,84.42,5791.0,61.3238,61.3311,61.3093,61.3093,5791.0
2016-02-03 11:45:00,84.4,84.43,84.4,84.42,13469.0,61.2948,61.3166,61.2948,61.3093,13469.0
2016-02-03 11:50:00,84.42,84.45,84.41,84.45,2715.0,61.3093,61.3311,61.302,61.3311,2715.0
2016-02-03 11:55:00,84.45,84.45,84.43,84.43,2303.0,61.3311,61.3311,61.3166,61.3166,2303.0
2016-02-03 12:00:00,84.42,84.42,84.36,84.41,3999.0,61.3093,61.3093,61.2657,61.302,3999.0
2016-02-03 12:05:00,84.43,84.45,84.42,84.43,4106.0,61.3166,61.3311,61.3093,61.3166,4106.0
2016-02-03 12:10:00,84.43,84.46,84.41,84.46,6418.0,61.3166,61.3383,61.302,61.3383,6418.0
2016-02-03 12:15:00,84.45,84.45,84.43,84.44,3820.0,61.3311,61.3311,61.3166,61.3238,3820.0
2016-02-03 12:20:00,84.45,84.45,84.42,84.42,4379.0,61.3311,61.3311,61.3093,61.3093,4379.0
2016-02-03 12:25:00,84.43,84.45,84.43,84.45,1197.0,61.3166,61.3311,61.3166,61.3311,1197.0
2016-02-03 12:30:00,84.44,84.45,84.43,84.44,7739.0,61.3238,61.3311,61.3166,61.3238,7739.0
2016-02-03 12:35:00,84.44,84.44,84.41,84.42,3112.0,61.3238,61.3238,61.302,61.3093,3112.0
2016-02-03 12:40:00,84.43,84.46,84.42,84.44,1388.0,61.3166,61.3383,61.3093,61.3238,1388.0
2016-02-03 12:45:00,84.44,84.44,84.42,84.43,3941.0,61.3238,61.3238,61.3093,61.3166,3941.0
2016-02-03 12:50:00,84.43,84.43,84.43,84.43,0.0,61.3166,61.3166,61.3166,61.3166,0.0
2016-02-03 12:55:00,84.42,84.43,84.39,84.39,5514.0,61.3093,61.3166,61.2875,61.2875,5514.0
2016-02-03 13:00:00,84.4,84.41,84.38,84.41,1061.0,61.2948,61.302,61.2802,61.302,1061.0
2016-02-03 13:05:00,84.41,84.41,84.38,84.38,2830.0,61.302,61.302,61.2802,61.2802,2830.0
2016-02-03 13:10:00,84.4,84.4,84.38,84.4,2853.0,61.2948,61.2948,61.2802,61.2948,2853.0
2016-02-03 13:15:00,84.4,84.41,84.39,84.4,1142.0,61.2948,61.302,61.2875,61.2948,1142.0
2016-02-03 13:20:00,84.4,84.41,84.39,84.4,2862.0,61.2948,61.302,61.2875,61.2948,2862.0
2016-02-03 13:25:00,84.39,84.4,84.38,84.4,5819.0,61.2875,61.2948,61.2802,61.2948,5819.0
2016-02-03 13:30:00,84.39,84.41,84.38,84.41,5105.0,61.2875,61.302,61.2802,61.302,5105.0
2016-02-03 13:35:00,84.41,84.46,84.4,84.44,3593.0,61.302,61.3383,61.2948,61.3238,3593.0
2016-02-03 13:40:00,84.43,84.46,84.43,84.43,1980.0,61.3166,61.3383,61.3166,61.3166,1980.0
2016-02-03 13:45:00,84.46,84.46,84.41,84.45,4281.0,61.3383,61.3383,61.302,61.3311,4281.0
2016-02-03 13:50:00,84.43,84.5,84.42,84.5,3255.0,61.3166,61.3674,61.3093,61.3674,3255.0
2016-02-03 13:55:00,84.49,84.5,84.44,84.48,15182.0,61.3601,61.3674,61.3238,61.3529,15182.0
2016-02-03 14:00:00,84.49,84.5,84.46,84.49,7852.0,61.3601,61.3674,61.3383,61.3601,7852.0
2016-02-03 14:05:00,84.49,84.49,84.44,84.45,15880.0,61.3601,61.3601,61.3238,61.3311,15880.0
2016-02-03 14:10:00,84.47,84.49,84.45,84.48,3446.0,61.3456,61.3601,61.3311,61.3529,3446.0
2016-02-03 14:15:00,84.48,84.48,84.46,84.46,4991.0,61.3529,61.3529,61.3383,61.3383,4991.0
2016-02-03 14:20:00,84.48,84.48,84.4,84.41,14603.0,61.3529,61.3529,61.2948,61.302,14603.0
2016-02-03 14:25:00,84.41,84.41,84.36,84.38,9595.0,61.302,61.302,61.2657,61.2802,9595.0
2016-02-03 14:30:00,84.36,84.42,84.3,84.3,10568.0,61.2657,61.3093,61.2221,61.2221,10568.0
2016-02-03 14:35:00,84.36,84.39,84.35,84.37,7101.0,61.2657,61.2875,61.2585,61.273,7101.0
2016-02-03 14:40:00,84.37,84.37,84.33,84.34,4238.0,61.273,61.273,61.2439,61.2512,4238.0
2016-02-03 14:45:00,84.33,84.34,84.31,84.31,8806.0,61.2439,61.2512,61.2294,61.2294,8806.0
2016-02-03 14:50:00,84.31,84.35,84.31,84.33,4556.0,61.2294,61.2585,61.2294,61.2439,4556.0
2016-02-03 14:55:00,84.35,84.35,84.31,84.33,12347.0,61.2585,61.2585,61.2294,61.2439,12347.0
2016-02-03 15:00:00,84.33,84.35,84.31,84.35,39155.0,61.2439,61.2585,61.2294,61.2585,39155.0
2016-02-03 15:05:00,84.35,84.35,84.33,84.34,5052.0,61.2585,61.2585,61.2439,61.2512,5052.0
2016-02-03 15:10:00,84.34,84.34,84.31,84.31,4315.0,61.2512,61.2512,61.2294,61.2294,4315.0
2016-02-03 15:15:00,84.32,84.37,84.32,84.36,15841.0,61.2367,61.273,61.2367,61.2657,15841.0
2016-02-03 15:20:00,84.36,84.36,84.33,84.34,2125.0,61.2657,61.2657,61.2439,61.2512,2125.0
2016-02-03 15:25:00,84.37,84.38,84.34,84.38,7388.0,61.273,61.2802,61.2512,61.2802,7388.0
2016-02-03 15:30:00,84.37,84.42,84.35,84.39,19459.0,61.273,61.3093,61.2585,61.2875,19459.0
2016-02-03 15:35:00,84.39,84.41,84.37,84.39,11356.0,61.2875,61.302,61.273,61.2875,11356.0
2016-02-03 15:40:00,84.39,84.4,84.36,84.36,14367.0,61.2875,61.2948,61.2657,61.2657,14367.0
2016-02-03 15:45:00,84.36,84.37,84.32,84.35,17048.0,61.2657,61.273,61.2367,61.2585,17048.0
2016-02-03 15:50:00,84.35,84.35,84.3,84.33,23431.0,61.2585,61.2585,61.2221,61.2439,23431.0
2016-02-03 15:55:00,84.31,84.35,84.3,84.3,6246.0,61.2294,61.2585,61.2221,61.2221,6246.0
2016-02-04 09:30:00,84.4,84.4,84.31,84.34,6585.0,61.2948,61.2948,61.2294,61.2512,6585.0
2016-02-04 09:35:00,84.35,84.35,84.31,84.31,870.0,61.2585,61.2585,61.2294,61.2294,870.0
2016-02-04 09:40:00,84.38,84.38,84.32,84.38,426.0,61.2802,61.2802,61.2367,61.2802,426.0
2016-02-04 09:45:00,84.38,84.4,84.31,84.31,7690.0,61.2802,61.2948,61.2294,61.2294,7690.0
2016-02-04 09:50:00,84.35,84.35,84.31,84.33,2924.0,61.2585,61.2585,61.2294,61.2439,2924.0
2016-02-04 09:55:00,84.34,84.36,84.3,84.36,37945.0,61.2512,61.2657,61.2221,61.2657,37945.0
2016-02-04 10:00:00,84.36,84.4,84.34,84.38,2405.0,61.2657,61.2948,61.2512,61.2802,2405.0
2016-02-04 10:05:00,84.37,84.41,84.36,84.4,9363.0,61.273,61.302,61.2657,61.2948,9363.0
2016-02-04 10:10:00,84.34,84.4,84.23,84.32,8732.0,61.2512,61.2948,61.1713,61.2367,8732.0
2016-02-04 10:15:00,84.28,84.36,84.26,84.26,34285.0,61.2076,61.2657,61.1931,61.1931,34285.0
2016-02-04 10:20:00,84.35,84.35,84.26,84.32,5814.0,61.2585,61.2585,61.1931,61.2367,5814.0
2016-02-04 10:25:00,84.32,84.33,84.3,84.31,3964.0,61.2367,61.2439,61.2221,61.2294,3964.0
2016-02-04 10:30:00,84.32,84.34,84.27,84.27,2800.0,61.2367,61.2512,61.2004,61.2004,2800.0
2016-02-04 10:35:00,84.27,84.28,84.27,84.27,100.0,61.2004,61.2076,61.2004,61.2004,100.0
2016-02-04 10:40:00,84.32,84.38,84.25,84.35,6962.0,61.2367,61.2802,61.1858,61.2585,6962.0
2016-02-04 10:45:00,84.34,84.35,84.3,84.31,3648.0,61.2512,61.2585,61.2221,61.2294,3648.0
2016-02-04 10:50:00,84.31,84.34,84.25,84.25,2261.0,61.2294,61.2512,61.1858,61.1858,2261.0
2016-02-04 10:55:00,84.33,84.33,84.25,84.26,6532.0,61.2439,61.2439,61.1858,61.1931,6532.0
2016-02-04 11:00:00,84.27,84.35,84.27,84.34,4507.0,61.2004,61.2585,61.2004,61.2512,4507.0
2016-02-04 11:05:00,84.34,84.36,84.31,84.36,1704.0,61.2512,61.2657,61.2294,61.2657,1704.0
2016-02-04 11:10:00,84.35,84.39,84.32,84.39,5688.0,61.2585,61.2875,61.2367,61.2875,5688.0
2016-02-04 11:15:00,84.38,84.4,84.37,84.4,11996.0,61.2802,61.2948,61.273,61.2948,11996.0
2016-02-04 11:20:00,84.38,84.44,84.38,84.4,2971.0,61.2802,61.3238,61.2802,61.2948,2971.0
2016-02-04 11:25:00,84.42,84.45,84.4,84.43,45953.0,61.3093,61.3311,61.2948,61.3166,45953.0
2016-02-04 11:30:00,84.42,84.43,84.41,84.42,16668.0,61.3093,61.3166,61.302,61.3093,16668.0
2016-02-04 11:35:00,84.42,84.45,84.42,84.42,5871.0,61.3093,61.3311,61.3093,61.3093,5871.0
2016-02-04 11:40:00,84.43,84.46,84.42,84.45,17557.0,61.3166,61.3383,61.3093,61.3311,17557.0
2016-02-04 11:45:00,84.36,84.46,84.36,84.45,4379.0,61.2657,61.3383,61.2657,61.3311,4379.0
2016-02-04 11:50:00,84.44,84.45,84.43,84.44,5814.0,61.3238,61.3311,61.3166,61.3238,5814.0
2016-02-04 11:55:00,84.43,84.45,84.42,84.44,3982.0,61.3166,61.3311,61.3093,61.3238,3982.0
2016-02-04 12:00:00,84.43,84.44,84.43,84.44,479.0,61.3166,61.3238,61.3166,61.3238,479.0
2016-02-04 12:05:00,84.44,84.45,84.4,84.41,4014.0,61.3238,61.3311,61.2948,61.302,4014.0
2016-02-04 12:10:00,84.36,84.41,84.35,84.41,7907.0,61.2657,61.302,61.2585,61.302,7907.0
2016-02-04 12:15:00,84.38,84.4,84.38,84.38,31845.0,61.2802,61.2948,61.2802,61.2802,31845.0
2016-02-04 12:20:00,84.35,84.38,84.35,84.38,17203.0,61.2585,61.2802,61.2585,61.2802,17203.0
2016-02-04 12:25:00,84.37,84.43,84.37,84.42,4830.0,61.273,61.3166,61.273,61.3093,4830.0
2016-02-04 12:30:00,84.41,84.42,84.41,84.41,800.0,61.302,61.3093,61.302,61.302,800.0
2016-02-04 12:35:00,84.44,84.44,84.4,84.41,11809.0,61.3238,61.3238,61.2948,61.302,11809.0
2016-02-04 12:40:00,84.39,84.4,84.35,84.4,897.0,61.2875,61.2948,61.2585,61.2948,897.0
2016-02-04 12:45:00,84.42,84.42,84.36,84.36,718.0,61.3093,61.3093,61.2657,61.2657,718.0
2016-02-04 12:50:00,84.39,84.41,84.37,84.4,35196.0,61.2875,61.302,61.273,61.2948,35196.0
2016-02-04 12:55:00,84.4,84.4,84.4,84.4,100.0,61.2948,61.2948,61.2948,61.2948,100.0
2016-02-04 13:00:00,84.4,84.41,84.39,84.4,822.0,61.2948,61.302,61.2875,61.2948,822.0
2016-02-04 13:05:00,84.41,84.44,84.4,84.4,9053.0,61.302,61.3238,61.2948,61.2948,9053.0
2016-02-04 13:10:00,84.4,84.41,84.35,84.4,1699.0,61.2948,61.302,61.2585,61.2948,1699.0
2016-02-04 13:15:00,84.35,84.39,84.35,84.39,1008.0,61.2585,61.2875,61.2585,61.2875,1008.0
2016-02-04 13:20:00,84.38,84.43,84.37,84.41,6660.0,61.2802,61.3166,61.273,61.302,6660.0
2016-02-04 13:25:00,84.45,84.45,84.41,84.41,1612.0,61.3311,61.3311,61.302,61.302,1612.0
2016-02-04 13:30:00,84.41,84.44,84.35,84.36,5490.0,61.302,61.3238,61.2585,61.2657,5490.0
2016-02-04 13:35:00,84.4,84.41,84.35,84.41,3586.0,61.2948,61.302,61.2585,61.302,3586.0
2016-02-04 13:40:00,84.41,84.42,84.37,84.37,1726.0,61.302,61.3093,61.273,61.273,1726.0
2016-02-04 13:45:00,84.37,84.44,84.37,84.44,23041.0,61.273,61.3238,61.273,61.3238,23041.0
2016-02-04 13:50:00,84.41,84.44,84.38,84.39,3562.0,61.302,61.3238,61.2802,61.2875,3562.0
2016-02-04 13:55:00,84.38,84.43,84.33,84.39,2916.0,61.2802,61.3166,61.2439,61.2875,2916.0
2016-02-04 14:00:00,84.4,84.43,84.38,84.41,2402.0,61.2948,61.3166,61.2802,61.302,2402.0
2016-02-04 14:05:00,84.38,84.45,84.35,84.41,6984.0,61.2802,61.3311,61.2585,61.302,6984.0
2016-02-04 14:10:00,84.42,84.44,84.37,84.37,1886.0,61.3093,61.3238,61.273,61.273,1886.0
2016-02-04 14:15:00,84.4,84.43,84.39,84.4,6298.0,61.2948,61.3166,61.2875,61.2948,6298.0
2016-02-04 14:20:00,84.39,84.43,84.37,84.42,5506.0,61.2875,61.3166,61.273,61.3093,5506.0
2016-02-04 14:25:00,84.41,84.43,84.4,84.41,8811.0,61.302,61.3166,61.2948,61.302,8811.0
2016-02-04 14:30:00,84.42,84.42,84.34,84.41,5067.0,61.3093,61.3093,61.2512,61.302,5067.0
2016-02-04 14:35:00,84.37,84.4,84.35,84.38,1550.0,61.273,61.2948,61.2585,61.2802,1550.0
2016-02-04 14:40:00,84.38,84.42,84.37,84.41,7439.0,61.2802,61.3093,61.273,61.302,7439.0
2016-02-04 14:45:00,84.38,84.42,84.37,84.42,6096.0,61.2802,61.3093,61.273,61.3093,6096.0
2016-02-04 14:50:00,84.41,84.41,84.39,84.41,9337.0,61.302,61.302,61.2875,61.302,9337.0
2016-02-04 14:55:00,84.41,84.42,84.39,84.42,1416.0,61.302,61.3093,61.2875,61.3093,1416.0
2016-02-04 15:00:00,84.42,84.42,84.37,84.39,15648.0,61.3093,61.3093,61.273,61.2875,15648.0
2016-02-04 15:05:00,84.4,84.49,84.4,84.46,12304.0,61.2948,61.3601,61.2948,61.3383,12304.0
2016-02-04 15:10:00,84.42,84.44,84.37,84.4,74090.0,61.3093,61.3238,61.273,61.2948,74090.0
2016-02-04 15:15:00,84.37,84.4,84.37,84.39,1575.0,61.273,61.2948,61.273,61.2875,1575.0
2016-02-04 15:20:00,84.4,84.4,84.37,84.4,2529.0,61.2948,61.2948,61.273,61.2948,2529.0
2016-02-04 15:25:00,84.39,84.4,84.37,84.39,5658.0,61.2875,61.2948,61.273,61.2875,5658.0
2016-02-04 15:30:00,84.38,84.4,84.37,84.38,4708.0,61.2802,61.2948,61.273,61.2802,4708.0
2016-02-04 15:35:00,84.4,84.41,84.38,84.39,13957.0,61.2948,61.302,61.2802,61.2875,13957.0
2016-02-04 15:40:00,84.39,84.4,84.38,84.39,3497.0,61.2875,61.2948,61.2802,61.2875,3497.0
2016-02-04 15:45:00,84.39,84.41,84.38,84.4,10547.0,61.2875,61.302,61.2802,61.2948,10547.0
2016-02-04 15:50:00,84.38,84.42,84.38,84.42,8504.0,61.2802,61.3093,61.2802,61.3093,8504.0
2016-02-04 15:55:00,84.39,84.42,84.34,84.35,120042.0,61.2875,61.3093,61.2512,61.2585,120042.0
2016-02-05 09:30:00,84.28,84.39,84.26,84.39,13115.0,61.2076,61.2875,61.1931,61.2875,13115.0
2016-02-05 09:35:00,84.36,84.36,84.25,84.33,5146.0,61.2657,61.2657,61.1858,61.2439,5146.0
2016-02-05 09:40:00,84.25,84.33,84.25,84.3,7204.0,61.1858,61.2439,61.1858,61.2221,7204.0
2016-02-05 09:45:00,84.3,84.3,84.3,84.3,0.0,61.2221,61.2221,61.2221,61.2221,0.0
2016-02-05 09:50:00,84.37,84.38,84.32,84.32,2845.0,61.273,61.2802,61.2367,61.2367,2845.0
2016-02-05 09:55:00,84.32,84.33,84.26,84.29,29455.0,61.2367,61.2439,61.1931,61.2149,29455.0
2016-02-05 10:00:00,84.27,84.29,84.22,84.26,5689.0,61.2004,61.2149,61.164,61.1931,5689.0
2016-02-05 10:05:00,84.22,84.27,84.22,84.23,4380.0,61.164,61.2004,61.164,61.1713,4380.0
2016-02-05 10:10:00,84.27,84.27,84.25,84.25,1000.0,61.2004,61.2004,61.1858,61.1858,1000.0
2016-02-05 10:15:00,84.28,84.28,84.27,84.27,3552.0,61.2076,61.2076,61.2004,61.2004,3552.0
2016-02-05 10:20:00,84.28,84.3,84.25,84.3,7904.0,61.2076,61.2221,61.1858,61.2221,7904.0
2016-02-05 10:25:00,84.32,84.35,84.32,84.33,2158.0,61.2367,61.2585,61.2367,61.2439,2158.0
2016-02-05 10:30:00,84.28,84.3,84.25,84.25,4658.0,61.2076,61.2221,61.1858,61.1858,4658.0
2016-02-05 10:35:00,84.25,84.25,84.22,84.23,16916.0,61.1858,61.1858,61.164,61.1713,16916.0
2016-02-05 10:40:00,84.23,84.24,84.19,84.19,11085.0,61.1713,61.1786,61.1423,61.1423,11085.0
2016-02-05 10:45:00,84.19,84.23,84.19,84.21,6428.0,61.1423,61.1713,61.1423,61.1568,6428.0
2016-02-05 10:50:00,84.22,84.32,84.15,84.22,13949.0,61.164,61.2367,61.1132,61.164,13949.0
2016-02-05 10:55:00,84.22,84.26,84.16,84.25,12991.0,61.164,61.1931,61.1205,61.1858,12991.0
2016-02-05 11:00:00,84.23,84.26,84.23,84.26,800.0,61.1713,61.1931,61.1713,61.1931,800.0
2016-02-05 11:05:00,84.25,84.29,84.19,84.26,5505.0,61.1858,61.2149,61.1423,61.1931,5505.0
2016-02-05 11:10:00,84.19,84.24,84.16,84.23,15908.0,61.1423,61.1786,61.1205,61.1713,15908.0
2016-02-05 11:15:00,84.24,84.28,84.22,84.25,9660.0,61.1786,61.2076,61.164,61.1858,9660.0
2016-02-05 11:20:00,84.25,84.28,84.24,84.28,7452.0,61.1858,61.2076,61.1786,61.2076,7452.0
2016-02-05 11:25:00,84.3,84.34,84.28,84.28,19557.0,61.2221,61.2512,61.2076,61.2076,19557.0
2016-02-05 11:30:00,84.31,84.32,84.27,84.28,2627.0,61.2294,61.2367,61.2004,61.2076,2627.0
2016-02-05 11:35:00,84.29,84.3,84.24,84.28,7087.0,61.2149,61.2221,61.1786,61.2076,7087.0
2016-02-05 11:40:00,84.29,84.33,84.25,84.33,5000.0,61.2149,61.2439,61.1858,61.2439,5000.0
2016-02-05 11:45:00,84.31,84.34,84.3,84.33,5494.0,61.2294,61.2512,61.2221,61.2439,5494.0
2016-02-05 11:50:00,84.31,84.31,84.28,84.28,2418.0,61.2294,61.2294,61.2076,61.2076,2418.0
2016-02-05 11:55:00,84.29,84.32,84.25,84.26,1043.0,61.2149,61.2367,61.1858,61.1931,1043.0
2016-02-05 12:00:00,84.29,84.34,84.26,84.33,5860.0,61.2149,61.2512,61.1931,61.2439,5860.0
2016-02-05 12:05:00,84.33,84.33,84.31,84.31,940.0,61.2439,61.2439,61.2294,61.2294,940.0
2016-02-05 12:10:00,84.32,84.36,84.32,84.36,1959.0,61.2367,61.2657,61.2367,61.2657,1959.0
2016-02-05 12:15:00,84.33,84.36,84.32,84.36,2172.0,61.2439,61.2657,61.2367,61.2657,2172.0
2016-02-05 12:20:00,84.35,84.36,84.34,84.36,614.0,61.2585,61.2657,61.2512,61.2657,614.0
2016-02-05 12:25:00,84.34,84.38,84.33,84.34,781.0,61.2512,61.2802,61.2439,61.2512,781.0
2016-02-05 12:30:00,84.35,84.35,84.33,84.34,1466.0,61.2585,61.2585,61.2439,61.2512,1466.0
2016-02-05 12:35:00,84.35,84.37,84.34,84.34,1796.0,61.2585,61.273,61.2512,61.2512,1796.0
2016-02-05 12:40:00,84.35,84.36,84.23,84.36,5236.0,61.2585,61.2657,61.1713,61.2657,5236.0
2016-02-05 12:45:00,84.37,84.37,84.32,84.33,3243.0,61.273,61.273,61.2367,61.2439,3243.0
2016-02-05 12:50:00,84.33,84.33,84.33,84.33,0.0,61.2439,61.2439,61.2439,61.2439,0.0
2016-02-05 12:55:00,84.35,84.35,84.29,84.32,3009.0,61.2585,61.2585,61.2149,61.2367,3009.0
2016-02-05 13:00:00,84.36,84.38,84.33,84.38,9308.0,61.2657,61.2802,61.2439,61.2802,9308.0
2016-02-05 13:05:00,84.37,84.38,84.36,84.38,1046.0,61.273,61.2802,61.2657,61.2802,1046.0
2016-02-05 13:10:00,84.38,84.44,84.38,84.42,3293.0,61.2802,61.3238,61.2802,61.3093,3293.0
2016-02-05 13:15:00,84.4,84.43,84.4,84.4,779.0,61.2948,61.3166,61.2948,61.2948,779.0
2016-02-05 13:20:00,84.43,84.44,84.4,84.4,3823.0,61.3166,61.3238,61.2948,61.2948,3823.0
2016-02-05 13:25:00,84.4,84.44,84.4,84.44,493.0,61.2948,61.3238,61.2948,61.3238,493.0
2016-02-05 13:30:00,84.42,84.45,84.41,84.45,1537.0,61.3093,61.3311,61.302,61.3311,1537.0
2016-02-05 13:35:00,84.45,84.5,84.45,84.48,10643.0,61.3311,61.3674,61.3311,61.3529,10643.0
2016-02-05 13:40:00,84.47,84.5,84.44,84.44,6188.0,61.3456,61.3674,61.3238,61.3238,6188.0
2016-02-05 13:45:00,84.45,84.48,84.43,84.46,8565.0,61.3311,61.3529,61.3166,61.3383,8565.0
2016-02-05 13:50:00,84.45,84.49,84.42,84.46,3068.0,61.3311,61.3601,61.3093,61.3383,3068.0
2016-02-05 13:55:00,84.44,84.49,84.43,84.45,11983.0,61.3238,61.3601,61.3166,61.3311,11983.0
2016-02-05 14:00:00,84.42,84.46,84.37,84.42,5174.0,61.3093,61.3383,61.273,61.3093,5174.0
2016-02-05 14:05:00,84.41,84.41,84.39,84.39,449.0,61.302,61.302,61.2875,61.2875,449.0
2016-02-05 14:10:00,84.42,84.42,84.37,84.37,1603.0,61.3093,61.3093,61.273,61.273,1603.0
2016-02-05 14:15:00,84.42,84.46,84.41,84.44,4887.0,61.3093,61.3383,61.302,61.3238,4887.0
2016-02-05 14:20:00,84.44,84.46,84.39,84.4,7395.0,61.3238,61.3383,61.2875,61.2948,7395.0
2016-02-05 14:25:00,84.37,84.4,84.36,84.39,3712.0,61.273,61.2948,61.2657,61.2875,3712.0
2016-02-05 14:30:00,84.36,84.44,84.35,84.37,3813.0,61.2657,61.3238,61.2585,61.273,3813.0
2016-02-05 14:35:00,84.39,84.41,84.38,84.41,1957.0,61.2875,61.302,61.2802,61.302,1957.0
2016-02-05 14:40:00,84.42,84.42,84.35,84.37,4083.0,61.3093,61.3093,61.2585,61.273,4083.0
2016-02-05 14:45:00,84.4,84.4,84.37,84.37,435.0,61.2948,61.2948,61.273,61.273,435.0
2016-02-05 14:50:00,84.39,84.39,84.31,84.32,1795.0,61.2875,61.2875,61.2294,61.2367,1795.0
2016-02-05 14:55:00,84.3,84.37,84.3,84.34,4204.0,61.2221,61.273,61.2221,61.2512,4204.0
2016-02-05 15:00:00,84.33,84.4,84.32,84.36,12162.0,61.2439,61.2948,61.2367,61.2657,12162.0
2016-02-05 15:05:00,84.39,84.4,84.36,84.36,2223.0,61.2875,61.2948,61.2657,61.2657,2223.0
2016-02-05 15:10:00,84.36,84.4,84.36,84.38,1652.0,61.2657,61.2948,61.2657,61.2802,1652.0
2016-02-05 15:15:00,84.37,84.41,84.36,84.39,4761.0,61.273,61.302,61.2657,61.2875,4761.0
2016-02-05 15:20:00,84.37,84.39,84.36,84.38,1395.0,61.273,61.2875,61.2657,61.2802,1395.0
2016-02-05 15:25:00,84.38,84.39,84.36,84.38,7328.0,61.2802,61.2875,61.2657,61.2802,7328.0
2016-02-05 15:30:00,84.38,84.39,84.36,84.36,14131.0,61.2802,61.2875,61.2657,61.2657,14131.0
2016-02-05 15:35:00,84.37,84.39,84.36,84.38,5723.0,61.273,61.2875,61.2657,61.2802,5723.0
2016-02-05 15:40:00,84.36,84.39,84.36,84.36,6090.0,61.2657,61.2875,61.2657,61.2657,6090.0
2016-02-05 15:45:00,84.36,84.37,84.35,84.35,3874.0,61.2657,61.273,61.2585,61.2585,3874.0
2016-02-05 15:50:00,84.35,84.38,84.35,84.36,14132.0,61.2585,61.2802,61.2585,61.2657,14132.0
2016-02-05 15:55:00,84.36,84.37,84.33,84.33,35003.0,61.2657,61.273,61.2439,61.2439,35003.0
2016-02-08 09:30:00,84.51,84.51,84.5,84.5,6956.0,61.3747,61.3747,61.3674,61.3674,6956.0
2016-02-08 09:35:00,84.56,84.56,84.38,84.5,3030.0,61.411,61.411,61.2802,61.3674,3030.0
2016-02-08 09:40:00,84.43,84.5,84.39,84.5,1492.0,61.3166,61.3674,61.2875,61.3674,1492.0
2016-02-08 09:45:00,84.5,84.57,84.43,84.45,8141.0,61.3674,61.4182,61.3166,61.3311,8141.0
2016-02-08 09:50:00,84.51,84.52,84.51,84.51,300.0,61.3747,61.3819,61.3747,61.3747,300.0
2016-02-08 09:55:00,84.53,84.54,84.51,84.51,9192.0,61.3892,61.3964,61.3747,61.3747,9192.0
2016-02-08 10:00:00,84.52,84.55,84.48,84.54,10252.0,61.3819,61.4037,61.3529,61.3964,10252.0
2016-02-08 10:05:00,84.54,84.57,84.5,84.53,2585.0,61.3964,61.4182,61.3674,61.3892,2585.0
2016-02-08 10:10:00,84.58,84.58,84.54,84.54,1911.0,61.4255,61.4255,61.3964,61.3964,1911.0
2016-02-08 10:15:00,84.55,84.56,84.52,84.53,3416.0,61.4037,61.411,61.3819,61.3892,3416.0
2016-02-08 10:20:00,84.56,84.57,84.54,84.55,2859.0,61.411,61.4182,61.3964,61.4037,2859.0
2016-02-08 10:25:00,84.58,84.58,84.53,84.58,2300.0,61.4255,61.4255,61.3892,61.4255,2300.0
2016-02-08 10:30:00,84.53,84.53,84.53,84.53,100.0,61.3892,61.3892,61.3892,61.3892,100.0
2016-02-08 10:35:00,84.57,84.68,84.57,84.65,33804.0,61.4182,61.4981,61.4182,61.4763,33804.0
2016-02-08 10:40:00,84.58,84.65,84.52,84.64,6167.0,61.4255,61.4763,61.3819,61.4691,6167.0
2016-02-08 10:45:00,84.62,84.7,84.62,84.67,42554.0,61.4545,61.5126,61.4545,61.4909,42554.0
2016-02-08 10:50:00,84.65,84.67,84.57,84.67,3108.0,61.4763,61.4909,61.4182,61.4909,3108.0
2016-02-08 10:55:00,84.63,84.67,84.6,84.65,2627.0,61.4618,61.4909,61.44,61.4763,2627.0
2016-02-08 11:00:00,84.67,84.67,84.59,84.61,11180.0,61.4909,61.4909,61.4328,61.4473,11180.0
2016-02-08 11:05:00,84.65,84.73,84.64,84.71,1059.0,61.4763,61.5344,61.4691,61.5199,1059.0
2016-02-08 11:10:00,84.67,84.69,84.66,84.69,500.0,61.4909,61.5054,61.4836,61.5054,500.0
2016-02-08 11:15:00,84.71,84.72,84.61,84.61,4735.0,61.5199,61.5272,61.4473,61.4473,4735.0
2016-02-08 11:20:00,84.68,84.69,84.62,84.68,5799.0,61.4981,61.5054,61.4545,61.4981,5799.0
2016-02-08 11:25:00,84.68,84.68,84.6,84.66,2107.0,61.4981,61.4981,61.44,61.4836,2107.0
2016-02-08 11:30:00,84.61,84.66,84.61,84.64,4859.0,61.4473,61.4836,61.4473,61.4691,4859.0
2016-02-08 11:35:00,84.64,84.65,84.6,84.62,1532.0,61.4691,61.4763,61.44,61.4545,1532.0
2016-02-08 11:40:00,84.63,84.63,84.6,84.63,857.0,61.4618,61.4618,61.44,61.4618,857.0
2016-02-08 11:45:00,84.62,84.7,84.61,84.63,4289.0,61.4545,61.5126,61.4473,61.4618,4289.0
2016-02-08 11:50:00,84.67,84.69,84.63,84.68,2830.0,61.4909,61.5054,61.4618,61.4981,2830.0
2016-02-08 11:55:00,84.7,84.7,84.67,84.68,1245.0,61.5126,61.5126,61.4909,61.4981,1245.0
2016-02-08 12:00:00,84.7,84.7,84.63,84.65,9398.0,61.5126,61.5126,61.4618,61.4763,9398.0
2016-02-08 12:05:00,84.68,84.69,84.63,84.66,2970.0,61.4981,61.5054,61.4618,61.4836,2970.0
2016-02-08 12:10:00,84.67,84.68,84.65,84.65,2803.0,61.4909,61.4981,61.4763,61.4763,2803.0
2016-02-08 12:15:00,84.66,84.67,84.6,84.63,4772.0,61.4836,61.4909,61.44,61.4618,4772.0
2016-02-08 12:20:00,84.63,84.67,84.63,84.63,1430.0,61.4618,61.4909,61.4618,61.4618,1430.0
2016-02-08 12:25:00,84.59,84.65,84.59,84.64,3024.0,61.4328,61.4763,61.4328,61.4691,3024.0
2016-02-08 12:30:00,84.64,84.67,84.6,84.6,1204.0,61.4691,61.4909,61.44,61.44,1204.0
2016-02-08 12:35:00,84.64,84.66,84.62,84.62,7989.0,61.4691,61.4836,61.4545,61.4545,7989.0
2016-02-08 12:40:00,84.61,84.64,84.61,84.62,2164.0,61.4473,61.4691,61.4473,61.4545,2164.0
2016-02-08 12:45:00,84.61,84.64,84.6,84.61,6748.0,61.4473,61.4691,61.44,61.4473,6748.0
2016-02-08 12:50:00,84.6,84.62,84.6,84.61,3365.0,61.44,61.4545,61.44,61.4473,3365.0
2016-02-08 12:55:00,84.6,84.61,84.58,84.61,1014.0,61.44,61.4473,61.4255,61.4473,1014.0
2016-02-08 13:00:00,84.61,84.61,84.6,84.61,4879.0,61.4473,61.4473,61.44,61.4473,4879.0
2016-02-08 13:05:00,84.59,84.61,84.58,84.61,1701.0,61.4328,61.4473,61.4255,61.4473,1701.0
2016-02-08 13:10:00,84.61,84.65,84.6,84.63,3560.0,61.4473,61.4763,61.44,61.4618,3560.0
2016-02-08 13:15:00,84.61,84.64,84.61,84.61,966.0,61.4473,61.4691,61.4473,61.4473,966.0
2016-02-08 13:20:00,84.57,84.63,84.56,84.61,1064.0,61.4182,61.4618,61.411,61.4473,1064.0
2016-02-08 13:25:00,84.66,84.67,84.58,84.64,1401.0,61.4836,61.4909,61.4255,61.4691,1401.0
2016-02-08 13:30:00,84.61,84.62,84.57,84.59,1222.0,61.4473,61.4545,61.4182,61.4328,1222.0
2016-02-08 13:35:00,84.62,84.64,84.6,84.64,13678.0,61.4545,61.4691,61.44,61.4691,13678.0
2016-02-08 13:40:00,84.64,84.67,84.6,84.67,2456.0,61.4691,61.4909,61.44,61.4909,2456.0
2016-02-08 13:45:00,84.64,84.68,84.6,84.64,3665.0,61.4691,61.4981,61.44,61.4691,3665.0
2016-02-08 13:50:00,84.64,84.68,84.62,84.62,7370.0,61.4691,61.4981,61.4545,61.4545,7370.0
2016-02-08 13:55:00,84.63,84.68,84.63,84.66,860.0,61.4618,61.4981,61.4618,61.4836,860.0
2016-02-08 14:00:00,84.65,84.67,84.63,84.65,2615.0,61.4763,61.4909,61.4618,61.4763,2615.0
2016-02-08 14:05:00,84.65,84.67,84.64,84.65,2016.0,61.4763,61.4909,61.4691,61.4763,2016.0
2016-02-08 14:10:00,84.64,84.67,84.63,84.66,7505.0,61.4691,61.4909,61.4618,61.4836,7505.0
2016-02-08 14:15:00,84.66,84.74,84.65,84.74,11624.0,61.4836,61.5417,61.4763,61.5417,11624.0
2016-02-08 14:20:00,84.63,84.71,84.5,84.6,18589.0,61.4618,61.5199,61.3674,61.44,18589.0
2016-02-08 14:25:00,84.68,84.72,84.58,84.63,2163.0,61.4981,61.5272,61.4255,61.4618,2163.0
2016-02-08 14:30:00,84.6,84.68,84.6,84.64,4895.0,61.44,61.4981,61.44,61.4691,4895.0
2016-02-08 14:35:00,84.57,84.7,84.57,84.61,2295.0,61.4182,61.5126,61.4182,61.4473,2295.0
2016-02-08 14:40:00,84.65,84.7,84.63,84.66,9993.0,61.4763,61.5126,61.4618,61.4836,9993.0
2016-02-08 14:45:00,84.6,84.67,84.6,84.65,765.0,61.44,61.4909,61.44,61.4763,765.0
2016-02-08 14:50:00,84.58,84.6,84.58,84.6,493.0,61.4255,61.44,61.4255,61.44,493.0
2016-02-08 14:55:00,84.7,84.7,84.6,84.65,782.0,61.5126,61.5126,61.44,61.4763,782.0
2016-02-08 15:00:00,84.64,84.71,84.63,84.71,5407.0,61.4691,61.5199,61.4618,61.5199,5407.0
2016-02-08 15:05:00,84.66,84.66,84.65,84.65,704.0,61.4836,61.4836,61.4763,61.4763,704.0
2016-02-08 15:10:00,84.7,84.73,84.64,84.64,1792.0,61.5126,61.5344,61.4691,61.4691,1792.0
2016-02-08 15:15:00,84.68,84.69,84.59,84.59,1273.0,61.4981,61.5054,61.4328,61.4328,1273.0
2016-02-08 15:20:00,84.67,84.74,84.58,84.74,4005.0,61.4909,61.5417,61.4255,61.5417,4005.0
2016-02-08 15:25:00,84.58,84.65,84.58,84.59,25225.0,61.4255,61.4763,61.4255,61.4328,25225.0
2016-02-08 15:30:00,84.54,84.74,84.54,84.62,6702.0,61.3964,61.5417,61.3964,61.4545,6702.0
2016-02-08 15:35:00,84.71,84.72,84.61,84.62,6587.0,61.5199,61.5272,61.4473,61.4545,6587.0
2016-02-08 15:40:00,84.53,84.72,84.53,84.62,4730.0,61.3892,61.5272,61.3892,61.4545,4730.0
2016-02-08 15:45:00,84.58,84.7,84.58,84.7,1480.0,61.4255,61.5126,61.4255,61.5126,1480.0
2016-02-08 15:50:00,84.64,84.65,84.59,84.6,1052.0,61.4691,61.4763,61.4328,61.44,1052.0
2016-02-08 15:55:00,84.61,84.66,84.51,84.6,89701.0,61.4473,61.4836,61.3747,61.44,89701.0
2016-02-09 09:30:00,84.74,84.77,84.69,84.7,6602.0,61.5417,61.5635,61.5054,61.5126,6602.0
2016-02-09 09:35:00,84.64,84.67,84.58,84.66,3705.0,61.4691,61.4909,61.4255,61.4836,3705.0
2016-02-09 09:40:00,84.61,84.66,84.53,84.58,6934.0,61.4473,61.4836,61.3892,61.4255,6934.0
2016-02-09 09:45:00,84.6,84.6,84.51,84.52,8338.0,61.44,61.44,61.3747,61.3819,8338.0
2016-02-09 09:50:00,84.57,84.57,84.55,84.56,352.0,61.4182,61.4182,61.4037,61.411,352.0
2016-02-09 09:55:00,84.47,84.54,84.46,84.54,1370.0,61.3456,61.3964,61.3383,61.3964,1370.0
2016-02-09 10:00:00,84.5,84.52,84.46,84.52,1989.0,61.3674,61.3819,61.3383,61.3819,1989.0
2016-02-09 10:05:00,84.46,84.51,84.46,84.47,2589.0,61.3383,61.3747,61.3383,61.3456,2589.0
2016-02-09 10:10:00,84.48,84.54,84.47,84.48,2341.0,61.3529,61.3964,61.3456,61.3529,2341.0
2016-02-09 10:15:00,84.55,84.55,84.49,84.49,2796.0,61.4037,61.4037,61.3601,61.3601,2796.0
2016-02-09 10:20:00,84.53,84.6,84.49,84.49,3014.0,61.3892,61.44,61.3601,61.3601,3014.0
2016-02-09 10:25:00,84.47,84.58,84.47,84.47,2504.0,61.3456,61.4255,61.3456,61.3456,2504.0
2016-02-09 10:30:00,84.47,84.59,84.47,84.55,7953.0,61.3456,61.4328,61.3456,61.4037,7953.0
2016-02-09 10:35:00,84.56,84.56,84.55,84.56,115.0,61.411,61.411,61.4037,61.411,115.0
2016-02-09 10:40:00,84.57,84.58,84.57,84.57,100.0,61.4182,61.4255,61.4182,61.4182,100.0
2016-02-09 10:45:00,84.55,84.59,84.55,84.59,3098.0,61.4037,61.4328,61.4037,61.4328,3098.0
2016-02-09 10:50:00,84.58,84.61,84.58,84.61,1492.0,61.4255,61.4473,61.4255,61.4473,1492.0
2016-02-09 10:55:00,84.63,84.68,84.55,84.65,1244.0,61.4618,61.4981,61.4037,61.4763,1244.0
2016-02-09 11:00:00,84.52,84.61,84.5,84.5,2961.0,61.3819,61.4473,61.3674,61.3674,2961.0
2016-02-09 11:05:00,84.51,84.6,84.51,84.6,7290.0,61.3747,61.44,61.3747,61.44,7290.0
2016-02-09 11:10:00,84.61,84.61,84.55,84.61,2160.0,61.4473,61.4473,61.4037,61.4473,2160.0
2016-02-09 11:15:00,84.61,84.63,84.55,84.56,9557.0,61.4473,61.4618,61.4037,61.411,9557.0
2016-02-09 11:20:00,84.55,84.6,84.52,84.57,31847.0,61.4037,61.44,61.3819,61.4182,31847.0
2016-02-09 11:25:00,84.59,84.59,84.54,84.59,14827.0,61.4328,61.4328,61.3964,61.4328,14827.0
2016-02-09 11:30:00,84.59,84.63,84.52,84.62,6766.0,61.4328,61.4618,61.3819,61.4545,6766.0
2016-02-09 11:35:00,84.6,84.64,84.52,84.62,42241.0,61.44,61.4691,61.3819,61.4545,42241.0
2016-02-09 11:40:00,84.62,84.65,84.52,84.59,5177.0,61.4545,61.4763,61.3819,61.4328,5177.0
2016-02-09 11:45:00,84.61,84.63,84.56,84.59,8124.0,61.4473,61.4618,61.411,61.4328,8124.0
2016-02-09 11:50:00,84.57,84.6,84.49,84.56,271737.0,61.4182,61.44,61.3601,61.411,271737.0
2016-02-09 11:55:00,84.59,84.62,84.55,84.62,3945.0,61.4328,61.4545,61.4037,61.4545,3945.0
2016-02-09 12:00:00,84.62,84.64,84.61,84.63,1900.0,61.4545,61.4691,61.4473,61.4618,1900.0
2016-02-09 12:05:00,84.63,84.63,84.6,84.6,3878.0,61.4618,61.4618,61.44,61.44,3878.0
2016-02-09 12:10:00,84.57,84.6,84.52,84.57,4995.0,61.4182,61.44,61.3819,61.4182,4995.0
2016-02-09 12:15:00,84.61,84.61,84.54,84.6,1179.0,61.4473,61.4473,61.3964,61.44,1179.0
2016-02-09 12:20:00,84.63,84.63,84.55,84.6,6324.0,61.4618,61.4618,61.4037,61.44,6324.0
2016-02-09 12:25:00,84.6,84.61,84.58,84.6,1732.0,61.44,61.4473,61.4255,61.44,1732.0
2016-02-09 12:30:00,84.61,84.62,84.55,84.6,1234.0,61.4473,61.4545,61.4037,61.44,1234.0
2016-02-09 12:35:00,84.6,84.6,84.6,84.6,200.0,61.44,61.44,61.44,61.44,200.0
2016-02-09 12:40:00,84.6,84.61,84.55,84.58,5252.0,61.44,61.4473,61.4037,61.4255,5252.0
2016-02-09 12:45:00,84.62,84.63,84.57,84.6,1175.0,61.4545,61.4618,61.4182,61.44,1175.0
2016-02-09 12:50:00,84.61,84.64,84.58,84.63,4952.0,61.4473,61.4691,61.4255,61.4618,4952.0
2016-02-09 12:55:00,84.62,84.64,84.58,84.62,1581.0,61.4545,61.4691,61.4255,61.4545,1581.0
2016-02-09 13:00:00,84.64,84.64,84.59,84.59,1414.0,61.4691,61.4691,61.4328,61.4328,1414.0
2016-02-09 13:05:00,84.61,84.62,84.59,84.61,2584.0,61.4473,61.4545,61.4328,61.4473,2584.0
2016-02-09 13:10:00,84.61,84.63,84.59,84.61,9784.0,61.4473,61.4618,61.4328,61.4473,9784.0
2016-02-09 13:15:00,84.6,84.62,84.58,84.58,13020.0,61.44,61.4545,61.4255,61.4255,13020.0
2016-02-09 13:20:00,84.6,84.6,84.58,84.6,554.0,61.44,61.44,61.4255,61.44,554.0
2016-02-09 13:25:00,84.6,84.6,84.54,84.58,4627.0,61.44,61.44,61.3964,61.4255,4627.0
2016-02-09 13:30:00,84.58,84.6,84.56,84.56,1400.0,61.4255,61.44,61.411,61.411,1400.0
2016-02-09 13:35:00,84.56,84.63,84.56,84.62,1960.0,61.411,61.4618,61.411,61.4545,1960.0
2016-02-09 13:40:00,84.61,84.61,84.56,84.56,12895.0,61.4473,61.4473,61.411,61.411,12895.0
2016-02-09 13:45:00,84.56,84.61,84.56,84.61,1708.0,61.411,61.4473,61.411,61.4473,1708.0
2016-02-09 13:50:00,84.57,84.61,84.56,84.56,3819.0,61.4182,61.4473,61.411,61.411,3819.0
2016-02-09 13:55:00,84.59,84.61,84.56,84.57,1983.0,61.4328,61.4473,61.411,61.4182,1983.0
2016-02-09 14:00:00,84.57,84.59,84.56,84.56,1773.0,61.4182,61.4328,61.411,61.411,1773.0
2016-02-09 14:05:00,84.56,84.58,84.54,84.54,3536.0,61.411,61.4255,61.3964,61.3964,3536.0
2016-02-09 14:10:00,84.54,84.58,84.54,84.55,5714.0,61.3964,61.4255,61.3964,61.4037,5714.0
2016-02-09 14:15:00,84.55,84.58,84.51,84.53,7411.0,61.4037,61.4255,61.3747,61.3892,7411.0
2016-02-09 14:20:00,84.56,84.59,84.53,84.59,4908.0,61.411,61.4328,61.3892,61.4328,4908.0
2016-02-09 14:25:00,84.58,84.61,84.56,84.56,3264.0,61.4255,61.4473,61.411,61.411,3264.0
2016-02-09 14:30:00,84.57,84.59,84.52,84.59,1417.0,61.4182,61.4328,61.3819,61.4328,1417.0
2016-02-09 14:35:00,84.54,84.59,84.52,84.53,8769.0,61.3964,61.4328,61.3819,61.3892,8769.0
2016-02-09 14:40:00,84.53,84.56,84.53,84.56,4879.0,61.3892,61.411,61.3892,61.411,4879.0
2016-02-09 14:45:00,84.55,84.57,84.55,84.57,5526.0,61.4037,61.4182,61.4037,61.4182,5526.0
2016-02-09 14:50:00,84.55,84.57,84.55,84.56,8132.0,61.4037,61.4182,61.4037,61.411,8132.0
2016-02-09 14:55:00,84.55,84.56,84.46,84.49,3754.0,61.4037,61.411,61.3383,61.3601,3754.0
2016-02-09 15:00:00,84.48,84.51,84.47,84.49,3623.0,61.3529,61.3747,61.3456,61.3601,3623.0
2016-02-09 15:05:00,84.49,84.51,84.46,84.46,1630.0,61.3601,61.3747,61.3383,61.3383,1630.0
2016-02-09 15:10:00,84.48,84.51,84.46,84.49,4858.0,61.3529,61.3747,61.3383,61.3601,4858.0
2016-02-09 15:15:00,84.48,84.51,84.48,84.48,2218.0,61.3529,61.3747,61.3529,61.3529,2218.0
2016-02-09 15:20:00,84.48,84.53,84.47,84.5,50549.0,61.3529,61.3892,61.3456,61.3674,50549.0
2016-02-09 15:25:00,84.5,84.51,84.47,84.49,2560.0,61.3674,61.3747,61.3456,61.3601,2560.0
2016-02-09 15:30:00,84.5,84.51,84.47,84.48,11870.0,61.3674,61.3747,61.3456,61.3529,11870.0
2016-02-09 15:35:00,84.49,84.51,84.46,84.46,3988.0,61.3601,61.3747,61.3383,61.3383,3988.0
2016-02-09 15:40:00,84.49,84.5,84.46,84.49,5405.0,61.3601,61.3674,61.3383,61.3601,5405.0
2016-02-09 15:45:00,84.47,84.49,84.46,84.48,5200.0,61.3456,61.3601,61.3383,61.3529,5200.0
2016-02-09 15:50:00,84.48,84.48,84.46,84.48,2529.0,61.3529,61.3529,61.3383,61.3529,2529.0
2016-02-09 15:55:00,84.47,84.48,84.42,84.47,9671.0,61.3456,61.3529,61.3093,61.3456,9671.0
2016-02-10 09:30:00,84.5,84.55,84.41,84.55,13335.0,61.3674,61.4037,61.302,61.4037,13335.0
2016-02-10 09:35:00,84.47,84.48,84.47,84.47,200.0,61.3456,61.3529,61.3456,61.3456,200.0
2016-02-10 09:40:00,84.46,84.52,84.45,84.47,1461.0,61.3383,61.3819,61.3311,61.3456,1461.0
2016-02-10 09:45:00,84.48,84.48,84.42,84.42,6391.0,61.3529,61.3529,61.3093,61.3093,6391.0
2016-02-10 09:50:00,84.45,84.45,84.35,84.35,4252.0,61.3311,61.3311,61.2585,61.2585,4252.0
2016-02-10 09:55:00,84.38,84.44,84.33,84.33,6684.0,61.2802,61.3238,61.2439,61.2439,6684.0
2016-02-10 10:00:00,84.36,84.39,84.3,84.34,7009.0,61.2657,61.2875,61.2221,61.2512,7009.0
2016-02-10 10:05:00,84.34,84.42,84.34,84.4,4111.0,61.2512,61.3093,61.2512,61.2948,4111.0
2016-02-10 10:10:00,84.4,84.41,84.37,84.39,5493.0,61.2948,61.302,61.273,61.2875,5493.0
2016-02-10 10:15:00,84.39,84.44,84.39,84.4,2067.0,61.2875,61.3238,61.2875,61.2948,2067.0
2016-02-10 10:20:00,84.37,84.42,84.37,84.42,2722.0,61.273,61.3093,61.273,61.3093,2722.0
2016-02-10 10:25:00,84.37,84.45,84.35,84.4,8750.0,61.273,61.3311,61.2585,61.2948,8750.0
2016-02-10 10:30:00,84.39,84.41,84.35,84.35,6663.0,61.2875,61.302,61.2585,61.2585,6663.0
2016-02-10 10:35:00,84.35,84.42,84.35,84.42,6388.0,61.2585,61.3093,61.2585,61.3093,6388.0
2016-02-10 10:40:00,84.4,84.41,84.4,84.4,1214.0,61.2948,61.302,61.2948,61.2948,1214.0
2016-02-10 10:45:00,84.43,84.43,84.38,84.42,790.0,61.3166,61.3166,61.2802,61.3093,790.0
2016-02-10 10:50:00,84.39,84.43,84.38,84.4,25833.0,61.2875,61.3166,61.2802,61.2948,25833.0
2016-02-10 10:55:00,84.4,84.48,84.4,84.41,12189.0,61.2948,61.3529,61.2948,61.302,12189.0
2016-02-10 11:00:00,84.44,84.48,84.44,84.48,439.0,61.3238,61.3529,61.3238,61.3529,439.0
2016-02-10 11:05:00,84.42,84.5,84.31,84.37,7144.0,61.3093,61.3674,61.2294,61.273,7144.0
2016-02-10 11:10:00,84.43,84.49,84.43,84.43,1895.0,61.3166,61.3601,61.3166,61.3166,1895.0
2016-02-10 11:15:00,84.39,84.44,84.39,84.43,630.0,61.2875,61.3238,61.2875,61.3166,630.0
2016-02-10 11:20:00,84.49,84.49,84.41,84.42,1442.0,61.3601,61.3601,61.302,61.3093,1442.0
2016-02-10 11:25:00,84.46,84.49,84.38,84.48,12812.0,61.3383,61.3601,61.2802,61.3529,12812.0
2016-02-10 11:30:00,84.48,84.49,84.43,84.43,2300.0,61.3529,61.3601,61.3166,61.3166,2300.0
2016-02-10 11:35:00,84.44,84.5,84.44,84.44,3753.0,61.3238,61.3674,61.3238,61.3238,3753.0
2016-02-10 11:40:00,84.5,84.5,84.37,84.43,10589.0,61.3674,61.3674,61.273,61.3166,10589.0
2016-02-10 11:45:00,84.46,84.48,84.43,84.44,7410.0,61.3383,61.3529,61.3166,61.3238,7410.0
2016-02-10 11:50:00,84.46,84.46,84.35,84.45,6417.0,61.3383,61.3383,61.2585,61.3311,6417.0
2016-02-10 11:55:00,84.46,84.51,84.43,84.44,3632.0,61.3383,61.3747,61.3166,61.3238,3632.0
2016-02-10 12:00:00,84.44,84.49,84.44,84.44,2916.0,61.3238,61.3601,61.3238,61.3238,2916.0
2016-02-10 12:05:00,84.44,84.46,84.44,84.46,1223.0,61.3238,61.3383,61.3238,61.3383,1223.0
2016-02-10 12:10:00,84.46,84.49,84.44,84.45,1435.0,61.3383,61.3601,61.3238,61.3311,1435.0
2016-02-10 12:15:00,84.45,84.49,84.45,84.45,1919.0,61.3311,61.3601,61.3311,61.3311,1919.0
2016-02-10 12:20:00,84.45,84.53,84.44,84.44,3864.0,61.3311,61.3892,61.3238,61.3238,3864.0
2016-02-10 12:25:00,84.44,84.48,84.37,84.43,7465.0,61.3238,61.3529,61.273,61.3166,7465.0
2016-02-10 12:30:00,84.43,84.48,84.42,84.44,3155.0,61.3166,61.3529,61.3093,61.3238,3155.0
2016-02-10 12:35:00,84.44,84.48,84.41,84.43,1590.0,61.3238,61.3529,61.302,61.3166,1590.0
2016-02-10 12:40:00,84.45,84.48,84.43,84.43,14668.0,61.3311,61.3529,61.3166,61.3166,14668.0
2016-02-10 12:45:00,84.43,84.45,84.43,84.44,2320.0,61.3166,61.3311,61.3166,61.3238,2320.0
2016-02-10 12:50:00,84.43,84.45,84.4,84.45,2205.0,61.3166,61.3311,61.2948,61.3311,2205.0
2016-02-10 12:55:00,84.42,84.44,84.4,84.42,2433.0,61.3093,61.3238,61.2948,61.3093,2433.0
2016-02-10 13:00:00,84.42,84.44,84.4,84.42,2806.0,61.3093,61.3238,61.2948,61.3093,2806.0
2016-02-10 13:05:00,84.4,84.45,84.4,84.44,9304.0,61.2948,61.3311,61.2948,61.3238,9304.0
2016-02-10 13:10:00,84.44,84.45,84.43,84.44,2549.0,61.3238,61.3311,61.3166,61.3238,2549.0
2016-02-10 13:15:00,84.43,84.45,84.43,84.43,2425.0,61.3166,61.3311,61.3166,61.3166,2425.0
2016-02-10 13:20:00,84.43,84.45,84.43,84.44,9737.0,61.3166,61.3311,61.3166,61.3238,9737.0
2016-02-10 13:25:00,84.43,84.46,84.43,84.44,5720.0,61.3166,61.3383,61.3166,61.3238,5720.0
2016-02-10 13:30:00,84.44,84.48,84.43,84.43,6425.0,61.3238,61.3529,61.3166,61.3166,6425.0
2016-02-10 13:35:00,84.43,84.49,84.43,84.45,11001.0,61.3166,61.3601,61.3166,61.3311,11001.0
2016-02-10 13:40:00,84.44,84.48,84.44,84.46,2118.0,61.3238,61.3529,61.3238,61.3383,2118.0
2016-02-10 13:45:00,84.45,84.46,84.42,84.45,3642.0,61.3311,61.3383,61.3093,61.3311,3642.0
2016-02-10 13:50:00,84.45,84.47,84.44,84.47,2721.0,61.3311,61.3456,61.3238,61.3456,2721.0
2016-02-10 13:55:00,84.44,84.45,84.44,84.44,1133.0,61.3238,61.3311,61.3238,61.3238,1133.0
2016-02-10 14:00:00,84.44,84.58,84.44,84.46,12738.0,61.3238,61.4255,61.3238,61.3383,12738.0
2016-02-10 14:05:00,84.46,84.5,84.44,84.46,10858.0,61.3383,61.3674,61.3238,61.3383,10858.0
2016-02-10 14:10:00,84.45,84.47,84.44,84.45,5661.0,61.3311,61.3456,61.3238,61.3311,5661.0
2016-02-10 14:15:00,84.47,84.47,84.43,84.43,10689.0,61.3456,61.3456,61.3166,61.3166,10689.0
2016-02-10 14:20:00,84.44,84.49,84.41,84.45,6644.0,61.3238,61.3601,61.302,61.3311,6644.0
2016-02-10 14:25:00,84.46,84.47,84.44,84.44,21572.0,61.3383,61.3456,61.3238,61.3238,21572.0
2016-02-10 14:30:00,84.44,84.47,84.44,84.44,5778.0,61.3238,61.3456,61.3238,61.3238,5778.0
2016-02-10 14:35:00,84.44,84.46,84.44,84.44,7580.0,61.3238,61.3383,61.3238,61.3238,7580.0
2016-02-10 14:40:00,84.45,84.48,84.45,84.48,2146.0,61.3311,61.3529,61.3311,61.3529,2146.0
2016-02-10 14:45:00,84.45,84.49,84.42,84.44,3348.0,61.3311,61.3601,61.3093,61.3238,3348.0
2016-02-10 14:50:00,84.46,84.48,84.44,84.47,7007.0,61.3383,61.3529,61.3238,61.3456,7007.0
2016-02-10 14:55:00,84.47,84.47,84.45,84.45,1615.0,61.3456,61.3456,61.3311,61.3311,1615.0
2016-02-10 15:00:00,84.46,84.46,84.42,84.44,5428.0,61.3383,61.3383,61.3093,61.3238,5428.0
2016-02-10 15:05:00,84.42,84.45,84.41,84.44,14429.0,61.3093,61.3311,61.302,61.3238,14429.0
2016-02-10 15:10:00,84.43,84.44,84.41,84.42,9813.0,61.3166,61.3238,61.302,61.3093,9813.0
2016-02-10 15:15:00,84.43,84.47,84.42,84.45,9261.0,61.3166,61.3456,61.3093,61.3311,9261.0
2016-02-10 15:20:00,84.45,84.46,84.43,84.44,2197.0,61.3311,61.3383,61.3166,61.3238,2197.0
2016-02-10 15:25:00,84.43,84.45,84.41,84.43,3615.0,61.3166,61.3311,61.302,61.3166,3615.0
2016-02-10 15:30:00,84.43,84.45,84.43,84.44,10165.0,61.3166,61.3311,61.3166,61.3238,10165.0
2016-02-10 15:35:00,84.43,84.46,84.43,84.46,21290.0,61.3166,61.3383,61.3166,61.3383,21290.0
2016-02-10 15:40:00,84.42,84.46,84.42,84.45,14407.0,61.3093,61.3383,61.3093,61.3311,14407.0
2016-02-10 15:45:00,84.45,84.48,84.43,84.47,20546.0,61.3311,61.3529,61.3166,61.3456,20546.0
2016-02-10 15:50:00,84.45,84.5,84.45,84.48,18511.0,61.3311,61.3674,61.3311,61.3529,18511.0
2016-02-10 15:55:00,84.48,84.54,84.43,84.54,74717.0,61.3529,61.3964,61.3166,61.3964,74717.0
2016-02-11 09:30:00,84.61,84.61,84.54,84.55,7280.0,61.4473,61.4473,61.3964,61.4037,7280.0
2016-02-11 09:35:00,84.61,84.62,84.51,84.56,6297.0,61.4473,61.4545,61.3747,61.411,6297.0
2016-02-11 09:40:00,84.56,84.59,84.56,84.58,6987.0,61.411,61.4328,61.411,61.4255,6987.0
2016-02-11 09:45:00,84.6,84.6,84.57,84.6,500.0,61.44,61.44,61.4182,61.44,500.0
2016-02-11 09:50:00,84.54,84.59,84.53,84.58,3004.0,61.3964,61.4328,61.3892,61.4255,3004.0
2016-02-11 09:55:00,84.56,84.59,84.53,84.57,4721.0,61.411,61.4328,61.3892,61.4182,4721.0
2016-02-11 10:00:00,84.54,84.57,84.53,84.56,1343.0,61.3964,61.4182,61.3892,61.411,1343.0
2016-02-11 10:05:00,84.55,84.55,84.52,84.52,400.0,61.4037,61.4037,61.3819,61.3819,400.0
2016-02-11 10:10:00,84.54,84.54,84.53,84.54,505.0,61.3964,61.3964,61.3892,61.3964,505.0
2016-02-11 10:15:00,84.52,84.56,84.52,84.53,3619.0,61.3819,61.411,61.3819,61.3892,3619.0
2016-02-11 10:20:00,84.53,84.59,84.53,84.59,3180.0,61.3892,61.4328,61.3892,61.4328,3180.0
2016-02-11 10:25:00,84.56,84.59,84.55,84.56,1413.0,61.411,61.4328,61.4037,61.411,1413.0
2016-02-11 10:30:00,84.57,84.59,84.55,84.59,5393.0,61.4182,61.4328,61.4037,61.4328,5393.0
2016-02-11 10:35:00,84.59,84.62,84.55,84.61,8772.0,61.4328,61.4545,61.4037,61.4473,8772.0
2016-02-11 10:40:00,84.58,84.64,84.57,84.61,12988.0,61.4255,61.4691,61.4182,61.4473,12988.0
2016-02-11 10:45:00,84.6,84.64,84.6,84.63,2119.0,61.44,61.4691,61.44,61.4618,2119.0
2016-02-11 10:50:00,84.64,84.66,84.63,84.64,27591.0,61.4691,61.4836,61.4618,61.4691,27591.0
2016-02-11 10:55:00,84.65,84.65,84.64,84.65,9762.0,61.4763,61.4763,61.4691,61.4763,9762.0
2016-02-11 11:00:00,84.65,84.71,84.64,84.71,22134.0,61.4763,61.5199,61.4691,61.5199,22134.0
2016-02-11 11:05:00,84.69,84.74,84.66,84.72,6799.0,61.5054,61.5417,61.4836,61.5272,6799.0
2016-02-11 11:10:00,84.71,84.75,84.7,84.73,20122.0,61.5199,61.549,61.5126,61.5344,20122.0
2016-02-11 11:15:00,84.75,84.76,84.71,84.73,10671.0,61.549,61.5562,61.5199,61.5344,10671.0
2016-02-11 11:20:00,84.73,84.75,84.72,84.75,3345.0,61.5344,61.549,61.5272,61.549,3345.0
2016-02-11 11:25:00,84.72,84.74,84.66,84.74,4456.0,61.5272,61.5417,61.4836,61.5417,4456.0
2016-02-11 11:30:00,84.68,84.75,84.68,84.74,2381.0,61.4981,61.549,61.4981,61.5417,2381.0
2016-02-11 11:35:00,84.78,84.79,84.7,84.72,17364.0,61.5707,61.578,61.5126,61.5272,17364.0
2016-02-11 11:40:00,84.7,84.71,84.66,84.68,4982.0,61.5126,61.5199,61.4836,61.4981,4982.0
2016-02-11 11:45:00,84.67,84.69,84.63,84.67,6668.0,61.4909,61.5054,61.4618,61.4909,6668.0
2016-02-11 11:50:00,84.65,84.67,84.62,84.67,6301.0,61.4763,61.4909,61.4545,61.4909,6301.0
2016-02-11 11:55:00,84.64,84.67,84.6,84.64,2791.0,61.4691,61.4909,61.44,61.4691,2791.0
2016-02-11 12:00:00,84.63,84.63,84.6,84.63,5857.0,61.4618,61.4618,61.44,61.4618,5857.0
2016-02-11 12:05:00,84.62,84.62,84.58,84.59,3503.0,61.4545,61.4545,61.4255,61.4328,3503.0
2016-02-11 12:10:00,84.57,84.61,84.56,84.58,1213.0,61.4182,61.4473,61.411,61.4255,1213.0
2016-02-11 12:15:00,84.64,84.64,84.61,84.62,10523.0,61.4691,61.4691,61.4473,61.4545,10523.0
2016-02-11 12:20:00,84.62,84.63,84.56,84.58,2427.0,61.4545,61.4618,61.411,61.4255,2427.0
2016-02-11 12:25:00,84.61,84.61,84.59,84.59,285.0,61.4473,61.4473,61.4328,61.4328,285.0
2016-02-11 12:30:00,84.61,84.61,84.56,84.57,3126.0,61.4473,61.4473,61.411,61.4182,3126.0
2016-02-11 12:35:00,84.59,84.65,84.57,84.65,3539.0,61.4328,61.4763,61.4182,61.4763,3539.0
2016-02-11 12:40:00,84.61,84.62,84.59,84.59,695.0,61.4473,61.4545,61.4328,61.4328,695.0
2016-02-11 12:45:00,84.63,84.65,84.59,84.59,3365.0,61.4618,61.4763,61.4328,61.4328,3365.0
2016-02-11 12:50:00,84.59,84.6,84.57,84.57,522.0,61.4328,61.44,61.4182,61.4182,522.0
2016-02-11 12:55:00,84.55,84.58,84.55,84.57,791.0,61.4037,61.4255,61.4037,61.4182,791.0
2016-02-11 13:00:00,84.5,84.55,84.5,84.55,7777.0,61.3674,61.4037,61.3674,61.4037,7777.0
2016-02-11 13:05:00,84.59,84.59,84.47,84.49,13768.0,61.4328,61.4328,61.3456,61.3601,13768.0
2016-02-11 13:10:00,84.5,84.53,84.48,84.5,4119.0,61.3674,61.3892,61.3529,61.3674,4119.0
2016-02-11 13:15:00,84.5,84.52,84.44,84.46,10150.0,61.3674,61.3819,61.3238,61.3383,10150.0
2016-02-11 13:20:00,84.44,84.47,84.44,84.47,706.0,61.3238,61.3456,61.3238,61.3456,706.0
2016-02-11 13:25:00,84.49,84.5,84.48,84.48,850.0,61.3601,61.3674,61.3529,61.3529,850.0
2016-02-11 13:30:00,84.49,84.53,84.47,84.47,2896.0,61.3601,61.3892,61.3456,61.3456,2896.0
2016-02-11 13:35:00,84.45,84.5,84.45,84.49,1240.0,61.3311,61.3674,61.3311,61.3601,1240.0
2016-02-11 13:40:00,84.5,84.51,84.47,84.5,4464.0,61.3674,61.3747,61.3456,61.3674,4464.0
2016-02-11 13:45:00,84.5,84.54,84.49,84.51,5066.0,61.3674,61.3964,61.3601,61.3747,5066.0
2016-02-11 13:50:00,84.51,84.54,84.49,84.49,1786.0,61.3747,61.3964,61.3601,61.3601,1786.0
2016-02-11 13:55:00,84.55,84.58,84.49,84.53,6793.0,61.4037,61.4255,61.3601,61.3892,6793.0
2016-02-11 14:00:00,84.53,84.57,84.5,84.53,12125.0,61.3892,61.4182,61.3674,61.3892,12125.0
2016-02-11 14:05:00,84.54,84.59,84.49,84.49,2598.0,61.3964,61.4328,61.3601,61.3601,2598.0
2016-02-11 14:10:00,84.53,84.55,84.49,84.5,6662.0,61.3892,61.4037,61.3601,61.3674,6662.0
2016-02-11 14:15:00,84.52,84.54,84.49,84.5,920.0,61.3819,61.3964,61.3601,61.3674,920.0
2016-02-11 14:20:00,84.52,84.58,84.5,84.54,2500.0,61.3819,61.4255,61.3674,61.3964,2500.0
2016-02-11 14:25:00,84.55,84.59,84.5,84.51,1644.0,61.4037,61.4328,61.3674,61.3747,1644.0
2016-02-11 14:30:00,84.52,84.58,84.48,84.58,6107.0,61.3819,61.4255,61.3529,61.4255,6107.0
2016-02-11 14:35:00,84.55,84.56,84.49,84.51,1012.0,61.4037,61.411,61.3601,61.3747,1012.0
2016-02-11 14:40:00,84.54,84.54,84.51,84.51,998.0,61.3964,61.3964,61.3747,61.3747,998.0
2016-02-11 14:45:00,84.54,84.55,84.5,84.51,5633.0,61.3964,61.4037,61.3674,61.3747,5633.0
2016-02-11 14:50:00,84.53,84.55,84.48,84.55,5563.0,61.3892,61.4037,61.3529,61.4037,5563.0
2016-02-11 14:55:00,84.49,84.5,84.43,84.43,980.0,61.3601,61.3674,61.3166,61.3166,980.0
2016-02-11 15:00:00,84.42,84.5,84.42,84.46,2434.0,61.3093,61.3674,61.3093,61.3383,2434.0
2016-02-11 15:05:00,84.48,84.53,84.48,84.5,6570.0,61.3529,61.3892,61.3529,61.3674,6570.0
2016-02-11 15:10:00,84.49,84.53,84.47,84.48,5858.0,61.3601,61.3892,61.3456,61.3529,5858.0
2016-02-11 15:15:00,84.48,84.55,84.48,84.52,4156.0,61.3529,61.4037,61.3529,61.3819,4156.0
2016-02-11 15:20:00,84.51,84.54,84.45,84.45,11762.0,61.3747,61.3964,61.3311,61.3311,11762.0
2016-02-11 15:25:00,84.49,84.55,84.46,84.5,4652.0,61.3601,61.4037,61.3383,61.3674,4652.0
2016-02-11 15:30:00,84.53,84.53,84.48,84.48,4651.0,61.3892,61.3892,61.3529,61.3529,4651.0
2016-02-11 15:35:00,84.49,84.49,84.46,84.49,3677.0,61.3601,61.3601,61.3383,61.3601,3677.0
2016-02-11 15:40:00,84.49,84.49,84.41,84.44,17188.0,61.3601,61.3601,61.302,61.3238,17188.0
2016-02-11 15:45:00,84.44,84.49,84.43,84.48,3107.0,61.3238,61.3601,61.3166,61.3529,3107.0
2016-02-11 15:50:00,84.45,84.51,84.45,84.51,805.0,61.3311,61.3747,61.3311,61.3747,805.0
2016-02-11 15:55:00,84.5,84.5,84.47,84.48,4061.0,61.3674,61.3674,61.3456,61.3529,4061.0
2016-02-12 09:30:00,84.28,84.28,84.2,84.23,18613.0,61.2076,61.2076,61.1495,61.1713,18613.0
2016-02-12 09:35:00,84.23,84.27,84.19,84.25,15630.0,61.1713,61.2004,61.1423,61.1858,15630.0
2016-02-12 09:40:00,84.27,84.27,84.21,84.27,15076.0,61.2004,61.2004,61.1568,61.2004,15076.0
2016-02-12 09:45:00,84.26,84.26,84.24,84.24,933.0,61.1931,61.1931,61.1786,61.1786,933.0
2016-02-12 09:50:00,84.26,84.32,84.23,84.23,1564.0,61.1931,61.2367,61.1713,61.1713,1564.0
2016-02-12 09:55:00,84.28,84.31,84.24,84.27,6145.0,61.2076,61.2294,61.1786,61.2004,6145.0
2016-02-12 10:00:00,84.31,84.39,84.27,84.3,3010.0,61.2294,61.2875,61.2004,61.2221,3010.0
2016-02-12 10:05:00,84.33,84.37,84.27,84.37,2878.0,61.2439,61.273,61.2004,61.273,2878.0
2016-02-12 10:10:00,84.33,84.34,84.33,84.33,352.0,61.2439,61.2512,61.2439,61.2439,352.0
2016-02-12 10:15:00,84.31,84.36,84.29,84.29,2949.0,61.2294,61.2657,61.2149,61.2149,2949.0
2016-02-12 10:20:00,84.31,84.31,84.25,84.29,5148.0,61.2294,61.2294,61.1858,61.2149,5148.0
2016-02-12 10:25:00,84.28,84.28,84.16,84.18,34615.0,61.2076,61.2076,61.1205,61.135,34615.0
2016-02-12 10:30:00,84.2,84.23,84.19,84.23,4080.0,61.1495,61.1713,61.1423,61.1713,4080.0
2016-02-12 10:35:00,84.23,84.23,84.15,84.23,6731.0,61.1713,61.1713,61.1132,61.1713,6731.0
2016-02-12 10:40:00,84.23,84.26,84.19,84.2,7620.0,61.1713,61.1931,61.1423,61.1495,7620.0
2016-02-12 10:45:00,84.25,84.25,84.25,84.25,300.0,61.1858,61.1858,61.1858,61.1858,300.0
2016-02-12 10:50:00,84.24,84.24,84.17,84.18,2304.0,61.1786,61.1786,61.1277,61.135,2304.0
2016-02-12 10:55:00,84.18,84.22,84.16,84.2,1590.0,61.135,61.164,61.1205,61.1495,1590.0
2016-02-12 11:00:00,84.2,84.2,84.16,84.17,2972.0,61.1495,61.1495,61.1205,61.1277,2972.0
2016-02-12 11:05:00,84.16,84.17,84.16,84.16,1380.0,61.1205,61.1277,61.1205,61.1205,1380.0
2016-02-12 11:10:00,84.16,84.19,84.14,84.17,19146.0,61.1205,61.1423,61.1059,61.1277,19146.0
2016-02-12 11:15:00,84.17,84.21,84.16,84.18,10084.0,61.1277,61.1568,61.1205,61.135,10084.0
2016-02-12 11:20:00,84.18,84.2,84.15,84.15,46908.0,61.135,61.1495,61.1132,61.1132,46908.0
2016-02-12 11:25:00,84.15,84.17,84.14,84.17,7123.0,61.1132,61.1277,61.1059,61.1277,7123.0
2016-02-12 11:30:00,84.15,84.17,84.13,84.13,2164.0,61.1132,61.1277,61.0987,61.0987,2164.0
2016-02-12 11:35:00,84.13,84.15,84.12,84.12,11882.0,61.0987,61.1132,61.0914,61.0914,11882.0
2016-02-12 11:40:00,84.13,84.14,84.12,84.13,13078.0,61.0987,61.1059,61.0914,61.0987,13078.0
2016-02-12 11:45:00,84.14,84.16,84.1,84.12,30889.0,61.1059,61.1205,61.0769,61.0914,30889.0
2016-02-12 11:50:00,84.12,84.22,84.12,84.21,2495.0,61.0914,61.164,61.0914,61.1568,2495.0
2016-02-12 11:55:00,84.17,84.21,84.14,84.17,7709.0,61.1277,61.1568,61.1059,61.1277,7709.0
2016-02-12 12:00:00,84.17,84.24,84.14,84.17,21552.0,61.1277,61.1786,61.1059,61.1277,21552.0
2016-02-12 12:05:00,84.16,84.18,84.15,84.17,1565.0,61.1205,61.135,61.1132,61.1277,1565.0
2016-02-12 12:10:00,84.19,84.2,84.16,84.16,5892.0,61.1423,61.1495,61.1205,61.1205,5892.0
2016-02-12 12:15:00,84.15,84.18,84.15,84.18,16721.0,61.1132,61.135,61.1132,61.135,16721.0
2016-02-12 12:20:00,84.18,84.19,84.17,84.18,4105.0,61.135,61.1423,61.1277,61.135,4105.0
2016-02-12 12:25:00,84.19,84.24,84.14,84.19,19657.0,61.1423,61.1786,61.1059,61.1423,19657.0
2016-02-12 12:30:00,84.23,84.23,84.17,84.2,8425.0,61.1713,61.1713,61.1277,61.1495,8425.0
2016-02-12 12:35:00,84.22,84.23,84.15,84.19,17190.0,61.164,61.1713,61.1132,61.1423,17190.0
2016-02-12 12:40:00,84.19,84.22,84.15,84.19,10928.0,61.1423,61.164,61.1132,61.1423,10928.0
2016-02-12 12:45:00,84.21,84.21,84.16,84.16,3600.0,61.1568,61.1568,61.1205,61.1205,3600.0
2016-02-12 12:50:00,84.16,84.18,84.15,84.15,3047.0,61.1205,61.135,61.1132,61.1132,3047.0
2016-02-12 12:55:00,84.16,84.16,84.15,84.16,4039.0,61.1205,61.1205,61.1132,61.1205,4039.0
2016-02-12 13:00:00,84.17,84.19,84.13,84.17,9552.0,61.1277,61.1423,61.0987,61.1277,9552.0
2016-02-12 13:05:00,84.15,84.21,84.14,84.17,5932.0,61.1132,61.1568,61.1059,61.1277,5932.0
2016-02-12 13:10:00,84.18,84.26,84.17,84.21,3187.0,61.135,61.1931,61.1277,61.1568,3187.0
2016-02-12 13:15:00,84.19,84.26,84.17,84.19,2478.0,61.1423,61.1931,61.1277,61.1423,2478.0
2016-02-12 13:20:00,84.2,84.21,84.18,84.19,3644.0,61.1495,61.1568,61.135,61.1423,3644.0
2016-02-12 13:25:00,84.16,84.2,84.15,84.15,9606.0,61.1205,61.1495,61.1132,61.1132,9606.0
2016-02-12 13:30:00,84.14,84.16,84.12,84.12,4757.0,61.1059,61.1205,61.0914,61.0914,4757.0
2016-02-12 13:35:00,84.14,84.14,84.12,84.13,300.0,61.1059,61.1059,61.0914,61.0987,300.0
2016-02-12 13:40:00,84.12,84.15,84.11,84.12,3303.0,61.0914,61.1132,61.0842,61.0914,3303.0
2016-02-12 13:45:00,84.13,84.14,84.11,84.11,2304.0,61.0987,61.1059,61.0842,61.0842,2304.0
2016-02-12 13:50:00,84.1,84.16,84.05,84.06,2202.0,61.0769,61.1205,61.0406,61.0479,2202.0
2016-02-12 13:55:00,84.06,84.16,84.05,84.08,2425.0,61.0479,61.1205,61.0406,61.0624,2425.0
2016-02-12 14:00:00,84.16,84.16,84.05,84.14,9665.0,61.1205,61.1205,61.0406,61.1059,9665.0
2016-02-12 14:05:00,84.11,84.14,84.05,84.07,11425.0,61.0842,61.1059,61.0406,61.0551,11425.0
2016-02-12 14:10:00,84.07,84.11,84.07,84.1,1813.0,61.0551,61.0842,61.0551,61.0769,1813.0
2016-02-12 14:15:00,84.11,84.12,84.06,84.07,4961.0,61.0842,61.0914,61.0479,61.0551,4961.0
2016-02-12 14:20:00,84.07,84.13,84.07,84.12,2878.0,61.0551,61.0987,61.0551,61.0914,2878.0
2016-02-12 14:25:00,84.17,84.2,84.11,84.14,1742.0,61.1277,61.1495,61.0842,61.1059,1742.0
2016-02-12 14:30:00,84.12,84.22,84.11,84.11,7086.0,61.0914,61.164,61.0842,61.0842,7086.0
2016-02-12 14:35:00,84.21,84.22,84.2,84.2,480.0,61.1568,61.164,61.1495,61.1495,480.0
2016-02-12 14:40:00,84.16,84.23,84.11,84.14,3511.0,61.1205,61.1713,61.0842,61.1059,3511.0
2016-02-12 14:45:00,84.16,84.16,84.12,84.15,1293.0,61.1205,61.1205,61.0914,61.1132,1293.0
2016-02-12 14:50:00,84.12,84.17,84.12,84.17,395.0,61.0914,61.1277,61.0914,61.1277,395.0
2016-02-12 14:55:00,84.14,84.16,84.14,84.15,743.0,61.1059,61.1205,61.1059,61.1132,743.0
2016-02-12 15:00:00,84.15,84.17,84.13,84.16,3765.0,61.1132,61.1277,61.0987,61.1205,3765.0
2016-02-12 15:05:00,84.13,84.17,84.13,84.14,6803.0,61.0987,61.1277,61.0987,61.1059,6803.0
2016-02-12 15:10:00,84.17,84.17,84.12,84.13,3323.0,61.1277,61.1277,61.0914,61.0987,3323.0
2016-02-12 15:15:00,84.15,84.16,84.13,84.15,1735.0,61.1132,61.1205,61.0987,61.1132,1735.0
2016-02-12 15:20:00,84.15,84.16,84.13,84.16,2059.0,61.1132,61.1205,61.0987,61.1205,2059.0
2016-02-12 15:25:00,84.17,84.17,84.14,84.15,9548.0,61.1277,61.1277,61.1059,61.1132,9548.0
2016-02-12 15:30:00,84.15,84.17,84.14,84.16,7967.0,61.1132,61.1277,61.1059,61.1205,7967.0
2016-02-12 15:35:00,84.17,84.17,84.14,84.16,2070.0,61.1277,61.1277,61.1059,61.1205,2070.0
2016-02-12 15:40:00,84.15,84.18,84.15,84.17,39642.0,61.1132,61.135,61.1132,61.1277,39642.0
2016-02-12 15:45:00,84.18,84.19,84.14,84.18,5148.0,61.135,61.1423,61.1059,61.135,5148.0
2016-02-12 15:50:00,84.17,84.25,84.13,84.2,12570.0,61.1277,61.1858,61.0987,61.1495,12570.0
2016-02-12 15:55:00,84.23,84.27,84.16,84.18,32433.0,61.1713,61.2004,61.1205,61.135,32433.0
2016-02-16 09:30:00,84.28,84.28,84.15,84.19,16869.0,61.2076,61.2076,61.1132,61.1423,16869.0
2016-02-16 09:35:00,84.16,84.16,84.08,84.09,2630.0,61.1205,61.1205,61.0624,61.0696,2630.0
2016-02-16 09:40:00,84.18,84.18,84.06,84.09,8855.0,61.135,61.135,61.0479,61.0696,8855.0
2016-02-16 09:45:00,84.09,84.11,84.05,84.08,3967.0,61.0696,61.0842,61.0406,61.0624,3967.0
2016-02-16 09:50:00,84.1,84.12,84.06,84.1,11335.0,61.0769,61.0914,61.0479,61.0769,11335.0
2016-02-16 09:55:00,84.12,84.12,84.1,84.11,3303.0,61.0914,61.0914,61.0769,61.0842,3303.0
2016-02-16 10:00:00,84.12,84.16,84.08,84.16,17362.0,61.0914,61.1205,61.0624,61.1205,17362.0
2016-02-16 10:05:00,84.23,84.23,84.13,84.15,579.0,61.1713,61.1713,61.0987,61.1132,579.0
2016-02-16 10:10:00,84.17,84.2,84.14,84.18,4583.0,61.1277,61.1495,61.1059,61.135,4583.0
2016-02-16 10:15:00,84.18,84.19,84.15,84.15,9033.0,61.135,61.1423,61.1132,61.1132,9033.0
2016-02-16 10:20:00,84.17,84.17,84.15,84.15,3599.0,61.1277,61.1277,61.1132,61.1132,3599.0
2016-02-16 10:25:00,84.16,84.21,84.13,84.21,3441.0,61.1205,61.1568,61.0987,61.1568,3441.0
2016-02-16 10:30:00,84.19,84.21,84.17,84.18,1518.0,61.1423,61.1568,61.1277,61.135,1518.0
2016-02-16 10:35:00,84.13,84.19,84.13,84.13,2495.0,61.0987,61.1423,61.0987,61.0987,2495.0
2016-02-16 10:40:00,84.17,84.18,84.13,84.18,22284.0,61.1277,61.135,61.0987,61.135,22284.0
2016-02-16 10:45:00,84.18,84.18,84.12,84.16,6328.0,61.135,61.135,61.0914,61.1205,6328.0
2016-02-16 10:50:00,84.19,84.19,84.17,84.19,825.0,61.1423,61.1423,61.1277,61.1423,825.0
2016-02-16 10:55:00,84.19,84.2,84.15,84.19,2275.0,61.1423,61.1495,61.1132,61.1423,2275.0
2016-02-16 11:00:00,84.19,84.2,84.17,84.18,1739.0,61.1423,61.1495,61.1277,61.135,1739.0
2016-02-16 11:05:00,84.2,84.24,84.18,84.2,1151.0,61.1495,61.1786,61.135,61.1495,1151.0
2016-02-16 11:10:00,84.2,84.23,84.15,84.19,4757.0,61.1495,61.1713,61.1132,61.1423,4757.0
2016-02-16 11:15:00,84.15,84.2,84.15,84.17,1749.0,61.1132,61.1495,61.1132,61.1277,1749.0
2016-02-16 11:20:00,84.19,84.2,84.17,84.17,3845.0,61.1423,61.1495,61.1277,61.1277,3845.0
2016-02-16 11:25:00,84.18,84.2,84.17,84.17,2869.0,61.135,61.1495,61.1277,61.1277,2869.0
2016-02-16 11:30:00,84.18,84.2,84.14,84.14,8715.0,61.135,61.1495,61.1059,61.1059,8715.0
2016-02-16 11:35:00,84.16,84.21,84.14,84.14,20737.0,61.1205,61.1568,61.1059,61.1059,20737.0
2016-02-16 11:40:00,84.13,84.17,84.11,84.15,12627.0,61.0987,61.1277,61.0842,61.1132,12627.0
2016-02-16 11:45:00,84.13,84.13,84.12,84.13,5297.0,61.0987,61.0987,61.0914,61.0987,5297.0
2016-02-16 11:50:00,84.11,84.13,84.11,84.13,1248.0,61.0842,61.0987,61.0842,61.0987,1248.0
2016-02-16 11:55:00,84.15,84.15,84.1,84.1,3500.0,61.1132,61.1132,61.0769,61.0769,3500.0
2016-02-16 12:00:00,84.09,84.11,84.08,84.11,2647.0,61.0696,61.0842,61.0624,61.0842,2647.0
2016-02-16 12:05:00,84.11,84.12,84.05,84.11,6752.0,61.0842,61.0914,61.0406,61.0842,6752.0
2016-02-16 12:10:00,84.11,84.12,84.08,84.08,4970.0,61.0842,61.0914,61.0624,61.0624,4970.0
2016-02-16 12:15:00,84.08,84.09,84.01,84.02,3548.0,61.0624,61.0696,61.0115,61.0188,3548.0
2016-02-16 12:20:00,84.07,84.11,84.06,84.09,4922.0,61.0551,61.0842,61.0479,61.0696,4922.0
2016-02-16 12:25:00,84.1,84.1,84.06,84.06,3952.0,61.0769,61.0769,61.0479,61.0479,3952.0
2016-02-16 12:30:00,84.08,84.08,84.04,84.07,780.0,61.0624,61.0624,61.0333,61.0551,780.0
2016-02-16 12:35:00,84.08,84.1,84.04,84.08,1314.0,61.0624,61.0769,61.0333,61.0624,1314.0
2016-02-16 12:40:00,84.1,84.12,84.06,84.1,8254.0,61.0769,61.0914,61.0479,61.0769,8254.0
2016-02-16 12:45:00,84.11,84.11,84.06,84.07,1519.0,61.0842,61.0842,61.0479,61.0551,1519.0
2016-02-16 12:50:00,84.06,84.07,84.03,84.06,3404.0,61.0479,61.0551,61.0261,61.0479,3404.0
2016-02-16 12:55:00,84.05,84.06,84.05,84.06,2791.0,61.0406,61.0479,61.0406,61.0479,2791.0
2016-02-16 13:00:00,84.06,84.06,84.05,84.06,7149.0,61.0479,61.0479,61.0406,61.0479,7149.0
2016-02-16 13:05:00,84.04,84.07,84.04,84.07,1054.0,61.0333,61.0551,61.0333,61.0551,1054.0
2016-02-16 13:10:00,84.05,84.07,84.05,84.07,315.0,61.0406,61.0551,61.0406,61.0551,315.0
2016-02-16 13:15:00,84.07,84.07,84.05,84.05,1192.0,61.0551,61.0551,61.0406,61.0406,1192.0
2016-02-16 13:20:00,84.01,84.07,84.01,84.07,1767.0,61.0115,61.0551,61.0115,61.0551,1767.0
2016-02-16 13:25:00,84.05,84.07,84.04,84.05,1587.0,61.0406,61.0551,61.0333,61.0406,1587.0
2016-02-16 13:30:00,84.05,84.06,84.05,84.06,219.0,61.0406,61.0479,61.0406,61.0479,219.0
2016-02-16 13:35:00,84.04,84.04,84.02,84.03,3653.0,61.0333,61.0333,61.0188,61.0261,3653.0
2016-02-16 13:40:00,84.04,84.04,84.02,84.04,706.0,61.0333,61.0333,61.0188,61.0333,706.0
2016-02-16 13:45:00,84.04,84.04,84.02,84.03,745.0,61.0333,61.0333,61.0188,61.0261,745.0
2016-02-16 13:50:00,84.04,84.04,84.03,84.04,1161.0,61.0333,61.0333,61.0261,61.0333,1161.0
2016-02-16 13:55:00,84.04,84.08,84.03,84.03,2354.0,61.0333,61.0624,61.0261,61.0261,2354.0
2016-02-16 14:00:00,84.03,84.04,84.01,84.04,1778.0,61.0261,61.0333,61.0115,61.0333,1778.0
2016-02-16 14:05:00,84.02,84.03,84.02,84.02,1544.0,61.0188,61.0261,61.0188,61.0188,1544.0
2016-02-16 14:10:00,84.04,84.07,84.01,84.04,16671.0,61.0333,61.0551,61.0115,61.0333,16671.0
2016-02-16 14:15:00,84.04,84.05,84.02,84.03,4599.0,61.0333,61.0406,61.0188,61.0261,4599.0
2016-02-16 14:20:00,84.03,84.04,84.02,84.03,1123.0,61.0261,61.0333,61.0188,61.0261,1123.0
2016-02-16 14:25:00,84.03,84.03,84.02,84.03,2633.0,61.0261,61.0261,61.0188,61.0261,2633.0
2016-02-16 14:30:00,84.02,84.03,84.01,84.01,4339.0,61.0188,61.0261,61.0115,61.0115,4339.0
2016-02-16 14:35:00,84.03,84.07,84.03,84.04,2003.0,61.0261,61.0551,61.0261,61.0333,2003.0
2016-02-16 14:40:00,84.05,84.07,84.04,84.04,5199.0,61.0406,61.0551,61.0333,61.0333,5199.0
2016-02-16 14:45:00,84.05,84.07,84.03,84.04,3645.0,61.0406,61.0551,61.0261,61.0333,3645.0
2016-02-16 14:50:00,84.05,84.07,84.03,84.04,8270.0,61.0406,61.0551,61.0261,61.0333,8270.0
2016-02-16 14:55:00,84.05,84.07,84.04,84.05,12239.0,61.0406,61.0551,61.0333,61.0406,12239.0
2016-02-16 15:00:00,84.05,84.07,84.04,84.06,3733.0,61.0406,61.0551,61.0333,61.0479,3733.0
2016-02-16 15:05:00,84.07,84.07,84.04,84.05,1722.0,61.0551,61.0551,61.0333,61.0406,1722.0
2016-02-16 15:10:00,84.06,84.07,84.04,84.07,1914.0,61.0479,61.0551,61.0333,61.0551,1914.0
2016-02-16 15:15:00,84.07,84.07,84.03,84.03,2897.0,61.0551,61.0551,61.0261,61.0261,2897.0
2016-02-16 15:20:00,84.03,84.04,84.03,84.04,1608.0,61.0261,61.0333,61.0261,61.0333,1608.0
2016-02-16 15:25:00,84.04,84.07,84.04,84.07,2974.0,61.0333,61.0551,61.0333,61.0551,2974.0
2016-02-16 15:30:00,84.09,84.09,84.06,84.06,9513.0,61.0696,61.0696,61.0479,61.0479,9513.0
2016-02-16 15:35:00,84.08,84.09,84.06,84.08,3763.0,61.0624,61.0696,61.0479,61.0624,3763.0
2016-02-16 15:40:00,84.07,84.09,84.04,84.04,14575.0,61.0551,61.0696,61.0333,61.0333,14575.0
2016-02-16 15:45:00,84.06,84.07,84.03,84.04,17255.0,61.0479,61.0551,61.0261,61.0333,17255.0
2016-02-16 15:50:00,84.06,84.09,84.03,84.08,14114.0,61.0479,61.0696,61.0261,61.0624,14114.0
2016-02-16 15:55:00,84.08,84.08,84.04,84.04,10782.0,61.0624,61.0624,61.0333,61.0333,10782.0
2016-02-17 09:30:00,84.0,84.14,83.95,83.98,11818.0,61.0043,61.1059,60.968,60.9898,11818.0
2016-02-17 09:35:00,84.02,84.04,83.99,83.99,2142.0,61.0188,61.0333,60.997,60.997,2142.0
2016-02-17 09:40:00,84.01,84.02,83.97,83.99,11281.0,61.0115,61.0188,60.9825,60.997,11281.0
2016-02-17 09:45:00,83.99,84.0,83.96,83.99,3119.0,60.997,61.0043,60.9752,60.997,3119.0
2016-02-17 09:50:00,83.97,83.98,83.95,83.96,2706.0,60.9825,60.9898,60.968,60.9752,2706.0
2016-02-17 09:55:00,83.95,83.96,83.93,83.95,3968.0,60.968,60.9752,60.9534,60.968,3968.0
2016-02-17 10:00:00,83.95,83.95,83.93,83.94,4704.0,60.968,60.968,60.9534,60.9607,4704.0
2016-02-17 10:05:00,83.93,83.93,83.9,83.91,1738.0,60.9534,60.9534,60.9317,60.9389,1738.0
2016-02-17 10:10:00,83.92,83.92,83.87,83.9,10983.0,60.9462,60.9462,60.9099,60.9317,10983.0
2016-02-17 10:15:00,83.9,83.93,83.87,83.89,4932.0,60.9317,60.9534,60.9099,60.9244,4932.0
2016-02-17 10:20:00,83.89,83.91,83.87,83.91,1836.0,60.9244,60.9389,60.9099,60.9389,1836.0
2016-02-17 10:25:00,83.9,83.91,83.87,83.88,4116.0,60.9317,60.9389,60.9099,60.9171,4116.0
2016-02-17 10:30:00,83.88,83.88,83.86,83.88,1673.0,60.9171,60.9171,60.9026,60.9171,1673.0
2016-02-17 10:35:00,83.88,83.89,83.86,83.88,21810.0,60.9171,60.9244,60.9026,60.9171,21810.0
2016-02-17 10:40:00,83.88,83.89,83.86,83.88,656.0,60.9171,60.9244,60.9026,60.9171,656.0
2016-02-17 10:45:00,83.87,83.89,83.87,83.88,2099.0,60.9099,60.9244,60.9099,60.9171,2099.0
2016-02-17 10:50:00,83.88,83.89,83.87,83.87,11641.0,60.9171,60.9244,60.9099,60.9099,11641.0
2016-02-17 10:55:00,83.89,83.89,83.87,83.88,3785.0,60.9244,60.9244,60.9099,60.9171,3785.0
2016-02-17 11:00:00,83.89,83.89,83.88,83.88,1656.0,60.9244,60.9244,60.9171,60.9171,1656.0
2016-02-17 11:05:00,83.88,83.89,83.83,83.83,10938.0,60.9171,60.9244,60.8808,60.8808,10938.0
2016-02-17 11:10:00,83.84,83.89,83.83,83.88,9812.0,60.8881,60.9244,60.8808,60.9171,9812.0
2016-02-17 11:15:00,83.89,83.89,83.86,83.88,6758.0,60.9244,60.9244,60.9026,60.9171,6758.0
2016-02-17 11:20:00,83.88,83.9,83.85,83.89,6027.0,60.9171,60.9317,60.8953,60.9244,6027.0
2016-02-17 11:25:00,83.91,83.91,83.86,83.88,3509.0,60.9389,60.9389,60.9026,60.9171,3509.0
2016-02-17 11:30:00,83.86,83.87,83.83,83.84,2787.0,60.9026,60.9099,60.8808,60.8881,2787.0
2016-02-17 11:35:00,83.86,83.86,83.83,83.85,1540.0,60.9026,60.9026,60.8808,60.8953,1540.0
2016-02-17 11:40:00,83.84,83.92,83.84,83.92,2883.0,60.8881,60.9462,60.8881,60.9462,2883.0
2016-02-17 11:45:00,83.89,83.92,83.88,83.92,5604.0,60.9244,60.9462,60.9171,60.9462,5604.0
2016-02-17 11:50:00,83.9,83.92,83.89,83.9,2957.0,60.9317,60.9462,60.9244,60.9317,2957.0
2016-02-17 11:55:00,83.91,83.91,83.88,83.89,9340.0,60.9389,60.9389,60.9171,60.9244,9340.0
2016-02-17 12:00:00,83.88,83.92,83.88,83.88,1246.0,60.9171,60.9462,60.9171,60.9171,1246.0
2016-02-17 12:05:00,83.9,83.9,83.87,83.88,508.0,60.9317,60.9317,60.9099,60.9171,508.0
2016-02-17 12:10:00,83.89,83.89,83.87,83.88,20776.0,60.9244,60.9244,60.9099,60.9171,20776.0
2016-02-17 12:15:00,83.87,83.88,83.87,83.88,679.0,60.9099,60.9171,60.9099,60.9171,679.0
2016-02-17 12:20:00,83.87,83.88,83.85,83.86,1953.0,60.9099,60.9171,60.8953,60.9026,1953.0
2016-02-17 12:25:00,83.86,83.86,83.85,83.85,629.0,60.9026,60.9026,60.8953,60.8953,629.0
2016-02-17 12:30:00,83.85,83.93,83.85,83.91,4941.0,60.8953,60.9534,60.8953,60.9389,4941.0
2016-02-17 12:35:00,83.88,83.88,83.87,83.88,423.0,60.9171,60.9171,60.9099,60.9171,423.0
2016-02-17 12:40:00,83.88,83.9,83.87,83.88,2952.0,60.9171,60.9317,60.9099,60.9171,2952.0
2016-02-17 12:45:00,83.89,83.97,83.88,83.89,3456.0,60.9244,60.9825,60.9171,60.9244,3456.0
2016-02-17 12:50:00,83.88,83.91,83.88,83.9,563.0,60.9171,60.9389,60.9171,60.9317,563.0
2016-02-17 12:55:00,83.89,83.9,83.88,83.89,579.0,60.9244,60.9317,60.9171,60.9244,579.0
2016-02-17 13:00:00,83.91,83.93,83.91,83.91,681.0,60.9389,60.9534,60.9389,60.9389,681.0
2016-02-17 13:05:00,83.92,83.93,83.89,83.89,1604.0,60.9462,60.9534,60.9244,60.9244,1604.0
2016-02-17 13:10:00,83.9,83.9,83.87,83.89,1026.0,60.9317,60.9317,60.9099,60.9244,1026.0
2016-02-17 13:15:00,83.89,83.9,83.88,83.89,1608.0,60.9244,60.9317,60.9171,60.9244,1608.0
2016-02-17 13:20:00,83.88,83.88,83.85,83.88,1555.0,60.9171,60.9171,60.8953,60.9171,1555.0
2016-02-17 13:25:00,83.88,83.88,83.85,83.86,3169.0,60.9171,60.9171,60.8953,60.9026,3169.0
2016-02-17 13:30:00,83.87,83.91,83.86,83.9,8254.0,60.9099,60.9389,60.9026,60.9317,8254.0
2016-02-17 13:35:00,83.9,83.91,83.88,83.91,13465.0,60.9317,60.9389,60.9171,60.9389,13465.0
2016-02-17 13:40:00,83.89,83.91,83.89,83.89,2301.0,60.9244,60.9389,60.9244,60.9244,2301.0
2016-02-17 13:45:00,83.9,83.9,83.88,83.88,19902.0,60.9317,60.9317,60.9171,60.9171,19902.0
2016-02-17 13:50:00,83.88,83.89,83.88,83.89,2092.0,60.9171,60.9244,60.9171,60.9244,2092.0
2016-02-17 13:55:00,83.89,83.96,83.88,83.92,2484.0,60.9244,60.9752,60.9171,60.9462,2484.0
2016-02-17 14:00:00,83.92,83.97,83.89,83.91,31071.0,60.9462,60.9825,60.9244,60.9389,31071.0
2016-02-17 14:05:00,83.91,83.96,83.85,83.87,42330.0,60.9389,60.9752,60.8953,60.9099,42330.0
2016-02-17 14:10:00,83.88,83.89,83.85,83.87,19608.0,60.9171,60.9244,60.8953,60.9099,19608.0
2016-02-17 14:15:00,83.87,83.87,83.83,83.84,6245.0,60.9099,60.9099,60.8808,60.8881,6245.0
2016-02-17 14:20:00,83.83,83.85,83.8,83.85,3602.0,60.8808,60.8953,60.859,60.8953,3602.0
2016-02-17 14:25:00,83.85,83.88,83.82,83.84,5240.0,60.8953,60.9171,60.8736,60.8881,5240.0
2016-02-17 14:30:00,83.84,83.88,83.81,83.83,7194.0,60.8881,60.9171,60.8663,60.8808,7194.0
2016-02-17 14:35:00,83.85,83.88,83.84,83.88,4581.0,60.8953,60.9171,60.8881,60.9171,4581.0
2016-02-17 14:40:00,83.86,83.89,83.86,83.88,16404.0,60.9026,60.9244,60.9026,60.9171,16404.0
2016-02-17 14:45:00,83.88,83.93,83.87,83.93,2402.0,60.9171,60.9534,60.9099,60.9534,2402.0
2016-02-17 14:50:00,83.91,83.92,83.9,83.92,7730.0,60.9389,60.9462,60.9317,60.9462,7730.0
2016-02-17 14:55:00,83.89,83.94,83.89,83.93,9236.0,60.9244,60.9607,60.9244,60.9534,9236.0
2016-02-17 15:00:00,83.91,83.92,83.89,83.9,15262.0,60.9389,60.9462,60.9244,60.9317,15262.0
2016-02-17 15:05:00,83.9,83.9,83.87,83.89,6230.0,60.9317,60.9317,60.9099,60.9244,6230.0
2016-02-17 15:10:00,83.9,83.91,83.87,83.87,14992.0,60.9317,60.9389,60.9099,60.9099,14992.0
2016-02-17 15:15:00,83.88,83.89,83.88,83.88,819.0,60.9171,60.9244,60.9171,60.9171,819.0
2016-02-17 15:20:00,83.91,83.99,83.91,83.98,1956.0,60.9389,60.997,60.9389,60.9898,1956.0
2016-02-17 15:25:00,83.98,84.0,83.94,83.95,1380.0,60.9898,61.0043,60.9607,60.968,1380.0
2016-02-17 15:30:00,83.95,83.97,83.9,83.97,9389.0,60.968,60.9825,60.9317,60.9825,9389.0
2016-02-17 15:35:00,83.92,83.96,83.9,83.9,8132.0,60.9462,60.9752,60.9317,60.9317,8132.0
2016-02-17 15:40:00,83.93,83.96,83.9,83.96,2044.0,60.9534,60.9752,60.9317,60.9752,2044.0
2016-02-17 15:45:00,83.93,83.94,83.91,83.91,3869.0,60.9534,60.9607,60.9389,60.9389,3869.0
2016-02-17 15:50:00,83.9,83.91,83.88,83.9,7433.0,60.9317,60.9389,60.9171,60.9317,7433.0
2016-02-17 15:55:00,83.88,83.94,83.88,83.92,7838.0,60.9171,60.9607,60.9171,60.9462,7838.0
2016-02-18 09:30:00,83.94,84.08,83.94,84.03,5134.0,60.9607,61.0624,60.9607,61.0261,5134.0
2016-02-18 09:35:00,84.03,84.03,84.03,84.03,0.0,61.0261,61.0261,61.0261,61.0261,0.0
2016-02-18 09:40:00,84.13,84.13,84.01,84.06,1950.0,61.0987,61.0987,61.0115,61.0479,1950.0
2016-02-18 09:45:00,84.01,84.12,84.01,84.12,9465.0,61.0115,61.0914,61.0115,61.0914,9465.0
2016-02-18 09:50:00,84.12,84.12,84.02,84.08,6341.0,61.0914,61.0914,61.0188,61.0624,6341.0
2016-02-18 09:55:00,84.05,84.12,84.05,84.12,2167.0,61.0406,61.0914,61.0406,61.0914,2167.0
2016-02-18 10:00:00,84.14,84.15,84.11,84.12,232.0,61.1059,61.1132,61.0842,61.0914,232.0
2016-02-18 10:05:00,84.12,84.15,84.08,84.12,3721.0,61.0914,61.1132,61.0624,61.0914,3721.0
2016-02-18 10:10:00,84.1,84.12,84.1,84.11,12989.0,61.0769,61.0914,61.0769,61.0842,12989.0
2016-02-18 10:15:00,84.14,84.14,84.13,84.14,2515.0,61.1059,61.1059,61.0987,61.1059,2515.0
2016-02-18 10:20:00,84.12,84.14,84.12,84.13,920.0,61.0914,61.1059,61.0914,61.0987,920.0
2016-02-18 10:25:00,84.14,84.14,84.07,84.14,13884.0,61.1059,61.1059,61.0551,61.1059,13884.0
2016-02-18 10:30:00,84.11,84.14,84.11,84.14,14150.0,61.0842,61.1059,61.0842,61.1059,14150.0
2016-02-18 10:35:00,84.14,84.15,84.13,84.13,2731.0,61.1059,61.1132,61.0987,61.0987,2731.0
2016-02-18 10:40:00,84.13,84.15,84.13,84.13,9525.0,61.0987,61.1132,61.0987,61.0987,9525.0
2016-02-18 10:45:00,84.14,84.18,84.13,84.15,6782.0,61.1059,61.135,61.0987,61.1132,6782.0
2016-02-18 10:50:00,84.14,84.19,84.14,84.16,8320.0,61.1059,61.1423,61.1059,61.1205,8320.0
2016-02-18 10:55:00,84.17,84.21,84.14,84.16,5260.0,61.1277,61.1568,61.1059,61.1205,5260.0
2016-02-18 11:00:00,84.17,84.25,84.15,84.22,3362.0,61.1277,61.1858,61.1132,61.164,3362.0
2016-02-18 11:05:00,84.18,84.25,84.18,84.23,1516.0,61.135,61.1858,61.135,61.1713,1516.0
2016-02-18 11:10:00,84.24,84.25,84.18,84.23,7430.0,61.1786,61.1858,61.135,61.1713,7430.0
2016-02-18 11:15:00,84.21,84.24,84.19,84.2,745.0,61.1568,61.1786,61.1423,61.1495,745.0
2016-02-18 11:20:00,84.21,84.22,84.18,84.21,2584.0,61.1568,61.164,61.135,61.1568,2584.0
2016-02-18 11:25:00,84.22,84.24,84.17,84.2,6900.0,61.164,61.1786,61.1277,61.1495,6900.0
2016-02-18 11:30:00,84.2,84.22,84.18,84.2,2400.0,61.1495,61.164,61.135,61.1495,2400.0
2016-02-18 11:35:00,84.25,84.25,84.18,84.21,28279.0,61.1858,61.1858,61.135,61.1568,28279.0
2016-02-18 11:40:00,84.18,84.2,84.18,84.19,1103.0,61.135,61.1495,61.135,61.1423,1103.0
2016-02-18 11:45:00,84.2,84.21,84.18,84.2,1951.0,61.1495,61.1568,61.135,61.1495,1951.0
2016-02-18 11:50:00,84.21,84.21,84.2,84.21,1139.0,61.1568,61.1568,61.1495,61.1568,1139.0
2016-02-18 11:55:00,84.21,84.21,84.19,84.2,8874.0,61.1568,61.1568,61.1423,61.1495,8874.0
2016-02-18 12:00:00,84.2,84.21,84.19,84.21,920.0,61.1495,61.1568,61.1423,61.1568,920.0
2016-02-18 12:05:00,84.2,84.2,84.19,84.2,352.0,61.1495,61.1495,61.1423,61.1495,352.0
2016-02-18 12:10:00,84.2,84.24,84.17,84.21,4770.0,61.1495,61.1786,61.1277,61.1568,4770.0
2016-02-18 12:15:00,84.21,84.23,84.17,84.2,4426.0,61.1568,61.1713,61.1277,61.1495,4426.0
2016-02-18 12:20:00,84.23,84.24,84.19,84.2,3115.0,61.1713,61.1786,61.1423,61.1495,3115.0
2016-02-18 12:25:00,84.17,84.17,84.17,84.17,119.0,61.1277,61.1277,61.1277,61.1277,119.0
2016-02-18 12:30:00,84.17,84.21,84.17,84.21,3483.0,61.1277,61.1568,61.1277,61.1568,3483.0
2016-02-18 12:35:00,84.19,84.23,84.19,84.2,3390.0,61.1423,61.1713,61.1423,61.1495,3390.0
2016-02-18 12:40:00,84.17,84.2,84.17,84.2,5031.0,61.1277,61.1495,61.1277,61.1495,5031.0
2016-02-18 12:45:00,84.24,84.24,84.2,84.23,1423.0,61.1786,61.1786,61.1495,61.1713,1423.0
2016-02-18 12:50:00,84.22,84.22,84.21,84.22,573.0,61.164,61.164,61.1568,61.164,573.0
2016-02-18 12:55:00,84.21,84.22,84.18,84.22,1089.0,61.1568,61.164,61.135,61.164,1089.0
2016-02-18 13:00:00,84.22,84.22,84.22,84.22,1284.0,61.164,61.164,61.164,61.164,1284.0
2016-02-18 13:05:00,84.16,84.27,84.16,84.23,8458.0,61.1205,61.2004,61.1205,61.1713,8458.0
2016-02-18 13:10:00,84.24,84.25,84.21,84.24,3642.0,61.1786,61.1858,61.1568,61.1786,3642.0
2016-02-18 13:15:00,84.24,84.27,84.23,84.25,1611.0,61.1786,61.2004,61.1713,61.1858,1611.0
2016-02-18 13:20:00,84.25,84.25,84.25,84.25,0.0,61.1858,61.1858,61.1858,61.1858,0.0
2016-02-18 13:25:00,84.3,84.3,84.24,84.27,563.0,61.2221,61.2221,61.1786,61.2004,563.0
2016-02-18 13:30:00,84.28,84.3,84.25,84.29,6820.0,61.2076,61.2221,61.1858,61.2149,6820.0
2016-02-18 13:35:00,84.28,84.29,84.25,84.28,1083.0,61.2076,61.2149,61.1858,61.2076,1083.0
2016-02-18 13:40:00,84.28,84.32,84.28,84.29,5902.0,61.2076,61.2367,61.2076,61.2149,5902.0
2016-02-18 13:45:00,84.29,84.29,84.28,84.28,1165.0,61.2149,61.2149,61.2076,61.2076,1165.0
2016-02-18 13:50:00,84.3,84.34,84.29,84.3,8439.0,61.2221,61.2512,61.2149,61.2221,8439.0
2016-02-18 13:55:00,84.3,84.3,84.23,84.29,1708.0,61.2221,61.2221,61.1713,61.2149,1708.0
2016-02-18 14:00:00,84.31,84.33,84.29,84.29,5288.0,61.2294,61.2439,61.2149,61.2149,5288.0
2016-02-18 14:05:00,84.29,84.33,84.25,84.29,2379.0,61.2149,61.2439,61.1858,61.2149,2379.0
2016-02-18 14:10:00,84.29,84.38,84.25,84.32,5531.0,61.2149,61.2802,61.1858,61.2367,5531.0
2016-02-18 14:15:00,84.33,84.34,84.3,84.3,2288.0,61.2439,61.2512,61.2221,61.2221,2288.0
2016-02-18 14:20:00,84.3,84.38,84.28,84.28,9149.0,61.2221,61.2802,61.2076,61.2076,9149.0
2016-02-18 14:25:00,84.28,84.34,84.28,84.33,1179.0,61.2076,61.2512,61.2076,61.2439,1179.0
2016-02-18 14:30:00,84.29,84.3,84.22,84.29,4132.0,61.2149,61.2221,61.164,61.2149,4132.0
2016-02-18 14:35:00,84.27,84.3,84.26,84.3,1549.0,61.2004,61.2221,61.1931,61.2221,1549.0
2016-02-18 14:40:00,84.29,84.3,84.27,84.28,4912.0,61.2149,61.2221,61.2004,61.2076,4912.0
2016-02-18 14:45:00,84.3,84.31,84.27,84.31,3392.0,61.2221,61.2294,61.2004,61.2294,3392.0
2016-02-18 14:50:00,84.27,84.29,84.24,84.27,5022.0,61.2004,61.2149,61.1786,61.2004,5022.0
2016-02-18 14:55:00,84.29,84.31,84.27,84.3,1820.0,61.2149,61.2294,61.2004,61.2221,1820.0
2016-02-18 15:00:00,84.29,84.34,84.28,84.31,5410.0,61.2149,61.2512,61.2076,61.2294,5410.0
2016-02-18 15:05:00,84.33,84.4,84.29,84.34,2930.0,61.2439,61.2948,61.2149,61.2512,2930.0
2016-02-18 15:10:00,84.33,84.41,84.32,84.34,71212.0,61.2439,61.302,61.2367,61.2512,71212.0
2016-02-18 15:15:00,84.36,84.38,84.33,84.35,3304.0,61.2657,61.2802,61.2439,61.2585,3304.0
2016-02-18 15:20:00,84.34,84.39,84.34,84.38,6193.0,61.2512,61.2875,61.2512,61.2802,6193.0
2016-02-18 15:25:00,84.35,84.39,84.34,84.35,2355.0,61.2585,61.2875,61.2512,61.2585,2355.0
2016-02-18 15:30:00,84.35,84.41,84.35,84.38,6307.0,61.2585,61.302,61.2585,61.2802,6307.0
2016-02-18 15:35:00,84.36,84.4,84.35,84.39,8429.0,61.2657,61.2948,61.2585,61.2875,8429.0
2016-02-18 15:40:00,84.39,84.4,84.37,84.38,2233.0,61.2875,61.2948,61.273,61.2802,2233.0
2016-02-18 15:45:00,84.37,84.44,84.37,84.43,4172.0,61.273,61.3238,61.273,61.3166,4172.0
2016-02-18 15:50:00,84.42,84.45,84.4,84.41,7869.0,61.3093,61.3311,61.2948,61.302,7869.0
2016-02-18 15:55:00,84.43,84.47,84.39,84.4,15442.0,61.3166,61.3456,61.2875,61.2948,15442.0
2016-02-19 09:30:00,84.36,84.39,84.3,84.32,21208.0,61.2657,61.2875,61.2221,61.2367,21208.0
2016-02-19 09:35:00,84.32,84.44,84.32,84.36,22084.0,61.2367,61.3238,61.2367,61.2657,22084.0
2016-02-19 09:40:00,84.37,84.41,84.36,84.37,4002.0,61.273,61.302,61.2657,61.273,4002.0
2016-02-19 09:45:00,84.36,84.46,84.33,84.41,29401.0,61.2657,61.3383,61.2439,61.302,29401.0
2016-02-19 09:50:00,84.43,84.44,84.41,84.41,1214.0,61.3166,61.3238,61.302,61.302,1214.0
2016-02-19 09:55:00,84.41,84.46,84.41,84.45,1072.0,61.302,61.3383,61.302,61.3311,1072.0
2016-02-19 10:00:00,84.5,84.51,84.45,84.51,2077.0,61.3674,61.3747,61.3311,61.3747,2077.0
2016-02-19 10:05:00,84.48,84.52,84.45,84.5,7273.0,61.3529,61.3819,61.3311,61.3674,7273.0
2016-02-19 10:10:00,84.52,84.52,84.44,84.48,2376.0,61.3819,61.3819,61.3238,61.3529,2376.0
2016-02-19 10:15:00,84.5,84.5,84.43,84.45,4756.0,61.3674,61.3674,61.3166,61.3311,4756.0
2016-02-19 10:20:00,84.43,84.49,84.43,84.49,5028.0,61.3166,61.3601,61.3166,61.3601,5028.0
2016-02-19 10:25:00,84.46,84.5,84.46,84.49,8535.0,61.3383,61.3674,61.3383,61.3601,8535.0
2016-02-19 10:30:00,84.5,84.5,84.46,84.47,3065.0,61.3674,61.3674,61.3383,61.3456,3065.0
2016-02-19 10:35:00,84.45,84.52,84.45,84.48,2195.0,61.3311,61.3819,61.3311,61.3529,2195.0
2016-02-19 10:40:00,84.43,84.47,84.43,84.45,2600.0,61.3166,61.3456,61.3166,61.3311,2600.0
2016-02-19 10:45:00,84.45,84.5,84.44,84.47,4297.0,61.3311,61.3674,61.3238,61.3456,4297.0
2016-02-19 10:50:00,84.46,84.46,84.45,84.46,459.0,61.3383,61.3383,61.3311,61.3383,459.0
2016-02-19 10:55:00,84.45,84.47,84.4,84.44,11086.0,61.3311,61.3456,61.2948,61.3238,11086.0
2016-02-19 11:00:00,84.43,84.51,84.42,84.48,4795.0,61.3166,61.3747,61.3093,61.3529,4795.0
2016-02-19 11:05:00,84.48,84.52,84.45,84.51,3184.0,61.3529,61.3819,61.3311,61.3747,3184.0
2016-02-19 11:10:00,84.49,84.52,84.48,84.49,877.0,61.3601,61.3819,61.3529,61.3601,877.0
2016-02-19 11:15:00,84.49,84.49,84.44,84.44,1104.0,61.3601,61.3601,61.3238,61.3238,1104.0
2016-02-19 11:20:00,84.44,84.47,84.44,84.46,596.0,61.3238,61.3456,61.3238,61.3383,596.0
2016-02-19 11:25:00,84.44,84.48,84.44,84.47,6311.0,61.3238,61.3529,61.3238,61.3456,6311.0
2016-02-19 11:30:00,84.45,84.47,84.44,84.45,2046.0,61.3311,61.3456,61.3238,61.3311,2046.0
2016-02-19 11:35:00,84.46,84.46,84.43,84.43,2278.0,61.3383,61.3383,61.3166,61.3166,2278.0
2016-02-19 11:40:00,84.47,84.47,84.43,84.45,1538.0,61.3456,61.3456,61.3166,61.3311,1538.0
2016-02-19 11:45:00,84.44,84.47,84.44,84.47,5537.0,61.3238,61.3456,61.3238,61.3456,5537.0
2016-02-19 11:50:00,84.46,84.46,84.44,84.45,2434.0,61.3383,61.3383,61.3238,61.3311,2434.0
2016-02-19 11:55:00,84.46,84.47,84.44,84.46,5572.0,61.3383,61.3456,61.3238,61.3383,5572.0
2016-02-19 12:00:00,84.46,84.47,84.4,84.43,8385.0,61.3383,61.3456,61.2948,61.3166,8385.0
2016-02-19 12:05:00,84.43,84.44,84.42,84.42,635.0,61.3166,61.3238,61.3093,61.3093,635.0
2016-02-19 12:10:00,84.42,84.44,84.41,84.43,16258.0,61.3093,61.3238,61.302,61.3166,16258.0
2016-02-19 12:15:00,84.44,84.45,84.43,84.45,2235.0,61.3238,61.3311,61.3166,61.3311,2235.0
2016-02-19 12:20:00,84.45,84.47,84.45,84.46,300.0,61.3311,61.3456,61.3311,61.3383,300.0
2016-02-19 12:25:00,84.47,84.48,84.46,84.47,584.0,61.3456,61.3529,61.3383,61.3456,584.0
2016-02-19 12:30:00,84.47,84.47,84.42,84.45,6549.0,61.3456,61.3456,61.3093,61.3311,6549.0
2016-02-19 12:35:00,84.46,84.46,84.43,84.43,3207.0,61.3383,61.3383,61.3166,61.3166,3207.0
2016-02-19 12:40:00,84.44,84.44,84.41,84.42,2666.0,61.3238,61.3238,61.302,61.3093,2666.0
2016-02-19 12:45:00,84.42,84.43,84.41,84.42,14740.0,61.3093,61.3166,61.302,61.3093,14740.0
2016-02-19 12:50:00,84.42,84.43,84.35,84.39,4006.0,61.3093,61.3166,61.2585,61.2875,4006.0
2016-02-19 12:55:00,84.42,84.45,84.38,84.41,9600.0,61.3093,61.3311,61.2802,61.302,9600.0
2016-02-19 13:00:00,84.4,84.44,84.4,84.41,4105.0,61.2948,61.3238,61.2948,61.302,4105.0
2016-02-19 13:05:00,84.41,84.41,84.4,84.4,814.0,61.302,61.302,61.2948,61.2948,814.0
2016-02-19 13:10:00,84.41,84.42,84.38,84.41,10271.0,61.302,61.3093,61.2802,61.302,10271.0
2016-02-19 13:15:00,84.39,84.39,84.29,84.35,3032.0,61.2875,61.2875,61.2149,61.2585,3032.0
2016-02-19 13:20:00,84.37,84.42,84.34,84.4,6501.0,61.273,61.3093,61.2512,61.2948,6501.0
2016-02-19 13:25:00,84.37,84.41,84.36,84.38,1824.0,61.273,61.302,61.2657,61.2802,1824.0
2016-02-19 13:30:00,84.4,84.41,84.36,84.37,474.0,61.2948,61.302,61.2657,61.273,474.0
2016-02-19 13:35:00,84.36,84.43,84.32,84.32,2734.0,61.2657,61.3166,61.2367,61.2367,2734.0
2016-02-19 13:40:00,84.34,84.44,84.34,84.37,1956.0,61.2512,61.3238,61.2512,61.273,1956.0
2016-02-19 13:45:00,84.4,84.45,84.38,84.39,2017.0,61.2948,61.3311,61.2802,61.2875,2017.0
2016-02-19 13:50:00,84.41,84.47,84.39,84.47,7548.0,61.302,61.3456,61.2875,61.3456,7548.0
2016-02-19 13:55:00,84.45,84.47,84.38,84.38,2845.0,61.3311,61.3456,61.2802,61.2802,2845.0
2016-02-19 14:00:00,84.38,84.47,84.38,84.42,12907.0,61.2802,61.3456,61.2802,61.3093,12907.0
2016-02-19 14:05:00,84.44,84.47,84.43,84.44,6158.0,61.3238,61.3456,61.3166,61.3238,6158.0
2016-02-19 14:10:00,84.45,84.47,84.43,84.44,1789.0,61.3311,61.3456,61.3166,61.3238,1789.0
2016-02-19 14:15:00,84.45,84.45,84.42,84.44,2797.0,61.3311,61.3311,61.3093,61.3238,2797.0
2016-02-19 14:20:00,84.44,84.46,84.4,84.42,6218.0,61.3238,61.3383,61.2948,61.3093,6218.0
2016-02-19 14:25:00,84.44,84.45,84.42,84.44,7805.0,61.3238,61.3311,61.3093,61.3238,7805.0
2016-02-19 14:30:00,84.44,84.48,84.39,84.44,2253.0,61.3238,61.3529,61.2875,61.3238,2253.0
2016-02-19 14:35:00,84.45,84.45,84.43,84.43,733.0,61.3311,61.3311,61.3166,61.3166,733.0
2016-02-19 14:40:00,84.45,84.46,84.44,84.44,1201.0,61.3311,61.3383,61.3238,61.3238,1201.0
2016-02-19 14:45:00,84.45,84.45,84.44,84.45,714.0,61.3311,61.3311,61.3238,61.3311,714.0
2016-02-19 14:50:00,84.45,84.45,84.44,84.44,700.0,61.3311,61.3311,61.3238,61.3238,700.0
2016-02-19 14:55:00,84.45,84.5,84.45,84.48,1137.0,61.3311,61.3674,61.3311,61.3529,1137.0
2016-02-19 15:00:00,84.49,84.49,84.45,84.47,2768.0,61.3601,61.3601,61.3311,61.3456,2768.0
2016-02-19 15:05:00,84.46,84.48,84.43,84.43,20382.0,61.3383,61.3529,61.3166,61.3166,20382.0
2016-02-19 15:10:00,84.45,84.47,84.43,84.47,3461.0,61.3311,61.3456,61.3166,61.3456,3461.0
2016-02-19 15:15:00,84.47,84.47,84.45,84.47,3823.0,61.3456,61.3456,61.3311,61.3456,3823.0
2016-02-19 15:20:00,84.47,84.49,84.46,84.47,4200.0,61.3456,61.3601,61.3383,61.3456,4200.0
2016-02-19 15:25:00,84.48,84.49,84.46,84.46,9398.0,61.3529,61.3601,61.3383,61.3383,9398.0
2016-02-19 15:30:00,84.47,84.48,84.46,84.48,12286.0,61.3456,61.3529,61.3383,61.3529,12286.0
2016-02-19 15:35:00,84.48,84.48,84.41,84.44,5890.0,61.3529,61.3529,61.302,61.3238,5890.0
2016-02-19 15:40:00,84.44,84.46,84.42,84.45,12148.0,61.3238,61.3383,61.3093,61.3311,12148.0
2016-02-19 15:45:00,84.45,84.46,84.43,84.44,58292.0,61.3311,61.3383,61.3166,61.3238,58292.0
2016-02-19 15:50:00,84.44,84.52,84.44,84.47,19932.0,61.3238,61.3819,61.3238,61.3456,19932.0
2016-02-19 15:55:00,84.46,84.47,84.41,84.42,42573.0,61.3383,61.3456,61.302,61.3093,42573.0
2016-02-22 09:30:00,84.5,84.5,84.4,84.44,10166.0,61.3674,61.3674,61.2948,61.3238,10166.0
2016-02-22 09:35:00,84.5,84.5,84.36,84.36,3245.0,61.3674,61.3674,61.2657,61.2657,3245.0
2016-02-22 09:40:00,84.49,84.49,84.35,84.4,5308.0,61.3601,61.3601,61.2585,61.2948,5308.0
2016-02-22 09:45:00,84.39,84.42,84.37,84.41,3744.0,61.2875,61.3093,61.273,61.302,3744.0
2016-02-22 09:50:00,84.42,84.42,84.4,84.4,844.0,61.3093,61.3093,61.2948,61.2948,844.0
2016-02-22 09:55:00,84.41,84.44,84.41,84.41,839.0,61.302,61.3238,61.302,61.302,839.0
2016-02-22 10:00:00,84.41,84.45,84.38,84.39,5848.0,61.302,61.3311,61.2802,61.2875,5848.0
2016-02-22 10:05:00,84.39,84.44,84.38,84.41,20693.0,61.2875,61.3238,61.2802,61.302,20693.0
2016-02-22 10:10:00,84.43,84.47,84.42,84.46,23812.0,61.3166,61.3456,61.3093,61.3383,23812.0
2016-02-22 10:15:00,84.46,84.47,84.4,84.43,12332.0,61.3383,61.3456,61.2948,61.3166,12332.0
2016-02-22 10:20:00,84.42,84.44,84.39,84.41,11202.0,61.3093,61.3238,61.2875,61.302,11202.0
2016-02-22 10:25:00,84.43,84.45,84.41,84.41,6645.0,61.3166,61.3311,61.302,61.302,6645.0
2016-02-22 10:30:00,84.4,84.42,84.37,84.41,28692.0,61.2948,61.3093,61.273,61.302,28692.0
2016-02-22 10:35:00,84.42,84.42,84.39,84.41,6924.0,61.3093,61.3093,61.2875,61.302,6924.0
2016-02-22 10:40:00,84.41,84.42,84.4,84.41,1227.0,61.302,61.3093,61.2948,61.302,1227.0
2016-02-22 10:45:00,84.41,84.42,84.4,84.41,6646.0,61.302,61.3093,61.2948,61.302,6646.0
2016-02-22 10:50:00,84.41,84.41,84.4,84.4,14310.0,61.302,61.302,61.2948,61.2948,14310.0
2016-02-22 10:55:00,84.41,84.41,84.4,84.41,4500.0,61.302,61.302,61.2948,61.302,4500.0
2016-02-22 11:00:00,84.41,84.41,84.4,84.41,5092.0,61.302,61.302,61.2948,61.302,5092.0
2016-02-22 11:05:00,84.41,84.41,84.4,84.4,12768.0,61.302,61.302,61.2948,61.2948,12768.0
2016-02-22 11:10:00,84.41,84.42,84.38,84.41,3698.0,61.302,61.3093,61.2802,61.302,3698.0
2016-02-22 11:15:00,84.4,84.42,84.38,84.38,9489.0,61.2948,61.3093,61.2802,61.2802,9489.0
2016-02-22 11:20:00,84.42,84.42,84.39,84.41,2247.0,61.3093,61.3093,61.2875,61.302,2247.0
2016-02-22 11:25:00,84.42,84.42,84.39,84.4,732.0,61.3093,61.3093,61.2875,61.2948,732.0
2016-02-22 11:30:00,84.41,84.44,84.4,84.44,49125.0,61.302,61.3238,61.2948,61.3238,49125.0
2016-02-22 11:35:00,84.45,84.46,84.43,84.44,8450.0,61.3311,61.3383,61.3166,61.3238,8450.0
2016-02-22 11:40:00,84.44,84.48,84.43,84.48,68852.0,61.3238,61.3529,61.3166,61.3529,68852.0
2016-02-22 11:45:00,84.47,84.49,84.47,84.49,13565.0,61.3456,61.3601,61.3456,61.3601,13565.0
2016-02-22 11:50:00,84.48,84.49,84.45,84.46,3862.0,61.3529,61.3601,61.3311,61.3383,3862.0
2016-02-22 11:55:00,84.46,84.46,84.44,84.44,370.0,61.3383,61.3383,61.3238,61.3238,370.0
2016-02-22 12:00:00,84.46,84.47,84.44,84.45,11472.0,61.3383,61.3456,61.3238,61.3311,11472.0
2016-02-22 12:05:00,84.45,84.46,84.45,84.45,3288.0,61.3311,61.3383,61.3311,61.3311,3288.0
2016-02-22 12:10:00,84.45,84.47,84.45,84.45,2053.0,61.3311,61.3456,61.3311,61.3311,2053.0
2016-02-22 12:15:00,84.45,84.47,84.44,84.46,31564.0,61.3311,61.3456,61.3238,61.3383,31564.0
2016-02-22 12:20:00,84.45,84.46,84.43,84.45,5290.0,61.3311,61.3383,61.3166,61.3311,5290.0
2016-02-22 12:25:00,84.45,84.46,84.45,84.45,1682.0,61.3311,61.3383,61.3311,61.3311,1682.0
2016-02-22 12:30:00,84.44,84.45,84.43,84.43,11838.0,61.3238,61.3311,61.3166,61.3166,11838.0
2016-02-22 12:35:00,84.44,84.44,84.43,84.44,110.0,61.3238,61.3238,61.3166,61.3238,110.0
2016-02-22 12:40:00,84.43,84.45,84.43,84.45,6016.0,61.3166,61.3311,61.3166,61.3311,6016.0
2016-02-22 12:45:00,84.45,84.47,84.43,84.47,6335.0,61.3311,61.3456,61.3166,61.3456,6335.0
2016-02-22 12:50:00,84.45,84.47,84.45,84.47,1234.0,61.3311,61.3456,61.3311,61.3456,1234.0
2016-02-22 12:55:00,84.48,84.5,84.44,84.49,2822.0,61.3529,61.3674,61.3238,61.3601,2822.0
2016-02-22 13:00:00,84.47,84.53,84.45,84.45,1548.0,61.3456,61.3892,61.3311,61.3311,1548.0
2016-02-22 13:05:00,84.46,84.52,84.45,84.48,2901.0,61.3383,61.3819,61.3311,61.3529,2901.0
2016-02-22 13:10:00,84.46,84.47,84.46,84.47,1893.0,61.3383,61.3456,61.3383,61.3456,1893.0
2016-02-22 13:15:00,84.47,84.47,84.45,84.46,5854.0,61.3456,61.3456,61.3311,61.3383,5854.0
2016-02-22 13:20:00,84.46,84.47,84.46,84.46,2023.0,61.3383,61.3456,61.3383,61.3383,2023.0
2016-02-22 13:25:00,84.46,84.47,84.46,84.46,4926.0,61.3383,61.3456,61.3383,61.3383,4926.0
2016-02-22 13:30:00,84.46,84.48,84.46,84.48,5555.0,61.3383,61.3529,61.3383,61.3529,5555.0
2016-02-22 13:35:00,84.47,84.48,84.46,84.47,1824.0,61.3456,61.3529,61.3383,61.3456,1824.0
2016-02-22 13:40:00,84.46,84.47,84.45,84.47,4393.0,61.3383,61.3456,61.3311,61.3456,4393.0
2016-02-22 13:45:00,84.47,84.47,84.45,84.45,7564.0,61.3456,61.3456,61.3311,61.3311,7564.0
2016-02-22 13:50:00,84.46,84.51,84.45,84.45,4456.0,61.3383,61.3747,61.3311,61.3311,4456.0
2016-02-22 13:55:00,84.46,84.47,84.44,84.44,3112.0,61.3383,61.3456,61.3238,61.3238,3112.0
2016-02-22 14:00:00,84.44,84.47,84.44,84.47,17292.0,61.3238,61.3456,61.3238,61.3456,17292.0
2016-02-22 14:05:00,84.45,84.46,84.44,84.44,440.0,61.3311,61.3383,61.3238,61.3238,440.0
2016-02-22 14:10:00,84.45,84.47,84.45,84.46,1249.0,61.3311,61.3456,61.3311,61.3383,1249.0
2016-02-22 14:15:00,84.46,84.47,84.45,84.47,3920.0,61.3383,61.3456,61.3311,61.3456,3920.0
2016-02-22 14:20:00,84.47,84.49,84.46,84.47,6758.0,61.3456,61.3601,61.3383,61.3456,6758.0
2016-02-22 14:25:00,84.49,84.49,84.47,84.48,11949.0,61.3601,61.3601,61.3456,61.3529,11949.0
2016-02-22 14:30:00,84.48,84.5,84.47,84.48,14911.0,61.3529,61.3674,61.3456,61.3529,14911.0
2016-02-22 14:35:00,84.48,84.51,84.48,84.5,15800.0,61.3529,61.3747,61.3529,61.3674,15800.0
2016-02-22 14:40:00,84.49,84.51,84.49,84.51,3910.0,61.3601,61.3747,61.3601,61.3747,3910.0
2016-02-22 14:45:00,84.5,84.51,84.49,84.51,8855.0,61.3674,61.3747,61.3601,61.3747,8855.0
2016-02-22 14:50:00,84.51,84.51,84.5,84.51,5207.0,61.3747,61.3747,61.3674,61.3747,5207.0
2016-02-22 14:55:00,84.51,84.52,84.5,84.52,2774.0,61.3747,61.3819,61.3674,61.3819,2774.0
2016-02-22 15:00:00,84.52,84.52,84.4,84.47,7360.0,61.3819,61.3819,61.2948,61.3456,7360.0
2016-02-22 15:05:00,84.47,84.49,84.47,84.49,2721.0,61.3456,61.3601,61.3456,61.3601,2721.0
2016-02-22 15:10:00,84.51,84.53,84.48,84.51,3974.0,61.3747,61.3892,61.3529,61.3747,3974.0
2016-02-22 15:15:00,84.52,84.53,84.43,84.5,14123.0,61.3819,61.3892,61.3166,61.3674,14123.0
2016-02-22 15:20:00,84.5,84.51,84.48,84.49,15570.0,61.3674,61.3747,61.3529,61.3601,15570.0
2016-02-22 15:25:00,84.48,84.5,84.48,84.48,3033.0,61.3529,61.3674,61.3529,61.3529,3033.0
2016-02-22 15:30:00,84.49,84.51,84.48,84.51,10673.0,61.3601,61.3747,61.3529,61.3747,10673.0
2016-02-22 15:35:00,84.51,84.53,84.51,84.53,4924.0,61.3747,61.3892,61.3747,61.3892,4924.0
2016-02-22 15:40:00,84.53,84.53,84.49,84.5,10519.0,61.3892,61.3892,61.3601,61.3674,10519.0
2016-02-22 15:45:00,84.5,84.56,84.49,84.56,26486.0,61.3674,61.411,61.3601,61.411,26486.0
2016-02-22 15:50:00,84.55,84.55,84.52,84.55,13042.0,61.4037,61.4037,61.3819,61.4037,13042.0
2016-02-22 15:55:00,84.55,84.55,84.51,84.52,89682.0,61.4037,61.4037,61.3747,61.3819,89682.0
2016-02-23 09:30:00,84.42,84.44,84.36,84.37,9835.0,61.3093,61.3238,61.2657,61.273,9835.0
2016-02-23 09:35:00,84.41,84.43,84.37,84.39,3915.0,61.302,61.3166,61.273,61.2875,3915.0
2016-02-23 09:40:00,84.39,84.43,84.38,84.42,8636.0,61.2875,61.3166,61.2802,61.3093,8636.0
2016-02-23 09:45:00,84.41,84.44,84.39,84.4,3094.0,61.302,61.3238,61.2875,61.2948,3094.0
2016-02-23 09:50:00,84.44,84.44,84.4,84.41,3300.0,61.3238,61.3238,61.2948,61.302,3300.0
2016-02-23 09:55:00,84.43,84.45,84.41,84.42,3900.0,61.3166,61.3311,61.302,61.3093,3900.0
2016-02-23 10:00:00,84.48,84.49,84.4,84.44,1723.0,61.3529,61.3601,61.2948,61.3238,1723.0
2016-02-23 10:05:00,84.44,84.48,84.43,84.45,12521.0,61.3238,61.3529,61.3166,61.3311,12521.0
2016-02-23 10:10:00,84.49,84.5,84.42,84.44,4568.0,61.3601,61.3674,61.3093,61.3238,4568.0
2016-02-23 10:15:00,84.44,84.54,84.44,84.53,10927.0,61.3238,61.3964,61.3238,61.3892,10927.0
2016-02-23 10:20:00,84.54,84.54,84.51,84.54,2682.0,61.3964,61.3964,61.3747,61.3964,2682.0
2016-02-23 10:25:00,84.54,84.56,84.5,84.55,3425.0,61.3964,61.411,61.3674,61.4037,3425.0
2016-02-23 10:30:00,84.5,84.57,84.5,84.57,972.0,61.3674,61.4182,61.3674,61.4182,972.0
2016-02-23 10:35:00,84.56,84.57,84.56,84.57,3301.0,61.411,61.4182,61.411,61.4182,3301.0
2016-02-23 10:40:00,84.56,84.6,84.56,84.58,10480.0,61.411,61.44,61.411,61.4255,10480.0
2016-02-23 10:45:00,84.56,84.69,84.56,84.68,11076.0,61.411,61.5054,61.411,61.4981,11076.0
2016-02-23 10:50:00,84.69,84.71,84.68,84.71,963.0,61.5054,61.5199,61.4981,61.5199,963.0
2016-02-23 10:55:00,84.71,84.74,84.69,84.72,9274.0,61.5199,61.5417,61.5054,61.5272,9274.0
2016-02-23 11:00:00,84.75,84.77,84.68,84.74,2537.0,61.549,61.5635,61.4981,61.5417,2537.0
2016-02-23 11:05:00,84.8,84.8,84.76,84.78,1555.0,61.5853,61.5853,61.5562,61.5707,1555.0
2016-02-23 11:10:00,84.79,84.8,84.76,84.77,16309.0,61.578,61.5853,61.5562,61.5635,16309.0
2016-02-23 11:15:00,84.74,84.76,84.68,84.69,3003.0,61.5417,61.5562,61.4981,61.5054,3003.0
2016-02-23 11:20:00,84.75,84.77,84.7,84.73,3544.0,61.549,61.5635,61.5126,61.5344,3544.0
2016-02-23 11:25:00,84.72,84.76,84.71,84.74,3599.0,61.5272,61.5562,61.5199,61.5417,3599.0
2016-02-23 11:30:00,84.75,84.77,84.7,84.72,14223.0,61.549,61.5635,61.5126,61.5272,14223.0
2016-02-23 11:35:00,84.74,84.77,84.7,84.73,8758.0,61.5417,61.5635,61.5126,61.5344,8758.0
2016-02-23 11:40:00,84.73,84.74,84.68,84.73,3099.0,61.5344,61.5417,61.4981,61.5344,3099.0
2016-02-23 11:45:00,84.66,84.67,84.6,84.61,2275.0,61.4836,61.4909,61.44,61.4473,2275.0
2016-02-23 11:50:00,84.65,84.7,84.62,84.68,3028.0,61.4763,61.5126,61.4545,61.4981,3028.0
2016-02-23 11:55:00,84.66,84.67,84.65,84.67,818.0,61.4836,61.4909,61.4763,61.4909,818.0
2016-02-23 12:00:00,84.68,84.68,84.65,84.65,15623.0,61.4981,61.4981,61.4763,61.4763,15623.0
2016-02-23 12:05:00,84.67,84.75,84.65,84.7,19588.0,61.4909,61.549,61.4763,61.5126,19588.0
2016-02-23 12:10:00,84.69,84.73,84.66,84.71,19273.0,61.5054,61.5344,61.4836,61.5199,19273.0
2016-02-23 12:15:00,84.71,84.76,84.7,84.75,17850.0,61.5199,61.5562,61.5126,61.549,17850.0
2016-02-23 12:20:00,84.76,84.76,84.69,84.73,2557.0,61.5562,61.5562,61.5054,61.5344,2557.0
2016-02-23 12:25:00,84.75,84.75,84.71,84.73,1937.0,61.549,61.549,61.5199,61.5344,1937.0
2016-02-23 12:30:00,84.73,84.75,84.71,84.72,935.0,61.5344,61.549,61.5199,61.5272,935.0
2016-02-23 12:35:00,84.74,84.74,84.71,84.71,873.0,61.5417,61.5417,61.5199,61.5199,873.0
2016-02-23 12:40:00,84.73,84.75,84.72,84.72,1005.0,61.5344,61.549,61.5272,61.5272,1005.0
2016-02-23 12:45:00,84.71,84.76,84.66,84.75,2116.0,61.5199,61.5562,61.4836,61.549,2116.0
2016-02-23 12:50:00,84.73,84.76,84.72,84.72,34408.0,61.5344,61.5562,61.5272,61.5272,34408.0
2016-02-23 12:55:00,84.67,84.76,84.67,84.74,2796.0,61.4909,61.5562,61.4909,61.5417,2796.0
2016-02-23 13:00:00,84.71,84.74,84.71,84.74,877.0,61.5199,61.5417,61.5199,61.5417,877.0
2016-02-23 13:05:00,84.75,84.75,84.69,84.69,537.0,61.549,61.549,61.5054,61.5054,537.0
2016-02-23 13:10:00,84.73,84.76,84.69,84.72,1001.0,61.5344,61.5562,61.5054,61.5272,1001.0
2016-02-23 13:15:00,84.72,84.75,84.7,84.74,4516.0,61.5272,61.549,61.5126,61.5417,4516.0
2016-02-23 13:20:00,84.71,84.75,84.71,84.75,10287.0,61.5199,61.549,61.5199,61.549,10287.0
2016-02-23 13:25:00,84.73,84.77,84.7,84.7,4023.0,61.5344,61.5635,61.5126,61.5126,4023.0
2016-02-23 13:30:00,84.75,84.77,84.72,84.75,2019.0,61.549,61.5635,61.5272,61.549,2019.0
2016-02-23 13:35:00,84.72,84.74,84.72,84.74,710.0,61.5272,61.5417,61.5272,61.5417,710.0
2016-02-23 13:40:00,84.72,84.73,84.72,84.72,206.0,61.5272,61.5344,61.5272,61.5272,206.0
2016-02-23 13:45:00,84.75,84.77,84.69,84.73,15630.0,61.549,61.5635,61.5054,61.5344,15630.0
2016-02-23 13:50:00,84.72,84.75,84.68,84.73,3287.0,61.5272,61.549,61.4981,61.5344,3287.0
2016-02-23 13:55:00,84.72,84.76,84.72,84.72,2476.0,61.5272,61.5562,61.5272,61.5272,2476.0
2016-02-23 14:00:00,84.75,84.75,84.72,84.72,5344.0,61.549,61.549,61.5272,61.5272,5344.0
2016-02-23 14:05:00,84.72,84.72,84.71,84.71,2330.0,61.5272,61.5272,61.5199,61.5199,2330.0
2016-02-23 14:10:00,84.71,84.72,84.7,84.72,3031.0,61.5199,61.5272,61.5126,61.5272,3031.0
2016-02-23 14:15:00,84.71,84.72,84.7,84.71,1461.0,61.5199,61.5272,61.5126,61.5199,1461.0
2016-02-23 14:20:00,84.7,84.71,84.69,84.71,5332.0,61.5126,61.5199,61.5054,61.5199,5332.0
2016-02-23 14:25:00,84.7,84.72,84.68,84.68,3421.0,61.5126,61.5272,61.4981,61.4981,3421.0
2016-02-23 14:30:00,84.7,84.7,84.68,84.7,2728.0,61.5126,61.5126,61.4981,61.5126,2728.0
2016-02-23 14:35:00,84.68,84.7,84.68,84.7,1379.0,61.4981,61.5126,61.4981,61.5126,1379.0
2016-02-23 14:40:00,84.69,84.7,84.68,84.7,2343.0,61.5054,61.5126,61.4981,61.5126,2343.0
2016-02-23 14:45:00,84.69,84.7,84.69,84.69,5345.0,61.5054,61.5126,61.5054,61.5054,5345.0
2016-02-23 14:50:00,84.7,84.72,84.69,84.72,8111.0,61.5126,61.5272,61.5054,61.5272,8111.0
2016-02-23 14:55:00,84.71,84.71,84.69,84.69,1866.0,61.5199,61.5199,61.5054,61.5054,1866.0
2016-02-23 15:00:00,84.69,84.71,84.6,84.63,9837.0,61.5054,61.5199,61.44,61.4618,9837.0
2016-02-23 15:05:00,84.65,84.68,84.62,84.67,8719.0,61.4763,61.4981,61.4545,61.4909,8719.0
2016-02-23 15:10:00,84.66,84.68,84.63,84.67,11412.0,61.4836,61.4981,61.4618,61.4909,11412.0
2016-02-23 15:15:00,84.66,84.68,84.64,84.66,8295.0,61.4836,61.4981,61.4691,61.4836,8295.0
2016-02-23 15:20:00,84.64,84.67,84.63,84.66,11933.0,61.4691,61.4909,61.4618,61.4836,11933.0
2016-02-23 15:25:00,84.65,84.66,84.64,84.64,16622.0,61.4763,61.4836,61.4691,61.4691,16622.0
2016-02-23 15:30:00,84.65,84.67,84.63,84.63,14797.0,61.4763,61.4909,61.4618,61.4618,14797.0
2016-02-23 15:35:00,84.64,84.65,84.6,84.63,11601.0,61.4691,61.4763,61.44,61.4618,11601.0
2016-02-23 15:40:00,84.64,84.64,84.6,84.61,14349.0,61.4691,61.4691,61.44,61.4473,14349.0
2016-02-23 15:45:00,84.61,84.66,84.6,84.62,13389.0,61.4473,61.4836,61.44,61.4545,13389.0
2016-02-23 15:50:00,84.6,84.63,84.58,84.63,14791.0,61.44,61.4618,61.4255,61.4618,14791.0
2016-02-23 15:55:00,84.61,84.66,84.61,84.66,14986.0,61.4473,61.4836,61.4473,61.4836,14986.0
2016-02-24 09:30:00,84.77,84.89,84.73,84.88,17761.0,61.5635,61.6506,61.5344,61.6434,17761.0
2016-02-24 09:35:00,84.88,84.89,84.8,84.83,3915.0,61.6434,61.6506,61.5853,61.6071,3915.0
2016-02-24 09:40:00,84.92,84.93,84.85,84.86,3557.0,61.6724,61.6797,61.6216,61.6288,3557.0
2016-02-24 09:45:00,84.8,84.96,84.8,84.95,5592.0,61.5853,61.7015,61.5853,61.6942,5592.0
2016-02-24 09:50:00,84.97,85.03,84.95,85.0,5082.0,61.7087,61.7523,61.6942,61.7305,5082.0
2016-02-24 09:55:00,85.0,85.01,84.95,84.96,8753.0,61.7305,61.7378,61.6942,61.7015,8753.0
2016-02-24 10:00:00,84.96,85.0,84.95,84.96,3795.0,61.7015,61.7305,61.6942,61.7015,3795.0
2016-02-24 10:05:00,84.98,84.99,84.95,84.98,911.0,61.716,61.7233,61.6942,61.716,911.0
2016-02-24 10:10:00,85.0,85.0,84.95,84.96,5956.0,61.7305,61.7305,61.6942,61.7015,5956.0
2016-02-24 10:15:00,84.98,85.02,84.95,85.01,4399.0,61.716,61.745,61.6942,61.7378,4399.0
2016-02-24 10:20:00,85.01,85.02,84.98,85.0,12950.0,61.7378,61.745,61.716,61.7305,12950.0
2016-02-24 10:25:00,85.0,85.03,84.99,85.0,2206.0,61.7305,61.7523,61.7233,61.7305,2206.0
2016-02-24 10:30:00,85.0,85.07,84.99,84.99,5008.0,61.7305,61.7814,61.7233,61.7233,5008.0
2016-02-24 10:35:00,84.99,85.0,84.92,84.92,13725.0,61.7233,61.7305,61.6724,61.6724,13725.0
2016-02-24 10:40:00,84.95,84.98,84.88,84.95,16044.0,61.6942,61.716,61.6434,61.6942,16044.0
2016-02-24 10:45:00,84.95,84.95,84.9,84.92,6956.0,61.6942,61.6942,61.6579,61.6724,6956.0
2016-02-24 10:50:00,84.92,84.92,84.89,84.91,5020.0,61.6724,61.6724,61.6506,61.6652,5020.0
2016-02-24 10:55:00,84.93,85.02,84.84,84.93,5562.0,61.6797,61.745,61.6143,61.6797,5562.0
2016-02-24 11:00:00,84.89,84.94,84.88,84.89,3559.0,61.6506,61.6869,61.6434,61.6506,3559.0
2016-02-24 11:05:00,84.93,84.95,84.88,84.88,1596.0,61.6797,61.6942,61.6434,61.6434,1596.0
2016-02-24 11:10:00,84.93,84.98,84.92,84.97,1259.0,61.6797,61.716,61.6724,61.7087,1259.0
2016-02-24 11:15:00,84.99,84.99,84.97,84.98,394.0,61.7233,61.7233,61.7087,61.716,394.0
2016-02-24 11:20:00,84.93,84.97,84.93,84.97,3167.0,61.6797,61.7087,61.6797,61.7087,3167.0
2016-02-24 11:25:00,84.95,84.95,84.91,84.92,9038.0,61.6942,61.6942,61.6652,61.6724,9038.0
2016-02-24 11:30:00,84.92,84.95,84.9,84.9,4692.0,61.6724,61.6942,61.6579,61.6579,4692.0
2016-02-24 11:35:00,84.94,84.95,84.89,84.89,6374.0,61.6869,61.6942,61.6506,61.6506,6374.0
2016-02-24 11:40:00,84.87,84.89,84.84,84.89,1579.0,61.6361,61.6506,61.6143,61.6506,1579.0
2016-02-24 11:45:00,84.87,84.9,84.84,84.87,9155.0,61.6361,61.6579,61.6143,61.6361,9155.0
2016-02-24 11:50:00,84.89,84.89,84.86,84.89,10590.0,61.6506,61.6506,61.6288,61.6506,10590.0
2016-02-24 11:55:00,84.87,84.88,84.85,84.86,23315.0,61.6361,61.6434,61.6216,61.6288,23315.0
2016-02-24 12:00:00,84.87,84.87,84.81,84.84,3120.0,61.6361,61.6361,61.5925,61.6143,3120.0
2016-02-24 12:05:00,84.86,84.86,84.81,84.82,3655.0,61.6288,61.6288,61.5925,61.5998,3655.0
2016-02-24 12:10:00,84.82,84.84,84.82,84.84,200.0,61.5998,61.6143,61.5998,61.6143,200.0
2016-02-24 12:15:00,84.83,84.84,84.83,84.84,6846.0,61.6071,61.6143,61.6071,61.6143,6846.0
2016-02-24 12:20:00,84.81,84.86,84.81,84.86,696.0,61.5925,61.6288,61.5925,61.6288,696.0
2016-02-24 12:25:00,84.86,84.86,84.85,84.86,351.0,61.6288,61.6288,61.6216,61.6288,351.0
2016-02-24 12:30:00,84.87,84.88,84.84,84.88,10437.0,61.6361,61.6434,61.6143,61.6434,10437.0
2016-02-24 12:35:00,84.87,84.87,84.83,84.85,7468.0,61.6361,61.6361,61.6071,61.6216,7468.0
2016-02-24 12:40:00,84.84,84.85,84.82,84.83,6391.0,61.6143,61.6216,61.5998,61.6071,6391.0
2016-02-24 12:45:00,84.83,84.84,84.79,84.79,1705.0,61.6071,61.6143,61.578,61.578,1705.0
2016-02-24 12:50:00,84.81,84.82,84.76,84.76,4492.0,61.5925,61.5998,61.5562,61.5562,4492.0
2016-02-24 12:55:00,84.81,84.82,84.79,84.79,1313.0,61.5925,61.5998,61.578,61.578,1313.0
2016-02-24 13:00:00,84.79,84.82,84.77,84.81,2068.0,61.578,61.5998,61.5635,61.5925,2068.0
2016-02-24 13:05:00,84.78,84.79,84.78,84.78,100.0,61.5707,61.578,61.5707,61.5707,100.0
2016-02-24 13:10:00,84.79,84.82,84.75,84.77,2062.0,61.578,61.5998,61.549,61.5635,2062.0
2016-02-24 13:15:00,84.79,84.85,84.79,84.83,1458.0,61.578,61.6216,61.578,61.6071,1458.0
2016-02-24 13:20:00,84.84,84.92,84.8,84.81,7375.0,61.6143,61.6724,61.5853,61.5925,7375.0
2016-02-24 13:25:00,84.84,84.86,84.76,84.86,4339.0,61.6143,61.6288,61.5562,61.6288,4339.0
2016-02-24 13:30:00,84.83,84.92,84.82,84.92,2307.0,61.6071,61.6724,61.5998,61.6724,2307.0
2016-02-24 13:35:00,84.82,84.92,84.82,84.85,2579.0,61.5998,61.6724,61.5998,61.6216,2579.0
2016-02-24 13:40:00,84.85,84.89,84.82,84.84,6226.0,61.6216,61.6506,61.5998,61.6143,6226.0
2016-02-24 13:45:00,84.8,84.85,84.8,84.84,3059.0,61.5853,61.6216,61.5853,61.6143,3059.0
2016-02-24 13:50:00,84.85,84.85,84.83,84.84,7962.0,61.6216,61.6216,61.6071,61.6143,7962.0
2016-02-24 13:55:00,84.84,84.85,84.81,84.81,3072.0,61.6143,61.6216,61.5925,61.5925,3072.0
2016-02-24 14:00:00,84.81,84.81,84.8,84.81,706.0,61.5925,61.5925,61.5853,61.5925,706.0
2016-02-24 14:05:00,84.82,84.85,84.76,84.76,6064.0,61.5998,61.6216,61.5562,61.5562,6064.0
2016-02-24 14:10:00,84.76,84.78,84.7,84.74,1997.0,61.5562,61.5707,61.5126,61.5417,1997.0
2016-02-24 14:15:00,84.71,84.77,84.64,84.74,27307.0,61.5199,61.5635,61.4691,61.5417,27307.0
2016-02-24 14:20:00,84.73,84.77,84.68,84.68,2271.0,61.5344,61.5635,61.4981,61.4981,2271.0
2016-02-24 14:25:00,84.74,84.76,84.73,84.74,901.0,61.5417,61.5562,61.5344,61.5417,901.0
2016-02-24 14:30:00,84.78,84.81,84.75,84.75,1219.0,61.5707,61.5925,61.549,61.549,1219.0
2016-02-24 14:35:00,84.79,84.8,84.71,84.73,1571.0,61.578,61.5853,61.5199,61.5344,1571.0
2016-02-24 14:40:00,84.75,84.77,84.7,84.76,2588.0,61.549,61.5635,61.5126,61.5562,2588.0
2016-02-24 14:45:00,84.75,84.77,84.7,84.7,2235.0,61.549,61.5635,61.5126,61.5126,2235.0
2016-02-24 14:50:00,84.75,84.76,84.71,84.73,873.0,61.549,61.5562,61.5199,61.5344,873.0
2016-02-24 14:55:00,84.73,84.75,84.71,84.72,3354.0,61.5344,61.549,61.5199,61.5272,3354.0
2016-02-24 15:00:00,84.71,84.72,84.66,84.72,3746.0,61.5199,61.5272,61.4836,61.5272,3746.0
2016-02-24 15:05:00,84.7,84.75,84.67,84.7,2228.0,61.5126,61.549,61.4909,61.5126,2228.0
2016-02-24 15:10:00,84.7,84.72,84.69,84.7,5647.0,61.5126,61.5272,61.5054,61.5126,5647.0
2016-02-24 15:15:00,84.65,84.71,84.65,84.68,13264.0,61.4763,61.5199,61.4763,61.4981,13264.0
2016-02-24 15:20:00,84.69,84.71,84.68,84.71,925.0,61.5054,61.5199,61.4981,61.5199,925.0
2016-02-24 15:25:00,84.71,84.72,84.65,84.65,4079.0,61.5199,61.5272,61.4763,61.4763,4079.0
2016-02-24 15:30:00,84.67,84.7,84.65,84.7,7005.0,61.4909,61.5126,61.4763,61.5126,7005.0
2016-02-24 15:35:00,84.71,84.71,84.69,84.69,4042.0,61.5199,61.5199,61.5054,61.5054,4042.0
2016-02-24 15:40:00,84.7,84.73,84.69,84.72,6799.0,61.5126,61.5344,61.5054,61.5272,6799.0
2016-02-24 15:45:00,84.74,84.77,84.69,84.77,9635.0,61.5417,61.5635,61.5054,61.5635,9635.0
2016-02-24 15:50:00,84.77,84.86,84.7,84.76,21753.0,61.5635,61.6288,61.5126,61.5562,21753.0
2016-02-24 15:55:00,84.75,84.8,84.75,84.79,12269.0,61.549,61.5853,61.549,61.578,12269.0
2016-02-25 09:30:00,84.95,85.0,84.91,85.0,6966.0,61.6942,61.7305,61.6652,61.7305,6966.0
2016-02-25 09:35:00,84.88,84.96,84.88,84.95,1600.0,61.6434,61.7015,61.6434,61.6942,1600.0
2016-02-25 09:40:00,85.0,85.01,84.96,85.0,1588308.0,61.7305,61.7378,61.7015,61.7305,1588308.0
2016-02-25 09:45:00,85.03,85.09,85.02,85.09,5854.0,61.7523,61.7959,61.745,61.7959,5854.0
2016-02-25 09:50:00,85.04,85.08,84.98,84.98,11600.0,61.7596,61.7886,61.716,61.716,11600.0
2016-02-25 09:55:00,85.04,85.07,85.02,85.02,2665.0,61.7596,61.7814,61.745,61.745,2665.0
2016-02-25 10:00:00,85.06,85.1,84.99,85.06,1652.0,61.7741,61.8031,61.7233,61.7741,1652.0
2016-02-25 10:05:00,85.02,85.1,85.02,85.1,20312.0,61.745,61.8031,61.745,61.8031,20312.0
2016-02-25 10:10:00,85.11,85.11,85.07,85.08,16867.0,61.8104,61.8104,61.7814,61.7886,16867.0
2016-02-25 10:15:00,85.04,85.08,85.02,85.02,8402.0,61.7596,61.7886,61.745,61.745,8402.0
2016-02-25 10:20:00,85.08,85.13,85.04,85.1,6091.0,61.7886,61.8249,61.7596,61.8031,6091.0
2016-02-25 10:25:00,85.06,85.12,85.03,85.04,3528.0,61.7741,61.8177,61.7523,61.7596,3528.0
2016-02-25 10:30:00,85.04,85.05,85.03,85.05,4721.0,61.7596,61.7668,61.7523,61.7668,4721.0
2016-02-25 10:35:00,85.04,85.05,85.04,85.04,349.0,61.7596,61.7668,61.7596,61.7596,349.0
2016-02-25 10:40:00,85.05,85.05,85.04,85.04,4589.0,61.7668,61.7668,61.7596,61.7596,4589.0
2016-02-25 10:45:00,85.05,85.13,85.02,85.02,42499.0,61.7668,61.8249,61.745,61.745,42499.0
2016-02-25 10:50:00,85.01,85.05,84.96,84.96,16659.0,61.7378,61.7668,61.7015,61.7015,16659.0
2016-02-25 10:55:00,85.01,85.05,84.97,85.04,2960.0,61.7378,61.7668,61.7087,61.7596,2960.0
2016-02-25 11:00:00,85.02,85.04,85.0,85.0,1593.0,61.745,61.7596,61.7305,61.7305,1593.0
2016-02-25 11:05:00,85.05,85.05,85.04,85.05,2247.0,61.7668,61.7668,61.7596,61.7668,2247.0
2016-02-25 11:10:00,85.05,85.05,85.05,85.05,22190.0,61.7668,61.7668,61.7668,61.7668,22190.0
2016-02-25 11:15:00,85.05,85.05,85.04,85.05,2776.0,61.7668,61.7668,61.7596,61.7668,2776.0
2016-02-25 11:20:00,85.05,85.08,85.05,85.06,17259.0,61.7668,61.7886,61.7668,61.7741,17259.0
2016-02-25 11:25:00,85.06,85.06,85.04,85.04,11610.0,61.7741,61.7741,61.7596,61.7596,11610.0
2016-02-25 11:30:00,85.05,85.05,85.04,85.05,4976.0,61.7668,61.7668,61.7596,61.7668,4976.0
2016-02-25 11:35:00,85.06,85.09,85.05,85.06,10464.0,61.7741,61.7959,61.7668,61.7741,10464.0
2016-02-25 11:40:00,85.07,85.08,85.05,85.06,8885.0,61.7814,61.7886,61.7668,61.7741,8885.0
2016-02-25 11:45:00,85.05,85.05,85.04,85.05,375.0,61.7668,61.7668,61.7596,61.7668,375.0
2016-02-25 11:50:00,85.05,85.1,85.04,85.05,10045.0,61.7668,61.8031,61.7596,61.7668,10045.0
2016-02-25 11:55:00,85.05,85.05,85.04,85.04,2286.0,61.7668,61.7668,61.7596,61.7596,2286.0
2016-02-25 12:00:00,85.04,85.04,85.04,85.04,1450.0,61.7596,61.7596,61.7596,61.7596,1450.0
2016-02-25 12:05:00,85.04,85.04,85.03,85.04,6685.0,61.7596,61.7596,61.7523,61.7596,6685.0
2016-02-25 12:10:00,85.03,85.05,85.03,85.05,5762.0,61.7523,61.7668,61.7523,61.7668,5762.0
2016-02-25 12:15:00,85.05,85.06,85.04,85.06,2721.0,61.7668,61.7741,61.7596,61.7741,2721.0
2016-02-25 12:20:00,85.06,85.06,85.05,85.06,6778.0,61.7741,61.7741,61.7668,61.7741,6778.0
2016-02-25 12:25:00,85.06,85.06,85.05,85.05,6512.0,61.7741,61.7741,61.7668,61.7668,6512.0
2016-02-25 12:30:00,85.05,85.08,85.04,85.07,32261.0,61.7668,61.7886,61.7596,61.7814,32261.0
2016-02-25 12:35:00,85.06,85.08,85.05,85.06,3409.0,61.7741,61.7886,61.7668,61.7741,3409.0
2016-02-25 12:40:00,85.06,85.09,85.05,85.08,4298.0,61.7741,61.7959,61.7668,61.7886,4298.0
2016-02-25 12:45:00,85.08,85.18,85.08,85.11,8541.0,61.7886,61.8612,61.7886,61.8104,8541.0
2016-02-25 12:50:00,85.11,85.11,85.07,85.09,13374.0,61.8104,61.8104,61.7814,61.7959,13374.0
2016-02-25 12:55:00,85.07,85.11,85.07,85.07,1325.0,61.7814,61.8104,61.7814,61.7814,1325.0
2016-02-25 13:00:00,85.09,85.12,85.09,85.11,729.0,61.7959,61.8177,61.7959,61.8104,729.0
2016-02-25 13:05:00,85.11,85.11,85.08,85.09,12203.0,61.8104,61.8104,61.7886,61.7959,12203.0
2016-02-25 13:10:00,85.09,85.1,85.08,85.1,300.0,61.7959,61.8031,61.7886,61.8031,300.0
2016-02-25 13:15:00,85.08,85.11,85.08,85.1,2598.0,61.7886,61.8104,61.7886,61.8031,2598.0
2016-02-25 13:20:00,85.1,85.11,85.09,85.1,387.0,61.8031,61.8104,61.7959,61.8031,387.0
2016-02-25 13:25:00,85.09,85.11,85.08,85.08,17246.0,61.7959,61.8104,61.7886,61.7886,17246.0
2016-02-25 13:30:00,85.09,85.09,85.08,85.08,8527.0,61.7959,61.7959,61.7886,61.7886,8527.0
2016-02-25 13:35:00,85.08,85.09,85.07,85.09,16239.0,61.7886,61.7959,61.7814,61.7959,16239.0
2016-02-25 13:40:00,85.09,85.09,85.06,85.07,21235.0,61.7959,61.7959,61.7741,61.7814,21235.0
2016-02-25 13:45:00,85.07,85.08,85.05,85.07,8275.0,61.7814,61.7886,61.7668,61.7814,8275.0
2016-02-25 13:50:00,85.09,85.09,85.06,85.06,4294.0,61.7959,61.7959,61.7741,61.7741,4294.0
2016-02-25 13:55:00,85.07,85.07,85.06,85.07,3049.0,61.7814,61.7814,61.7741,61.7814,3049.0
2016-02-25 14:00:00,85.06,85.08,85.06,85.08,17944.0,61.7741,61.7886,61.7741,61.7886,17944.0
2016-02-25 14:05:00,85.08,85.08,85.07,85.07,2618.0,61.7886,61.7886,61.7814,61.7814,2618.0
2016-02-25 14:10:00,85.08,85.09,85.07,85.09,15038.0,61.7886,61.7959,61.7814,61.7959,15038.0
2016-02-25 14:15:00,85.08,85.09,85.08,85.08,7982.0,61.7886,61.7959,61.7886,61.7886,7982.0
2016-02-25 14:20:00,85.09,85.1,85.08,85.09,7310.0,61.7959,61.8031,61.7886,61.7959,7310.0
2016-02-25 14:25:00,85.1,85.12,85.09,85.12,2882.0,61.8031,61.8177,61.7959,61.8177,2882.0
2016-02-25 14:30:00,85.12,85.14,85.09,85.14,4656.0,61.8177,61.8322,61.7959,61.8322,4656.0
2016-02-25 14:35:00,85.15,85.15,85.12,85.14,6275.0,61.8395,61.8395,61.8177,61.8322,6275.0
2016-02-25 14:40:00,85.15,85.16,85.14,85.16,13670.0,61.8395,61.8467,61.8322,61.8467,13670.0
2016-02-25 14:45:00,85.17,85.17,85.16,85.17,3021.0,61.854,61.854,61.8467,61.854,3021.0
2016-02-25 14:50:00,85.16,85.16,85.15,85.16,9110.0,61.8467,61.8467,61.8395,61.8467,9110.0
2016-02-25 14:55:00,85.16,85.19,85.15,85.16,35542.0,61.8467,61.8685,61.8395,61.8467,35542.0
2016-02-25 15:00:00,85.17,85.17,85.14,85.15,6620.0,61.854,61.854,61.8322,61.8395,6620.0
2016-02-25 15:05:00,85.16,85.16,85.15,85.16,4345.0,61.8467,61.8467,61.8395,61.8467,4345.0
2016-02-25 15:10:00,85.17,85.2,85.16,85.19,30301.0,61.854,61.8758,61.8467,61.8685,30301.0
2016-02-25 15:15:00,85.19,85.22,85.19,85.2,7659.0,61.8685,61.8903,61.8685,61.8758,7659.0
2016-02-25 15:20:00,85.2,85.21,85.15,85.19,14070.0,61.8758,61.883,61.8395,61.8685,14070.0
2016-02-25 15:25:00,85.2,85.2,85.18,85.18,13665.0,61.8758,61.8758,61.8612,61.8612,13665.0
2016-02-25 15:30:00,85.19,85.23,85.18,85.2,33881.0,61.8685,61.8976,61.8612,61.8758,33881.0
2016-02-25 15:35:00,85.2,85.23,85.17,85.17,44791.0,61.8758,61.8976,61.854,61.854,44791.0
2016-02-25 15:40:00,85.17,85.22,85.15,85.22,25465.0,61.854,61.8903,61.8395,61.8903,25465.0
2016-02-25 15:45:00,85.21,85.21,85.16,85.16,11658.0,61.883,61.883,61.8467,61.8467,11658.0
2016-02-25 15:50:00,85.16,85.18,85.15,85.16,12284.0,61.8467,61.8612,61.8395,61.8467,12284.0
2016-02-25 15:55:00,85.17,85.17,85.03,85.11,23682.0,61.854,61.854,61.7523,61.8104,23682.0
2016-02-26 09:30:00,85.0,85.11,84.95,85.09,15560.0,61.7305,61.8104,61.6942,61.7959,15560.0
2016-02-26 09:35:00,85.0,85.07,84.99,85.05,1505.0,61.7305,61.7814,61.7233,61.7668,1505.0
2016-02-26 09:40:00,85.04,85.06,84.99,85.05,2378.0,61.7596,61.7741,61.7233,61.7668,2378.0
2016-02-26 09:45:00,85.05,85.09,85.02,85.07,2295.0,61.7668,61.7959,61.745,61.7814,2295.0
2016-02-26 09:50:00,85.06,85.07,85.04,85.05,5257.0,61.7741,61.7814,61.7596,61.7668,5257.0
2016-02-26 09:55:00,85.06,85.1,85.05,85.06,203997.0,61.7741,61.8031,61.7668,61.7741,203997.0
2016-02-26 10:00:00,85.06,85.06,84.98,84.98,12373.0,61.7741,61.7741,61.716,61.716,12373.0
2016-02-26 10:05:00,84.98,85.03,84.97,85.03,3114.0,61.716,61.7523,61.7087,61.7523,3114.0
2016-02-26 10:10:00,85.04,85.08,85.02,85.02,4864.0,61.7596,61.7886,61.745,61.745,4864.0
2016-02-26 10:15:00,85.06,85.11,85.05,85.1,790357.0,61.7741,61.8104,61.7668,61.8031,790357.0
2016-02-26 10:20:00,85.12,85.12,85.07,85.09,49043.0,61.8177,61.8177,61.7814,61.7959,49043.0
2016-02-26 10:25:00,85.08,85.1,85.04,85.06,41821.0,61.7886,61.8031,61.7596,61.7741,41821.0
2016-02-26 10:30:00,85.06,85.07,85.03,85.03,1987.0,61.7741,61.7814,61.7523,61.7523,1987.0
2016-02-26 10:35:00,85.03,85.07,85.03,85.07,3841.0,61.7523,61.7814,61.7523,61.7814,3841.0
2016-02-26 10:40:00,85.03,85.07,85.03,85.07,322567.0,61.7523,61.7814,61.7523,61.7814,322567.0
2016-02-26 10:45:00,85.05,85.07,85.03,85.03,18554.0,61.7668,61.7814,61.7523,61.7523,18554.0
2016-02-26 10:50:00,85.02,85.05,85.0,85.05,6309.0,61.745,61.7668,61.7305,61.7668,6309.0
2016-02-26 10:55:00,85.03,85.06,85.02,85.03,4347.0,61.7523,61.7741,61.745,61.7523,4347.0
2016-02-26 11:00:00,85.03,85.04,85.0,85.02,3481.0,61.7523,61.7596,61.7305,61.745,3481.0
2016-02-26 11:05:00,85.0,85.04,85.0,85.02,3982.0,61.7305,61.7596,61.7305,61.745,3982.0
2016-02-26 11:10:00,85.04,85.04,85.01,85.01,1874.0,61.7596,61.7596,61.7378,61.7378,1874.0
2016-02-26 11:15:00,85.03,85.04,85.01,85.03,4827.0,61.7523,61.7596,61.7378,61.7523,4827.0
2016-02-26 11:20:00,85.04,85.04,85.02,85.03,10077.0,61.7596,61.7596,61.745,61.7523,10077.0
2016-02-26 11:25:00,85.04,85.04,85.02,85.02,4197.0,61.7596,61.7596,61.745,61.745,4197.0
2016-02-26 11:30:00,85.04,85.05,84.97,84.99,21271.0,61.7596,61.7668,61.7087,61.7233,21271.0
2016-02-26 11:35:00,85.01,85.04,85.0,85.01,7927.0,61.7378,61.7596,61.7305,61.7378,7927.0
2016-02-26 11:40:00,85.03,85.05,85.01,85.05,2002.0,61.7523,61.7668,61.7378,61.7668,2002.0
2016-02-26 11:45:00,85.05,85.05,85.02,85.04,7880.0,61.7668,61.7668,61.745,61.7596,7880.0
2016-02-26 11:50:00,85.01,85.05,85.01,85.05,4274.0,61.7378,61.7668,61.7378,61.7668,4274.0
2016-02-26 11:55:00,85.05,85.12,85.03,85.11,24235.0,61.7668,61.8177,61.7523,61.8104,24235.0
2016-02-26 12:00:00,85.12,85.12,85.09,85.1,2847.0,61.8177,61.8177,61.7959,61.8031,2847.0
2016-02-26 12:05:00,85.12,85.12,85.11,85.12,1290129.0,61.8177,61.8177,61.8104,61.8177,1290129.0
2016-02-26 12:10:00,85.11,85.12,85.1,85.1,3522.0,61.8104,61.8177,61.8031,61.8031,3522.0
2016-02-26 12:15:00,85.09,85.09,85.06,85.07,5865.0,61.7959,61.7959,61.7741,61.7814,5865.0
2016-02-26 12:20:00,85.06,85.07,85.06,85.07,3306.0,61.7741,61.7814,61.7741,61.7814,3306.0
2016-02-26 12:25:00,85.06,85.07,85.06,85.06,565.0,61.7741,61.7814,61.7741,61.7741,565.0
2016-02-26 12:30:00,85.06,85.07,85.06,85.06,334.0,61.7741,61.7814,61.7741,61.7741,334.0
2016-02-26 12:35:00,85.06,85.07,85.06,85.07,1645.0,61.7741,61.7814,61.7741,61.7814,1645.0
2016-02-26 12:40:00,85.07,85.08,85.05,85.05,18017.0,61.7814,61.7886,61.7668,61.7668,18017.0
2016-02-26 12:45:00,85.06,85.06,85.02,85.03,4230.0,61.7741,61.7741,61.745,61.7523,4230.0
2016-02-26 12:50:00,85.06,85.06,85.02,85.02,4289.0,61.7741,61.7741,61.745,61.745,4289.0
2016-02-26 12:55:00,85.02,85.02,85.0,85.02,3280.0,61.745,61.745,61.7305,61.745,3280.0
2016-02-26 13:00:00,85.01,85.04,85.01,85.04,3205.0,61.7378,61.7596,61.7378,61.7596,3205.0
2016-02-26 13:05:00,85.03,85.03,85.02,85.03,135.0,61.7523,61.7523,61.745,61.7523,135.0
2016-02-26 13:10:00,85.01,85.04,85.01,85.01,758.0,61.7378,61.7596,61.7378,61.7378,758.0
2016-02-26 13:15:00,85.02,85.07,85.02,85.05,5465.0,61.745,61.7814,61.745,61.7668,5465.0
2016-02-26 13:20:00,85.05,85.05,85.03,85.03,500.0,61.7668,61.7668,61.7523,61.7523,500.0
2016-02-26 13:25:00,85.04,85.05,85.02,85.02,4096.0,61.7596,61.7668,61.745,61.745,4096.0
2016-02-26 13:30:00,85.03,85.03,85.02,85.02,1652.0,61.7523,61.7523,61.745,61.745,1652.0
2016-02-26 13:35:00,85.03,85.04,85.02,85.03,14006.0,61.7523,61.7596,61.745,61.7523,14006.0
2016-02-26 13:40:00,85.03,85.04,85.02,85.03,3605.0,61.7523,61.7596,61.745,61.7523,3605.0
2016-02-26 13:45:00,85.07,85.07,85.04,85.04,1689.0,61.7814,61.7814,61.7596,61.7596,1689.0
2016-02-26 13:50:00,85.06,85.06,85.04,85.05,11246.0,61.7741,61.7741,61.7596,61.7668,11246.0
2016-02-26 13:55:00,85.06,85.07,85.05,85.06,8319.0,61.7741,61.7814,61.7668,61.7741,8319.0
2016-02-26 14:00:00,85.06,85.07,85.05,85.07,8260.0,61.7741,61.7814,61.7668,61.7814,8260.0
2016-02-26 14:05:00,85.07,85.1,85.03,85.07,171616.0,61.7814,61.8031,61.7523,61.7814,171616.0
2016-02-26 14:10:00,85.03,85.07,85.03,85.04,6223.0,61.7523,61.7814,61.7523,61.7596,6223.0
2016-02-26 14:15:00,85.07,85.07,85.04,85.04,17244.0,61.7814,61.7814,61.7596,61.7596,17244.0
2016-02-26 14:20:00,85.07,85.07,85.06,85.07,3928.0,61.7814,61.7814,61.7741,61.7814,3928.0
2016-02-26 14:25:00,85.07,85.08,85.05,85.08,14906.0,61.7814,61.7886,61.7668,61.7886,14906.0
2016-02-26 14:30:00,85.08,85.1,85.07,85.08,7227.0,61.7886,61.8031,61.7814,61.7886,7227.0
2016-02-26 14:35:00,85.08,85.08,85.07,85.08,1228.0,61.7886,61.7886,61.7814,61.7886,1228.0
2016-02-26 14:40:00,85.09,85.1,85.08,85.09,1128.0,61.7959,61.8031,61.7886,61.7959,1128.0
2016-02-26 14:45:00,85.09,85.1,85.08,85.1,8981.0,61.7959,61.8031,61.7886,61.8031,8981.0
2016-02-26 14:50:00,85.1,85.16,85.1,85.12,66005.0,61.8031,61.8467,61.8031,61.8177,66005.0
2016-02-26 14:55:00,85.15,85.15,85.12,85.12,2528.0,61.8395,61.8395,61.8177,61.8177,2528.0
2016-02-26 15:00:00,85.15,85.16,85.12,85.14,21502.0,61.8395,61.8467,61.8177,61.8322,21502.0
2016-02-26 15:05:00,85.14,85.15,85.09,85.12,36457.0,61.8322,61.8395,61.7959,61.8177,36457.0
2016-02-26 15:10:00,85.1,85.13,85.1,85.1,1007.0,61.8031,61.8249,61.8031,61.8031,1007.0
2016-02-26 15:15:00,85.14,85.17,85.11,85.15,29057.0,61.8322,61.854,61.8104,61.8395,29057.0
2016-02-26 15:20:00,85.14,85.16,85.14,85.16,6919.0,61.8322,61.8467,61.8322,61.8467,6919.0
2016-02-26 15:25:00,85.15,85.17,85.15,85.16,928.0,61.8395,61.854,61.8395,61.8467,928.0
2016-02-26 15:30:00,85.16,85.17,85.14,85.15,10998.0,61.8467,61.854,61.8322,61.8395,10998.0
2016-02-26 15:35:00,85.15,85.16,85.15,85.15,4488.0,61.8395,61.8467,61.8395,61.8395,4488.0
2016-02-26 15:40:00,85.16,85.21,85.15,85.18,11876.0,61.8467,61.883,61.8395,61.8612,11876.0
2016-02-26 15:45:00,85.2,85.21,85.17,85.18,18603.0,61.8758,61.883,61.854,61.8612,18603.0
2016-02-26 15:50:00,85.18,85.21,85.17,85.18,22954.0,61.8612,61.883,61.854,61.8612,22954.0
2016-02-26 15:55:00,85.18,85.21,85.11,85.19,37768.0,61.8612,61.883,61.8104,61.8685,37768.0
2016-02-29 09:30:00,85.18,85.18,85.13,85.18,24594.0,61.8612,61.8612,61.8249,61.8612,24594.0
2016-02-29 09:35:00,85.18,85.2,85.16,85.17,175018.0,61.8612,61.8758,61.8467,61.854,175018.0
2016-02-29 09:40:00,85.17,85.18,85.16,85.16,14168.0,61.854,61.8612,61.8467,61.8467,14168.0
2016-02-29 09:45:00,85.18,85.19,85.15,85.19,57956.0,61.8612,61.8685,61.8395,61.8685,57956.0
2016-02-29 09:50:00,85.14,85.19,85.14,85.16,1456.0,61.8322,61.8685,61.8322,61.8467,1456.0
2016-02-29 09:55:00,85.17,85.19,85.17,85.18,1144.0,61.854,61.8685,61.854,61.8612,1144.0
2016-02-29 10:00:00,85.19,85.2,85.15,85.18,18326.0,61.8685,61.8758,61.8395,61.8612,18326.0
2016-02-29 10:05:00,85.19,85.19,85.12,85.16,104584.0,61.8685,61.8685,61.8177,61.8467,104584.0
2016-02-29 10:10:00,85.16,85.18,85.1,85.12,30072.0,61.8467,61.8612,61.8031,61.8177,30072.0
2016-02-29 10:15:00,85.11,85.15,85.1,85.11,6038.0,61.8104,61.8395,61.8031,61.8104,6038.0
2016-02-29 10:20:00,85.14,85.14,85.12,85.12,32630.0,61.8322,61.8322,61.8177,61.8177,32630.0
2016-02-29 10:25:00,85.14,85.14,85.12,85.12,14138.0,61.8322,61.8322,61.8177,61.8177,14138.0
2016-02-29 10:30:00,85.13,85.19,85.12,85.19,2820.0,61.8249,61.8685,61.8177,61.8685,2820.0
2016-02-29 10:35:00,85.14,85.19,85.11,85.11,323472.0,61.8322,61.8685,61.8104,61.8104,323472.0
2016-02-29 10:40:00,85.11,85.15,85.11,85.13,5004.0,61.8104,61.8395,61.8104,61.8249,5004.0
2016-02-29 10:45:00,85.16,85.18,85.12,85.17,2748.0,61.8467,61.8612,61.8177,61.854,2748.0
2016-02-29 10:50:00,85.18,85.2,85.16,85.17,7896.0,61.8612,61.8758,61.8467,61.854,7896.0
2016-02-29 10:55:00,85.16,85.34,85.14,85.17,137580.0,61.8467,61.9774,61.8322,61.854,137580.0
2016-02-29 11:00:00,85.2,85.21,85.18,85.2,1610.0,61.8758,61.883,61.8612,61.8758,1610.0
2016-02-29 11:05:00,85.2,85.25,85.15,85.25,3350.0,61.8758,61.9121,61.8395,61.9121,3350.0
2016-02-29 11:10:00,85.2,85.2,85.14,85.17,4502.0,61.8758,61.8758,61.8322,61.854,4502.0
2016-02-29 11:15:00,85.2,85.2,85.15,85.18,8652.0,61.8758,61.8758,61.8395,61.8612,8652.0
2016-02-29 11:20:00,85.18,85.18,85.15,85.17,2486.0,61.8612,61.8612,61.8395,61.854,2486.0
2016-02-29 11:25:00,85.16,85.18,85.15,85.17,7278.0,61.8467,61.8612,61.8395,61.854,7278.0
2016-02-29 11:30:00,85.15,85.18,85.15,85.17,11490.0,61.8395,61.8612,61.8395,61.854,11490.0
2016-02-29 11:35:00,85.17,85.17,85.12,85.14,19190.0,61.854,61.854,61.8177,61.8322,19190.0
2016-02-29 11:40:00,85.13,85.18,85.13,85.16,2866.0,61.8249,61.8612,61.8249,61.8467,2866.0
2016-02-29 11:45:00,85.16,85.17,85.16,85.17,3800.0,61.8467,61.854,61.8467,61.854,3800.0
2016-02-29 11:50:00,85.2,85.2,85.2,85.2,600.0,61.8758,61.8758,61.8758,61.8758,600.0
2016-02-29 11:55:00,85.2,85.22,85.18,85.22,2418.0,61.8758,61.8903,61.8612,61.8903,2418.0
2016-02-29 12:00:00,85.22,85.23,85.19,85.22,10196.0,61.8903,61.8976,61.8685,61.8903,10196.0
2016-02-29 12:05:00,85.23,85.24,85.16,85.22,6184.0,61.8976,61.9048,61.8467,61.8903,6184.0
2016-02-29 12:10:00,85.24,85.25,85.16,85.24,10654.0,61.9048,61.9121,61.8467,61.9048,10654.0
2016-02-29 12:15:00,85.23,85.24,85.18,85.23,2972.0,61.8976,61.9048,61.8612,61.8976,2972.0
2016-02-29 12:20:00,85.23,85.28,85.23,85.26,2820.0,61.8976,61.9339,61.8976,61.9193,2820.0
2016-02-29 12:25:00,85.26,85.27,85.19,85.24,28196.0,61.9193,61.9266,61.8685,61.9048,28196.0
2016-02-29 12:30:00,85.23,85.24,85.23,85.23,200.0,61.8976,61.9048,61.8976,61.8976,200.0
2016-02-29 12:35:00,85.23,85.23,85.2,85.2,1014.0,61.8976,61.8976,61.8758,61.8758,1014.0
2016-02-29 12:40:00,85.23,85.24,85.23,85.24,2300.0,61.8976,61.9048,61.8976,61.9048,2300.0
2016-02-29 12:45:00,85.25,85.28,85.23,85.23,4914.0,61.9121,61.9339,61.8976,61.8976,4914.0
2016-02-29 12:50:00,85.3,85.3,85.29,85.3,380.0,61.9484,61.9484,61.9411,61.9484,380.0
2016-02-29 12:55:00,85.3,85.3,85.28,85.29,76554.0,61.9484,61.9484,61.9339,61.9411,76554.0
2016-02-29 13:00:00,85.28,85.29,85.26,85.28,2258.0,61.9339,61.9411,61.9193,61.9339,2258.0
2016-02-29 13:05:00,85.3,85.3,85.27,85.29,3054.0,61.9484,61.9484,61.9266,61.9411,3054.0
2016-02-29 13:10:00,85.29,85.3,85.27,85.29,1806.0,61.9411,61.9484,61.9266,61.9411,1806.0
2016-02-29 13:15:00,85.29,85.29,85.28,85.29,2160.0,61.9411,61.9411,61.9339,61.9411,2160.0
2016-02-29 13:20:00,85.29,85.29,85.24,85.24,25072.0,61.9411,61.9411,61.9048,61.9048,25072.0
2016-02-29 13:25:00,85.26,85.29,85.24,85.28,3582.0,61.9193,61.9411,61.9048,61.9339,3582.0
2016-02-29 13:30:00,85.27,85.28,85.22,85.22,29118.0,61.9266,61.9339,61.8903,61.8903,29118.0
2016-02-29 13:35:00,85.26,85.3,85.22,85.25,9226.0,61.9193,61.9484,61.8903,61.9121,9226.0
2016-02-29 13:40:00,85.26,85.26,85.24,85.25,5834.0,61.9193,61.9193,61.9048,61.9121,5834.0
2016-02-29 13:45:00,85.25,85.26,85.24,85.26,11032.0,61.9121,61.9193,61.9048,61.9193,11032.0
2016-02-29 13:50:00,85.26,85.26,85.24,85.24,7740.0,61.9193,61.9193,61.9048,61.9048,7740.0
2016-02-29 13:55:00,85.25,85.26,85.23,85.25,13968.0,61.9121,61.9193,61.8976,61.9121,13968.0
2016-02-29 14:00:00,85.25,85.25,85.22,85.22,1298.0,61.9121,61.9121,61.8903,61.8903,1298.0
2016-02-29 14:05:00,85.23,85.24,85.21,85.21,20176.0,61.8976,61.9048,61.883,61.883,20176.0
2016-02-29 14:10:00,85.22,85.23,85.22,85.23,1138.0,61.8903,61.8976,61.8903,61.8976,1138.0
2016-02-29 14:15:00,85.23,85.24,85.21,85.21,13770.0,61.8976,61.9048,61.883,61.883,13770.0
2016-02-29 14:20:00,85.22,85.25,85.21,85.24,8284.0,61.8903,61.9121,61.883,61.9048,8284.0
2016-02-29 14:25:00,85.25,85.25,85.23,85.23,4758.0,61.9121,61.9121,61.8976,61.8976,4758.0
2016-02-29 14:30:00,85.24,85.25,85.23,85.24,2738.0,61.9048,61.9121,61.8976,61.9048,2738.0
2016-02-29 14:35:00,85.23,85.25,85.21,85.21,35650.0,61.8976,61.9121,61.883,61.883,35650.0
2016-02-29 14:40:00,85.24,85.25,85.21,85.24,7936.0,61.9048,61.9121,61.883,61.9048,7936.0
2016-02-29 14:45:00,85.23,85.25,85.23,85.24,280266.0,61.8976,61.9121,61.8976,61.9048,280266.0
2016-02-29 14:50:00,85.24,85.24,85.2,85.23,5066.0,61.9048,61.9048,61.8758,61.8976,5066.0
2016-02-29 14:55:00,85.21,85.25,85.2,85.2,22220.0,61.883,61.9121,61.8758,61.8758,22220.0
2016-02-29 15:00:00,85.24,85.25,85.2,85.24,11184.0,61.9048,61.9121,61.8758,61.9048,11184.0
2016-02-29 15:05:00,85.24,85.24,85.2,85.24,3708.0,61.9048,61.9048,61.8758,61.9048,3708.0
2016-02-29 15:10:00,85.24,85.25,85.21,85.24,4512.0,61.9048,61.9121,61.883,61.9048,4512.0
2016-02-29 15:15:00,85.24,85.25,85.21,85.25,9346.0,61.9048,61.9121,61.883,61.9121,9346.0
2016-02-29 15:20:00,85.25,85.25,85.23,85.23,4062.0,61.9121,61.9121,61.8976,61.8976,4062.0
2016-02-29 15:25:00,85.25,85.25,85.23,85.25,8082.0,61.9121,61.9121,61.8976,61.9121,8082.0
2016-02-29 15:30:00,85.24,85.26,85.17,85.17,168416.0,61.9048,61.9193,61.854,61.854,168416.0
2016-02-29 15:35:00,85.16,85.25,85.15,85.2,40048.0,61.8467,61.9121,61.8395,61.8758,40048.0
2016-02-29 15:40:00,85.2,85.21,85.19,85.2,41034.0,61.8758,61.883,61.8685,61.8758,41034.0
2016-02-29 15:45:00,85.19,85.21,85.19,85.2,64704.0,61.8685,61.883,61.8685,61.8758,64704.0
2016-02-29 15:50:00,85.2,85.23,85.19,85.2,76840.0,61.8758,61.8976,61.8685,61.8758,76840.0
2016-02-29 15:55:00,85.21,85.24,85.19,85.22,67872.0,61.883,61.9048,61.8685,61.8903,67872.0
2016-03-01 09:30:00,85.0,85.2,84.96,85.2,7776.0,61.9066,62.0523,61.8775,62.0523,7776.0
2016-03-01 09:35:00,85.04,85.06,85.01,85.01,600.0,61.9357,61.9503,61.9139,61.9139,600.0
2016-03-01 09:40:00,85.01,85.06,85.01,85.06,677.0,61.9139,61.9503,61.9139,61.9503,677.0
2016-03-01 09:45:00,85.06,85.22,85.02,85.12,4184.0,61.9503,62.0668,61.9212,61.994,4184.0
2016-03-01 09:50:00,85.17,85.2,85.05,85.17,1410.0,62.0304,62.0523,61.943,62.0304,1410.0
2016-03-01 09:55:00,85.17,85.17,85.04,85.08,4640.0,62.0304,62.0304,61.9357,61.9649,4640.0
2016-03-01 10:00:00,85.01,85.06,84.96,85.01,19696.0,61.9139,61.9503,61.8775,61.9139,19696.0
2016-03-01 10:05:00,84.97,85.01,84.94,84.94,7897.0,61.8848,61.9139,61.8629,61.8629,7897.0
2016-03-01 10:10:00,84.95,84.98,84.94,84.95,3295.0,61.8702,61.892,61.8629,61.8702,3295.0
2016-03-01 10:15:00,84.96,84.97,84.91,84.93,19023.0,61.8775,61.8848,61.8411,61.8556,19023.0
2016-03-01 10:20:00,84.94,84.94,84.76,84.85,11972.0,61.8629,61.8629,61.7318,61.7974,11972.0
2016-03-01 10:25:00,84.85,84.85,84.81,84.81,3019.0,61.7974,61.7974,61.7682,61.7682,3019.0
2016-03-01 10:30:00,84.83,84.83,84.76,84.81,11830.0,61.7828,61.7828,61.7318,61.7682,11830.0
2016-03-01 10:35:00,84.81,84.82,84.67,84.69,20579.0,61.7682,61.7755,61.6663,61.6808,20579.0
2016-03-01 10:40:00,84.69,84.83,84.69,84.81,16744.0,61.6808,61.7828,61.6808,61.7682,16744.0
2016-03-01 10:45:00,84.79,84.83,84.77,84.8,6153.0,61.7537,61.7828,61.7391,61.7609,6153.0
2016-03-01 10:50:00,84.81,84.88,84.81,84.87,5662.0,61.7682,61.8192,61.7682,61.8119,5662.0
2016-03-01 10:55:00,84.86,84.88,84.81,84.82,9079.0,61.8046,61.8192,61.7682,61.7755,9079.0
2016-03-01 11:00:00,84.86,84.86,84.81,84.82,25177.0,61.8046,61.8046,61.7682,61.7755,25177.0
2016-03-01 11:05:00,84.83,84.84,84.77,84.81,4840.0,61.7828,61.7901,61.7391,61.7682,4840.0
2016-03-01 11:10:00,84.81,84.85,84.8,84.84,5098.0,61.7682,61.7974,61.7609,61.7901,5098.0
2016-03-01 11:15:00,84.89,84.89,84.83,84.83,8070.0,61.8265,61.8265,61.7828,61.7828,8070.0
2016-03-01 11:20:00,84.84,84.88,84.84,84.87,3263.0,61.7901,61.8192,61.7901,61.8119,3263.0
2016-03-01 11:25:00,84.84,84.86,84.83,84.83,5699.0,61.7901,61.8046,61.7828,61.7828,5699.0
2016-03-01 11:30:00,84.83,84.85,84.8,84.85,10513.0,61.7828,61.7974,61.7609,61.7974,10513.0
2016-03-01 11:35:00,84.82,84.85,84.8,84.8,3638.0,61.7755,61.7974,61.7609,61.7609,3638.0
2016-03-01 11:40:00,84.84,84.85,84.77,84.81,10675.0,61.7901,61.7974,61.7391,61.7682,10675.0
2016-03-01 11:45:00,84.81,84.86,84.77,84.78,3011.0,61.7682,61.8046,61.7391,61.7464,3011.0
2016-03-01 11:50:00,84.83,84.86,84.79,84.83,4637.0,61.7828,61.8046,61.7537,61.7828,4637.0
2016-03-01 11:55:00,84.84,84.84,84.75,84.77,2331.0,61.7901,61.7901,61.7245,61.7391,2331.0
2016-03-01 12:00:00,84.79,84.82,84.79,84.8,2780.0,61.7537,61.7755,61.7537,61.7609,2780.0
2016-03-01 12:05:00,84.78,84.81,84.76,84.81,2035.0,61.7464,61.7682,61.7318,61.7682,2035.0
2016-03-01 12:10:00,84.79,84.8,84.75,84.76,2623.0,61.7537,61.7609,61.7245,61.7318,2623.0
2016-03-01 12:15:00,84.79,84.79,84.75,84.77,1350.0,61.7537,61.7537,61.7245,61.7391,1350.0
2016-03-01 12:20:00,84.75,84.81,84.72,84.81,2773.0,61.7245,61.7682,61.7027,61.7682,2773.0
2016-03-01 12:25:00,84.79,84.8,84.76,84.77,2000.0,61.7537,61.7609,61.7318,61.7391,2000.0
2016-03-01 12:30:00,84.77,84.77,84.75,84.75,577.0,61.7391,61.7391,61.7245,61.7245,577.0
2016-03-01 12:35:00,84.74,84.78,84.74,84.77,1643.0,61.7172,61.7464,61.7172,61.7391,1643.0
2016-03-01 12:40:00,84.79,84.8,84.75,84.79,500.0,61.7537,61.7609,61.7245,61.7537,500.0
2016-03-01 12:45:00,84.79,84.85,84.76,84.85,16794.0,61.7537,61.7974,61.7318,61.7974,16794.0
2016-03-01 12:50:00,84.85,84.86,84.83,84.85,5501.0,61.7974,61.8046,61.7828,61.7974,5501.0
2016-03-01 12:55:00,84.85,84.85,84.83,84.85,1170.0,61.7974,61.7974,61.7828,61.7974,1170.0
2016-03-01 13:00:00,84.84,84.89,84.84,84.85,3836.0,61.7901,61.8265,61.7901,61.7974,3836.0
2016-03-01 13:05:00,84.88,84.89,84.87,84.88,1532.0,61.8192,61.8265,61.8119,61.8192,1532.0
2016-03-01 13:10:00,84.87,84.88,84.87,84.88,7184.0,61.8119,61.8192,61.8119,61.8192,7184.0
2016-03-01 13:15:00,84.88,84.9,84.87,84.88,10762.0,61.8192,61.8338,61.8119,61.8192,10762.0
2016-03-01 13:20:00,84.88,84.89,84.87,84.87,563.0,61.8192,61.8265,61.8119,61.8119,563.0
2016-03-01 13:25:00,84.88,84.89,84.84,84.85,8014.0,61.8192,61.8265,61.7901,61.7974,8014.0
2016-03-01 13:30:00,84.85,84.87,84.64,84.86,31860.0,61.7974,61.8119,61.6444,61.8046,31860.0
2016-03-01 13:35:00,84.85,84.88,84.82,84.84,4061.0,61.7974,61.8192,61.7755,61.7901,4061.0
2016-03-01 13:40:00,84.88,84.88,84.82,84.86,3427.0,61.8192,61.8192,61.7755,61.8046,3427.0
2016-03-01 13:45:00,84.85,84.88,84.83,84.86,7603.0,61.7974,61.8192,61.7828,61.8046,7603.0
2016-03-01 13:50:00,84.85,84.87,84.77,84.83,21845.0,61.7974,61.8119,61.7391,61.7828,21845.0
2016-03-01 13:55:00,84.83,84.88,84.81,84.83,43240.0,61.7828,61.8192,61.7682,61.7828,43240.0
2016-03-01 14:00:00,84.83,84.86,84.83,84.85,6845.0,61.7828,61.8046,61.7828,61.7974,6845.0
2016-03-01 14:05:00,84.84,84.88,84.84,84.86,12281.0,61.7901,61.8192,61.7901,61.8046,12281.0
2016-03-01 14:10:00,84.87,84.87,84.84,84.86,5866.0,61.8119,61.8119,61.7901,61.8046,5866.0
2016-03-01 14:15:00,84.88,84.88,84.85,84.87,2201.0,61.8192,61.8192,61.7974,61.8119,2201.0
2016-03-01 14:20:00,84.87,84.88,84.85,84.87,16446.0,61.8119,61.8192,61.7974,61.8119,16446.0
2016-03-01 14:25:00,84.87,84.89,84.86,84.89,3060.0,61.8119,61.8265,61.8046,61.8265,3060.0
2016-03-01 14:30:00,84.87,84.87,84.86,84.86,7476.0,61.8119,61.8119,61.8046,61.8046,7476.0
2016-03-01 14:35:00,84.85,84.89,84.85,84.89,4546.0,61.7974,61.8265,61.7974,61.8265,4546.0
2016-03-01 14:40:00,84.89,84.89,84.84,84.86,6398.0,61.8265,61.8265,61.7901,61.8046,6398.0
2016-03-01 14:45:00,84.85,84.87,84.85,84.85,1739.0,61.7974,61.8119,61.7974,61.7974,1739.0
2016-03-01 14:50:00,84.84,84.86,84.82,84.83,13128.0,61.7901,61.8046,61.7755,61.7828,13128.0
2016-03-01 14:55:00,84.82,84.85,84.8,84.8,10835.0,61.7755,61.7974,61.7609,61.7609,10835.0
2016-03-01 15:00:00,84.85,84.85,84.83,84.85,3339.0,61.7974,61.7974,61.7828,61.7974,3339.0
2016-03-01 15:05:00,84.84,84.87,84.84,84.85,7443.0,61.7901,61.8119,61.7901,61.7974,7443.0
2016-03-01 15:10:00,84.86,84.87,84.82,84.82,6148.0,61.8046,61.8119,61.7755,61.7755,6148.0
2016-03-01 15:15:00,84.86,84.87,84.82,84.83,2435.0,61.8046,61.8119,61.7755,61.7828,2435.0
2016-03-01 15:20:00,84.86,84.87,84.83,84.85,1548.0,61.8046,61.8119,61.7828,61.7974,1548.0
2016-03-01 15:25:00,84.84,84.88,84.84,84.85,54823.0,61.7901,61.8192,61.7901,61.7974,54823.0
2016-03-01 15:30:00,84.85,84.87,84.85,84.86,21382.0,61.7974,61.8119,61.7974,61.8046,21382.0
2016-03-01 15:35:00,84.86,84.87,84.85,84.87,6896.0,61.8046,61.8119,61.7974,61.8119,6896.0
2016-03-01 15:40:00,84.85,84.86,84.84,84.86,5826.0,61.7974,61.8046,61.7901,61.8046,5826.0
2016-03-01 15:45:00,84.85,84.86,84.82,84.82,76147.0,61.7974,61.8046,61.7755,61.7755,76147.0
2016-03-01 15:50:00,84.84,84.86,84.81,84.83,15252.0,61.7901,61.8046,61.7682,61.7828,15252.0
2016-03-01 15:55:00,84.83,84.87,84.82,84.84,18635.0,61.7828,61.8119,61.7755,61.7901,18635.0
2016-03-02 09:30:00,84.6,84.77,84.55,84.77,8843.0,61.6153,61.7391,61.5789,61.7391,8843.0
2016-03-02 09:35:00,84.64,84.7,84.64,84.65,3319.0,61.6444,61.6881,61.6444,61.6517,3319.0
2016-03-02 09:40:00,84.67,84.68,84.65,84.65,975.0,61.6663,61.6735,61.6517,61.6517,975.0
2016-03-02 09:45:00,84.72,84.72,84.6,84.6,2535.0,61.7027,61.7027,61.6153,61.6153,2535.0
2016-03-02 09:50:00,84.74,84.77,84.7,84.71,1898.0,61.7172,61.7391,61.6881,61.6954,1898.0
2016-03-02 09:55:00,84.73,84.73,84.65,84.7,4792.0,61.71,61.71,61.6517,61.6881,4792.0
2016-03-02 10:00:00,84.67,84.71,84.66,84.67,9586.0,61.6663,61.6954,61.659,61.6663,9586.0
2016-03-02 10:05:00,84.67,84.69,84.65,84.66,9911.0,61.6663,61.6808,61.6517,61.659,9911.0
2016-03-02 10:10:00,84.65,84.69,84.65,84.67,8303.0,61.6517,61.6808,61.6517,61.6663,8303.0
2016-03-02 10:15:00,84.68,84.71,84.65,84.7,4661.0,61.6735,61.6954,61.6517,61.6881,4661.0
2016-03-02 10:20:00,84.71,84.71,84.67,84.7,10889.0,61.6954,61.6954,61.6663,61.6881,10889.0
2016-03-02 10:25:00,84.66,84.7,84.64,84.64,36773.0,61.659,61.6881,61.6444,61.6444,36773.0
2016-03-02 10:30:00,84.64,84.69,84.63,84.67,1187.0,61.6444,61.6808,61.6371,61.6663,1187.0
2016-03-02 10:35:00,84.68,84.69,84.62,84.64,3029.0,61.6735,61.6808,61.6298,61.6444,3029.0
2016-03-02 10:40:00,84.61,84.65,84.58,84.6,21622.0,61.6226,61.6517,61.6007,61.6153,21622.0
2016-03-02 10:45:00,84.64,84.65,84.6,84.62,21017.0,61.6444,61.6517,61.6153,61.6298,21017.0
2016-03-02 10:50:00,84.61,84.65,84.6,84.6,6482.0,61.6226,61.6517,61.6153,61.6153,6482.0
2016-03-02 10:55:00,84.63,84.66,84.6,84.66,7953.0,61.6371,61.659,61.6153,61.659,7953.0
2016-03-02 11:00:00,84.66,84.66,84.61,84.64,915.0,61.659,61.659,61.6226,61.6444,915.0
2016-03-02 11:05:00,84.61,84.64,84.6,84.61,668.0,61.6226,61.6444,61.6153,61.6226,668.0
2016-03-02 11:10:00,84.66,84.66,84.59,84.66,23420.0,61.659,61.659,61.608,61.659,23420.0
2016-03-02 11:15:00,84.63,84.65,84.61,84.62,1746.0,61.6371,61.6517,61.6226,61.6298,1746.0
2016-03-02 11:20:00,84.62,84.67,84.62,84.66,21808.0,61.6298,61.6663,61.6298,61.659,21808.0
2016-03-02 11:25:00,84.62,84.68,84.62,84.64,2915.0,61.6298,61.6735,61.6298,61.6444,2915.0
2016-03-02 11:30:00,84.64,84.65,84.64,84.64,1122.0,61.6444,61.6517,61.6444,61.6444,1122.0
2016-03-02 11:35:00,84.67,84.67,84.63,84.65,3604.0,61.6663,61.6663,61.6371,61.6517,3604.0
2016-03-02 11:40:00,84.63,84.67,84.63,84.67,4732.0,61.6371,61.6663,61.6371,61.6663,4732.0
2016-03-02 11:45:00,84.66,84.67,84.63,84.63,2504.0,61.659,61.6663,61.6371,61.6371,2504.0
2016-03-02 11:50:00,84.64,84.64,84.64,84.64,100.0,61.6444,61.6444,61.6444,61.6444,100.0
2016-03-02 11:55:00,84.63,84.65,84.63,84.65,405.0,61.6371,61.6517,61.6371,61.6517,405.0
2016-03-02 12:00:00,84.65,84.65,84.63,84.65,2881.0,61.6517,61.6517,61.6371,61.6517,2881.0
2016-03-02 12:05:00,84.65,84.66,84.63,84.63,1001.0,61.6517,61.659,61.6371,61.6371,1001.0
2016-03-02 12:10:00,84.65,84.68,84.64,84.68,18578.0,61.6517,61.6735,61.6444,61.6735,18578.0
2016-03-02 12:15:00,84.67,84.68,84.67,84.68,1300.0,61.6663,61.6735,61.6663,61.6735,1300.0
2016-03-02 12:20:00,84.63,84.68,84.63,84.68,3284.0,61.6371,61.6735,61.6371,61.6735,3284.0
2016-03-02 12:25:00,84.66,84.67,84.63,84.67,11512.0,61.659,61.6663,61.6371,61.6663,11512.0
2016-03-02 12:30:00,84.63,84.67,84.63,84.67,1515.0,61.6371,61.6663,61.6371,61.6663,1515.0
2016-03-02 12:35:00,84.64,84.67,84.63,84.65,3330.0,61.6444,61.6663,61.6371,61.6517,3330.0
2016-03-02 12:40:00,84.63,84.67,84.63,84.65,14185.0,61.6371,61.6663,61.6371,61.6517,14185.0
2016-03-02 12:45:00,84.64,84.67,84.64,84.67,2690.0,61.6444,61.6663,61.6444,61.6663,2690.0
2016-03-02 12:50:00,84.66,84.68,84.64,84.68,1245.0,61.659,61.6735,61.6444,61.6735,1245.0
2016-03-02 12:55:00,84.67,84.68,84.66,84.68,266.0,61.6663,61.6735,61.659,61.6735,266.0
2016-03-02 13:00:00,84.65,84.68,84.64,84.66,4050.0,61.6517,61.6735,61.6444,61.659,4050.0
2016-03-02 13:05:00,84.67,84.67,84.63,84.63,4793.0,61.6663,61.6663,61.6371,61.6371,4793.0
2016-03-02 13:10:00,84.63,84.69,84.6,84.65,16255.0,61.6371,61.6808,61.6153,61.6517,16255.0
2016-03-02 13:15:00,84.64,84.64,84.58,84.58,29205.0,61.6444,61.6444,61.6007,61.6007,29205.0
2016-03-02 13:20:00,84.59,84.61,84.58,84.6,14535.0,61.608,61.6226,61.6007,61.6153,14535.0
2016-03-02 13:25:00,84.59,84.6,84.58,84.59,11127.0,61.608,61.6153,61.6007,61.608,11127.0
2016-03-02 13:30:00,84.59,84.65,84.58,84.61,14717.0,61.608,61.6517,61.6007,61.6226,14717.0
2016-03-02 13:35:00,84.6,84.6,84.59,84.6,1871.0,61.6153,61.6153,61.608,61.6153,1871.0
2016-03-02 13:40:00,84.62,84.64,84.57,84.58,4107.0,61.6298,61.6444,61.5934,61.6007,4107.0
2016-03-02 13:45:00,84.59,84.65,84.57,84.62,4806.0,61.608,61.6517,61.5934,61.6298,4806.0
2016-03-02 13:50:00,84.63,84.64,84.59,84.62,3585.0,61.6371,61.6444,61.608,61.6298,3585.0
2016-03-02 13:55:00,84.6,84.67,84.6,84.65,9722.0,61.6153,61.6663,61.6153,61.6517,9722.0
2016-03-02 14:00:00,84.63,84.76,84.63,84.69,3112.0,61.6371,61.7318,61.6371,61.6808,3112.0
2016-03-02 14:05:00,84.75,84.78,84.71,84.74,2130.0,61.7245,61.7464,61.6954,61.7172,2130.0
2016-03-02 14:10:00,84.69,84.73,84.69,84.73,10869.0,61.6808,61.71,61.6808,61.71,10869.0
2016-03-02 14:15:00,84.7,84.72,84.69,84.7,9634.0,61.6881,61.7027,61.6808,61.6881,9634.0
2016-03-02 14:20:00,84.7,84.71,84.66,84.69,2173.0,61.6881,61.6954,61.659,61.6808,2173.0
2016-03-02 14:25:00,84.71,84.72,84.67,84.68,4273.0,61.6954,61.7027,61.6663,61.6735,4273.0
2016-03-02 14:30:00,84.7,84.72,84.67,84.7,4469.0,61.6881,61.7027,61.6663,61.6881,4469.0
2016-03-02 14:35:00,84.67,84.7,84.67,84.7,1071.0,61.6663,61.6881,61.6663,61.6881,1071.0
2016-03-02 14:40:00,84.7,84.7,84.69,84.7,650.0,61.6881,61.6881,61.6808,61.6881,650.0
2016-03-02 14:45:00,84.69,84.75,84.67,84.69,4301.0,61.6808,61.7245,61.6663,61.6808,4301.0
2016-03-02 14:50:00,84.67,84.69,84.65,84.65,12435.0,61.6663,61.6808,61.6517,61.6517,12435.0
2016-03-02 14:55:00,84.64,84.65,84.62,84.65,6944.0,61.6444,61.6517,61.6298,61.6517,6944.0
2016-03-02 15:00:00,84.64,84.68,84.62,84.65,3411.0,61.6444,61.6735,61.6298,61.6517,3411.0
2016-03-02 15:05:00,84.65,84.72,84.65,84.66,786.0,61.6517,61.7027,61.6517,61.659,786.0
2016-03-02 15:10:00,84.66,84.69,84.61,84.66,7958.0,61.659,61.6808,61.6226,61.659,7958.0
2016-03-02 15:15:00,84.71,84.71,84.61,84.65,3242.0,61.6954,61.6954,61.6226,61.6517,3242.0
2016-03-02 15:20:00,84.72,84.72,84.6,84.65,1637.0,61.7027,61.7027,61.6153,61.6517,1637.0
2016-03-02 15:25:00,84.62,84.72,84.62,84.68,39868.0,61.6298,61.7027,61.6298,61.6735,39868.0
2016-03-02 15:30:00,84.65,84.7,84.59,84.7,17891.0,61.6517,61.6881,61.608,61.6881,17891.0
2016-03-02 15:35:00,84.68,84.72,84.65,84.67,4316.0,61.6735,61.7027,61.6517,61.6663,4316.0
2016-03-02 15:40:00,84.69,84.72,84.64,84.68,19082.0,61.6808,61.7027,61.6444,61.6735,19082.0
2016-03-02 15:45:00,84.65,84.71,84.64,84.65,8841.0,61.6517,61.6954,61.6444,61.6517,8841.0
2016-03-02 15:50:00,84.66,84.68,84.64,84.64,12849.0,61.659,61.6735,61.6444,61.6444,12849.0
2016-03-02 15:55:00,84.67,84.67,84.58,84.58,16278.0,61.6663,61.6663,61.6007,61.6007,16278.0
2016-03-03 09:30:00,84.78,84.84,84.7,84.79,25003.0,61.7464,61.7901,61.6881,61.7537,25003.0
2016-03-03 09:35:00,84.82,84.82,84.74,84.81,11453.0,61.7755,61.7755,61.7172,61.7682,11453.0
2016-03-03 09:40:00,84.8,84.81,84.77,84.77,4960.0,61.7609,61.7682,61.7391,61.7391,4960.0
2016-03-03 09:45:00,84.79,84.79,84.75,84.77,5003.0,61.7537,61.7537,61.7245,61.7391,5003.0
2016-03-03 09:50:00,84.79,84.79,84.76,84.77,9272.0,61.7537,61.7537,61.7318,61.7391,9272.0
2016-03-03 09:55:00,84.76,84.79,84.76,84.79,4696.0,61.7318,61.7537,61.7318,61.7537,4696.0
2016-03-03 10:00:00,84.78,84.79,84.76,84.78,7314.0,61.7464,61.7537,61.7318,61.7464,7314.0
2016-03-03 10:05:00,84.78,84.79,84.77,84.79,3588.0,61.7464,61.7537,61.7391,61.7537,3588.0
2016-03-03 10:10:00,84.77,84.79,84.72,84.77,21045.0,61.7391,61.7537,61.7027,61.7391,21045.0
2016-03-03 10:15:00,84.79,84.79,84.75,84.78,2113.0,61.7537,61.7537,61.7245,61.7464,2113.0
2016-03-03 10:20:00,84.78,84.79,84.75,84.78,2223.0,61.7464,61.7537,61.7245,61.7464,2223.0
2016-03-03 10:25:00,84.77,84.79,84.75,84.79,2513.0,61.7391,61.7537,61.7245,61.7537,2513.0
2016-03-03 10:30:00,84.77,84.78,84.73,84.74,7329.0,61.7391,61.7464,61.71,61.7172,7329.0
2016-03-03 10:35:00,84.75,84.76,84.7,84.75,5805.0,61.7245,61.7318,61.6881,61.7245,5805.0
2016-03-03 10:40:00,84.76,84.76,84.65,84.73,111828.0,61.7318,61.7318,61.6517,61.71,111828.0
2016-03-03 10:45:00,84.72,84.75,84.7,84.7,10042.0,61.7027,61.7245,61.6881,61.6881,10042.0
2016-03-03 10:50:00,84.73,84.75,84.72,84.72,11668.0,61.71,61.7245,61.7027,61.7027,11668.0
2016-03-03 10:55:00,84.72,84.72,84.7,84.71,4413.0,61.7027,61.7027,61.6881,61.6954,4413.0
2016-03-03 11:00:00,84.71,84.71,84.69,84.71,5882.0,61.6954,61.6954,61.6808,61.6954,5882.0
2016-03-03 11:05:00,84.7,84.71,84.69,84.71,2289.0,61.6881,61.6954,61.6808,61.6954,2289.0
2016-03-03 11:10:00,84.71,84.72,84.68,84.68,6723.0,61.6954,61.7027,61.6735,61.6735,6723.0
2016-03-03 11:15:00,84.68,84.72,84.67,84.69,4649.0,61.6735,61.7027,61.6663,61.6808,4649.0
2016-03-03 11:20:00,84.7,84.75,84.69,84.75,5039.0,61.6881,61.7245,61.6808,61.7245,5039.0
2016-03-03 11:25:00,84.74,84.77,84.74,84.76,2570.0,61.7172,61.7391,61.7172,61.7318,2570.0
2016-03-03 11:30:00,84.76,84.77,84.75,84.76,8506.0,61.7318,61.7391,61.7245,61.7318,8506.0
2016-03-03 11:35:00,84.76,84.78,84.76,84.78,2614.0,61.7318,61.7464,61.7318,61.7464,2614.0
2016-03-03 11:40:00,84.76,84.79,84.75,84.75,4422.0,61.7318,61.7537,61.7245,61.7245,4422.0
2016-03-03 11:45:00,84.75,84.76,84.74,84.75,2114.0,61.7245,61.7318,61.7172,61.7245,2114.0
2016-03-03 11:50:00,84.76,84.76,84.74,84.76,2410.0,61.7318,61.7318,61.7172,61.7318,2410.0
2016-03-03 11:55:00,84.75,84.8,84.75,84.78,21276.0,61.7245,61.7609,61.7245,61.7464,21276.0
2016-03-03 12:00:00,84.78,84.79,84.77,84.78,3782.0,61.7464,61.7537,61.7391,61.7464,3782.0
2016-03-03 12:05:00,84.78,84.85,84.76,84.81,14705.0,61.7464,61.7974,61.7318,61.7682,14705.0
2016-03-03 12:10:00,84.81,84.82,84.77,84.78,4519.0,61.7682,61.7755,61.7391,61.7464,4519.0
2016-03-03 12:15:00,84.78,84.84,84.78,84.8,1196818.0,61.7464,61.7901,61.7464,61.7609,1196818.0
2016-03-03 12:20:00,84.79,84.87,84.79,84.79,17800.0,61.7537,61.8119,61.7537,61.7537,17800.0
2016-03-03 12:25:00,84.81,84.82,84.79,84.79,11105.0,61.7682,61.7755,61.7537,61.7537,11105.0
2016-03-03 12:30:00,84.82,84.85,84.79,84.85,22654.0,61.7755,61.7974,61.7537,61.7974,22654.0
2016-03-03 12:35:00,84.84,84.84,84.77,84.77,55214.0,61.7901,61.7901,61.7391,61.7391,55214.0
2016-03-03 12:40:00,84.8,84.8,84.76,84.8,69705.0,61.7609,61.7609,61.7318,61.7609,69705.0
2016-03-03 12:45:00,84.8,84.81,84.77,84.79,60561.0,61.7609,61.7682,61.7391,61.7537,60561.0
2016-03-03 12:50:00,84.79,84.83,84.77,84.81,83346.0,61.7537,61.7828,61.7391,61.7682,83346.0
2016-03-03 12:55:00,84.82,84.83,84.79,84.81,13412.0,61.7755,61.7828,61.7537,61.7682,13412.0
2016-03-03 13:00:00,84.81,84.81,84.77,84.81,1718.0,61.7682,61.7682,61.7391,61.7682,1718.0
2016-03-03 13:05:00,84.81,84.81,84.8,84.81,11566.0,61.7682,61.7682,61.7609,61.7682,11566.0
2016-03-03 13:10:00,84.81,84.82,84.79,84.81,7266.0,61.7682,61.7755,61.7537,61.7682,7266.0
2016-03-03 13:15:00,84.81,84.82,84.77,84.8,4311.0,61.7682,61.7755,61.7391,61.7609,4311.0
2016-03-03 13:20:00,84.79,84.83,84.77,84.83,3773.0,61.7537,61.7828,61.7391,61.7828,3773.0
2016-03-03 13:25:00,84.81,84.83,84.79,84.82,4854.0,61.7682,61.7828,61.7537,61.7755,4854.0
2016-03-03 13:30:00,84.82,84.83,84.79,84.79,8432.0,61.7755,61.7828,61.7537,61.7537,8432.0
2016-03-03 13:35:00,84.8,84.82,84.79,84.8,2518.0,61.7609,61.7755,61.7537,61.7609,2518.0
2016-03-03 13:40:00,84.8,84.82,84.79,84.82,4590.0,61.7609,61.7755,61.7537,61.7755,4590.0
2016-03-03 13:45:00,84.82,84.82,84.77,84.79,8068.0,61.7755,61.7755,61.7391,61.7537,8068.0
2016-03-03 13:50:00,84.8,84.81,84.78,84.78,1768.0,61.7609,61.7682,61.7464,61.7464,1768.0
2016-03-03 13:55:00,84.8,84.81,84.79,84.81,14136.0,61.7609,61.7682,61.7537,61.7682,14136.0
2016-03-03 14:00:00,84.82,84.86,84.79,84.86,9891.0,61.7755,61.8046,61.7537,61.8046,9891.0
2016-03-03 14:05:00,84.92,84.92,84.83,84.86,6615.0,61.8483,61.8483,61.7828,61.8046,6615.0
2016-03-03 14:10:00,84.87,84.88,84.86,84.87,3266.0,61.8119,61.8192,61.8046,61.8119,3266.0
2016-03-03 14:15:00,84.88,84.88,84.84,84.85,6333.0,61.8192,61.8192,61.7901,61.7974,6333.0
2016-03-03 14:20:00,84.86,84.88,84.85,84.88,2258.0,61.8046,61.8192,61.7974,61.8192,2258.0
2016-03-03 14:25:00,84.85,84.88,84.84,84.88,9335.0,61.7974,61.8192,61.7901,61.8192,9335.0
2016-03-03 14:30:00,84.93,84.93,84.86,84.91,2729.0,61.8556,61.8556,61.8046,61.8411,2729.0
2016-03-03 14:35:00,84.86,84.92,84.86,84.89,6477.0,61.8046,61.8483,61.8046,61.8265,6477.0
2016-03-03 14:40:00,84.88,84.89,84.87,84.88,3230.0,61.8192,61.8265,61.8119,61.8192,3230.0
2016-03-03 14:45:00,84.89,84.9,84.88,84.89,3003.0,61.8265,61.8338,61.8192,61.8265,3003.0
2016-03-03 14:50:00,84.88,84.91,84.88,84.9,8302.0,61.8192,61.8411,61.8192,61.8338,8302.0
2016-03-03 14:55:00,84.91,84.91,84.88,84.89,7787.0,61.8411,61.8411,61.8192,61.8265,7787.0
2016-03-03 15:00:00,84.88,84.9,84.88,84.88,18247.0,61.8192,61.8338,61.8192,61.8192,18247.0
2016-03-03 15:05:00,84.89,84.89,84.88,84.89,8867.0,61.8265,61.8265,61.8192,61.8265,8867.0
2016-03-03 15:10:00,84.89,84.89,84.88,84.89,13242.0,61.8265,61.8265,61.8192,61.8265,13242.0
2016-03-03 15:15:00,84.89,84.89,84.87,84.88,5278.0,61.8265,61.8265,61.8119,61.8192,5278.0
2016-03-03 15:20:00,84.89,84.9,84.88,84.9,4052.0,61.8265,61.8338,61.8192,61.8338,4052.0
2016-03-03 15:25:00,84.9,84.9,84.89,84.89,3457.0,61.8338,61.8338,61.8265,61.8265,3457.0
2016-03-03 15:30:00,84.89,84.89,84.88,84.89,3727.0,61.8265,61.8265,61.8192,61.8265,3727.0
2016-03-03 15:35:00,84.89,84.91,84.88,84.91,6846.0,61.8265,61.8411,61.8192,61.8411,6846.0
2016-03-03 15:40:00,84.91,84.94,84.87,84.89,19040.0,61.8411,61.8629,61.8119,61.8265,19040.0
2016-03-03 15:45:00,84.89,84.89,84.87,84.89,5399.0,61.8265,61.8265,61.8119,61.8265,5399.0
2016-03-03 15:50:00,84.89,84.89,84.88,84.89,3813.0,61.8265,61.8265,61.8192,61.8265,3813.0
2016-03-03 15:55:00,84.88,84.89,84.87,84.88,9851.0,61.8192,61.8265,61.8119,61.8192,9851.0
2016-03-04 09:30:00,84.81,84.87,84.68,84.84,38294.0,61.7682,61.8119,61.6735,61.7901,38294.0
2016-03-04 09:35:00,84.75,84.84,84.74,84.83,4144.0,61.7245,61.7901,61.7172,61.7828,4144.0
2016-03-04 09:40:00,84.81,84.86,84.81,84.86,245.0,61.7682,61.8046,61.7682,61.8046,245.0
2016-03-04 09:45:00,84.83,84.84,84.82,84.83,1981.0,61.7828,61.7901,61.7755,61.7828,1981.0
2016-03-04 09:50:00,84.84,84.84,84.81,84.83,2783.0,61.7901,61.7901,61.7682,61.7828,2783.0
2016-03-04 09:55:00,84.84,84.89,84.84,84.85,11699.0,61.7901,61.8265,61.7901,61.7974,11699.0
2016-03-04 10:00:00,84.88,84.92,84.84,84.87,10667.0,61.8192,61.8483,61.7901,61.8119,10667.0
2016-03-04 10:05:00,84.87,84.87,84.82,84.85,139570.0,61.8119,61.8119,61.7755,61.7974,139570.0
2016-03-04 10:10:00,84.84,84.84,84.82,84.82,44821.0,61.7901,61.7901,61.7755,61.7755,44821.0
2016-03-04 10:15:00,84.82,84.83,84.8,84.81,70407.0,61.7755,61.7828,61.7609,61.7682,70407.0
2016-03-04 10:20:00,84.82,84.83,84.8,84.83,36100.0,61.7755,61.7828,61.7609,61.7828,36100.0
2016-03-04 10:25:00,84.83,84.83,84.8,84.82,40978.0,61.7828,61.7828,61.7609,61.7755,40978.0
2016-03-04 10:30:00,84.81,84.85,84.81,84.85,20033.0,61.7682,61.7974,61.7682,61.7974,20033.0
2016-03-04 10:35:00,84.84,84.84,84.82,84.84,2136.0,61.7901,61.7901,61.7755,61.7901,2136.0
2016-03-04 10:40:00,84.86,84.86,84.81,84.84,9169.0,61.8046,61.8046,61.7682,61.7901,9169.0
2016-03-04 10:45:00,84.85,84.86,84.81,84.84,65786.0,61.7974,61.8046,61.7682,61.7901,65786.0
2016-03-04 10:50:00,84.84,84.86,84.84,84.86,12265.0,61.7901,61.8046,61.7901,61.8046,12265.0
2016-03-04 10:55:00,84.84,84.9,84.84,84.87,47828.0,61.7901,61.8338,61.7901,61.8119,47828.0
2016-03-04 11:00:00,84.86,84.87,84.82,84.86,38795.0,61.8046,61.8119,61.7755,61.8046,38795.0
2016-03-04 11:05:00,84.86,84.87,84.85,84.87,68935.0,61.8046,61.8119,61.7974,61.8119,68935.0
2016-03-04 11:10:00,84.87,84.91,84.87,84.89,50190.0,61.8119,61.8411,61.8119,61.8265,50190.0
2016-03-04 11:15:00,84.9,84.91,84.88,84.88,60351.0,61.8338,61.8411,61.8192,61.8192,60351.0
2016-03-04 11:20:00,84.89,84.89,84.86,84.88,4367.0,61.8265,61.8265,61.8046,61.8192,4367.0
2016-03-04 11:25:00,84.88,84.89,84.86,84.88,7720.0,61.8192,61.8265,61.8046,61.8192,7720.0
2016-03-04 11:30:00,84.87,84.87,84.84,84.86,3517.0,61.8119,61.8119,61.7901,61.8046,3517.0
2016-03-04 11:35:00,84.86,84.88,84.84,84.85,13500.0,61.8046,61.8192,61.7901,61.7974,13500.0
2016-03-04 11:40:00,84.88,84.9,84.87,84.9,2295.0,61.8192,61.8338,61.8119,61.8338,2295.0
2016-03-04 11:45:00,84.87,84.88,84.86,84.86,1324.0,61.8119,61.8192,61.8046,61.8046,1324.0
2016-03-04 11:50:00,84.86,84.9,84.86,84.86,7489.0,61.8046,61.8338,61.8046,61.8046,7489.0
2016-03-04 11:55:00,84.89,84.89,84.86,84.89,4627.0,61.8265,61.8265,61.8046,61.8265,4627.0
2016-03-04 12:00:00,84.88,84.89,84.84,84.87,4101.0,61.8192,61.8265,61.7901,61.8119,4101.0
2016-03-04 12:05:00,84.85,84.86,84.85,84.86,1853.0,61.7974,61.8046,61.7974,61.8046,1853.0
2016-03-04 12:10:00,84.87,84.91,84.87,84.87,2893.0,61.8119,61.8411,61.8119,61.8119,2893.0
2016-03-04 12:15:00,84.88,84.92,84.88,84.91,17305.0,61.8192,61.8483,61.8192,61.8411,17305.0
2016-03-04 12:20:00,84.88,84.91,84.88,84.91,1914.0,61.8192,61.8411,61.8192,61.8411,1914.0
2016-03-04 12:25:00,84.91,84.93,84.86,84.9,16834.0,61.8411,61.8556,61.8046,61.8338,16834.0
2016-03-04 12:30:00,84.9,84.93,84.9,84.91,3803.0,61.8338,61.8556,61.8338,61.8411,3803.0
2016-03-04 12:35:00,84.94,84.96,84.91,84.92,4688.0,61.8629,61.8775,61.8411,61.8483,4688.0
2016-03-04 12:40:00,84.96,84.97,84.94,84.95,3520.0,61.8775,61.8848,61.8629,61.8702,3520.0
2016-03-04 12:45:00,84.95,84.97,84.95,84.97,1285.0,61.8702,61.8848,61.8702,61.8848,1285.0
2016-03-04 12:50:00,84.96,84.97,84.93,84.94,6445.0,61.8775,61.8848,61.8556,61.8629,6445.0
2016-03-04 12:55:00,84.92,84.95,84.92,84.95,1538.0,61.8483,61.8702,61.8483,61.8702,1538.0
2016-03-04 13:00:00,84.96,84.96,84.91,84.94,3065.0,61.8775,61.8775,61.8411,61.8629,3065.0
2016-03-04 13:05:00,84.93,84.95,84.91,84.93,4357.0,61.8556,61.8702,61.8411,61.8556,4357.0
2016-03-04 13:10:00,84.94,84.94,84.91,84.94,1787.0,61.8629,61.8629,61.8411,61.8629,1787.0
2016-03-04 13:15:00,84.93,84.94,84.92,84.94,1570.0,61.8556,61.8629,61.8483,61.8629,1570.0
2016-03-04 13:20:00,84.93,84.94,84.92,84.93,3586.0,61.8556,61.8629,61.8483,61.8556,3586.0
2016-03-04 13:25:00,84.92,84.93,84.9,84.93,3544.0,61.8483,61.8556,61.8338,61.8556,3544.0
2016-03-04 13:30:00,84.92,84.94,84.91,84.93,1787.0,61.8483,61.8629,61.8411,61.8556,1787.0
2016-03-04 13:35:00,84.91,84.94,84.9,84.94,2451.0,61.8411,61.8629,61.8338,61.8629,2451.0
2016-03-04 13:40:00,84.94,84.94,84.92,84.94,1780.0,61.8629,61.8629,61.8483,61.8629,1780.0
2016-03-04 13:45:00,84.93,84.94,84.9,84.94,39465.0,61.8556,61.8629,61.8338,61.8629,39465.0
2016-03-04 13:50:00,84.92,84.93,84.9,84.93,7235.0,61.8483,61.8556,61.8338,61.8556,7235.0
2016-03-04 13:55:00,84.93,84.93,84.91,84.92,3742.0,61.8556,61.8556,61.8411,61.8483,3742.0
2016-03-04 14:00:00,84.92,84.93,84.92,84.93,4917.0,61.8483,61.8556,61.8483,61.8556,4917.0
2016-03-04 14:05:00,84.93,84.93,84.92,84.92,12672.0,61.8556,61.8556,61.8483,61.8483,12672.0
2016-03-04 14:10:00,84.94,84.96,84.93,84.95,8859.0,61.8629,61.8775,61.8556,61.8702,8859.0
2016-03-04 14:15:00,84.95,84.96,84.95,84.96,17524.0,61.8702,61.8775,61.8702,61.8775,17524.0
2016-03-04 14:20:00,84.96,85.0,84.96,85.0,27817.0,61.8775,61.9066,61.8775,61.9066,27817.0
2016-03-04 14:25:00,84.99,85.0,84.98,84.99,9564.0,61.8993,61.9066,61.892,61.8993,9564.0
2016-03-04 14:30:00,84.98,84.99,84.96,84.99,32291.0,61.892,61.8993,61.8775,61.8993,32291.0
2016-03-04 14:35:00,84.99,85.02,84.97,85.0,4445.0,61.8993,61.9212,61.8848,61.9066,4445.0
2016-03-04 14:40:00,85.01,85.05,85.0,85.04,14153.0,61.9139,61.943,61.9066,61.9357,14153.0
2016-03-04 14:45:00,85.05,85.05,85.03,85.04,29040.0,61.943,61.943,61.9284,61.9357,29040.0
2016-03-04 14:50:00,85.03,85.03,84.96,85.03,12997.0,61.9284,61.9284,61.8775,61.9284,12997.0
2016-03-04 14:55:00,85.04,85.04,84.99,85.02,9635.0,61.9357,61.9357,61.8993,61.9212,9635.0
2016-03-04 15:00:00,85.0,85.01,84.99,85.0,3249.0,61.9066,61.9139,61.8993,61.9066,3249.0
2016-03-04 15:05:00,85.01,85.01,84.95,84.97,1374.0,61.9139,61.9139,61.8702,61.8848,1374.0
2016-03-04 15:10:00,84.97,85.01,84.94,84.98,113225.0,61.8848,61.9139,61.8629,61.892,113225.0
2016-03-04 15:15:00,84.95,84.97,84.95,84.96,36699.0,61.8702,61.8848,61.8702,61.8775,36699.0
2016-03-04 15:20:00,84.95,84.98,84.94,84.98,6683.0,61.8702,61.892,61.8629,61.892,6683.0
2016-03-04 15:25:00,84.96,84.98,84.96,84.96,6282.0,61.8775,61.892,61.8775,61.8775,6282.0
2016-03-04 15:30:00,84.97,85.0,84.96,85.0,8545.0,61.8848,61.9066,61.8775,61.9066,8545.0
2016-03-04 15:35:00,85.0,85.0,84.97,84.98,1868.0,61.9066,61.9066,61.8848,61.892,1868.0
2016-03-04 15:40:00,85.0,85.0,84.93,84.98,101767.0,61.9066,61.9066,61.8556,61.892,101767.0
2016-03-04 15:45:00,84.99,84.99,84.96,84.97,2850.0,61.8993,61.8993,61.8775,61.8848,2850.0
2016-03-04 15:50:00,84.97,84.98,84.95,84.95,15147.0,61.8848,61.892,61.8702,61.8702,15147.0
2016-03-04 15:55:00,84.96,84.99,84.96,84.96,28272.0,61.8775,61.8993,61.8775,61.8775,28272.0
2016-03-07 09:30:00,84.83,84.92,84.8,84.92,32224.0,61.7828,61.8483,61.7609,61.8483,32224.0
2016-03-07 09:35:00,84.84,84.92,84.83,84.87,4176.0,61.7901,61.8483,61.7828,61.8119,4176.0
2016-03-07 09:40:00,84.87,84.87,84.83,84.84,2900.0,61.8119,61.8119,61.7828,61.7901,2900.0
2016-03-07 09:45:00,84.82,84.87,84.82,84.85,10688.0,61.7755,61.8119,61.7755,61.7974,10688.0
2016-03-07 09:50:00,84.85,84.87,84.84,84.86,4132.0,61.7974,61.8119,61.7901,61.8046,4132.0
2016-03-07 09:55:00,84.88,84.93,84.85,84.93,7283.0,61.8192,61.8556,61.7974,61.8556,7283.0
2016-03-07 10:00:00,84.86,84.92,84.85,84.86,6060.0,61.8046,61.8483,61.7974,61.8046,6060.0
2016-03-07 10:05:00,84.9,84.9,84.85,84.85,2665.0,61.8338,61.8338,61.7974,61.7974,2665.0
2016-03-07 10:10:00,84.88,84.88,84.84,84.87,1316.0,61.8192,61.8192,61.7901,61.8119,1316.0
2016-03-07 10:15:00,84.86,84.86,84.83,84.86,5477.0,61.8046,61.8046,61.7828,61.8046,5477.0
2016-03-07 10:20:00,84.85,84.86,84.84,84.86,1257.0,61.7974,61.8046,61.7901,61.8046,1257.0
2016-03-07 10:25:00,84.85,84.86,84.82,84.83,20930.0,61.7974,61.8046,61.7755,61.7828,20930.0
2016-03-07 10:30:00,84.84,84.84,84.82,84.82,5005.0,61.7901,61.7901,61.7755,61.7755,5005.0
2016-03-07 10:35:00,84.83,84.85,84.83,84.84,8671.0,61.7828,61.7974,61.7828,61.7901,8671.0
2016-03-07 10:40:00,84.83,84.85,84.82,84.85,8268.0,61.7828,61.7974,61.7755,61.7974,8268.0
2016-03-07 10:45:00,84.84,84.85,84.82,84.85,7474.0,61.7901,61.7974,61.7755,61.7974,7474.0
2016-03-07 10:50:00,84.84,84.85,84.83,84.84,2653.0,61.7901,61.7974,61.7828,61.7901,2653.0
2016-03-07 10:55:00,84.84,84.9,84.82,84.89,28824.0,61.7901,61.8338,61.7755,61.8265,28824.0
2016-03-07 11:00:00,84.88,84.9,84.84,84.87,1550.0,61.8192,61.8338,61.7901,61.8119,1550.0
2016-03-07 11:05:00,84.88,84.89,84.88,84.88,505.0,61.8192,61.8265,61.8192,61.8192,505.0
2016-03-07 11:10:00,84.86,84.87,84.83,84.84,4754.0,61.8046,61.8119,61.7828,61.7901,4754.0
2016-03-07 11:15:00,84.84,84.88,84.84,84.86,7154.0,61.7901,61.8192,61.7901,61.8046,7154.0
2016-03-07 11:20:00,84.88,84.88,84.85,84.87,22129.0,61.8192,61.8192,61.7974,61.8119,22129.0
2016-03-07 11:25:00,84.87,84.89,84.82,84.82,21056.0,61.8119,61.8265,61.7755,61.7755,21056.0
2016-03-07 11:30:00,84.82,84.86,84.82,84.86,2098.0,61.7755,61.8046,61.7755,61.8046,2098.0
2016-03-07 11:35:00,84.82,84.83,84.8,84.83,10842.0,61.7755,61.7828,61.7609,61.7828,10842.0
2016-03-07 11:40:00,84.82,84.86,84.8,84.83,13044.0,61.7755,61.8046,61.7609,61.7828,13044.0
2016-03-07 11:45:00,84.84,84.85,84.83,84.84,937.0,61.7901,61.7974,61.7828,61.7901,937.0
2016-03-07 11:50:00,84.83,84.85,84.83,84.85,2749.0,61.7828,61.7974,61.7828,61.7974,2749.0
2016-03-07 11:55:00,84.84,84.85,84.84,84.84,4511.0,61.7901,61.7974,61.7901,61.7901,4511.0
2016-03-07 12:00:00,84.85,84.85,84.84,84.84,336.0,61.7974,61.7974,61.7901,61.7901,336.0
2016-03-07 12:05:00,84.85,84.85,84.81,84.84,10618.0,61.7974,61.7974,61.7682,61.7901,10618.0
2016-03-07 12:10:00,84.82,84.85,84.82,84.85,1437.0,61.7755,61.7974,61.7755,61.7974,1437.0
2016-03-07 12:15:00,84.82,84.88,84.82,84.87,10113.0,61.7755,61.8192,61.7755,61.8119,10113.0
2016-03-07 12:20:00,84.86,84.87,84.84,84.86,2523.0,61.8046,61.8119,61.7901,61.8046,2523.0
2016-03-07 12:25:00,84.84,84.86,84.82,84.83,1415.0,61.7901,61.8046,61.7755,61.7828,1415.0
2016-03-07 12:30:00,84.8,84.83,84.8,84.81,20290.0,61.7609,61.7828,61.7609,61.7682,20290.0
2016-03-07 12:35:00,84.82,84.83,84.81,84.82,5777.0,61.7755,61.7828,61.7682,61.7755,5777.0
2016-03-07 12:40:00,84.82,84.82,84.82,84.82,200.0,61.7755,61.7755,61.7755,61.7755,200.0
2016-03-07 12:45:00,84.83,84.83,84.82,84.82,9180.0,61.7828,61.7828,61.7755,61.7755,9180.0
2016-03-07 12:50:00,84.82,84.83,84.82,84.83,1458.0,61.7755,61.7828,61.7755,61.7828,1458.0
2016-03-07 12:55:00,84.83,84.83,84.82,84.83,1645.0,61.7828,61.7828,61.7755,61.7828,1645.0
2016-03-07 13:00:00,84.83,84.83,84.81,84.82,5950.0,61.7828,61.7828,61.7682,61.7755,5950.0
2016-03-07 13:05:00,84.82,84.83,84.82,84.83,435.0,61.7755,61.7828,61.7755,61.7828,435.0
2016-03-07 13:10:00,84.83,84.83,84.81,84.83,14106.0,61.7828,61.7828,61.7682,61.7828,14106.0
2016-03-07 13:15:00,84.83,84.83,84.82,84.82,374.0,61.7828,61.7828,61.7755,61.7755,374.0
2016-03-07 13:20:00,84.83,84.83,84.82,84.83,1047.0,61.7828,61.7828,61.7755,61.7828,1047.0
2016-03-07 13:25:00,84.81,84.9,84.81,84.85,6959.0,61.7682,61.8338,61.7682,61.7974,6959.0
2016-03-07 13:30:00,84.84,84.85,84.8,84.8,16243.0,61.7901,61.7974,61.7609,61.7609,16243.0
2016-03-07 13:35:00,84.84,84.85,84.81,84.82,5116.0,61.7901,61.7974,61.7682,61.7755,5116.0
2016-03-07 13:40:00,84.84,84.85,84.83,84.83,1448.0,61.7901,61.7974,61.7828,61.7828,1448.0
2016-03-07 13:45:00,84.85,84.85,84.81,84.83,32092.0,61.7974,61.7974,61.7682,61.7828,32092.0
2016-03-07 13:50:00,84.84,84.85,84.8,84.85,3587.0,61.7901,61.7974,61.7609,61.7974,3587.0
2016-03-07 13:55:00,84.82,84.85,84.81,84.83,17615.0,61.7755,61.7974,61.7682,61.7828,17615.0
2016-03-07 14:00:00,84.82,84.85,84.82,84.82,5110.0,61.7755,61.7974,61.7755,61.7755,5110.0
2016-03-07 14:05:00,84.83,84.85,84.82,84.82,13480.0,61.7828,61.7974,61.7755,61.7755,13480.0
2016-03-07 14:10:00,84.83,84.85,84.82,84.83,14726.0,61.7828,61.7974,61.7755,61.7828,14726.0
2016-03-07 14:15:00,84.82,84.84,84.82,84.83,8839.0,61.7755,61.7901,61.7755,61.7828,8839.0
2016-03-07 14:20:00,84.83,84.84,84.82,84.83,4030.0,61.7828,61.7901,61.7755,61.7828,4030.0
2016-03-07 14:25:00,84.81,84.85,84.81,84.83,11090.0,61.7682,61.7974,61.7682,61.7828,11090.0
2016-03-07 14:30:00,84.83,84.84,84.82,84.83,10108.0,61.7828,61.7901,61.7755,61.7828,10108.0
2016-03-07 14:35:00,84.83,84.83,84.82,84.83,8115.0,61.7828,61.7828,61.7755,61.7828,8115.0
2016-03-07 14:40:00,84.83,84.85,84.82,84.84,12594.0,61.7828,61.7974,61.7755,61.7901,12594.0
2016-03-07 14:45:00,84.83,84.86,84.83,84.83,20944.0,61.7828,61.8046,61.7828,61.7828,20944.0
2016-03-07 14:50:00,84.84,84.86,84.84,84.85,17404.0,61.7901,61.8046,61.7901,61.7974,17404.0
2016-03-07 14:55:00,84.85,84.86,84.83,84.85,12448.0,61.7974,61.8046,61.7828,61.7974,12448.0
2016-03-07 15:00:00,84.84,84.89,84.84,84.85,9136.0,61.7901,61.8265,61.7901,61.7974,9136.0
2016-03-07 15:05:00,84.85,84.88,84.84,84.84,4665.0,61.7974,61.8192,61.7901,61.7901,4665.0
2016-03-07 15:10:00,84.84,84.86,84.83,84.84,9912.0,61.7901,61.8046,61.7828,61.7901,9912.0
2016-03-07 15:15:00,84.84,84.84,84.83,84.83,4814.0,61.7901,61.7901,61.7828,61.7828,4814.0
2016-03-07 15:20:00,84.83,84.85,84.81,84.83,13532.0,61.7828,61.7974,61.7682,61.7828,13532.0
2016-03-07 15:25:00,84.85,84.86,84.81,84.82,5755.0,61.7974,61.8046,61.7682,61.7755,5755.0
2016-03-07 15:30:00,84.83,84.84,84.81,84.82,13540.0,61.7828,61.7901,61.7682,61.7755,13540.0
2016-03-07 15:35:00,84.82,84.87,84.81,84.82,12128.0,61.7755,61.8119,61.7682,61.7755,12128.0
2016-03-07 15:40:00,84.82,84.87,84.82,84.83,12229.0,61.7755,61.8119,61.7755,61.7828,12229.0
2016-03-07 15:45:00,84.85,84.88,84.83,84.85,11264.0,61.7974,61.8192,61.7828,61.7974,11264.0
2016-03-07 15:50:00,84.84,84.89,84.83,84.84,11237.0,61.7901,61.8265,61.7828,61.7901,11237.0
2016-03-07 15:55:00,84.85,84.86,84.83,84.85,21481.0,61.7974,61.8046,61.7828,61.7974,21481.0
2016-03-08 09:30:00,85.05,85.2,85.01,85.12,42458.0,61.943,62.0523,61.9139,61.994,42458.0
2016-03-08 09:35:00,85.15,85.2,85.13,85.18,5052.0,62.0158,62.0523,62.0013,62.0377,5052.0
2016-03-08 09:40:00,85.12,85.12,85.11,85.11,617.0,61.994,61.994,61.9867,61.9867,617.0
2016-03-08 09:45:00,85.12,85.17,85.12,85.17,1734.0,61.994,62.0304,61.994,62.0304,1734.0
2016-03-08 09:50:00,85.16,85.16,85.13,85.14,3460.0,62.0231,62.0231,62.0013,62.0086,3460.0
2016-03-08 09:55:00,85.14,85.16,85.12,85.16,2155.0,62.0086,62.0231,61.994,62.0231,2155.0
2016-03-08 10:00:00,85.16,85.18,85.14,85.18,7820.0,62.0231,62.0377,62.0086,62.0377,7820.0
2016-03-08 10:05:00,85.18,85.23,85.14,85.16,1768.0,62.0377,62.0741,62.0086,62.0231,1768.0
2016-03-08 10:10:00,85.17,85.17,85.1,85.1,2756.0,62.0304,62.0304,61.9794,61.9794,2756.0
2016-03-08 10:15:00,85.16,85.16,85.14,85.14,411.0,62.0231,62.0231,62.0086,62.0086,411.0
2016-03-08 10:20:00,85.17,85.17,85.12,85.15,5810.0,62.0304,62.0304,61.994,62.0158,5810.0
2016-03-08 10:25:00,85.17,85.17,85.14,85.16,2073.0,62.0304,62.0304,62.0086,62.0231,2073.0
2016-03-08 10:30:00,85.14,85.17,85.14,85.16,1327.0,62.0086,62.0304,62.0086,62.0231,1327.0
2016-03-08 10:35:00,85.16,85.16,85.15,85.15,819.0,62.0231,62.0231,62.0158,62.0158,819.0
2016-03-08 10:40:00,85.16,85.22,85.15,85.15,25358.0,62.0231,62.0668,62.0158,62.0158,25358.0
2016-03-08 10:45:00,85.19,85.22,85.14,85.19,7419.0,62.045,62.0668,62.0086,62.045,7419.0
2016-03-08 10:50:00,85.21,85.21,85.14,85.19,3387.0,62.0595,62.0595,62.0086,62.045,3387.0
2016-03-08 10:55:00,85.2,85.22,85.2,85.22,2512.0,62.0523,62.0668,62.0523,62.0668,2512.0
2016-03-08 11:00:00,85.22,85.23,85.21,85.22,4701.0,62.0668,62.0741,62.0595,62.0668,4701.0
2016-03-08 11:05:00,85.22,85.23,85.21,85.21,11520.0,62.0668,62.0741,62.0595,62.0595,11520.0
2016-03-08 11:10:00,85.2,85.2,85.19,85.19,5363.0,62.0523,62.0523,62.045,62.045,5363.0
2016-03-08 11:15:00,85.2,85.2,85.17,85.19,1225.0,62.0523,62.0523,62.0304,62.045,1225.0
2016-03-08 11:20:00,85.17,85.2,85.17,85.19,1480.0,62.0304,62.0523,62.0304,62.045,1480.0
2016-03-08 11:25:00,85.19,85.19,85.16,85.18,13861.0,62.045,62.045,62.0231,62.0377,13861.0
2016-03-08 11:30:00,85.17,85.2,85.17,85.2,500.0,62.0304,62.0523,62.0304,62.0523,500.0
2016-03-08 11:35:00,85.2,85.2,85.17,85.17,1415.0,62.0523,62.0523,62.0304,62.0304,1415.0
2016-03-08 11:40:00,85.18,85.18,85.17,85.18,3434.0,62.0377,62.0377,62.0304,62.0377,3434.0
2016-03-08 11:45:00,85.18,85.18,85.17,85.18,1866.0,62.0377,62.0377,62.0304,62.0377,1866.0
2016-03-08 11:50:00,85.17,85.2,85.16,85.2,17325.0,62.0304,62.0523,62.0231,62.0523,17325.0
2016-03-08 11:55:00,85.17,85.19,85.17,85.19,22008.0,62.0304,62.045,62.0304,62.045,22008.0
2016-03-08 12:00:00,85.19,85.19,85.18,85.19,11769.0,62.045,62.045,62.0377,62.045,11769.0
2016-03-08 12:05:00,85.17,85.18,85.17,85.17,1600.0,62.0304,62.0377,62.0304,62.0304,1600.0
2016-03-08 12:10:00,85.17,85.18,85.17,85.17,400.0,62.0304,62.0377,62.0304,62.0304,400.0
2016-03-08 12:15:00,85.17,85.18,85.17,85.17,3082.0,62.0304,62.0377,62.0304,62.0304,3082.0
2016-03-08 12:20:00,85.18,85.18,85.16,85.16,4904.0,62.0377,62.0377,62.0231,62.0231,4904.0
2016-03-08 12:25:00,85.16,85.16,85.14,85.15,352.0,62.0231,62.0231,62.0086,62.0158,352.0
2016-03-08 12:30:00,85.16,85.16,85.14,85.14,310.0,62.0231,62.0231,62.0086,62.0086,310.0
2016-03-08 12:35:00,85.16,85.17,85.1,85.1,2151.0,62.0231,62.0304,61.9794,61.9794,2151.0
2016-03-08 12:40:00,85.14,85.16,85.13,85.15,1193.0,62.0086,62.0231,62.0013,62.0158,1193.0
2016-03-08 12:45:00,85.14,85.18,85.14,85.16,1428.0,62.0086,62.0377,62.0086,62.0231,1428.0
2016-03-08 12:50:00,85.15,85.17,85.14,85.16,1472.0,62.0158,62.0304,62.0086,62.0231,1472.0
2016-03-08 12:55:00,85.16,85.16,85.16,85.16,400.0,62.0231,62.0231,62.0231,62.0231,400.0
2016-03-08 13:00:00,85.16,85.16,85.13,85.15,4739.0,62.0231,62.0231,62.0013,62.0158,4739.0
2016-03-08 13:05:00,85.1,85.15,85.1,85.11,10227.0,61.9794,62.0158,61.9794,61.9867,10227.0
2016-03-08 13:10:00,85.14,85.14,85.1,85.12,1398.0,62.0086,62.0086,61.9794,61.994,1398.0
2016-03-08 13:15:00,85.11,85.14,85.1,85.13,8507.0,61.9867,62.0086,61.9794,62.0013,8507.0
2016-03-08 13:20:00,85.13,85.13,85.1,85.11,8163.0,62.0013,62.0013,61.9794,61.9867,8163.0
2016-03-08 13:25:00,85.12,85.13,85.1,85.13,9001.0,61.994,62.0013,61.9794,62.0013,9001.0
2016-03-08 13:30:00,85.12,85.13,85.1,85.12,8263.0,61.994,62.0013,61.9794,61.994,8263.0
2016-03-08 13:35:00,85.12,85.13,85.11,85.13,807.0,61.994,62.0013,61.9867,62.0013,807.0
2016-03-08 13:40:00,85.13,85.13,85.1,85.12,2843.0,62.0013,62.0013,61.9794,61.994,2843.0
2016-03-08 13:45:00,85.13,85.15,85.12,85.13,5239.0,62.0013,62.0158,61.994,62.0013,5239.0
2016-03-08 13:50:00,85.13,85.18,85.1,85.12,8410.0,62.0013,62.0377,61.9794,61.994,8410.0
2016-03-08 13:55:00,85.13,85.13,85.09,85.12,5951.0,62.0013,62.0013,61.9721,61.994,5951.0
2016-03-08 14:00:00,85.12,85.12,85.1,85.1,4181.0,61.994,61.994,61.9794,61.9794,4181.0
2016-03-08 14:05:00,85.1,85.13,85.04,85.04,2790.0,61.9794,62.0013,61.9357,61.9357,2790.0
2016-03-08 14:10:00,85.08,85.12,85.03,85.11,3986.0,61.9649,61.994,61.9284,61.9867,3986.0
2016-03-08 14:15:00,85.11,85.13,85.05,85.1,4867.0,61.9867,62.0013,61.943,61.9794,4867.0
2016-03-08 14:20:00,85.05,85.12,85.05,85.1,5695.0,61.943,61.994,61.943,61.9794,5695.0
2016-03-08 14:25:00,85.12,85.12,85.07,85.11,6038.0,61.994,61.994,61.9576,61.9867,6038.0
2016-03-08 14:30:00,85.08,85.11,85.08,85.08,5073.0,61.9649,61.9867,61.9649,61.9649,5073.0
2016-03-08 14:35:00,85.09,85.11,85.08,85.09,4441.0,61.9721,61.9867,61.9649,61.9721,4441.0
2016-03-08 14:40:00,85.09,85.12,85.09,85.1,6746.0,61.9721,61.994,61.9721,61.9794,6746.0
2016-03-08 14:45:00,85.09,85.09,85.05,85.07,6894.0,61.9721,61.9721,61.943,61.9576,6894.0
2016-03-08 14:50:00,85.08,85.1,85.07,85.1,5529.0,61.9649,61.9794,61.9576,61.9794,5529.0
2016-03-08 14:55:00,85.1,85.1,85.07,85.09,6973.0,61.9794,61.9794,61.9576,61.9721,6973.0
2016-03-08 15:00:00,85.09,85.1,85.06,85.09,6338.0,61.9721,61.9794,61.9503,61.9721,6338.0
2016-03-08 15:05:00,85.09,85.11,85.08,85.1,7466.0,61.9721,61.9867,61.9649,61.9794,7466.0
2016-03-08 15:10:00,85.08,85.11,85.08,85.09,2743.0,61.9649,61.9867,61.9649,61.9721,2743.0
2016-03-08 15:15:00,85.09,85.13,85.07,85.12,5477.0,61.9721,62.0013,61.9576,61.994,5477.0
2016-03-08 15:20:00,85.12,85.12,85.1,85.11,11605.0,61.994,61.994,61.9794,61.9867,11605.0
2016-03-08 15:25:00,85.11,85.12,85.08,85.11,18213.0,61.9867,61.994,61.9649,61.9867,18213.0
2016-03-08 15:30:00,85.11,85.13,85.09,85.12,2739.0,61.9867,62.0013,61.9721,61.994,2739.0
2016-03-08 15:35:00,85.12,85.15,85.1,85.13,13697.0,61.994,62.0158,61.9794,62.0013,13697.0
2016-03-08 15:40:00,85.13,85.13,85.11,85.13,18023.0,62.0013,62.0013,61.9867,62.0013,18023.0
2016-03-08 15:45:00,85.11,85.13,85.1,85.11,7762.0,61.9867,62.0013,61.9794,61.9867,7762.0
2016-03-08 15:50:00,85.1,85.1,85.05,85.1,9541.0,61.9794,61.9794,61.943,61.9794,9541.0
2016-03-08 15:55:00,85.13,85.13,85.1,85.13,6542.0,62.0013,62.0013,61.9794,62.0013,6542.0
2016-03-09 09:30:00,85.08,85.09,85.08,85.09,6150.0,61.9649,61.9721,61.9649,61.9721,6150.0
2016-03-09 09:35:00,85.06,85.08,85.05,85.07,5291.0,61.9503,61.9649,61.943,61.9576,5291.0
2016-03-09 09:40:00,85.07,85.12,85.06,85.12,715.0,61.9576,61.994,61.9503,61.994,715.0
2016-03-09 09:45:00,85.11,85.13,85.07,85.11,3014.0,61.9867,62.0013,61.9576,61.9867,3014.0
2016-03-09 09:50:00,85.13,85.13,85.07,85.09,3744.0,62.0013,62.0013,61.9576,61.9721,3744.0
2016-03-09 09:55:00,85.13,85.13,85.07,85.12,6790.0,62.0013,62.0013,61.9576,61.994,6790.0
2016-03-09 10:00:00,85.11,85.13,85.07,85.12,13689.0,61.9867,62.0013,61.9576,61.994,13689.0
2016-03-09 10:05:00,85.13,85.18,85.11,85.15,13481.0,62.0013,62.0377,61.9867,62.0158,13481.0
2016-03-09 10:10:00,85.15,85.19,85.12,85.13,3131.0,62.0158,62.045,61.994,62.0013,3131.0
2016-03-09 10:15:00,85.13,85.14,85.08,85.13,270916.0,62.0013,62.0086,61.9649,62.0013,270916.0
2016-03-09 10:20:00,85.12,85.13,85.12,85.12,4456.0,61.994,62.0013,61.994,61.994,4456.0
2016-03-09 10:25:00,85.11,85.11,85.08,85.11,8168.0,61.9867,61.9867,61.9649,61.9867,8168.0
2016-03-09 10:30:00,85.11,85.14,85.08,85.1,5275.0,61.9867,62.0086,61.9649,61.9794,5275.0
2016-03-09 10:35:00,85.09,85.09,85.07,85.07,300.0,61.9721,61.9721,61.9576,61.9576,300.0
2016-03-09 10:40:00,85.08,85.09,85.04,85.05,2502.0,61.9649,61.9721,61.9357,61.943,2502.0
2016-03-09 10:45:00,85.05,85.09,85.05,85.07,4013.0,61.943,61.9721,61.943,61.9576,4013.0
2016-03-09 10:50:00,85.11,85.16,85.05,85.16,11501.0,61.9867,62.0231,61.943,62.0231,11501.0
2016-03-09 10:55:00,85.13,85.15,85.09,85.14,4312.0,62.0013,62.0158,61.9721,62.0086,4312.0
2016-03-09 11:00:00,85.14,85.15,85.1,85.11,3594.0,62.0086,62.0158,61.9794,61.9867,3594.0
2016-03-09 11:05:00,85.12,85.16,85.09,85.12,2028.0,61.994,62.0231,61.9721,61.994,2028.0
2016-03-09 11:10:00,85.11,85.15,85.08,85.09,7090.0,61.9867,62.0158,61.9649,61.9721,7090.0
2016-03-09 11:15:00,85.09,85.11,85.07,85.09,2796.0,61.9721,61.9867,61.9576,61.9721,2796.0
2016-03-09 11:20:00,85.11,85.12,85.06,85.06,2260.0,61.9867,61.994,61.9503,61.9503,2260.0
2016-03-09 11:25:00,85.06,85.13,85.06,85.11,12226.0,61.9503,62.0013,61.9503,61.9867,12226.0
2016-03-09 11:30:00,85.09,85.12,85.09,85.1,4964.0,61.9721,61.994,61.9721,61.9794,4964.0
2016-03-09 11:35:00,85.11,85.13,85.1,85.12,3291.0,61.9867,62.0013,61.9794,61.994,3291.0
2016-03-09 11:40:00,85.11,85.19,85.1,85.16,3766.0,61.9867,62.045,61.9794,62.0231,3766.0
2016-03-09 11:45:00,85.12,85.16,85.11,85.12,13116.0,61.994,62.0231,61.9867,61.994,13116.0
2016-03-09 11:50:00,85.11,85.13,85.11,85.13,4616.0,61.9867,62.0013,61.9867,62.0013,4616.0
2016-03-09 11:55:00,85.12,85.13,85.11,85.13,900.0,61.994,62.0013,61.9867,62.0013,900.0
2016-03-09 12:00:00,85.12,85.15,85.12,85.15,884.0,61.994,62.0158,61.994,62.0158,884.0
2016-03-09 12:05:00,85.13,85.14,85.12,85.12,1878.0,62.0013,62.0086,61.994,61.994,1878.0
2016-03-09 12:10:00,85.14,85.14,85.11,85.13,1778.0,62.0086,62.0086,61.9867,62.0013,1778.0
2016-03-09 12:15:00,85.11,85.12,85.11,85.11,877.0,61.9867,61.994,61.9867,61.9867,877.0
2016-03-09 12:20:00,85.13,85.2,85.12,85.15,15011.0,62.0013,62.0523,61.994,62.0158,15011.0
2016-03-09 12:25:00,85.13,85.14,85.13,85.14,523.0,62.0013,62.0086,62.0013,62.0086,523.0
2016-03-09 12:30:00,85.13,85.14,85.12,85.14,691.0,62.0013,62.0086,61.994,62.0086,691.0
2016-03-09 12:35:00,85.13,85.13,85.11,85.13,8611.0,62.0013,62.0013,61.9867,62.0013,8611.0
2016-03-09 12:40:00,85.13,85.13,85.11,85.13,1357.0,62.0013,62.0013,61.9867,62.0013,1357.0
2016-03-09 12:45:00,85.13,85.14,85.13,85.13,106.0,62.0013,62.0086,62.0013,62.0013,106.0
2016-03-09 12:50:00,85.12,85.14,85.12,85.14,1116.0,61.994,62.0086,61.994,62.0086,1116.0
2016-03-09 12:55:00,85.14,85.14,85.13,85.13,2562.0,62.0086,62.0086,62.0013,62.0013,2562.0
2016-03-09 13:00:00,85.12,85.15,85.07,85.13,18854.0,61.994,62.0158,61.9576,62.0013,18854.0
2016-03-09 13:05:00,85.1,85.11,85.07,85.1,1630.0,61.9794,61.9867,61.9576,61.9794,1630.0
2016-03-09 13:10:00,85.12,85.13,85.11,85.12,947.0,61.994,62.0013,61.9867,61.994,947.0
2016-03-09 13:15:00,85.11,85.13,85.11,85.11,1480.0,61.9867,62.0013,61.9867,61.9867,1480.0
2016-03-09 13:20:00,85.12,85.14,85.11,85.12,2313.0,61.994,62.0086,61.9867,61.994,2313.0
2016-03-09 13:25:00,85.11,85.12,85.1,85.1,1129.0,61.9867,61.994,61.9794,61.9794,1129.0
2016-03-09 13:30:00,85.1,85.12,85.09,85.11,2982.0,61.9794,61.994,61.9721,61.9867,2982.0
2016-03-09 13:35:00,85.11,85.12,85.08,85.09,4980.0,61.9867,61.994,61.9649,61.9721,4980.0
2016-03-09 13:40:00,85.09,85.09,85.06,85.06,104093.0,61.9721,61.9721,61.9503,61.9503,104093.0
2016-03-09 13:45:00,85.09,85.1,85.06,85.07,4977.0,61.9721,61.9794,61.9503,61.9576,4977.0
2016-03-09 13:50:00,85.08,85.08,85.06,85.06,1841.0,61.9649,61.9649,61.9503,61.9503,1841.0
2016-03-09 13:55:00,85.07,85.08,85.06,85.08,1313.0,61.9576,61.9649,61.9503,61.9649,1313.0
2016-03-09 14:00:00,85.07,85.08,85.06,85.08,3364.0,61.9576,61.9649,61.9503,61.9649,3364.0
2016-03-09 14:05:00,85.09,85.09,85.07,85.07,3907.0,61.9721,61.9721,61.9576,61.9576,3907.0
2016-03-09 14:10:00,85.08,85.09,85.07,85.09,537.0,61.9649,61.9721,61.9576,61.9721,537.0
2016-03-09 14:15:00,85.08,85.09,85.06,85.06,1022.0,61.9649,61.9721,61.9503,61.9503,1022.0
2016-03-09 14:20:00,85.06,85.07,85.03,85.04,3788.0,61.9503,61.9576,61.9284,61.9357,3788.0
2016-03-09 14:25:00,85.05,85.06,85.04,85.04,2575.0,61.943,61.9503,61.9357,61.9357,2575.0
2016-03-09 14:30:00,85.05,85.08,85.03,85.07,11198.0,61.943,61.9649,61.9284,61.9576,11198.0
2016-03-09 14:35:00,85.08,85.09,85.07,85.08,4267.0,61.9649,61.9721,61.9576,61.9649,4267.0
2016-03-09 14:40:00,85.09,85.09,85.06,85.06,820.0,61.9721,61.9721,61.9503,61.9503,820.0
2016-03-09 14:45:00,85.06,85.07,85.04,85.06,52722.0,61.9503,61.9576,61.9357,61.9503,52722.0
2016-03-09 14:50:00,85.05,85.09,85.05,85.07,8850.0,61.943,61.9721,61.943,61.9576,8850.0
2016-03-09 14:55:00,85.09,85.09,85.07,85.09,1137.0,61.9721,61.9721,61.9576,61.9721,1137.0
2016-03-09 15:00:00,85.09,85.09,85.05,85.05,2474.0,61.9721,61.9721,61.943,61.943,2474.0
2016-03-09 15:05:00,85.08,85.08,85.05,85.05,1134.0,61.9649,61.9649,61.943,61.943,1134.0
2016-03-09 15:10:00,85.08,85.09,85.07,85.08,26652.0,61.9649,61.9721,61.9576,61.9649,26652.0
2016-03-09 15:15:00,85.08,85.09,85.08,85.08,6860.0,61.9649,61.9721,61.9649,61.9649,6860.0
2016-03-09 15:20:00,85.08,85.09,85.08,85.08,3299.0,61.9649,61.9721,61.9649,61.9649,3299.0
2016-03-09 15:25:00,85.08,85.09,85.08,85.09,3868.0,61.9649,61.9721,61.9649,61.9721,3868.0
2016-03-09 15:30:00,85.09,85.09,85.06,85.08,11728.0,61.9721,61.9721,61.9503,61.9649,11728.0
2016-03-09 15:35:00,85.06,85.09,85.06,85.08,1761.0,61.9503,61.9721,61.9503,61.9649,1761.0
2016-03-09 15:40:00,85.09,85.09,85.06,85.06,3498.0,61.9721,61.9721,61.9503,61.9503,3498.0
2016-03-09 15:45:00,85.05,85.09,85.05,85.06,10527.0,61.943,61.9721,61.943,61.9503,10527.0
2016-03-09 15:50:00,85.08,85.09,85.06,85.08,31285.0,61.9649,61.9721,61.9503,61.9649,31285.0
2016-03-09 15:55:00,85.08,85.09,85.03,85.06,13405.0,61.9649,61.9721,61.9284,61.9503,13405.0
2016-03-10 09:30:00,85.24,85.25,85.07,85.24,35712.0,62.0814,62.0887,61.9576,62.0814,35712.0
2016-03-10 09:35:00,85.05,85.31,85.05,85.31,1400.0,61.943,62.1324,61.943,62.1324,1400.0
2016-03-10 09:40:00,85.15,85.31,85.14,85.15,4081.0,62.0158,62.1324,62.0086,62.0158,4081.0
2016-03-10 09:45:00,85.22,85.33,85.14,85.33,3652.0,62.0668,62.1469,62.0086,62.1469,3652.0
2016-03-10 09:50:00,85.33,85.33,85.15,85.28,2895.0,62.1469,62.1469,62.0158,62.1105,2895.0
2016-03-10 09:55:00,85.26,85.26,85.07,85.18,2600.0,62.096,62.096,61.9576,62.0377,2600.0
2016-03-10 10:00:00,85.25,85.25,85.14,85.16,2678.0,62.0887,62.0887,62.0086,62.0231,2678.0
2016-03-10 10:05:00,85.18,85.22,85.1,85.14,4462.0,62.0377,62.0668,61.9794,62.0086,4462.0
2016-03-10 10:10:00,85.15,85.18,85.11,85.13,4325.0,62.0158,62.0377,61.9867,62.0013,4325.0
2016-03-10 10:15:00,85.17,85.18,85.14,85.17,5690.0,62.0304,62.0377,62.0086,62.0304,5690.0
2016-03-10 10:20:00,85.18,85.18,85.07,85.13,11501.0,62.0377,62.0377,61.9576,62.0013,11501.0
2016-03-10 10:25:00,85.15,85.15,85.12,85.13,613.0,62.0158,62.0158,61.994,62.0013,613.0
2016-03-10 10:30:00,85.13,85.13,85.12,85.13,878.0,62.0013,62.0013,61.994,62.0013,878.0
2016-03-10 10:35:00,85.13,85.15,85.09,85.15,2350.0,62.0013,62.0158,61.9721,62.0158,2350.0
2016-03-10 10:40:00,85.14,85.15,85.1,85.11,344.0,62.0086,62.0158,61.9794,61.9867,344.0
2016-03-10 10:45:00,85.09,85.1,85.08,85.09,2819.0,61.9721,61.9794,61.9649,61.9721,2819.0
2016-03-10 10:50:00,85.07,85.08,85.02,85.03,4231.0,61.9576,61.9649,61.9212,61.9284,4231.0
2016-03-10 10:55:00,85.01,85.04,84.97,84.99,11887.0,61.9139,61.9357,61.8848,61.8993,11887.0
2016-03-10 11:00:00,84.96,85.01,84.96,84.99,2752.0,61.8775,61.9139,61.8775,61.8993,2752.0
2016-03-10 11:05:00,85.0,85.0,84.96,84.97,4872.0,61.9066,61.9066,61.8775,61.8848,4872.0
2016-03-10 11:10:00,84.98,85.01,84.94,84.97,13495.0,61.892,61.9139,61.8629,61.8848,13495.0
2016-03-10 11:15:00,84.94,85.02,84.94,85.01,5448.0,61.8629,61.9212,61.8629,61.9139,5448.0
2016-03-10 11:20:00,85.02,85.05,84.98,85.03,1470.0,61.9212,61.943,61.892,61.9284,1470.0
2016-03-10 11:25:00,85.03,85.03,84.99,85.02,3239.0,61.9284,61.9284,61.8993,61.9212,3239.0
2016-03-10 11:30:00,85.05,85.05,84.99,84.99,4511.0,61.943,61.943,61.8993,61.8993,4511.0
2016-03-10 11:35:00,85.0,85.0,84.98,84.99,3299.0,61.9066,61.9066,61.892,61.8993,3299.0
2016-03-10 11:40:00,85.0,85.1,85.0,85.07,12023.0,61.9066,61.9794,61.9066,61.9576,12023.0
2016-03-10 11:45:00,85.09,85.1,85.07,85.09,7004.0,61.9721,61.9794,61.9576,61.9721,7004.0
2016-03-10 11:50:00,85.1,85.12,85.04,85.12,11095.0,61.9794,61.994,61.9357,61.994,11095.0
2016-03-10 11:55:00,85.09,85.11,85.03,85.03,2393.0,61.9721,61.9867,61.9284,61.9284,2393.0
2016-03-10 12:00:00,85.06,85.07,85.01,85.03,2092.0,61.9503,61.9576,61.9139,61.9284,2092.0
2016-03-10 12:05:00,85.03,85.08,85.02,85.04,937.0,61.9284,61.9649,61.9212,61.9357,937.0
2016-03-10 12:10:00,85.04,85.04,85.01,85.01,391.0,61.9357,61.9357,61.9139,61.9139,391.0
2016-03-10 12:15:00,85.07,85.07,85.0,85.05,3478.0,61.9576,61.9576,61.9066,61.943,3478.0
2016-03-10 12:20:00,85.0,85.04,85.0,85.03,1250.0,61.9066,61.9357,61.9066,61.9284,1250.0
2016-03-10 12:25:00,85.01,85.03,85.01,85.01,2027.0,61.9139,61.9284,61.9139,61.9139,2027.0
2016-03-10 12:30:00,85.04,85.04,85.0,85.02,760.0,61.9357,61.9357,61.9066,61.9212,760.0
2016-03-10 12:35:00,85.0,85.05,85.0,85.0,1579.0,61.9066,61.943,61.9066,61.9066,1579.0
2016-03-10 12:40:00,85.02,85.06,85.02,85.04,2725.0,61.9212,61.9503,61.9212,61.9357,2725.0
2016-03-10 12:45:00,85.06,85.06,85.06,85.06,493.0,61.9503,61.9503,61.9503,61.9503,493.0
2016-03-10 12:50:00,85.08,85.08,85.06,85.06,849.0,61.9649,61.9649,61.9503,61.9503,849.0
2016-03-10 12:55:00,85.07,85.08,85.05,85.07,4077.0,61.9576,61.9649,61.943,61.9576,4077.0
2016-03-10 13:00:00,85.07,85.11,85.05,85.1,2339.0,61.9576,61.9867,61.943,61.9794,2339.0
2016-03-10 13:05:00,85.11,85.13,85.06,85.09,5341.0,61.9867,62.0013,61.9503,61.9721,5341.0
2016-03-10 13:10:00,85.09,85.15,85.06,85.15,6730.0,61.9721,62.0158,61.9503,62.0158,6730.0
2016-03-10 13:15:00,85.13,85.13,85.12,85.13,463.0,62.0013,62.0013,61.994,62.0013,463.0
2016-03-10 13:20:00,85.12,85.16,85.11,85.15,8249.0,61.994,62.0231,61.9867,62.0158,8249.0
2016-03-10 13:25:00,85.16,85.17,85.15,85.16,2342.0,62.0231,62.0304,62.0158,62.0231,2342.0
2016-03-10 13:30:00,85.13,85.14,85.06,85.06,2896.0,62.0013,62.0086,61.9503,61.9503,2896.0
2016-03-10 13:35:00,85.09,85.11,85.09,85.09,1688.0,61.9721,61.9867,61.9721,61.9721,1688.0
2016-03-10 13:40:00,85.06,85.12,85.06,85.11,3209.0,61.9503,61.994,61.9503,61.9867,3209.0
2016-03-10 13:45:00,85.07,85.11,85.07,85.09,2463.0,61.9576,61.9867,61.9576,61.9721,2463.0
2016-03-10 13:50:00,85.09,85.1,85.07,85.1,540.0,61.9721,61.9794,61.9576,61.9794,540.0
2016-03-10 13:55:00,85.1,85.1,85.1,85.1,0.0,61.9794,61.9794,61.9794,61.9794,0.0
2016-03-10 14:00:00,85.08,85.12,85.08,85.1,435.0,61.9649,61.994,61.9649,61.9794,435.0
2016-03-10 14:05:00,85.1,85.21,85.09,85.13,10934.0,61.9794,62.0595,61.9721,62.0013,10934.0
2016-03-10 14:10:00,85.15,85.15,85.15,85.15,700.0,62.0158,62.0158,62.0158,62.0158,700.0
2016-03-10 14:15:00,85.17,85.17,85.09,85.12,7566.0,62.0304,62.0304,61.9721,61.994,7566.0
2016-03-10 14:20:00,85.19,85.19,85.12,85.16,2960.0,62.045,62.045,61.994,62.0231,2960.0
2016-03-10 14:25:00,85.19,85.19,85.13,85.13,11022.0,62.045,62.045,62.0013,62.0013,11022.0
2016-03-10 14:30:00,85.13,85.18,85.1,85.1,5674.0,62.0013,62.0377,61.9794,61.9794,5674.0
2016-03-10 14:35:00,85.16,85.16,85.09,85.14,2878.0,62.0231,62.0231,61.9721,62.0086,2878.0
2016-03-10 14:40:00,85.12,85.14,85.09,85.09,4628.0,61.994,62.0086,61.9721,61.9721,4628.0
2016-03-10 14:45:00,85.09,85.18,85.08,85.08,31920.0,61.9721,62.0377,61.9649,61.9649,31920.0
2016-03-10 14:50:00,85.09,85.21,85.06,85.15,5308.0,61.9721,62.0595,61.9503,62.0158,5308.0
2016-03-10 14:55:00,85.16,85.16,85.13,85.14,1015.0,62.0231,62.0231,62.0013,62.0086,1015.0
2016-03-10 15:00:00,85.16,85.2,85.09,85.1,4273.0,62.0231,62.0523,61.9721,61.9794,4273.0
2016-03-10 15:05:00,85.1,85.18,85.1,85.13,11458.0,61.9794,62.0377,61.9794,62.0013,11458.0
2016-03-10 15:10:00,85.13,85.17,85.1,85.11,11031.0,62.0013,62.0304,61.9794,61.9867,11031.0
2016-03-10 15:15:00,85.1,85.15,85.06,85.11,14541.0,61.9794,62.0158,61.9503,61.9867,14541.0
2016-03-10 15:20:00,85.11,85.14,85.08,85.11,11835.0,61.9867,62.0086,61.9649,61.9867,11835.0
2016-03-10 15:25:00,85.13,85.16,85.1,85.14,3817.0,62.0013,62.0231,61.9794,62.0086,3817.0
2016-03-10 15:30:00,85.12,85.12,85.06,85.1,8790.0,61.994,61.994,61.9503,61.9794,8790.0
2016-03-10 15:35:00,85.11,85.14,85.1,85.12,16185.0,61.9867,62.0086,61.9794,61.994,16185.0
2016-03-10 15:40:00,85.12,85.18,85.11,85.13,42072.0,61.994,62.0377,61.9867,62.0013,42072.0
2016-03-10 15:45:00,85.12,85.13,85.12,85.13,8522.0,61.994,62.0013,61.994,62.0013,8522.0
2016-03-10 15:50:00,85.12,85.16,85.12,85.13,9932.0,61.994,62.0231,61.994,62.0013,9932.0
2016-03-10 15:55:00,85.13,85.16,85.02,85.04,27626.0,62.0013,62.0231,61.9212,61.9357,27626.0
2016-03-11 09:30:00,85.28,85.28,85.05,85.26,9594.0,62.1105,62.1105,61.943,62.096,9594.0
2016-03-11 09:35:00,85.26,85.28,85.22,85.22,8900.0,62.096,62.1105,62.0668,62.0668,8900.0
2016-03-11 09:40:00,85.31,85.31,85.02,85.16,13979.0,62.1324,62.1324,61.9212,62.0231,13979.0
2016-03-11 09:45:00,85.29,85.3,85.18,85.29,3013.0,62.1178,62.1251,62.0377,62.1178,3013.0
2016-03-11 09:50:00,85.22,85.28,85.16,85.26,3649.0,62.0668,62.1105,62.0231,62.096,3649.0
2016-03-11 09:55:00,85.23,85.27,85.2,85.2,1917.0,62.0741,62.1032,62.0523,62.0523,1917.0
2016-03-11 10:00:00,85.26,85.27,85.2,85.22,6447.0,62.096,62.1032,62.0523,62.0668,6447.0
2016-03-11 10:05:00,85.22,85.24,85.2,85.23,8045.0,62.0668,62.0814,62.0523,62.0741,8045.0
2016-03-11 10:10:00,85.22,85.26,85.22,85.25,3500.0,62.0668,62.096,62.0668,62.0887,3500.0
2016-03-11 10:15:00,85.24,85.24,85.22,85.22,8634.0,62.0814,62.0814,62.0668,62.0668,8634.0
2016-03-11 10:20:00,85.23,85.25,85.2,85.23,3291.0,62.0741,62.0887,62.0523,62.0741,3291.0
2016-03-11 10:25:00,85.22,85.22,85.17,85.19,14504.0,62.0668,62.0668,62.0304,62.045,14504.0
2016-03-11 10:30:00,85.19,85.22,85.17,85.19,7274.0,62.045,62.0668,62.0304,62.045,7274.0
2016-03-11 10:35:00,85.19,85.2,85.17,85.2,2810.0,62.045,62.0523,62.0304,62.0523,2810.0
2016-03-11 10:40:00,85.2,85.2,85.18,85.2,5632.0,62.0523,62.0523,62.0377,62.0523,5632.0
2016-03-11 10:45:00,85.17,85.2,85.16,85.2,2756.0,62.0304,62.0523,62.0231,62.0523,2756.0
2016-03-11 10:50:00,85.18,85.21,85.17,85.17,5300.0,62.0377,62.0595,62.0304,62.0304,5300.0
2016-03-11 10:55:00,85.18,85.2,85.17,85.18,5038.0,62.0377,62.0523,62.0304,62.0377,5038.0
2016-03-11 11:00:00,85.2,85.2,85.17,85.19,4290.0,62.0523,62.0523,62.0304,62.045,4290.0
2016-03-11 11:05:00,85.19,85.19,85.18,85.18,5256.0,62.045,62.045,62.0377,62.0377,5256.0
2016-03-11 11:10:00,85.18,85.18,85.16,85.17,2859.0,62.0377,62.0377,62.0231,62.0304,2859.0
2016-03-11 11:15:00,85.16,85.17,85.15,85.15,10429.0,62.0231,62.0304,62.0158,62.0158,10429.0
2016-03-11 11:20:00,85.16,85.17,85.15,85.17,3578.0,62.0231,62.0304,62.0158,62.0304,3578.0
2016-03-11 11:25:00,85.17,85.17,85.15,85.16,3450.0,62.0304,62.0304,62.0158,62.0231,3450.0
2016-03-11 11:30:00,85.16,85.17,85.15,85.15,6555.0,62.0231,62.0304,62.0158,62.0158,6555.0
2016-03-11 11:35:00,85.17,85.17,85.14,85.17,4919.0,62.0304,62.0304,62.0086,62.0304,4919.0
2016-03-11 11:40:00,85.15,85.2,85.15,85.17,8510.0,62.0158,62.0523,62.0158,62.0304,8510.0
2016-03-11 11:45:00,85.17,85.18,85.16,85.18,3684.0,62.0304,62.0377,62.0231,62.0377,3684.0
2016-03-11 11:50:00,85.18,85.23,85.16,85.19,26766.0,62.0377,62.0741,62.0231,62.045,26766.0
2016-03-11 11:55:00,85.2,85.23,85.19,85.23,3094.0,62.0523,62.0741,62.045,62.0741,3094.0
2016-03-11 12:00:00,85.19,85.2,85.16,85.17,6291.0,62.045,62.0523,62.0231,62.0304,6291.0
2016-03-11 12:05:00,85.2,85.2,85.17,85.2,1895.0,62.0523,62.0523,62.0304,62.0523,1895.0
2016-03-11 12:10:00,85.2,85.21,85.19,85.2,2301.0,62.0523,62.0595,62.045,62.0523,2301.0
2016-03-11 12:15:00,85.2,85.21,85.2,85.21,1300.0,62.0523,62.0595,62.0523,62.0595,1300.0
2016-03-11 12:20:00,85.21,85.22,85.19,85.2,3620.0,62.0595,62.0668,62.045,62.0523,3620.0
2016-03-11 12:25:00,85.2,85.2,85.19,85.2,2200.0,62.0523,62.0523,62.045,62.0523,2200.0
2016-03-11 12:30:00,85.2,85.2,85.18,85.2,4585.0,62.0523,62.0523,62.0377,62.0523,4585.0
2016-03-11 12:35:00,85.2,85.2,85.17,85.17,9247.0,62.0523,62.0523,62.0304,62.0304,9247.0
2016-03-11 12:40:00,85.19,85.19,85.17,85.18,4101.0,62.045,62.045,62.0304,62.0377,4101.0
2016-03-11 12:45:00,85.18,85.19,85.17,85.19,2995.0,62.0377,62.045,62.0304,62.045,2995.0
2016-03-11 12:50:00,85.19,85.23,85.17,85.22,22382.0,62.045,62.0741,62.0304,62.0668,22382.0
2016-03-11 12:55:00,85.22,85.23,85.22,85.23,4710.0,62.0668,62.0741,62.0668,62.0741,4710.0
2016-03-11 13:00:00,85.28,85.28,85.23,85.25,5534.0,62.1105,62.1105,62.0741,62.0887,5534.0
2016-03-11 13:05:00,85.25,85.25,85.23,85.23,3239.0,62.0887,62.0887,62.0741,62.0741,3239.0
2016-03-11 13:10:00,85.23,85.24,85.23,85.24,2084.0,62.0741,62.0814,62.0741,62.0814,2084.0
2016-03-11 13:15:00,85.24,85.24,85.23,85.24,2235.0,62.0814,62.0814,62.0741,62.0814,2235.0
2016-03-11 13:20:00,85.23,85.27,85.23,85.25,2600.0,62.0741,62.1032,62.0741,62.0887,2600.0
2016-03-11 13:25:00,85.25,85.26,85.24,85.25,2968.0,62.0887,62.096,62.0814,62.0887,2968.0
2016-03-11 13:30:00,85.25,85.26,85.23,85.25,4852.0,62.0887,62.096,62.0741,62.0887,4852.0
2016-03-11 13:35:00,85.23,85.24,85.23,85.23,10974.0,62.0741,62.0814,62.0741,62.0741,10974.0
2016-03-11 13:40:00,85.23,85.26,85.21,85.22,7797.0,62.0741,62.096,62.0595,62.0668,7797.0
2016-03-11 13:45:00,85.22,85.26,85.22,85.25,2697.0,62.0668,62.096,62.0668,62.0887,2697.0
2016-03-11 13:50:00,85.25,85.25,85.22,85.23,4215.0,62.0887,62.0887,62.0668,62.0741,4215.0
2016-03-11 13:55:00,85.24,85.25,85.22,85.24,6817.0,62.0814,62.0887,62.0668,62.0814,6817.0
2016-03-11 14:00:00,85.24,85.26,85.23,85.26,7422.0,62.0814,62.096,62.0741,62.096,7422.0
2016-03-11 14:05:00,85.26,85.26,85.24,85.26,2320.0,62.096,62.096,62.0814,62.096,2320.0
2016-03-11 14:10:00,85.25,85.29,85.21,85.23,7191.0,62.0887,62.1178,62.0595,62.0741,7191.0
2016-03-11 14:15:00,85.27,85.27,85.23,85.26,2170.0,62.1032,62.1032,62.0741,62.096,2170.0
2016-03-11 14:20:00,85.26,85.26,85.23,85.25,2553.0,62.096,62.096,62.0741,62.0887,2553.0
2016-03-11 14:25:00,85.25,85.28,85.24,85.28,2771.0,62.0887,62.1105,62.0814,62.1105,2771.0
2016-03-11 14:30:00,85.27,85.28,85.24,85.26,8408.0,62.1032,62.1105,62.0814,62.096,8408.0
2016-03-11 14:35:00,85.26,85.27,85.25,85.25,8131.0,62.096,62.1032,62.0887,62.0887,8131.0
2016-03-11 14:40:00,85.26,85.27,85.23,85.26,5766.0,62.096,62.1032,62.0741,62.096,5766.0
2016-03-11 14:45:00,85.25,85.26,85.23,85.23,4418.0,62.0887,62.096,62.0741,62.0741,4418.0
2016-03-11 14:50:00,85.26,85.26,85.23,85.25,3794.0,62.096,62.096,62.0741,62.0887,3794.0
2016-03-11 14:55:00,85.25,85.26,85.24,85.25,3642.0,62.0887,62.096,62.0814,62.0887,3642.0
2016-03-11 15:00:00,85.25,85.26,85.25,85.26,2019.0,62.0887,62.096,62.0887,62.096,2019.0
2016-03-11 15:05:00,85.25,85.26,85.23,85.23,6824.0,62.0887,62.096,62.0741,62.0741,6824.0
2016-03-11 15:10:00,85.23,85.24,85.22,85.23,3840.0,62.0741,62.0814,62.0668,62.0741,3840.0
2016-03-11 15:15:00,85.24,85.24,85.21,85.23,2700.0,62.0814,62.0814,62.0595,62.0741,2700.0
2016-03-11 15:20:00,85.23,85.27,85.22,85.25,8774.0,62.0741,62.1032,62.0668,62.0887,8774.0
2016-03-11 15:25:00,85.23,85.25,85.22,85.25,3126.0,62.0741,62.0887,62.0668,62.0887,3126.0
2016-03-11 15:30:00,85.22,85.25,85.21,85.24,13865.0,62.0668,62.0887,62.0595,62.0814,13865.0
2016-03-11 15:35:00,85.22,85.24,85.17,85.2,10604.0,62.0668,62.0814,62.0304,62.0523,10604.0
2016-03-11 15:40:00,85.2,85.26,85.18,85.24,22647.0,62.0523,62.096,62.0377,62.0814,22647.0
2016-03-11 15:45:00,85.23,85.24,85.21,85.22,21275.0,62.0741,62.0814,62.0595,62.0668,21275.0
2016-03-11 15:50:00,85.22,85.25,85.2,85.22,11017.0,62.0668,62.0887,62.0523,62.0668,11017.0
2016-03-11 15:55:00,85.23,85.23,85.2,85.22,19725.0,62.0741,62.0741,62.0523,62.0668,19725.0
2016-03-14 09:30:00,85.31,85.31,85.15,85.3,10321.0,62.1324,62.1324,62.0158,62.1251,10321.0
2016-03-14 09:35:00,85.21,85.34,85.18,85.19,1854.0,62.0595,62.1542,62.0377,62.045,1854.0
2016-03-14 09:40:00,85.24,85.28,85.21,85.28,895.0,62.0814,62.1105,62.0595,62.1105,895.0
2016-03-14 09:45:00,85.25,85.28,85.22,85.26,4001.0,62.0887,62.1105,62.0668,62.096,4001.0
2016-03-14 09:50:00,85.27,85.28,85.25,85.25,820.0,62.1032,62.1105,62.0887,62.0887,820.0
2016-03-14 09:55:00,85.26,85.39,85.26,85.28,9619.0,62.096,62.1906,62.096,62.1105,9619.0
2016-03-14 10:00:00,85.23,85.31,85.23,85.27,12315.0,62.0741,62.1324,62.0741,62.1032,12315.0
2016-03-14 10:05:00,85.3,85.3,85.21,85.3,2428.0,62.1251,62.1251,62.0595,62.1251,2428.0
2016-03-14 10:10:00,85.26,85.3,85.22,85.27,13621.0,62.096,62.1251,62.0668,62.1032,13621.0
2016-03-14 10:15:00,85.29,85.29,85.24,85.24,3058.0,62.1178,62.1178,62.0814,62.0814,3058.0
2016-03-14 10:20:00,85.29,85.29,85.24,85.27,6773.0,62.1178,62.1178,62.0814,62.1032,6773.0
2016-03-14 10:25:00,85.29,85.29,85.26,85.28,2137.0,62.1178,62.1178,62.096,62.1105,2137.0
2016-03-14 10:30:00,85.27,85.29,85.26,85.27,2654.0,62.1032,62.1178,62.096,62.1032,2654.0
2016-03-14 10:35:00,85.28,85.29,85.26,85.29,6303.0,62.1105,62.1178,62.096,62.1178,6303.0
2016-03-14 10:40:00,85.27,85.29,85.26,85.27,19164.0,62.1032,62.1178,62.096,62.1032,19164.0
2016-03-14 10:45:00,85.28,85.28,85.25,85.26,1962.0,62.1105,62.1105,62.0887,62.096,1962.0
2016-03-14 10:50:00,85.28,85.28,85.25,85.27,2693.0,62.1105,62.1105,62.0887,62.1032,2693.0
2016-03-14 10:55:00,85.27,85.28,85.26,85.26,5427.0,62.1032,62.1105,62.096,62.096,5427.0
2016-03-14 11:00:00,85.27,85.27,85.26,85.27,1855.0,62.1032,62.1032,62.096,62.1032,1855.0
2016-03-14 11:05:00,85.26,85.27,85.18,85.23,6031.0,62.096,62.1032,62.0377,62.0741,6031.0
2016-03-14 11:10:00,85.24,85.28,85.21,85.27,6440.0,62.0814,62.1105,62.0595,62.1032,6440.0
2016-03-14 11:15:00,85.25,85.27,85.23,85.24,2545.0,62.0887,62.1032,62.0741,62.0814,2545.0
2016-03-14 11:20:00,85.28,85.28,85.24,85.27,2988.0,62.1105,62.1105,62.0814,62.1032,2988.0
2016-03-14 11:25:00,85.23,85.28,85.23,85.28,7023.0,62.0741,62.1105,62.0741,62.1105,7023.0
2016-03-14 11:30:00,85.28,85.29,85.25,85.29,782.0,62.1105,62.1178,62.0887,62.1178,782.0
2016-03-14 11:35:00,85.29,85.33,85.28,85.31,8540.0,62.1178,62.1469,62.1105,62.1324,8540.0
2016-03-14 11:40:00,85.31,85.33,85.31,85.32,3238.0,62.1324,62.1469,62.1324,62.1397,3238.0
2016-03-14 11:45:00,85.32,85.33,85.31,85.31,4967.0,62.1397,62.1469,62.1324,62.1324,4967.0
2016-03-14 11:50:00,85.31,85.33,85.31,85.33,5738.0,62.1324,62.1469,62.1324,62.1469,5738.0
2016-03-14 11:55:00,85.33,85.4,85.32,85.4,8909.0,62.1469,62.1979,62.1397,62.1979,8909.0
2016-03-14 12:00:00,85.39,85.44,85.36,85.44,3776.0,62.1906,62.2271,62.1688,62.2271,3776.0
2016-03-14 12:05:00,85.44,85.44,85.39,85.4,2300.0,62.2271,62.2271,62.1906,62.1979,2300.0
2016-03-14 12:10:00,85.42,85.42,85.4,85.42,2066.0,62.2125,62.2125,62.1979,62.2125,2066.0
2016-03-14 12:15:00,85.42,85.43,85.36,85.39,6391.0,62.2125,62.2198,62.1688,62.1906,6391.0
2016-03-14 12:20:00,85.39,85.42,85.38,85.42,2235.0,62.1906,62.2125,62.1834,62.2125,2235.0
2016-03-14 12:25:00,85.38,85.43,85.38,85.43,16672.0,62.1834,62.2198,62.1834,62.2198,16672.0
2016-03-14 12:30:00,85.42,85.43,85.41,85.41,2420.0,62.2125,62.2198,62.2052,62.2052,2420.0
2016-03-14 12:35:00,85.42,85.42,85.41,85.42,1117.0,62.2125,62.2125,62.2052,62.2125,1117.0
2016-03-14 12:40:00,85.42,85.44,85.41,85.43,1140.0,62.2125,62.2271,62.2052,62.2198,1140.0
2016-03-14 12:45:00,85.43,85.44,85.41,85.44,2291.0,62.2198,62.2271,62.2052,62.2271,2291.0
2016-03-14 12:50:00,85.43,85.46,85.42,85.44,12893.0,62.2198,62.2416,62.2125,62.2271,12893.0
2016-03-14 12:55:00,85.44,85.44,85.42,85.42,1823.0,62.2271,62.2271,62.2125,62.2125,1823.0
2016-03-14 13:00:00,85.43,85.45,85.43,85.45,2128.0,62.2198,62.2343,62.2198,62.2343,2128.0
2016-03-14 13:05:00,85.45,85.47,85.43,85.43,5637.0,62.2343,62.2489,62.2198,62.2198,5637.0
2016-03-14 13:10:00,85.45,85.45,85.42,85.44,2040.0,62.2343,62.2343,62.2125,62.2271,2040.0
2016-03-14 13:15:00,85.43,85.44,85.41,85.42,2065.0,62.2198,62.2271,62.2052,62.2125,2065.0
2016-03-14 13:20:00,85.43,85.43,85.4,85.42,2772.0,62.2198,62.2198,62.1979,62.2125,2772.0
2016-03-14 13:25:00,85.43,85.43,85.4,85.43,1082.0,62.2198,62.2198,62.1979,62.2198,1082.0
2016-03-14 13:30:00,85.4,85.43,85.39,85.39,4989.0,62.1979,62.2198,62.1906,62.1906,4989.0
2016-03-14 13:35:00,85.4,85.43,85.37,85.42,3683.0,62.1979,62.2198,62.1761,62.2125,3683.0
2016-03-14 13:40:00,85.41,85.42,85.39,85.41,1100.0,62.2052,62.2125,62.1906,62.2052,1100.0
2016-03-14 13:45:00,85.42,85.42,85.37,85.37,10047.0,62.2125,62.2125,62.1761,62.1761,10047.0
2016-03-14 13:50:00,85.39,85.42,85.39,85.42,961.0,62.1906,62.2125,62.1906,62.2125,961.0
2016-03-14 13:55:00,85.42,85.42,85.38,85.42,2802.0,62.2125,62.2125,62.1834,62.2125,2802.0
2016-03-14 14:00:00,85.42,85.49,85.39,85.41,7888.0,62.2125,62.2635,62.1906,62.2052,7888.0
2016-03-14 14:05:00,85.41,85.44,85.41,85.43,2035.0,62.2052,62.2271,62.2052,62.2198,2035.0
2016-03-14 14:10:00,85.44,85.44,85.43,85.44,1335.0,62.2271,62.2271,62.2198,62.2271,1335.0
2016-03-14 14:15:00,85.44,85.45,85.43,85.45,2164.0,62.2271,62.2343,62.2198,62.2343,2164.0
2016-03-14 14:20:00,85.44,85.45,85.43,85.43,1277.0,62.2271,62.2343,62.2198,62.2198,1277.0
2016-03-14 14:25:00,85.45,85.45,85.43,85.44,5853.0,62.2343,62.2343,62.2198,62.2271,5853.0
2016-03-14 14:30:00,85.45,85.45,85.43,85.44,6997.0,62.2343,62.2343,62.2198,62.2271,6997.0
2016-03-14 14:35:00,85.39,85.44,85.39,85.44,969.0,62.1906,62.2271,62.1906,62.2271,969.0
2016-03-14 14:40:00,85.41,85.44,85.41,85.44,5415.0,62.2052,62.2271,62.2052,62.2271,5415.0
2016-03-14 14:45:00,85.43,85.44,85.39,85.43,18444.0,62.2198,62.2271,62.1906,62.2198,18444.0
2016-03-14 14:50:00,85.41,85.42,85.39,85.42,5778.0,62.2052,62.2125,62.1906,62.2125,5778.0
2016-03-14 14:55:00,85.39,85.42,85.39,85.42,13440.0,62.1906,62.2125,62.1906,62.2125,13440.0
2016-03-14 15:00:00,85.39,85.41,85.36,85.36,9991.0,62.1906,62.2052,62.1688,62.1688,9991.0
2016-03-14 15:05:00,85.37,85.38,85.35,85.36,8042.0,62.1761,62.1834,62.1615,62.1688,8042.0
2016-03-14 15:10:00,85.37,85.37,85.35,85.35,2691.0,62.1761,62.1761,62.1615,62.1615,2691.0
2016-03-14 15:15:00,85.35,85.39,85.33,85.39,8869.0,62.1615,62.1906,62.1469,62.1906,8869.0
2016-03-14 15:20:00,85.36,85.39,85.33,85.35,3061.0,62.1688,62.1906,62.1469,62.1615,3061.0
2016-03-14 15:25:00,85.38,85.39,85.33,85.36,16451.0,62.1834,62.1906,62.1469,62.1688,16451.0
2016-03-14 15:30:00,85.35,85.37,85.34,85.35,7530.0,62.1615,62.1761,62.1542,62.1615,7530.0
2016-03-14 15:35:00,85.35,85.37,85.35,85.37,2700.0,62.1615,62.1761,62.1615,62.1761,2700.0
2016-03-14 15:40:00,85.35,85.41,85.3,85.31,188275.0,62.1615,62.2052,62.1251,62.1324,188275.0
2016-03-14 15:45:00,85.31,85.37,85.3,85.32,4166.0,62.1324,62.1761,62.1251,62.1397,4166.0
2016-03-14 15:50:00,85.33,85.35,85.3,85.31,22148.0,62.1469,62.1615,62.1251,62.1324,22148.0
2016-03-14 15:55:00,85.31,85.35,85.27,85.27,27534.0,62.1324,62.1615,62.1032,62.1032,27534.0
2016-03-15 09:30:00,85.46,85.48,85.28,85.37,19122.0,62.2416,62.2562,62.1105,62.1761,19122.0
2016-03-15 09:35:00,85.3,85.45,85.3,85.35,3200.0,62.1251,62.2343,62.1251,62.1615,3200.0
2016-03-15 09:40:00,85.36,85.48,85.35,85.48,3416.0,62.1688,62.2562,62.1615,62.2562,3416.0
2016-03-15 09:45:00,85.42,85.43,85.35,85.37,4698.0,62.2125,62.2198,62.1615,62.1761,4698.0
2016-03-15 09:50:00,85.35,85.41,85.32,85.34,18270.0,62.1615,62.2052,62.1397,62.1542,18270.0
2016-03-15 09:55:00,85.38,85.42,85.38,85.42,6224.0,62.1834,62.2125,62.1834,62.2125,6224.0
2016-03-15 10:00:00,85.4,85.42,85.39,85.41,3822.0,62.1979,62.2125,62.1906,62.2052,3822.0
2016-03-15 10:05:00,85.42,85.42,85.4,85.4,4556.0,62.2125,62.2125,62.1979,62.1979,4556.0
2016-03-15 10:10:00,85.43,85.43,85.42,85.42,832.0,62.2198,62.2198,62.2125,62.2125,832.0
2016-03-15 10:15:00,85.42,85.43,85.41,85.42,2812.0,62.2125,62.2198,62.2052,62.2125,2812.0
2016-03-15 10:20:00,85.43,85.43,85.41,85.41,21022.0,62.2198,62.2198,62.2052,62.2052,21022.0
2016-03-15 10:25:00,85.42,85.42,85.4,85.4,7258.0,62.2125,62.2125,62.1979,62.1979,7258.0
2016-03-15 10:30:00,85.4,85.4,85.35,85.36,26116.0,62.1979,62.1979,62.1615,62.1688,26116.0
2016-03-15 10:35:00,85.37,85.37,85.35,85.37,7032.0,62.1761,62.1761,62.1615,62.1761,7032.0
2016-03-15 10:40:00,85.36,85.37,85.35,85.36,5656.0,62.1688,62.1761,62.1615,62.1688,5656.0
2016-03-15 10:45:00,85.36,85.37,85.35,85.35,3410.0,62.1688,62.1761,62.1615,62.1615,3410.0
2016-03-15 10:50:00,85.35,85.35,85.31,85.31,13590.0,62.1615,62.1615,62.1324,62.1324,13590.0
2016-03-15 10:55:00,85.31,85.36,85.31,85.35,2800.0,62.1324,62.1688,62.1324,62.1615,2800.0
2016-03-15 11:00:00,85.36,85.37,85.35,85.36,1016.0,62.1688,62.1761,62.1615,62.1688,1016.0
2016-03-15 11:05:00,85.37,85.38,85.35,85.35,18718.0,62.1761,62.1834,62.1615,62.1615,18718.0
2016-03-15 11:10:00,85.33,85.35,85.28,85.28,9050.0,62.1469,62.1615,62.1105,62.1105,9050.0
2016-03-15 11:15:00,85.29,85.36,85.29,85.36,1730.0,62.1178,62.1688,62.1178,62.1688,1730.0
2016-03-15 11:20:00,85.3,85.36,85.29,85.35,4030.0,62.1251,62.1688,62.1178,62.1615,4030.0
2016-03-15 11:25:00,85.32,85.35,85.31,85.33,6222.0,62.1397,62.1615,62.1324,62.1469,6222.0
2016-03-15 11:30:00,85.32,85.33,85.3,85.3,8550.0,62.1397,62.1469,62.1251,62.1251,8550.0
2016-03-15 11:35:00,85.32,85.32,85.31,85.32,3380.0,62.1397,62.1397,62.1324,62.1397,3380.0
2016-03-15 11:40:00,85.32,85.32,85.29,85.29,1454.0,62.1397,62.1397,62.1178,62.1178,1454.0
2016-03-15 11:45:00,85.32,85.36,85.3,85.36,1751204.0,62.1397,62.1688,62.1251,62.1688,1751204.0
2016-03-15 11:50:00,85.37,85.43,85.36,85.42,24892.0,62.1761,62.2198,62.1688,62.2125,24892.0
2016-03-15 11:55:00,85.42,85.42,85.36,85.41,13240.0,62.2125,62.2125,62.1688,62.2052,13240.0
2016-03-15 12:00:00,85.36,85.38,85.36,85.36,7736.0,62.1688,62.1834,62.1688,62.1688,7736.0
2016-03-15 12:05:00,85.36,85.39,85.36,85.38,36820.0,62.1688,62.1906,62.1688,62.1834,36820.0
2016-03-15 12:10:00,85.37,85.39,85.37,85.38,2818.0,62.1761,62.1906,62.1761,62.1834,2818.0
2016-03-15 12:15:00,85.39,85.39,85.38,85.39,3100.0,62.1906,62.1906,62.1834,62.1906,3100.0
2016-03-15 12:20:00,85.39,85.39,85.36,85.38,9130.0,62.1906,62.1906,62.1688,62.1834,9130.0
2016-03-15 12:25:00,85.37,85.38,85.36,85.38,2992.0,62.1761,62.1834,62.1688,62.1834,2992.0
2016-03-15 12:30:00,85.37,85.39,85.37,85.37,4456.0,62.1761,62.1906,62.1761,62.1761,4456.0
2016-03-15 12:35:00,85.37,85.39,85.36,85.37,18554.0,62.1761,62.1906,62.1688,62.1761,18554.0
2016-03-15 12:40:00,85.38,85.39,85.36,85.36,14082.0,62.1834,62.1906,62.1688,62.1688,14082.0
2016-03-15 12:45:00,85.38,85.39,85.36,85.38,15414.0,62.1834,62.1906,62.1688,62.1834,15414.0
2016-03-15 12:50:00,85.38,85.4,85.38,85.4,7752.0,62.1834,62.1979,62.1834,62.1979,7752.0
2016-03-15 12:55:00,85.39,85.4,85.38,85.39,7862.0,62.1906,62.1979,62.1834,62.1906,7862.0
2016-03-15 13:00:00,85.39,85.42,85.37,85.41,3050.0,62.1906,62.2125,62.1761,62.2052,3050.0
2016-03-15 13:05:00,85.4,85.42,85.4,85.41,1226.0,62.1979,62.2125,62.1979,62.2052,1226.0
2016-03-15 13:10:00,85.43,85.45,85.37,85.42,3060.0,62.2198,62.2343,62.1761,62.2125,3060.0
2016-03-15 13:15:00,85.39,85.42,85.39,85.42,15452.0,62.1906,62.2125,62.1906,62.2125,15452.0
2016-03-15 13:20:00,85.42,85.43,85.41,85.42,1584.0,62.2125,62.2198,62.2052,62.2125,1584.0
2016-03-15 13:25:00,85.42,85.42,85.37,85.4,9704.0,62.2125,62.2125,62.1761,62.1979,9704.0
2016-03-15 13:30:00,85.4,85.4,85.37,85.37,2568.0,62.1979,62.1979,62.1761,62.1761,2568.0
2016-03-15 13:35:00,85.41,85.44,85.37,85.44,16388.0,62.2052,62.2271,62.1761,62.2271,16388.0
2016-03-15 13:40:00,85.43,85.43,85.4,85.41,750.0,62.2198,62.2198,62.1979,62.2052,750.0
2016-03-15 13:45:00,85.41,85.43,85.37,85.42,36786.0,62.2052,62.2198,62.1761,62.2125,36786.0
2016-03-15 13:50:00,85.41,85.42,85.41,85.42,65568.0,62.2052,62.2125,62.2052,62.2125,65568.0
2016-03-15 13:55:00,85.41,85.43,85.39,85.41,992456.0,62.2052,62.2198,62.1906,62.2052,992456.0
2016-03-15 14:00:00,85.41,85.43,85.36,85.4,62668.0,62.2052,62.2198,62.1688,62.1979,62668.0
2016-03-15 14:05:00,85.4,85.41,85.4,85.41,6200.0,62.1979,62.2052,62.1979,62.2052,6200.0
2016-03-15 14:10:00,85.41,85.41,85.39,85.4,21892.0,62.2052,62.2052,62.1906,62.1979,21892.0
2016-03-15 14:15:00,85.4,85.43,85.39,85.41,25382.0,62.1979,62.2198,62.1906,62.2052,25382.0
2016-03-15 14:20:00,85.41,85.42,85.4,85.41,3636.0,62.2052,62.2125,62.1979,62.2052,3636.0
2016-03-15 14:25:00,85.43,85.43,85.4,85.4,3378.0,62.2198,62.2198,62.1979,62.1979,3378.0
2016-03-15 14:30:00,85.42,85.43,85.4,85.42,22526.0,62.2125,62.2198,62.1979,62.2125,22526.0
2016-03-15 14:35:00,85.42,85.43,85.39,85.41,44746.0,62.2125,62.2198,62.1906,62.2052,44746.0
2016-03-15 14:40:00,85.4,85.41,85.39,85.41,14734.0,62.1979,62.2052,62.1906,62.2052,14734.0
2016-03-15 14:45:00,85.41,85.41,85.4,85.4,726.0,62.2052,62.2052,62.1979,62.1979,726.0
2016-03-15 14:50:00,85.4,85.47,85.4,85.41,23586.0,62.1979,62.2489,62.1979,62.2052,23586.0
2016-03-15 14:55:00,85.44,85.45,85.42,85.44,11220.0,62.2271,62.2343,62.2125,62.2271,11220.0
2016-03-15 15:00:00,85.43,85.44,85.41,85.43,6312.0,62.2198,62.2271,62.2052,62.2198,6312.0
2016-03-15 15:05:00,85.44,85.44,85.44,85.44,232846.0,62.2271,62.2271,62.2271,62.2271,232846.0
2016-03-15 15:10:00,85.43,85.44,85.41,85.43,8728.0,62.2198,62.2271,62.2052,62.2198,8728.0
2016-03-15 15:15:00,85.44,85.44,85.41,85.41,19710.0,62.2271,62.2271,62.2052,62.2052,19710.0
2016-03-15 15:20:00,85.41,85.41,85.37,85.4,45414.0,62.2052,62.2052,62.1761,62.1979,45414.0
2016-03-15 15:25:00,85.38,85.43,85.38,85.43,10190.0,62.1834,62.2198,62.1834,62.2198,10190.0
2016-03-15 15:30:00,85.41,85.44,85.39,85.44,12750.0,62.2052,62.2271,62.1906,62.2271,12750.0
2016-03-15 15:35:00,85.42,85.43,85.4,85.43,4614.0,62.2125,62.2198,62.1979,62.2198,4614.0
2016-03-15 15:40:00,85.41,85.43,85.41,85.42,1412.0,62.2052,62.2198,62.2052,62.2125,1412.0
2016-03-15 15:45:00,85.43,85.44,85.41,85.43,10008.0,62.2198,62.2271,62.2052,62.2198,10008.0
2016-03-15 15:50:00,85.41,85.43,85.41,85.42,5736.0,62.2052,62.2198,62.2052,62.2125,5736.0
2016-03-15 15:55:00,85.41,85.43,85.4,85.4,14680.0,62.2052,62.2198,62.1979,62.1979,14680.0
2016-03-16 09:30:00,85.27,85.29,85.15,85.18,15382.0,62.1032,62.1178,62.0158,62.0377,15382.0
2016-03-16 09:35:00,85.24,85.25,85.18,85.19,8264.0,62.0814,62.0887,62.0377,62.045,8264.0
2016-03-16 09:40:00,85.19,85.24,85.11,85.18,10823.0,62.045,62.0814,61.9867,62.0377,10823.0
2016-03-16 09:45:00,85.18,85.27,85.16,85.16,6181.0,62.0377,62.1032,62.0231,62.0231,6181.0
2016-03-16 09:50:00,85.19,85.19,85.17,85.18,4691.0,62.045,62.045,62.0304,62.0377,4691.0
2016-03-16 09:55:00,85.22,85.22,85.18,85.2,4888.0,62.0668,62.0668,62.0377,62.0523,4888.0
2016-03-16 10:00:00,85.21,85.23,85.19,85.19,5832.0,62.0595,62.0741,62.045,62.045,5832.0
2016-03-16 10:05:00,85.21,85.24,85.19,85.2,16906.0,62.0595,62.0814,62.045,62.0523,16906.0
2016-03-16 10:10:00,85.21,85.24,85.19,85.21,41708.0,62.0595,62.0814,62.045,62.0595,41708.0
2016-03-16 10:15:00,85.21,85.23,85.21,85.22,5327.0,62.0595,62.0741,62.0595,62.0668,5327.0
2016-03-16 10:20:00,85.23,85.24,85.22,85.24,4076.0,62.0741,62.0814,62.0668,62.0814,4076.0
2016-03-16 10:25:00,85.33,85.33,85.25,85.33,1697.0,62.1469,62.1469,62.0887,62.1469,1697.0
2016-03-16 10:30:00,85.37,85.37,85.32,85.32,464.0,62.1761,62.1761,62.1397,62.1397,464.0
2016-03-16 10:35:00,85.26,85.33,85.25,85.31,7658.0,62.096,62.1469,62.0887,62.1324,7658.0
2016-03-16 10:40:00,85.35,85.35,85.26,85.3,14879.0,62.1615,62.1615,62.096,62.1251,14879.0
2016-03-16 10:45:00,85.29,85.36,85.29,85.31,6450.0,62.1178,62.1688,62.1178,62.1324,6450.0
2016-03-16 10:50:00,85.3,85.36,85.29,85.29,1349.0,62.1251,62.1688,62.1178,62.1178,1349.0
2016-03-16 10:55:00,85.32,85.35,85.32,85.34,767.0,62.1397,62.1615,62.1397,62.1542,767.0
2016-03-16 11:00:00,85.34,85.38,85.32,85.34,6492.0,62.1542,62.1834,62.1397,62.1542,6492.0
2016-03-16 11:05:00,85.33,85.36,85.31,85.36,5473.0,62.1469,62.1688,62.1324,62.1688,5473.0
2016-03-16 11:10:00,85.36,85.36,85.32,85.34,969.0,62.1688,62.1688,62.1397,62.1542,969.0
2016-03-16 11:15:00,85.32,85.36,85.32,85.36,3029.0,62.1397,62.1688,62.1397,62.1688,3029.0
2016-03-16 11:20:00,85.36,85.36,85.33,85.36,2041.0,62.1688,62.1688,62.1469,62.1688,2041.0
2016-03-16 11:25:00,85.35,85.36,85.34,85.34,2429.0,62.1615,62.1688,62.1542,62.1542,2429.0
2016-03-16 11:30:00,85.35,85.36,85.34,85.35,2293.0,62.1615,62.1688,62.1542,62.1615,2293.0
2016-03-16 11:35:00,85.35,85.35,85.34,85.34,1286.0,62.1615,62.1615,62.1542,62.1542,1286.0
2016-03-16 11:40:00,85.34,85.37,85.34,85.35,9409.0,62.1542,62.1761,62.1542,62.1615,9409.0
2016-03-16 11:45:00,85.35,85.39,85.34,85.39,13225.0,62.1615,62.1906,62.1542,62.1906,13225.0
2016-03-16 11:50:00,85.38,85.39,85.36,85.37,5129.0,62.1834,62.1906,62.1688,62.1761,5129.0
2016-03-16 11:55:00,85.37,85.38,85.35,85.37,4620.0,62.1761,62.1834,62.1615,62.1761,4620.0
2016-03-16 12:00:00,85.37,85.37,85.33,85.36,2985.0,62.1761,62.1761,62.1469,62.1688,2985.0
2016-03-16 12:05:00,85.35,85.37,85.35,85.37,1554.0,62.1615,62.1761,62.1615,62.1761,1554.0
2016-03-16 12:10:00,85.37,85.38,85.33,85.35,8760.0,62.1761,62.1834,62.1469,62.1615,8760.0
2016-03-16 12:15:00,85.35,85.36,85.35,85.35,6560.0,62.1615,62.1688,62.1615,62.1615,6560.0
2016-03-16 12:20:00,85.35,85.36,85.34,85.36,1300.0,62.1615,62.1688,62.1542,62.1688,1300.0
2016-03-16 12:25:00,85.35,85.37,85.34,85.35,4565.0,62.1615,62.1761,62.1542,62.1615,4565.0
2016-03-16 12:30:00,85.34,85.36,85.34,85.35,3191.0,62.1542,62.1688,62.1542,62.1615,3191.0
2016-03-16 12:35:00,85.35,85.36,85.34,85.35,4154.0,62.1615,62.1688,62.1542,62.1615,4154.0
2016-03-16 12:40:00,85.35,85.36,85.35,85.35,1866.0,62.1615,62.1688,62.1615,62.1615,1866.0
2016-03-16 12:45:00,85.35,85.35,85.35,85.35,1200.0,62.1615,62.1615,62.1615,62.1615,1200.0
2016-03-16 12:50:00,85.35,85.35,85.32,85.35,2402.0,62.1615,62.1615,62.1397,62.1615,2402.0
2016-03-16 12:55:00,85.33,85.37,85.33,85.37,3146.0,62.1469,62.1761,62.1469,62.1761,3146.0
2016-03-16 13:00:00,85.37,85.38,85.36,85.37,917.0,62.1761,62.1834,62.1688,62.1761,917.0
2016-03-16 13:05:00,85.36,85.37,85.34,85.35,9775.0,62.1688,62.1761,62.1542,62.1615,9775.0
2016-03-16 13:10:00,85.35,85.36,85.34,85.35,3497.0,62.1615,62.1688,62.1542,62.1615,3497.0
2016-03-16 13:15:00,85.35,85.36,85.34,85.34,2889.0,62.1615,62.1688,62.1542,62.1542,2889.0
2016-03-16 13:20:00,85.34,85.35,85.34,85.34,2655.0,62.1542,62.1615,62.1542,62.1542,2655.0
2016-03-16 13:25:00,85.34,85.35,85.33,85.33,12087.0,62.1542,62.1615,62.1469,62.1469,12087.0
2016-03-16 13:30:00,85.33,85.34,85.33,85.34,10815.0,62.1469,62.1542,62.1469,62.1542,10815.0
2016-03-16 13:35:00,85.33,85.34,85.33,85.33,9007.0,62.1469,62.1542,62.1469,62.1469,9007.0
2016-03-16 13:40:00,85.34,85.34,85.32,85.34,6035.0,62.1542,62.1542,62.1397,62.1542,6035.0
2016-03-16 13:45:00,85.33,85.33,85.33,85.33,1300.0,62.1469,62.1469,62.1469,62.1469,1300.0
2016-03-16 13:50:00,85.33,85.34,85.33,85.33,3283.0,62.1469,62.1542,62.1469,62.1469,3283.0
2016-03-16 13:55:00,85.33,85.35,85.33,85.34,5554.0,62.1469,62.1615,62.1469,62.1542,5554.0
2016-03-16 14:00:00,85.35,85.66,85.34,85.41,3226.0,62.1615,62.3873,62.1542,62.2052,3226.0
2016-03-16 14:05:00,85.46,85.69,85.41,85.69,3360.0,62.2416,62.4091,62.2052,62.4091,3360.0
2016-03-16 14:10:00,85.55,85.69,85.55,85.64,2731.0,62.3072,62.4091,62.3072,62.3727,2731.0
2016-03-16 14:15:00,85.65,85.66,85.6,85.6,955.0,62.38,62.3873,62.3436,62.3436,955.0
2016-03-16 14:20:00,85.56,85.7,85.56,85.7,3274.0,62.3145,62.4164,62.3145,62.4164,3274.0
2016-03-16 14:25:00,85.64,85.68,85.59,85.59,1427.0,62.3727,62.4019,62.3363,62.3363,1427.0
2016-03-16 14:30:00,85.59,85.67,85.59,85.61,4876.0,62.3363,62.3946,62.3363,62.3509,4876.0
2016-03-16 14:35:00,85.66,85.7,85.65,85.66,7758.0,62.3873,62.4164,62.38,62.3873,7758.0
2016-03-16 14:40:00,85.68,85.7,85.66,85.66,5231.0,62.4019,62.4164,62.3873,62.3873,5231.0
2016-03-16 14:45:00,85.7,85.71,85.7,85.7,3567.0,62.4164,62.4237,62.4164,62.4164,3567.0
2016-03-16 14:50:00,85.72,85.8,85.71,85.77,3791.0,62.431,62.4892,62.4237,62.4674,3791.0
2016-03-16 14:55:00,85.83,85.84,85.74,85.82,4670.0,62.5111,62.5184,62.4456,62.5038,4670.0
2016-03-16 15:00:00,85.82,85.84,85.77,85.79,6386.0,62.5038,62.5184,62.4674,62.482,6386.0
2016-03-16 15:05:00,85.84,85.84,85.79,85.8,2919.0,62.5184,62.5184,62.482,62.4892,2919.0
2016-03-16 15:10:00,85.83,85.83,85.68,85.81,3578.0,62.5111,62.5111,62.4019,62.4965,3578.0
2016-03-16 15:15:00,85.81,85.85,85.79,85.83,9925.0,62.4965,62.5257,62.482,62.5111,9925.0
2016-03-16 15:20:00,85.81,85.84,85.77,85.81,3401.0,62.4965,62.5184,62.4674,62.4965,3401.0
2016-03-16 15:25:00,85.82,85.83,85.71,85.72,12847.0,62.5038,62.5111,62.4237,62.431,12847.0
2016-03-16 15:30:00,85.77,85.77,85.72,85.75,5384.0,62.4674,62.4674,62.431,62.4528,5384.0
2016-03-16 15:35:00,85.73,85.77,85.73,85.76,3047.0,62.4383,62.4674,62.4383,62.4601,3047.0
2016-03-16 15:40:00,85.76,85.77,85.7,85.73,123457.0,62.4601,62.4674,62.4164,62.4383,123457.0
2016-03-16 15:45:00,85.72,85.73,85.7,85.73,33383.0,62.431,62.4383,62.4164,62.4383,33383.0
2016-03-16 15:50:00,85.73,85.73,85.71,85.72,2984.0,62.4383,62.4383,62.4237,62.431,2984.0
2016-03-16 15:55:00,85.72,85.73,85.7,85.7,65892.0,62.431,62.4383,62.4164,62.4164,65892.0
2016-03-17 09:30:00,86.02,86.05,85.8,85.99,18313.0,62.6495,62.6713,62.4892,62.6276,18313.0
2016-03-17 09:35:00,86.0,86.01,85.95,85.97,11028.0,62.6349,62.6422,62.5985,62.6131,11028.0
2016-03-17 09:40:00,86.04,86.11,85.97,86.05,7559.0,62.664,62.715,62.6131,62.6713,7559.0
2016-03-17 09:45:00,86.05,86.06,85.99,86.02,2133.0,62.6713,62.6786,62.6276,62.6495,2133.0
2016-03-17 09:50:00,86.02,86.06,85.92,85.97,3679.0,62.6495,62.6786,62.5766,62.6131,3679.0
2016-03-17 09:55:00,86.02,86.03,85.91,85.98,2230.0,62.6495,62.6568,62.5694,62.6203,2230.0
2016-03-17 10:00:00,86.02,86.05,85.96,85.98,10218.0,62.6495,62.6713,62.6058,62.6203,10218.0
2016-03-17 10:05:00,86.0,86.0,85.96,85.99,6431.0,62.6349,62.6349,62.6058,62.6276,6431.0
2016-03-17 10:10:00,85.96,86.0,85.92,85.96,19736.0,62.6058,62.6349,62.5766,62.6058,19736.0
2016-03-17 10:15:00,86.0,86.0,85.93,85.99,3627.0,62.6349,62.6349,62.5839,62.6276,3627.0
2016-03-17 10:20:00,85.99,86.0,85.95,85.96,2824.0,62.6276,62.6349,62.5985,62.6058,2824.0
2016-03-17 10:25:00,85.95,86.0,85.93,85.97,2290.0,62.5985,62.6349,62.5839,62.6131,2290.0
2016-03-17 10:30:00,85.95,85.99,85.94,85.98,5034.0,62.5985,62.6276,62.5912,62.6203,5034.0
2016-03-17 10:35:00,85.97,86.0,85.97,85.99,8577.0,62.6131,62.6349,62.6131,62.6276,8577.0
2016-03-17 10:40:00,85.99,86.0,85.99,86.0,3572.0,62.6276,62.6349,62.6276,62.6349,3572.0
2016-03-17 10:45:00,85.99,86.0,85.97,85.99,2083.0,62.6276,62.6349,62.6131,62.6276,2083.0
2016-03-17 10:50:00,85.99,86.0,85.97,86.0,2689.0,62.6276,62.6349,62.6131,62.6349,2689.0
2016-03-17 10:55:00,85.99,86.0,85.97,85.98,2890.0,62.6276,62.6349,62.6131,62.6203,2890.0
2016-03-17 11:00:00,85.98,86.0,85.97,85.98,6368.0,62.6203,62.6349,62.6131,62.6203,6368.0
2016-03-17 11:05:00,85.97,86.0,85.97,85.99,5519.0,62.6131,62.6349,62.6131,62.6276,5519.0
2016-03-17 11:10:00,85.98,85.99,85.95,85.99,8966.0,62.6203,62.6276,62.5985,62.6276,8966.0
2016-03-17 11:15:00,85.96,85.98,85.94,85.95,10089.0,62.6058,62.6203,62.5912,62.5985,10089.0
2016-03-17 11:20:00,85.96,86.0,85.95,85.97,23257.0,62.6058,62.6349,62.5985,62.6131,23257.0
2016-03-17 11:25:00,85.99,86.0,85.92,85.92,18668.0,62.6276,62.6349,62.5766,62.5766,18668.0
2016-03-17 11:30:00,85.92,85.98,85.92,85.97,1723.0,62.5766,62.6203,62.5766,62.6131,1723.0
2016-03-17 11:35:00,85.98,85.99,85.96,85.97,1024.0,62.6203,62.6276,62.6058,62.6131,1024.0
2016-03-17 11:40:00,85.97,86.0,85.97,85.99,6429.0,62.6131,62.6349,62.6131,62.6276,6429.0
2016-03-17 11:45:00,85.99,86.0,85.97,85.98,5126.0,62.6276,62.6349,62.6131,62.6203,5126.0
2016-03-17 11:50:00,85.98,86.0,85.98,86.0,4200.0,62.6203,62.6349,62.6203,62.6349,4200.0
2016-03-17 11:55:00,86.0,86.0,85.97,85.99,4392.0,62.6349,62.6349,62.6131,62.6276,4392.0
2016-03-17 12:00:00,85.98,86.0,85.97,86.0,6327.0,62.6203,62.6349,62.6131,62.6349,6327.0
2016-03-17 12:05:00,86.0,86.13,85.99,86.09,10133.0,62.6349,62.7296,62.6276,62.7005,10133.0
2016-03-17 12:10:00,86.06,86.08,86.06,86.08,3620.0,62.6786,62.6932,62.6786,62.6932,3620.0
2016-03-17 12:15:00,86.08,86.09,86.07,86.07,5196.0,62.6932,62.7005,62.6859,62.6859,5196.0
2016-03-17 12:20:00,86.02,86.03,85.98,86.03,1046.0,62.6495,62.6568,62.6203,62.6568,1046.0
2016-03-17 12:25:00,86.02,86.12,86.01,86.07,5327.0,62.6495,62.7223,62.6422,62.6859,5327.0
2016-03-17 12:30:00,86.12,86.12,86.05,86.06,669.0,62.7223,62.7223,62.6713,62.6786,669.0
2016-03-17 12:35:00,86.03,86.11,86.03,86.1,1377.0,62.6568,62.715,62.6568,62.7077,1377.0
2016-03-17 12:40:00,86.12,86.12,86.11,86.12,2801.0,62.7223,62.7223,62.715,62.7223,2801.0
2016-03-17 12:45:00,86.1,86.1,86.06,86.1,12400.0,62.7077,62.7077,62.6786,62.7077,12400.0
2016-03-17 12:50:00,86.07,86.09,86.05,86.07,1747.0,62.6859,62.7005,62.6713,62.6859,1747.0
2016-03-17 12:55:00,86.08,86.12,86.07,86.12,7594.0,62.6932,62.7223,62.6859,62.7223,7594.0
2016-03-17 13:00:00,86.09,86.12,86.09,86.09,3596.0,62.7005,62.7223,62.7005,62.7005,3596.0
2016-03-17 13:05:00,86.09,86.12,86.06,86.11,4604.0,62.7005,62.7223,62.6786,62.715,4604.0
2016-03-17 13:10:00,86.09,86.09,86.07,86.08,1400.0,62.7005,62.7005,62.6859,62.6932,1400.0
2016-03-17 13:15:00,86.11,86.11,86.06,86.11,2231.0,62.715,62.715,62.6786,62.715,2231.0
2016-03-17 13:20:00,86.1,86.1,86.08,86.09,4151.0,62.7077,62.7077,62.6932,62.7005,4151.0
2016-03-17 13:25:00,86.09,86.09,86.07,86.09,1240.0,62.7005,62.7005,62.6859,62.7005,1240.0
2016-03-17 13:30:00,86.09,86.09,86.08,86.09,1500.0,62.7005,62.7005,62.6932,62.7005,1500.0
2016-03-17 13:35:00,86.1,86.1,86.07,86.08,4205.0,62.7077,62.7077,62.6859,62.6932,4205.0
2016-03-17 13:40:00,86.09,86.1,86.09,86.1,569.0,62.7005,62.7077,62.7005,62.7077,569.0
2016-03-17 13:45:00,86.1,86.1,86.08,86.09,10199.0,62.7077,62.7077,62.6932,62.7005,10199.0
2016-03-17 13:50:00,86.09,86.1,86.08,86.1,3894.0,62.7005,62.7077,62.6932,62.7077,3894.0
2016-03-17 13:55:00,86.09,86.2,86.08,86.13,12306.0,62.7005,62.7806,62.6932,62.7296,12306.0
2016-03-17 14:00:00,86.13,86.16,86.02,86.09,4491.0,62.7296,62.7514,62.6495,62.7005,4491.0
2016-03-17 14:05:00,86.07,86.09,86.06,86.07,21575.0,62.6859,62.7005,62.6786,62.6859,21575.0
2016-03-17 14:10:00,86.09,86.09,86.04,86.07,22017.0,62.7005,62.7005,62.664,62.6859,22017.0
2016-03-17 14:15:00,86.06,86.09,86.05,86.05,10281.0,62.6786,62.7005,62.6713,62.6713,10281.0
2016-03-17 14:20:00,86.05,86.09,86.05,86.06,5734.0,62.6713,62.7005,62.6713,62.6786,5734.0
2016-03-17 14:25:00,86.08,86.09,86.05,86.06,27841.0,62.6932,62.7005,62.6713,62.6786,27841.0
2016-03-17 14:30:00,86.06,86.1,86.05,86.07,23914.0,62.6786,62.7077,62.6713,62.6859,23914.0
2016-03-17 14:35:00,86.05,86.1,86.05,86.07,15416.0,62.6713,62.7077,62.6713,62.6859,15416.0
2016-03-17 14:40:00,86.08,86.12,86.07,86.07,3126.0,62.6932,62.7223,62.6859,62.6859,3126.0
2016-03-17 14:45:00,86.06,86.08,86.06,86.08,6356.0,62.6786,62.6932,62.6786,62.6932,6356.0
2016-03-17 14:50:00,86.07,86.07,86.06,86.06,6143.0,62.6859,62.6859,62.6786,62.6786,6143.0
2016-03-17 14:55:00,86.07,86.07,86.06,86.07,4168.0,62.6859,62.6859,62.6786,62.6859,4168.0
2016-03-17 15:00:00,86.07,86.11,86.06,86.09,5426.0,62.6859,62.715,62.6786,62.7005,5426.0
2016-03-17 15:05:00,86.07,86.11,86.07,86.09,9199.0,62.6859,62.715,62.6859,62.7005,9199.0
2016-03-17 15:10:00,86.08,86.1,86.06,86.08,14138.0,62.6932,62.7077,62.6786,62.6932,14138.0
2016-03-17 15:15:00,86.08,86.1,86.07,86.07,9789.0,62.6932,62.7077,62.6859,62.6859,9789.0
2016-03-17 15:20:00,86.07,86.1,86.02,86.06,21140.0,62.6859,62.7077,62.6495,62.6786,21140.0
2016-03-17 15:25:00,86.05,86.06,86.04,86.06,4694.0,62.6713,62.6786,62.664,62.6786,4694.0
2016-03-17 15:30:00,86.05,86.07,86.04,86.06,7145.0,62.6713,62.6859,62.664,62.6786,7145.0
2016-03-17 15:35:00,86.07,86.07,86.04,86.06,3681.0,62.6859,62.6859,62.664,62.6786,3681.0
2016-03-17 15:40:00,86.07,86.1,86.03,86.08,8773.0,62.6859,62.7077,62.6568,62.6932,8773.0
2016-03-17 15:45:00,86.08,86.1,86.04,86.04,9312.0,62.6932,62.7077,62.664,62.664,9312.0
2016-03-17 15:50:00,86.05,86.09,86.0,86.05,30260.0,62.6713,62.7005,62.6349,62.6713,30260.0
2016-03-17 15:55:00,86.05,86.06,85.93,85.98,43152.0,62.6713,62.6786,62.5839,62.6203,43152.0
2016-03-18 09:30:00,86.17,86.2,86.03,86.15,16890.0,62.7587,62.7806,62.6568,62.7442,16890.0
2016-03-18 09:35:00,86.16,86.3,86.15,86.22,39529.0,62.7514,62.8534,62.7442,62.7951,39529.0
2016-03-18 09:40:00,86.26,86.3,86.19,86.3,12708.0,62.8243,62.8534,62.7733,62.8534,12708.0
2016-03-18 09:45:00,86.32,86.4,86.27,86.32,13782.0,62.868,62.9262,62.8316,62.868,13782.0
2016-03-18 09:50:00,86.37,86.4,86.32,86.35,14264.0,62.9044,62.9262,62.868,62.8898,14264.0
2016-03-18 09:55:00,86.34,86.35,86.3,86.31,9196.0,62.8825,62.8898,62.8534,62.8607,9196.0
2016-03-18 10:00:00,86.3,86.34,86.29,86.3,1918.0,62.8534,62.8825,62.8461,62.8534,1918.0
2016-03-18 10:05:00,86.31,86.35,86.29,86.29,8953.0,62.8607,62.8898,62.8461,62.8461,8953.0
2016-03-18 10:10:00,86.29,86.33,86.29,86.31,4819.0,62.8461,62.8753,62.8461,62.8607,4819.0
2016-03-18 10:15:00,86.33,86.34,86.3,86.32,2767.0,62.8753,62.8825,62.8534,62.868,2767.0
2016-03-18 10:20:00,86.33,86.37,86.3,86.31,4494.0,62.8753,62.9044,62.8534,62.8607,4494.0
2016-03-18 10:25:00,86.31,86.37,86.31,86.33,7955.0,62.8607,62.9044,62.8607,62.8753,7955.0
2016-03-18 10:30:00,86.35,86.41,86.28,86.4,3035.0,62.8898,62.9335,62.8388,62.9262,3035.0
2016-03-18 10:35:00,86.33,86.41,86.28,86.35,30542.0,62.8753,62.9335,62.8388,62.8898,30542.0
2016-03-18 10:40:00,86.32,86.38,86.26,86.26,4288.0,62.868,62.9117,62.8243,62.8243,4288.0
2016-03-18 10:45:00,86.36,86.38,86.28,86.28,1184.0,62.8971,62.9117,62.8388,62.8388,1184.0
2016-03-18 10:50:00,86.31,86.36,86.26,86.32,2138.0,62.8607,62.8971,62.8243,62.868,2138.0
2016-03-18 10:55:00,86.31,86.31,86.3,86.31,458.0,62.8607,62.8607,62.8534,62.8607,458.0
2016-03-18 11:00:00,86.33,86.37,86.32,86.36,9736.0,62.8753,62.9044,62.868,62.8971,9736.0
2016-03-18 11:05:00,86.31,86.35,86.29,86.31,17529.0,62.8607,62.8898,62.8461,62.8607,17529.0
2016-03-18 11:10:00,86.32,86.37,86.26,86.31,38206.0,62.868,62.9044,62.8243,62.8607,38206.0
2016-03-18 11:15:00,86.32,86.33,86.3,86.32,10019.0,62.868,62.8753,62.8534,62.868,10019.0
2016-03-18 11:20:00,86.31,86.32,86.29,86.32,3849.0,62.8607,62.868,62.8461,62.868,3849.0
2016-03-18 11:25:00,86.3,86.32,86.29,86.29,1839.0,62.8534,62.868,62.8461,62.8461,1839.0
2016-03-18 11:30:00,86.3,86.31,86.29,86.31,2622.0,62.8534,62.8607,62.8461,62.8607,2622.0
2016-03-18 11:35:00,86.31,86.31,86.29,86.3,11707.0,62.8607,62.8607,62.8461,62.8534,11707.0
2016-03-18 11:40:00,86.28,86.32,86.28,86.3,3363.0,62.8388,62.868,62.8388,62.8534,3363.0
2016-03-18 11:45:00,86.3,86.31,86.29,86.31,9187.0,62.8534,62.8607,62.8461,62.8607,9187.0
2016-03-18 11:50:00,86.31,86.32,86.29,86.32,7963.0,62.8607,62.868,62.8461,62.868,7963.0
2016-03-18 11:55:00,86.31,86.34,86.3,86.33,3358.0,62.8607,62.8825,62.8534,62.8753,3358.0
2016-03-18 12:00:00,86.32,86.34,86.32,86.33,949.0,62.868,62.8825,62.868,62.8753,949.0
2016-03-18 12:05:00,86.34,86.34,86.32,86.33,1700.0,62.8825,62.8825,62.868,62.8753,1700.0
2016-03-18 12:10:00,86.34,86.38,86.33,86.34,6744.0,62.8825,62.9117,62.8753,62.8825,6744.0
2016-03-18 12:15:00,86.34,86.34,86.33,86.33,4464.0,62.8825,62.8825,62.8753,62.8753,4464.0
2016-03-18 12:20:00,86.34,86.34,86.33,86.34,2269.0,62.8825,62.8825,62.8753,62.8825,2269.0
2016-03-18 12:25:00,86.34,86.34,86.33,86.34,2317.0,62.8825,62.8825,62.8753,62.8825,2317.0
2016-03-18 12:30:00,86.34,86.34,86.33,86.33,4627.0,62.8825,62.8825,62.8753,62.8753,4627.0
2016-03-18 12:35:00,86.34,86.34,86.33,86.34,4035.0,62.8825,62.8825,62.8753,62.8825,4035.0
2016-03-18 12:40:00,86.34,86.38,86.33,86.33,2215.0,62.8825,62.9117,62.8753,62.8753,2215.0
2016-03-18 12:45:00,86.35,86.35,86.33,86.34,1668.0,62.8898,62.8898,62.8753,62.8825,1668.0
2016-03-18 12:50:00,86.33,86.34,86.33,86.34,1963.0,62.8753,62.8825,62.8753,62.8825,1963.0
2016-03-18 12:55:00,86.34,86.34,86.3,86.3,2962.0,62.8825,62.8825,62.8534,62.8534,2962.0
2016-03-18 13:00:00,86.33,86.33,86.32,86.32,1071.0,62.8753,62.8753,62.868,62.868,1071.0
2016-03-18 13:05:00,86.33,86.33,86.31,86.32,4407.0,62.8753,62.8753,62.8607,62.868,4407.0
2016-03-18 13:10:00,86.31,86.32,86.3,86.31,518.0,62.8607,62.868,62.8534,62.8607,518.0
2016-03-18 13:15:00,86.31,86.35,86.31,86.31,5537.0,62.8607,62.8898,62.8607,62.8607,5537.0
2016-03-18 13:20:00,86.31,86.36,86.3,86.34,37460.0,62.8607,62.8971,62.8534,62.8825,37460.0
2016-03-18 13:25:00,86.34,86.37,86.34,86.37,8923.0,62.8825,62.9044,62.8825,62.9044,8923.0
2016-03-18 13:30:00,86.37,86.38,86.36,86.38,14157.0,62.9044,62.9117,62.8971,62.9117,14157.0
2016-03-18 13:35:00,86.38,86.44,86.38,86.39,14815.0,62.9117,62.9554,62.9117,62.919,14815.0
2016-03-18 13:40:00,86.38,86.43,86.37,86.42,8299.0,62.9117,62.9481,62.9044,62.9408,8299.0
2016-03-18 13:45:00,86.4,86.43,86.4,86.42,8826.0,62.9262,62.9481,62.9262,62.9408,8826.0
2016-03-18 13:50:00,86.41,86.42,86.41,86.41,6476.0,62.9335,62.9408,62.9335,62.9335,6476.0
2016-03-18 13:55:00,86.42,86.43,86.41,86.43,14394.0,62.9408,62.9481,62.9335,62.9481,14394.0
2016-03-18 14:00:00,86.43,86.53,86.42,86.5,28426.0,62.9481,63.0209,62.9408,62.9991,28426.0
2016-03-18 14:05:00,86.45,86.51,86.44,86.45,20085.0,62.9627,63.0064,62.9554,62.9627,20085.0
2016-03-18 14:10:00,86.45,86.5,86.45,86.5,3535.0,62.9627,62.9991,62.9627,62.9991,3535.0
2016-03-18 14:15:00,86.48,86.5,86.48,86.48,5160.0,62.9845,62.9991,62.9845,62.9845,5160.0
2016-03-18 14:20:00,86.48,86.5,86.47,86.47,9162.0,62.9845,62.9991,62.9772,62.9772,9162.0
2016-03-18 14:25:00,86.48,86.49,86.47,86.48,14469.0,62.9845,62.9918,62.9772,62.9845,14469.0
2016-03-18 14:30:00,86.48,86.5,86.47,86.49,24687.0,62.9845,62.9991,62.9772,62.9918,24687.0
2016-03-18 14:35:00,86.5,86.51,86.48,86.49,20876.0,62.9991,63.0064,62.9845,62.9918,20876.0
2016-03-18 14:40:00,86.49,86.51,86.48,86.49,16402.0,62.9918,63.0064,62.9845,62.9918,16402.0
2016-03-18 14:45:00,86.49,86.5,86.48,86.48,11198.0,62.9918,62.9991,62.9845,62.9845,11198.0
2016-03-18 14:50:00,86.48,86.49,86.48,86.48,4610.0,62.9845,62.9918,62.9845,62.9845,4610.0
2016-03-18 14:55:00,86.48,86.49,86.45,86.45,14864.0,62.9845,62.9918,62.9627,62.9627,14864.0
2016-03-18 15:00:00,86.45,86.46,86.41,86.41,6719.0,62.9627,62.9699,62.9335,62.9335,6719.0
2016-03-18 15:05:00,86.43,86.46,86.43,86.45,6570.0,62.9481,62.9699,62.9481,62.9627,6570.0
2016-03-18 15:10:00,86.44,86.45,86.42,86.42,11471.0,62.9554,62.9627,62.9408,62.9408,11471.0
2016-03-18 15:15:00,86.42,86.46,86.41,86.42,22071.0,62.9408,62.9699,62.9335,62.9408,22071.0
2016-03-18 15:20:00,86.42,86.44,86.42,86.43,10853.0,62.9408,62.9554,62.9408,62.9481,10853.0
2016-03-18 15:25:00,86.43,86.46,86.43,86.46,11596.0,62.9481,62.9699,62.9481,62.9699,11596.0
2016-03-18 15:30:00,86.43,86.47,86.43,86.44,10022.0,62.9481,62.9772,62.9481,62.9554,10022.0
2016-03-18 15:35:00,86.45,86.45,86.43,86.44,13129.0,62.9627,62.9627,62.9481,62.9554,13129.0
2016-03-18 15:40:00,86.44,86.46,86.42,86.45,9802.0,62.9554,62.9699,62.9408,62.9627,9802.0
2016-03-18 15:45:00,86.46,86.46,86.43,86.44,6760.0,62.9699,62.9699,62.9481,62.9554,6760.0
2016-03-18 15:50:00,86.44,86.44,86.4,86.43,10948.0,62.9554,62.9554,62.9262,62.9481,10948.0
2016-03-18 15:55:00,86.42,86.43,86.39,86.41,37631.0,62.9408,62.9481,62.919,62.9335,37631.0
2016-03-21 09:30:00,86.29,86.37,86.18,86.37,23334.0,62.8461,62.9044,62.766,62.9044,23334.0
2016-03-21 09:35:00,86.37,86.37,86.26,86.31,920.0,62.9044,62.9044,62.8243,62.8607,920.0
2016-03-21 09:40:00,86.27,86.33,86.25,86.31,4280.0,62.8316,62.8753,62.817,62.8607,4280.0
2016-03-21 09:45:00,86.31,86.33,86.25,86.29,5779.0,62.8607,62.8753,62.817,62.8461,5779.0
2016-03-21 09:50:00,86.26,86.31,86.26,86.28,2966.0,62.8243,62.8607,62.8243,62.8388,2966.0
2016-03-21 09:55:00,86.31,86.31,86.28,86.29,3427.0,62.8607,62.8607,62.8388,62.8461,3427.0
2016-03-21 10:00:00,86.3,86.31,86.26,86.29,4076.0,62.8534,62.8607,62.8243,62.8461,4076.0
2016-03-21 10:05:00,86.28,86.29,86.25,86.27,1653.0,62.8388,62.8461,62.817,62.8316,1653.0
2016-03-21 10:10:00,86.29,86.29,86.27,86.28,937.0,62.8461,62.8461,62.8316,62.8388,937.0
2016-03-21 10:15:00,86.29,86.32,86.28,86.29,5193.0,62.8461,62.868,62.8388,62.8461,5193.0
2016-03-21 10:20:00,86.29,86.31,86.28,86.3,5040.0,62.8461,62.8607,62.8388,62.8534,5040.0
2016-03-21 10:25:00,86.3,86.31,86.3,86.3,1103.0,62.8534,62.8607,62.8534,62.8534,1103.0
2016-03-21 10:30:00,86.3,86.3,86.29,86.3,1827.0,62.8534,62.8534,62.8461,62.8534,1827.0
2016-03-21 10:35:00,86.3,86.3,86.29,86.3,3467.0,62.8534,62.8534,62.8461,62.8534,3467.0
2016-03-21 10:40:00,86.3,86.3,86.29,86.3,4110.0,62.8534,62.8534,62.8461,62.8534,4110.0
2016-03-21 10:45:00,86.29,86.3,86.29,86.3,2477.0,62.8461,62.8534,62.8461,62.8534,2477.0
2016-03-21 10:50:00,86.3,86.3,86.29,86.29,1882.0,62.8534,62.8534,62.8461,62.8461,1882.0
2016-03-21 10:55:00,86.29,86.3,86.28,86.3,4869.0,62.8461,62.8534,62.8388,62.8534,4869.0
2016-03-21 11:00:00,86.3,86.33,86.27,86.28,7791.0,62.8534,62.8753,62.8316,62.8388,7791.0
2016-03-21 11:05:00,86.29,86.29,86.28,86.28,1494.0,62.8461,62.8461,62.8388,62.8388,1494.0
2016-03-21 11:10:00,86.29,86.33,86.29,86.33,13079.0,62.8461,62.8753,62.8461,62.8753,13079.0
2016-03-21 11:15:00,86.33,86.35,86.32,86.34,5671.0,62.8753,62.8898,62.868,62.8825,5671.0
2016-03-21 11:20:00,86.34,86.34,86.32,86.32,1994.0,62.8825,62.8825,62.868,62.868,1994.0
2016-03-21 11:25:00,86.32,86.33,86.32,86.33,3182.0,62.868,62.8753,62.868,62.8753,3182.0
2016-03-21 11:30:00,86.33,86.33,86.32,86.32,2422.0,62.8753,62.8753,62.868,62.868,2422.0
2016-03-21 11:35:00,86.33,86.34,86.32,86.33,13312.0,62.8753,62.8825,62.868,62.8753,13312.0
2016-03-21 11:40:00,86.33,86.39,86.32,86.33,6377.0,62.8753,62.919,62.868,62.8753,6377.0
2016-03-21 11:45:00,86.34,86.38,86.32,86.33,29630.0,62.8825,62.9117,62.868,62.8753,29630.0
2016-03-21 11:50:00,86.33,86.34,86.33,86.33,2160.0,62.8753,62.8825,62.8753,62.8753,2160.0
2016-03-21 11:55:00,86.33,86.35,86.33,86.33,2710.0,62.8753,62.8898,62.8753,62.8753,2710.0
2016-03-21 12:00:00,86.33,86.35,86.32,86.32,5311.0,62.8753,62.8898,62.868,62.868,5311.0
2016-03-21 12:05:00,86.33,86.35,86.32,86.33,10260.0,62.8753,62.8898,62.868,62.8753,10260.0
2016-03-21 12:10:00,86.33,86.35,86.33,86.34,8692.0,62.8753,62.8898,62.8753,62.8825,8692.0
2016-03-21 12:15:00,86.33,86.34,86.32,86.33,7318.0,62.8753,62.8825,62.868,62.8753,7318.0
2016-03-21 12:20:00,86.33,86.33,86.32,86.32,3782.0,62.8753,62.8753,62.868,62.868,3782.0
2016-03-21 12:25:00,86.33,86.33,86.32,86.33,1879.0,62.8753,62.8753,62.868,62.8753,1879.0
2016-03-21 12:30:00,86.33,86.34,86.32,86.33,3839.0,62.8753,62.8825,62.868,62.8753,3839.0
2016-03-21 12:35:00,86.33,86.36,86.33,86.34,56836.0,62.8753,62.8971,62.8753,62.8825,56836.0
2016-03-21 12:40:00,86.34,86.36,86.33,86.34,42753.0,62.8825,62.8971,62.8753,62.8825,42753.0
2016-03-21 12:45:00,86.34,86.35,86.34,86.34,3325.0,62.8825,62.8898,62.8825,62.8825,3325.0
2016-03-21 12:50:00,86.35,86.36,86.33,86.34,2946.0,62.8898,62.8971,62.8753,62.8825,2946.0
2016-03-21 12:55:00,86.34,86.36,86.32,86.33,1809.0,62.8825,62.8971,62.868,62.8753,1809.0
2016-03-21 13:00:00,86.36,86.36,86.31,86.31,14297.0,62.8971,62.8971,62.8607,62.8607,14297.0
2016-03-21 13:05:00,86.31,86.32,86.29,86.29,2112.0,62.8607,62.868,62.8461,62.8461,2112.0
2016-03-21 13:10:00,86.3,86.3,86.29,86.3,8000.0,62.8534,62.8534,62.8461,62.8534,8000.0
2016-03-21 13:15:00,86.3,86.31,86.29,86.31,5464.0,62.8534,62.8607,62.8461,62.8607,5464.0
2016-03-21 13:20:00,86.3,86.31,86.3,86.3,3408.0,62.8534,62.8607,62.8534,62.8534,3408.0
2016-03-21 13:25:00,86.3,86.31,86.3,86.3,1680.0,62.8534,62.8607,62.8534,62.8534,1680.0
2016-03-21 13:30:00,86.3,86.35,86.28,86.29,13149.0,62.8534,62.8898,62.8388,62.8461,13149.0
2016-03-21 13:35:00,86.3,86.3,86.28,86.28,15232.0,62.8534,62.8534,62.8388,62.8388,15232.0
2016-03-21 13:40:00,86.3,86.32,86.29,86.3,1428.0,62.8534,62.868,62.8461,62.8534,1428.0
2016-03-21 13:45:00,86.31,86.32,86.3,86.31,6959.0,62.8607,62.868,62.8534,62.8607,6959.0
2016-03-21 13:50:00,86.31,86.31,86.3,86.31,6811.0,62.8607,62.8607,62.8534,62.8607,6811.0
2016-03-21 13:55:00,86.31,86.31,86.29,86.29,17872.0,62.8607,62.8607,62.8461,62.8461,17872.0
2016-03-21 14:00:00,86.3,86.3,86.28,86.29,3257.0,62.8534,62.8534,62.8388,62.8461,3257.0
2016-03-21 14:05:00,86.28,86.3,86.27,86.29,10447.0,62.8388,62.8534,62.8316,62.8461,10447.0
2016-03-21 14:10:00,86.29,86.3,86.28,86.28,14235.0,62.8461,62.8534,62.8388,62.8388,14235.0
2016-03-21 14:15:00,86.28,86.29,86.27,86.28,4641.0,62.8388,62.8461,62.8316,62.8388,4641.0
2016-03-21 14:20:00,86.28,86.29,86.27,86.27,5713.0,62.8388,62.8461,62.8316,62.8316,5713.0
2016-03-21 14:25:00,86.28,86.3,86.27,86.29,6408.0,62.8388,62.8534,62.8316,62.8461,6408.0
2016-03-21 14:30:00,86.29,86.3,86.27,86.3,8719.0,62.8461,62.8534,62.8316,62.8534,8719.0
2016-03-21 14:35:00,86.28,86.3,86.27,86.28,5386.0,62.8388,62.8534,62.8316,62.8388,5386.0
2016-03-21 14:40:00,86.28,86.3,86.27,86.28,7279.0,62.8388,62.8534,62.8316,62.8388,7279.0
2016-03-21 14:45:00,86.28,86.3,86.26,86.28,3070.0,62.8388,62.8534,62.8243,62.8388,3070.0
2016-03-21 14:50:00,86.29,86.3,86.29,86.3,2942.0,62.8461,62.8534,62.8461,62.8534,2942.0
2016-03-21 14:55:00,86.29,86.3,86.28,86.29,9360.0,62.8461,62.8534,62.8388,62.8461,9360.0
2016-03-21 15:00:00,86.29,86.3,86.28,86.29,2717.0,62.8461,62.8534,62.8388,62.8461,2717.0
2016-03-21 15:05:00,86.29,86.3,86.28,86.29,3639.0,62.8461,62.8534,62.8388,62.8461,3639.0
2016-03-21 15:10:00,86.29,86.3,86.28,86.3,9250.0,62.8461,62.8534,62.8388,62.8534,9250.0
2016-03-21 15:15:00,86.29,86.3,86.29,86.29,20517.0,62.8461,62.8534,62.8461,62.8461,20517.0
2016-03-21 15:20:00,86.29,86.29,86.27,86.29,6936.0,62.8461,62.8461,62.8316,62.8461,6936.0
2016-03-21 15:25:00,86.29,86.29,86.26,86.26,3304.0,62.8461,62.8461,62.8243,62.8243,3304.0
2016-03-21 15:30:00,86.26,86.29,86.26,86.28,9644.0,62.8243,62.8461,62.8243,62.8388,9644.0
2016-03-21 15:35:00,86.28,86.31,86.27,86.28,5304.0,62.8388,62.8607,62.8316,62.8388,5304.0
2016-03-21 15:40:00,86.29,86.29,86.28,86.29,5094.0,62.8461,62.8461,62.8388,62.8461,5094.0
2016-03-21 15:45:00,86.29,86.29,86.25,86.27,13553.0,62.8461,62.8461,62.817,62.8316,13553.0
2016-03-21 15:50:00,86.27,86.32,86.12,86.27,26684.0,62.8316,62.868,62.7223,62.8316,26684.0
2016-03-21 15:55:00,86.26,86.29,86.19,86.23,128301.0,62.8243,62.8461,62.7733,62.8024,128301.0
2016-03-22 09:30:00,86.36,86.43,86.3,86.42,20022.0,62.8971,62.9481,62.8534,62.9408,20022.0
2016-03-22 09:35:00,86.43,86.43,86.35,86.4,1066.0,62.9481,62.9481,62.8898,62.9262,1066.0
2016-03-22 09:40:00,86.43,86.43,86.4,86.41,4442.0,62.9481,62.9481,62.9262,62.9335,4442.0
2016-03-22 09:45:00,86.41,86.42,86.36,86.4,7923.0,62.9335,62.9408,62.8971,62.9262,7923.0
2016-03-22 09:50:00,86.42,86.42,86.37,86.4,3151.0,62.9408,62.9408,62.9044,62.9262,3151.0
2016-03-22 09:55:00,86.39,86.41,86.37,86.37,3534.0,62.919,62.9335,62.9044,62.9044,3534.0
2016-03-22 10:00:00,86.39,86.41,86.37,86.37,2681.0,62.919,62.9335,62.9044,62.9044,2681.0
2016-03-22 10:05:00,86.37,86.4,86.37,86.37,2164.0,62.9044,62.9262,62.9044,62.9044,2164.0
2016-03-22 10:10:00,86.4,86.4,86.37,86.37,6144.0,62.9262,62.9262,62.9044,62.9044,6144.0
2016-03-22 10:15:00,86.38,86.43,86.37,86.43,5469.0,62.9117,62.9481,62.9044,62.9481,5469.0
2016-03-22 10:20:00,86.4,86.4,86.37,86.38,4491.0,62.9262,62.9262,62.9044,62.9117,4491.0
2016-03-22 10:25:00,86.38,86.39,86.38,86.38,6001.0,62.9117,62.919,62.9117,62.9117,6001.0
2016-03-22 10:30:00,86.37,86.39,86.35,86.35,4863.0,62.9044,62.919,62.8898,62.8898,4863.0
2016-03-22 10:35:00,86.38,86.39,86.35,86.35,1818.0,62.9117,62.919,62.8898,62.8898,1818.0
2016-03-22 10:40:00,86.35,86.39,86.35,86.39,825.0,62.8898,62.919,62.8898,62.919,825.0
2016-03-22 10:45:00,86.38,86.39,86.35,86.35,4603.0,62.9117,62.919,62.8898,62.8898,4603.0
2016-03-22 10:50:00,86.38,86.39,86.35,86.35,2493.0,62.9117,62.919,62.8898,62.8898,2493.0
2016-03-22 10:55:00,86.38,86.39,86.35,86.35,2376.0,62.9117,62.919,62.8898,62.8898,2376.0
2016-03-22 11:00:00,86.32,86.37,86.32,86.34,9830.0,62.868,62.9044,62.868,62.8825,9830.0
2016-03-22 11:05:00,86.34,86.36,86.32,86.36,12243.0,62.8825,62.8971,62.868,62.8971,12243.0
2016-03-22 11:10:00,86.34,86.36,86.34,86.34,22060.0,62.8825,62.8971,62.8825,62.8825,22060.0
2016-03-22 11:15:00,86.35,86.36,86.32,86.32,10398.0,62.8898,62.8971,62.868,62.868,10398.0
2016-03-22 11:20:00,86.33,86.35,86.32,86.35,7813.0,62.8753,62.8898,62.868,62.8898,7813.0
2016-03-22 11:25:00,86.32,86.35,86.32,86.34,2632.0,62.868,62.8898,62.868,62.8825,2632.0
2016-03-22 11:30:00,86.34,86.36,86.33,86.35,3899.0,62.8825,62.8971,62.8753,62.8898,3899.0
2016-03-22 11:35:00,86.35,86.36,86.34,86.35,2117.0,62.8898,62.8971,62.8825,62.8898,2117.0
2016-03-22 11:40:00,86.35,86.36,86.34,86.36,3988.0,62.8898,62.8971,62.8825,62.8971,3988.0
2016-03-22 11:45:00,86.34,86.36,86.34,86.34,8610.0,62.8825,62.8971,62.8825,62.8825,8610.0
2016-03-22 11:50:00,86.34,86.36,86.34,86.35,947.0,62.8825,62.8971,62.8825,62.8898,947.0
2016-03-22 11:55:00,86.34,86.36,86.34,86.35,1857.0,62.8825,62.8971,62.8825,62.8898,1857.0
2016-03-22 12:00:00,86.34,86.36,86.34,86.34,1865.0,62.8825,62.8971,62.8825,62.8825,1865.0
2016-03-22 12:05:00,86.35,86.36,86.34,86.34,4180.0,62.8898,62.8971,62.8825,62.8825,4180.0
2016-03-22 12:10:00,86.34,86.35,86.34,86.35,2770.0,62.8825,62.8898,62.8825,62.8898,2770.0
2016-03-22 12:15:00,86.34,86.35,86.34,86.34,1515.0,62.8825,62.8898,62.8825,62.8825,1515.0
2016-03-22 12:20:00,86.34,86.35,86.34,86.34,7499.0,62.8825,62.8898,62.8825,62.8825,7499.0
2016-03-22 12:25:00,86.34,86.36,86.34,86.34,9756.0,62.8825,62.8971,62.8825,62.8825,9756.0
2016-03-22 12:30:00,86.35,86.35,86.34,86.34,2214.0,62.8898,62.8898,62.8825,62.8825,2214.0
2016-03-22 12:35:00,86.35,86.35,86.34,86.35,16767.0,62.8898,62.8898,62.8825,62.8898,16767.0
2016-03-22 12:40:00,86.35,86.42,86.32,86.32,15090.0,62.8898,62.9408,62.868,62.868,15090.0
2016-03-22 12:45:00,86.34,86.35,86.31,86.34,3822.0,62.8825,62.8898,62.8607,62.8825,3822.0
2016-03-22 12:50:00,86.33,86.35,86.33,86.34,2336.0,62.8753,62.8898,62.8753,62.8825,2336.0
2016-03-22 12:55:00,86.34,86.39,86.34,86.37,23453.0,62.8825,62.919,62.8825,62.9044,23453.0
2016-03-22 13:00:00,86.38,86.38,86.35,86.36,12076.0,62.9117,62.9117,62.8898,62.8971,12076.0
2016-03-22 13:05:00,86.36,86.36,86.33,86.33,1966.0,62.8971,62.8971,62.8753,62.8753,1966.0
2016-03-22 13:10:00,86.35,86.35,86.34,86.34,2670.0,62.8898,62.8898,62.8825,62.8825,2670.0
2016-03-22 13:15:00,86.35,86.35,86.34,86.34,4307.0,62.8898,62.8898,62.8825,62.8825,4307.0
2016-03-22 13:20:00,86.34,86.35,86.34,86.34,3003.0,62.8825,62.8898,62.8825,62.8825,3003.0
2016-03-22 13:25:00,86.34,86.35,86.3,86.31,6809.0,62.8825,62.8898,62.8534,62.8607,6809.0
2016-03-22 13:30:00,86.35,86.35,86.3,86.33,35643.0,62.8898,62.8898,62.8534,62.8753,35643.0
2016-03-22 13:35:00,86.32,86.33,86.26,86.27,13392.0,62.868,62.8753,62.8243,62.8316,13392.0
2016-03-22 13:40:00,86.27,86.29,86.27,86.27,2267.0,62.8316,62.8461,62.8316,62.8316,2267.0
2016-03-22 13:45:00,86.27,86.28,86.26,86.27,1591.0,62.8316,62.8388,62.8243,62.8316,1591.0
2016-03-22 13:50:00,86.28,86.28,86.2,86.2,3747.0,62.8388,62.8388,62.7806,62.7806,3747.0
2016-03-22 13:55:00,86.2,86.27,86.2,86.22,2083.0,62.7806,62.8316,62.7806,62.7951,2083.0
2016-03-22 14:00:00,86.21,86.25,86.21,86.21,1624.0,62.7879,62.817,62.7879,62.7879,1624.0
2016-03-22 14:05:00,86.21,86.27,86.2,86.2,3684.0,62.7879,62.8316,62.7806,62.7806,3684.0
2016-03-22 14:10:00,86.2,86.23,86.11,86.18,5189.0,62.7806,62.8024,62.715,62.766,5189.0
2016-03-22 14:15:00,86.15,86.18,86.12,86.18,15670.0,62.7442,62.766,62.7223,62.766,15670.0
2016-03-22 14:20:00,86.13,86.18,86.13,86.13,3137.0,62.7296,62.766,62.7296,62.7296,3137.0
2016-03-22 14:25:00,86.17,86.17,86.13,86.15,4476.0,62.7587,62.7587,62.7296,62.7442,4476.0
2016-03-22 14:30:00,86.16,86.16,86.13,86.14,4415.0,62.7514,62.7514,62.7296,62.7369,4415.0
2016-03-22 14:35:00,86.13,86.14,86.13,86.13,1783.0,62.7296,62.7369,62.7296,62.7296,1783.0
2016-03-22 14:40:00,86.13,86.14,86.13,86.13,2378.0,62.7296,62.7369,62.7296,62.7296,2378.0
2016-03-22 14:45:00,86.14,86.14,86.13,86.14,1562.0,62.7369,62.7369,62.7296,62.7369,1562.0
2016-03-22 14:50:00,86.14,86.16,86.13,86.15,13053.0,62.7369,62.7514,62.7296,62.7442,13053.0
2016-03-22 14:55:00,86.15,86.15,86.12,86.15,4498.0,62.7442,62.7442,62.7223,62.7442,4498.0
2016-03-22 15:00:00,86.14,86.15,86.14,86.15,5488.0,62.7369,62.7442,62.7369,62.7442,5488.0
2016-03-22 15:05:00,86.14,86.15,86.12,86.14,5943.0,62.7369,62.7442,62.7223,62.7369,5943.0
2016-03-22 15:10:00,86.15,86.2,86.15,86.17,3037.0,62.7442,62.7806,62.7442,62.7587,3037.0
2016-03-22 15:15:00,86.17,86.17,86.17,86.17,0.0,62.7587,62.7587,62.7587,62.7587,0.0
2016-03-22 15:20:00,86.17,86.17,86.15,86.16,2476.0,62.7587,62.7587,62.7442,62.7514,2476.0
2016-03-22 15:25:00,86.15,86.16,86.15,86.15,7457.0,62.7442,62.7514,62.7442,62.7442,7457.0
2016-03-22 15:30:00,86.14,86.16,86.14,86.16,12555.0,62.7369,62.7514,62.7369,62.7514,12555.0
2016-03-22 15:35:00,86.16,86.16,86.15,86.16,9658.0,62.7514,62.7514,62.7442,62.7514,9658.0
2016-03-22 15:40:00,86.15,86.16,86.1,86.1,19989.0,62.7442,62.7514,62.7077,62.7077,19989.0
2016-03-22 15:45:00,86.11,86.18,86.11,86.15,20836.0,62.715,62.766,62.715,62.7442,20836.0
2016-03-22 15:50:00,86.15,86.17,86.13,86.13,4417.0,62.7442,62.7587,62.7296,62.7296,4417.0
2016-03-22 15:55:00,86.14,86.16,86.11,86.11,12107.0,62.7369,62.7514,62.715,62.715,12107.0
2016-03-23 09:30:00,86.19,86.4,86.19,86.4,7284.0,62.7733,62.9262,62.7733,62.9262,7284.0
2016-03-23 09:35:00,86.33,86.41,86.24,86.41,2621.0,62.8753,62.9335,62.8097,62.9335,2621.0
2016-03-23 09:40:00,86.38,86.39,86.23,86.24,620.0,62.9117,62.919,62.8024,62.8097,620.0
2016-03-23 09:45:00,86.18,86.4,86.18,86.33,3243.0,62.766,62.9262,62.766,62.8753,3243.0
2016-03-23 09:50:00,86.34,86.38,86.21,86.32,3504.0,62.8825,62.9117,62.7879,62.868,3504.0
2016-03-23 09:55:00,86.37,86.38,86.27,86.3,2501.0,62.9044,62.9117,62.8316,62.8534,2501.0
2016-03-23 10:00:00,86.34,86.37,86.28,86.31,4858.0,62.8825,62.9044,62.8388,62.8607,4858.0
2016-03-23 10:05:00,86.31,86.32,86.25,86.25,2650.0,62.8607,62.868,62.817,62.817,2650.0
2016-03-23 10:10:00,86.26,86.3,86.26,86.29,3736.0,62.8243,62.8534,62.8243,62.8461,3736.0
2016-03-23 10:15:00,86.29,86.29,86.24,86.26,2956.0,62.8461,62.8461,62.8097,62.8243,2956.0
2016-03-23 10:20:00,86.28,86.28,86.23,86.25,27829.0,62.8388,62.8388,62.8024,62.817,27829.0
2016-03-23 10:25:00,86.27,86.28,86.25,86.27,6423.0,62.8316,62.8388,62.817,62.8316,6423.0
2016-03-23 10:30:00,86.25,86.29,86.25,86.27,10083.0,62.817,62.8461,62.817,62.8316,10083.0
2016-03-23 10:35:00,86.29,86.3,86.28,86.29,6772.0,62.8461,62.8534,62.8388,62.8461,6772.0
2016-03-23 10:40:00,86.28,86.29,86.24,86.28,5217.0,62.8388,62.8461,62.8097,62.8388,5217.0
2016-03-23 10:45:00,86.28,86.28,86.25,86.26,4980.0,62.8388,62.8388,62.817,62.8243,4980.0
2016-03-23 10:50:00,86.27,86.27,86.24,86.26,2993.0,62.8316,62.8316,62.8097,62.8243,2993.0
2016-03-23 10:55:00,86.27,86.27,86.25,86.26,5430.0,62.8316,62.8316,62.817,62.8243,5430.0
2016-03-23 11:00:00,86.26,86.27,86.22,86.26,5063.0,62.8243,62.8316,62.7951,62.8243,5063.0
2016-03-23 11:05:00,86.26,86.27,86.24,86.25,5149.0,62.8243,62.8316,62.8097,62.817,5149.0
2016-03-23 11:10:00,86.24,86.27,86.21,86.24,8571.0,62.8097,62.8316,62.7879,62.8097,8571.0
2016-03-23 11:15:00,86.24,86.33,86.24,86.3,8856.0,62.8097,62.8753,62.8097,62.8534,8856.0
2016-03-23 11:20:00,86.31,86.33,86.28,86.29,769.0,62.8607,62.8753,62.8388,62.8461,769.0
2016-03-23 11:25:00,86.28,86.33,86.28,86.3,3216.0,62.8388,62.8753,62.8388,62.8534,3216.0
2016-03-23 11:30:00,86.29,86.3,86.24,86.29,16717.0,62.8461,62.8534,62.8097,62.8461,16717.0
2016-03-23 11:35:00,86.29,86.3,86.25,86.25,3411.0,62.8461,62.8534,62.817,62.817,3411.0
2016-03-23 11:40:00,86.3,86.3,86.27,86.3,3455.0,62.8534,62.8534,62.8316,62.8534,3455.0
2016-03-23 11:45:00,86.29,86.3,86.29,86.3,2238.0,62.8461,62.8534,62.8461,62.8534,2238.0
2016-03-23 11:50:00,86.3,86.33,86.26,86.31,25615.0,62.8534,62.8753,62.8243,62.8607,25615.0
2016-03-23 11:55:00,86.29,86.3,86.28,86.3,2934.0,62.8461,62.8534,62.8388,62.8534,2934.0
2016-03-23 12:00:00,86.3,86.3,86.27,86.28,2887.0,62.8534,62.8534,62.8316,62.8388,2887.0
2016-03-23 12:05:00,86.27,86.29,86.27,86.29,4055.0,62.8316,62.8461,62.8316,62.8461,4055.0
2016-03-23 12:10:00,86.29,86.3,86.28,86.3,5557.0,62.8461,62.8534,62.8388,62.8534,5557.0
2016-03-23 12:15:00,86.28,86.3,86.28,86.28,900.0,62.8388,62.8534,62.8388,62.8388,900.0
2016-03-23 12:20:00,86.3,86.3,86.29,86.3,1676.0,62.8534,62.8534,62.8461,62.8534,1676.0
2016-03-23 12:25:00,86.29,86.31,86.29,86.3,2794.0,62.8461,62.8607,62.8461,62.8534,2794.0
2016-03-23 12:30:00,86.3,86.31,86.29,86.29,9369.0,62.8534,62.8607,62.8461,62.8461,9369.0
2016-03-23 12:35:00,86.29,86.33,86.29,86.33,2369.0,62.8461,62.8753,62.8461,62.8753,2369.0
2016-03-23 12:40:00,86.32,86.33,86.3,86.3,1918.0,62.868,62.8753,62.8534,62.8534,1918.0
2016-03-23 12:45:00,86.3,86.31,86.29,86.3,3657.0,62.8534,62.8607,62.8461,62.8534,3657.0
2016-03-23 12:50:00,86.32,86.32,86.31,86.31,886.0,62.868,62.868,62.8607,62.8607,886.0
2016-03-23 12:55:00,86.31,86.32,86.31,86.32,6480.0,62.8607,62.868,62.8607,62.868,6480.0
2016-03-23 13:00:00,86.31,86.35,86.31,86.35,3433.0,62.8607,62.8898,62.8607,62.8898,3433.0
2016-03-23 13:05:00,86.34,86.36,86.31,86.34,5170.0,62.8825,62.8971,62.8607,62.8825,5170.0
2016-03-23 13:10:00,86.35,86.39,86.34,86.38,7156.0,62.8898,62.919,62.8825,62.9117,7156.0
2016-03-23 13:15:00,86.36,86.39,86.36,86.38,1593.0,62.8971,62.919,62.8971,62.9117,1593.0
2016-03-23 13:20:00,86.39,86.39,86.37,86.37,1300.0,62.919,62.919,62.9044,62.9044,1300.0
2016-03-23 13:25:00,86.39,86.4,86.38,86.4,1381.0,62.919,62.9262,62.9117,62.9262,1381.0
2016-03-23 13:30:00,86.39,86.4,86.38,86.39,2748.0,62.919,62.9262,62.9117,62.919,2748.0
2016-03-23 13:35:00,86.39,86.4,86.38,86.4,1354.0,62.919,62.9262,62.9117,62.9262,1354.0
2016-03-23 13:40:00,86.39,86.4,86.37,86.39,15254.0,62.919,62.9262,62.9044,62.919,15254.0
2016-03-23 13:45:00,86.39,86.4,86.39,86.39,671.0,62.919,62.9262,62.919,62.919,671.0
2016-03-23 13:50:00,86.39,86.39,86.38,86.39,5956.0,62.919,62.919,62.9117,62.919,5956.0
2016-03-23 13:55:00,86.39,86.41,86.37,86.4,11625.0,62.919,62.9335,62.9044,62.9262,11625.0
2016-03-23 14:00:00,86.39,86.44,86.37,86.37,6387.0,62.919,62.9554,62.9044,62.9044,6387.0
2016-03-23 14:05:00,86.39,86.41,86.37,86.39,1873.0,62.919,62.9335,62.9044,62.919,1873.0
2016-03-23 14:10:00,86.4,86.43,86.4,86.43,4284.0,62.9262,62.9481,62.9262,62.9481,4284.0
2016-03-23 14:15:00,86.4,86.42,86.4,86.42,8822.0,62.9262,62.9408,62.9262,62.9408,8822.0
2016-03-23 14:20:00,86.41,86.44,86.41,86.43,10300.0,62.9335,62.9554,62.9335,62.9481,10300.0
2016-03-23 14:25:00,86.42,86.43,86.42,86.42,6218.0,62.9408,62.9481,62.9408,62.9408,6218.0
2016-03-23 14:30:00,86.43,86.43,86.4,86.4,4660.0,62.9481,62.9481,62.9262,62.9262,4660.0
2016-03-23 14:35:00,86.39,86.41,86.37,86.4,5188.0,62.919,62.9335,62.9044,62.9262,5188.0
2016-03-23 14:40:00,86.38,86.43,86.38,86.43,7136.0,62.9117,62.9481,62.9117,62.9481,7136.0
2016-03-23 14:45:00,86.43,86.44,86.41,86.43,6482.0,62.9481,62.9554,62.9335,62.9481,6482.0
2016-03-23 14:50:00,86.44,86.44,86.37,86.42,5824.0,62.9554,62.9554,62.9044,62.9408,5824.0
2016-03-23 14:55:00,86.41,86.43,86.38,86.4,2627.0,62.9335,62.9481,62.9117,62.9262,2627.0
2016-03-23 15:00:00,86.43,86.44,86.38,86.42,4506.0,62.9481,62.9554,62.9117,62.9408,4506.0
2016-03-23 15:05:00,86.42,86.46,86.42,86.45,8124.0,62.9408,62.9699,62.9408,62.9627,8124.0
2016-03-23 15:10:00,86.45,86.46,86.43,86.44,2997.0,62.9627,62.9699,62.9481,62.9554,2997.0
2016-03-23 15:15:00,86.44,86.45,86.38,86.42,7594.0,62.9554,62.9627,62.9117,62.9408,7594.0
2016-03-23 15:20:00,86.43,86.43,86.4,86.41,20407.0,62.9481,62.9481,62.9262,62.9335,20407.0
2016-03-23 15:25:00,86.41,86.44,86.41,86.43,26105.0,62.9335,62.9554,62.9335,62.9481,26105.0
2016-03-23 15:30:00,86.42,86.43,86.42,86.42,11118.0,62.9408,62.9481,62.9408,62.9408,11118.0
2016-03-23 15:35:00,86.43,86.44,86.42,86.44,7880.0,62.9481,62.9554,62.9408,62.9554,7880.0
2016-03-23 15:40:00,86.44,86.45,86.43,86.45,9771.0,62.9554,62.9627,62.9481,62.9627,9771.0
2016-03-23 15:45:00,86.45,86.45,86.43,86.45,3529.0,62.9627,62.9627,62.9481,62.9627,3529.0
2016-03-23 15:50:00,86.45,86.48,86.36,86.44,27085.0,62.9627,62.9845,62.8971,62.9554,27085.0
2016-03-23 15:55:00,86.45,86.49,86.42,86.48,25136.0,62.9627,62.9918,62.9408,62.9845,25136.0
2016-03-24 09:30:00,86.43,86.49,86.24,86.33,15202.0,62.9481,62.9918,62.8097,62.8753,15202.0
2016-03-24 09:35:00,86.45,86.46,86.24,86.42,8106.0,62.9627,62.9699,62.8097,62.9408,8106.0
2016-03-24 09:40:00,86.41,86.45,86.37,86.44,5246.0,62.9335,62.9627,62.9044,62.9554,5246.0
2016-03-24 09:45:00,86.43,86.43,86.42,86.43,1965.0,62.9481,62.9481,62.9408,62.9481,1965.0
2016-03-24 09:50:00,86.43,86.45,86.42,86.45,9616.0,62.9481,62.9627,62.9408,62.9627,9616.0
2016-03-24 09:55:00,86.45,86.47,86.43,86.43,4932.0,62.9627,62.9772,62.9481,62.9481,4932.0
2016-03-24 10:00:00,86.46,86.47,86.43,86.45,2800.0,62.9699,62.9772,62.9481,62.9627,2800.0
2016-03-24 10:05:00,86.44,86.47,86.42,86.42,2907.0,62.9554,62.9772,62.9408,62.9408,2907.0
2016-03-24 10:10:00,86.43,86.47,86.42,86.47,418.0,62.9481,62.9772,62.9408,62.9772,418.0
2016-03-24 10:15:00,86.47,86.47,86.45,86.47,6693.0,62.9772,62.9772,62.9627,62.9772,6693.0
2016-03-24 10:20:00,86.47,86.48,86.45,86.45,21749.0,62.9772,62.9845,62.9627,62.9627,21749.0
2016-03-24 10:25:00,86.45,86.46,86.41,86.43,7419.0,62.9627,62.9699,62.9335,62.9481,7419.0
2016-03-24 10:30:00,86.42,86.46,86.34,86.34,14784.0,62.9408,62.9699,62.8825,62.8825,14784.0
2016-03-24 10:35:00,86.39,86.41,86.38,86.39,5666.0,62.919,62.9335,62.9117,62.919,5666.0
2016-03-24 10:40:00,86.37,86.45,86.37,86.42,5241.0,62.9044,62.9627,62.9044,62.9408,5241.0
2016-03-24 10:45:00,86.41,86.45,86.41,86.45,445.0,62.9335,62.9627,62.9335,62.9627,445.0
2016-03-24 10:50:00,86.43,86.45,86.39,86.44,2034.0,62.9481,62.9627,62.919,62.9554,2034.0
2016-03-24 10:55:00,86.42,86.44,86.38,86.44,12372.0,62.9408,62.9554,62.9117,62.9554,12372.0
2016-03-24 11:00:00,86.37,86.4,86.37,86.39,7113.0,62.9044,62.9262,62.9044,62.919,7113.0
2016-03-24 11:05:00,86.4,86.4,86.36,86.37,15363.0,62.9262,62.9262,62.8971,62.9044,15363.0
2016-03-24 11:10:00,86.39,86.39,86.35,86.39,1055.0,62.919,62.919,62.8898,62.919,1055.0
2016-03-24 11:15:00,86.39,86.39,86.35,86.37,957.0,62.919,62.919,62.8898,62.9044,957.0
2016-03-24 11:20:00,86.37,86.39,86.36,86.39,4907.0,62.9044,62.919,62.8971,62.919,4907.0
2016-03-24 11:25:00,86.39,86.47,86.38,86.38,3321.0,62.919,62.9772,62.9117,62.9117,3321.0
2016-03-24 11:30:00,86.42,86.47,86.38,86.4,1568.0,62.9408,62.9772,62.9117,62.9262,1568.0
2016-03-24 11:35:00,86.41,86.45,86.4,86.4,3250.0,62.9335,62.9627,62.9262,62.9262,3250.0
2016-03-24 11:40:00,86.4,86.43,86.4,86.43,2713.0,62.9262,62.9481,62.9262,62.9481,2713.0
2016-03-24 11:45:00,86.41,86.42,86.34,86.38,51522.0,62.9335,62.9408,62.8825,62.9117,51522.0
2016-03-24 11:50:00,86.38,86.39,86.37,86.38,4223.0,62.9117,62.919,62.9044,62.9117,4223.0
2016-03-24 11:55:00,86.37,86.38,86.36,86.38,5060.0,62.9044,62.9117,62.8971,62.9117,5060.0
2016-03-24 12:00:00,86.37,86.38,86.35,86.35,15023.0,62.9044,62.9117,62.8898,62.8898,15023.0
2016-03-24 12:05:00,86.35,86.36,86.35,86.36,12065.0,62.8898,62.8971,62.8898,62.8971,12065.0
2016-03-24 12:10:00,86.35,86.36,86.35,86.35,5328.0,62.8898,62.8971,62.8898,62.8898,5328.0
2016-03-24 12:15:00,86.35,86.36,86.35,86.35,4178.0,62.8898,62.8971,62.8898,62.8898,4178.0
2016-03-24 12:20:00,86.35,86.36,86.35,86.36,5549.0,62.8898,62.8971,62.8898,62.8971,5549.0
2016-03-24 12:25:00,86.36,86.36,86.35,86.35,864.0,62.8971,62.8971,62.8898,62.8898,864.0
2016-03-24 12:30:00,86.35,86.35,86.33,86.33,15672.0,62.8898,62.8898,62.8753,62.8753,15672.0
2016-03-24 12:35:00,86.31,86.32,86.3,86.31,6751.0,62.8607,62.868,62.8534,62.8607,6751.0
2016-03-24 12:40:00,86.31,86.33,86.31,86.31,4687.0,62.8607,62.8753,62.8607,62.8607,4687.0
2016-03-24 12:45:00,86.31,86.33,86.31,86.33,2819.0,62.8607,62.8753,62.8607,62.8753,2819.0
2016-03-24 12:50:00,86.32,86.33,86.31,86.31,6826.0,62.868,62.8753,62.8607,62.8607,6826.0
2016-03-24 12:55:00,86.32,86.35,86.31,86.32,5552.0,62.868,62.8898,62.8607,62.868,5552.0
2016-03-24 13:00:00,86.32,86.35,86.32,86.34,6632.0,62.868,62.8898,62.868,62.8825,6632.0
2016-03-24 13:05:00,86.32,86.35,86.32,86.32,11317.0,62.868,62.8898,62.868,62.868,11317.0
2016-03-24 13:10:00,86.34,86.34,86.31,86.32,53581.0,62.8825,62.8825,62.8607,62.868,53581.0
2016-03-24 13:15:00,86.31,86.32,86.3,86.32,100409.0,62.8607,62.868,62.8534,62.868,100409.0
2016-03-24 13:20:00,86.3,86.31,86.29,86.3,27305.0,62.8534,62.8607,62.8461,62.8534,27305.0
2016-03-24 13:25:00,86.3,86.32,86.27,86.28,113533.0,62.8534,62.868,62.8316,62.8388,113533.0
2016-03-24 13:30:00,86.29,86.29,86.29,86.29,100.0,62.8461,62.8461,62.8461,62.8461,100.0
2016-03-24 13:35:00,86.3,86.35,86.29,86.35,25368.0,62.8534,62.8898,62.8461,62.8898,25368.0
2016-03-24 13:40:00,86.31,86.32,86.29,86.3,9247.0,62.8607,62.868,62.8461,62.8534,9247.0
2016-03-24 13:45:00,86.29,86.32,86.26,86.29,143615.0,62.8461,62.868,62.8243,62.8461,143615.0
2016-03-24 13:50:00,86.29,86.31,86.28,86.28,3713.0,62.8461,62.8607,62.8388,62.8388,3713.0
2016-03-24 13:55:00,86.31,86.31,86.28,86.29,10358.0,62.8607,62.8607,62.8388,62.8461,10358.0
2016-03-24 14:00:00,86.32,86.32,86.29,86.31,1423.0,62.868,62.868,62.8461,62.8607,1423.0
2016-03-24 14:05:00,86.29,86.35,86.29,86.3,47977.0,62.8461,62.8898,62.8461,62.8534,47977.0
2016-03-24 14:10:00,86.33,86.34,86.3,86.31,616.0,62.8753,62.8825,62.8534,62.8607,616.0
2016-03-24 14:15:00,86.3,86.32,86.3,86.31,3408.0,62.8534,62.868,62.8534,62.8607,3408.0
2016-03-24 14:20:00,86.31,86.35,86.3,86.35,2645.0,62.8607,62.8898,62.8534,62.8898,2645.0
2016-03-24 14:25:00,86.31,86.33,86.3,86.33,2722.0,62.8607,62.8753,62.8534,62.8753,2722.0
2016-03-24 14:30:00,86.3,86.33,86.3,86.31,6689.0,62.8534,62.8753,62.8534,62.8607,6689.0
2016-03-24 14:35:00,86.33,86.33,86.29,86.31,3327.0,62.8753,62.8753,62.8461,62.8607,3327.0
2016-03-24 14:40:00,86.32,86.33,86.3,86.3,6153.0,62.868,62.8753,62.8534,62.8534,6153.0
2016-03-24 14:45:00,86.29,86.34,86.29,86.32,1084.0,62.8461,62.8825,62.8461,62.868,1084.0
2016-03-24 14:50:00,86.3,86.33,86.3,86.31,8673.0,62.8534,62.8753,62.8534,62.8607,8673.0
2016-03-24 14:55:00,86.33,86.33,86.3,86.33,1733.0,62.8753,62.8753,62.8534,62.8753,1733.0
2016-03-24 15:00:00,86.32,86.33,86.31,86.32,14699.0,62.868,62.8753,62.8607,62.868,14699.0
2016-03-24 15:05:00,86.33,86.33,86.32,86.32,1728.0,62.8753,62.8753,62.868,62.868,1728.0
2016-03-24 15:10:00,86.32,86.32,86.29,86.29,11387.0,62.868,62.868,62.8461,62.8461,11387.0
2016-03-24 15:15:00,86.3,86.31,86.3,86.31,5910.0,62.8534,62.8607,62.8534,62.8607,5910.0
2016-03-24 15:20:00,86.31,86.31,86.3,86.31,2935.0,62.8607,62.8607,62.8534,62.8607,2935.0
2016-03-24 15:25:00,86.3,86.31,86.29,86.31,13444.0,62.8534,62.8607,62.8461,62.8607,13444.0
2016-03-24 15:30:00,86.31,86.34,86.27,86.32,10498.0,62.8607,62.8825,62.8316,62.868,10498.0
2016-03-24 15:35:00,86.32,86.38,86.31,86.37,11777.0,62.868,62.9117,62.8607,62.9044,11777.0
2016-03-24 15:40:00,86.35,86.37,86.33,86.33,6554.0,62.8898,62.9044,62.8753,62.8753,6554.0
2016-03-24 15:45:00,86.34,86.37,86.33,86.35,13147.0,62.8825,62.9044,62.8753,62.8898,13147.0
2016-03-24 15:50:00,86.35,86.36,86.26,86.29,29448.0,62.8898,62.8971,62.8243,62.8461,29448.0
2016-03-24 15:55:00,86.3,86.32,86.22,86.29,36516.0,62.8534,62.868,62.7951,62.8461,36516.0
2016-03-28 09:30:00,86.35,86.5,86.35,86.5,13405.0,62.8898,62.9991,62.8898,62.9991,13405.0
2016-03-28 09:35:00,86.49,86.49,86.29,86.29,2818.0,62.9918,62.9918,62.8461,62.8461,2818.0
2016-03-28 09:40:00,86.29,86.3,86.29,86.29,214.0,62.8461,62.8534,62.8461,62.8461,214.0
2016-03-28 09:45:00,86.33,86.43,86.29,86.29,2478.0,62.8753,62.9481,62.8461,62.8461,2478.0
2016-03-28 09:50:00,86.29,86.48,86.29,86.48,6991.0,62.8461,62.9845,62.8461,62.9845,6991.0
2016-03-28 09:55:00,86.36,86.43,86.35,86.36,5338.0,62.8971,62.9481,62.8898,62.8971,5338.0
2016-03-28 10:00:00,86.38,86.4,86.35,86.4,5466.0,62.9117,62.9262,62.8898,62.9262,5466.0
2016-03-28 10:05:00,86.4,86.41,86.36,86.4,4740.0,62.9262,62.9335,62.8971,62.9262,4740.0
2016-03-28 10:10:00,86.33,86.4,86.3,86.33,143504.0,62.8753,62.9262,62.8534,62.8753,143504.0
2016-03-28 10:15:00,86.37,86.37,86.33,86.37,1043.0,62.9044,62.9044,62.8753,62.9044,1043.0
2016-03-28 10:20:00,86.4,86.4,86.35,86.35,7154.0,62.9262,62.9262,62.8898,62.8898,7154.0
2016-03-28 10:25:00,86.36,86.4,86.35,86.4,1738.0,62.8971,62.9262,62.8898,62.9262,1738.0
2016-03-28 10:30:00,86.37,86.39,86.35,86.38,2639.0,62.9044,62.919,62.8898,62.9117,2639.0
2016-03-28 10:35:00,86.35,86.4,86.35,86.38,3233.0,62.8898,62.9262,62.8898,62.9117,3233.0
2016-03-28 10:40:00,86.38,86.4,86.37,86.38,3094.0,62.9117,62.9262,62.9044,62.9117,3094.0
2016-03-28 10:45:00,86.39,86.43,86.38,86.39,4479.0,62.919,62.9481,62.9117,62.919,4479.0
2016-03-28 10:50:00,86.39,86.39,86.38,86.39,7326.0,62.919,62.919,62.9117,62.919,7326.0
2016-03-28 10:55:00,86.39,86.39,86.38,86.39,2053.0,62.919,62.919,62.9117,62.919,2053.0
2016-03-28 11:00:00,86.39,86.42,86.38,86.39,2176.0,62.919,62.9408,62.9117,62.919,2176.0
2016-03-28 11:05:00,86.39,86.39,86.35,86.36,43699.0,62.919,62.919,62.8898,62.8971,43699.0
2016-03-28 11:10:00,86.36,86.36,86.35,86.36,5478.0,62.8971,62.8971,62.8898,62.8971,5478.0
2016-03-28 11:15:00,86.36,86.39,86.34,86.37,18349.0,62.8971,62.919,62.8825,62.9044,18349.0
2016-03-28 11:20:00,86.36,86.39,86.35,86.36,19150.0,62.8971,62.919,62.8898,62.8971,19150.0
2016-03-28 11:25:00,86.39,86.39,86.35,86.37,2200.0,62.919,62.919,62.8898,62.9044,2200.0
2016-03-28 11:30:00,86.37,86.38,86.35,86.37,903.0,62.9044,62.9117,62.8898,62.9044,903.0
2016-03-28 11:35:00,86.36,86.37,86.33,86.35,26036.0,62.8971,62.9044,62.8753,62.8898,26036.0
2016-03-28 11:40:00,86.35,86.39,86.34,86.37,3515.0,62.8898,62.919,62.8825,62.9044,3515.0
2016-03-28 11:45:00,86.37,86.38,86.34,86.36,4996.0,62.9044,62.9117,62.8825,62.8971,4996.0
2016-03-28 11:50:00,86.36,86.36,86.35,86.36,3471.0,62.8971,62.8971,62.8898,62.8971,3471.0
2016-03-28 11:55:00,86.36,86.38,86.35,86.37,2883.0,62.8971,62.9117,62.8898,62.9044,2883.0
2016-03-28 12:00:00,86.37,86.41,86.37,86.37,1436.0,62.9044,62.9335,62.9044,62.9044,1436.0
2016-03-28 12:05:00,86.41,86.41,86.37,86.38,5453.0,62.9335,62.9335,62.9044,62.9117,5453.0
2016-03-28 12:10:00,86.37,86.4,86.37,86.39,2986.0,62.9044,62.9262,62.9044,62.919,2986.0
2016-03-28 12:15:00,86.38,86.41,86.38,86.39,5610.0,62.9117,62.9335,62.9117,62.919,5610.0
2016-03-28 12:20:00,86.38,86.41,86.38,86.41,798.0,62.9117,62.9335,62.9117,62.9335,798.0
2016-03-28 12:25:00,86.4,86.4,86.39,86.4,3452.0,62.9262,62.9262,62.919,62.9262,3452.0
2016-03-28 12:30:00,86.4,86.4,86.38,86.39,900.0,62.9262,62.9262,62.9117,62.919,900.0
2016-03-28 12:35:00,86.4,86.4,86.38,86.4,3857.0,62.9262,62.9262,62.9117,62.9262,3857.0
2016-03-28 12:40:00,86.39,86.4,86.38,86.38,6011.0,62.919,62.9262,62.9117,62.9117,6011.0
2016-03-28 12:45:00,86.39,86.4,86.39,86.4,300.0,62.919,62.9262,62.919,62.9262,300.0
2016-03-28 12:50:00,86.4,86.41,86.39,86.39,5946.0,62.9262,62.9335,62.919,62.919,5946.0
2016-03-28 12:55:00,86.4,86.4,86.39,86.39,11037.0,62.9262,62.9262,62.919,62.919,11037.0
2016-03-28 13:00:00,86.4,86.41,86.39,86.41,9459.0,62.9262,62.9335,62.919,62.9335,9459.0
2016-03-28 13:05:00,86.41,86.41,86.4,86.4,2026.0,62.9335,62.9335,62.9262,62.9262,2026.0
2016-03-28 13:10:00,86.41,86.41,86.4,86.4,15920.0,62.9335,62.9335,62.9262,62.9262,15920.0
2016-03-28 13:15:00,86.41,86.41,86.4,86.41,460.0,62.9335,62.9335,62.9262,62.9335,460.0
2016-03-28 13:20:00,86.4,86.44,86.4,86.41,2881.0,62.9262,62.9554,62.9262,62.9335,2881.0
2016-03-28 13:25:00,86.41,86.42,86.41,86.42,7089.0,62.9335,62.9408,62.9335,62.9408,7089.0
2016-03-28 13:30:00,86.42,86.46,86.41,86.41,3144.0,62.9408,62.9699,62.9335,62.9335,3144.0
2016-03-28 13:35:00,86.41,86.44,86.4,86.44,9281.0,62.9335,62.9554,62.9262,62.9554,9281.0
2016-03-28 13:40:00,86.41,86.44,86.41,86.44,1929.0,62.9335,62.9554,62.9335,62.9554,1929.0
2016-03-28 13:45:00,86.44,86.44,86.41,86.44,4364.0,62.9554,62.9554,62.9335,62.9554,4364.0
2016-03-28 13:50:00,86.44,86.44,86.42,86.43,7095.0,62.9554,62.9554,62.9408,62.9481,7095.0
2016-03-28 13:55:00,86.44,86.44,86.4,86.4,16782.0,62.9554,62.9554,62.9262,62.9262,16782.0
2016-03-28 14:00:00,86.43,86.43,86.39,86.4,2823.0,62.9481,62.9481,62.919,62.9262,2823.0
2016-03-28 14:05:00,86.39,86.41,86.39,86.41,910.0,62.919,62.9335,62.919,62.9335,910.0
2016-03-28 14:10:00,86.41,86.41,86.35,86.39,19289.0,62.9335,62.9335,62.8898,62.919,19289.0
2016-03-28 14:15:00,86.35,86.39,86.35,86.39,741.0,62.8898,62.919,62.8898,62.919,741.0
2016-03-28 14:20:00,86.35,86.42,86.35,86.39,9922.0,62.8898,62.9408,62.8898,62.919,9922.0
2016-03-28 14:25:00,86.39,86.4,86.36,86.39,2637.0,62.919,62.9262,62.8971,62.919,2637.0
2016-03-28 14:30:00,86.4,86.43,86.38,86.39,11694.0,62.9262,62.9481,62.9117,62.919,11694.0
2016-03-28 14:35:00,86.38,86.41,86.38,86.4,3207.0,62.9117,62.9335,62.9117,62.9262,3207.0
2016-03-28 14:40:00,86.39,86.41,86.38,86.39,8801.0,62.919,62.9335,62.9117,62.919,8801.0
2016-03-28 14:45:00,86.39,86.41,86.38,86.39,25340.0,62.919,62.9335,62.9117,62.919,25340.0
2016-03-28 14:50:00,86.4,86.41,86.38,86.38,17874.0,62.9262,62.9335,62.9117,62.9117,17874.0
2016-03-28 14:55:00,86.38,86.4,86.38,86.39,4386.0,62.9117,62.9262,62.9117,62.919,4386.0
2016-03-28 15:00:00,86.4,86.41,86.38,86.39,11076.0,62.9262,62.9335,62.9117,62.919,11076.0
2016-03-28 15:05:00,86.4,86.41,86.38,86.38,6427.0,62.9262,62.9335,62.9117,62.9117,6427.0
2016-03-28 15:10:00,86.39,86.4,86.38,86.38,5156.0,62.919,62.9262,62.9117,62.9117,5156.0
2016-03-28 15:15:00,86.37,86.39,86.36,86.37,10282.0,62.9044,62.919,62.8971,62.9044,10282.0
2016-03-28 15:20:00,86.36,86.37,86.34,86.35,8933.0,62.8971,62.9044,62.8825,62.8898,8933.0
2016-03-28 15:25:00,86.34,86.35,86.34,86.35,13483.0,62.8825,62.8898,62.8825,62.8898,13483.0
2016-03-28 15:30:00,86.34,86.35,86.33,86.34,9528.0,62.8825,62.8898,62.8753,62.8825,9528.0
2016-03-28 15:35:00,86.34,86.35,86.33,86.33,3624.0,62.8825,62.8898,62.8753,62.8753,3624.0
2016-03-28 15:40:00,86.33,86.35,86.33,86.34,7658.0,62.8753,62.8898,62.8753,62.8825,7658.0
2016-03-28 15:45:00,86.33,86.35,86.33,86.34,5677.0,62.8753,62.8898,62.8753,62.8825,5677.0
2016-03-28 15:50:00,86.33,86.34,86.32,86.32,16636.0,62.8753,62.8825,62.868,62.868,16636.0
2016-03-28 15:55:00,86.33,86.33,86.3,86.31,14724.0,62.8753,62.8753,62.8534,62.8607,14724.0
2016-03-29 09:30:00,86.4,86.43,86.35,86.37,9932.0,62.9262,62.9481,62.8898,62.9044,9932.0
2016-03-29 09:35:00,86.47,86.47,86.4,86.43,1815.0,62.9772,62.9772,62.9262,62.9481,1815.0
2016-03-29 09:40:00,86.39,86.47,86.39,86.46,2676.0,62.919,62.9772,62.919,62.9699,2676.0
2016-03-29 09:45:00,86.43,86.47,86.39,86.43,1813.0,62.9481,62.9772,62.919,62.9481,1813.0
2016-03-29 09:50:00,86.47,86.47,86.38,86.39,2196.0,62.9772,62.9772,62.9117,62.919,2196.0
2016-03-29 09:55:00,86.46,86.46,86.4,86.41,2135.0,62.9699,62.9699,62.9262,62.9335,2135.0
2016-03-29 10:00:00,86.39,86.43,86.39,86.4,3689.0,62.919,62.9481,62.919,62.9262,3689.0
2016-03-29 10:05:00,86.39,86.42,86.38,86.41,27631.0,62.919,62.9408,62.9117,62.9335,27631.0
2016-03-29 10:10:00,86.41,86.41,86.38,86.38,403.0,62.9335,62.9335,62.9117,62.9117,403.0
2016-03-29 10:15:00,86.41,86.42,86.38,86.38,1542.0,62.9335,62.9408,62.9117,62.9117,1542.0
2016-03-29 10:20:00,86.39,86.42,86.39,86.41,1494.0,62.919,62.9408,62.919,62.9335,1494.0
2016-03-29 10:25:00,86.42,86.42,86.39,86.4,24372.0,62.9408,62.9408,62.919,62.9262,24372.0
2016-03-29 10:30:00,86.4,86.42,86.39,86.42,15525.0,62.9262,62.9408,62.919,62.9408,15525.0
2016-03-29 10:35:00,86.41,86.48,86.38,86.45,30167.0,62.9335,62.9845,62.9117,62.9627,30167.0
2016-03-29 10:40:00,86.44,86.45,86.43,86.44,1703.0,62.9554,62.9627,62.9481,62.9554,1703.0
2016-03-29 10:45:00,86.45,86.48,86.44,86.44,622.0,62.9627,62.9845,62.9554,62.9554,622.0
2016-03-29 10:50:00,86.45,86.46,86.43,86.44,769.0,62.9627,62.9699,62.9481,62.9554,769.0
2016-03-29 10:55:00,86.43,86.43,86.42,86.43,1017.0,62.9481,62.9481,62.9408,62.9481,1017.0
2016-03-29 11:00:00,86.41,86.45,86.41,86.44,1653.0,62.9335,62.9627,62.9335,62.9554,1653.0
2016-03-29 11:05:00,86.45,86.45,86.42,86.42,4824.0,62.9627,62.9627,62.9408,62.9408,4824.0
2016-03-29 11:10:00,86.42,86.43,86.4,86.41,1220.0,62.9408,62.9481,62.9262,62.9335,1220.0
2016-03-29 11:15:00,86.41,86.43,86.4,86.42,8843.0,62.9335,62.9481,62.9262,62.9408,8843.0
2016-03-29 11:20:00,86.41,86.42,86.4,86.42,433.0,62.9335,62.9408,62.9262,62.9408,433.0
2016-03-29 11:25:00,86.43,86.43,86.39,86.39,1429.0,62.9481,62.9481,62.919,62.919,1429.0
2016-03-29 11:30:00,86.41,86.44,86.4,86.43,4327.0,62.9335,62.9554,62.9262,62.9481,4327.0
2016-03-29 11:35:00,86.42,86.44,86.4,86.4,3021.0,62.9408,62.9554,62.9262,62.9262,3021.0
2016-03-29 11:40:00,86.42,86.45,86.4,86.44,1222.0,62.9408,62.9627,62.9262,62.9554,1222.0
2016-03-29 11:45:00,86.45,86.51,86.44,86.46,5347.0,62.9627,63.0064,62.9554,62.9699,5347.0
2016-03-29 11:50:00,86.48,86.48,86.46,86.47,3825.0,62.9845,62.9845,62.9699,62.9772,3825.0
2016-03-29 11:55:00,86.47,86.47,86.46,86.47,958.0,62.9772,62.9772,62.9699,62.9772,958.0
2016-03-29 12:00:00,86.47,86.47,86.46,86.46,856.0,62.9772,62.9772,62.9699,62.9699,856.0
2016-03-29 12:05:00,86.47,86.48,86.46,86.48,2562.0,62.9772,62.9845,62.9699,62.9845,2562.0
2016-03-29 12:10:00,86.48,86.48,86.47,86.47,300.0,62.9845,62.9845,62.9772,62.9772,300.0
2016-03-29 12:15:00,86.48,86.5,86.47,86.47,3921.0,62.9845,62.9991,62.9772,62.9772,3921.0
2016-03-29 12:20:00,86.47,86.6,86.47,86.58,4894.0,62.9772,63.0719,62.9772,63.0573,4894.0
2016-03-29 12:25:00,86.58,86.58,86.48,86.54,2320.0,63.0573,63.0573,62.9845,63.0282,2320.0
2016-03-29 12:30:00,86.54,86.59,86.53,86.59,9988.0,63.0282,63.0646,63.0209,63.0646,9988.0
2016-03-29 12:35:00,86.52,86.65,86.52,86.57,15530.0,63.0136,63.1083,63.0136,63.0501,15530.0
2016-03-29 12:40:00,86.6,86.6,86.55,86.6,12786.0,63.0719,63.0719,63.0355,63.0719,12786.0
2016-03-29 12:45:00,86.6,86.61,86.56,86.58,2104.0,63.0719,63.0792,63.0428,63.0573,2104.0
2016-03-29 12:50:00,86.58,86.59,86.56,86.59,2327.0,63.0573,63.0646,63.0428,63.0646,2327.0
2016-03-29 12:55:00,86.59,86.59,86.54,86.54,4470.0,63.0646,63.0646,63.0282,63.0282,4470.0
2016-03-29 13:00:00,86.55,86.57,86.5,86.57,5670.0,63.0355,63.0501,62.9991,63.0501,5670.0
2016-03-29 13:05:00,86.54,86.59,86.52,86.57,2453.0,63.0282,63.0646,63.0136,63.0501,2453.0
2016-03-29 13:10:00,86.56,86.59,86.55,86.57,16017.0,63.0428,63.0646,63.0355,63.0501,16017.0
2016-03-29 13:15:00,86.58,86.59,86.56,86.57,1998.0,63.0573,63.0646,63.0428,63.0501,1998.0
2016-03-29 13:20:00,86.58,86.6,86.58,86.59,11861.0,63.0573,63.0719,63.0573,63.0646,11861.0
2016-03-29 13:25:00,86.59,86.62,86.57,86.62,4407.0,63.0646,63.0865,63.0501,63.0865,4407.0
2016-03-29 13:30:00,86.62,86.62,86.59,86.59,1851.0,63.0865,63.0865,63.0646,63.0646,1851.0
2016-03-29 13:35:00,86.62,86.67,86.6,86.66,32769.0,63.0865,63.1229,63.0719,63.1156,32769.0
2016-03-29 13:40:00,86.66,86.66,86.65,86.65,2416.0,63.1156,63.1156,63.1083,63.1083,2416.0
2016-03-29 13:45:00,86.67,86.68,86.64,86.68,2897.0,63.1229,63.1302,63.101,63.1302,2897.0
2016-03-29 13:50:00,86.68,86.74,86.66,86.74,14774.0,63.1302,63.1739,63.1156,63.1739,14774.0
2016-03-29 13:55:00,86.75,86.75,86.7,86.73,7819.0,63.1811,63.1811,63.1447,63.1666,7819.0
2016-03-29 14:00:00,86.73,86.73,86.7,86.73,6613.0,63.1666,63.1666,63.1447,63.1666,6613.0
2016-03-29 14:05:00,86.72,86.72,86.7,86.72,5728.0,63.1593,63.1593,63.1447,63.1593,5728.0
2016-03-29 14:10:00,86.72,86.74,86.7,86.72,14126.0,63.1593,63.1739,63.1447,63.1593,14126.0
2016-03-29 14:15:00,86.72,86.72,86.71,86.72,2140.0,63.1593,63.1593,63.152,63.1593,2140.0
2016-03-29 14:20:00,86.72,86.73,86.71,86.72,9756.0,63.1593,63.1666,63.152,63.1593,9756.0
2016-03-29 14:25:00,86.72,86.73,86.71,86.72,4714.0,63.1593,63.1666,63.152,63.1593,4714.0
2016-03-29 14:30:00,86.73,86.74,86.72,86.72,13205.0,63.1666,63.1739,63.1593,63.1593,13205.0
2016-03-29 14:35:00,86.73,86.73,86.71,86.72,1131.0,63.1666,63.1666,63.152,63.1593,1131.0
2016-03-29 14:40:00,86.71,86.73,86.7,86.73,1816.0,63.152,63.1666,63.1447,63.1666,1816.0
2016-03-29 14:45:00,86.75,86.75,86.72,86.73,8637.0,63.1811,63.1811,63.1593,63.1666,8637.0
2016-03-29 14:50:00,86.72,86.75,86.72,86.73,1783.0,63.1593,63.1811,63.1593,63.1666,1783.0
2016-03-29 14:55:00,86.73,86.74,86.72,86.73,2032.0,63.1666,63.1739,63.1593,63.1666,2032.0
2016-03-29 15:00:00,86.74,86.76,86.73,86.73,6051.0,63.1739,63.1884,63.1666,63.1666,6051.0
2016-03-29 15:05:00,86.76,86.76,86.74,86.76,1113.0,63.1884,63.1884,63.1739,63.1884,1113.0
2016-03-29 15:10:00,86.75,86.76,86.73,86.75,6462.0,63.1811,63.1884,63.1666,63.1811,6462.0
2016-03-29 15:15:00,86.75,86.76,86.74,86.74,5314.0,63.1811,63.1884,63.1739,63.1739,5314.0
2016-03-29 15:20:00,86.73,86.75,86.7,86.75,3104.0,63.1666,63.1811,63.1447,63.1811,3104.0
2016-03-29 15:25:00,86.74,86.75,86.7,86.73,9046.0,63.1739,63.1811,63.1447,63.1666,9046.0
2016-03-29 15:30:00,86.75,86.75,86.72,86.73,7485.0,63.1811,63.1811,63.1593,63.1666,7485.0
2016-03-29 15:35:00,86.69,86.75,86.69,86.73,1547.0,63.1374,63.1811,63.1374,63.1666,1547.0
2016-03-29 15:40:00,86.73,86.78,86.72,86.74,20461.0,63.1666,63.203,63.1593,63.1739,20461.0
2016-03-29 15:45:00,86.75,86.78,86.74,86.77,9938.0,63.1811,63.203,63.1739,63.1957,9938.0
2016-03-29 15:50:00,86.76,86.77,86.74,86.77,2295.0,63.1884,63.1957,63.1739,63.1957,2295.0
2016-03-29 15:55:00,86.76,86.77,86.74,86.75,3085.0,63.1884,63.1957,63.1739,63.1811,3085.0
2016-03-30 09:30:00,86.59,86.73,86.5,86.64,11562.0,63.0646,63.1666,62.9991,63.101,11562.0
2016-03-30 09:35:00,86.58,86.64,86.54,86.54,3750.0,63.0573,63.101,63.0282,63.0282,3750.0
2016-03-30 09:40:00,86.65,86.67,86.61,86.67,4993.0,63.1083,63.1229,63.0792,63.1229,4993.0
2016-03-30 09:45:00,86.62,86.69,86.62,86.67,1184.0,63.0865,63.1374,63.0865,63.1229,1184.0
2016-03-30 09:50:00,86.63,86.66,86.51,86.66,5909.0,63.0937,63.1156,63.0064,63.1156,5909.0
2016-03-30 09:55:00,86.58,86.67,86.53,86.53,1488.0,63.0573,63.1229,63.0209,63.0209,1488.0
2016-03-30 10:00:00,86.66,86.67,86.57,86.64,852.0,63.1156,63.1229,63.0501,63.101,852.0
2016-03-30 10:05:00,86.63,86.63,86.59,86.59,1050.0,63.0937,63.0937,63.0646,63.0646,1050.0
2016-03-30 10:10:00,86.6,86.6,86.57,86.58,5911.0,63.0719,63.0719,63.0501,63.0573,5911.0
2016-03-30 10:15:00,86.67,86.67,86.61,86.62,927.0,63.1229,63.1229,63.0792,63.0865,927.0
2016-03-30 10:20:00,86.64,86.66,86.62,86.66,1796.0,63.101,63.1156,63.0865,63.1156,1796.0
2016-03-30 10:25:00,86.64,86.66,86.59,86.63,3022.0,63.101,63.1156,63.0646,63.0937,3022.0
2016-03-30 10:30:00,86.63,86.63,86.53,86.59,5104.0,63.0937,63.0937,63.0209,63.0646,5104.0
2016-03-30 10:35:00,86.56,86.6,86.56,86.56,5429.0,63.0428,63.0719,63.0428,63.0428,5429.0
2016-03-30 10:40:00,86.56,86.58,86.56,86.58,1834.0,63.0428,63.0573,63.0428,63.0573,1834.0
2016-03-30 10:45:00,86.57,86.6,86.56,86.56,2790.0,63.0501,63.0719,63.0428,63.0428,2790.0
2016-03-30 10:50:00,86.56,86.6,86.56,86.6,4362.0,63.0428,63.0719,63.0428,63.0719,4362.0
2016-03-30 10:55:00,86.59,86.6,86.57,86.6,2646.0,63.0646,63.0719,63.0501,63.0719,2646.0
2016-03-30 11:00:00,86.57,86.6,86.56,86.56,4395.0,63.0501,63.0719,63.0428,63.0428,4395.0
2016-03-30 11:05:00,86.58,86.58,86.54,86.56,9454.0,63.0573,63.0573,63.0282,63.0428,9454.0
2016-03-30 11:10:00,86.55,86.62,86.55,86.55,4356.0,63.0355,63.0865,63.0355,63.0355,4356.0
2016-03-30 11:15:00,86.56,86.62,86.53,86.55,4967.0,63.0428,63.0865,63.0209,63.0355,4967.0
2016-03-30 11:20:00,86.54,86.56,86.43,86.47,705189.0,63.0282,63.0428,62.9481,62.9772,705189.0
2016-03-30 11:25:00,86.52,86.55,86.43,86.49,298513.0,63.0136,63.0355,62.9481,62.9918,298513.0
2016-03-30 11:30:00,86.49,86.53,86.47,86.49,52742.0,62.9918,63.0209,62.9772,62.9918,52742.0
2016-03-30 11:35:00,86.49,86.51,86.39,86.44,7285.0,62.9918,63.0064,62.919,62.9554,7285.0
2016-03-30 11:40:00,86.44,86.48,86.42,86.44,4167.0,62.9554,62.9845,62.9408,62.9554,4167.0
2016-03-30 11:45:00,86.45,86.5,86.45,86.47,1475.0,62.9627,62.9991,62.9627,62.9772,1475.0
2016-03-30 11:50:00,86.48,86.51,86.48,86.48,2047.0,62.9845,63.0064,62.9845,62.9845,2047.0
2016-03-30 11:55:00,86.48,86.51,86.48,86.49,3235.0,62.9845,63.0064,62.9845,62.9918,3235.0
2016-03-30 12:00:00,86.49,86.49,86.48,86.48,6426.0,62.9918,62.9918,62.9845,62.9845,6426.0
2016-03-30 12:05:00,86.49,86.53,86.49,86.51,8886.0,62.9918,63.0209,62.9918,63.0064,8886.0
2016-03-30 12:10:00,86.51,86.52,86.5,86.52,4865.0,63.0064,63.0136,62.9991,63.0136,4865.0
2016-03-30 12:15:00,86.52,86.52,86.5,86.5,2994.0,63.0136,63.0136,62.9991,62.9991,2994.0
2016-03-30 12:20:00,86.5,86.51,86.49,86.49,1618.0,62.9991,63.0064,62.9918,62.9918,1618.0
2016-03-30 12:25:00,86.5,86.5,86.49,86.49,1566.0,62.9991,62.9991,62.9918,62.9918,1566.0
2016-03-30 12:30:00,86.5,86.56,86.49,86.54,6718.0,62.9991,63.0428,62.9918,63.0282,6718.0
2016-03-30 12:35:00,86.54,86.59,86.51,86.54,8069.0,63.0282,63.0646,63.0064,63.0282,8069.0
2016-03-30 12:40:00,86.54,86.61,86.54,86.61,4220.0,63.0282,63.0792,63.0282,63.0792,4220.0
2016-03-30 12:45:00,86.58,86.62,86.51,86.52,13146.0,63.0573,63.0865,63.0064,63.0136,13146.0
2016-03-30 12:50:00,86.51,86.52,86.51,86.51,4168.0,63.0064,63.0136,63.0064,63.0064,4168.0
2016-03-30 12:55:00,86.52,86.52,86.51,86.52,777.0,63.0136,63.0136,63.0064,63.0136,777.0
2016-03-30 13:00:00,86.52,86.62,86.52,86.56,3303.0,63.0136,63.0865,63.0136,63.0428,3303.0
2016-03-30 13:05:00,86.63,86.63,86.52,86.57,13900.0,63.0937,63.0937,63.0136,63.0501,13900.0
2016-03-30 13:10:00,86.58,86.59,86.57,86.59,11598.0,63.0573,63.0646,63.0501,63.0646,11598.0
2016-03-30 13:15:00,86.59,86.61,86.59,86.61,2777.0,63.0646,63.0792,63.0646,63.0792,2777.0
2016-03-30 13:20:00,86.6,86.63,86.6,86.63,9093.0,63.0719,63.0937,63.0719,63.0937,9093.0
2016-03-30 13:25:00,86.62,86.63,86.6,86.6,3831.0,63.0865,63.0937,63.0719,63.0719,3831.0
2016-03-30 13:30:00,86.63,86.64,86.61,86.64,3783.0,63.0937,63.101,63.0792,63.101,3783.0
2016-03-30 13:35:00,86.64,86.66,86.62,86.64,1848.0,63.101,63.1156,63.0865,63.101,1848.0
2016-03-30 13:40:00,86.66,86.66,86.64,86.66,3666.0,63.1156,63.1156,63.101,63.1156,3666.0
2016-03-30 13:45:00,86.66,86.66,86.62,86.62,9359.0,63.1156,63.1156,63.0865,63.0865,9359.0
2016-03-30 13:50:00,86.64,86.64,86.61,86.61,2990.0,63.101,63.101,63.0792,63.0792,2990.0
2016-03-30 13:55:00,86.61,86.63,86.6,86.63,7450.0,63.0792,63.0937,63.0719,63.0937,7450.0
2016-03-30 14:00:00,86.62,86.62,86.59,86.59,1175.0,63.0865,63.0865,63.0646,63.0646,1175.0
2016-03-30 14:05:00,86.59,86.62,86.58,86.62,7184.0,63.0646,63.0865,63.0573,63.0865,7184.0
2016-03-30 14:10:00,86.62,86.63,86.59,86.63,4734.0,63.0865,63.0937,63.0646,63.0937,4734.0
2016-03-30 14:15:00,86.6,86.65,86.6,86.63,2977.0,63.0719,63.1083,63.0719,63.0937,2977.0
2016-03-30 14:20:00,86.64,86.66,86.63,86.65,3873.0,63.101,63.1156,63.0937,63.1083,3873.0
2016-03-30 14:25:00,86.65,86.65,86.61,86.61,12552.0,63.1083,63.1083,63.0792,63.0792,12552.0
2016-03-30 14:30:00,86.6,86.66,86.6,86.66,10219.0,63.0719,63.1156,63.0719,63.1156,10219.0
2016-03-30 14:35:00,86.6,86.65,86.6,86.64,2514.0,63.0719,63.1083,63.0719,63.101,2514.0
2016-03-30 14:40:00,86.64,86.66,86.62,86.64,5886.0,63.101,63.1156,63.0865,63.101,5886.0
2016-03-30 14:45:00,86.63,86.66,86.63,86.65,6878.0,63.0937,63.1156,63.0937,63.1083,6878.0
2016-03-30 14:50:00,86.66,86.66,86.64,86.64,8392.0,63.1156,63.1156,63.101,63.101,8392.0
2016-03-30 14:55:00,86.64,86.64,86.52,86.61,443916.0,63.101,63.101,63.0136,63.0792,443916.0
2016-03-30 15:00:00,86.61,86.62,86.6,86.62,7748.0,63.0792,63.0865,63.0719,63.0865,7748.0
2016-03-30 15:05:00,86.61,86.62,86.61,86.61,5371.0,63.0792,63.0865,63.0792,63.0792,5371.0
2016-03-30 15:10:00,86.61,86.62,86.61,86.62,7348.0,63.0792,63.0865,63.0792,63.0865,7348.0
2016-03-30 15:15:00,86.62,86.68,86.62,86.64,6149.0,63.0865,63.1302,63.0865,63.101,6149.0
2016-03-30 15:20:00,86.64,86.67,86.62,86.65,5528.0,63.101,63.1229,63.0865,63.1083,5528.0
2016-03-30 15:25:00,86.64,86.67,86.63,86.65,5347.0,63.101,63.1229,63.0937,63.1083,5347.0
2016-03-30 15:30:00,86.65,86.65,86.59,86.61,11518.0,63.1083,63.1083,63.0646,63.0792,11518.0
2016-03-30 15:35:00,86.62,86.64,86.59,86.6,31596.0,63.0865,63.101,63.0646,63.0719,31596.0
2016-03-30 15:40:00,86.59,86.6,86.57,86.58,15533.0,63.0646,63.0719,63.0501,63.0573,15533.0
2016-03-30 15:45:00,86.58,86.59,86.57,86.57,21402.0,63.0573,63.0646,63.0501,63.0501,21402.0
2016-03-30 15:50:00,86.58,86.58,86.55,86.55,28707.0,63.0573,63.0573,63.0355,63.0355,28707.0
2016-03-30 15:55:00,86.55,86.59,86.55,86.55,74884.0,63.0355,63.0646,63.0355,63.0355,74884.0
2016-03-31 09:30:00,86.65,86.68,86.62,86.67,10422.0,63.1083,63.1302,63.0865,63.1229,10422.0
2016-03-31 09:35:00,86.67,86.67,86.64,86.65,2230.0,63.1229,63.1229,63.101,63.1083,2230.0
2016-03-31 09:40:00,86.64,86.64,86.62,86.63,1552.0,63.101,63.101,63.0865,63.0937,1552.0
2016-03-31 09:45:00,86.63,86.65,86.6,86.62,2319.0,63.0937,63.1083,63.0719,63.0865,2319.0
2016-03-31 09:50:00,86.61,86.62,86.59,86.62,1278.0,63.0792,63.0865,63.0646,63.0865,1278.0
2016-03-31 09:55:00,86.63,86.64,86.63,86.63,178.0,63.0937,63.101,63.0937,63.0937,178.0
2016-03-31 10:00:00,86.64,86.65,86.57,86.64,4372.0,63.101,63.1083,63.0501,63.101,4372.0
2016-03-31 10:05:00,86.61,86.65,86.59,86.62,5524.0,63.0792,63.1083,63.0646,63.0865,5524.0
2016-03-31 10:10:00,86.61,86.65,86.61,86.62,2815.0,63.0792,63.1083,63.0792,63.0865,2815.0
2016-03-31 10:15:00,86.61,86.63,86.57,86.6,8947.0,63.0792,63.0937,63.0501,63.0719,8947.0
2016-03-31 10:20:00,86.61,86.61,86.57,86.6,13830.0,63.0792,63.0792,63.0501,63.0719,13830.0
2016-03-31 10:25:00,86.61,86.61,86.59,86.6,1812.0,63.0792,63.0792,63.0646,63.0719,1812.0
2016-03-31 10:30:00,86.6,86.61,86.59,86.6,2662.0,63.0719,63.0792,63.0646,63.0719,2662.0
2016-03-31 10:35:00,86.6,86.66,86.6,86.63,17464.0,63.0719,63.1156,63.0719,63.0937,17464.0
2016-03-31 10:40:00,86.65,86.68,86.62,86.67,1053.0,63.1083,63.1302,63.0865,63.1229,1053.0
2016-03-31 10:45:00,86.65,86.67,86.62,86.67,1021.0,63.1083,63.1229,63.0865,63.1229,1021.0
2016-03-31 10:50:00,86.67,86.67,86.62,86.66,1313.0,63.1229,63.1229,63.0865,63.1156,1313.0
2016-03-31 10:55:00,86.67,86.7,86.58,86.7,4608.0,63.1229,63.1447,63.0573,63.1447,4608.0
2016-03-31 11:00:00,86.64,86.69,86.62,86.66,6132.0,63.101,63.1374,63.0865,63.1156,6132.0
2016-03-31 11:05:00,86.67,86.69,86.62,86.67,3610.0,63.1229,63.1374,63.0865,63.1229,3610.0
2016-03-31 11:10:00,86.69,86.7,86.62,86.7,5165.0,63.1374,63.1447,63.0865,63.1447,5165.0
2016-03-31 11:15:00,86.7,86.7,86.63,86.63,1013.0,63.1447,63.1447,63.0937,63.0937,1013.0
2016-03-31 11:20:00,86.7,86.71,86.65,86.71,1652.0,63.1447,63.152,63.1083,63.152,1652.0
2016-03-31 11:25:00,86.73,86.73,86.68,86.7,2137.0,63.1666,63.1666,63.1302,63.1447,2137.0
2016-03-31 11:30:00,86.71,86.75,86.68,86.69,3188.0,63.152,63.1811,63.1302,63.1374,3188.0
2016-03-31 11:35:00,86.69,86.73,86.69,86.69,3057.0,63.1374,63.1666,63.1374,63.1374,3057.0
2016-03-31 11:40:00,86.69,86.74,86.69,86.74,6065.0,63.1374,63.1739,63.1374,63.1739,6065.0
2016-03-31 11:45:00,86.71,86.71,86.67,86.67,425.0,63.152,63.152,63.1229,63.1229,425.0
2016-03-31 11:50:00,86.7,86.71,86.69,86.7,3372.0,63.1447,63.152,63.1374,63.1447,3372.0
2016-03-31 11:55:00,86.7,86.74,86.69,86.69,2648.0,63.1447,63.1739,63.1374,63.1374,2648.0
2016-03-31 12:00:00,86.71,86.71,86.69,86.71,2056.0,63.152,63.152,63.1374,63.152,2056.0
2016-03-31 12:05:00,86.7,86.74,86.69,86.7,4965.0,63.1447,63.1739,63.1374,63.1447,4965.0
2016-03-31 12:10:00,86.74,86.74,86.7,86.7,2315.0,63.1739,63.1739,63.1447,63.1447,2315.0
2016-03-31 12:15:00,86.72,86.74,86.7,86.74,3580.0,63.1593,63.1739,63.1447,63.1739,3580.0
2016-03-31 12:20:00,86.73,86.73,86.64,86.66,6868.0,63.1666,63.1666,63.101,63.1156,6868.0
2016-03-31 12:25:00,86.7,86.7,86.63,86.63,7935.0,63.1447,63.1447,63.0937,63.0937,7935.0
2016-03-31 12:30:00,86.64,86.7,86.64,86.65,2299.0,63.101,63.1447,63.101,63.1083,2299.0
2016-03-31 12:35:00,86.67,86.68,86.66,86.67,374.0,63.1229,63.1302,63.1156,63.1229,374.0
2016-03-31 12:40:00,86.65,86.7,86.65,86.65,14567.0,63.1083,63.1447,63.1083,63.1083,14567.0
2016-03-31 12:45:00,86.69,86.7,86.65,86.68,1240.0,63.1374,63.1447,63.1083,63.1302,1240.0
2016-03-31 12:50:00,86.66,86.7,86.66,86.68,18869.0,63.1156,63.1447,63.1156,63.1302,18869.0
2016-03-31 12:55:00,86.68,86.68,86.67,86.68,1393.0,63.1302,63.1302,63.1229,63.1302,1393.0
2016-03-31 13:00:00,86.68,86.69,86.66,86.67,3917.0,63.1302,63.1374,63.1156,63.1229,3917.0
2016-03-31 13:05:00,86.67,86.68,86.66,86.67,1667.0,63.1229,63.1302,63.1156,63.1229,1667.0
2016-03-31 13:10:00,86.67,86.68,86.65,86.65,2437.0,63.1229,63.1302,63.1083,63.1083,2437.0
2016-03-31 13:15:00,86.67,86.67,86.63,86.64,23356.0,63.1229,63.1229,63.0937,63.101,23356.0
2016-03-31 13:20:00,86.63,86.64,86.61,86.63,2050.0,63.0937,63.101,63.0792,63.0937,2050.0
2016-03-31 13:25:00,86.64,86.64,86.62,86.64,2752.0,63.101,63.101,63.0865,63.101,2752.0
2016-03-31 13:30:00,86.64,86.65,86.61,86.63,4185.0,63.101,63.1083,63.0792,63.0937,4185.0
2016-03-31 13:35:00,86.64,86.66,86.63,86.63,3532.0,63.101,63.1156,63.0937,63.0937,3532.0
2016-03-31 13:40:00,86.62,86.66,86.62,86.65,3161.0,63.0865,63.1156,63.0865,63.1083,3161.0
2016-03-31 13:45:00,86.63,86.66,86.62,86.62,862.0,63.0937,63.1156,63.0865,63.0865,862.0
2016-03-31 13:50:00,86.66,86.66,86.62,86.63,2769.0,63.1156,63.1156,63.0865,63.0937,2769.0
2016-03-31 13:55:00,86.63,86.65,86.63,86.65,1239.0,63.0937,63.1083,63.0937,63.1083,1239.0
2016-03-31 14:00:00,86.65,86.66,86.64,86.66,795.0,63.1083,63.1156,63.101,63.1156,795.0
2016-03-31 14:05:00,86.64,86.69,86.64,86.66,6873.0,63.101,63.1374,63.101,63.1156,6873.0
2016-03-31 14:10:00,86.65,86.67,86.64,86.65,1177.0,63.1083,63.1229,63.101,63.1083,1177.0
2016-03-31 14:15:00,86.72,86.73,86.66,86.68,7004.0,63.1593,63.1666,63.1156,63.1302,7004.0
2016-03-31 14:20:00,86.72,86.72,86.67,86.69,2866.0,63.1593,63.1593,63.1229,63.1374,2866.0
2016-03-31 14:25:00,86.7,86.72,86.68,86.7,2435.0,63.1447,63.1593,63.1302,63.1447,2435.0
2016-03-31 14:30:00,86.67,86.75,86.67,86.74,1038.0,63.1229,63.1811,63.1229,63.1739,1038.0
2016-03-31 14:35:00,86.75,86.75,86.71,86.72,10071.0,63.1811,63.1811,63.152,63.1593,10071.0
2016-03-31 14:40:00,86.74,86.74,86.72,86.72,4023.0,63.1739,63.1739,63.1593,63.1593,4023.0
2016-03-31 14:45:00,86.73,86.77,86.72,86.74,8211.0,63.1666,63.1957,63.1593,63.1739,8211.0
2016-03-31 14:50:00,86.75,86.76,86.71,86.72,46532.0,63.1811,63.1884,63.152,63.1593,46532.0
2016-03-31 14:55:00,86.73,86.73,86.71,86.71,20886.0,63.1666,63.1666,63.152,63.152,20886.0
2016-03-31 15:00:00,86.72,86.74,86.7,86.73,43569.0,63.1593,63.1739,63.1447,63.1666,43569.0
2016-03-31 15:05:00,86.8,86.83,86.79,86.82,3526.0,63.2176,63.2394,63.2103,63.2321,3526.0
2016-03-31 15:10:00,86.8,86.85,86.79,86.81,9078.0,63.2176,63.254,63.2103,63.2248,9078.0
2016-03-31 15:15:00,86.84,86.89,86.82,86.83,6737.0,63.2467,63.2831,63.2321,63.2394,6737.0
2016-03-31 15:20:00,86.83,86.89,86.8,86.8,50203.0,63.2394,63.2831,63.2176,63.2176,50203.0
2016-03-31 15:25:00,86.81,86.81,86.74,86.79,20531.0,63.2248,63.2248,63.1739,63.2103,20531.0
2016-03-31 15:30:00,86.8,86.85,86.76,86.82,14437.0,63.2176,63.254,63.1884,63.2321,14437.0
2016-03-31 15:35:00,86.85,86.85,86.8,86.8,21508.0,63.254,63.254,63.2176,63.2176,21508.0
2016-03-31 15:40:00,86.82,86.92,86.81,86.91,11615.0,63.2321,63.305,63.2248,63.2977,11615.0
2016-03-31 15:45:00,86.92,86.93,86.85,86.91,14199.0,63.305,63.3122,63.254,63.2977,14199.0
2016-03-31 15:50:00,86.92,86.95,86.8,86.84,41266.0,63.305,63.3268,63.2176,63.2467,41266.0
2016-03-31 15:55:00,86.86,86.93,86.76,86.93,58509.0,63.2613,63.3122,63.1884,63.3122,58509.0
2016-04-01 09:30:00,86.69,86.73,86.69,86.73,7143.0,63.2996,63.3288,63.2996,63.3288,7143.0
2016-04-01 09:35:00,86.73,86.73,86.73,86.73,0.0,63.3288,63.3288,63.3288,63.3288,0.0
2016-04-01 09:40:00,86.72,86.73,86.7,86.73,2636.0,63.3215,63.3288,63.3069,63.3288,2636.0
2016-04-01 09:45:00,86.72,86.73,86.72,86.72,7793.0,63.3215,63.3288,63.3215,63.3215,7793.0
2016-04-01 09:50:00,86.71,86.72,86.69,86.71,7235.0,63.3142,63.3215,63.2996,63.3142,7235.0
2016-04-01 09:55:00,86.71,86.72,86.68,86.68,2884.0,63.3142,63.3215,63.2923,63.2923,2884.0
2016-04-01 10:00:00,86.69,86.7,86.68,86.69,511.0,63.2996,63.3069,63.2923,63.2996,511.0
2016-04-01 10:05:00,86.68,86.68,86.61,86.61,3600.0,63.2923,63.2923,63.2412,63.2412,3600.0
2016-04-01 10:10:00,86.62,86.62,86.55,86.57,5405.0,63.2485,63.2485,63.1974,63.212,5405.0
2016-04-01 10:15:00,86.59,86.59,86.52,86.53,6260.0,63.2266,63.2266,63.1755,63.1828,6260.0
2016-04-01 10:20:00,86.53,86.54,86.51,86.54,6432.0,63.1828,63.1901,63.1682,63.1901,6432.0
2016-04-01 10:25:00,86.52,86.54,86.52,86.53,2655.0,63.1755,63.1901,63.1755,63.1828,2655.0
2016-04-01 10:30:00,86.53,86.53,86.52,86.53,6997.0,63.1828,63.1828,63.1755,63.1828,6997.0
2016-04-01 10:35:00,86.53,86.59,86.51,86.51,6403.0,63.1828,63.2266,63.1682,63.1682,6403.0
2016-04-01 10:40:00,86.56,86.56,86.51,86.54,8490.0,63.2047,63.2047,63.1682,63.1901,8490.0
2016-04-01 10:45:00,86.54,86.55,86.53,86.53,5995.0,63.1901,63.1974,63.1828,63.1828,5995.0
2016-04-01 10:50:00,86.54,86.54,86.53,86.54,4444.0,63.1901,63.1901,63.1828,63.1901,4444.0
2016-04-01 10:55:00,86.54,86.57,86.54,86.57,2369.0,63.1901,63.212,63.1901,63.212,2369.0
2016-04-01 11:00:00,86.57,86.57,86.55,86.56,1728.0,63.212,63.212,63.1974,63.2047,1728.0
2016-04-01 11:05:00,86.54,86.56,86.53,86.53,3396.0,63.1901,63.2047,63.1828,63.1828,3396.0
2016-04-01 11:10:00,86.53,86.55,86.53,86.55,1773.0,63.1828,63.1974,63.1828,63.1974,1773.0
2016-04-01 11:15:00,86.56,86.56,86.54,86.56,2037.0,63.2047,63.2047,63.1901,63.2047,2037.0
2016-04-01 11:20:00,86.56,86.61,86.55,86.57,2447.0,63.2047,63.2412,63.1974,63.212,2447.0
2016-04-01 11:25:00,86.64,86.64,86.58,86.58,430.0,63.2631,63.2631,63.2193,63.2193,430.0
2016-04-01 11:30:00,86.55,86.6,86.52,86.58,120860.0,63.1974,63.2339,63.1755,63.2193,120860.0
2016-04-01 11:35:00,86.58,86.58,86.57,86.58,1783.0,63.2193,63.2193,63.212,63.2193,1783.0
2016-04-01 11:40:00,86.59,86.59,86.56,86.59,4600.0,63.2266,63.2266,63.2047,63.2266,4600.0
2016-04-01 11:45:00,86.58,86.7,86.58,86.69,6661.0,63.2193,63.3069,63.2193,63.2996,6661.0
2016-04-01 11:50:00,86.68,86.7,86.66,86.67,2580.0,63.2923,63.3069,63.2777,63.285,2580.0
2016-04-01 11:55:00,86.67,86.69,86.66,86.68,749.0,63.285,63.2996,63.2777,63.2923,749.0
2016-04-01 12:00:00,86.66,86.7,86.65,86.68,1307.0,63.2777,63.3069,63.2704,63.2923,1307.0
2016-04-01 12:05:00,86.68,86.72,86.66,86.68,7517.0,63.2923,63.3215,63.2777,63.2923,7517.0
2016-04-01 12:10:00,86.69,86.69,86.67,86.69,1169.0,63.2996,63.2996,63.285,63.2996,1169.0
2016-04-01 12:15:00,86.69,86.73,86.69,86.73,2174.0,63.2996,63.3288,63.2996,63.3288,2174.0
2016-04-01 12:20:00,86.72,86.75,86.71,86.74,5176.0,63.3215,63.3434,63.3142,63.3361,5176.0
2016-04-01 12:25:00,86.73,86.74,86.73,86.73,894.0,63.3288,63.3361,63.3288,63.3288,894.0
2016-04-01 12:30:00,86.73,86.75,86.73,86.73,2326.0,63.3288,63.3434,63.3288,63.3288,2326.0
2016-04-01 12:35:00,86.73,86.74,86.73,86.73,2125.0,63.3288,63.3361,63.3288,63.3288,2125.0
2016-04-01 12:40:00,86.73,86.73,86.72,86.72,4297.0,63.3288,63.3288,63.3215,63.3215,4297.0
2016-04-01 12:45:00,86.71,86.71,86.69,86.71,755.0,63.3142,63.3142,63.2996,63.3142,755.0
2016-04-01 12:50:00,86.72,86.73,86.69,86.7,629.0,63.3215,63.3288,63.2996,63.3069,629.0
2016-04-01 12:55:00,86.71,86.73,86.69,86.69,513.0,63.3142,63.3288,63.2996,63.2996,513.0
2016-04-01 13:00:00,86.71,86.75,86.7,86.74,7677.0,63.3142,63.3434,63.3069,63.3361,7677.0
2016-04-01 13:05:00,86.73,86.75,86.73,86.74,4361.0,63.3288,63.3434,63.3288,63.3361,4361.0
2016-04-01 13:10:00,86.74,86.76,86.72,86.75,6800.0,63.3361,63.3507,63.3215,63.3434,6800.0
2016-04-01 13:15:00,86.76,86.76,86.65,86.69,22512.0,63.3507,63.3507,63.2704,63.2996,22512.0
2016-04-01 13:20:00,86.68,86.74,86.68,86.7,16189.0,63.2923,63.3361,63.2923,63.3069,16189.0
2016-04-01 13:25:00,86.71,86.75,86.7,86.74,23354.0,63.3142,63.3434,63.3069,63.3361,23354.0
2016-04-01 13:30:00,86.74,86.75,86.73,86.75,8769.0,63.3361,63.3434,63.3288,63.3434,8769.0
2016-04-01 13:35:00,86.75,86.75,86.74,86.75,6038.0,63.3434,63.3434,63.3361,63.3434,6038.0
2016-04-01 13:40:00,86.74,86.75,86.66,86.66,5937.0,63.3361,63.3434,63.2777,63.2777,5937.0
2016-04-01 13:45:00,86.68,86.71,86.68,86.71,1104.0,63.2923,63.3142,63.2923,63.3142,1104.0
2016-04-01 13:50:00,86.69,86.74,86.68,86.74,2980.0,63.2996,63.3361,63.2923,63.3361,2980.0
2016-04-01 13:55:00,86.75,86.76,86.7,86.7,3831.0,63.3434,63.3507,63.3069,63.3069,3831.0
2016-04-01 14:00:00,86.7,86.73,86.7,86.73,1590.0,63.3069,63.3288,63.3069,63.3288,1590.0
2016-04-01 14:05:00,86.7,86.73,86.7,86.73,3006.0,63.3069,63.3288,63.3069,63.3288,3006.0
2016-04-01 14:10:00,86.73,86.73,86.72,86.73,13263.0,63.3288,63.3288,63.3215,63.3288,13263.0
2016-04-01 14:15:00,86.72,86.73,86.72,86.72,3007.0,63.3215,63.3288,63.3215,63.3215,3007.0
2016-04-01 14:20:00,86.72,86.75,86.72,86.75,3495.0,63.3215,63.3434,63.3215,63.3434,3495.0
2016-04-01 14:25:00,86.71,86.76,86.71,86.76,2140.0,63.3142,63.3507,63.3142,63.3507,2140.0
2016-04-01 14:30:00,86.71,86.78,86.71,86.75,5782.0,63.3142,63.3653,63.3142,63.3434,5782.0
2016-04-01 14:35:00,86.74,86.76,86.74,86.75,6009.0,63.3361,63.3507,63.3361,63.3434,6009.0
2016-04-01 14:40:00,86.76,86.76,86.71,86.71,6407.0,63.3507,63.3507,63.3142,63.3142,6407.0
2016-04-01 14:45:00,86.64,86.73,86.64,86.72,16574.0,63.2631,63.3288,63.2631,63.3215,16574.0
2016-04-01 14:50:00,86.69,86.73,86.69,86.72,3158.0,63.2996,63.3288,63.2996,63.3215,3158.0
2016-04-01 14:55:00,86.74,86.74,86.69,86.7,3551.0,63.3361,63.3361,63.2996,63.3069,3551.0
2016-04-01 15:00:00,86.7,86.71,86.65,86.68,38682.0,63.3069,63.3142,63.2704,63.2923,38682.0
2016-04-01 15:05:00,86.68,86.69,86.66,86.66,11261.0,63.2923,63.2996,63.2777,63.2777,11261.0
2016-04-01 15:10:00,86.69,86.73,86.66,86.71,5432.0,63.2996,63.3288,63.2777,63.3142,5432.0
2016-04-01 15:15:00,86.7,86.71,86.69,86.7,2902.0,63.3069,63.3142,63.2996,63.3069,2902.0
2016-04-01 15:20:00,86.69,86.71,86.69,86.71,12782.0,63.2996,63.3142,63.2996,63.3142,12782.0
2016-04-01 15:25:00,86.7,86.71,86.7,86.71,2001.0,63.3069,63.3142,63.3069,63.3142,2001.0
2016-04-01 15:30:00,86.71,86.72,86.7,86.72,5505.0,63.3142,63.3215,63.3069,63.3215,5505.0
2016-04-01 15:35:00,86.72,86.74,86.71,86.73,8778.0,63.3215,63.3361,63.3142,63.3288,8778.0
2016-04-01 15:40:00,86.73,86.76,86.72,86.75,10399.0,63.3288,63.3507,63.3215,63.3434,10399.0
2016-04-01 15:45:00,86.75,86.77,86.74,86.77,14759.0,63.3434,63.358,63.3361,63.358,14759.0
2016-04-01 15:50:00,86.77,86.78,86.76,86.77,12931.0,63.358,63.3653,63.3507,63.358,12931.0
2016-04-01 15:55:00,86.77,86.84,86.76,86.84,24413.0,63.358,63.4091,63.3507,63.4091,24413.0
2016-04-04 09:30:00,86.8,86.83,86.73,86.81,17051.0,63.3799,63.4018,63.3288,63.3872,17051.0
2016-04-04 09:35:00,86.81,86.85,86.73,86.83,3974.0,63.3872,63.4164,63.3288,63.4018,3974.0
2016-04-04 09:40:00,86.74,86.85,86.72,86.83,4935.0,63.3361,63.4164,63.3215,63.4018,4935.0
2016-04-04 09:45:00,86.8,86.82,86.8,86.82,2628.0,63.3799,63.3945,63.3799,63.3945,2628.0
2016-04-04 09:50:00,86.81,86.83,86.8,86.81,15691.0,63.3872,63.4018,63.3799,63.3872,15691.0
2016-04-04 09:55:00,86.8,86.8,86.75,86.75,1121.0,63.3799,63.3799,63.3434,63.3434,1121.0
2016-04-04 10:00:00,86.75,86.83,86.75,86.8,3488.0,63.3434,63.4018,63.3434,63.3799,3488.0
2016-04-04 10:05:00,86.76,86.77,86.75,86.77,4298.0,63.3507,63.358,63.3434,63.358,4298.0
2016-04-04 10:10:00,86.77,86.79,86.73,86.78,4148.0,63.358,63.3726,63.3288,63.3653,4148.0
2016-04-04 10:15:00,86.76,86.78,86.75,86.78,1386.0,63.3507,63.3653,63.3434,63.3653,1386.0
2016-04-04 10:20:00,86.77,86.77,86.75,86.77,2806.0,63.358,63.358,63.3434,63.358,2806.0
2016-04-04 10:25:00,86.76,86.77,86.74,86.77,4072.0,63.3507,63.358,63.3361,63.358,4072.0
2016-04-04 10:30:00,86.77,86.79,86.77,86.78,1766.0,63.358,63.3726,63.358,63.3653,1766.0
2016-04-04 10:35:00,86.78,86.78,86.76,86.77,2575.0,63.3653,63.3653,63.3507,63.358,2575.0
2016-04-04 10:40:00,86.77,86.81,86.74,86.76,3441.0,63.358,63.3872,63.3361,63.3507,3441.0
2016-04-04 10:45:00,86.77,86.77,86.75,86.76,1120.0,63.358,63.358,63.3434,63.3507,1120.0
2016-04-04 10:50:00,86.78,86.79,86.74,86.79,4779.0,63.3653,63.3726,63.3361,63.3726,4779.0
2016-04-04 10:55:00,86.79,86.8,86.79,86.8,1409.0,63.3726,63.3799,63.3726,63.3799,1409.0
2016-04-04 11:00:00,86.79,86.81,86.78,86.81,4480.0,63.3726,63.3872,63.3653,63.3872,4480.0
2016-04-04 11:05:00,86.78,86.83,86.78,86.83,1358.0,63.3653,63.4018,63.3653,63.4018,1358.0
2016-04-04 11:10:00,86.82,86.84,86.79,86.79,1529.0,63.3945,63.4091,63.3726,63.3726,1529.0
2016-04-04 11:15:00,86.84,86.84,86.8,86.8,1165.0,63.4091,63.4091,63.3799,63.3799,1165.0
2016-04-04 11:20:00,86.8,86.8,86.79,86.8,2939.0,63.3799,63.3799,63.3726,63.3799,2939.0
2016-04-04 11:25:00,86.8,86.82,86.79,86.82,4558.0,63.3799,63.3945,63.3726,63.3945,4558.0
2016-04-04 11:30:00,86.82,86.89,86.8,86.86,19727.0,63.3945,63.4456,63.3799,63.4237,19727.0
2016-04-04 11:35:00,86.87,86.87,86.83,86.86,6330.0,63.431,63.431,63.4018,63.4237,6330.0
2016-04-04 11:40:00,86.88,86.88,86.87,86.88,2525.0,63.4383,63.4383,63.431,63.4383,2525.0
2016-04-04 11:45:00,86.88,86.89,86.87,86.88,6926.0,63.4383,63.4456,63.431,63.4383,6926.0
2016-04-04 11:50:00,86.88,86.89,86.86,86.87,2923.0,63.4383,63.4456,63.4237,63.431,2923.0
2016-04-04 11:55:00,86.87,86.87,86.86,86.87,2698.0,63.431,63.431,63.4237,63.431,2698.0
2016-04-04 12:00:00,86.87,86.87,86.86,86.87,1398.0,63.431,63.431,63.4237,63.431,1398.0
2016-04-04 12:05:00,86.87,86.88,86.85,86.85,2524.0,63.431,63.4383,63.4164,63.4164,2524.0
2016-04-04 12:10:00,86.86,86.86,86.85,86.85,1773.0,63.4237,63.4237,63.4164,63.4164,1773.0
2016-04-04 12:15:00,86.86,86.86,86.86,86.86,100.0,63.4237,63.4237,63.4237,63.4237,100.0
2016-04-04 12:20:00,86.87,86.9,86.86,86.87,2949.0,63.431,63.4529,63.4237,63.431,2949.0
2016-04-04 12:25:00,86.87,86.89,86.86,86.88,2469.0,63.431,63.4456,63.4237,63.4383,2469.0
2016-04-04 12:30:00,86.88,86.88,86.87,86.87,3084.0,63.4383,63.4383,63.431,63.431,3084.0
2016-04-04 12:35:00,86.88,86.88,86.87,86.88,3867.0,63.4383,63.4383,63.431,63.4383,3867.0
2016-04-04 12:40:00,86.89,86.89,86.88,86.89,3374.0,63.4456,63.4456,63.4383,63.4456,3374.0
2016-04-04 12:45:00,86.89,86.92,86.88,86.9,7770.0,63.4456,63.4675,63.4383,63.4529,7770.0
2016-04-04 12:50:00,86.89,86.92,86.89,86.92,600.0,63.4456,63.4675,63.4456,63.4675,600.0
2016-04-04 12:55:00,86.9,86.91,86.86,86.89,22919.0,63.4529,63.4602,63.4237,63.4456,22919.0
2016-04-04 13:00:00,86.87,86.91,86.86,86.9,4999.0,63.431,63.4602,63.4237,63.4529,4999.0
2016-04-04 13:05:00,86.89,86.89,86.86,86.87,4702.0,63.4456,63.4456,63.4237,63.431,4702.0
2016-04-04 13:10:00,86.87,86.9,86.86,86.9,3525.0,63.431,63.4529,63.4237,63.4529,3525.0
2016-04-04 13:15:00,86.89,86.92,86.88,86.92,3229.0,63.4456,63.4675,63.4383,63.4675,3229.0
2016-04-04 13:20:00,86.93,86.93,86.89,86.92,4700.0,63.4748,63.4748,63.4456,63.4675,4700.0
2016-04-04 13:25:00,86.91,86.92,86.89,86.92,10552.0,63.4602,63.4675,63.4456,63.4675,10552.0
2016-04-04 13:30:00,86.92,86.92,86.91,86.92,2772.0,63.4675,63.4675,63.4602,63.4675,2772.0
2016-04-04 13:35:00,86.92,86.93,86.87,86.92,4093.0,63.4675,63.4748,63.431,63.4675,4093.0
2016-04-04 13:40:00,86.92,86.92,86.9,86.91,4910.0,63.4675,63.4675,63.4529,63.4602,4910.0
2016-04-04 13:45:00,86.91,86.93,86.85,86.9,12183.0,63.4602,63.4748,63.4164,63.4529,12183.0
2016-04-04 13:50:00,86.87,86.93,86.86,86.93,3574.0,63.431,63.4748,63.4237,63.4748,3574.0
2016-04-04 13:55:00,86.93,86.93,86.88,86.91,3607.0,63.4748,63.4748,63.4383,63.4602,3607.0
2016-04-04 14:00:00,86.91,86.94,86.89,86.9,17296.0,63.4602,63.4821,63.4456,63.4529,17296.0
2016-04-04 14:05:00,86.95,86.95,86.91,86.94,5882.0,63.4894,63.4894,63.4602,63.4821,5882.0
2016-04-04 14:10:00,86.95,86.96,86.92,86.92,6838.0,63.4894,63.4967,63.4675,63.4675,6838.0
2016-04-04 14:15:00,86.94,86.94,86.9,86.92,3988.0,63.4821,63.4821,63.4529,63.4675,3988.0
2016-04-04 14:20:00,86.92,86.93,86.85,86.89,5061.0,63.4675,63.4748,63.4164,63.4456,5061.0
2016-04-04 14:25:00,86.87,86.95,86.86,86.93,5489.0,63.431,63.4894,63.4237,63.4748,5489.0
2016-04-04 14:30:00,86.93,86.93,86.89,86.9,4104.0,63.4748,63.4748,63.4456,63.4529,4104.0
2016-04-04 14:35:00,86.89,86.92,86.88,86.91,9235.0,63.4456,63.4675,63.4383,63.4602,9235.0
2016-04-04 14:40:00,86.91,86.92,86.89,86.9,7206.0,63.4602,63.4675,63.4456,63.4529,7206.0
2016-04-04 14:45:00,86.91,86.91,86.87,86.88,6314.0,63.4602,63.4602,63.431,63.4383,6314.0
2016-04-04 14:50:00,86.9,86.92,86.88,86.91,4113.0,63.4529,63.4675,63.4383,63.4602,4113.0
2016-04-04 14:55:00,86.91,86.91,86.88,86.88,5209.0,63.4602,63.4602,63.4383,63.4383,5209.0
2016-04-04 15:00:00,86.92,86.95,86.91,86.93,4795.0,63.4675,63.4894,63.4602,63.4748,4795.0
2016-04-04 15:05:00,86.93,86.95,86.93,86.94,5270.0,63.4748,63.4894,63.4748,63.4821,5270.0
2016-04-04 15:10:00,86.95,86.95,86.93,86.94,3814.0,63.4894,63.4894,63.4748,63.4821,3814.0
2016-04-04 15:15:00,86.94,86.95,86.93,86.94,5491.0,63.4821,63.4894,63.4748,63.4821,5491.0
2016-04-04 15:20:00,86.94,86.95,86.92,86.93,81017.0,63.4821,63.4894,63.4675,63.4748,81017.0
2016-04-04 15:25:00,86.93,86.94,86.92,86.94,5806.0,63.4748,63.4821,63.4675,63.4821,5806.0
2016-04-04 15:30:00,86.94,86.95,86.93,86.94,36125.0,63.4821,63.4894,63.4748,63.4821,36125.0
2016-04-04 15:35:00,86.93,86.94,86.91,86.94,15462.0,63.4748,63.4821,63.4602,63.4821,15462.0
2016-04-04 15:40:00,86.93,86.94,86.92,86.93,26587.0,63.4748,63.4821,63.4675,63.4748,26587.0
2016-04-04 15:45:00,86.94,86.96,86.93,86.94,25225.0,63.4821,63.4967,63.4748,63.4821,25225.0
2016-04-04 15:50:00,86.92,86.94,86.91,86.94,2552.0,63.4675,63.4821,63.4602,63.4821,2552.0
2016-04-04 15:55:00,86.94,86.96,86.92,86.92,10762.0,63.4821,63.4967,63.4675,63.4675,10762.0
2016-04-05 09:30:00,87.09,87.1,87.0,87.07,13950.0,63.5917,63.599,63.526,63.5771,13950.0
2016-04-05 09:35:00,87.0,87.05,87.0,87.05,215.0,63.526,63.5625,63.526,63.5625,215.0
2016-04-05 09:40:00,87.05,87.07,87.02,87.07,1659.0,63.5625,63.5771,63.5406,63.5771,1659.0
2016-04-05 09:45:00,87.07,87.07,87.0,87.07,3141.0,63.5771,63.5771,63.526,63.5771,3141.0
2016-04-05 09:50:00,87.02,87.07,87.01,87.07,991.0,63.5406,63.5771,63.5333,63.5771,991.0
2016-04-05 09:55:00,87.02,87.03,87.02,87.02,500.0,63.5406,63.5479,63.5406,63.5406,500.0
2016-04-05 10:00:00,87.01,87.04,87.0,87.0,1662.0,63.5333,63.5552,63.526,63.526,1662.0
2016-04-05 10:05:00,87.05,87.05,87.0,87.0,2580.0,63.5625,63.5625,63.526,63.526,2580.0
2016-04-05 10:10:00,86.97,87.02,86.96,87.02,2080.0,63.5041,63.5406,63.4967,63.5406,2080.0
2016-04-05 10:15:00,87.02,87.02,87.0,87.02,1760.0,63.5406,63.5406,63.526,63.5406,1760.0
2016-04-05 10:20:00,87.0,87.05,87.0,87.05,2948.0,63.526,63.5625,63.526,63.5625,2948.0
2016-04-05 10:25:00,87.03,87.07,87.01,87.06,760.0,63.5479,63.5771,63.5333,63.5698,760.0
2016-04-05 10:30:00,87.06,87.07,87.04,87.06,3992.0,63.5698,63.5771,63.5552,63.5698,3992.0
2016-04-05 10:35:00,87.06,87.1,87.05,87.09,2670.0,63.5698,63.599,63.5625,63.5917,2670.0
2016-04-05 10:40:00,87.1,87.1,87.06,87.09,1116.0,63.599,63.599,63.5698,63.5917,1116.0
2016-04-05 10:45:00,87.1,87.1,87.06,87.09,2012.0,63.599,63.599,63.5698,63.5917,2012.0
2016-04-05 10:50:00,87.1,87.1,87.06,87.09,837.0,63.599,63.599,63.5698,63.5917,837.0
2016-04-05 10:55:00,87.09,87.09,87.07,87.07,2393.0,63.5917,63.5917,63.5771,63.5771,2393.0
2016-04-05 11:00:00,87.06,87.1,87.06,87.07,3286.0,63.5698,63.599,63.5698,63.5771,3286.0
2016-04-05 11:05:00,87.06,87.08,86.92,86.95,9586.0,63.5698,63.5844,63.4675,63.4894,9586.0
2016-04-05 11:10:00,87.01,87.06,87.01,87.06,3129.0,63.5333,63.5698,63.5333,63.5698,3129.0
2016-04-05 11:15:00,87.02,87.03,87.01,87.03,2846.0,63.5406,63.5479,63.5333,63.5479,2846.0
2016-04-05 11:20:00,87.01,87.02,87.01,87.01,1223.0,63.5333,63.5406,63.5333,63.5333,1223.0
2016-04-05 11:25:00,87.01,87.02,87.01,87.01,1173.0,63.5333,63.5406,63.5333,63.5333,1173.0
2016-04-05 11:30:00,87.02,87.02,87.0,87.0,4011.0,63.5406,63.5406,63.526,63.526,4011.0
2016-04-05 11:35:00,86.98,87.01,86.98,87.01,1237.0,63.5114,63.5333,63.5114,63.5333,1237.0
2016-04-05 11:40:00,87.01,87.01,86.98,86.98,390.0,63.5333,63.5333,63.5114,63.5114,390.0
2016-04-05 11:45:00,87.01,87.01,86.97,87.01,2012.0,63.5333,63.5333,63.5041,63.5333,2012.0
2016-04-05 11:50:00,86.99,86.99,86.97,86.98,3890.0,63.5187,63.5187,63.5041,63.5114,3890.0
2016-04-05 11:55:00,86.98,87.0,86.97,86.99,3071.0,63.5114,63.526,63.5041,63.5187,3071.0
2016-04-05 12:00:00,87.0,87.0,86.99,87.0,1794.0,63.526,63.526,63.5187,63.526,1794.0
2016-04-05 12:05:00,87.01,87.02,87.0,87.0,5474.0,63.5333,63.5406,63.526,63.526,5474.0
2016-04-05 12:10:00,87.01,87.02,86.91,87.0,10271.0,63.5333,63.5406,63.4602,63.526,10271.0
2016-04-05 12:15:00,86.95,87.02,86.94,87.02,7677.0,63.4894,63.5406,63.4821,63.5406,7677.0
2016-04-05 12:20:00,87.02,87.02,86.96,86.98,5570.0,63.5406,63.5406,63.4967,63.5114,5570.0
2016-04-05 12:25:00,87.02,87.02,86.99,87.0,3500.0,63.5406,63.5406,63.5187,63.526,3500.0
2016-04-05 12:30:00,87.0,87.01,86.97,86.97,14043.0,63.526,63.5333,63.5041,63.5041,14043.0
2016-04-05 12:35:00,87.0,87.0,86.95,86.95,1726.0,63.526,63.526,63.4894,63.4894,1726.0
2016-04-05 12:40:00,87.0,87.0,86.98,86.99,796.0,63.526,63.526,63.5114,63.5187,796.0
2016-04-05 12:45:00,86.99,87.0,86.99,87.0,2022.0,63.5187,63.526,63.5187,63.526,2022.0
2016-04-05 12:50:00,87.0,87.0,86.99,87.0,4192.0,63.526,63.526,63.5187,63.526,4192.0
2016-04-05 12:55:00,87.0,87.01,86.98,86.99,19341.0,63.526,63.5333,63.5114,63.5187,19341.0
2016-04-05 13:00:00,86.99,87.0,86.98,86.99,3848.0,63.5187,63.526,63.5114,63.5187,3848.0
2016-04-05 13:05:00,86.99,87.0,86.98,87.0,3423.0,63.5187,63.526,63.5114,63.526,3423.0
2016-04-05 13:10:00,87.0,87.01,87.0,87.01,1700.0,63.526,63.5333,63.526,63.5333,1700.0
2016-04-05 13:15:00,87.01,87.02,87.01,87.02,600.0,63.5333,63.5406,63.5333,63.5406,600.0
2016-04-05 13:20:00,87.02,87.02,87.0,87.01,9421.0,63.5406,63.5406,63.526,63.5333,9421.0
2016-04-05 13:25:00,87.0,87.01,87.0,87.0,1785.0,63.526,63.5333,63.526,63.526,1785.0
2016-04-05 13:30:00,87.01,87.01,87.0,87.01,4866.0,63.5333,63.5333,63.526,63.5333,4866.0
2016-04-05 13:35:00,87.01,87.02,87.0,87.02,3372.0,63.5333,63.5406,63.526,63.5406,3372.0
2016-04-05 13:40:00,87.02,87.02,87.01,87.02,3802.0,63.5406,63.5406,63.5333,63.5406,3802.0
2016-04-05 13:45:00,87.02,87.09,87.01,87.04,10144.0,63.5406,63.5917,63.5333,63.5552,10144.0
2016-04-05 13:50:00,87.03,87.04,87.02,87.02,4164.0,63.5479,63.5552,63.5406,63.5406,4164.0
2016-04-05 13:55:00,87.02,87.04,87.0,87.04,12466.0,63.5406,63.5552,63.526,63.5552,12466.0
2016-04-05 14:00:00,87.04,87.04,87.02,87.03,1442.0,63.5552,63.5552,63.5406,63.5479,1442.0
2016-04-05 14:05:00,87.02,87.03,86.99,87.01,4797.0,63.5406,63.5479,63.5187,63.5333,4797.0
2016-04-05 14:10:00,87.03,87.05,87.02,87.05,1806.0,63.5479,63.5625,63.5406,63.5625,1806.0
2016-04-05 14:15:00,87.04,87.05,87.02,87.02,4812.0,63.5552,63.5625,63.5406,63.5406,4812.0
2016-04-05 14:20:00,87.05,87.05,87.03,87.04,4518.0,63.5625,63.5625,63.5479,63.5552,4518.0
2016-04-05 14:25:00,87.04,87.04,87.01,87.03,5905.0,63.5552,63.5552,63.5333,63.5479,5905.0
2016-04-05 14:30:00,87.03,87.09,87.03,87.05,11306.0,63.5479,63.5917,63.5479,63.5625,11306.0
2016-04-05 14:35:00,87.05,87.07,87.04,87.04,1863.0,63.5625,63.5771,63.5552,63.5552,1863.0
2016-04-05 14:40:00,87.05,87.07,87.04,87.05,4626.0,63.5625,63.5771,63.5552,63.5625,4626.0
2016-04-05 14:45:00,87.06,87.07,87.06,87.06,4069.0,63.5698,63.5771,63.5698,63.5698,4069.0
2016-04-05 14:50:00,87.06,87.06,87.05,87.06,6951.0,63.5698,63.5698,63.5625,63.5698,6951.0
2016-04-05 14:55:00,87.06,87.07,87.05,87.07,5465.0,63.5698,63.5771,63.5625,63.5771,5465.0
2016-04-05 15:00:00,87.06,87.07,87.05,87.07,3529.0,63.5698,63.5771,63.5625,63.5771,3529.0
2016-04-05 15:05:00,87.07,87.08,87.06,87.08,2666.0,63.5771,63.5844,63.5698,63.5844,2666.0
2016-04-05 15:10:00,87.08,87.09,87.07,87.09,7726.0,63.5844,63.5917,63.5771,63.5917,7726.0
2016-04-05 15:15:00,87.09,87.13,87.01,87.1,32233.0,63.5917,63.6209,63.5333,63.599,32233.0
2016-04-05 15:20:00,87.1,87.1,87.04,87.08,1948.0,63.599,63.599,63.5552,63.5844,1948.0
2016-04-05 15:25:00,87.08,87.12,87.07,87.12,5664.0,63.5844,63.6136,63.5771,63.6136,5664.0
2016-04-05 15:30:00,87.12,87.13,87.1,87.11,7605.0,63.6136,63.6209,63.599,63.6063,7605.0
2016-04-05 15:35:00,87.13,87.13,87.11,87.12,3081.0,63.6209,63.6209,63.6063,63.6136,3081.0
2016-04-05 15:40:00,87.12,87.13,87.12,87.13,1324.0,63.6136,63.6209,63.6136,63.6209,1324.0
2016-04-05 15:45:00,87.12,87.13,87.12,87.12,16791.0,63.6136,63.6209,63.6136,63.6136,16791.0
2016-04-05 15:50:00,87.12,87.13,87.06,87.1,16793.0,63.6136,63.6209,63.5698,63.599,16793.0
2016-04-05 15:55:00,87.1,87.13,87.05,87.09,14345.0,63.599,63.6209,63.5625,63.5917,14345.0
2016-04-06 09:30:00,87.08,87.1,87.06,87.06,18682.0,63.5844,63.599,63.5698,63.5698,18682.0
2016-04-06 09:35:00,87.06,87.08,87.06,87.08,2581.0,63.5698,63.5844,63.5698,63.5844,2581.0
2016-04-06 09:40:00,87.09,87.09,87.05,87.05,2474.0,63.5917,63.5917,63.5625,63.5625,2474.0
2016-04-06 09:45:00,87.08,87.08,87.06,87.06,9237.0,63.5844,63.5844,63.5698,63.5698,9237.0
2016-04-06 09:50:00,87.04,87.05,87.0,87.05,1794.0,63.5552,63.5625,63.526,63.5625,1794.0
2016-04-06 09:55:00,87.01,87.05,87.01,87.05,977.0,63.5333,63.5625,63.5333,63.5625,977.0
2016-04-06 10:00:00,87.04,87.05,87.04,87.04,1286.0,63.5552,63.5625,63.5552,63.5552,1286.0
2016-04-06 10:05:00,87.04,87.05,87.0,87.04,2991.0,63.5552,63.5625,63.526,63.5552,2991.0
2016-04-06 10:10:00,87.04,87.09,87.02,87.03,1509.0,63.5552,63.5917,63.5406,63.5479,1509.0
2016-04-06 10:15:00,87.06,87.08,87.06,87.07,1377.0,63.5698,63.5844,63.5698,63.5771,1377.0
2016-04-06 10:20:00,87.08,87.09,87.08,87.09,316.0,63.5844,63.5917,63.5844,63.5917,316.0
2016-04-06 10:25:00,87.05,87.09,87.05,87.09,1274.0,63.5625,63.5917,63.5625,63.5917,1274.0
2016-04-06 10:30:00,87.06,87.08,87.04,87.04,2158.0,63.5698,63.5844,63.5552,63.5552,2158.0
2016-04-06 10:35:00,87.05,87.05,87.02,87.04,1758.0,63.5625,63.5625,63.5406,63.5552,1758.0
2016-04-06 10:40:00,87.01,87.02,87.01,87.02,2229.0,63.5333,63.5406,63.5333,63.5406,2229.0
2016-04-06 10:45:00,87.03,87.05,87.01,87.02,39102.0,63.5479,63.5625,63.5333,63.5406,39102.0
2016-04-06 10:50:00,87.01,87.06,87.01,87.02,7108.0,63.5333,63.5698,63.5333,63.5406,7108.0
2016-04-06 10:55:00,87.04,87.06,87.03,87.06,2681.0,63.5552,63.5698,63.5479,63.5698,2681.0
2016-04-06 11:00:00,87.04,87.06,87.04,87.06,3847.0,63.5552,63.5698,63.5552,63.5698,3847.0
2016-04-06 11:05:00,87.05,87.06,87.01,87.01,7816.0,63.5625,63.5698,63.5333,63.5333,7816.0
2016-04-06 11:10:00,87.03,87.03,87.02,87.03,312.0,63.5479,63.5479,63.5406,63.5479,312.0
2016-04-06 11:15:00,87.03,87.04,87.03,87.03,144.0,63.5479,63.5552,63.5479,63.5479,144.0
2016-04-06 11:20:00,87.03,87.04,87.02,87.03,847.0,63.5479,63.5552,63.5406,63.5479,847.0
2016-04-06 11:25:00,87.05,87.05,87.02,87.05,3033.0,63.5625,63.5625,63.5406,63.5625,3033.0
2016-04-06 11:30:00,87.05,87.06,87.03,87.05,7947.0,63.5625,63.5698,63.5479,63.5625,7947.0
2016-04-06 11:35:00,87.06,87.09,87.05,87.06,2402.0,63.5698,63.5917,63.5625,63.5698,2402.0
2016-04-06 11:40:00,87.09,87.1,87.07,87.08,1946.0,63.5917,63.599,63.5771,63.5844,1946.0
2016-04-06 11:45:00,87.07,87.08,87.05,87.05,2146.0,63.5771,63.5844,63.5625,63.5625,2146.0
2016-04-06 11:50:00,87.06,87.06,87.05,87.06,4624.0,63.5698,63.5698,63.5625,63.5698,4624.0
2016-04-06 11:55:00,87.05,87.06,87.0,87.04,2784.0,63.5625,63.5698,63.526,63.5552,2784.0
2016-04-06 12:00:00,87.03,87.03,87.02,87.03,800.0,63.5479,63.5479,63.5406,63.5479,800.0
2016-04-06 12:05:00,87.06,87.1,87.04,87.1,1448.0,63.5698,63.599,63.5552,63.599,1448.0
2016-04-06 12:10:00,87.06,87.07,87.03,87.04,4452.0,63.5698,63.5771,63.5479,63.5552,4452.0
2016-04-06 12:15:00,87.03,87.04,87.03,87.04,514.0,63.5479,63.5552,63.5479,63.5552,514.0
2016-04-06 12:20:00,87.04,87.04,87.01,87.02,1728.0,63.5552,63.5552,63.5333,63.5406,1728.0
2016-04-06 12:25:00,87.02,87.02,87.02,87.02,0.0,63.5406,63.5406,63.5406,63.5406,0.0
2016-04-06 12:30:00,87.01,87.02,87.01,87.01,1150.0,63.5333,63.5406,63.5333,63.5333,1150.0
2016-04-06 12:35:00,87.02,87.02,87.01,87.01,2438.0,63.5406,63.5406,63.5333,63.5333,2438.0
2016-04-06 12:40:00,87.02,87.06,87.01,87.05,1682.0,63.5406,63.5698,63.5333,63.5625,1682.0
2016-04-06 12:45:00,87.06,87.06,87.03,87.05,556.0,63.5698,63.5698,63.5479,63.5625,556.0
2016-04-06 12:50:00,87.05,87.06,87.03,87.04,3983.0,63.5625,63.5698,63.5479,63.5552,3983.0
2016-04-06 12:55:00,87.05,87.05,87.01,87.02,1273.0,63.5625,63.5625,63.5333,63.5406,1273.0
2016-04-06 13:00:00,87.02,87.02,87.01,87.02,4497.0,63.5406,63.5406,63.5333,63.5406,4497.0
2016-04-06 13:05:00,87.01,87.01,86.99,87.0,5499.0,63.5333,63.5333,63.5187,63.526,5499.0
2016-04-06 13:10:00,87.01,87.01,86.97,87.0,1493.0,63.5333,63.5333,63.5041,63.526,1493.0
2016-04-06 13:15:00,86.98,86.99,86.96,86.98,3000.0,63.5114,63.5187,63.4967,63.5114,3000.0
2016-04-06 13:20:00,86.96,86.97,86.95,86.95,4336.0,63.4967,63.5041,63.4894,63.4894,4336.0
2016-04-06 13:25:00,86.97,86.99,86.96,86.97,2491.0,63.5041,63.5187,63.4967,63.5041,2491.0
2016-04-06 13:30:00,86.98,86.99,86.95,86.98,1160.0,63.5114,63.5187,63.4894,63.5114,1160.0
2016-04-06 13:35:00,86.97,87.0,86.95,86.99,1955.0,63.5041,63.526,63.4894,63.5187,1955.0
2016-04-06 13:40:00,86.98,87.0,86.98,86.99,1455.0,63.5114,63.526,63.5114,63.5187,1455.0
2016-04-06 13:45:00,86.99,87.0,86.98,86.99,2965.0,63.5187,63.526,63.5114,63.5187,2965.0
2016-04-06 13:50:00,86.99,86.99,86.98,86.98,2272.0,63.5187,63.5187,63.5114,63.5114,2272.0
2016-04-06 13:55:00,86.99,87.0,86.97,86.99,2928.0,63.5187,63.526,63.5041,63.5187,2928.0
2016-04-06 14:00:00,86.98,87.02,86.96,86.99,5914.0,63.5114,63.5406,63.4967,63.5187,5914.0
2016-04-06 14:05:00,86.99,87.0,86.97,86.97,2134.0,63.5187,63.526,63.5041,63.5041,2134.0
2016-04-06 14:10:00,86.97,87.02,86.95,87.02,22829.0,63.5041,63.5406,63.4894,63.5406,22829.0
2016-04-06 14:15:00,87.0,87.02,86.97,86.99,6512.0,63.526,63.5406,63.5041,63.5187,6512.0
2016-04-06 14:20:00,87.0,87.02,86.98,87.0,4186.0,63.526,63.5406,63.5114,63.526,4186.0
2016-04-06 14:25:00,87.0,87.02,86.97,86.99,2188.0,63.526,63.5406,63.5041,63.5187,2188.0
2016-04-06 14:30:00,87.01,87.02,87.0,87.0,2504.0,63.5333,63.5406,63.526,63.526,2504.0
2016-04-06 14:35:00,87.02,87.02,87.01,87.02,7941.0,63.5406,63.5406,63.5333,63.5406,7941.0
2016-04-06 14:40:00,87.02,87.02,87.01,87.02,11494.0,63.5406,63.5406,63.5333,63.5406,11494.0
2016-04-06 14:45:00,87.02,87.02,87.01,87.02,6742.0,63.5406,63.5406,63.5333,63.5406,6742.0
2016-04-06 14:50:00,87.02,87.02,87.01,87.02,4011.0,63.5406,63.5406,63.5333,63.5406,4011.0
2016-04-06 14:55:00,87.02,87.02,87.01,87.02,5280.0,63.5406,63.5406,63.5333,63.5406,5280.0
2016-04-06 15:00:00,87.02,87.02,87.01,87.02,7251.0,63.5406,63.5406,63.5333,63.5406,7251.0
2016-04-06 15:05:00,87.02,87.03,87.01,87.03,5062.0,63.5406,63.5479,63.5333,63.5479,5062.0
2016-04-06 15:10:00,87.03,87.04,87.02,87.03,6410.0,63.5479,63.5552,63.5406,63.5479,6410.0
2016-04-06 15:15:00,87.03,87.04,87.02,87.03,6802.0,63.5479,63.5552,63.5406,63.5479,6802.0
2016-04-06 15:20:00,87.04,87.06,87.03,87.05,10183.0,63.5552,63.5698,63.5479,63.5625,10183.0
2016-04-06 15:25:00,87.05,87.06,87.04,87.05,4298.0,63.5625,63.5698,63.5552,63.5625,4298.0
2016-04-06 15:30:00,87.04,87.06,87.04,87.05,8949.0,63.5552,63.5698,63.5552,63.5625,8949.0
2016-04-06 15:35:00,87.06,87.1,87.05,87.09,10702.0,63.5698,63.599,63.5625,63.5917,10702.0
2016-04-06 15:40:00,87.06,87.07,87.05,87.07,3115.0,63.5698,63.5771,63.5625,63.5771,3115.0
2016-04-06 15:45:00,87.07,87.1,87.05,87.09,12810.0,63.5771,63.599,63.5625,63.5917,12810.0
2016-04-06 15:50:00,87.1,87.11,87.09,87.09,11406.0,63.599,63.6063,63.5917,63.5917,11406.0
2016-04-06 15:55:00,87.1,87.13,87.09,87.11,16828.0,63.599,63.6209,63.5917,63.6063,16828.0
2016-04-07 09:30:00,87.23,87.26,87.11,87.19,30074.0,63.6939,63.7158,63.6063,63.6647,30074.0
2016-04-07 09:35:00,87.19,87.21,87.17,87.2,3248.0,63.6647,63.6793,63.6501,63.672,3248.0
2016-04-07 09:40:00,87.21,87.21,87.18,87.19,2155.0,63.6793,63.6793,63.6574,63.6647,2155.0
2016-04-07 09:45:00,87.19,87.2,87.18,87.2,1769.0,63.6647,63.672,63.6574,63.672,1769.0
2016-04-07 09:50:00,87.21,87.22,87.18,87.2,3877.0,63.6793,63.6866,63.6574,63.672,3877.0
2016-04-07 09:55:00,87.2,87.2,87.17,87.19,3101.0,63.672,63.672,63.6501,63.6647,3101.0
2016-04-07 10:00:00,87.17,87.19,87.17,87.18,3841.0,63.6501,63.6647,63.6501,63.6574,3841.0
2016-04-07 10:05:00,87.17,87.18,87.15,87.18,6700.0,63.6501,63.6574,63.6355,63.6574,6700.0
2016-04-07 10:10:00,87.17,87.19,87.09,87.16,19860.0,63.6501,63.6647,63.5917,63.6428,19860.0
2016-04-07 10:15:00,87.14,87.18,87.13,87.14,10015.0,63.6282,63.6574,63.6209,63.6282,10015.0
2016-04-07 10:20:00,87.18,87.18,87.16,87.18,3875.0,63.6574,63.6574,63.6428,63.6574,3875.0
2016-04-07 10:25:00,87.18,87.18,87.16,87.18,1929.0,63.6574,63.6574,63.6428,63.6574,1929.0
2016-04-07 10:30:00,87.18,87.18,87.1,87.11,8419.0,63.6574,63.6574,63.599,63.6063,8419.0
2016-04-07 10:35:00,87.12,87.15,87.12,87.12,1944.0,63.6136,63.6355,63.6136,63.6136,1944.0
2016-04-07 10:40:00,87.15,87.15,87.12,87.15,10223.0,63.6355,63.6355,63.6136,63.6355,10223.0
2016-04-07 10:45:00,87.15,87.15,87.14,87.15,3620.0,63.6355,63.6355,63.6282,63.6355,3620.0
2016-04-07 10:50:00,87.15,87.15,87.14,87.15,5082.0,63.6355,63.6355,63.6282,63.6355,5082.0
2016-04-07 10:55:00,87.14,87.15,87.14,87.15,1002.0,63.6282,63.6355,63.6282,63.6355,1002.0
2016-04-07 11:00:00,87.15,87.15,87.14,87.15,911.0,63.6355,63.6355,63.6282,63.6355,911.0
2016-04-07 11:05:00,87.15,87.15,87.14,87.14,2333.0,63.6355,63.6355,63.6282,63.6282,2333.0
2016-04-07 11:10:00,87.14,87.19,87.14,87.18,9939.0,63.6282,63.6647,63.6282,63.6574,9939.0
2016-04-07 11:15:00,87.19,87.21,87.15,87.21,620.0,63.6647,63.6793,63.6355,63.6793,620.0
2016-04-07 11:20:00,87.15,87.19,87.15,87.18,4084.0,63.6355,63.6647,63.6355,63.6574,4084.0
2016-04-07 11:25:00,87.18,87.2,87.17,87.2,1948.0,63.6574,63.672,63.6501,63.672,1948.0
2016-04-07 11:30:00,87.17,87.18,87.14,87.16,3809.0,63.6501,63.6574,63.6282,63.6428,3809.0
2016-04-07 11:35:00,87.17,87.19,87.15,87.18,1333.0,63.6501,63.6647,63.6355,63.6574,1333.0
2016-04-07 11:40:00,87.16,87.21,87.16,87.2,5730.0,63.6428,63.6793,63.6428,63.672,5730.0
2016-04-07 11:45:00,87.21,87.21,87.17,87.19,4161.0,63.6793,63.6793,63.6501,63.6647,4161.0
2016-04-07 11:50:00,87.19,87.19,87.17,87.18,644.0,63.6647,63.6647,63.6501,63.6574,644.0
2016-04-07 11:55:00,87.19,87.2,87.17,87.17,2905.0,63.6647,63.672,63.6501,63.6501,2905.0
2016-04-07 12:00:00,87.17,87.18,87.16,87.16,490.0,63.6501,63.6574,63.6428,63.6428,490.0
2016-04-07 12:05:00,87.2,87.22,87.17,87.22,14820.0,63.672,63.6866,63.6501,63.6866,14820.0
2016-04-07 12:10:00,87.2,87.22,87.2,87.21,2148.0,63.672,63.6866,63.672,63.6793,2148.0
2016-04-07 12:15:00,87.21,87.22,87.2,87.21,5902.0,63.6793,63.6866,63.672,63.6793,5902.0
2016-04-07 12:20:00,87.22,87.22,87.2,87.21,1862.0,63.6866,63.6866,63.672,63.6793,1862.0
2016-04-07 12:25:00,87.22,87.28,87.22,87.24,6370.0,63.6866,63.7304,63.6866,63.7012,6370.0
2016-04-07 12:30:00,87.26,87.29,87.25,87.29,4237.0,63.7158,63.7377,63.7085,63.7377,4237.0
2016-04-07 12:35:00,87.29,87.29,87.24,87.29,2599.0,63.7377,63.7377,63.7012,63.7377,2599.0
2016-04-07 12:40:00,87.28,87.3,87.24,87.27,5288.0,63.7304,63.745,63.7012,63.7231,5288.0
2016-04-07 12:45:00,87.28,87.3,87.26,87.29,59563.0,63.7304,63.745,63.7158,63.7377,59563.0
2016-04-07 12:50:00,87.29,87.29,87.26,87.26,7321.0,63.7377,63.7377,63.7158,63.7158,7321.0
2016-04-07 12:55:00,87.27,87.28,87.25,87.26,3237.0,63.7231,63.7304,63.7085,63.7158,3237.0
2016-04-07 13:00:00,87.26,87.3,87.26,87.29,22006.0,63.7158,63.745,63.7158,63.7377,22006.0
2016-04-07 13:05:00,87.28,87.3,87.25,87.29,16361.0,63.7304,63.745,63.7085,63.7377,16361.0
2016-04-07 13:10:00,87.3,87.31,87.28,87.29,48312.0,63.745,63.7523,63.7304,63.7377,48312.0
2016-04-07 13:15:00,87.27,87.27,87.27,87.27,500.0,63.7231,63.7231,63.7231,63.7231,500.0
2016-04-07 13:20:00,87.28,87.29,87.27,87.28,1251.0,63.7304,63.7377,63.7231,63.7304,1251.0
2016-04-07 13:25:00,87.28,87.31,87.27,87.31,2048.0,63.7304,63.7523,63.7231,63.7523,2048.0
2016-04-07 13:30:00,87.29,87.32,87.28,87.28,9360.0,63.7377,63.7596,63.7304,63.7304,9360.0
2016-04-07 13:35:00,87.3,87.31,87.28,87.31,3724.0,63.745,63.7523,63.7304,63.7523,3724.0
2016-04-07 13:40:00,87.31,87.31,87.28,87.31,1101.0,63.7523,63.7523,63.7304,63.7523,1101.0
2016-04-07 13:45:00,87.31,87.33,87.3,87.33,10971.0,63.7523,63.7669,63.745,63.7669,10971.0
2016-04-07 13:50:00,87.33,87.37,87.32,87.34,20431.0,63.7669,63.7961,63.7596,63.7742,20431.0
2016-04-07 13:55:00,87.35,87.36,87.33,87.34,7004.0,63.7815,63.7888,63.7669,63.7742,7004.0
2016-04-07 14:00:00,87.34,87.37,87.33,87.34,3727.0,63.7742,63.7961,63.7669,63.7742,3727.0
2016-04-07 14:05:00,87.32,87.34,87.31,87.34,1673.0,63.7596,63.7742,63.7523,63.7742,1673.0
2016-04-07 14:10:00,87.34,87.34,87.32,87.33,3584.0,63.7742,63.7742,63.7596,63.7669,3584.0
2016-04-07 14:15:00,87.33,87.35,87.32,87.35,10049.0,63.7669,63.7815,63.7596,63.7815,10049.0
2016-04-07 14:20:00,87.35,87.35,87.32,87.33,6084.0,63.7815,63.7815,63.7596,63.7669,6084.0
2016-04-07 14:25:00,87.32,87.35,87.32,87.33,13947.0,63.7596,63.7815,63.7596,63.7669,13947.0
2016-04-07 14:30:00,87.33,87.33,87.32,87.33,1669.0,63.7669,63.7669,63.7596,63.7669,1669.0
2016-04-07 14:35:00,87.33,87.36,87.32,87.32,14412.0,63.7669,63.7888,63.7596,63.7596,14412.0
2016-04-07 14:40:00,87.33,87.36,87.32,87.36,1900.0,63.7669,63.7888,63.7596,63.7888,1900.0
2016-04-07 14:45:00,87.37,87.37,87.34,87.35,4824.0,63.7961,63.7961,63.7742,63.7815,4824.0
2016-04-07 14:50:00,87.35,87.36,87.35,87.36,9939.0,63.7815,63.7888,63.7815,63.7888,9939.0
2016-04-07 14:55:00,87.35,87.36,87.35,87.36,10433.0,63.7815,63.7888,63.7815,63.7888,10433.0
2016-04-07 15:00:00,87.35,87.37,87.35,87.36,9252.0,63.7815,63.7961,63.7815,63.7888,9252.0
2016-04-07 15:05:00,87.36,87.37,87.33,87.35,4859.0,63.7888,63.7961,63.7669,63.7815,4859.0
2016-04-07 15:10:00,87.36,87.36,87.34,87.35,3163.0,63.7888,63.7888,63.7742,63.7815,3163.0
2016-04-07 15:15:00,87.33,87.36,87.33,87.34,4440.0,63.7669,63.7888,63.7669,63.7742,4440.0
2016-04-07 15:20:00,87.36,87.36,87.32,87.33,5652.0,63.7888,63.7888,63.7596,63.7669,5652.0
2016-04-07 15:25:00,87.35,87.36,87.33,87.36,1707.0,63.7815,63.7888,63.7669,63.7888,1707.0
2016-04-07 15:30:00,87.35,87.35,87.32,87.33,10666.0,63.7815,63.7815,63.7596,63.7669,10666.0
2016-04-07 15:35:00,87.33,87.33,87.32,87.32,3146.0,63.7669,63.7669,63.7596,63.7596,3146.0
2016-04-07 15:40:00,87.33,87.37,87.33,87.36,7405.0,63.7669,63.7961,63.7669,63.7888,7405.0
2016-04-07 15:45:00,87.35,87.36,87.35,87.36,2823.0,63.7815,63.7888,63.7815,63.7888,2823.0
2016-04-07 15:50:00,87.36,87.36,87.35,87.36,2472.0,63.7888,63.7888,63.7815,63.7888,2472.0
2016-04-07 15:55:00,87.36,87.37,87.34,87.34,8847.0,63.7888,63.7961,63.7742,63.7742,8847.0
2016-04-08 09:30:00,87.33,87.33,87.19,87.21,18201.0,63.7669,63.7669,63.6647,63.6793,18201.0
2016-04-08 09:35:00,87.23,87.24,87.21,87.24,4294.0,63.6939,63.7012,63.6793,63.7012,4294.0
2016-04-08 09:40:00,87.23,87.25,87.22,87.25,1718.0,63.6939,63.7085,63.6866,63.7085,1718.0
2016-04-08 09:45:00,87.25,87.25,87.22,87.22,9337.0,63.7085,63.7085,63.6866,63.6866,9337.0
2016-04-08 09:50:00,87.23,87.24,87.22,87.24,1054.0,63.6939,63.7012,63.6866,63.7012,1054.0
2016-04-08 09:55:00,87.22,87.22,87.21,87.21,620.0,63.6866,63.6866,63.6793,63.6793,620.0
2016-04-08 10:00:00,87.21,87.24,87.2,87.22,5851.0,63.6793,63.7012,63.672,63.6866,5851.0
2016-04-08 10:05:00,87.21,87.24,87.21,87.22,2914.0,63.6793,63.7012,63.6793,63.6866,2914.0
2016-04-08 10:10:00,87.24,87.24,87.23,87.24,1170.0,63.7012,63.7012,63.6939,63.7012,1170.0
2016-04-08 10:15:00,87.21,87.21,87.18,87.18,1170.0,63.6793,63.6793,63.6574,63.6574,1170.0
2016-04-08 10:20:00,87.18,87.24,87.18,87.24,9917.0,63.6574,63.7012,63.6574,63.7012,9917.0
2016-04-08 10:25:00,87.22,87.23,87.19,87.19,7531.0,63.6866,63.6939,63.6647,63.6647,7531.0
2016-04-08 10:30:00,87.19,87.23,87.18,87.23,6320.0,63.6647,63.6939,63.6574,63.6939,6320.0
2016-04-08 10:35:00,87.22,87.24,87.21,87.22,3007.0,63.6866,63.7012,63.6793,63.6866,3007.0
2016-04-08 10:40:00,87.22,87.23,87.21,87.22,2708.0,63.6866,63.6939,63.6793,63.6866,2708.0
2016-04-08 10:45:00,87.23,87.23,87.21,87.23,2673.0,63.6939,63.6939,63.6793,63.6939,2673.0
2016-04-08 10:50:00,87.22,87.23,87.22,87.22,1071.0,63.6866,63.6939,63.6866,63.6866,1071.0
2016-04-08 10:55:00,87.23,87.23,87.21,87.21,7701.0,63.6939,63.6939,63.6793,63.6793,7701.0
2016-04-08 11:00:00,87.22,87.23,87.21,87.21,529.0,63.6866,63.6939,63.6793,63.6793,529.0
2016-04-08 11:05:00,87.21,87.22,87.19,87.19,2567.0,63.6793,63.6866,63.6647,63.6647,2567.0
2016-04-08 11:10:00,87.18,87.22,87.18,87.22,2826.0,63.6574,63.6866,63.6574,63.6866,2826.0
2016-04-08 11:15:00,87.19,87.22,87.19,87.22,1300.0,63.6647,63.6866,63.6647,63.6866,1300.0
2016-04-08 11:20:00,87.2,87.22,87.19,87.19,1164.0,63.672,63.6866,63.6647,63.6647,1164.0
2016-04-08 11:25:00,87.2,87.21,87.18,87.21,2599.0,63.672,63.6793,63.6574,63.6793,2599.0
2016-04-08 11:30:00,87.2,87.22,87.17,87.17,6160.0,63.672,63.6866,63.6501,63.6501,6160.0
2016-04-08 11:35:00,87.21,87.21,87.14,87.19,10418.0,63.6793,63.6793,63.6282,63.6647,10418.0
2016-04-08 11:40:00,87.19,87.23,87.15,87.22,12048.0,63.6647,63.6939,63.6355,63.6866,12048.0
2016-04-08 11:45:00,87.21,87.21,87.15,87.19,2327.0,63.6793,63.6793,63.6355,63.6647,2327.0
2016-04-08 11:50:00,87.22,87.22,87.16,87.19,22085.0,63.6866,63.6866,63.6428,63.6647,22085.0
2016-04-08 11:55:00,87.22,87.22,87.18,87.19,340.0,63.6866,63.6866,63.6574,63.6647,340.0
2016-04-08 12:00:00,87.19,87.21,87.18,87.21,778.0,63.6647,63.6793,63.6574,63.6793,778.0
2016-04-08 12:05:00,87.21,87.21,87.2,87.21,871.0,63.6793,63.6793,63.672,63.6793,871.0
2016-04-08 12:10:00,87.2,87.23,87.2,87.2,2602.0,63.672,63.6939,63.672,63.672,2602.0
2016-04-08 12:15:00,87.22,87.22,87.2,87.2,4948.0,63.6866,63.6866,63.672,63.672,4948.0
2016-04-08 12:20:00,87.21,87.21,87.21,87.21,100.0,63.6793,63.6793,63.6793,63.6793,100.0
2016-04-08 12:25:00,87.2,87.21,87.19,87.19,5568.0,63.672,63.6793,63.6647,63.6647,5568.0
2016-04-08 12:30:00,87.2,87.22,87.19,87.21,1840.0,63.672,63.6866,63.6647,63.6793,1840.0
2016-04-08 12:35:00,87.21,87.21,87.2,87.2,924.0,63.6793,63.6793,63.672,63.672,924.0
2016-04-08 12:40:00,87.18,87.21,87.17,87.18,2263.0,63.6574,63.6793,63.6501,63.6574,2263.0
2016-04-08 12:45:00,87.19,87.2,87.18,87.2,1421.0,63.6647,63.672,63.6574,63.672,1421.0
2016-04-08 12:50:00,87.2,87.2,87.18,87.19,2741.0,63.672,63.672,63.6574,63.6647,2741.0
2016-04-08 12:55:00,87.2,87.2,87.17,87.17,3082.0,63.672,63.672,63.6501,63.6501,3082.0
2016-04-08 13:00:00,87.17,87.21,87.17,87.21,1692.0,63.6501,63.6793,63.6501,63.6793,1692.0
2016-04-08 13:05:00,87.19,87.19,87.18,87.19,838.0,63.6647,63.6647,63.6574,63.6647,838.0
2016-04-08 13:10:00,87.2,87.24,87.19,87.24,4250.0,63.672,63.7012,63.6647,63.7012,4250.0
2016-04-08 13:15:00,87.23,87.26,87.22,87.23,2501.0,63.6939,63.7158,63.6866,63.6939,2501.0
2016-04-08 13:20:00,87.23,87.26,87.19,87.22,2843.0,63.6939,63.7158,63.6647,63.6866,2843.0
2016-04-08 13:25:00,87.21,87.23,87.2,87.23,2521.0,63.6793,63.6939,63.672,63.6939,2521.0
2016-04-08 13:30:00,87.21,87.23,87.21,87.23,550.0,63.6793,63.6939,63.6793,63.6939,550.0
2016-04-08 13:35:00,87.22,87.23,87.19,87.2,2747.0,63.6866,63.6939,63.6647,63.672,2747.0
2016-04-08 13:40:00,87.19,87.2,87.16,87.16,2416.0,63.6647,63.672,63.6428,63.6428,2416.0
2016-04-08 13:45:00,87.21,87.21,87.16,87.16,5830.0,63.6793,63.6793,63.6428,63.6428,5830.0
2016-04-08 13:50:00,87.19,87.19,87.17,87.18,2168.0,63.6647,63.6647,63.6501,63.6574,2168.0
2016-04-08 13:55:00,87.17,87.19,87.17,87.18,340.0,63.6501,63.6647,63.6501,63.6574,340.0
2016-04-08 14:00:00,87.17,87.18,87.15,87.17,3272.0,63.6501,63.6574,63.6355,63.6501,3272.0
2016-04-08 14:05:00,87.16,87.17,87.15,87.17,1466.0,63.6428,63.6501,63.6355,63.6501,1466.0
2016-04-08 14:10:00,87.15,87.17,87.12,87.12,6038.0,63.6355,63.6501,63.6136,63.6136,6038.0
2016-04-08 14:15:00,87.12,87.17,87.12,87.16,3361.0,63.6136,63.6501,63.6136,63.6428,3361.0
2016-04-08 14:20:00,87.15,87.16,87.14,87.15,600.0,63.6355,63.6428,63.6282,63.6355,600.0
2016-04-08 14:25:00,87.15,87.17,87.14,87.17,9157.0,63.6355,63.6501,63.6282,63.6501,9157.0
2016-04-08 14:30:00,87.16,87.17,87.15,87.17,2460.0,63.6428,63.6501,63.6355,63.6501,2460.0
2016-04-08 14:35:00,87.15,87.23,87.15,87.2,3611.0,63.6355,63.6939,63.6355,63.672,3611.0
2016-04-08 14:40:00,87.16,87.22,87.16,87.16,1734.0,63.6428,63.6866,63.6428,63.6428,1734.0
2016-04-08 14:45:00,87.2,87.21,87.17,87.18,4016.0,63.672,63.6793,63.6501,63.6574,4016.0
2016-04-08 14:50:00,87.19,87.21,87.16,87.2,2671.0,63.6647,63.6793,63.6428,63.672,2671.0
2016-04-08 14:55:00,87.2,87.22,87.16,87.19,2928.0,63.672,63.6866,63.6428,63.6647,2928.0
2016-04-08 15:00:00,87.2,87.22,87.17,87.2,4445.0,63.672,63.6866,63.6501,63.672,4445.0
2016-04-08 15:05:00,87.2,87.22,87.2,87.22,4414.0,63.672,63.6866,63.672,63.6866,4414.0
2016-04-08 15:10:00,87.22,87.23,87.21,87.23,1775.0,63.6866,63.6939,63.6793,63.6939,1775.0
2016-04-08 15:15:00,87.22,87.23,87.2,87.22,3015.0,63.6866,63.6939,63.672,63.6866,3015.0
2016-04-08 15:20:00,87.21,87.23,87.2,87.2,11113.0,63.6793,63.6939,63.672,63.672,11113.0
2016-04-08 15:25:00,87.21,87.22,87.2,87.21,5794.0,63.6793,63.6866,63.672,63.6793,5794.0
2016-04-08 15:30:00,87.21,87.22,87.19,87.19,9606.0,63.6793,63.6866,63.6647,63.6647,9606.0
2016-04-08 15:35:00,87.19,87.2,87.18,87.18,1105.0,63.6647,63.672,63.6574,63.6574,1105.0
2016-04-08 15:40:00,87.2,87.21,87.17,87.17,9504.0,63.672,63.6793,63.6501,63.6501,9504.0
2016-04-08 15:45:00,87.21,87.21,87.18,87.2,1786.0,63.6793,63.6793,63.6574,63.672,1786.0
2016-04-08 15:50:00,87.21,87.21,87.2,87.2,1053.0,63.6793,63.6793,63.672,63.672,1053.0
2016-04-08 15:55:00,87.2,87.21,87.17,87.18,10299.0,63.672,63.6793,63.6501,63.6574,10299.0
2016-04-11 09:30:00,87.13,87.13,87.1,87.1,40887.0,63.6209,63.6209,63.599,63.599,40887.0
2016-04-11 09:35:00,87.11,87.11,87.1,87.1,2831.0,63.6063,63.6063,63.599,63.599,2831.0
2016-04-11 09:40:00,87.1,87.13,87.06,87.1,33222.0,63.599,63.6209,63.5698,63.599,33222.0
2016-04-11 09:45:00,87.08,87.11,87.07,87.11,5250.0,63.5844,63.6063,63.5771,63.6063,5250.0
2016-04-11 09:50:00,87.09,87.15,87.09,87.13,1168.0,63.5917,63.6355,63.5917,63.6209,1168.0
2016-04-11 09:55:00,87.15,87.17,87.12,87.12,28780.0,63.6355,63.6501,63.6136,63.6136,28780.0
2016-04-11 10:00:00,87.12,87.12,87.11,87.11,1797.0,63.6136,63.6136,63.6063,63.6063,1797.0
2016-04-11 10:05:00,87.12,87.14,87.11,87.14,3789.0,63.6136,63.6282,63.6063,63.6282,3789.0
2016-04-11 10:10:00,87.14,87.16,87.14,87.16,19036.0,63.6282,63.6428,63.6282,63.6428,19036.0
2016-04-11 10:15:00,87.17,87.17,87.16,87.17,2276.0,63.6501,63.6501,63.6428,63.6501,2276.0
2016-04-11 10:20:00,87.16,87.19,87.16,87.17,53245.0,63.6428,63.6647,63.6428,63.6501,53245.0
2016-04-11 10:25:00,87.17,87.18,87.17,87.17,3888.0,63.6501,63.6574,63.6501,63.6501,3888.0
2016-04-11 10:30:00,87.17,87.18,87.17,87.17,52793.0,63.6501,63.6574,63.6501,63.6501,52793.0
2016-04-11 10:35:00,87.18,87.18,87.17,87.17,2264.0,63.6574,63.6574,63.6501,63.6501,2264.0
2016-04-11 10:40:00,87.18,87.19,87.17,87.18,4619.0,63.6574,63.6647,63.6501,63.6574,4619.0
2016-04-11 10:45:00,87.18,87.23,87.17,87.2,5864.0,63.6574,63.6939,63.6501,63.672,5864.0
2016-04-11 10:50:00,87.21,87.22,87.2,87.21,2322.0,63.6793,63.6866,63.672,63.6793,2322.0
2016-04-11 10:55:00,87.22,87.23,87.21,87.22,52426.0,63.6866,63.6939,63.6793,63.6866,52426.0
2016-04-11 11:00:00,87.22,87.25,87.21,87.24,7661.0,63.6866,63.7085,63.6793,63.7012,7661.0
2016-04-11 11:05:00,87.25,87.25,87.24,87.24,947.0,63.7085,63.7085,63.7012,63.7012,947.0
2016-04-11 11:10:00,87.23,87.24,87.23,87.23,3813.0,63.6939,63.7012,63.6939,63.6939,3813.0
2016-04-11 11:15:00,87.24,87.25,87.23,87.23,76362.0,63.7012,63.7085,63.6939,63.6939,76362.0
2016-04-11 11:20:00,87.23,87.24,87.23,87.24,5441.0,63.6939,63.7012,63.6939,63.7012,5441.0
2016-04-11 11:25:00,87.24,87.25,87.23,87.24,21101.0,63.7012,63.7085,63.6939,63.7012,21101.0
2016-04-11 11:30:00,87.24,87.25,87.23,87.25,10310.0,63.7012,63.7085,63.6939,63.7085,10310.0
2016-04-11 11:35:00,87.25,87.26,87.24,87.25,75947.0,63.7085,63.7158,63.7012,63.7085,75947.0
2016-04-11 11:40:00,87.25,87.26,87.24,87.25,28711.0,63.7085,63.7158,63.7012,63.7085,28711.0
2016-04-11 11:45:00,87.26,87.26,87.25,87.26,2292.0,63.7158,63.7158,63.7085,63.7158,2292.0
2016-04-11 11:50:00,87.26,87.26,87.25,87.26,1400.0,63.7158,63.7158,63.7085,63.7158,1400.0
2016-04-11 11:55:00,87.26,87.27,87.26,87.26,100.0,63.7158,63.7231,63.7158,63.7158,100.0
2016-04-11 12:00:00,87.25,87.29,87.25,87.28,605.0,63.7085,63.7377,63.7085,63.7304,605.0
2016-04-11 12:05:00,87.27,87.27,87.24,87.25,4705.0,63.7231,63.7231,63.7012,63.7085,4705.0
2016-04-11 12:10:00,87.27,87.27,87.23,87.23,2130.0,63.7231,63.7231,63.6939,63.6939,2130.0
2016-04-11 12:15:00,87.24,87.26,87.24,87.24,1825.0,63.7012,63.7158,63.7012,63.7012,1825.0
2016-04-11 12:20:00,87.24,87.26,87.24,87.26,1174.0,63.7012,63.7158,63.7012,63.7158,1174.0
2016-04-11 12:25:00,87.26,87.26,87.25,87.25,2748.0,63.7158,63.7158,63.7085,63.7085,2748.0
2016-04-11 12:30:00,87.25,87.26,87.25,87.26,1660.0,63.7085,63.7158,63.7085,63.7158,1660.0
2016-04-11 12:35:00,87.26,87.26,87.25,87.26,1572.0,63.7158,63.7158,63.7085,63.7158,1572.0
2016-04-11 12:40:00,87.25,87.26,87.25,87.26,2529.0,63.7085,63.7158,63.7085,63.7158,2529.0
2016-04-11 12:45:00,87.25,87.26,87.25,87.26,746.0,63.7085,63.7158,63.7085,63.7158,746.0
2016-04-11 12:50:00,87.26,87.26,87.23,87.24,3924.0,63.7158,63.7158,63.6939,63.7012,3924.0
2016-04-11 12:55:00,87.25,87.25,87.23,87.23,12067.0,63.7085,63.7085,63.6939,63.6939,12067.0
2016-04-11 13:00:00,87.23,87.24,87.22,87.23,6349.0,63.6939,63.7012,63.6866,63.6939,6349.0
2016-04-11 13:05:00,87.23,87.26,87.23,87.23,6881.0,63.6939,63.7158,63.6939,63.6939,6881.0
2016-04-11 13:10:00,87.25,87.26,87.23,87.23,13273.0,63.7085,63.7158,63.6939,63.6939,13273.0
2016-04-11 13:15:00,87.23,87.25,87.23,87.24,4503.0,63.6939,63.7085,63.6939,63.7012,4503.0
2016-04-11 13:20:00,87.22,87.24,87.22,87.23,8405.0,63.6866,63.7012,63.6866,63.6939,8405.0
2016-04-11 13:25:00,87.24,87.24,87.23,87.24,19918.0,63.7012,63.7012,63.6939,63.7012,19918.0
2016-04-11 13:30:00,87.24,87.24,87.23,87.24,2579.0,63.7012,63.7012,63.6939,63.7012,2579.0
2016-04-11 13:35:00,87.23,87.24,87.23,87.24,4880.0,63.6939,63.7012,63.6939,63.7012,4880.0
2016-04-11 13:40:00,87.24,87.25,87.23,87.23,11957.0,63.7012,63.7085,63.6939,63.6939,11957.0
2016-04-11 13:45:00,87.25,87.25,87.23,87.24,1959.0,63.7085,63.7085,63.6939,63.7012,1959.0
2016-04-11 13:50:00,87.24,87.25,87.23,87.25,5235.0,63.7012,63.7085,63.6939,63.7085,5235.0
2016-04-11 13:55:00,87.23,87.25,87.23,87.25,5017.0,63.6939,63.7085,63.6939,63.7085,5017.0
2016-04-11 14:00:00,87.22,87.25,87.22,87.25,6842.0,63.6866,63.7085,63.6866,63.7085,6842.0
2016-04-11 14:05:00,87.24,87.26,87.23,87.26,4962.0,63.7012,63.7158,63.6939,63.7158,4962.0
2016-04-11 14:10:00,87.24,87.25,87.24,87.24,4063.0,63.7012,63.7085,63.7012,63.7012,4063.0
2016-04-11 14:15:00,87.25,87.25,87.23,87.25,4114.0,63.7085,63.7085,63.6939,63.7085,4114.0
2016-04-11 14:20:00,87.24,87.26,87.24,87.25,32506.0,63.7012,63.7158,63.7012,63.7085,32506.0
2016-04-11 14:25:00,87.25,87.25,87.24,87.24,7944.0,63.7085,63.7085,63.7012,63.7012,7944.0
2016-04-11 14:30:00,87.24,87.24,87.23,87.24,13880.0,63.7012,63.7012,63.6939,63.7012,13880.0
2016-04-11 14:35:00,87.24,87.24,87.23,87.24,1320.0,63.7012,63.7012,63.6939,63.7012,1320.0
2016-04-11 14:40:00,87.25,87.25,87.25,87.25,2144.0,63.7085,63.7085,63.7085,63.7085,2144.0
2016-04-11 14:45:00,87.24,87.25,87.24,87.25,3190.0,63.7012,63.7085,63.7012,63.7085,3190.0
2016-04-11 14:50:00,87.25,87.25,87.22,87.23,19454.0,63.7085,63.7085,63.6866,63.6939,19454.0
2016-04-11 14:55:00,87.22,87.24,87.22,87.22,2309.0,63.6866,63.7012,63.6866,63.6866,2309.0
2016-04-11 15:00:00,87.23,87.24,87.22,87.23,2506.0,63.6939,63.7012,63.6866,63.6939,2506.0
2016-04-11 15:05:00,87.23,87.23,87.22,87.23,1753.0,63.6939,63.6939,63.6866,63.6939,1753.0
2016-04-11 15:10:00,87.23,87.25,87.22,87.25,2687.0,63.6939,63.7085,63.6866,63.7085,2687.0
2016-04-11 15:15:00,87.25,87.26,87.24,87.26,14866.0,63.7085,63.7158,63.7012,63.7158,14866.0
2016-04-11 15:20:00,87.26,87.26,87.25,87.25,11724.0,63.7158,63.7158,63.7085,63.7085,11724.0
2016-04-11 15:25:00,87.26,87.28,87.22,87.25,31115.0,63.7158,63.7304,63.6866,63.7085,31115.0
2016-04-11 15:30:00,87.24,87.25,87.24,87.25,14560.0,63.7012,63.7085,63.7012,63.7085,14560.0
2016-04-11 15:35:00,87.25,87.25,87.24,87.24,4713.0,63.7085,63.7085,63.7012,63.7012,4713.0
2016-04-11 15:40:00,87.24,87.24,87.23,87.23,5174.0,63.7012,63.7012,63.6939,63.6939,5174.0
2016-04-11 15:45:00,87.24,87.25,87.24,87.24,1590.0,63.7012,63.7085,63.7012,63.7012,1590.0
2016-04-11 15:50:00,87.25,87.25,87.24,87.25,936.0,63.7085,63.7085,63.7012,63.7085,936.0
2016-04-11 15:55:00,87.25,87.25,87.23,87.24,45891.0,63.7085,63.7085,63.6939,63.7012,45891.0
2016-04-12 09:30:00,87.03,87.13,87.0,87.06,43926.0,63.5479,63.6209,63.526,63.5698,43926.0
2016-04-12 09:35:00,87.18,87.18,87.03,87.13,7456.0,63.6574,63.6574,63.5479,63.6209,7456.0
2016-04-12 09:40:00,87.04,87.18,87.04,87.05,9651.0,63.5552,63.6574,63.5552,63.5625,9651.0
2016-04-12 09:45:00,87.08,87.13,87.05,87.07,8431.0,63.5844,63.6209,63.5625,63.5771,8431.0
2016-04-12 09:50:00,87.09,87.1,87.07,87.09,7695.0,63.5917,63.599,63.5771,63.5917,7695.0
2016-04-12 09:55:00,87.12,87.13,87.08,87.12,856.0,63.6136,63.6209,63.5844,63.6136,856.0
2016-04-12 10:00:00,87.08,87.12,87.08,87.1,482.0,63.5844,63.6136,63.5844,63.599,482.0
2016-04-12 10:05:00,87.09,87.12,87.09,87.12,625.0,63.5917,63.6136,63.5917,63.6136,625.0
2016-04-12 10:10:00,87.08,87.11,87.04,87.1,8225.0,63.5844,63.6063,63.5552,63.599,8225.0
2016-04-12 10:15:00,87.07,87.13,87.06,87.11,3632.0,63.5771,63.6209,63.5698,63.6063,3632.0
2016-04-12 10:20:00,87.1,87.16,87.06,87.16,1569.0,63.599,63.6428,63.5698,63.6428,1569.0
2016-04-12 10:25:00,87.16,87.16,87.07,87.13,1978.0,63.6428,63.6428,63.5771,63.6209,1978.0
2016-04-12 10:30:00,87.07,87.12,87.06,87.08,649.0,63.5771,63.6136,63.5698,63.5844,649.0
2016-04-12 10:35:00,87.08,87.14,87.06,87.1,6174.0,63.5844,63.6282,63.5698,63.599,6174.0
2016-04-12 10:40:00,87.07,87.14,87.07,87.07,5016.0,63.5771,63.6282,63.5771,63.5771,5016.0
2016-04-12 10:45:00,87.07,87.11,87.05,87.05,3369.0,63.5771,63.6063,63.5625,63.5625,3369.0
2016-04-12 10:50:00,87.05,87.11,87.05,87.05,7795.0,63.5625,63.6063,63.5625,63.5625,7795.0
2016-04-12 10:55:00,87.09,87.09,87.01,87.03,4854.0,63.5917,63.5917,63.5333,63.5479,4854.0
2016-04-12 11:00:00,87.04,87.07,87.01,87.01,7651.0,63.5552,63.5771,63.5333,63.5333,7651.0
2016-04-12 11:05:00,87.04,87.05,87.0,87.0,1293.0,63.5552,63.5625,63.526,63.526,1293.0
2016-04-12 11:10:00,87.03,87.04,87.02,87.04,1776.0,63.5479,63.5552,63.5406,63.5552,1776.0
2016-04-12 11:15:00,87.02,87.04,87.02,87.03,1271.0,63.5406,63.5552,63.5406,63.5479,1271.0
2016-04-12 11:20:00,87.04,87.04,87.02,87.02,5312.0,63.5552,63.5552,63.5406,63.5406,5312.0
2016-04-12 11:25:00,87.02,87.03,87.02,87.03,2989.0,63.5406,63.5479,63.5406,63.5479,2989.0
2016-04-12 11:30:00,87.03,87.04,87.03,87.04,1747.0,63.5479,63.5552,63.5479,63.5552,1747.0
2016-04-12 11:35:00,87.03,87.04,87.02,87.02,9107.0,63.5479,63.5552,63.5406,63.5406,9107.0
2016-04-12 11:40:00,87.02,87.03,87.01,87.03,2351.0,63.5406,63.5479,63.5333,63.5479,2351.0
2016-04-12 11:45:00,87.02,87.03,87.01,87.01,2462.0,63.5406,63.5479,63.5333,63.5333,2462.0
2016-04-12 11:50:00,87.01,87.03,87.01,87.03,5172.0,63.5333,63.5479,63.5333,63.5479,5172.0
2016-04-12 11:55:00,87.02,87.03,87.01,87.03,2173.0,63.5406,63.5479,63.5333,63.5479,2173.0
2016-04-12 12:00:00,87.03,87.04,87.01,87.02,3373.0,63.5479,63.5552,63.5333,63.5406,3373.0
2016-04-12 12:05:00,87.03,87.03,87.01,87.02,735.0,63.5479,63.5479,63.5333,63.5406,735.0
2016-04-12 12:10:00,87.03,87.03,87.01,87.03,2252.0,63.5479,63.5479,63.5333,63.5479,2252.0
2016-04-12 12:15:00,87.03,87.03,87.0,87.0,5096.0,63.5479,63.5479,63.526,63.526,5096.0
2016-04-12 12:20:00,87.0,87.03,86.99,87.03,3859.0,63.526,63.5479,63.5187,63.5479,3859.0
2016-04-12 12:25:00,87.01,87.01,87.01,87.01,143.0,63.5333,63.5333,63.5333,63.5333,143.0
2016-04-12 12:30:00,87.0,87.02,87.0,87.02,7473.0,63.526,63.5406,63.526,63.5406,7473.0
2016-04-12 12:35:00,87.02,87.03,87.01,87.01,3406.0,63.5406,63.5479,63.5333,63.5333,3406.0
2016-04-12 12:40:00,87.02,87.04,86.99,87.0,9189.0,63.5406,63.5552,63.5187,63.526,9189.0
2016-04-12 12:45:00,87.0,87.02,86.99,87.01,6841.0,63.526,63.5406,63.5187,63.5333,6841.0
2016-04-12 12:50:00,87.0,87.03,86.98,87.03,20082.0,63.526,63.5479,63.5114,63.5479,20082.0
2016-04-12 12:55:00,87.0,87.01,86.98,86.99,3361.0,63.526,63.5333,63.5114,63.5187,3361.0
2016-04-12 13:00:00,86.99,87.01,86.96,86.97,3666.0,63.5187,63.5333,63.4967,63.5041,3666.0
2016-04-12 13:05:00,86.98,87.01,86.97,86.99,16036.0,63.5114,63.5333,63.5041,63.5187,16036.0
2016-04-12 13:10:00,86.98,87.0,86.97,86.98,1603.0,63.5114,63.526,63.5041,63.5114,1603.0
2016-04-12 13:15:00,86.98,87.03,86.97,87.02,7318.0,63.5114,63.5479,63.5041,63.5406,7318.0
2016-04-12 13:20:00,87.0,87.02,86.99,87.0,14268.0,63.526,63.5406,63.5187,63.526,14268.0
2016-04-12 13:25:00,87.0,87.03,86.99,87.0,7018.0,63.526,63.5479,63.5187,63.526,7018.0
2016-04-12 13:30:00,87.02,87.03,87.0,87.0,3297.0,63.5406,63.5479,63.526,63.526,3297.0
2016-04-12 13:35:00,87.01,87.03,87.01,87.03,650.0,63.5333,63.5479,63.5333,63.5479,650.0
2016-04-12 13:40:00,87.0,87.03,87.0,87.03,5572.0,63.526,63.5479,63.526,63.5479,5572.0
2016-04-12 13:45:00,87.03,87.03,87.0,87.03,2293.0,63.5479,63.5479,63.526,63.5479,2293.0
2016-04-12 13:50:00,87.02,87.02,86.95,86.98,2742.0,63.5406,63.5406,63.4894,63.5114,2742.0
2016-04-12 13:55:00,86.96,86.99,86.96,86.99,2818.0,63.4967,63.5187,63.4967,63.5187,2818.0
2016-04-12 14:00:00,86.98,86.99,86.97,86.99,4524.0,63.5114,63.5187,63.5041,63.5187,4524.0
2016-04-12 14:05:00,86.98,86.99,86.97,86.99,3594.0,63.5114,63.5187,63.5041,63.5187,3594.0
2016-04-12 14:10:00,86.97,86.99,86.97,86.97,3584.0,63.5041,63.5187,63.5041,63.5041,3584.0
2016-04-12 14:15:00,86.98,86.99,86.91,86.96,2969.0,63.5114,63.5187,63.4602,63.4967,2969.0
2016-04-12 14:20:00,86.96,86.97,86.94,86.97,2275.0,63.4967,63.5041,63.4821,63.5041,2275.0
2016-04-12 14:25:00,86.95,86.96,86.94,86.96,949.0,63.4894,63.4967,63.4821,63.4967,949.0
2016-04-12 14:30:00,86.96,86.97,86.94,86.96,4085.0,63.4967,63.5041,63.4821,63.4967,4085.0
2016-04-12 14:35:00,86.96,86.97,86.95,86.96,2686.0,63.4967,63.5041,63.4894,63.4967,2686.0
2016-04-12 14:40:00,86.95,86.97,86.95,86.96,3103.0,63.4894,63.5041,63.4894,63.4967,3103.0
2016-04-12 14:45:00,86.97,86.97,86.95,86.95,1332.0,63.5041,63.5041,63.4894,63.4894,1332.0
2016-04-12 14:50:00,86.96,87.03,86.95,86.98,8335.0,63.4967,63.5479,63.4894,63.5114,8335.0
2016-04-12 14:55:00,86.99,87.02,86.97,86.98,14875.0,63.5187,63.5406,63.5041,63.5114,14875.0
2016-04-12 15:00:00,86.99,87.0,86.97,87.0,1034.0,63.5187,63.526,63.5041,63.526,1034.0
2016-04-12 15:05:00,87.0,87.0,87.0,87.0,0.0,63.526,63.526,63.526,63.526,0.0
2016-04-12 15:10:00,86.98,87.0,86.97,86.98,2840.0,63.5114,63.526,63.5041,63.5114,2840.0
2016-04-12 15:15:00,86.99,86.99,86.97,86.98,2400.0,63.5187,63.5187,63.5041,63.5114,2400.0
2016-04-12 15:20:00,86.98,86.99,86.97,86.99,4553.0,63.5114,63.5187,63.5041,63.5187,4553.0
2016-04-12 15:25:00,86.98,86.99,86.97,86.97,6089.0,63.5114,63.5187,63.5041,63.5041,6089.0
2016-04-12 15:30:00,86.98,86.99,86.96,86.98,7593.0,63.5114,63.5187,63.4967,63.5114,7593.0
2016-04-12 15:35:00,86.96,86.98,86.96,86.98,2305.0,63.4967,63.5114,63.4967,63.5114,2305.0
2016-04-12 15:40:00,86.97,87.03,86.97,86.99,12077.0,63.5041,63.5479,63.5041,63.5187,12077.0
2016-04-12 15:45:00,86.98,87.02,86.98,87.02,16729.0,63.5114,63.5406,63.5114,63.5406,16729.0
2016-04-12 15:50:00,87.02,87.03,86.99,87.0,1384.0,63.5406,63.5479,63.5187,63.526,1384.0
2016-04-12 15:55:00,87.02,87.03,86.99,87.0,3532.0,63.5406,63.5479,63.5187,63.526,3532.0
2016-04-13 09:30:00,86.88,86.91,86.86,86.87,10172.0,63.4383,63.4602,63.4237,63.431,10172.0
2016-04-13 09:35:00,86.96,86.96,86.89,86.96,1499.0,63.4967,63.4967,63.4456,63.4967,1499.0
2016-04-13 09:40:00,86.92,86.94,86.91,86.94,1218.0,63.4675,63.4821,63.4602,63.4821,1218.0
2016-04-13 09:45:00,86.91,86.93,86.91,86.93,3277.0,63.4602,63.4748,63.4602,63.4748,3277.0
2016-04-13 09:50:00,86.91,86.93,86.91,86.92,1511.0,63.4602,63.4748,63.4602,63.4675,1511.0
2016-04-13 09:55:00,86.93,86.98,86.9,86.98,3247.0,63.4748,63.5114,63.4529,63.5114,3247.0
2016-04-13 10:00:00,86.94,86.94,86.93,86.94,921.0,63.4821,63.4821,63.4748,63.4821,921.0
2016-04-13 10:05:00,86.97,86.97,86.91,86.96,5705.0,63.5041,63.5041,63.4602,63.4967,5705.0
2016-04-13 10:10:00,86.96,86.97,86.91,86.97,1517.0,63.4967,63.5041,63.4602,63.5041,1517.0
2016-04-13 10:15:00,86.95,86.97,86.95,86.96,20258.0,63.4894,63.5041,63.4894,63.4967,20258.0
2016-04-13 10:20:00,86.96,86.99,86.96,86.98,12347.0,63.4967,63.5187,63.4967,63.5114,12347.0
2016-04-13 10:25:00,86.98,86.99,86.97,86.99,5289.0,63.5114,63.5187,63.5041,63.5187,5289.0
2016-04-13 10:30:00,86.98,87.0,86.97,87.0,1983.0,63.5114,63.526,63.5041,63.526,1983.0
2016-04-13 10:35:00,86.99,87.0,86.97,86.98,12235.0,63.5187,63.526,63.5041,63.5114,12235.0
2016-04-13 10:40:00,86.98,87.0,86.98,87.0,500.0,63.5114,63.526,63.5114,63.526,500.0
2016-04-13 10:45:00,87.0,87.0,86.97,86.97,2199.0,63.526,63.526,63.5041,63.5041,2199.0
2016-04-13 10:50:00,86.96,86.99,86.96,86.97,8319.0,63.4967,63.5187,63.4967,63.5041,8319.0
2016-04-13 10:55:00,86.97,86.99,86.96,86.98,2773.0,63.5041,63.5187,63.4967,63.5114,2773.0
2016-04-13 11:00:00,86.98,86.99,86.96,86.98,3123.0,63.5114,63.5187,63.4967,63.5114,3123.0
2016-04-13 11:05:00,86.97,87.0,86.97,86.98,7991.0,63.5041,63.526,63.5041,63.5114,7991.0
2016-04-13 11:10:00,86.96,86.98,86.96,86.97,1142.0,63.4967,63.5114,63.4967,63.5041,1142.0
2016-04-13 11:15:00,86.97,86.97,86.96,86.97,1910.0,63.5041,63.5041,63.4967,63.5041,1910.0
2016-04-13 11:20:00,86.97,87.01,86.96,87.01,13327.0,63.5041,63.5333,63.4967,63.5333,13327.0
2016-04-13 11:25:00,87.02,87.03,86.99,87.03,6649.0,63.5406,63.5479,63.5187,63.5479,6649.0
2016-04-13 11:30:00,87.02,87.03,87.0,87.03,1096.0,63.5406,63.5479,63.526,63.5479,1096.0
2016-04-13 11:35:00,87.03,87.04,87.01,87.03,4007.0,63.5479,63.5552,63.5333,63.5479,4007.0
2016-04-13 11:40:00,87.03,87.04,87.01,87.02,999.0,63.5479,63.5552,63.5333,63.5406,999.0
2016-04-13 11:45:00,87.02,87.03,87.01,87.01,1840.0,63.5406,63.5479,63.5333,63.5333,1840.0
2016-04-13 11:50:00,87.01,87.02,86.96,87.0,1917.0,63.5333,63.5406,63.4967,63.526,1917.0
2016-04-13 11:55:00,87.0,87.02,86.98,87.02,3131.0,63.526,63.5406,63.5114,63.5406,3131.0
2016-04-13 12:00:00,87.02,87.02,87.01,87.01,1620.0,63.5406,63.5406,63.5333,63.5333,1620.0
2016-04-13 12:05:00,87.02,87.03,87.0,87.0,7551.0,63.5406,63.5479,63.526,63.526,7551.0
2016-04-13 12:10:00,87.03,87.03,87.0,87.02,1759.0,63.5479,63.5479,63.526,63.5406,1759.0
2016-04-13 12:15:00,87.0,87.01,87.0,87.01,2150.0,63.526,63.5333,63.526,63.5333,2150.0
2016-04-13 12:20:00,87.02,87.03,86.98,87.01,21232.0,63.5406,63.5479,63.5114,63.5333,21232.0
2016-04-13 12:25:00,87.01,87.09,87.0,87.08,29130.0,63.5333,63.5917,63.526,63.5844,29130.0
2016-04-13 12:30:00,87.08,87.08,87.03,87.08,1352.0,63.5844,63.5844,63.5479,63.5844,1352.0
2016-04-13 12:35:00,87.08,87.08,87.02,87.02,1480.0,63.5844,63.5844,63.5406,63.5406,1480.0
2016-04-13 12:40:00,87.05,87.06,87.02,87.06,1356.0,63.5625,63.5698,63.5406,63.5698,1356.0
2016-04-13 12:45:00,87.06,87.07,87.03,87.05,2695.0,63.5698,63.5771,63.5479,63.5625,2695.0
2016-04-13 12:50:00,87.04,87.06,87.01,87.04,2534.0,63.5552,63.5698,63.5333,63.5552,2534.0
2016-04-13 12:55:00,87.04,87.05,87.01,87.03,9455.0,63.5552,63.5625,63.5333,63.5479,9455.0
2016-04-13 13:00:00,87.05,87.07,87.01,87.06,11776.0,63.5625,63.5771,63.5333,63.5698,11776.0
2016-04-13 13:05:00,87.06,87.07,87.05,87.07,1166.0,63.5698,63.5771,63.5625,63.5771,1166.0
2016-04-13 13:10:00,87.08,87.12,87.08,87.12,2752.0,63.5844,63.6136,63.5844,63.6136,2752.0
2016-04-13 13:15:00,87.1,87.14,87.09,87.14,5461.0,63.599,63.6282,63.5917,63.6282,5461.0
2016-04-13 13:20:00,87.13,87.14,87.11,87.13,2825.0,63.6209,63.6282,63.6063,63.6209,2825.0
2016-04-13 13:25:00,87.13,87.14,87.1,87.12,10720.0,63.6209,63.6282,63.599,63.6136,10720.0
2016-04-13 13:30:00,87.11,87.16,87.07,87.13,7660.0,63.6063,63.6428,63.5771,63.6209,7660.0
2016-04-13 13:35:00,87.14,87.14,87.1,87.13,4320.0,63.6282,63.6282,63.599,63.6209,4320.0
2016-04-13 13:40:00,87.13,87.13,87.1,87.13,3896.0,63.6209,63.6209,63.599,63.6209,3896.0
2016-04-13 13:45:00,87.11,87.13,87.1,87.11,2461.0,63.6063,63.6209,63.599,63.6063,2461.0
2016-04-13 13:50:00,87.12,87.13,87.1,87.13,4440.0,63.6136,63.6209,63.599,63.6209,4440.0
2016-04-13 13:55:00,87.13,87.13,87.1,87.12,10534.0,63.6209,63.6209,63.599,63.6136,10534.0
2016-04-13 14:00:00,87.13,87.13,87.12,87.13,4628.0,63.6209,63.6209,63.6136,63.6209,4628.0
2016-04-13 14:05:00,87.11,87.12,87.11,87.11,5094.0,63.6063,63.6136,63.6063,63.6063,5094.0
2016-04-13 14:10:00,87.11,87.12,87.06,87.11,2976.0,63.6063,63.6136,63.5698,63.6063,2976.0
2016-04-13 14:15:00,87.11,87.14,87.06,87.12,9219.0,63.6063,63.6282,63.5698,63.6136,9219.0
2016-04-13 14:20:00,87.13,87.14,87.1,87.1,12637.0,63.6209,63.6282,63.599,63.599,12637.0
2016-04-13 14:25:00,87.11,87.15,87.11,87.13,8527.0,63.6063,63.6355,63.6063,63.6209,8527.0
2016-04-13 14:30:00,87.14,87.16,87.13,87.13,15871.0,63.6282,63.6428,63.6209,63.6209,15871.0
2016-04-13 14:35:00,87.13,87.15,87.12,87.12,10222.0,63.6209,63.6355,63.6136,63.6136,10222.0
2016-04-13 14:40:00,87.14,87.22,87.13,87.14,33082.0,63.6282,63.6866,63.6209,63.6282,33082.0
2016-04-13 14:45:00,87.22,87.24,87.16,87.23,5614.0,63.6866,63.7012,63.6428,63.6939,5614.0
2016-04-13 14:50:00,87.24,87.24,87.1,87.15,31841.0,63.7012,63.7012,63.599,63.6355,31841.0
2016-04-13 14:55:00,87.15,87.17,87.15,87.16,2123.0,63.6355,63.6501,63.6355,63.6428,2123.0
2016-04-13 15:00:00,87.17,87.17,87.15,87.17,680.0,63.6501,63.6501,63.6355,63.6501,680.0
2016-04-13 15:05:00,87.16,87.17,87.13,87.13,12017.0,63.6428,63.6501,63.6209,63.6209,12017.0
2016-04-13 15:10:00,87.13,87.15,87.12,87.12,18309.0,63.6209,63.6355,63.6136,63.6136,18309.0
2016-04-13 15:15:00,87.13,87.13,87.11,87.11,11706.0,63.6209,63.6209,63.6063,63.6063,11706.0
2016-04-13 15:20:00,87.11,87.16,87.11,87.13,9537.0,63.6063,63.6428,63.6063,63.6209,9537.0
2016-04-13 15:25:00,87.15,87.16,87.14,87.14,1506.0,63.6355,63.6428,63.6282,63.6282,1506.0
2016-04-13 15:30:00,87.14,87.16,87.14,87.16,8078.0,63.6282,63.6428,63.6282,63.6428,8078.0
2016-04-13 15:35:00,87.16,87.21,87.1,87.16,21156.0,63.6428,63.6793,63.599,63.6428,21156.0
2016-04-13 15:40:00,87.14,87.16,87.14,87.15,6990.0,63.6282,63.6428,63.6282,63.6355,6990.0
2016-04-13 15:45:00,87.16,87.2,87.16,87.17,11003.0,63.6428,63.672,63.6428,63.6501,11003.0
2016-04-13 15:50:00,87.17,87.2,87.17,87.18,9012.0,63.6501,63.672,63.6501,63.6574,9012.0
2016-04-13 15:55:00,87.17,87.18,87.11,87.13,18612.0,63.6501,63.6574,63.6063,63.6209,18612.0
2016-04-14 09:30:00,87.18,87.18,87.1,87.14,25577.0,63.6574,63.6574,63.599,63.6282,25577.0
2016-04-14 09:35:00,87.12,87.17,87.12,87.14,2672.0,63.6136,63.6501,63.6136,63.6282,2672.0
2016-04-14 09:40:00,87.14,87.16,87.12,87.12,2286.0,63.6282,63.6428,63.6136,63.6136,2286.0
2016-04-14 09:45:00,87.1,87.15,87.1,87.15,1086.0,63.599,63.6355,63.599,63.6355,1086.0
2016-04-14 09:50:00,87.14,87.17,87.12,87.15,1904.0,63.6282,63.6501,63.6136,63.6355,1904.0
2016-04-14 09:55:00,87.22,87.22,87.2,87.21,936.0,63.6866,63.6866,63.672,63.6793,936.0
2016-04-14 10:00:00,87.23,87.23,87.18,87.19,12744.0,63.6939,63.6939,63.6574,63.6647,12744.0
2016-04-14 10:05:00,87.18,87.22,87.18,87.2,1037.0,63.6574,63.6866,63.6574,63.672,1037.0
2016-04-14 10:10:00,87.22,87.23,87.17,87.19,12847.0,63.6866,63.6939,63.6501,63.6647,12847.0
2016-04-14 10:15:00,87.19,87.21,87.18,87.2,8342.0,63.6647,63.6793,63.6574,63.672,8342.0
2016-04-14 10:20:00,87.19,87.22,87.19,87.2,5814.0,63.6647,63.6866,63.6647,63.672,5814.0
2016-04-14 10:25:00,87.18,87.2,87.17,87.19,3999.0,63.6574,63.672,63.6501,63.6647,3999.0
2016-04-14 10:30:00,87.17,87.17,87.16,87.17,370.0,63.6501,63.6501,63.6428,63.6501,370.0
2016-04-14 10:35:00,87.18,87.18,87.16,87.18,1196.0,63.6574,63.6574,63.6428,63.6574,1196.0
2016-04-14 10:40:00,87.16,87.18,87.13,87.15,1632.0,63.6428,63.6574,63.6209,63.6355,1632.0
2016-04-14 10:45:00,87.14,87.15,87.12,87.12,3336.0,63.6282,63.6355,63.6136,63.6136,3336.0
2016-04-14 10:50:00,87.14,87.14,87.11,87.12,1116.0,63.6282,63.6282,63.6063,63.6136,1116.0
2016-04-14 10:55:00,87.12,87.13,87.11,87.13,8294.0,63.6136,63.6209,63.6063,63.6209,8294.0
2016-04-14 11:00:00,87.13,87.13,87.11,87.13,2100.0,63.6209,63.6209,63.6063,63.6209,2100.0
2016-04-14 11:05:00,87.13,87.16,87.13,87.14,1850.0,63.6209,63.6428,63.6209,63.6282,1850.0
2016-04-14 11:10:00,87.15,87.15,87.13,87.14,7882.0,63.6355,63.6355,63.6209,63.6282,7882.0
2016-04-14 11:15:00,87.15,87.15,87.11,87.12,2357.0,63.6355,63.6355,63.6063,63.6136,2357.0
2016-04-14 11:20:00,87.12,87.14,87.12,87.13,1386.0,63.6136,63.6282,63.6136,63.6209,1386.0
2016-04-14 11:25:00,87.13,87.14,87.1,87.11,5364.0,63.6209,63.6282,63.599,63.6063,5364.0
2016-04-14 11:30:00,87.11,87.11,87.04,87.09,9816.0,63.6063,63.6063,63.5552,63.5917,9816.0
2016-04-14 11:35:00,87.09,87.09,87.06,87.06,8234.0,63.5917,63.5917,63.5698,63.5698,8234.0
2016-04-14 11:40:00,87.07,87.07,87.06,87.07,300.0,63.5771,63.5771,63.5698,63.5771,300.0
2016-04-14 11:45:00,87.07,87.08,87.05,87.06,19691.0,63.5771,63.5844,63.5625,63.5698,19691.0
2016-04-14 11:50:00,87.07,87.08,87.06,87.06,1318.0,63.5771,63.5844,63.5698,63.5698,1318.0
2016-04-14 11:55:00,87.06,87.07,87.05,87.06,1772.0,63.5698,63.5771,63.5625,63.5698,1772.0
2016-04-14 12:00:00,87.07,87.07,87.06,87.06,1109.0,63.5771,63.5771,63.5698,63.5698,1109.0
2016-04-14 12:05:00,87.06,87.08,87.05,87.06,6767.0,63.5698,63.5844,63.5625,63.5698,6767.0
2016-04-14 12:10:00,87.06,87.07,87.05,87.06,1527.0,63.5698,63.5771,63.5625,63.5698,1527.0
2016-04-14 12:15:00,87.05,87.06,87.05,87.06,218.0,63.5625,63.5698,63.5625,63.5698,218.0
2016-04-14 12:20:00,87.06,87.06,87.05,87.06,1264.0,63.5698,63.5698,63.5625,63.5698,1264.0
2016-04-14 12:25:00,87.06,87.06,87.05,87.06,3301.0,63.5698,63.5698,63.5625,63.5698,3301.0
2016-04-14 12:30:00,87.06,87.06,87.05,87.06,1085.0,63.5698,63.5698,63.5625,63.5698,1085.0
2016-04-14 12:35:00,87.05,87.06,87.05,87.06,1358.0,63.5625,63.5698,63.5625,63.5698,1358.0
2016-04-14 12:40:00,87.05,87.06,87.02,87.03,15944.0,63.5625,63.5698,63.5406,63.5479,15944.0
2016-04-14 12:45:00,87.03,87.04,87.02,87.03,7750.0,63.5479,63.5552,63.5406,63.5479,7750.0
2016-04-14 12:50:00,87.03,87.04,87.02,87.03,568.0,63.5479,63.5552,63.5406,63.5479,568.0
2016-04-14 12:55:00,87.03,87.04,87.02,87.04,4372.0,63.5479,63.5552,63.5406,63.5552,4372.0
2016-04-14 13:00:00,87.04,87.09,87.04,87.09,330.0,63.5552,63.5917,63.5552,63.5917,330.0
2016-04-14 13:05:00,87.09,87.11,87.06,87.09,20604.0,63.5917,63.6063,63.5698,63.5917,20604.0
2016-04-14 13:10:00,87.09,87.15,87.08,87.14,2769.0,63.5917,63.6355,63.5844,63.6282,2769.0
2016-04-14 13:15:00,87.15,87.15,87.09,87.11,4756.0,63.6355,63.6355,63.5917,63.6063,4756.0
2016-04-14 13:20:00,87.1,87.12,87.09,87.1,1022.0,63.599,63.6136,63.5917,63.599,1022.0
2016-04-14 13:25:00,87.1,87.1,87.09,87.1,1985.0,63.599,63.599,63.5917,63.599,1985.0
2016-04-14 13:30:00,87.11,87.12,87.1,87.1,960.0,63.6063,63.6136,63.599,63.599,960.0
2016-04-14 13:35:00,87.11,87.12,87.09,87.1,6842.0,63.6063,63.6136,63.5917,63.599,6842.0
2016-04-14 13:40:00,87.1,87.1,87.05,87.06,1830.0,63.599,63.599,63.5625,63.5698,1830.0
2016-04-14 13:45:00,87.07,87.11,87.06,87.1,7399.0,63.5771,63.6063,63.5698,63.599,7399.0
2016-04-14 13:50:00,87.08,87.1,87.08,87.08,8308.0,63.5844,63.599,63.5844,63.5844,8308.0
2016-04-14 13:55:00,87.1,87.12,87.08,87.09,5169.0,63.599,63.6136,63.5844,63.5917,5169.0
2016-04-14 14:00:00,87.09,87.1,87.09,87.1,300.0,63.5917,63.599,63.5917,63.599,300.0
2016-04-14 14:05:00,87.1,87.1,87.08,87.1,3969.0,63.599,63.599,63.5844,63.599,3969.0
2016-04-14 14:10:00,87.09,87.1,87.09,87.09,920.0,63.5917,63.599,63.5917,63.5917,920.0
2016-04-14 14:15:00,87.1,87.1,87.08,87.09,8906.0,63.599,63.599,63.5844,63.5917,8906.0
2016-04-14 14:20:00,87.08,87.09,87.06,87.08,9860.0,63.5844,63.5917,63.5698,63.5844,9860.0
2016-04-14 14:25:00,87.08,87.09,87.07,87.09,23669.0,63.5844,63.5917,63.5771,63.5917,23669.0
2016-04-14 14:30:00,87.09,87.12,87.08,87.1,10189.0,63.5917,63.6136,63.5844,63.599,10189.0
2016-04-14 14:35:00,87.09,87.14,87.09,87.11,2839.0,63.5917,63.6282,63.5917,63.6063,2839.0
2016-04-14 14:40:00,87.12,87.15,87.1,87.1,16799.0,63.6136,63.6355,63.599,63.599,16799.0
2016-04-14 14:45:00,87.11,87.13,87.1,87.11,2818.0,63.6063,63.6209,63.599,63.6063,2818.0
2016-04-14 14:50:00,87.12,87.19,87.12,87.13,7013.0,63.6136,63.6647,63.6136,63.6209,7013.0
2016-04-14 14:55:00,87.12,87.15,87.11,87.14,7104.0,63.6136,63.6355,63.6063,63.6282,7104.0
2016-04-14 15:00:00,87.14,87.17,87.14,87.15,5389.0,63.6282,63.6501,63.6282,63.6355,5389.0
2016-04-14 15:05:00,87.14,87.17,87.13,87.15,2981.0,63.6282,63.6501,63.6209,63.6355,2981.0
2016-04-14 15:10:00,87.14,87.16,87.12,87.12,7690.0,63.6282,63.6428,63.6136,63.6136,7690.0
2016-04-14 15:15:00,87.15,87.15,87.12,87.12,1509.0,63.6355,63.6355,63.6136,63.6136,1509.0
2016-04-14 15:20:00,87.12,87.13,87.08,87.1,10517.0,63.6136,63.6209,63.5844,63.599,10517.0
2016-04-14 15:25:00,87.09,87.1,87.08,87.1,7310.0,63.5917,63.599,63.5844,63.599,7310.0
2016-04-14 15:30:00,87.1,87.12,87.09,87.09,5609.0,63.599,63.6136,63.5917,63.5917,5609.0
2016-04-14 15:35:00,87.09,87.12,87.09,87.11,7890.0,63.5917,63.6136,63.5917,63.6063,7890.0
2016-04-14 15:40:00,87.11,87.12,87.09,87.11,50350.0,63.6063,63.6136,63.5917,63.6063,50350.0
2016-04-14 15:45:00,87.1,87.16,87.1,87.11,14753.0,63.599,63.6428,63.599,63.6063,14753.0
2016-04-14 15:50:00,87.11,87.15,87.11,87.15,3651.0,63.6063,63.6355,63.6063,63.6355,3651.0
2016-04-14 15:55:00,87.13,87.15,87.12,87.14,8331.0,63.6209,63.6355,63.6136,63.6282,8331.0
2016-04-15 09:30:00,87.12,87.21,87.06,87.18,28769.0,63.6136,63.6793,63.5698,63.6574,28769.0
2016-04-15 09:35:00,87.2,87.22,87.15,87.22,765.0,63.672,63.6866,63.6355,63.6866,765.0
2016-04-15 09:40:00,87.17,87.22,87.17,87.21,5663.0,63.6501,63.6866,63.6501,63.6793,5663.0
2016-04-15 09:45:00,87.22,87.23,87.21,87.21,10217.0,63.6866,63.6939,63.6793,63.6793,10217.0
2016-04-15 09:50:00,87.22,87.22,87.17,87.19,45447.0,63.6866,63.6866,63.6501,63.6647,45447.0
2016-04-15 09:55:00,87.18,87.19,87.16,87.17,4512.0,63.6574,63.6647,63.6428,63.6501,4512.0
2016-04-15 10:00:00,87.17,87.22,87.16,87.16,2744.0,63.6501,63.6866,63.6428,63.6428,2744.0
2016-04-15 10:05:00,87.2,87.22,87.2,87.21,3500.0,63.672,63.6866,63.672,63.6793,3500.0
2016-04-15 10:10:00,87.22,87.36,87.21,87.34,11801.0,63.6866,63.7888,63.6793,63.7742,11801.0
2016-04-15 10:15:00,87.32,87.36,87.32,87.32,2536.0,63.7596,63.7888,63.7596,63.7596,2536.0
2016-04-15 10:20:00,87.29,87.35,87.29,87.31,1750.0,63.7377,63.7815,63.7377,63.7523,1750.0
2016-04-15 10:25:00,87.35,87.35,87.31,87.35,4988.0,63.7815,63.7815,63.7523,63.7815,4988.0
2016-04-15 10:30:00,87.35,87.35,87.3,87.32,6217.0,63.7815,63.7815,63.745,63.7596,6217.0
2016-04-15 10:35:00,87.34,87.36,87.3,87.36,3381.0,63.7742,63.7888,63.745,63.7888,3381.0
2016-04-15 10:40:00,87.36,87.38,87.33,87.38,11951.0,63.7888,63.8034,63.7669,63.8034,11951.0
2016-04-15 10:45:00,87.38,87.38,87.34,87.36,3490.0,63.8034,63.8034,63.7742,63.7888,3490.0
2016-04-15 10:50:00,87.33,87.36,87.33,87.33,6600.0,63.7669,63.7888,63.7669,63.7669,6600.0
2016-04-15 10:55:00,87.34,87.37,87.32,87.34,5188.0,63.7742,63.7961,63.7596,63.7742,5188.0
2016-04-15 11:00:00,87.35,87.38,87.34,87.38,7100.0,63.7815,63.8034,63.7742,63.8034,7100.0
2016-04-15 11:05:00,87.38,87.38,87.37,87.38,1589.0,63.8034,63.8034,63.7961,63.8034,1589.0
2016-04-15 11:10:00,87.38,87.38,87.36,87.37,8213.0,63.8034,63.8034,63.7888,63.7961,8213.0
2016-04-15 11:15:00,87.37,87.4,87.33,87.34,15392.0,63.7961,63.818,63.7669,63.7742,15392.0
2016-04-15 11:20:00,87.33,87.36,87.32,87.36,8883.0,63.7669,63.7888,63.7596,63.7888,8883.0
2016-04-15 11:25:00,87.36,87.41,87.36,87.4,4347.0,63.7888,63.8253,63.7888,63.818,4347.0
2016-04-15 11:30:00,87.41,87.41,87.39,87.41,3488.0,63.8253,63.8253,63.8107,63.8253,3488.0
2016-04-15 11:35:00,87.39,87.41,87.34,87.34,10985.0,63.8107,63.8253,63.7742,63.7742,10985.0
2016-04-15 11:40:00,87.31,87.39,87.26,87.34,1223.0,63.7523,63.8107,63.7158,63.7742,1223.0
2016-04-15 11:45:00,87.26,87.39,87.26,87.35,7680.0,63.7158,63.8107,63.7158,63.7815,7680.0
2016-04-15 11:50:00,87.38,87.39,87.32,87.32,4449.0,63.8034,63.8107,63.7596,63.7596,4449.0
2016-04-15 11:55:00,87.37,87.45,87.33,87.4,13478.0,63.7961,63.8545,63.7669,63.818,13478.0
2016-04-15 12:00:00,87.41,87.42,87.4,87.41,2739.0,63.8253,63.8326,63.818,63.8253,2739.0
2016-04-15 12:05:00,87.41,87.43,87.41,87.43,15500.0,63.8253,63.8399,63.8253,63.8399,15500.0
2016-04-15 12:10:00,87.43,87.44,87.42,87.44,9496.0,63.8399,63.8472,63.8326,63.8472,9496.0
2016-04-15 12:15:00,87.43,87.43,87.4,87.43,1827.0,63.8399,63.8399,63.818,63.8399,1827.0
2016-04-15 12:20:00,87.43,87.44,87.43,87.44,1494.0,63.8399,63.8472,63.8399,63.8472,1494.0
2016-04-15 12:25:00,87.44,87.44,87.43,87.44,414.0,63.8472,63.8472,63.8399,63.8472,414.0
2016-04-15 12:30:00,87.42,87.44,87.42,87.44,2155.0,63.8326,63.8472,63.8326,63.8472,2155.0
2016-04-15 12:35:00,87.44,87.44,87.42,87.43,4699.0,63.8472,63.8472,63.8326,63.8399,4699.0
2016-04-15 12:40:00,87.44,87.44,87.43,87.44,1001.0,63.8472,63.8472,63.8399,63.8472,1001.0
2016-04-15 12:45:00,87.44,87.44,87.42,87.43,25873.0,63.8472,63.8472,63.8326,63.8399,25873.0
2016-04-15 12:50:00,87.44,87.44,87.42,87.44,12490.0,63.8472,63.8472,63.8326,63.8472,12490.0
2016-04-15 12:55:00,87.44,87.44,87.43,87.44,2280.0,63.8472,63.8472,63.8399,63.8472,2280.0
2016-04-15 13:00:00,87.44,87.48,87.43,87.44,5236.0,63.8472,63.8764,63.8399,63.8472,5236.0
2016-04-15 13:05:00,87.44,87.45,87.42,87.43,4400.0,63.8472,63.8545,63.8326,63.8399,4400.0
2016-04-15 13:10:00,87.44,87.45,87.44,87.45,6376.0,63.8472,63.8545,63.8472,63.8545,6376.0
2016-04-15 13:15:00,87.45,87.45,87.44,87.44,724.0,63.8545,63.8545,63.8472,63.8472,724.0
2016-04-15 13:20:00,87.45,87.45,87.44,87.45,3701.0,63.8545,63.8545,63.8472,63.8545,3701.0
2016-04-15 13:25:00,87.45,87.47,87.44,87.46,38064.0,63.8545,63.8691,63.8472,63.8618,38064.0
2016-04-15 13:30:00,87.45,87.49,87.45,87.49,3600.0,63.8545,63.8837,63.8545,63.8837,3600.0
2016-04-15 13:35:00,87.47,87.48,87.46,87.47,2670.0,63.8691,63.8764,63.8618,63.8691,2670.0
2016-04-15 13:40:00,87.47,87.48,87.46,87.48,9472.0,63.8691,63.8764,63.8618,63.8764,9472.0
2016-04-15 13:45:00,87.47,87.48,87.46,87.47,2130.0,63.8691,63.8764,63.8618,63.8691,2130.0
2016-04-15 13:50:00,87.48,87.48,87.46,87.47,4985.0,63.8764,63.8764,63.8618,63.8691,4985.0
2016-04-15 13:55:00,87.47,87.48,87.47,87.47,3215.0,63.8691,63.8764,63.8691,63.8691,3215.0
2016-04-15 14:00:00,87.47,87.48,87.46,87.47,4650.0,63.8691,63.8764,63.8618,63.8691,4650.0
2016-04-15 14:05:00,87.47,87.48,87.46,87.47,4021.0,63.8691,63.8764,63.8618,63.8691,4021.0
2016-04-15 14:10:00,87.46,87.47,87.46,87.46,6585.0,63.8618,63.8691,63.8618,63.8618,6585.0
2016-04-15 14:15:00,87.46,87.47,87.46,87.46,2477.0,63.8618,63.8691,63.8618,63.8618,2477.0
2016-04-15 14:20:00,87.47,87.47,87.46,87.47,1186.0,63.8691,63.8691,63.8618,63.8691,1186.0
2016-04-15 14:25:00,87.47,87.47,87.46,87.47,5748.0,63.8691,63.8691,63.8618,63.8691,5748.0
2016-04-15 14:30:00,87.47,87.47,87.46,87.46,4243.0,63.8691,63.8691,63.8618,63.8618,4243.0
2016-04-15 14:35:00,87.46,87.47,87.43,87.46,2935.0,63.8618,63.8691,63.8399,63.8618,2935.0
2016-04-15 14:40:00,87.43,87.46,87.43,87.44,1498.0,63.8399,63.8618,63.8399,63.8472,1498.0
2016-04-15 14:45:00,87.43,87.43,87.41,87.42,9852.0,63.8399,63.8399,63.8253,63.8326,9852.0
2016-04-15 14:50:00,87.43,87.44,87.42,87.43,6725.0,63.8399,63.8472,63.8326,63.8399,6725.0
2016-04-15 14:55:00,87.43,87.44,87.42,87.42,3538.0,63.8399,63.8472,63.8326,63.8326,3538.0
2016-04-15 15:00:00,87.42,87.43,87.42,87.43,1534.0,63.8326,63.8399,63.8326,63.8399,1534.0
2016-04-15 15:05:00,87.42,87.43,87.42,87.42,1311.0,63.8326,63.8399,63.8326,63.8326,1311.0
2016-04-15 15:10:00,87.43,87.43,87.41,87.42,3001.0,63.8399,63.8399,63.8253,63.8326,3001.0
2016-04-15 15:15:00,87.42,87.44,87.41,87.43,21265.0,63.8326,63.8472,63.8253,63.8399,21265.0
2016-04-15 15:20:00,87.42,87.43,87.41,87.41,2579.0,63.8326,63.8399,63.8253,63.8253,2579.0
2016-04-15 15:25:00,87.42,87.43,87.4,87.41,6241.0,63.8326,63.8399,63.818,63.8253,6241.0
2016-04-15 15:30:00,87.42,87.43,87.4,87.4,4188.0,63.8326,63.8399,63.818,63.818,4188.0
2016-04-15 15:35:00,87.41,87.43,87.4,87.4,6599.0,63.8253,63.8399,63.818,63.818,6599.0
2016-04-15 15:40:00,87.41,87.43,87.4,87.4,13151.0,63.8253,63.8399,63.818,63.818,13151.0
2016-04-15 15:45:00,87.41,87.42,87.4,87.41,2961.0,63.8253,63.8326,63.818,63.8253,2961.0
2016-04-15 15:50:00,87.42,87.45,87.41,87.44,17222.0,63.8326,63.8545,63.8253,63.8472,17222.0
2016-04-15 15:55:00,87.44,87.45,87.35,87.44,47017.0,63.8472,63.8545,63.7815,63.8472,47017.0
2016-04-18 09:30:00,87.28,87.35,87.12,87.12,20149.0,63.7304,63.7815,63.6136,63.6136,20149.0
2016-04-18 09:35:00,87.24,87.37,87.18,87.19,729.0,63.7012,63.7961,63.6574,63.6647,729.0
2016-04-18 09:40:00,87.2,87.21,87.2,87.2,161.0,63.672,63.6793,63.672,63.672,161.0
2016-04-18 09:45:00,87.34,87.34,87.22,87.29,5291.0,63.7742,63.7742,63.6866,63.7377,5291.0
2016-04-18 09:50:00,87.3,87.31,87.25,87.25,1419.0,63.745,63.7523,63.7085,63.7085,1419.0
2016-04-18 09:55:00,87.3,87.34,87.25,87.28,10859.0,63.745,63.7742,63.7085,63.7304,10859.0
2016-04-18 10:00:00,87.29,87.33,87.16,87.27,25526.0,63.7377,63.7669,63.6428,63.7231,25526.0
2016-04-18 10:05:00,87.28,87.29,87.21,87.28,4440.0,63.7304,63.7377,63.6793,63.7304,4440.0
2016-04-18 10:10:00,87.29,87.3,87.28,87.29,14980.0,63.7377,63.745,63.7304,63.7377,14980.0
2016-04-18 10:15:00,87.29,87.3,87.28,87.29,2196.0,63.7377,63.745,63.7304,63.7377,2196.0
2016-04-18 10:20:00,87.3,87.31,87.28,87.3,9438.0,63.745,63.7523,63.7304,63.745,9438.0
2016-04-18 10:25:00,87.3,87.3,87.28,87.29,3587.0,63.745,63.745,63.7304,63.7377,3587.0
2016-04-18 10:30:00,87.29,87.31,87.28,87.28,2794.0,63.7377,63.7523,63.7304,63.7304,2794.0
2016-04-18 10:35:00,87.3,87.33,87.29,87.3,9192.0,63.745,63.7669,63.7377,63.745,9192.0
2016-04-18 10:40:00,87.32,87.33,87.31,87.32,797.0,63.7596,63.7669,63.7523,63.7596,797.0
2016-04-18 10:45:00,87.33,87.36,87.31,87.35,5237.0,63.7669,63.7888,63.7523,63.7815,5237.0
2016-04-18 10:50:00,87.35,87.36,87.32,87.33,1104.0,63.7815,63.7888,63.7596,63.7669,1104.0
2016-04-18 10:55:00,87.3,87.33,87.3,87.3,1377.0,63.745,63.7669,63.745,63.745,1377.0
2016-04-18 11:00:00,87.3,87.35,87.3,87.32,4918.0,63.745,63.7815,63.745,63.7596,4918.0
2016-04-18 11:05:00,87.34,87.35,87.32,87.35,3826.0,63.7742,63.7815,63.7596,63.7815,3826.0
2016-04-18 11:10:00,87.35,87.35,87.31,87.31,955.0,63.7815,63.7815,63.7523,63.7523,955.0
2016-04-18 11:15:00,87.34,87.35,87.34,87.34,109.0,63.7742,63.7815,63.7742,63.7742,109.0
2016-04-18 11:20:00,87.34,87.34,87.32,87.32,1430.0,63.7742,63.7742,63.7596,63.7596,1430.0
2016-04-18 11:25:00,87.33,87.34,87.3,87.34,1751.0,63.7669,63.7742,63.745,63.7742,1751.0
2016-04-18 11:30:00,87.31,87.32,87.31,87.31,5100.0,63.7523,63.7596,63.7523,63.7523,5100.0
2016-04-18 11:35:00,87.32,87.33,87.3,87.31,6145.0,63.7596,63.7669,63.745,63.7523,6145.0
2016-04-18 11:40:00,87.31,87.34,87.3,87.34,8923.0,63.7523,63.7742,63.745,63.7742,8923.0
2016-04-18 11:45:00,87.33,87.34,87.31,87.31,5950.0,63.7669,63.7742,63.7523,63.7523,5950.0
2016-04-18 11:50:00,87.33,87.36,87.33,87.33,5579.0,63.7669,63.7888,63.7669,63.7669,5579.0
2016-04-18 11:55:00,87.33,87.36,87.33,87.34,11913.0,63.7669,63.7888,63.7669,63.7742,11913.0
2016-04-18 12:00:00,87.33,87.39,87.32,87.38,4838.0,63.7669,63.8107,63.7596,63.8034,4838.0
2016-04-18 12:05:00,87.37,87.37,87.36,87.37,4563.0,63.7961,63.7961,63.7888,63.7961,4563.0
2016-04-18 12:10:00,87.39,87.39,87.36,87.36,2653.0,63.8107,63.8107,63.7888,63.7888,2653.0
2016-04-18 12:15:00,87.39,87.39,87.36,87.38,1275.0,63.8107,63.8107,63.7888,63.8034,1275.0
2016-04-18 12:20:00,87.38,87.38,87.31,87.36,5046.0,63.8034,63.8034,63.7523,63.7888,5046.0
2016-04-18 12:25:00,87.36,87.36,87.34,87.34,1291.0,63.7888,63.7888,63.7742,63.7742,1291.0
2016-04-18 12:30:00,87.34,87.37,87.34,87.36,5745.0,63.7742,63.7961,63.7742,63.7888,5745.0
2016-04-18 12:35:00,87.36,87.37,87.36,87.37,1035.0,63.7888,63.7961,63.7888,63.7961,1035.0
2016-04-18 12:40:00,87.37,87.37,87.32,87.32,1858.0,63.7961,63.7961,63.7596,63.7596,1858.0
2016-04-18 12:45:00,87.34,87.37,87.34,87.37,1101.0,63.7742,63.7961,63.7742,63.7961,1101.0
2016-04-18 12:50:00,87.36,87.37,87.34,87.34,4479.0,63.7888,63.7961,63.7742,63.7742,4479.0
2016-04-18 12:55:00,87.36,87.37,87.31,87.36,5768.0,63.7888,63.7961,63.7523,63.7888,5768.0
2016-04-18 13:00:00,87.28,87.31,87.28,87.31,272.0,63.7304,63.7523,63.7304,63.7523,272.0
2016-04-18 13:05:00,87.36,87.37,87.31,87.36,915.0,63.7888,63.7961,63.7523,63.7888,915.0
2016-04-18 13:10:00,87.35,87.37,87.33,87.34,5447.0,63.7815,63.7961,63.7669,63.7742,5447.0
2016-04-18 13:15:00,87.34,87.34,87.34,87.34,0.0,63.7742,63.7742,63.7742,63.7742,0.0
2016-04-18 13:20:00,87.34,87.37,87.33,87.35,568.0,63.7742,63.7961,63.7669,63.7815,568.0
2016-04-18 13:25:00,87.35,87.36,87.32,87.33,2046.0,63.7815,63.7888,63.7596,63.7669,2046.0
2016-04-18 13:30:00,87.35,87.36,87.32,87.36,529.0,63.7815,63.7888,63.7596,63.7888,529.0
2016-04-18 13:35:00,87.36,87.38,87.32,87.38,4682.0,63.7888,63.8034,63.7596,63.8034,4682.0
2016-04-18 13:40:00,87.38,87.38,87.35,87.35,10761.0,63.8034,63.8034,63.7815,63.7815,10761.0
2016-04-18 13:45:00,87.36,87.38,87.34,87.36,2769.0,63.7888,63.8034,63.7742,63.7888,2769.0
2016-04-18 13:50:00,87.37,87.37,87.33,87.37,7013.0,63.7961,63.7961,63.7669,63.7961,7013.0
2016-04-18 13:55:00,87.35,87.37,87.35,87.37,13668.0,63.7815,63.7961,63.7815,63.7961,13668.0
2016-04-18 14:00:00,87.36,87.37,87.35,87.35,1411.0,63.7888,63.7961,63.7815,63.7815,1411.0
2016-04-18 14:05:00,87.36,87.36,87.35,87.35,4549.0,63.7888,63.7888,63.7815,63.7815,4549.0
2016-04-18 14:10:00,87.36,87.39,87.35,87.39,5361.0,63.7888,63.8107,63.7815,63.8107,5361.0
2016-04-18 14:15:00,87.39,87.39,87.35,87.36,3857.0,63.8107,63.8107,63.7815,63.7888,3857.0
2016-04-18 14:20:00,87.37,87.39,87.35,87.36,7486.0,63.7961,63.8107,63.7815,63.7888,7486.0
2016-04-18 14:25:00,87.36,87.37,87.35,87.36,7226.0,63.7888,63.7961,63.7815,63.7888,7226.0
2016-04-18 14:30:00,87.35,87.37,87.35,87.36,2707.0,63.7815,63.7961,63.7815,63.7888,2707.0
2016-04-18 14:35:00,87.36,87.37,87.35,87.36,6763.0,63.7888,63.7961,63.7815,63.7888,6763.0
2016-04-18 14:40:00,87.37,87.37,87.35,87.35,2015.0,63.7961,63.7961,63.7815,63.7815,2015.0
2016-04-18 14:45:00,87.34,87.37,87.33,87.37,4629.0,63.7742,63.7961,63.7669,63.7961,4629.0
2016-04-18 14:50:00,87.37,87.39,87.33,87.38,3033.0,63.7961,63.8107,63.7669,63.8034,3033.0
2016-04-18 14:55:00,87.39,87.39,87.36,87.37,4252.0,63.8107,63.8107,63.7888,63.7961,4252.0
2016-04-18 15:00:00,87.39,87.39,87.37,87.37,3538.0,63.8107,63.8107,63.7961,63.7961,3538.0
2016-04-18 15:05:00,87.38,87.4,87.36,87.38,65548.0,63.8034,63.818,63.7888,63.8034,65548.0
2016-04-18 15:10:00,87.38,87.4,87.36,87.38,11144.0,63.8034,63.818,63.7888,63.8034,11144.0
2016-04-18 15:15:00,87.38,87.39,87.36,87.38,3924.0,63.8034,63.8107,63.7888,63.8034,3924.0
2016-04-18 15:20:00,87.38,87.41,87.37,87.37,4882.0,63.8034,63.8253,63.7961,63.7961,4882.0
2016-04-18 15:25:00,87.39,87.4,87.37,87.37,10240.0,63.8107,63.818,63.7961,63.7961,10240.0
2016-04-18 15:30:00,87.39,87.4,87.38,87.4,4872.0,63.8107,63.818,63.8034,63.818,4872.0
2016-04-18 15:35:00,87.39,87.4,87.38,87.39,15030.0,63.8107,63.818,63.8034,63.8107,15030.0
2016-04-18 15:40:00,87.39,87.39,87.34,87.36,4420.0,63.8107,63.8107,63.7742,63.7888,4420.0
2016-04-18 15:45:00,87.37,87.42,87.37,87.41,10493.0,63.7961,63.8326,63.7961,63.8253,10493.0
2016-04-18 15:50:00,87.41,87.42,87.38,87.38,4499.0,63.8253,63.8326,63.8034,63.8034,4499.0
2016-04-18 15:55:00,87.42,87.44,87.37,87.37,19861.0,63.8326,63.8472,63.7961,63.7961,19861.0
2016-04-19 09:30:00,87.39,87.41,87.35,87.37,8314.0,63.8107,63.8253,63.7815,63.7961,8314.0
2016-04-19 09:35:00,87.37,87.39,87.33,87.34,2603.0,63.7961,63.8107,63.7669,63.7742,2603.0
2016-04-19 09:40:00,87.37,87.42,87.34,87.34,13253.0,63.7961,63.8326,63.7742,63.7742,13253.0
2016-04-19 09:45:00,87.36,87.41,87.36,87.41,10907.0,63.7888,63.8253,63.7888,63.8253,10907.0
2016-04-19 09:50:00,87.41,87.41,87.36,87.41,6177.0,63.8253,63.8253,63.7888,63.8253,6177.0
2016-04-19 09:55:00,87.4,87.42,87.39,87.41,1098.0,63.818,63.8326,63.8107,63.8253,1098.0
2016-04-19 10:00:00,87.39,87.4,87.35,87.36,1873.0,63.8107,63.818,63.7815,63.7888,1873.0
2016-04-19 10:05:00,87.39,87.4,87.36,87.38,3249.0,63.8107,63.818,63.7888,63.8034,3249.0
2016-04-19 10:10:00,87.36,87.38,87.35,87.38,2197.0,63.7888,63.8034,63.7815,63.8034,2197.0
2016-04-19 10:15:00,87.38,87.39,87.37,87.37,4107.0,63.8034,63.8107,63.7961,63.7961,4107.0
2016-04-19 10:20:00,87.37,87.38,87.35,87.37,3363.0,63.7961,63.8034,63.7815,63.7961,3363.0
2016-04-19 10:25:00,87.37,87.37,87.35,87.37,612.0,63.7961,63.7961,63.7815,63.7961,612.0
2016-04-19 10:30:00,87.35,87.37,87.34,87.37,2366.0,63.7815,63.7961,63.7742,63.7961,2366.0
2016-04-19 10:35:00,87.36,87.37,87.32,87.33,10445.0,63.7888,63.7961,63.7596,63.7669,10445.0
2016-04-19 10:40:00,87.32,87.37,87.32,87.35,13395.0,63.7596,63.7961,63.7596,63.7815,13395.0
2016-04-19 10:45:00,87.34,87.35,87.32,87.33,5338.0,63.7742,63.7815,63.7596,63.7669,5338.0
2016-04-19 10:50:00,87.35,87.36,87.33,87.36,2635.0,63.7815,63.7888,63.7669,63.7888,2635.0
2016-04-19 10:55:00,87.35,87.36,87.33,87.33,1582.0,63.7815,63.7888,63.7669,63.7669,1582.0
2016-04-19 11:00:00,87.33,87.36,87.33,87.35,1562.0,63.7669,63.7888,63.7669,63.7815,1562.0
2016-04-19 11:05:00,87.35,87.36,87.34,87.35,2253.0,63.7815,63.7888,63.7742,63.7815,2253.0
2016-04-19 11:10:00,87.36,87.36,87.35,87.35,757.0,63.7888,63.7888,63.7815,63.7815,757.0
2016-04-19 11:15:00,87.35,87.37,87.35,87.36,2282.0,63.7815,63.7961,63.7815,63.7888,2282.0
2016-04-19 11:20:00,87.37,87.38,87.36,87.36,1369.0,63.7961,63.8034,63.7888,63.7888,1369.0
2016-04-19 11:25:00,87.36,87.37,87.35,87.35,3749.0,63.7888,63.7961,63.7815,63.7815,3749.0
2016-04-19 11:30:00,87.36,87.36,87.35,87.36,1216.0,63.7888,63.7888,63.7815,63.7888,1216.0
2016-04-19 11:35:00,87.35,87.37,87.35,87.36,1328.0,63.7815,63.7961,63.7815,63.7888,1328.0
2016-04-19 11:40:00,87.38,87.38,87.36,87.38,1305.0,63.8034,63.8034,63.7888,63.8034,1305.0
2016-04-19 11:45:00,87.38,87.39,87.37,87.39,694.0,63.8034,63.8107,63.7961,63.8107,694.0
2016-04-19 11:50:00,87.39,87.39,87.37,87.39,7498.0,63.8107,63.8107,63.7961,63.8107,7498.0
2016-04-19 11:55:00,87.39,87.39,87.37,87.38,3139.0,63.8107,63.8107,63.7961,63.8034,3139.0
2016-04-19 12:00:00,87.39,87.41,87.38,87.4,3411.0,63.8107,63.8253,63.8034,63.818,3411.0
2016-04-19 12:05:00,87.39,87.41,87.39,87.41,3113.0,63.8107,63.8253,63.8107,63.8253,3113.0
2016-04-19 12:10:00,87.4,87.41,87.38,87.4,464.0,63.818,63.8253,63.8034,63.818,464.0
2016-04-19 12:15:00,87.4,87.43,87.4,87.41,3325.0,63.818,63.8399,63.818,63.8253,3325.0
2016-04-19 12:20:00,87.4,87.46,87.4,87.44,1994.0,63.818,63.8618,63.818,63.8472,1994.0
2016-04-19 12:25:00,87.45,87.46,87.45,87.46,524.0,63.8545,63.8618,63.8545,63.8618,524.0
2016-04-19 12:30:00,87.45,87.46,87.43,87.46,1341.0,63.8545,63.8618,63.8399,63.8618,1341.0
2016-04-19 12:35:00,87.46,87.46,87.44,87.45,2087.0,63.8618,63.8618,63.8472,63.8545,2087.0
2016-04-19 12:40:00,87.45,87.46,87.44,87.46,1207.0,63.8545,63.8618,63.8472,63.8618,1207.0
2016-04-19 12:45:00,87.45,87.46,87.44,87.46,2336.0,63.8545,63.8618,63.8472,63.8618,2336.0
2016-04-19 12:50:00,87.46,87.46,87.45,87.46,1969.0,63.8618,63.8618,63.8545,63.8618,1969.0
2016-04-19 12:55:00,87.46,87.46,87.45,87.46,3242.0,63.8618,63.8618,63.8545,63.8618,3242.0
2016-04-19 13:00:00,87.46,87.46,87.45,87.46,2439.0,63.8618,63.8618,63.8545,63.8618,2439.0
2016-04-19 13:05:00,87.46,87.46,87.45,87.46,1368.0,63.8618,63.8618,63.8545,63.8618,1368.0
2016-04-19 13:10:00,87.45,87.46,87.45,87.45,2829.0,63.8545,63.8618,63.8545,63.8545,2829.0
2016-04-19 13:15:00,87.45,87.46,87.45,87.46,8960.0,63.8545,63.8618,63.8545,63.8618,8960.0
2016-04-19 13:20:00,87.45,87.46,87.45,87.45,1085.0,63.8545,63.8618,63.8545,63.8545,1085.0
2016-04-19 13:25:00,87.45,87.46,87.45,87.46,1326.0,63.8545,63.8618,63.8545,63.8618,1326.0
2016-04-19 13:30:00,87.45,87.46,87.45,87.46,5992.0,63.8545,63.8618,63.8545,63.8618,5992.0
2016-04-19 13:35:00,87.46,87.46,87.45,87.46,4237.0,63.8618,63.8618,63.8545,63.8618,4237.0
2016-04-19 13:40:00,87.46,87.46,87.45,87.46,1916.0,63.8618,63.8618,63.8545,63.8618,1916.0
2016-04-19 13:45:00,87.45,87.48,87.45,87.48,5565.0,63.8545,63.8764,63.8545,63.8764,5565.0
2016-04-19 13:50:00,87.48,87.49,87.48,87.49,1713.0,63.8764,63.8837,63.8764,63.8837,1713.0
2016-04-19 13:55:00,87.48,87.49,87.47,87.48,790.0,63.8764,63.8837,63.8691,63.8764,790.0
2016-04-19 14:00:00,87.48,87.5,87.47,87.49,7287.0,63.8764,63.891,63.8691,63.8837,7287.0
2016-04-19 14:05:00,87.49,87.5,87.46,87.5,3850.0,63.8837,63.891,63.8618,63.891,3850.0
2016-04-19 14:10:00,87.48,87.5,87.46,87.47,12719.0,63.8764,63.891,63.8618,63.8691,12719.0
2016-04-19 14:15:00,87.49,87.49,87.46,87.47,3131.0,63.8837,63.8837,63.8618,63.8691,3131.0
2016-04-19 14:20:00,87.48,87.5,87.46,87.49,11477.0,63.8764,63.891,63.8618,63.8837,11477.0
2016-04-19 14:25:00,87.48,87.49,87.47,87.48,2585.0,63.8764,63.8837,63.8691,63.8764,2585.0
2016-04-19 14:30:00,87.48,87.49,87.47,87.48,2479.0,63.8764,63.8837,63.8691,63.8764,2479.0
2016-04-19 14:35:00,87.47,87.48,87.45,87.46,7236.0,63.8691,63.8764,63.8545,63.8618,7236.0
2016-04-19 14:40:00,87.45,87.48,87.45,87.48,8376.0,63.8545,63.8764,63.8545,63.8764,8376.0
2016-04-19 14:45:00,87.47,87.5,87.45,87.49,6670.0,63.8691,63.891,63.8545,63.8837,6670.0
2016-04-19 14:50:00,87.49,87.5,87.48,87.49,4860.0,63.8837,63.891,63.8764,63.8837,4860.0
2016-04-19 14:55:00,87.49,87.5,87.46,87.49,3774.0,63.8837,63.891,63.8618,63.8837,3774.0
2016-04-19 15:00:00,87.47,87.49,87.47,87.47,14107.0,63.8691,63.8837,63.8691,63.8691,14107.0
2016-04-19 15:05:00,87.49,87.5,87.48,87.49,6366.0,63.8837,63.891,63.8764,63.8837,6366.0
2016-04-19 15:10:00,87.49,87.5,87.48,87.5,4618.0,63.8837,63.891,63.8764,63.891,4618.0
2016-04-19 15:15:00,87.48,87.52,87.48,87.49,11241.0,63.8764,63.9057,63.8764,63.8837,11241.0
2016-04-19 15:20:00,87.51,87.52,87.49,87.5,4097.0,63.8984,63.9057,63.8837,63.891,4097.0
2016-04-19 15:25:00,87.51,87.54,87.5,87.52,14485.0,63.8984,63.9203,63.891,63.9057,14485.0
2016-04-19 15:30:00,87.53,87.53,87.52,87.53,3304.0,63.913,63.913,63.9057,63.913,3304.0
2016-04-19 15:35:00,87.52,87.57,87.49,87.5,17719.0,63.9057,63.9422,63.8837,63.891,17719.0
2016-04-19 15:40:00,87.5,87.55,87.5,87.54,7742.0,63.891,63.9276,63.891,63.9203,7742.0
2016-04-19 15:45:00,87.53,87.53,87.48,87.52,10919.0,63.913,63.913,63.8764,63.9057,10919.0
2016-04-19 15:50:00,87.5,87.51,87.49,87.5,2156.0,63.891,63.8984,63.8837,63.891,2156.0
2016-04-19 15:55:00,87.5,87.51,87.43,87.45,19256.0,63.891,63.8984,63.8399,63.8545,19256.0
2016-04-20 09:30:00,87.49,87.55,87.45,87.55,9797.0,63.8837,63.9276,63.8545,63.9276,9797.0
2016-04-20 09:35:00,87.47,87.55,87.47,87.54,1142.0,63.8691,63.9276,63.8691,63.9203,1142.0
2016-04-20 09:40:00,87.55,87.56,87.53,87.54,2048.0,63.9276,63.9349,63.913,63.9203,2048.0
2016-04-20 09:45:00,87.55,87.55,87.53,87.53,3900.0,63.9276,63.9276,63.913,63.913,3900.0
2016-04-20 09:50:00,87.54,87.54,87.49,87.54,883.0,63.9203,63.9203,63.8837,63.9203,883.0
2016-04-20 09:55:00,87.54,87.54,87.51,87.52,1037.0,63.9203,63.9203,63.8984,63.9057,1037.0
2016-04-20 10:00:00,87.54,87.54,87.51,87.53,986.0,63.9203,63.9203,63.8984,63.913,986.0
2016-04-20 10:05:00,87.51,87.54,87.5,87.53,3104.0,63.8984,63.9203,63.891,63.913,3104.0
2016-04-20 10:10:00,87.53,87.54,87.51,87.53,5146.0,63.913,63.9203,63.8984,63.913,5146.0
2016-04-20 10:15:00,87.54,87.54,87.51,87.53,1496.0,63.9203,63.9203,63.8984,63.913,1496.0
2016-04-20 10:20:00,87.53,87.53,87.51,87.51,1200.0,63.913,63.913,63.8984,63.8984,1200.0
2016-04-20 10:25:00,87.51,87.6,87.51,87.59,9054.0,63.8984,63.9641,63.8984,63.9568,9054.0
2016-04-20 10:30:00,87.58,87.58,87.53,87.56,3905.0,63.9495,63.9495,63.913,63.9349,3905.0
2016-04-20 10:35:00,87.53,87.58,87.52,87.58,19873.0,63.913,63.9495,63.9057,63.9495,19873.0
2016-04-20 10:40:00,87.58,87.58,87.52,87.58,9169.0,63.9495,63.9495,63.9057,63.9495,9169.0
2016-04-20 10:45:00,87.57,87.59,87.56,87.59,1777.0,63.9422,63.9568,63.9349,63.9568,1777.0
2016-04-20 10:50:00,87.58,87.59,87.58,87.58,172.0,63.9495,63.9568,63.9495,63.9495,172.0
2016-04-20 10:55:00,87.57,87.59,87.57,87.57,3133.0,63.9422,63.9568,63.9422,63.9422,3133.0
2016-04-20 11:00:00,87.58,87.6,87.57,87.57,1454.0,63.9495,63.9641,63.9422,63.9422,1454.0
2016-04-20 11:05:00,87.59,87.6,87.57,87.59,2297.0,63.9568,63.9641,63.9422,63.9568,2297.0
2016-04-20 11:10:00,87.59,87.66,87.59,87.65,7683.0,63.9568,64.0079,63.9568,64.0006,7683.0
2016-04-20 11:15:00,87.67,87.67,87.66,87.66,5880.0,64.0152,64.0152,64.0079,64.0079,5880.0
2016-04-20 11:20:00,87.66,87.67,87.63,87.64,1828.0,64.0079,64.0152,63.986,63.9933,1828.0
2016-04-20 11:25:00,87.63,87.64,87.58,87.6,8038.0,63.986,63.9933,63.9495,63.9641,8038.0
2016-04-20 11:30:00,87.61,87.62,87.57,87.58,21814.0,63.9714,63.9787,63.9422,63.9495,21814.0
2016-04-20 11:35:00,87.6,87.61,87.53,87.57,17765.0,63.9641,63.9714,63.913,63.9422,17765.0
2016-04-20 11:40:00,87.57,87.59,87.56,87.57,4979.0,63.9422,63.9568,63.9349,63.9422,4979.0
2016-04-20 11:45:00,87.57,87.58,87.56,87.57,3215.0,63.9422,63.9495,63.9349,63.9422,3215.0
2016-04-20 11:50:00,87.58,87.59,87.56,87.57,13724.0,63.9495,63.9568,63.9349,63.9422,13724.0
2016-04-20 11:55:00,87.55,87.57,87.54,87.54,1247.0,63.9276,63.9422,63.9203,63.9203,1247.0
2016-04-20 12:00:00,87.56,87.57,87.53,87.54,3526.0,63.9349,63.9422,63.913,63.9203,3526.0
2016-04-20 12:05:00,87.55,87.57,87.54,87.54,1486.0,63.9276,63.9422,63.9203,63.9203,1486.0
2016-04-20 12:10:00,87.55,87.57,87.54,87.56,1480.0,63.9276,63.9422,63.9203,63.9349,1480.0
2016-04-20 12:15:00,87.54,87.57,87.54,87.56,5536.0,63.9203,63.9422,63.9203,63.9349,5536.0
2016-04-20 12:20:00,87.56,87.57,87.55,87.55,2310.0,63.9349,63.9422,63.9276,63.9276,2310.0
2016-04-20 12:25:00,87.56,87.57,87.55,87.55,1192.0,63.9349,63.9422,63.9276,63.9276,1192.0
2016-04-20 12:30:00,87.55,87.57,87.54,87.55,1898.0,63.9276,63.9422,63.9203,63.9276,1898.0
2016-04-20 12:35:00,87.54,87.55,87.54,87.55,699.0,63.9203,63.9276,63.9203,63.9276,699.0
2016-04-20 12:40:00,87.55,87.56,87.54,87.54,5616.0,63.9276,63.9349,63.9203,63.9203,5616.0
2016-04-20 12:45:00,87.52,87.52,87.48,87.52,7351.0,63.9057,63.9057,63.8764,63.9057,7351.0
2016-04-20 12:50:00,87.5,87.55,87.5,87.53,1172.0,63.891,63.9276,63.891,63.913,1172.0
2016-04-20 12:55:00,87.53,87.55,87.53,87.54,1274.0,63.913,63.9276,63.913,63.9203,1274.0
2016-04-20 13:00:00,87.55,87.55,87.54,87.54,856.0,63.9276,63.9276,63.9203,63.9203,856.0
2016-04-20 13:05:00,87.54,87.55,87.53,87.54,8407.0,63.9203,63.9276,63.913,63.9203,8407.0
2016-04-20 13:10:00,87.53,87.55,87.53,87.53,6526.0,63.913,63.9276,63.913,63.913,6526.0
2016-04-20 13:15:00,87.53,87.55,87.51,87.53,8398.0,63.913,63.9276,63.8984,63.913,8398.0
2016-04-20 13:20:00,87.51,87.53,87.5,87.52,1837.0,63.8984,63.913,63.891,63.9057,1837.0
2016-04-20 13:25:00,87.53,87.56,87.52,87.54,13959.0,63.913,63.9349,63.9057,63.9203,13959.0
2016-04-20 13:30:00,87.55,87.56,87.53,87.54,8339.0,63.9276,63.9349,63.913,63.9203,8339.0
2016-04-20 13:35:00,87.54,87.54,87.53,87.54,2088.0,63.9203,63.9203,63.913,63.9203,2088.0
2016-04-20 13:40:00,87.54,87.54,87.53,87.54,2975.0,63.9203,63.9203,63.913,63.9203,2975.0
2016-04-20 13:45:00,87.54,87.54,87.53,87.54,1959.0,63.9203,63.9203,63.913,63.9203,1959.0
2016-04-20 13:50:00,87.54,87.56,87.52,87.56,15336.0,63.9203,63.9349,63.9057,63.9349,15336.0
2016-04-20 13:55:00,87.54,87.56,87.53,87.55,6165.0,63.9203,63.9349,63.913,63.9276,6165.0
2016-04-20 14:00:00,87.56,87.56,87.53,87.54,5729.0,63.9349,63.9349,63.913,63.9203,5729.0
2016-04-20 14:05:00,87.55,87.58,87.52,87.54,36181.0,63.9276,63.9495,63.9057,63.9203,36181.0
2016-04-20 14:10:00,87.52,87.55,87.51,87.54,3449.0,63.9057,63.9276,63.8984,63.9203,3449.0
2016-04-20 14:15:00,87.54,87.54,87.51,87.51,6829.0,63.9203,63.9203,63.8984,63.8984,6829.0
2016-04-20 14:20:00,87.51,87.55,87.5,87.52,11186.0,63.8984,63.9276,63.891,63.9057,11186.0
2016-04-20 14:25:00,87.52,87.56,87.51,87.56,3723.0,63.9057,63.9349,63.8984,63.9349,3723.0
2016-04-20 14:30:00,87.53,87.56,87.53,87.53,4530.0,63.913,63.9349,63.913,63.913,4530.0
2016-04-20 14:35:00,87.55,87.56,87.53,87.53,3744.0,63.9276,63.9349,63.913,63.913,3744.0
2016-04-20 14:40:00,87.53,87.55,87.52,87.54,4346.0,63.913,63.9276,63.9057,63.9203,4346.0
2016-04-20 14:45:00,87.54,87.55,87.51,87.55,11123.0,63.9203,63.9276,63.8984,63.9276,11123.0
2016-04-20 14:50:00,87.51,87.54,87.47,87.49,11525.0,63.8984,63.9203,63.8691,63.8837,11525.0
2016-04-20 14:55:00,87.46,87.5,87.46,87.47,5370.0,63.8618,63.891,63.8618,63.8691,5370.0
2016-04-20 15:00:00,87.46,87.49,87.45,87.47,12183.0,63.8618,63.8837,63.8545,63.8691,12183.0
2016-04-20 15:05:00,87.47,87.5,87.46,87.49,11951.0,63.8691,63.891,63.8618,63.8837,11951.0
2016-04-20 15:10:00,87.5,87.51,87.47,87.47,886.0,63.891,63.8984,63.8691,63.8691,886.0
2016-04-20 15:15:00,87.48,87.49,87.47,87.48,2055.0,63.8764,63.8837,63.8691,63.8764,2055.0
2016-04-20 15:20:00,87.5,87.5,87.46,87.47,11916.0,63.891,63.891,63.8618,63.8691,11916.0
2016-04-20 15:25:00,87.48,87.48,87.46,87.46,2632.0,63.8764,63.8764,63.8618,63.8618,2632.0
2016-04-20 15:30:00,87.48,87.48,87.47,87.48,896.0,63.8764,63.8764,63.8691,63.8764,896.0
2016-04-20 15:35:00,87.47,87.48,87.46,87.46,3495.0,63.8691,63.8764,63.8618,63.8618,3495.0
2016-04-20 15:40:00,87.47,87.5,87.46,87.47,36110.0,63.8691,63.891,63.8618,63.8691,36110.0
2016-04-20 15:45:00,87.48,87.51,87.47,87.51,7140.0,63.8764,63.8984,63.8691,63.8984,7140.0
2016-04-20 15:50:00,87.51,87.54,87.5,87.52,6750.0,63.8984,63.9203,63.891,63.9057,6750.0
2016-04-20 15:55:00,87.53,87.57,87.52,87.57,13535.0,63.913,63.9422,63.9057,63.9422,13535.0
2016-04-21 09:30:00,87.37,87.54,87.31,87.5,20806.0,63.7961,63.9203,63.7523,63.891,20806.0
2016-04-21 09:35:00,87.32,87.4,87.32,87.38,2198.0,63.7596,63.818,63.7596,63.8034,2198.0
2016-04-21 09:40:00,87.49,87.5,87.39,87.45,1897.0,63.8837,63.891,63.8107,63.8545,1897.0
2016-04-21 09:45:00,87.44,87.48,87.43,87.48,300.0,63.8472,63.8764,63.8399,63.8764,300.0
2016-04-21 09:50:00,87.45,87.47,87.44,87.44,2986.0,63.8545,63.8691,63.8472,63.8472,2986.0
2016-04-21 09:55:00,87.47,87.5,87.47,87.5,900.0,63.8691,63.891,63.8691,63.891,900.0
2016-04-21 10:00:00,87.47,87.51,87.45,87.47,1006.0,63.8691,63.8984,63.8545,63.8691,1006.0
2016-04-21 10:05:00,87.49,87.51,87.46,87.5,15226.0,63.8837,63.8984,63.8618,63.891,15226.0
2016-04-21 10:10:00,87.53,87.57,87.49,87.49,3540.0,63.913,63.9422,63.8837,63.8837,3540.0
2016-04-21 10:15:00,87.54,87.58,87.49,87.58,4251.0,63.9203,63.9495,63.8837,63.9495,4251.0
2016-04-21 10:20:00,87.56,87.59,87.5,87.52,4492.0,63.9349,63.9568,63.891,63.9057,4492.0
2016-04-21 10:25:00,87.52,87.53,87.5,87.5,4839.0,63.9057,63.913,63.891,63.891,4839.0
2016-04-21 10:30:00,87.51,87.52,87.5,87.52,12829.0,63.8984,63.9057,63.891,63.9057,12829.0
2016-04-21 10:35:00,87.52,87.53,87.5,87.53,10288.0,63.9057,63.913,63.891,63.913,10288.0
2016-04-21 10:40:00,87.52,87.65,87.51,87.6,43237.0,63.9057,64.0006,63.8984,63.9641,43237.0
2016-04-21 10:45:00,87.66,87.67,87.6,87.6,10354.0,64.0079,64.0152,63.9641,63.9641,10354.0
2016-04-21 10:50:00,87.57,87.59,87.53,87.53,3735.0,63.9422,63.9568,63.913,63.913,3735.0
2016-04-21 10:55:00,87.56,87.57,87.51,87.57,5839.0,63.9349,63.9422,63.8984,63.9422,5839.0
2016-04-21 11:00:00,87.55,87.58,87.52,87.56,3248.0,63.9276,63.9495,63.9057,63.9349,3248.0
2016-04-21 11:05:00,87.54,87.55,87.53,87.54,11452.0,63.9203,63.9276,63.913,63.9203,11452.0
2016-04-21 11:10:00,87.55,87.55,87.54,87.54,3423.0,63.9276,63.9276,63.9203,63.9203,3423.0
2016-04-21 11:15:00,87.54,87.55,87.54,87.54,2316.0,63.9203,63.9276,63.9203,63.9203,2316.0
2016-04-21 11:20:00,87.54,87.54,87.53,87.54,2171.0,63.9203,63.9203,63.913,63.9203,2171.0
2016-04-21 11:25:00,87.54,87.55,87.53,87.55,6671.0,63.9203,63.9276,63.913,63.9276,6671.0
2016-04-21 11:30:00,87.53,87.55,87.53,87.55,2934.0,63.913,63.9276,63.913,63.9276,2934.0
2016-04-21 11:35:00,87.55,87.57,87.54,87.56,2648.0,63.9276,63.9422,63.9203,63.9349,2648.0
2016-04-21 11:40:00,87.56,87.57,87.56,87.57,550.0,63.9349,63.9422,63.9349,63.9422,550.0
2016-04-21 11:45:00,87.55,87.56,87.55,87.55,182.0,63.9276,63.9349,63.9276,63.9276,182.0
2016-04-21 11:50:00,87.56,87.56,87.54,87.54,9089.0,63.9349,63.9349,63.9203,63.9203,9089.0
2016-04-21 11:55:00,87.56,87.57,87.54,87.54,2683.0,63.9349,63.9422,63.9203,63.9203,2683.0
2016-04-21 12:00:00,87.54,87.55,87.54,87.54,2090.0,63.9203,63.9276,63.9203,63.9203,2090.0
2016-04-21 12:05:00,87.55,87.55,87.54,87.54,12496.0,63.9276,63.9276,63.9203,63.9203,12496.0
2016-04-21 12:10:00,87.55,87.57,87.55,87.55,17302.0,63.9276,63.9422,63.9276,63.9276,17302.0
2016-04-21 12:15:00,87.55,87.56,87.54,87.54,8537.0,63.9276,63.9349,63.9203,63.9203,8537.0
2016-04-21 12:20:00,87.55,87.55,87.54,87.55,713.0,63.9276,63.9276,63.9203,63.9276,713.0
2016-04-21 12:25:00,87.54,87.55,87.54,87.54,3239.0,63.9203,63.9276,63.9203,63.9203,3239.0
2016-04-21 12:30:00,87.55,87.55,87.54,87.54,2532.0,63.9276,63.9276,63.9203,63.9203,2532.0
2016-04-21 12:35:00,87.54,87.58,87.54,87.54,14131.0,63.9203,63.9495,63.9203,63.9203,14131.0
2016-04-21 12:40:00,87.54,87.55,87.54,87.55,2070.0,63.9203,63.9276,63.9203,63.9276,2070.0
2016-04-21 12:45:00,87.55,87.55,87.54,87.55,1088.0,63.9276,63.9276,63.9203,63.9276,1088.0
2016-04-21 12:50:00,87.55,87.55,87.54,87.55,3413.0,63.9276,63.9276,63.9203,63.9276,3413.0
2016-04-21 12:55:00,87.55,87.55,87.54,87.55,3664.0,63.9276,63.9276,63.9203,63.9276,3664.0
2016-04-21 13:00:00,87.55,87.55,87.54,87.55,515.0,63.9276,63.9276,63.9203,63.9276,515.0
2016-04-21 13:05:00,87.54,87.55,87.51,87.54,42835.0,63.9203,63.9276,63.8984,63.9203,42835.0
2016-04-21 13:10:00,87.52,87.54,87.51,87.53,7977.0,63.9057,63.9203,63.8984,63.913,7977.0
2016-04-21 13:15:00,87.53,87.54,87.51,87.53,4214.0,63.913,63.9203,63.8984,63.913,4214.0
2016-04-21 13:20:00,87.52,87.54,87.5,87.51,10645.0,63.9057,63.9203,63.891,63.8984,10645.0
2016-04-21 13:25:00,87.5,87.54,87.5,87.54,1066.0,63.891,63.9203,63.891,63.9203,1066.0
2016-04-21 13:30:00,87.5,87.54,87.5,87.52,6693.0,63.891,63.9203,63.891,63.9057,6693.0
2016-04-21 13:35:00,87.54,87.54,87.5,87.51,4586.0,63.9203,63.9203,63.891,63.8984,4586.0
2016-04-21 13:40:00,87.54,87.54,87.51,87.51,13802.0,63.9203,63.9203,63.8984,63.8984,13802.0
2016-04-21 13:45:00,87.52,87.52,87.5,87.5,5830.0,63.9057,63.9057,63.891,63.891,5830.0
2016-04-21 13:50:00,87.51,87.53,87.5,87.53,14332.0,63.8984,63.913,63.891,63.913,14332.0
2016-04-21 13:55:00,87.52,87.53,87.52,87.52,1720.0,63.9057,63.913,63.9057,63.9057,1720.0
2016-04-21 14:00:00,87.52,87.53,87.5,87.51,1718.0,63.9057,63.913,63.891,63.8984,1718.0
2016-04-21 14:05:00,87.52,87.53,87.5,87.52,4291.0,63.9057,63.913,63.891,63.9057,4291.0
2016-04-21 14:10:00,87.5,87.53,87.5,87.52,2180.0,63.891,63.913,63.891,63.9057,2180.0
2016-04-21 14:15:00,87.51,87.53,87.5,87.52,2162.0,63.8984,63.913,63.891,63.9057,2162.0
2016-04-21 14:20:00,87.52,87.52,87.47,87.51,3261.0,63.9057,63.9057,63.8691,63.8984,3261.0
2016-04-21 14:25:00,87.5,87.5,87.48,87.49,1503.0,63.891,63.891,63.8764,63.8837,1503.0
2016-04-21 14:30:00,87.49,87.51,87.48,87.5,5322.0,63.8837,63.8984,63.8764,63.891,5322.0
2016-04-21 14:35:00,87.49,87.51,87.48,87.51,1653.0,63.8837,63.8984,63.8764,63.8984,1653.0
2016-04-21 14:40:00,87.5,87.51,87.48,87.5,2329.0,63.891,63.8984,63.8764,63.891,2329.0
2016-04-21 14:45:00,87.51,87.51,87.48,87.48,8294.0,63.8984,63.8984,63.8764,63.8764,8294.0
2016-04-21 14:50:00,87.49,87.51,87.48,87.49,7780.0,63.8837,63.8984,63.8764,63.8837,7780.0
2016-04-21 14:55:00,87.5,87.52,87.48,87.51,11125.0,63.891,63.9057,63.8764,63.8984,11125.0
2016-04-21 15:00:00,87.49,87.52,87.49,87.5,7952.0,63.8837,63.9057,63.8837,63.891,7952.0
2016-04-21 15:05:00,87.51,87.52,87.48,87.52,2837.0,63.8984,63.9057,63.8764,63.9057,2837.0
2016-04-21 15:10:00,87.51,87.52,87.49,87.52,13967.0,63.8984,63.9057,63.8837,63.9057,13967.0
2016-04-21 15:15:00,87.51,87.52,87.49,87.5,7294.0,63.8984,63.9057,63.8837,63.891,7294.0
2016-04-21 15:20:00,87.49,87.52,87.49,87.5,11727.0,63.8837,63.9057,63.8837,63.891,11727.0
2016-04-21 15:25:00,87.5,87.51,87.49,87.5,5127.0,63.891,63.8984,63.8837,63.891,5127.0
2016-04-21 15:30:00,87.5,87.52,87.5,87.52,1397.0,63.891,63.9057,63.891,63.9057,1397.0
2016-04-21 15:35:00,87.5,87.52,87.49,87.51,9603.0,63.891,63.9057,63.8837,63.8984,9603.0
2016-04-21 15:40:00,87.5,87.51,87.49,87.5,4908.0,63.891,63.8984,63.8837,63.891,4908.0
2016-04-21 15:45:00,87.5,87.51,87.49,87.51,5300.0,63.891,63.8984,63.8837,63.8984,5300.0
2016-04-21 15:50:00,87.49,87.52,87.49,87.5,1094.0,63.8837,63.9057,63.8837,63.891,1094.0
2016-04-21 15:55:00,87.5,87.51,87.48,87.48,5404.0,63.891,63.8984,63.8764,63.8764,5404.0
2016-04-22 09:30:00,87.61,87.61,87.56,87.6,14988.0,63.9714,63.9714,63.9349,63.9641,14988.0
2016-04-22 09:35:00,87.61,87.65,87.61,87.62,2263.0,63.9714,64.0006,63.9714,63.9787,2263.0
2016-04-22 09:40:00,87.6,87.6,87.5,87.5,23328.0,63.9641,63.9641,63.891,63.891,23328.0
2016-04-22 09:45:00,87.51,87.57,87.48,87.49,41366.0,63.8984,63.9422,63.8764,63.8837,41366.0
2016-04-22 09:50:00,87.57,87.57,87.52,87.52,1439.0,63.9422,63.9422,63.9057,63.9057,1439.0
2016-04-22 09:55:00,87.59,87.62,87.55,87.59,2134.0,63.9568,63.9787,63.9276,63.9568,2134.0
2016-04-22 10:00:00,87.59,87.59,87.59,87.59,0.0,63.9568,63.9568,63.9568,63.9568,0.0
2016-04-22 10:05:00,87.58,87.59,87.57,87.59,2284.0,63.9495,63.9568,63.9422,63.9568,2284.0
2016-04-22 10:10:00,87.61,87.61,87.58,87.6,1719.0,63.9714,63.9714,63.9495,63.9641,1719.0
2016-04-22 10:15:00,87.59,87.6,87.52,87.55,13697.0,63.9568,63.9641,63.9057,63.9276,13697.0
2016-04-22 10:20:00,87.56,87.56,87.55,87.56,453.0,63.9349,63.9349,63.9276,63.9349,453.0
2016-04-22 10:25:00,87.54,87.57,87.5,87.57,6062.0,63.9203,63.9422,63.891,63.9422,6062.0
2016-04-22 10:30:00,87.58,87.59,87.53,87.54,6681.0,63.9495,63.9568,63.913,63.9203,6681.0
2016-04-22 10:35:00,87.54,87.56,87.54,87.55,7170.0,63.9203,63.9349,63.9203,63.9276,7170.0
2016-04-22 10:40:00,87.55,87.57,87.55,87.55,5315.0,63.9276,63.9422,63.9276,63.9276,5315.0
2016-04-22 10:45:00,87.55,87.59,87.55,87.59,8784.0,63.9276,63.9568,63.9276,63.9568,8784.0
2016-04-22 10:50:00,87.58,87.59,87.56,87.56,5518.0,63.9495,63.9568,63.9349,63.9349,5518.0
2016-04-22 10:55:00,87.56,87.59,87.56,87.59,6640.0,63.9349,63.9568,63.9349,63.9568,6640.0
2016-04-22 11:00:00,87.56,87.6,87.56,87.6,2681.0,63.9349,63.9641,63.9349,63.9641,2681.0
2016-04-22 11:05:00,87.6,87.6,87.56,87.56,435.0,63.9641,63.9641,63.9349,63.9349,435.0
2016-04-22 11:10:00,87.58,87.58,87.53,87.58,2136.0,63.9495,63.9495,63.913,63.9495,2136.0
2016-04-22 11:15:00,87.57,87.58,87.55,87.55,744.0,63.9422,63.9495,63.9276,63.9276,744.0
2016-04-22 11:20:00,87.57,87.58,87.56,87.57,2263.0,63.9422,63.9495,63.9349,63.9422,2263.0
2016-04-22 11:25:00,87.57,87.58,87.57,87.57,3913.0,63.9422,63.9495,63.9422,63.9422,3913.0
2016-04-22 11:30:00,87.58,87.58,87.55,87.57,1419.0,63.9495,63.9495,63.9276,63.9422,1419.0
2016-04-22 11:35:00,87.58,87.58,87.55,87.56,546.0,63.9495,63.9495,63.9276,63.9349,546.0
2016-04-22 11:40:00,87.56,87.58,87.55,87.55,4428.0,63.9349,63.9495,63.9276,63.9276,4428.0
2016-04-22 11:45:00,87.58,87.58,87.55,87.57,3924.0,63.9495,63.9495,63.9276,63.9422,3924.0
2016-04-22 11:50:00,87.57,87.58,87.56,87.57,1672.0,63.9422,63.9495,63.9349,63.9422,1672.0
2016-04-22 11:55:00,87.55,87.58,87.55,87.58,5261.0,63.9276,63.9495,63.9276,63.9495,5261.0
2016-04-22 12:00:00,87.56,87.58,87.56,87.58,1146.0,63.9349,63.9495,63.9349,63.9495,1146.0
2016-04-22 12:05:00,87.58,87.58,87.56,87.56,325.0,63.9495,63.9495,63.9349,63.9349,325.0
2016-04-22 12:10:00,87.55,87.58,87.55,87.58,1545.0,63.9276,63.9495,63.9276,63.9495,1545.0
2016-04-22 12:15:00,87.57,87.57,87.55,87.56,4505.0,63.9422,63.9422,63.9276,63.9349,4505.0
2016-04-22 12:20:00,87.56,87.57,87.56,87.57,1451.0,63.9349,63.9422,63.9349,63.9422,1451.0
2016-04-22 12:25:00,87.56,87.57,87.55,87.56,2119.0,63.9349,63.9422,63.9276,63.9349,2119.0
2016-04-22 12:30:00,87.57,87.57,87.55,87.57,723.0,63.9422,63.9422,63.9276,63.9422,723.0
2016-04-22 12:35:00,87.56,87.57,87.55,87.57,2129.0,63.9349,63.9422,63.9276,63.9422,2129.0
2016-04-22 12:40:00,87.56,87.57,87.55,87.56,1542.0,63.9349,63.9422,63.9276,63.9349,1542.0
2016-04-22 12:45:00,87.56,87.56,87.56,87.56,0.0,63.9349,63.9349,63.9349,63.9349,0.0
2016-04-22 12:50:00,87.56,87.57,87.54,87.55,3708.0,63.9349,63.9422,63.9203,63.9276,3708.0
2016-04-22 12:55:00,87.57,87.57,87.55,87.56,3566.0,63.9422,63.9422,63.9276,63.9349,3566.0
2016-04-22 13:00:00,87.57,87.57,87.54,87.56,2907.0,63.9422,63.9422,63.9203,63.9349,2907.0
2016-04-22 13:05:00,87.57,87.57,87.54,87.54,2445.0,63.9422,63.9422,63.9203,63.9203,2445.0
2016-04-22 13:10:00,87.56,87.57,87.55,87.57,2802.0,63.9349,63.9422,63.9276,63.9422,2802.0
2016-04-22 13:15:00,87.55,87.56,87.54,87.54,1614.0,63.9276,63.9349,63.9203,63.9203,1614.0
2016-04-22 13:20:00,87.55,87.56,87.53,87.53,4982.0,63.9276,63.9349,63.913,63.913,4982.0
2016-04-22 13:25:00,87.53,87.56,87.53,87.56,342.0,63.913,63.9349,63.913,63.9349,342.0
2016-04-22 13:30:00,87.54,87.56,87.53,87.56,13035.0,63.9203,63.9349,63.913,63.9349,13035.0
2016-04-22 13:35:00,87.56,87.56,87.53,87.53,1595.0,63.9349,63.9349,63.913,63.913,1595.0
2016-04-22 13:40:00,87.56,87.56,87.5,87.53,50156.0,63.9349,63.9349,63.891,63.913,50156.0
2016-04-22 13:45:00,87.54,87.54,87.51,87.54,2149.0,63.9203,63.9203,63.8984,63.9203,2149.0
2016-04-22 13:50:00,87.54,87.55,87.51,87.52,14215.0,63.9203,63.9276,63.8984,63.9057,14215.0
2016-04-22 13:55:00,87.55,87.56,87.5,87.5,2351.0,63.9276,63.9349,63.891,63.891,2351.0
2016-04-22 14:00:00,87.53,87.56,87.5,87.53,3464.0,63.913,63.9349,63.891,63.913,3464.0
2016-04-22 14:05:00,87.5,87.55,87.5,87.5,5492.0,63.891,63.9276,63.891,63.891,5492.0
2016-04-22 14:10:00,87.51,87.56,87.5,87.51,31362.0,63.8984,63.9349,63.891,63.8984,31362.0
2016-04-22 14:15:00,87.51,87.53,87.48,87.5,119236.0,63.8984,63.913,63.8764,63.891,119236.0
2016-04-22 14:20:00,87.5,87.5,87.47,87.47,10305.0,63.891,63.891,63.8691,63.8691,10305.0
2016-04-22 14:25:00,87.46,87.48,87.45,87.48,3058.0,63.8618,63.8764,63.8545,63.8764,3058.0
2016-04-22 14:30:00,87.48,87.49,87.47,87.48,7374.0,63.8764,63.8837,63.8691,63.8764,7374.0
2016-04-22 14:35:00,87.48,87.49,87.47,87.49,1160.0,63.8764,63.8837,63.8691,63.8837,1160.0
2016-04-22 14:40:00,87.48,87.49,87.47,87.49,3440.0,63.8764,63.8837,63.8691,63.8837,3440.0
2016-04-22 14:45:00,87.48,87.49,87.47,87.48,5364.0,63.8764,63.8837,63.8691,63.8764,5364.0
2016-04-22 14:50:00,87.48,87.49,87.47,87.48,2385.0,63.8764,63.8837,63.8691,63.8764,2385.0
2016-04-22 14:55:00,87.48,87.49,87.48,87.48,2071.0,63.8764,63.8837,63.8764,63.8764,2071.0
2016-04-22 15:00:00,87.48,87.49,87.48,87.48,3460.0,63.8764,63.8837,63.8764,63.8764,3460.0
2016-04-22 15:05:00,87.48,87.49,87.47,87.49,5938.0,63.8764,63.8837,63.8691,63.8837,5938.0
2016-04-22 15:10:00,87.48,87.49,87.47,87.48,6306.0,63.8764,63.8837,63.8691,63.8764,6306.0
2016-04-22 15:15:00,87.48,87.49,87.47,87.48,4212.0,63.8764,63.8837,63.8691,63.8764,4212.0
2016-04-22 15:20:00,87.48,87.49,87.43,87.46,16573.0,63.8764,63.8837,63.8399,63.8618,16573.0
2016-04-22 15:25:00,87.46,87.49,87.46,87.48,7178.0,63.8618,63.8837,63.8618,63.8764,7178.0
2016-04-22 15:30:00,87.49,87.49,87.47,87.48,2064.0,63.8837,63.8837,63.8691,63.8764,2064.0
2016-04-22 15:35:00,87.48,87.49,87.48,87.48,2108.0,63.8764,63.8837,63.8764,63.8764,2108.0
2016-04-22 15:40:00,87.48,87.49,87.47,87.49,5271.0,63.8764,63.8837,63.8691,63.8837,5271.0
2016-04-22 15:45:00,87.49,87.49,87.47,87.49,8225.0,63.8837,63.8837,63.8691,63.8837,8225.0
2016-04-22 15:50:00,87.49,87.49,87.48,87.49,6642.0,63.8837,63.8837,63.8764,63.8837,6642.0
2016-04-22 15:55:00,87.49,87.49,87.48,87.49,3863.0,63.8837,63.8837,63.8764,63.8837,3863.0
2016-04-25 09:30:00,87.6,87.6,87.43,87.46,23895.0,63.9641,63.9641,63.8399,63.8618,23895.0
2016-04-25 09:35:00,87.51,87.51,87.46,87.49,1400.0,63.8984,63.8984,63.8618,63.8837,1400.0
2016-04-25 09:40:00,87.48,87.49,87.46,87.47,696.0,63.8764,63.8837,63.8618,63.8691,696.0
2016-04-25 09:45:00,87.49,87.54,87.49,87.51,4369.0,63.8837,63.9203,63.8837,63.8984,4369.0
2016-04-25 09:50:00,87.49,87.55,87.49,87.55,512.0,63.8837,63.9276,63.8837,63.9276,512.0
2016-04-25 09:55:00,87.51,87.55,87.49,87.52,8051.0,63.8984,63.9276,63.8837,63.9057,8051.0
2016-04-25 10:00:00,87.55,87.55,87.53,87.53,416.0,63.9276,63.9276,63.913,63.913,416.0
2016-04-25 10:05:00,87.54,87.55,87.51,87.53,1957.0,63.9203,63.9276,63.8984,63.913,1957.0
2016-04-25 10:10:00,87.55,87.56,87.5,87.5,39192.0,63.9276,63.9349,63.891,63.891,39192.0
2016-04-25 10:15:00,87.52,87.54,87.49,87.5,2430.0,63.9057,63.9203,63.8837,63.891,2430.0
2016-04-25 10:20:00,87.5,87.5,87.5,87.5,0.0,63.891,63.891,63.891,63.891,0.0
2016-04-25 10:25:00,87.5,87.5,87.49,87.5,6931.0,63.891,63.891,63.8837,63.891,6931.0
2016-04-25 10:30:00,87.5,87.5,87.48,87.49,1069.0,63.891,63.891,63.8764,63.8837,1069.0
2016-04-25 10:35:00,87.49,87.5,87.48,87.49,3405.0,63.8837,63.891,63.8764,63.8837,3405.0
2016-04-25 10:40:00,87.49,87.5,87.49,87.5,313.0,63.8837,63.891,63.8837,63.891,313.0
2016-04-25 10:45:00,87.49,87.5,87.49,87.5,631.0,63.8837,63.891,63.8837,63.891,631.0
2016-04-25 10:50:00,87.5,87.5,87.48,87.49,1325.0,63.891,63.891,63.8764,63.8837,1325.0
2016-04-25 10:55:00,87.48,87.48,87.47,87.47,2246.0,63.8764,63.8764,63.8691,63.8691,2246.0
2016-04-25 11:00:00,87.47,87.47,87.42,87.46,10197.0,63.8691,63.8691,63.8326,63.8618,10197.0
2016-04-25 11:05:00,87.45,87.5,87.45,87.49,8245.0,63.8545,63.891,63.8545,63.8837,8245.0
2016-04-25 11:10:00,87.49,87.5,87.48,87.49,2744.0,63.8837,63.891,63.8764,63.8837,2744.0
2016-04-25 11:15:00,87.48,87.49,87.45,87.47,5039.0,63.8764,63.8837,63.8545,63.8691,5039.0
2016-04-25 11:20:00,87.46,87.48,87.44,87.45,5139.0,63.8618,63.8764,63.8472,63.8545,5139.0
2016-04-25 11:25:00,87.45,87.48,87.44,87.45,4509.0,63.8545,63.8764,63.8472,63.8545,4509.0
2016-04-25 11:30:00,87.45,87.47,87.44,87.47,3453.0,63.8545,63.8691,63.8472,63.8691,3453.0
2016-04-25 11:35:00,87.46,87.48,87.46,87.48,3544.0,63.8618,63.8764,63.8618,63.8764,3544.0
2016-04-25 11:40:00,87.48,87.5,87.47,87.48,1915.0,63.8764,63.891,63.8691,63.8764,1915.0
2016-04-25 11:45:00,87.49,87.49,87.47,87.48,3040.0,63.8837,63.8837,63.8691,63.8764,3040.0
2016-04-25 11:50:00,87.48,87.49,87.47,87.47,3289.0,63.8764,63.8837,63.8691,63.8691,3289.0
2016-04-25 11:55:00,87.49,87.49,87.46,87.46,2432.0,63.8837,63.8837,63.8618,63.8618,2432.0
2016-04-25 12:00:00,87.49,87.49,87.46,87.49,1302.0,63.8837,63.8837,63.8618,63.8837,1302.0
2016-04-25 12:05:00,87.48,87.49,87.45,87.48,9484.0,63.8764,63.8837,63.8545,63.8764,9484.0
2016-04-25 12:10:00,87.47,87.49,87.46,87.46,7623.0,63.8691,63.8837,63.8618,63.8618,7623.0
2016-04-25 12:15:00,87.46,87.47,87.45,87.47,2741.0,63.8618,63.8691,63.8545,63.8691,2741.0
2016-04-25 12:20:00,87.46,87.47,87.45,87.46,3959.0,63.8618,63.8691,63.8545,63.8618,3959.0
2016-04-25 12:25:00,87.45,87.47,87.45,87.46,624.0,63.8545,63.8691,63.8545,63.8618,624.0
2016-04-25 12:30:00,87.46,87.47,87.46,87.46,827.0,63.8618,63.8691,63.8618,63.8618,827.0
2016-04-25 12:35:00,87.45,87.46,87.42,87.45,7237.0,63.8545,63.8618,63.8326,63.8545,7237.0
2016-04-25 12:40:00,87.45,87.45,87.43,87.45,951.0,63.8545,63.8545,63.8399,63.8545,951.0
2016-04-25 12:45:00,87.44,87.46,87.43,87.43,15253.0,63.8472,63.8618,63.8399,63.8399,15253.0
2016-04-25 12:50:00,87.43,87.47,87.43,87.45,5637.0,63.8399,63.8691,63.8399,63.8545,5637.0
2016-04-25 12:55:00,87.45,87.47,87.45,87.45,4867.0,63.8545,63.8691,63.8545,63.8545,4867.0
2016-04-25 13:00:00,87.47,87.47,87.44,87.45,9430.0,63.8691,63.8691,63.8472,63.8545,9430.0
2016-04-25 13:05:00,87.44,87.47,87.44,87.47,4270.0,63.8472,63.8691,63.8472,63.8691,4270.0
2016-04-25 13:10:00,87.47,87.47,87.45,87.45,1037.0,63.8691,63.8691,63.8545,63.8545,1037.0
2016-04-25 13:15:00,87.44,87.44,87.4,87.42,4487.0,63.8472,63.8472,63.818,63.8326,4487.0
2016-04-25 13:20:00,87.42,87.42,87.41,87.41,1480.0,63.8326,63.8326,63.8253,63.8253,1480.0
2016-04-25 13:25:00,87.41,87.42,87.4,87.42,11436.0,63.8253,63.8326,63.818,63.8326,11436.0
2016-04-25 13:30:00,87.41,87.42,87.4,87.42,1817.0,63.8253,63.8326,63.818,63.8326,1817.0
2016-04-25 13:35:00,87.41,87.42,87.4,87.41,3117.0,63.8253,63.8326,63.818,63.8253,3117.0
2016-04-25 13:40:00,87.41,87.43,87.4,87.42,1762.0,63.8253,63.8399,63.818,63.8326,1762.0
2016-04-25 13:45:00,87.41,87.43,87.4,87.43,9728.0,63.8253,63.8399,63.818,63.8399,9728.0
2016-04-25 13:50:00,87.42,87.44,87.4,87.44,8373.0,63.8326,63.8472,63.818,63.8472,8373.0
2016-04-25 13:55:00,87.43,87.45,87.41,87.41,12622.0,63.8399,63.8545,63.8253,63.8253,12622.0
2016-04-25 14:00:00,87.42,87.44,87.42,87.44,2102.0,63.8326,63.8472,63.8326,63.8472,2102.0
2016-04-25 14:05:00,87.44,87.44,87.42,87.43,9663.0,63.8472,63.8472,63.8326,63.8399,9663.0
2016-04-25 14:10:00,87.44,87.44,87.42,87.43,4881.0,63.8472,63.8472,63.8326,63.8399,4881.0
2016-04-25 14:15:00,87.43,87.44,87.42,87.44,4880.0,63.8399,63.8472,63.8326,63.8472,4880.0
2016-04-25 14:20:00,87.41,87.42,87.38,87.38,3531.0,63.8253,63.8326,63.8034,63.8034,3531.0
2016-04-25 14:25:00,87.39,87.42,87.39,87.41,7794.0,63.8107,63.8326,63.8107,63.8253,7794.0
2016-04-25 14:30:00,87.42,87.42,87.41,87.42,2210.0,63.8326,63.8326,63.8253,63.8326,2210.0
2016-04-25 14:35:00,87.41,87.42,87.4,87.41,6499.0,63.8253,63.8326,63.818,63.8253,6499.0
2016-04-25 14:40:00,87.41,87.42,87.4,87.41,6819.0,63.8253,63.8326,63.818,63.8253,6819.0
2016-04-25 14:45:00,87.41,87.42,87.4,87.4,640.0,63.8253,63.8326,63.818,63.818,640.0
2016-04-25 14:50:00,87.41,87.42,87.39,87.39,7986.0,63.8253,63.8326,63.8107,63.8107,7986.0
2016-04-25 14:55:00,87.41,87.42,87.38,87.38,5267.0,63.8253,63.8326,63.8034,63.8034,5267.0
2016-04-25 15:00:00,87.37,87.41,87.37,87.4,3153.0,63.7961,63.8253,63.7961,63.818,3153.0
2016-04-25 15:05:00,87.38,87.4,87.38,87.4,1845.0,63.8034,63.818,63.8034,63.818,1845.0
2016-04-25 15:10:00,87.37,87.4,87.37,87.39,3593.0,63.7961,63.818,63.7961,63.8107,3593.0
2016-04-25 15:15:00,87.38,87.43,87.38,87.42,8274.0,63.8034,63.8399,63.8034,63.8326,8274.0
2016-04-25 15:20:00,87.41,87.44,87.38,87.4,1915.0,63.8253,63.8472,63.8034,63.818,1915.0
2016-04-25 15:25:00,87.4,87.41,87.38,87.38,2949.0,63.818,63.8253,63.8034,63.8034,2949.0
2016-04-25 15:30:00,87.39,87.4,87.38,87.38,7045.0,63.8107,63.818,63.8034,63.8034,7045.0
2016-04-25 15:35:00,87.39,87.4,87.38,87.39,5845.0,63.8107,63.818,63.8034,63.8107,5845.0
2016-04-25 15:40:00,87.4,87.4,87.33,87.35,167363.0,63.818,63.818,63.7669,63.7815,167363.0
2016-04-25 15:45:00,87.35,87.36,87.26,87.3,56506.0,63.7815,63.7888,63.7158,63.745,56506.0
2016-04-25 15:50:00,87.3,87.32,87.27,87.31,13051.0,63.745,63.7596,63.7231,63.7523,13051.0
2016-04-25 15:55:00,87.32,87.32,87.29,87.29,15503.0,63.7596,63.7596,63.7377,63.7377,15503.0
2016-04-26 09:30:00,87.3,87.41,87.3,87.4,11772.0,63.745,63.8253,63.745,63.818,11772.0
2016-04-26 09:35:00,87.37,87.39,87.35,87.37,2656.0,63.7961,63.8107,63.7815,63.7961,2656.0
2016-04-26 09:40:00,87.39,87.43,87.31,87.4,2709.0,63.8107,63.8399,63.7523,63.818,2709.0
2016-04-26 09:45:00,87.35,87.41,87.34,87.34,13576.0,63.7815,63.8253,63.7742,63.7742,13576.0
2016-04-26 09:50:00,87.34,87.36,87.32,87.33,4710.0,63.7742,63.7888,63.7596,63.7669,4710.0
2016-04-26 09:55:00,87.31,87.35,87.31,87.32,11344.0,63.7523,63.7815,63.7523,63.7596,11344.0
2016-04-26 10:00:00,87.33,87.35,87.31,87.33,6733.0,63.7669,63.7815,63.7523,63.7669,6733.0
2016-04-26 10:05:00,87.32,87.35,87.3,87.3,25726.0,63.7596,63.7815,63.745,63.745,25726.0
2016-04-26 10:10:00,87.3,87.31,87.27,87.3,9150.0,63.745,63.7523,63.7231,63.745,9150.0
2016-04-26 10:15:00,87.29,87.3,87.27,87.27,1860.0,63.7377,63.745,63.7231,63.7231,1860.0
2016-04-26 10:20:00,87.29,87.3,87.26,87.29,22782.0,63.7377,63.745,63.7158,63.7377,22782.0
2016-04-26 10:25:00,87.28,87.32,87.27,87.32,1887.0,63.7304,63.7596,63.7231,63.7596,1887.0
2016-04-26 10:30:00,87.29,87.31,87.27,87.31,2378.0,63.7377,63.7523,63.7231,63.7523,2378.0
2016-04-26 10:35:00,87.3,87.31,87.27,87.3,12938.0,63.745,63.7523,63.7231,63.745,12938.0
2016-04-26 10:40:00,87.28,87.3,87.27,87.3,9070.0,63.7304,63.745,63.7231,63.745,9070.0
2016-04-26 10:45:00,87.27,87.3,87.26,87.26,22257.0,63.7231,63.745,63.7158,63.7158,22257.0
2016-04-26 10:50:00,87.27,87.28,87.23,87.23,12899.0,63.7231,63.7304,63.6939,63.6939,12899.0
2016-04-26 10:55:00,87.23,87.24,87.18,87.21,10900.0,63.6939,63.7012,63.6574,63.6793,10900.0
2016-04-26 11:00:00,87.22,87.23,87.2,87.22,27175.0,63.6866,63.6939,63.672,63.6866,27175.0
2016-04-26 11:05:00,87.21,87.22,87.19,87.2,5867.0,63.6793,63.6866,63.6647,63.672,5867.0
2016-04-26 11:10:00,87.22,87.22,87.17,87.18,10648.0,63.6866,63.6866,63.6501,63.6574,10648.0
2016-04-26 11:15:00,87.2,87.21,87.16,87.16,2256.0,63.672,63.6793,63.6428,63.6428,2256.0
2016-04-26 11:20:00,87.18,87.22,87.16,87.19,3032.0,63.6574,63.6866,63.6428,63.6647,3032.0
2016-04-26 11:25:00,87.2,87.21,87.17,87.17,3211.0,63.672,63.6793,63.6501,63.6501,3211.0
2016-04-26 11:30:00,87.16,87.19,87.15,87.18,2948.0,63.6428,63.6647,63.6355,63.6574,2948.0
2016-04-26 11:35:00,87.19,87.2,87.18,87.18,3006.0,63.6647,63.672,63.6574,63.6574,3006.0
2016-04-26 11:40:00,87.19,87.2,87.18,87.19,4508.0,63.6647,63.672,63.6574,63.6647,4508.0
2016-04-26 11:45:00,87.19,87.2,87.17,87.19,6627.0,63.6647,63.672,63.6501,63.6647,6627.0
2016-04-26 11:50:00,87.19,87.2,87.18,87.2,4493.0,63.6647,63.672,63.6574,63.672,4493.0
2016-04-26 11:55:00,87.2,87.2,87.16,87.17,14394.0,63.672,63.672,63.6428,63.6501,14394.0
2016-04-26 12:00:00,87.17,87.17,87.15,87.17,9457.0,63.6501,63.6501,63.6355,63.6501,9457.0
2016-04-26 12:05:00,87.17,87.17,87.16,87.17,1078.0,63.6501,63.6501,63.6428,63.6501,1078.0
2016-04-26 12:10:00,87.17,87.17,87.15,87.17,550.0,63.6501,63.6501,63.6355,63.6501,550.0
2016-04-26 12:15:00,87.17,87.17,87.16,87.17,437.0,63.6501,63.6501,63.6428,63.6501,437.0
2016-04-26 12:20:00,87.15,87.17,87.15,87.15,314.0,63.6355,63.6501,63.6355,63.6355,314.0
2016-04-26 12:25:00,87.16,87.17,87.15,87.15,2462.0,63.6428,63.6501,63.6355,63.6355,2462.0
2016-04-26 12:30:00,87.15,87.16,87.12,87.13,1977.0,63.6355,63.6428,63.6136,63.6209,1977.0
2016-04-26 12:35:00,87.13,87.14,87.11,87.14,3018.0,63.6209,63.6282,63.6063,63.6282,3018.0
2016-04-26 12:40:00,87.14,87.14,87.1,87.1,14431.0,63.6282,63.6282,63.599,63.599,14431.0
2016-04-26 12:45:00,87.1,87.11,87.1,87.1,8343.0,63.599,63.6063,63.599,63.599,8343.0
2016-04-26 12:50:00,87.1,87.1,87.1,87.1,1305.0,63.599,63.599,63.599,63.599,1305.0
2016-04-26 12:55:00,87.1,87.11,87.1,87.1,1577.0,63.599,63.6063,63.599,63.599,1577.0
2016-04-26 13:00:00,87.11,87.11,87.1,87.1,27565.0,63.6063,63.6063,63.599,63.599,27565.0
2016-04-26 13:05:00,87.1,87.11,87.07,87.08,35255.0,63.599,63.6063,63.5771,63.5844,35255.0
2016-04-26 13:10:00,87.08,87.09,87.07,87.08,4076.0,63.5844,63.5917,63.5771,63.5844,4076.0
2016-04-26 13:15:00,87.09,87.09,87.07,87.08,1700.0,63.5917,63.5917,63.5771,63.5844,1700.0
2016-04-26 13:20:00,87.07,87.09,87.07,87.08,2751.0,63.5771,63.5917,63.5771,63.5844,2751.0
2016-04-26 13:25:00,87.08,87.12,87.08,87.1,28200.0,63.5844,63.6136,63.5844,63.599,28200.0
2016-04-26 13:30:00,87.1,87.14,87.09,87.13,10415.0,63.599,63.6282,63.5917,63.6209,10415.0
2016-04-26 13:35:00,87.13,87.15,87.1,87.14,5871.0,63.6209,63.6355,63.599,63.6282,5871.0
2016-04-26 13:40:00,87.15,87.15,87.08,87.11,8527.0,63.6355,63.6355,63.5844,63.6063,8527.0
2016-04-26 13:45:00,87.09,87.13,87.09,87.11,3166.0,63.5917,63.6209,63.5917,63.6063,3166.0
2016-04-26 13:50:00,87.11,87.14,87.11,87.14,2675.0,63.6063,63.6282,63.6063,63.6282,2675.0
2016-04-26 13:55:00,87.13,87.13,87.12,87.13,1169.0,63.6209,63.6209,63.6136,63.6209,1169.0
2016-04-26 14:00:00,87.13,87.16,87.12,87.14,8177.0,63.6209,63.6428,63.6136,63.6282,8177.0
2016-04-26 14:05:00,87.16,87.16,87.14,87.15,3972.0,63.6428,63.6428,63.6282,63.6355,3972.0
2016-04-26 14:10:00,87.16,87.21,87.15,87.21,7328.0,63.6428,63.6793,63.6355,63.6793,7328.0
2016-04-26 14:15:00,87.19,87.21,87.18,87.2,5358.0,63.6647,63.6793,63.6574,63.672,5358.0
2016-04-26 14:20:00,87.19,87.21,87.19,87.19,15272.0,63.6647,63.6793,63.6647,63.6647,15272.0
2016-04-26 14:25:00,87.18,87.22,87.18,87.2,3994.0,63.6574,63.6866,63.6574,63.672,3994.0
2016-04-26 14:30:00,87.2,87.22,87.19,87.2,26395.0,63.672,63.6866,63.6647,63.672,26395.0
2016-04-26 14:35:00,87.21,87.21,87.15,87.17,11901.0,63.6793,63.6793,63.6355,63.6501,11901.0
2016-04-26 14:40:00,87.16,87.18,87.16,87.18,5068.0,63.6428,63.6574,63.6428,63.6574,5068.0
2016-04-26 14:45:00,87.17,87.19,87.15,87.17,24535.0,63.6501,63.6647,63.6355,63.6501,24535.0
2016-04-26 14:50:00,87.18,87.18,87.16,87.17,4443.0,63.6574,63.6574,63.6428,63.6501,4443.0
2016-04-26 14:55:00,87.18,87.22,87.17,87.2,8826.0,63.6574,63.6866,63.6501,63.672,8826.0
2016-04-26 15:00:00,87.2,87.21,87.19,87.19,9220.0,63.672,63.6793,63.6647,63.6647,9220.0
2016-04-26 15:05:00,87.2,87.2,87.18,87.19,2244.0,63.672,63.672,63.6574,63.6647,2244.0
2016-04-26 15:10:00,87.2,87.2,87.18,87.19,3982.0,63.672,63.672,63.6574,63.6647,3982.0
2016-04-26 15:15:00,87.19,87.19,87.18,87.18,1830.0,63.6647,63.6647,63.6574,63.6574,1830.0
2016-04-26 15:20:00,87.18,87.19,87.17,87.18,3357.0,63.6574,63.6647,63.6501,63.6574,3357.0
2016-04-26 15:25:00,87.17,87.17,87.14,87.16,10973.0,63.6501,63.6501,63.6282,63.6428,10973.0
2016-04-26 15:30:00,87.15,87.16,87.14,87.15,27176.0,63.6355,63.6428,63.6282,63.6355,27176.0
2016-04-26 15:35:00,87.15,87.16,87.14,87.14,7116.0,63.6355,63.6428,63.6282,63.6282,7116.0
2016-04-26 15:40:00,87.15,87.16,87.14,87.15,3777.0,63.6355,63.6428,63.6282,63.6355,3777.0
2016-04-26 15:45:00,87.14,87.15,87.14,87.15,2075.0,63.6282,63.6355,63.6282,63.6355,2075.0
2016-04-26 15:50:00,87.15,87.17,87.14,87.17,8386.0,63.6355,63.6501,63.6282,63.6501,8386.0
2016-04-26 15:55:00,87.15,87.17,87.15,87.17,23460.0,63.6355,63.6501,63.6355,63.6501,23460.0
2016-04-27 09:30:00,87.37,87.45,87.28,87.45,12927.0,63.7961,63.8545,63.7304,63.8545,12927.0
2016-04-27 09:35:00,87.32,87.43,87.32,87.34,4601.0,63.7596,63.8399,63.7596,63.7742,4601.0
2016-04-27 09:40:00,87.36,87.36,87.32,87.36,1911.0,63.7888,63.7888,63.7596,63.7888,1911.0
2016-04-27 09:45:00,87.35,87.38,87.34,87.36,3745.0,63.7815,63.8034,63.7742,63.7888,3745.0
2016-04-27 09:50:00,87.37,87.39,87.34,87.38,2031.0,63.7961,63.8107,63.7742,63.8034,2031.0
2016-04-27 09:55:00,87.4,87.4,87.37,87.38,4192.0,63.818,63.818,63.7961,63.8034,4192.0
2016-04-27 10:00:00,87.38,87.43,87.37,87.42,3496.0,63.8034,63.8399,63.7961,63.8326,3496.0
2016-04-27 10:05:00,87.42,87.42,87.38,87.39,3769.0,63.8326,63.8326,63.8034,63.8107,3769.0
2016-04-27 10:10:00,87.38,87.38,87.26,87.36,5654.0,63.8034,63.8034,63.7158,63.7888,5654.0
2016-04-27 10:15:00,87.37,87.38,87.34,87.35,4807.0,63.7961,63.8034,63.7742,63.7815,4807.0
2016-04-27 10:20:00,87.38,87.38,87.34,87.36,3286.0,63.8034,63.8034,63.7742,63.7888,3286.0
2016-04-27 10:25:00,87.38,87.38,87.35,87.36,575.0,63.8034,63.8034,63.7815,63.7888,575.0
2016-04-27 10:30:00,87.35,87.35,87.29,87.34,4145.0,63.7815,63.7815,63.7377,63.7742,4145.0
2016-04-27 10:35:00,87.35,87.41,87.35,87.37,1118.0,63.7815,63.8253,63.7815,63.7961,1118.0
2016-04-27 10:40:00,87.36,87.4,87.35,87.36,630.0,63.7888,63.818,63.7815,63.7888,630.0
2016-04-27 10:45:00,87.41,87.44,87.38,87.41,3342.0,63.8253,63.8472,63.8034,63.8253,3342.0
2016-04-27 10:50:00,87.41,87.44,87.38,87.4,3287.0,63.8253,63.8472,63.8034,63.818,3287.0
2016-04-27 10:55:00,87.41,87.43,87.36,87.39,2976.0,63.8253,63.8399,63.7888,63.8107,2976.0
2016-04-27 11:00:00,87.41,87.42,87.38,87.39,1871.0,63.8253,63.8326,63.8034,63.8107,1871.0
2016-04-27 11:05:00,87.36,87.41,87.36,87.4,1944.0,63.7888,63.8253,63.7888,63.818,1944.0
2016-04-27 11:10:00,87.4,87.4,87.36,87.4,2678.0,63.818,63.818,63.7888,63.818,2678.0
2016-04-27 11:15:00,87.38,87.45,87.38,87.39,4723.0,63.8034,63.8545,63.8034,63.8107,4723.0
2016-04-27 11:20:00,87.42,87.43,87.41,87.42,1122.0,63.8326,63.8399,63.8253,63.8326,1122.0
2016-04-27 11:25:00,87.41,87.41,87.37,87.38,1949.0,63.8253,63.8253,63.7961,63.8034,1949.0
2016-04-27 11:30:00,87.39,87.39,87.37,87.38,967.0,63.8107,63.8107,63.7961,63.8034,967.0
2016-04-27 11:35:00,87.39,87.39,87.36,87.37,1336.0,63.8107,63.8107,63.7888,63.7961,1336.0
2016-04-27 11:40:00,87.39,87.39,87.36,87.38,710.0,63.8107,63.8107,63.7888,63.8034,710.0
2016-04-27 11:45:00,87.38,87.38,87.37,87.38,1590.0,63.8034,63.8034,63.7961,63.8034,1590.0
2016-04-27 11:50:00,87.39,87.39,87.36,87.39,2589.0,63.8107,63.8107,63.7888,63.8107,2589.0
2016-04-27 11:55:00,87.37,87.39,87.37,87.39,772.0,63.7961,63.8107,63.7961,63.8107,772.0
2016-04-27 12:00:00,87.37,87.38,87.35,87.35,24224.0,63.7961,63.8034,63.7815,63.7815,24224.0
2016-04-27 12:05:00,87.38,87.39,87.36,87.36,2378.0,63.8034,63.8107,63.7888,63.7888,2378.0
2016-04-27 12:10:00,87.39,87.39,87.37,87.37,2254.0,63.8107,63.8107,63.7961,63.7961,2254.0
2016-04-27 12:15:00,87.39,87.39,87.36,87.38,857.0,63.8107,63.8107,63.7888,63.8034,857.0
2016-04-27 12:20:00,87.37,87.39,87.37,87.38,9143.0,63.7961,63.8107,63.7961,63.8034,9143.0
2016-04-27 12:25:00,87.39,87.39,87.38,87.38,410.0,63.8107,63.8107,63.8034,63.8034,410.0
2016-04-27 12:30:00,87.37,87.4,87.37,87.39,7981.0,63.7961,63.818,63.7961,63.8107,7981.0
2016-04-27 12:35:00,87.39,87.4,87.37,87.37,16014.0,63.8107,63.818,63.7961,63.7961,16014.0
2016-04-27 12:40:00,87.37,87.38,87.37,87.37,1183.0,63.7961,63.8034,63.7961,63.7961,1183.0
2016-04-27 12:45:00,87.37,87.38,87.36,87.38,944.0,63.7961,63.8034,63.7888,63.8034,944.0
2016-04-27 12:50:00,87.38,87.4,87.37,87.4,1005.0,63.8034,63.818,63.7961,63.818,1005.0
2016-04-27 12:55:00,87.39,87.4,87.37,87.4,4058.0,63.8107,63.818,63.7961,63.818,4058.0
2016-04-27 13:00:00,87.42,87.42,87.38,87.42,2746.0,63.8326,63.8326,63.8034,63.8326,2746.0
2016-04-27 13:05:00,87.42,87.43,87.41,87.43,966.0,63.8326,63.8399,63.8253,63.8399,966.0
2016-04-27 13:10:00,87.42,87.43,87.4,87.41,2196.0,63.8326,63.8399,63.818,63.8253,2196.0
2016-04-27 13:15:00,87.4,87.41,87.4,87.4,14100.0,63.818,63.8253,63.818,63.818,14100.0
2016-04-27 13:20:00,87.43,87.43,87.41,87.41,1604.0,63.8399,63.8399,63.8253,63.8253,1604.0
2016-04-27 13:25:00,87.42,87.43,87.4,87.4,2274.0,63.8326,63.8399,63.818,63.818,2274.0
2016-04-27 13:30:00,87.41,87.43,87.4,87.42,2834.0,63.8253,63.8399,63.818,63.8326,2834.0
2016-04-27 13:35:00,87.42,87.43,87.41,87.42,2659.0,63.8326,63.8399,63.8253,63.8326,2659.0
2016-04-27 13:40:00,87.42,87.42,87.4,87.41,1939.0,63.8326,63.8326,63.818,63.8253,1939.0
2016-04-27 13:45:00,87.43,87.43,87.41,87.41,2090.0,63.8399,63.8399,63.8253,63.8253,2090.0
2016-04-27 13:50:00,87.42,87.43,87.41,87.41,5677.0,63.8326,63.8399,63.8253,63.8253,5677.0
2016-04-27 13:55:00,87.41,87.41,87.41,87.41,0.0,63.8253,63.8253,63.8253,63.8253,0.0
2016-04-27 14:00:00,87.4,87.42,87.28,87.42,2962.0,63.818,63.8326,63.7304,63.8326,2962.0
2016-04-27 14:05:00,87.34,87.45,87.25,87.39,13289.0,63.7742,63.8545,63.7085,63.8107,13289.0
2016-04-27 14:10:00,87.37,87.39,87.17,87.39,3836.0,63.7961,63.8107,63.6501,63.8107,3836.0
2016-04-27 14:15:00,87.38,87.38,87.28,87.35,3801.0,63.8034,63.8034,63.7304,63.7815,3801.0
2016-04-27 14:20:00,87.33,87.45,87.32,87.44,4741.0,63.7669,63.8545,63.7596,63.8472,4741.0
2016-04-27 14:25:00,87.43,87.49,87.4,87.41,2662.0,63.8399,63.8837,63.818,63.8253,2662.0
2016-04-27 14:30:00,87.47,87.49,87.46,87.47,1566.0,63.8691,63.8837,63.8618,63.8691,1566.0
2016-04-27 14:35:00,87.5,87.54,87.46,87.53,7346.0,63.891,63.9203,63.8618,63.913,7346.0
2016-04-27 14:40:00,87.51,87.65,87.51,87.63,21041.0,63.8984,64.0006,63.8984,63.986,21041.0
2016-04-27 14:45:00,87.62,87.62,87.57,87.6,19569.0,63.9787,63.9787,63.9422,63.9641,19569.0
2016-04-27 14:50:00,87.59,87.59,87.48,87.51,30429.0,63.9568,63.9568,63.8764,63.8984,30429.0
2016-04-27 14:55:00,87.53,87.59,87.49,87.55,19206.0,63.913,63.9568,63.8837,63.9276,19206.0
2016-04-27 15:00:00,87.55,87.55,87.54,87.54,5500.0,63.9276,63.9276,63.9203,63.9203,5500.0
2016-04-27 15:05:00,87.53,87.55,87.53,87.53,11739.0,63.913,63.9276,63.913,63.913,11739.0
2016-04-27 15:10:00,87.53,87.55,87.5,87.52,2139.0,63.913,63.9276,63.891,63.9057,2139.0
2016-04-27 15:15:00,87.5,87.56,87.48,87.52,12970.0,63.891,63.9349,63.8764,63.9057,12970.0
2016-04-27 15:20:00,87.53,87.56,87.52,87.53,1706.0,63.913,63.9349,63.9057,63.913,1706.0
2016-04-27 15:25:00,87.54,87.56,87.53,87.55,5126.0,63.9203,63.9349,63.913,63.9276,5126.0
2016-04-27 15:30:00,87.54,87.56,87.54,87.54,7224.0,63.9203,63.9349,63.9203,63.9203,7224.0
2016-04-27 15:35:00,87.56,87.56,87.54,87.55,10862.0,63.9349,63.9349,63.9203,63.9276,10862.0
2016-04-27 15:40:00,87.55,87.56,87.53,87.56,29560.0,63.9276,63.9349,63.913,63.9349,29560.0
2016-04-27 15:45:00,87.54,87.56,87.54,87.54,3670.0,63.9203,63.9349,63.9203,63.9203,3670.0
2016-04-27 15:50:00,87.55,87.55,87.54,87.55,5766.0,63.9276,63.9276,63.9203,63.9276,5766.0
2016-04-27 15:55:00,87.55,87.57,87.54,87.55,23176.0,63.9276,63.9422,63.9203,63.9276,23176.0
2016-04-28 09:30:00,87.57,87.59,87.49,87.52,19657.0,63.9422,63.9568,63.8837,63.9057,19657.0
2016-04-28 09:35:00,87.52,87.55,87.49,87.55,426.0,63.9057,63.9276,63.8837,63.9276,426.0
2016-04-28 09:40:00,87.55,87.56,87.52,87.56,1293.0,63.9276,63.9349,63.9057,63.9349,1293.0
2016-04-28 09:45:00,87.53,87.56,87.53,87.56,3915.0,63.913,63.9349,63.913,63.9349,3915.0
2016-04-28 09:50:00,87.55,87.59,87.54,87.56,2211.0,63.9276,63.9568,63.9203,63.9349,2211.0
2016-04-28 09:55:00,87.59,87.59,87.55,87.55,1454.0,63.9568,63.9568,63.9276,63.9276,1454.0
2016-04-28 10:00:00,87.57,87.58,87.49,87.5,14298.0,63.9422,63.9495,63.8837,63.891,14298.0
2016-04-28 10:05:00,87.55,87.55,87.5,87.5,6563.0,63.9276,63.9276,63.891,63.891,6563.0
2016-04-28 10:10:00,87.5,87.52,87.5,87.52,4833.0,63.891,63.9057,63.891,63.9057,4833.0
2016-04-28 10:15:00,87.52,87.58,87.52,87.52,3372.0,63.9057,63.9495,63.9057,63.9057,3372.0
2016-04-28 10:20:00,87.52,87.57,87.48,87.5,5813.0,63.9057,63.9422,63.8764,63.891,5813.0
2016-04-28 10:25:00,87.56,87.56,87.5,87.5,2770.0,63.9349,63.9349,63.891,63.891,2770.0
2016-04-28 10:30:00,87.5,87.56,87.5,87.53,3889.0,63.891,63.9349,63.891,63.913,3889.0
2016-04-28 10:35:00,87.51,87.53,87.46,87.46,4023.0,63.8984,63.913,63.8618,63.8618,4023.0
2016-04-28 10:40:00,87.51,87.57,87.48,87.55,6759.0,63.8984,63.9422,63.8764,63.9276,6759.0
2016-04-28 10:45:00,87.54,87.57,87.52,87.53,4619.0,63.9203,63.9422,63.9057,63.913,4619.0
2016-04-28 10:50:00,87.57,87.57,87.51,87.53,4791.0,63.9422,63.9422,63.8984,63.913,4791.0
2016-04-28 10:55:00,87.51,87.54,87.49,87.52,3198.0,63.8984,63.9203,63.8837,63.9057,3198.0
2016-04-28 11:00:00,87.49,87.53,87.49,87.49,4146.0,63.8837,63.913,63.8837,63.8837,4146.0
2016-04-28 11:05:00,87.52,87.54,87.49,87.53,5437.0,63.9057,63.9203,63.8837,63.913,5437.0
2016-04-28 11:10:00,87.54,87.55,87.48,87.5,3735.0,63.9203,63.9276,63.8764,63.891,3735.0
2016-04-28 11:15:00,87.51,87.53,87.5,87.5,4040.0,63.8984,63.913,63.891,63.891,4040.0
2016-04-28 11:20:00,87.51,87.53,87.5,87.52,3562.0,63.8984,63.913,63.891,63.9057,3562.0
2016-04-28 11:25:00,87.5,87.52,87.46,87.47,7722.0,63.891,63.9057,63.8618,63.8691,7722.0
2016-04-28 11:30:00,87.49,87.5,87.41,87.41,5810.0,63.8837,63.891,63.8253,63.8253,5810.0
2016-04-28 11:35:00,87.5,87.51,87.44,87.44,6566.0,63.891,63.8984,63.8472,63.8472,6566.0
2016-04-28 11:40:00,87.44,87.51,87.44,87.47,2020.0,63.8472,63.8984,63.8472,63.8691,2020.0
2016-04-28 11:45:00,87.44,87.53,87.44,87.45,4220.0,63.8472,63.913,63.8472,63.8545,4220.0
2016-04-28 11:50:00,87.45,87.53,87.45,87.47,7411.0,63.8545,63.913,63.8545,63.8691,7411.0
2016-04-28 11:55:00,87.47,87.51,87.47,87.49,3100.0,63.8691,63.8984,63.8691,63.8837,3100.0
2016-04-28 12:00:00,87.49,87.51,87.45,87.47,23768.0,63.8837,63.8984,63.8545,63.8691,23768.0
2016-04-28 12:05:00,87.45,87.48,87.45,87.48,2746.0,63.8545,63.8764,63.8545,63.8764,2746.0
2016-04-28 12:10:00,87.48,87.51,87.47,87.48,2904.0,63.8764,63.8984,63.8691,63.8764,2904.0
2016-04-28 12:15:00,87.48,87.51,87.48,87.48,3116.0,63.8764,63.8984,63.8764,63.8764,3116.0
2016-04-28 12:20:00,87.49,87.5,87.48,87.48,3153.0,63.8837,63.891,63.8764,63.8764,3153.0
2016-04-28 12:25:00,87.48,87.5,87.48,87.48,2733.0,63.8764,63.891,63.8764,63.8764,2733.0
2016-04-28 12:30:00,87.48,87.5,87.48,87.48,1500.0,63.8764,63.891,63.8764,63.8764,1500.0
2016-04-28 12:35:00,87.48,87.5,87.47,87.47,3682.0,63.8764,63.891,63.8691,63.8691,3682.0
2016-04-28 12:40:00,87.5,87.5,87.47,87.48,3503.0,63.891,63.891,63.8691,63.8764,3503.0
2016-04-28 12:45:00,87.48,87.49,87.47,87.47,2203.0,63.8764,63.8837,63.8691,63.8691,2203.0
2016-04-28 12:50:00,87.48,87.56,87.47,87.5,11085.0,63.8764,63.9349,63.8691,63.891,11085.0
2016-04-28 12:55:00,87.5,87.52,87.5,87.52,3204.0,63.891,63.9057,63.891,63.9057,3204.0
2016-04-28 13:00:00,87.52,87.56,87.52,87.56,2120.0,63.9057,63.9349,63.9057,63.9349,2120.0
2016-04-28 13:05:00,87.57,87.57,87.54,87.57,3156.0,63.9422,63.9422,63.9203,63.9422,3156.0
2016-04-28 13:10:00,87.56,87.6,87.53,87.58,3582.0,63.9349,63.9641,63.913,63.9495,3582.0
2016-04-28 13:15:00,87.55,87.62,87.55,87.62,3832.0,63.9276,63.9787,63.9276,63.9787,3832.0
2016-04-28 13:20:00,87.61,87.65,87.6,87.65,2138.0,63.9714,64.0006,63.9641,64.0006,2138.0
2016-04-28 13:25:00,87.64,87.64,87.61,87.63,5163.0,63.9933,63.9933,63.9714,63.986,5163.0
2016-04-28 13:30:00,87.64,87.65,87.58,87.58,5909.0,63.9933,64.0006,63.9495,63.9495,5909.0
2016-04-28 13:35:00,87.58,87.62,87.57,87.62,11451.0,63.9495,63.9787,63.9422,63.9787,11451.0
2016-04-28 13:40:00,87.58,87.62,87.58,87.62,5470.0,63.9495,63.9787,63.9495,63.9787,5470.0
2016-04-28 13:45:00,87.61,87.65,87.59,87.6,4041.0,63.9714,64.0006,63.9568,63.9641,4041.0
2016-04-28 13:50:00,87.61,87.62,87.53,87.56,8020.0,63.9714,63.9787,63.913,63.9349,8020.0
2016-04-28 13:55:00,87.56,87.6,87.55,87.57,5131.0,63.9349,63.9641,63.9276,63.9422,5131.0
2016-04-28 14:00:00,87.56,87.57,87.55,87.56,2523.0,63.9349,63.9422,63.9276,63.9349,2523.0
2016-04-28 14:05:00,87.54,87.57,87.54,87.56,2519.0,63.9203,63.9422,63.9203,63.9349,2519.0
2016-04-28 14:10:00,87.56,87.62,87.55,87.6,6002.0,63.9349,63.9787,63.9276,63.9641,6002.0
2016-04-28 14:15:00,87.59,87.61,87.55,87.55,2987.0,63.9568,63.9714,63.9276,63.9276,2987.0
2016-04-28 14:20:00,87.55,87.58,87.55,87.58,3006.0,63.9276,63.9495,63.9276,63.9495,3006.0
2016-04-28 14:25:00,87.58,87.59,87.56,87.57,7088.0,63.9495,63.9568,63.9349,63.9422,7088.0
2016-04-28 14:30:00,87.57,87.64,87.57,87.6,26196.0,63.9422,63.9933,63.9422,63.9641,26196.0
2016-04-28 14:35:00,87.61,87.63,87.6,87.6,1610.0,63.9714,63.986,63.9641,63.9641,1610.0
2016-04-28 14:40:00,87.62,87.63,87.6,87.63,16793.0,63.9787,63.986,63.9641,63.986,16793.0
2016-04-28 14:45:00,87.62,87.63,87.61,87.62,1765.0,63.9787,63.986,63.9714,63.9787,1765.0
2016-04-28 14:50:00,87.63,87.63,87.61,87.61,6636.0,63.986,63.986,63.9714,63.9714,6636.0
2016-04-28 14:55:00,87.63,87.63,87.61,87.62,5542.0,63.986,63.986,63.9714,63.9787,5542.0
2016-04-28 15:00:00,87.62,87.63,87.62,87.63,2800.0,63.9787,63.986,63.9787,63.986,2800.0
2016-04-28 15:05:00,87.62,87.65,87.62,87.64,13151.0,63.9787,64.0006,63.9787,63.9933,13151.0
2016-04-28 15:10:00,87.63,87.65,87.61,87.62,11582.0,63.986,64.0006,63.9714,63.9787,11582.0
2016-04-28 15:15:00,87.63,87.65,87.6,87.61,10050.0,63.986,64.0006,63.9641,63.9714,10050.0
2016-04-28 15:20:00,87.61,87.64,87.61,87.61,3707.0,63.9714,63.9933,63.9714,63.9714,3707.0
2016-04-28 15:25:00,87.63,87.66,87.61,87.64,9402.0,63.986,64.0079,63.9714,63.9933,9402.0
2016-04-28 15:30:00,87.65,87.66,87.62,87.63,10428.0,64.0006,64.0079,63.9787,63.986,10428.0
2016-04-28 15:35:00,87.63,87.65,87.62,87.62,9333.0,63.986,64.0006,63.9787,63.9787,9333.0
2016-04-28 15:40:00,87.63,87.64,87.62,87.64,4960.0,63.986,63.9933,63.9787,63.9933,4960.0
2016-04-28 15:45:00,87.62,87.66,87.62,87.65,14725.0,63.9787,64.0079,63.9787,64.0006,14725.0
2016-04-28 15:50:00,87.64,87.66,87.6,87.61,31159.0,63.9933,64.0079,63.9641,63.9714,31159.0
2016-04-28 15:55:00,87.62,87.65,87.61,87.64,9734.0,63.9787,64.0006,63.9714,63.9933,9734.0
2016-04-29 09:30:00,87.68,87.7,87.61,87.61,21652.0,64.0225,64.0371,63.9714,63.9714,21652.0
2016-04-29 09:35:00,87.67,87.67,87.61,87.65,570.0,64.0152,64.0152,63.9714,64.0006,570.0
2016-04-29 09:40:00,87.66,87.69,87.63,87.68,2397.0,64.0079,64.0298,63.986,64.0225,2397.0
2016-04-29 09:45:00,87.64,87.68,87.64,87.68,1944.0,63.9933,64.0225,63.9933,64.0225,1944.0
2016-04-29 09:50:00,87.7,87.72,87.68,87.7,3263.0,64.0371,64.0517,64.0225,64.0371,3263.0
2016-04-29 09:55:00,87.7,87.72,87.65,87.7,1927.0,64.0371,64.0517,64.0006,64.0371,1927.0
2016-04-29 10:00:00,87.72,87.74,87.71,87.72,1524.0,64.0517,64.0663,64.0444,64.0517,1524.0
2016-04-29 10:05:00,87.73,87.74,87.67,87.71,1004.0,64.059,64.0663,64.0152,64.0444,1004.0
2016-04-29 10:10:00,87.71,87.72,87.63,87.7,15156.0,64.0444,64.0517,63.986,64.0371,15156.0
2016-04-29 10:15:00,87.69,87.7,87.67,87.68,4555.0,64.0298,64.0371,64.0152,64.0225,4555.0
2016-04-29 10:20:00,87.65,87.65,87.58,87.6,15549.0,64.0006,64.0006,63.9495,63.9641,15549.0
2016-04-29 10:25:00,87.56,87.6,87.55,87.56,1088.0,63.9349,63.9641,63.9276,63.9349,1088.0
2016-04-29 10:30:00,87.56,87.64,87.56,87.64,1988.0,63.9349,63.9933,63.9349,63.9933,1988.0
2016-04-29 10:35:00,87.6,87.63,87.6,87.6,4782.0,63.9641,63.986,63.9641,63.9641,4782.0
2016-04-29 10:40:00,87.62,87.65,87.6,87.63,9894.0,63.9787,64.0006,63.9641,63.986,9894.0
2016-04-29 10:45:00,87.63,87.64,87.63,87.63,200.0,63.986,63.9933,63.986,63.986,200.0
2016-04-29 10:50:00,87.63,87.64,87.62,87.63,3293.0,63.986,63.9933,63.9787,63.986,3293.0
2016-04-29 10:55:00,87.61,87.65,87.61,87.65,1634.0,63.9714,64.0006,63.9714,64.0006,1634.0
2016-04-29 11:00:00,87.64,87.65,87.63,87.63,3907.0,63.9933,64.0006,63.986,63.986,3907.0
2016-04-29 11:05:00,87.62,87.63,87.62,87.63,899.0,63.9787,63.986,63.9787,63.986,899.0
2016-04-29 11:10:00,87.6,87.64,87.6,87.63,550.0,63.9641,63.9933,63.9641,63.986,550.0
2016-04-29 11:15:00,87.65,87.65,87.6,87.63,995.0,64.0006,64.0006,63.9641,63.986,995.0
2016-04-29 11:20:00,87.65,87.65,87.61,87.63,2537.0,64.0006,64.0006,63.9714,63.986,2537.0
2016-04-29 11:25:00,87.63,87.65,87.61,87.61,2774.0,63.986,64.0006,63.9714,63.9714,2774.0
2016-04-29 11:30:00,87.61,87.64,87.61,87.64,1106.0,63.9714,63.9933,63.9714,63.9933,1106.0
2016-04-29 11:35:00,87.64,87.64,87.63,87.63,1417.0,63.9933,63.9933,63.986,63.986,1417.0
2016-04-29 11:40:00,87.63,87.64,87.63,87.63,3243.0,63.986,63.9933,63.986,63.986,3243.0
2016-04-29 11:45:00,87.64,87.64,87.63,87.64,2665.0,63.9933,63.9933,63.986,63.9933,2665.0
2016-04-29 11:50:00,87.63,87.64,87.63,87.64,6362.0,63.986,63.9933,63.986,63.9933,6362.0
2016-04-29 11:55:00,87.64,87.64,87.63,87.63,3184.0,63.9933,63.9933,63.986,63.986,3184.0
2016-04-29 12:00:00,87.64,87.64,87.63,87.63,2098.0,63.9933,63.9933,63.986,63.986,2098.0
2016-04-29 12:05:00,87.63,87.63,87.62,87.63,2778.0,63.986,63.986,63.9787,63.986,2778.0
2016-04-29 12:10:00,87.63,87.63,87.56,87.62,9097.0,63.986,63.986,63.9349,63.9787,9097.0
2016-04-29 12:15:00,87.59,87.62,87.58,87.59,534.0,63.9568,63.9787,63.9495,63.9568,534.0
2016-04-29 12:20:00,87.59,87.62,87.59,87.61,753.0,63.9568,63.9787,63.9568,63.9714,753.0
2016-04-29 12:25:00,87.59,87.62,87.56,87.59,3160.0,63.9568,63.9787,63.9349,63.9568,3160.0
2016-04-29 12:30:00,87.55,87.62,87.54,87.56,1303.0,63.9276,63.9787,63.9203,63.9349,1303.0
2016-04-29 12:35:00,87.61,87.61,87.56,87.58,1442.0,63.9714,63.9714,63.9349,63.9495,1442.0
2016-04-29 12:40:00,87.61,87.61,87.54,87.56,5443.0,63.9714,63.9714,63.9203,63.9349,5443.0
2016-04-29 12:45:00,87.57,87.61,87.56,87.59,839.0,63.9422,63.9714,63.9349,63.9568,839.0
2016-04-29 12:50:00,87.59,87.61,87.57,87.61,1880.0,63.9568,63.9714,63.9422,63.9714,1880.0
2016-04-29 12:55:00,87.57,87.65,87.57,87.61,2315.0,63.9422,64.0006,63.9422,63.9714,2315.0
2016-04-29 13:00:00,87.64,87.64,87.6,87.62,23541.0,63.9933,63.9933,63.9641,63.9787,23541.0
2016-04-29 13:05:00,87.62,87.63,87.6,87.63,34373.0,63.9787,63.986,63.9641,63.986,34373.0
2016-04-29 13:10:00,87.6,87.64,87.54,87.57,17967.0,63.9641,63.9933,63.9203,63.9422,17967.0
2016-04-29 13:15:00,87.62,87.62,87.61,87.62,245.0,63.9787,63.9787,63.9714,63.9787,245.0
2016-04-29 13:20:00,87.57,87.61,87.57,87.6,1260.0,63.9422,63.9714,63.9422,63.9641,1260.0
2016-04-29 13:25:00,87.59,87.63,87.58,87.61,6000.0,63.9568,63.986,63.9495,63.9714,6000.0
2016-04-29 13:30:00,87.58,87.63,87.57,87.59,3760.0,63.9495,63.986,63.9422,63.9568,3760.0
2016-04-29 13:35:00,87.59,87.63,87.59,87.59,3446.0,63.9568,63.986,63.9568,63.9568,3446.0
2016-04-29 13:40:00,87.59,87.63,87.59,87.6,2219.0,63.9568,63.986,63.9568,63.9641,2219.0
2016-04-29 13:45:00,87.6,87.63,87.6,87.63,3991.0,63.9641,63.986,63.9641,63.986,3991.0
2016-04-29 13:50:00,87.63,87.64,87.63,87.64,3255.0,63.986,63.9933,63.986,63.9933,3255.0
2016-04-29 13:55:00,87.64,87.65,87.63,87.64,4627.0,63.9933,64.0006,63.986,63.9933,4627.0
2016-04-29 14:00:00,87.65,87.65,87.63,87.63,1997.0,64.0006,64.0006,63.986,63.986,1997.0
2016-04-29 14:05:00,87.63,87.64,87.62,87.63,3007.0,63.986,63.9933,63.9787,63.986,3007.0
2016-04-29 14:10:00,87.63,87.64,87.62,87.62,4385.0,63.986,63.9933,63.9787,63.9787,4385.0
2016-04-29 14:15:00,87.62,87.64,87.62,87.62,2583.0,63.9787,63.9933,63.9787,63.9787,2583.0
2016-04-29 14:20:00,87.64,87.64,87.62,87.63,2159.0,63.9933,63.9933,63.9787,63.986,2159.0
2016-04-29 14:25:00,87.64,87.64,87.62,87.63,9433.0,63.9933,63.9933,63.9787,63.986,9433.0
2016-04-29 14:30:00,87.62,87.63,87.58,87.58,4234.0,63.9787,63.986,63.9495,63.9495,4234.0
2016-04-29 14:35:00,87.6,87.62,87.59,87.6,7054.0,63.9641,63.9787,63.9568,63.9641,7054.0
2016-04-29 14:40:00,87.62,87.64,87.62,87.63,2334.0,63.9787,63.9933,63.9787,63.986,2334.0
2016-04-29 14:45:00,87.61,87.65,87.61,87.64,6666.0,63.9714,64.0006,63.9714,63.9933,6666.0
2016-04-29 14:50:00,87.65,87.65,87.63,87.64,7744.0,64.0006,64.0006,63.986,63.9933,7744.0
2016-04-29 14:55:00,87.64,87.65,87.62,87.65,4551.0,63.9933,64.0006,63.9787,64.0006,4551.0
2016-04-29 15:00:00,87.65,87.65,87.63,87.65,3812.0,64.0006,64.0006,63.986,64.0006,3812.0
2016-04-29 15:05:00,87.65,87.65,87.64,87.65,1504.0,64.0006,64.0006,63.9933,64.0006,1504.0
2016-04-29 15:10:00,87.64,87.65,87.64,87.64,9497.0,63.9933,64.0006,63.9933,63.9933,9497.0
2016-04-29 15:15:00,87.65,87.65,87.64,87.65,4751.0,64.0006,64.0006,63.9933,64.0006,4751.0
2016-04-29 15:20:00,87.65,87.65,87.64,87.65,3292.0,64.0006,64.0006,63.9933,64.0006,3292.0
2016-04-29 15:25:00,87.65,87.65,87.64,87.65,3659.0,64.0006,64.0006,63.9933,64.0006,3659.0
2016-04-29 15:30:00,87.64,87.65,87.59,87.6,15568.0,63.9933,64.0006,63.9568,63.9641,15568.0
2016-04-29 15:35:00,87.6,87.64,87.58,87.59,27988.0,63.9641,63.9933,63.9495,63.9568,27988.0
2016-04-29 15:40:00,87.61,87.65,87.59,87.6,29701.0,63.9714,64.0006,63.9568,63.9641,29701.0
2016-04-29 15:45:00,87.6,87.62,87.57,87.58,30811.0,63.9641,63.9787,63.9422,63.9495,30811.0
2016-04-29 15:50:00,87.59,87.59,87.57,87.58,50197.0,63.9568,63.9568,63.9422,63.9495,50197.0
2016-04-29 15:55:00,87.58,87.59,87.56,87.56,100238.0,63.9495,63.9568,63.9349,63.9349,100238.0
2016-05-02 09:30:00,87.49,87.56,87.49,87.54,21133.0,64.0546,64.1059,64.0546,64.0912,21133.0
2016-05-02 09:35:00,87.54,87.55,87.51,87.51,925.0,64.0912,64.0985,64.0693,64.0693,925.0
2016-05-02 09:40:00,87.49,87.58,87.49,87.52,5021.0,64.0546,64.1205,64.0546,64.0766,5021.0
2016-05-02 09:45:00,87.5,87.56,87.49,87.56,1660.0,64.0619,64.1059,64.0546,64.1059,1660.0
2016-05-02 09:50:00,87.51,87.52,87.51,87.52,306.0,64.0693,64.0766,64.0693,64.0766,306.0
2016-05-02 09:55:00,87.52,87.57,87.51,87.55,9459.0,64.0766,64.1132,64.0693,64.0985,9459.0
2016-05-02 10:00:00,87.53,87.54,87.5,87.5,5700.0,64.0839,64.0912,64.0619,64.0619,5700.0
2016-05-02 10:05:00,87.48,87.5,87.4,87.4,4220.0,64.0473,64.0619,63.9887,63.9887,4220.0
2016-05-02 10:10:00,87.43,87.45,87.4,87.44,5153.0,64.0107,64.0253,63.9887,64.018,5153.0
2016-05-02 10:15:00,87.4,87.44,87.4,87.43,2399.0,63.9887,64.018,63.9887,64.0107,2399.0
2016-05-02 10:20:00,87.41,87.44,87.41,87.43,3263.0,63.996,64.018,63.996,64.0107,3263.0
2016-05-02 10:25:00,87.44,87.44,87.38,87.42,3252.0,64.018,64.018,63.9741,64.0034,3252.0
2016-05-02 10:30:00,87.41,87.44,87.4,87.42,3295.0,63.996,64.018,63.9887,64.0034,3295.0
2016-05-02 10:35:00,87.43,87.47,87.41,87.42,3033.0,64.0107,64.04,63.996,64.0034,3033.0
2016-05-02 10:40:00,87.41,87.45,87.41,87.45,334.0,63.996,64.0253,63.996,64.0253,334.0
2016-05-02 10:45:00,87.44,87.45,87.38,87.38,6085.0,64.018,64.0253,63.9741,63.9741,6085.0
2016-05-02 10:50:00,87.39,87.42,87.34,87.4,2339.0,63.9814,64.0034,63.9448,63.9887,2339.0
2016-05-02 10:55:00,87.38,87.41,87.36,87.41,4814.0,63.9741,63.996,63.9594,63.996,4814.0
2016-05-02 11:00:00,87.39,87.41,87.38,87.38,2106.0,63.9814,63.996,63.9741,63.9741,2106.0
2016-05-02 11:05:00,87.38,87.38,87.35,87.35,1132.0,63.9741,63.9741,63.9521,63.9521,1132.0
2016-05-02 11:10:00,87.36,87.36,87.32,87.34,4091.0,63.9594,63.9594,63.9301,63.9448,4091.0
2016-05-02 11:15:00,87.34,87.36,87.31,87.32,49444.0,63.9448,63.9594,63.9228,63.9301,49444.0
2016-05-02 11:20:00,87.33,87.35,87.32,87.34,3403.0,63.9375,63.9521,63.9301,63.9448,3403.0
2016-05-02 11:25:00,87.35,87.36,87.34,87.35,3889.0,63.9521,63.9594,63.9448,63.9521,3889.0
2016-05-02 11:30:00,87.38,87.38,87.35,87.38,5579.0,63.9741,63.9741,63.9521,63.9741,5579.0
2016-05-02 11:35:00,87.35,87.38,87.35,87.37,2680.0,63.9521,63.9741,63.9521,63.9668,2680.0
2016-05-02 11:40:00,87.36,87.39,87.35,87.38,4697.0,63.9594,63.9814,63.9521,63.9741,4697.0
2016-05-02 11:45:00,87.38,87.39,87.37,87.39,2446.0,63.9741,63.9814,63.9668,63.9814,2446.0
2016-05-02 11:50:00,87.39,87.47,87.38,87.45,4067.0,63.9814,64.04,63.9741,64.0253,4067.0
2016-05-02 11:55:00,87.43,87.47,87.43,87.46,2950.0,64.0107,64.04,64.0107,64.0326,2950.0
2016-05-02 12:00:00,87.47,87.48,87.46,87.48,1086.0,64.04,64.0473,64.0326,64.0473,1086.0
2016-05-02 12:05:00,87.48,87.49,87.47,87.48,1662.0,64.0473,64.0546,64.04,64.0473,1662.0
2016-05-02 12:10:00,87.45,87.49,87.45,87.49,1328.0,64.0253,64.0546,64.0253,64.0546,1328.0
2016-05-02 12:15:00,87.49,87.52,87.47,87.52,7890.0,64.0546,64.0766,64.04,64.0766,7890.0
2016-05-02 12:20:00,87.52,87.55,87.5,87.55,3047.0,64.0766,64.0985,64.0619,64.0985,3047.0
2016-05-02 12:25:00,87.52,87.55,87.51,87.55,7825.0,64.0766,64.0985,64.0693,64.0985,7825.0
2016-05-02 12:30:00,87.55,87.55,87.52,87.52,2988.0,64.0985,64.0985,64.0766,64.0766,2988.0
2016-05-02 12:35:00,87.53,87.53,87.45,87.47,4538.0,64.0839,64.0839,64.0253,64.04,4538.0
2016-05-02 12:40:00,87.46,87.51,87.46,87.51,77313.0,64.0326,64.0693,64.0326,64.0693,77313.0
2016-05-02 12:45:00,87.49,87.52,87.48,87.52,24194.0,64.0546,64.0766,64.0473,64.0766,24194.0
2016-05-02 12:50:00,87.52,87.52,87.51,87.51,8527.0,64.0766,64.0766,64.0693,64.0693,8527.0
2016-05-02 12:55:00,87.51,87.52,87.5,87.52,3722.0,64.0693,64.0766,64.0619,64.0766,3722.0
2016-05-02 13:00:00,87.51,87.55,87.5,87.51,3757.0,64.0693,64.0985,64.0619,64.0693,3757.0
2016-05-02 13:05:00,87.54,87.54,87.48,87.49,2101.0,64.0912,64.0912,64.0473,64.0546,2101.0
2016-05-02 13:10:00,87.5,87.54,87.5,87.5,1000.0,64.0619,64.0912,64.0619,64.0619,1000.0
2016-05-02 13:15:00,87.5,87.52,87.48,87.48,1699.0,64.0619,64.0766,64.0473,64.0473,1699.0
2016-05-02 13:20:00,87.52,87.53,87.48,87.52,2462.0,64.0766,64.0839,64.0473,64.0766,2462.0
2016-05-02 13:25:00,87.52,87.54,87.48,87.49,4322.0,64.0766,64.0912,64.0473,64.0546,4322.0
2016-05-02 13:30:00,87.5,87.53,87.45,87.5,6894.0,64.0619,64.0839,64.0253,64.0619,6894.0
2016-05-02 13:35:00,87.45,87.49,87.45,87.47,3052.0,64.0253,64.0546,64.0253,64.04,3052.0
2016-05-02 13:40:00,87.45,87.47,87.45,87.46,19378.0,64.0253,64.04,64.0253,64.0326,19378.0
2016-05-02 13:45:00,87.45,87.49,87.45,87.49,4073.0,64.0253,64.0546,64.0253,64.0546,4073.0
2016-05-02 13:50:00,87.48,87.49,87.46,87.48,1794.0,64.0473,64.0546,64.0326,64.0473,1794.0
2016-05-02 13:55:00,87.47,87.48,87.45,87.45,7329.0,64.04,64.0473,64.0253,64.0253,7329.0
2016-05-02 14:00:00,87.45,87.46,87.44,87.45,1142.0,64.0253,64.0326,64.018,64.0253,1142.0
2016-05-02 14:05:00,87.45,87.45,87.44,87.45,5427.0,64.0253,64.0253,64.018,64.0253,5427.0
2016-05-02 14:10:00,87.45,87.45,87.4,87.43,5724.0,64.0253,64.0253,63.9887,64.0107,5724.0
2016-05-02 14:15:00,87.4,87.43,87.4,87.41,11312.0,63.9887,64.0107,63.9887,63.996,11312.0
2016-05-02 14:20:00,87.41,87.43,87.4,87.42,13593.0,63.996,64.0107,63.9887,64.0034,13593.0
2016-05-02 14:25:00,87.42,87.44,87.41,87.44,6325.0,64.0034,64.018,63.996,64.018,6325.0
2016-05-02 14:30:00,87.42,87.45,87.42,87.43,2636.0,64.0034,64.0253,64.0034,64.0107,2636.0
2016-05-02 14:35:00,87.42,87.43,87.42,87.43,1760.0,64.0034,64.0107,64.0034,64.0107,1760.0
2016-05-02 14:40:00,87.44,87.44,87.42,87.43,5863.0,64.018,64.018,64.0034,64.0107,5863.0
2016-05-02 14:45:00,87.42,87.45,87.42,87.45,4782.0,64.0034,64.0253,64.0034,64.0253,4782.0
2016-05-02 14:50:00,87.44,87.44,87.42,87.43,2370.0,64.018,64.018,64.0034,64.0107,2370.0
2016-05-02 14:55:00,87.44,87.44,87.42,87.43,4225.0,64.018,64.018,64.0034,64.0107,4225.0
2016-05-02 15:00:00,87.42,87.43,87.41,87.42,5076.0,64.0034,64.0107,63.996,64.0034,5076.0
2016-05-02 15:05:00,87.41,87.45,87.41,87.45,2077.0,63.996,64.0253,63.996,64.0253,2077.0
2016-05-02 15:10:00,87.45,87.45,87.43,87.44,6923.0,64.0253,64.0253,64.0107,64.018,6923.0
2016-05-02 15:15:00,87.43,87.45,87.4,87.45,2467.0,64.0107,64.0253,63.9887,64.0253,2467.0
2016-05-02 15:20:00,87.42,87.45,87.41,87.43,5846.0,64.0034,64.0253,63.996,64.0107,5846.0
2016-05-02 15:25:00,87.43,87.45,87.42,87.45,10415.0,64.0107,64.0253,64.0034,64.0253,10415.0
2016-05-02 15:30:00,87.42,87.47,87.42,87.46,11387.0,64.0034,64.04,64.0034,64.0326,11387.0
2016-05-02 15:35:00,87.46,87.48,87.45,87.46,5583.0,64.0326,64.0473,64.0253,64.0326,5583.0
2016-05-02 15:40:00,87.46,87.47,87.45,87.47,6387.0,64.0326,64.04,64.0253,64.04,6387.0
2016-05-02 15:45:00,87.47,87.47,87.43,87.46,9956.0,64.04,64.04,64.0107,64.0326,9956.0
2016-05-02 15:50:00,87.46,87.48,87.43,87.46,33994.0,64.0326,64.0473,64.0107,64.0326,33994.0
2016-05-02 15:55:00,87.46,87.49,87.46,87.49,31533.0,64.0326,64.0546,64.0326,64.0546,31533.0
2016-05-03 09:30:00,87.74,87.74,87.66,87.67,11044.0,64.2376,64.2376,64.1791,64.1864,11044.0
2016-05-03 09:35:00,87.66,87.67,87.58,87.63,874.0,64.1791,64.1864,64.1205,64.1571,874.0
2016-05-03 09:40:00,87.62,87.64,87.57,87.64,1850.0,64.1498,64.1644,64.1132,64.1644,1850.0
2016-05-03 09:45:00,87.64,87.74,87.61,87.71,3582.0,64.1644,64.2376,64.1425,64.2157,3582.0
2016-05-03 09:50:00,87.74,87.85,87.73,87.85,11095.0,64.2376,64.3182,64.2303,64.3182,11095.0
2016-05-03 09:55:00,87.81,87.83,87.75,87.83,2688.0,64.2889,64.3035,64.245,64.3035,2688.0
2016-05-03 10:00:00,87.79,87.81,87.78,87.81,2525.0,64.2743,64.2889,64.2669,64.2889,2525.0
2016-05-03 10:05:00,87.78,87.8,87.78,87.78,2773.0,64.2669,64.2816,64.2669,64.2669,2773.0
2016-05-03 10:10:00,87.8,87.8,87.78,87.78,3914.0,64.2816,64.2816,64.2669,64.2669,3914.0
2016-05-03 10:15:00,87.78,87.83,87.77,87.77,2777.0,64.2669,64.3035,64.2596,64.2596,2777.0
2016-05-03 10:20:00,87.77,87.81,87.77,87.81,1367.0,64.2596,64.2889,64.2596,64.2889,1367.0
2016-05-03 10:25:00,87.77,87.81,87.77,87.77,3672.0,64.2596,64.2889,64.2596,64.2596,3672.0
2016-05-03 10:30:00,87.78,87.8,87.77,87.77,3771.0,64.2669,64.2816,64.2596,64.2596,3771.0
2016-05-03 10:35:00,87.79,87.82,87.77,87.79,7222.0,64.2743,64.2962,64.2596,64.2743,7222.0
2016-05-03 10:40:00,87.8,87.8,87.71,87.72,5341.0,64.2816,64.2816,64.2157,64.223,5341.0
2016-05-03 10:45:00,87.72,87.82,87.72,87.82,2040816.0,64.223,64.2962,64.223,64.2962,2040816.0
2016-05-03 10:50:00,87.77,87.81,87.75,87.78,8007.0,64.2596,64.2889,64.245,64.2669,8007.0
2016-05-03 10:55:00,87.78,87.79,87.75,87.78,6515.0,64.2669,64.2743,64.245,64.2669,6515.0
2016-05-03 11:00:00,87.77,87.85,87.77,87.77,15884.0,64.2596,64.3182,64.2596,64.2596,15884.0
2016-05-03 11:05:00,87.77,87.82,87.77,87.79,3052.0,64.2596,64.2962,64.2596,64.2743,3052.0
2016-05-03 11:10:00,87.79,87.84,87.78,87.82,4745.0,64.2743,64.3109,64.2669,64.2962,4745.0
2016-05-03 11:15:00,87.82,87.89,87.81,87.82,2233.0,64.2962,64.3475,64.2889,64.2962,2233.0
2016-05-03 11:20:00,87.85,87.88,87.85,87.86,4143.0,64.3182,64.3401,64.3182,64.3255,4143.0
2016-05-03 11:25:00,87.88,87.9,87.87,87.89,1588.0,64.3401,64.3548,64.3328,64.3475,1588.0
2016-05-03 11:30:00,87.87,87.87,87.85,87.87,1927.0,64.3328,64.3328,64.3182,64.3328,1927.0
2016-05-03 11:35:00,87.9,87.9,87.85,87.87,2045.0,64.3548,64.3548,64.3182,64.3328,2045.0
2016-05-03 11:40:00,87.88,87.88,87.87,87.88,2161.0,64.3401,64.3401,64.3328,64.3401,2161.0
2016-05-03 11:45:00,87.87,87.88,87.86,87.86,14466.0,64.3328,64.3401,64.3255,64.3255,14466.0
2016-05-03 11:50:00,87.87,87.88,87.87,87.87,1980.0,64.3328,64.3401,64.3328,64.3328,1980.0
2016-05-03 11:55:00,87.88,87.88,87.81,87.83,8489.0,64.3401,64.3401,64.2889,64.3035,8489.0
2016-05-03 12:00:00,87.83,87.86,87.81,87.84,7260.0,64.3035,64.3255,64.2889,64.3109,7260.0
2016-05-03 12:05:00,87.85,87.88,87.82,87.86,27851.0,64.3182,64.3401,64.2962,64.3255,27851.0
2016-05-03 12:10:00,87.86,87.87,87.84,87.87,9182.0,64.3255,64.3328,64.3109,64.3328,9182.0
2016-05-03 12:15:00,87.87,87.88,87.86,87.87,3753.0,64.3328,64.3401,64.3255,64.3328,3753.0
2016-05-03 12:20:00,87.87,87.88,87.84,87.87,3725.0,64.3328,64.3401,64.3109,64.3328,3725.0
2016-05-03 12:25:00,87.88,87.89,87.86,87.89,12501.0,64.3401,64.3475,64.3255,64.3475,12501.0
2016-05-03 12:30:00,87.89,87.91,87.88,87.9,10396.0,64.3475,64.3621,64.3401,64.3548,10396.0
2016-05-03 12:35:00,87.9,87.92,87.88,87.88,15076.0,64.3548,64.3694,64.3401,64.3401,15076.0
2016-05-03 12:40:00,87.88,87.89,87.86,87.88,5072.0,64.3401,64.3475,64.3255,64.3401,5072.0
2016-05-03 12:45:00,87.87,87.9,87.87,87.88,17859.0,64.3328,64.3548,64.3328,64.3401,17859.0
2016-05-03 12:50:00,87.84,87.86,87.8,87.86,5622.0,64.3109,64.3255,64.2816,64.3255,5622.0
2016-05-03 12:55:00,87.86,87.88,87.83,87.86,27441.0,64.3255,64.3401,64.3035,64.3255,27441.0
2016-05-03 13:00:00,87.86,87.89,87.85,87.87,3501.0,64.3255,64.3475,64.3182,64.3328,3501.0
2016-05-03 13:05:00,87.86,87.88,87.85,87.86,23313.0,64.3255,64.3401,64.3182,64.3255,23313.0
2016-05-03 13:10:00,87.86,87.87,87.84,87.87,10857.0,64.3255,64.3328,64.3109,64.3328,10857.0
2016-05-03 13:15:00,87.87,87.87,87.85,87.86,14664.0,64.3328,64.3328,64.3182,64.3255,14664.0
2016-05-03 13:20:00,87.86,87.87,87.85,87.86,10054.0,64.3255,64.3328,64.3182,64.3255,10054.0
2016-05-03 13:25:00,87.87,87.87,87.84,87.86,23309.0,64.3328,64.3328,64.3109,64.3255,23309.0
2016-05-03 13:30:00,87.85,87.86,87.84,87.86,23110.0,64.3182,64.3255,64.3109,64.3255,23110.0
2016-05-03 13:35:00,87.85,87.86,87.84,87.86,17572.0,64.3182,64.3255,64.3109,64.3255,17572.0
2016-05-03 13:40:00,87.85,87.87,87.84,87.85,13995.0,64.3182,64.3328,64.3109,64.3182,13995.0
2016-05-03 13:45:00,87.85,87.87,87.84,87.85,18306.0,64.3182,64.3328,64.3109,64.3182,18306.0
2016-05-03 13:50:00,87.85,87.86,87.84,87.85,8249.0,64.3182,64.3255,64.3109,64.3182,8249.0
2016-05-03 13:55:00,87.84,87.86,87.82,87.82,19691.0,64.3109,64.3255,64.2962,64.2962,19691.0
2016-05-03 14:00:00,87.83,87.84,87.8,87.82,5198.0,64.3035,64.3109,64.2816,64.2962,5198.0
2016-05-03 14:05:00,87.81,87.84,87.8,87.83,8786.0,64.2889,64.3109,64.2816,64.3035,8786.0
2016-05-03 14:10:00,87.83,87.84,87.8,87.81,25042.0,64.3035,64.3109,64.2816,64.2889,25042.0
2016-05-03 14:15:00,87.81,87.85,87.81,87.83,49233.0,64.2889,64.3182,64.2889,64.3035,49233.0
2016-05-03 14:20:00,87.83,87.87,87.83,87.86,18235.0,64.3035,64.3328,64.3035,64.3255,18235.0
2016-05-03 14:25:00,87.86,87.89,87.83,87.86,7969.0,64.3255,64.3475,64.3035,64.3255,7969.0
2016-05-03 14:30:00,87.85,87.87,87.85,87.86,20328.0,64.3182,64.3328,64.3182,64.3255,20328.0
2016-05-03 14:35:00,87.85,87.86,87.82,87.83,22450.0,64.3182,64.3255,64.2962,64.3035,22450.0
2016-05-03 14:40:00,87.85,87.87,87.84,87.85,3918.0,64.3182,64.3328,64.3109,64.3182,3918.0
2016-05-03 14:45:00,87.86,87.87,87.84,87.85,24493.0,64.3255,64.3328,64.3109,64.3182,24493.0
2016-05-03 14:50:00,87.84,87.88,87.83,87.88,8505.0,64.3109,64.3401,64.3035,64.3401,8505.0
2016-05-03 14:55:00,87.87,87.88,87.85,87.87,7881.0,64.3328,64.3401,64.3182,64.3328,7881.0
2016-05-03 15:00:00,87.86,87.88,87.85,87.88,5681.0,64.3255,64.3401,64.3182,64.3401,5681.0
2016-05-03 15:05:00,87.86,87.87,87.85,87.87,3435.0,64.3255,64.3328,64.3182,64.3328,3435.0
2016-05-03 15:10:00,87.87,87.88,87.86,87.87,5820.0,64.3328,64.3401,64.3255,64.3328,5820.0
2016-05-03 15:15:00,87.87,87.87,87.86,87.87,4305.0,64.3328,64.3328,64.3255,64.3328,4305.0
2016-05-03 15:20:00,87.87,87.87,87.77,87.83,26739.0,64.3328,64.3328,64.2596,64.3035,26739.0
2016-05-03 15:25:00,87.84,87.85,87.83,87.85,7735.0,64.3109,64.3182,64.3035,64.3182,7735.0
2016-05-03 15:30:00,87.85,87.87,87.84,87.87,11677.0,64.3182,64.3328,64.3109,64.3328,11677.0
2016-05-03 15:35:00,87.87,87.87,87.86,87.87,14814.0,64.3328,64.3328,64.3255,64.3328,14814.0
2016-05-03 15:40:00,87.86,87.87,87.8,87.82,24752.0,64.3255,64.3328,64.2816,64.2962,24752.0
2016-05-03 15:45:00,87.83,87.87,87.82,87.86,4763.0,64.3035,64.3328,64.2962,64.3255,4763.0
2016-05-03 15:50:00,87.86,87.87,87.83,87.87,11870.0,64.3255,64.3328,64.3035,64.3328,11870.0
2016-05-03 15:55:00,87.86,87.88,87.74,87.74,39516.0,64.3255,64.3401,64.2376,64.2376,39516.0
2016-05-04 09:30:00,87.84,87.88,87.7,87.84,20252.0,64.3109,64.3401,64.2084,64.3109,20252.0
2016-05-04 09:35:00,87.8,87.8,87.79,87.8,485.0,64.2816,64.2816,64.2743,64.2816,485.0
2016-05-04 09:40:00,87.8,87.86,87.8,87.84,5154.0,64.2816,64.3255,64.2816,64.3109,5154.0
2016-05-04 09:45:00,87.86,87.87,87.74,87.75,5938.0,64.3255,64.3328,64.2376,64.245,5938.0
2016-05-04 09:50:00,87.82,87.85,87.74,87.81,6533.0,64.2962,64.3182,64.2376,64.2889,6533.0
2016-05-04 09:55:00,87.8,87.85,87.78,87.79,3208.0,64.2816,64.3182,64.2669,64.2743,3208.0
2016-05-04 10:00:00,87.8,87.8,87.72,87.73,30722.0,64.2816,64.2816,64.223,64.2303,30722.0
2016-05-04 10:05:00,87.73,87.81,87.73,87.81,2477.0,64.2303,64.2889,64.2303,64.2889,2477.0
2016-05-04 10:10:00,87.75,87.85,87.75,87.78,1653.0,64.245,64.3182,64.245,64.2669,1653.0
2016-05-04 10:15:00,87.85,87.85,87.74,87.77,552.0,64.3182,64.3182,64.2376,64.2596,552.0
2016-05-04 10:20:00,87.78,87.79,87.73,87.73,3142.0,64.2669,64.2743,64.2303,64.2303,3142.0
2016-05-04 10:25:00,87.76,87.85,87.74,87.8,1692.0,64.2523,64.3182,64.2376,64.2816,1692.0
2016-05-04 10:30:00,87.74,87.83,87.74,87.78,1704.0,64.2376,64.3035,64.2376,64.2669,1704.0
2016-05-04 10:35:00,87.78,87.78,87.78,87.78,0.0,64.2669,64.2669,64.2669,64.2669,0.0
2016-05-04 10:40:00,87.82,87.82,87.76,87.78,9793.0,64.2962,64.2962,64.2523,64.2669,9793.0
2016-05-04 10:45:00,87.82,87.85,87.79,87.82,3923.0,64.2962,64.3182,64.2743,64.2962,3923.0
2016-05-04 10:50:00,87.82,87.84,87.81,87.81,1397.0,64.2962,64.3109,64.2889,64.2889,1397.0
2016-05-04 10:55:00,87.81,87.85,87.79,87.84,1449.0,64.2889,64.3182,64.2743,64.3109,1449.0
2016-05-04 11:00:00,87.85,87.85,87.84,87.84,469.0,64.3182,64.3182,64.3109,64.3109,469.0
2016-05-04 11:05:00,87.82,87.85,87.79,87.82,3223.0,64.2962,64.3182,64.2743,64.2962,3223.0
2016-05-04 11:10:00,87.82,87.84,87.81,87.82,1945.0,64.2962,64.3109,64.2889,64.2962,1945.0
2016-05-04 11:15:00,87.81,87.82,87.8,87.82,576.0,64.2889,64.2962,64.2816,64.2962,576.0
2016-05-04 11:20:00,87.82,87.84,87.8,87.84,5869.0,64.2962,64.3109,64.2816,64.3109,5869.0
2016-05-04 11:25:00,87.83,87.84,87.74,87.74,19247.0,64.3035,64.3109,64.2376,64.2376,19247.0
2016-05-04 11:30:00,87.74,87.82,87.73,87.82,66463.0,64.2376,64.2962,64.2303,64.2962,66463.0
2016-05-04 11:35:00,87.8,87.82,87.78,87.8,3364.0,64.2816,64.2962,64.2669,64.2816,3364.0
2016-05-04 11:40:00,87.81,87.83,87.8,87.82,2697.0,64.2889,64.3035,64.2816,64.2962,2697.0
2016-05-04 11:45:00,87.8,87.82,87.8,87.81,4465.0,64.2816,64.2962,64.2816,64.2889,4465.0
2016-05-04 11:50:00,87.81,87.83,87.78,87.8,9144.0,64.2889,64.3035,64.2669,64.2816,9144.0
2016-05-04 11:55:00,87.79,87.79,87.78,87.79,1629.0,64.2743,64.2743,64.2669,64.2743,1629.0
2016-05-04 12:00:00,87.79,87.8,87.78,87.79,1320.0,64.2743,64.2816,64.2669,64.2743,1320.0
2016-05-04 12:05:00,87.78,87.85,87.76,87.81,8449.0,64.2669,64.3182,64.2523,64.2889,8449.0
2016-05-04 12:10:00,87.82,87.83,87.8,87.82,1973.0,64.2962,64.3035,64.2816,64.2962,1973.0
2016-05-04 12:15:00,87.81,87.82,87.8,87.82,801.0,64.2889,64.2962,64.2816,64.2962,801.0
2016-05-04 12:20:00,87.84,87.86,87.79,87.8,7913.0,64.3109,64.3255,64.2743,64.2816,7913.0
2016-05-04 12:25:00,87.85,87.85,87.8,87.81,4918.0,64.3182,64.3182,64.2816,64.2889,4918.0
2016-05-04 12:30:00,87.77,87.82,87.75,87.79,1441.0,64.2596,64.2962,64.245,64.2743,1441.0
2016-05-04 12:35:00,87.78,87.82,87.78,87.82,1081.0,64.2669,64.2962,64.2669,64.2962,1081.0
2016-05-04 12:40:00,87.79,87.84,87.78,87.82,1688.0,64.2743,64.3109,64.2669,64.2962,1688.0
2016-05-04 12:45:00,87.8,87.82,87.8,87.81,1121.0,64.2816,64.2962,64.2816,64.2889,1121.0
2016-05-04 12:50:00,87.81,87.81,87.81,87.81,100.0,64.2889,64.2889,64.2889,64.2889,100.0
2016-05-04 12:55:00,87.77,87.82,87.77,87.78,2296.0,64.2596,64.2962,64.2596,64.2669,2296.0
2016-05-04 13:00:00,87.82,87.83,87.77,87.82,5806.0,64.2962,64.3035,64.2596,64.2962,5806.0
2016-05-04 13:05:00,87.82,87.84,87.81,87.82,1734.0,64.2962,64.3109,64.2889,64.2962,1734.0
2016-05-04 13:10:00,87.82,87.83,87.77,87.82,3082.0,64.2962,64.3035,64.2596,64.2962,3082.0
2016-05-04 13:15:00,87.85,87.86,87.82,87.86,2598.0,64.3182,64.3255,64.2962,64.3255,2598.0
2016-05-04 13:20:00,87.82,87.87,87.82,87.82,5183.0,64.2962,64.3328,64.2962,64.2962,5183.0
2016-05-04 13:25:00,87.84,87.85,87.81,87.84,3279.0,64.3109,64.3182,64.2889,64.3109,3279.0
2016-05-04 13:30:00,87.81,87.85,87.81,87.84,821.0,64.2889,64.3182,64.2889,64.3109,821.0
2016-05-04 13:35:00,87.84,87.86,87.82,87.84,2773.0,64.3109,64.3255,64.2962,64.3109,2773.0
2016-05-04 13:40:00,87.85,87.87,87.84,87.86,2921.0,64.3182,64.3328,64.3109,64.3255,2921.0
2016-05-04 13:45:00,87.85,87.87,87.85,87.86,1909.0,64.3182,64.3328,64.3182,64.3255,1909.0
2016-05-04 13:50:00,87.86,87.87,87.84,87.86,3009.0,64.3255,64.3328,64.3109,64.3255,3009.0
2016-05-04 13:55:00,87.87,87.87,87.85,87.86,6257.0,64.3328,64.3328,64.3182,64.3255,6257.0
2016-05-04 14:00:00,87.86,87.87,87.86,87.87,3037.0,64.3255,64.3328,64.3255,64.3328,3037.0
2016-05-04 14:05:00,87.86,87.87,87.84,87.84,7515.0,64.3255,64.3328,64.3109,64.3109,7515.0
2016-05-04 14:10:00,87.85,87.86,87.84,87.85,2871.0,64.3182,64.3255,64.3109,64.3182,2871.0
2016-05-04 14:15:00,87.85,87.86,87.84,87.85,2232.0,64.3182,64.3255,64.3109,64.3182,2232.0
2016-05-04 14:20:00,87.85,87.86,87.84,87.86,3140.0,64.3182,64.3255,64.3109,64.3255,3140.0
2016-05-04 14:25:00,87.85,87.86,87.82,87.82,2368.0,64.3182,64.3255,64.2962,64.2962,2368.0
2016-05-04 14:30:00,87.82,87.83,87.79,87.81,6831.0,64.2962,64.3035,64.2743,64.2889,6831.0
2016-05-04 14:35:00,87.8,87.85,87.79,87.8,74118.0,64.2816,64.3182,64.2743,64.2816,74118.0
2016-05-04 14:40:00,87.81,87.86,87.79,87.82,23036.0,64.2889,64.3255,64.2743,64.2962,23036.0
2016-05-04 14:45:00,87.83,87.85,87.82,87.84,3506.0,64.3035,64.3182,64.2962,64.3109,3506.0
2016-05-04 14:50:00,87.84,87.85,87.79,87.83,6448.0,64.3109,64.3182,64.2743,64.3035,6448.0
2016-05-04 14:55:00,87.83,87.87,87.83,87.83,31897.0,64.3035,64.3328,64.3035,64.3035,31897.0
2016-05-04 15:00:00,87.86,87.87,87.83,87.84,5683.0,64.3255,64.3328,64.3035,64.3109,5683.0
2016-05-04 15:05:00,87.84,87.87,87.82,87.85,29665.0,64.3109,64.3328,64.2962,64.3182,29665.0
2016-05-04 15:10:00,87.84,87.86,87.83,87.85,1585.0,64.3109,64.3255,64.3035,64.3182,1585.0
2016-05-04 15:15:00,87.86,87.87,87.83,87.84,1874.0,64.3255,64.3328,64.3035,64.3109,1874.0
2016-05-04 15:20:00,87.85,87.87,87.84,87.86,2186.0,64.3182,64.3328,64.3109,64.3255,2186.0
2016-05-04 15:25:00,87.87,87.87,87.83,87.85,12940.0,64.3328,64.3328,64.3035,64.3182,12940.0
2016-05-04 15:30:00,87.84,87.87,87.83,87.85,3274.0,64.3109,64.3328,64.3035,64.3182,3274.0
2016-05-04 15:35:00,87.83,87.87,87.8,87.83,4026.0,64.3035,64.3328,64.2816,64.3035,4026.0
2016-05-04 15:40:00,87.85,87.86,87.82,87.82,1882.0,64.3182,64.3255,64.2962,64.2962,1882.0
2016-05-04 15:45:00,87.82,87.84,87.79,87.82,13635.0,64.2962,64.3109,64.2743,64.2962,13635.0
2016-05-04 15:50:00,87.82,87.85,87.8,87.81,3844.0,64.2962,64.3182,64.2816,64.2889,3844.0
2016-05-04 15:55:00,87.8,87.81,87.77,87.77,1729.0,64.2816,64.2889,64.2596,64.2596,1729.0
2016-05-05 09:30:00,87.76,87.81,87.75,87.81,12143.0,64.2523,64.2889,64.245,64.2889,12143.0
2016-05-05 09:35:00,87.81,87.81,87.79,87.79,1400.0,64.2889,64.2889,64.2743,64.2743,1400.0
2016-05-05 09:40:00,87.79,87.81,87.75,87.77,3647.0,64.2743,64.2889,64.245,64.2596,3647.0
2016-05-05 09:45:00,87.77,87.81,87.75,87.77,4578.0,64.2596,64.2889,64.245,64.2596,4578.0
2016-05-05 09:50:00,87.76,87.79,87.74,87.77,2383.0,64.2523,64.2743,64.2376,64.2596,2383.0
2016-05-05 09:55:00,87.74,87.77,87.71,87.71,5117.0,64.2376,64.2596,64.2157,64.2157,5117.0
2016-05-05 10:00:00,87.71,87.72,87.69,87.69,13000.0,64.2157,64.223,64.201,64.201,13000.0
2016-05-05 10:05:00,87.67,87.69,87.64,87.67,1914.0,64.1864,64.201,64.1644,64.1864,1914.0
2016-05-05 10:10:00,87.64,87.71,87.63,87.7,5758.0,64.1644,64.2157,64.1571,64.2084,5758.0
2016-05-05 10:15:00,87.7,87.7,87.7,87.7,0.0,64.2084,64.2084,64.2084,64.2084,0.0
2016-05-05 10:20:00,87.71,87.72,87.71,87.72,647.0,64.2157,64.223,64.2157,64.223,647.0
2016-05-05 10:25:00,87.72,87.72,87.69,87.71,1282.0,64.223,64.223,64.201,64.2157,1282.0
2016-05-05 10:30:00,87.72,87.73,87.7,87.7,7344.0,64.223,64.2303,64.2084,64.2084,7344.0
2016-05-05 10:35:00,87.7,87.72,87.7,87.7,6133.0,64.2084,64.223,64.2084,64.2084,6133.0
2016-05-05 10:40:00,87.72,87.73,87.7,87.71,3006.0,64.223,64.2303,64.2084,64.2157,3006.0
2016-05-05 10:45:00,87.72,87.73,87.69,87.73,2236.0,64.223,64.2303,64.201,64.2303,2236.0
2016-05-05 10:50:00,87.72,87.73,87.56,87.63,7569.0,64.223,64.2303,64.1059,64.1571,7569.0
2016-05-05 10:55:00,87.61,87.75,87.61,87.75,2229.0,64.1425,64.245,64.1425,64.245,2229.0
2016-05-05 11:00:00,87.65,87.77,87.65,87.66,1881.0,64.1718,64.2596,64.1718,64.1791,1881.0
2016-05-05 11:05:00,87.71,87.72,87.68,87.71,1570.0,64.2157,64.223,64.1937,64.2157,1570.0
2016-05-05 11:10:00,87.7,87.72,87.67,87.67,3581.0,64.2084,64.223,64.1864,64.1864,3581.0
2016-05-05 11:15:00,87.69,87.69,87.67,87.67,831.0,64.201,64.201,64.1864,64.1864,831.0
2016-05-05 11:20:00,87.67,87.7,87.66,87.7,5021.0,64.1864,64.2084,64.1791,64.2084,5021.0
2016-05-05 11:25:00,87.7,87.77,87.7,87.75,6851.0,64.2084,64.2596,64.2084,64.245,6851.0
2016-05-05 11:30:00,87.75,87.77,87.68,87.74,2644.0,64.245,64.2596,64.1937,64.2376,2644.0
2016-05-05 11:35:00,87.74,87.8,87.73,87.74,2961.0,64.2376,64.2816,64.2303,64.2376,2961.0
2016-05-05 11:40:00,87.75,87.75,87.73,87.74,6637.0,64.245,64.245,64.2303,64.2376,6637.0
2016-05-05 11:45:00,87.74,87.75,87.73,87.73,2628.0,64.2376,64.245,64.2303,64.2303,2628.0
2016-05-05 11:50:00,87.76,87.8,87.74,87.75,18520.0,64.2523,64.2816,64.2376,64.245,18520.0
2016-05-05 11:55:00,87.74,87.79,87.73,87.77,1138.0,64.2376,64.2743,64.2303,64.2596,1138.0
2016-05-05 12:00:00,87.76,87.78,87.73,87.76,1357.0,64.2523,64.2669,64.2303,64.2523,1357.0
2016-05-05 12:05:00,87.78,87.78,87.75,87.77,6313.0,64.2669,64.2669,64.245,64.2596,6313.0
2016-05-05 12:10:00,87.77,87.8,87.77,87.78,3100.0,64.2596,64.2816,64.2596,64.2669,3100.0
2016-05-05 12:15:00,87.8,87.81,87.77,87.81,600.0,64.2816,64.2889,64.2596,64.2889,600.0
2016-05-05 12:20:00,87.8,87.86,87.79,87.82,919.0,64.2816,64.3255,64.2743,64.2962,919.0
2016-05-05 12:25:00,87.82,87.87,87.77,87.82,4509.0,64.2962,64.3328,64.2596,64.2962,4509.0
2016-05-05 12:30:00,87.8,87.82,87.79,87.81,591.0,64.2816,64.2962,64.2743,64.2889,591.0
2016-05-05 12:35:00,87.83,87.83,87.79,87.81,1169.0,64.3035,64.3035,64.2743,64.2889,1169.0
2016-05-05 12:40:00,87.8,87.82,87.8,87.81,26600.0,64.2816,64.2962,64.2816,64.2889,26600.0
2016-05-05 12:45:00,87.81,87.81,87.8,87.8,7903.0,64.2889,64.2889,64.2816,64.2816,7903.0
2016-05-05 12:50:00,87.81,87.87,87.8,87.86,2531254.0,64.2889,64.3328,64.2816,64.3255,2531254.0
2016-05-05 12:55:00,87.86,87.87,87.85,87.87,656.0,64.3255,64.3328,64.3182,64.3328,656.0
2016-05-05 13:00:00,87.86,87.87,87.85,87.87,745.0,64.3255,64.3328,64.3182,64.3328,745.0
2016-05-05 13:05:00,87.86,87.89,87.85,87.89,2483.0,64.3255,64.3475,64.3182,64.3475,2483.0
2016-05-05 13:10:00,87.88,87.91,87.86,87.88,6285.0,64.3401,64.3621,64.3255,64.3401,6285.0
2016-05-05 13:15:00,87.88,87.89,87.81,87.83,12077.0,64.3401,64.3475,64.2889,64.3035,12077.0
2016-05-05 13:20:00,87.85,87.87,87.83,87.87,4950.0,64.3182,64.3328,64.3035,64.3328,4950.0
2016-05-05 13:25:00,87.87,87.91,87.86,87.9,3493.0,64.3328,64.3621,64.3255,64.3548,3493.0
2016-05-05 13:30:00,87.9,87.91,87.88,87.88,2824.0,64.3548,64.3621,64.3401,64.3401,2824.0
2016-05-05 13:35:00,87.89,87.89,87.88,87.88,2183.0,64.3475,64.3475,64.3401,64.3401,2183.0
2016-05-05 13:40:00,87.88,87.89,87.84,87.86,4305.0,64.3401,64.3475,64.3109,64.3255,4305.0
2016-05-05 13:45:00,87.86,87.87,87.85,87.87,6440.0,64.3255,64.3328,64.3182,64.3328,6440.0
2016-05-05 13:50:00,87.86,87.89,87.86,87.88,2665.0,64.3255,64.3475,64.3255,64.3401,2665.0
2016-05-05 13:55:00,87.87,87.92,87.86,87.88,54841.0,64.3328,64.3694,64.3255,64.3401,54841.0
2016-05-05 14:00:00,87.87,87.91,87.86,87.88,3108.0,64.3328,64.3621,64.3255,64.3401,3108.0
2016-05-05 14:05:00,87.86,87.87,87.8,87.85,7293.0,64.3255,64.3328,64.2816,64.3182,7293.0
2016-05-05 14:10:00,87.84,87.85,87.82,87.82,5413.0,64.3109,64.3182,64.2962,64.2962,5413.0
2016-05-05 14:15:00,87.84,87.87,87.82,87.87,2192.0,64.3109,64.3328,64.2962,64.3328,2192.0
2016-05-05 14:20:00,87.9,87.9,87.85,87.85,2365.0,64.3548,64.3548,64.3182,64.3182,2365.0
2016-05-05 14:25:00,87.85,87.88,87.83,87.88,6358.0,64.3182,64.3401,64.3035,64.3401,6358.0
2016-05-05 14:30:00,87.88,87.89,87.83,87.88,2927.0,64.3401,64.3475,64.3035,64.3401,2927.0
2016-05-05 14:35:00,87.9,87.92,87.87,87.9,2349.0,64.3548,64.3694,64.3328,64.3548,2349.0
2016-05-05 14:40:00,87.9,87.92,87.86,87.92,2943.0,64.3548,64.3694,64.3255,64.3694,2943.0
2016-05-05 14:45:00,87.9,87.92,87.89,87.91,3749.0,64.3548,64.3694,64.3475,64.3621,3749.0
2016-05-05 14:50:00,87.9,87.91,87.86,87.88,12971.0,64.3548,64.3621,64.3255,64.3401,12971.0
2016-05-05 14:55:00,87.91,87.93,87.88,87.9,1675.0,64.3621,64.3768,64.3401,64.3548,1675.0
2016-05-05 15:00:00,87.92,87.93,87.91,87.93,3004.0,64.3694,64.3768,64.3621,64.3768,3004.0
2016-05-05 15:05:00,87.93,87.93,87.84,87.89,6340.0,64.3768,64.3768,64.3109,64.3475,6340.0
2016-05-05 15:10:00,87.84,87.9,87.84,87.87,5253.0,64.3109,64.3548,64.3109,64.3328,5253.0
2016-05-05 15:15:00,87.88,87.93,87.87,87.93,1674.0,64.3401,64.3768,64.3328,64.3768,1674.0
2016-05-05 15:20:00,87.88,87.91,87.88,87.91,2204.0,64.3401,64.3621,64.3401,64.3621,2204.0
2016-05-05 15:25:00,87.91,87.93,87.91,87.91,4040.0,64.3621,64.3768,64.3621,64.3621,4040.0
2016-05-05 15:30:00,87.88,87.93,87.88,87.91,11341.0,64.3401,64.3768,64.3401,64.3621,11341.0
2016-05-05 15:35:00,87.88,87.92,87.88,87.9,6418.0,64.3401,64.3694,64.3401,64.3548,6418.0
2016-05-05 15:40:00,87.9,87.92,87.9,87.91,7400.0,64.3548,64.3694,64.3548,64.3621,7400.0
2016-05-05 15:45:00,87.91,87.91,87.9,87.91,1116.0,64.3621,64.3621,64.3548,64.3621,1116.0
2016-05-05 15:50:00,87.9,87.93,87.9,87.93,7408.0,64.3548,64.3768,64.3548,64.3768,7408.0
2016-05-05 15:55:00,87.92,87.93,87.84,87.88,12332.0,64.3694,64.3768,64.3109,64.3401,12332.0
2016-05-06 09:30:00,87.79,87.9,87.79,87.82,26411.0,64.2743,64.3548,64.2743,64.2962,26411.0
2016-05-06 09:35:00,87.82,87.9,87.75,87.76,16957.0,64.2962,64.3548,64.245,64.2523,16957.0
2016-05-06 09:40:00,87.77,87.86,87.75,87.8,2585.0,64.2596,64.3255,64.245,64.2816,2585.0
2016-05-06 09:45:00,87.83,87.84,87.77,87.79,3697.0,64.3035,64.3109,64.2596,64.2743,3697.0
2016-05-06 09:50:00,87.84,87.86,87.79,87.81,915.0,64.3109,64.3255,64.2743,64.2889,915.0
2016-05-06 09:55:00,87.82,87.83,87.8,87.8,1245.0,64.2962,64.3035,64.2816,64.2816,1245.0
2016-05-06 10:00:00,87.81,87.86,87.77,87.78,9779.0,64.2889,64.3255,64.2596,64.2669,9779.0
2016-05-06 10:05:00,87.79,87.86,87.78,87.78,2968.0,64.2743,64.3255,64.2669,64.2669,2968.0
2016-05-06 10:10:00,87.78,87.82,87.75,87.76,3795.0,64.2669,64.2962,64.245,64.2523,3795.0
2016-05-06 10:15:00,87.84,87.84,87.76,87.78,643.0,64.3109,64.3109,64.2523,64.2669,643.0
2016-05-06 10:20:00,87.83,87.83,87.78,87.8,4535.0,64.3035,64.3035,64.2669,64.2816,4535.0
2016-05-06 10:25:00,87.85,87.85,87.75,87.75,709.0,64.3182,64.3182,64.245,64.245,709.0
2016-05-06 10:30:00,87.75,87.83,87.75,87.82,1115.0,64.245,64.3035,64.245,64.2962,1115.0
2016-05-06 10:35:00,87.83,87.83,87.82,87.83,5526.0,64.3035,64.3035,64.2962,64.3035,5526.0
2016-05-06 10:40:00,87.8,87.83,87.76,87.78,3282.0,64.2816,64.3035,64.2523,64.2669,3282.0
2016-05-06 10:45:00,87.81,87.83,87.81,87.81,859.0,64.2889,64.3035,64.2889,64.2889,859.0
2016-05-06 10:50:00,87.83,87.86,87.83,87.86,500.0,64.3035,64.3255,64.3035,64.3255,500.0
2016-05-06 10:55:00,87.82,87.9,87.82,87.86,9261.0,64.2962,64.3548,64.2962,64.3255,9261.0
2016-05-06 11:00:00,87.86,87.91,87.82,87.82,3577.0,64.3255,64.3621,64.2962,64.2962,3577.0
2016-05-06 11:05:00,87.86,87.88,87.83,87.83,1655.0,64.3255,64.3401,64.3035,64.3035,1655.0
2016-05-06 11:10:00,87.83,87.85,87.83,87.85,2033.0,64.3035,64.3182,64.3035,64.3182,2033.0
2016-05-06 11:15:00,87.92,87.92,87.84,87.84,15842.0,64.3694,64.3694,64.3109,64.3109,15842.0
2016-05-06 11:20:00,87.84,87.84,87.81,87.81,900.0,64.3109,64.3109,64.2889,64.2889,900.0
2016-05-06 11:25:00,87.78,87.83,87.78,87.83,1234.0,64.2669,64.3035,64.2669,64.3035,1234.0
2016-05-06 11:30:00,87.83,87.84,87.81,87.84,2976.0,64.3035,64.3109,64.2889,64.3109,2976.0
2016-05-06 11:35:00,87.84,87.84,87.77,87.78,1055.0,64.3109,64.3109,64.2596,64.2669,1055.0
2016-05-06 11:40:00,87.82,87.84,87.79,87.83,5747.0,64.2962,64.3109,64.2743,64.3035,5747.0
2016-05-06 11:45:00,87.83,87.85,87.8,87.81,1380.0,64.3035,64.3182,64.2816,64.2889,1380.0
2016-05-06 11:50:00,87.81,87.83,87.81,87.83,857.0,64.2889,64.3035,64.2889,64.3035,857.0
2016-05-06 11:55:00,87.85,87.87,87.84,87.87,619.0,64.3182,64.3328,64.3109,64.3328,619.0
2016-05-06 12:00:00,87.85,87.86,87.85,87.85,1071.0,64.3182,64.3255,64.3182,64.3182,1071.0
2016-05-06 12:05:00,87.84,87.84,87.81,87.81,325.0,64.3109,64.3109,64.2889,64.2889,325.0
2016-05-06 12:10:00,87.83,87.88,87.82,87.84,3944.0,64.3035,64.3401,64.2962,64.3109,3944.0
2016-05-06 12:15:00,87.82,87.88,87.82,87.84,4145.0,64.2962,64.3401,64.2962,64.3109,4145.0
2016-05-06 12:20:00,87.88,87.88,87.84,87.84,983.0,64.3401,64.3401,64.3109,64.3109,983.0
2016-05-06 12:25:00,87.88,87.88,87.83,87.84,720.0,64.3401,64.3401,64.3035,64.3109,720.0
2016-05-06 12:30:00,87.83,87.85,87.81,87.83,883.0,64.3035,64.3182,64.2889,64.3035,883.0
2016-05-06 12:35:00,87.84,87.85,87.83,87.85,2179.0,64.3109,64.3182,64.3035,64.3182,2179.0
2016-05-06 12:40:00,87.84,87.86,87.81,87.82,1517.0,64.3109,64.3255,64.2889,64.2962,1517.0
2016-05-06 12:45:00,87.82,87.86,87.82,87.85,3709.0,64.2962,64.3255,64.2962,64.3182,3709.0
2016-05-06 12:50:00,87.82,87.85,87.82,87.83,3181.0,64.2962,64.3182,64.2962,64.3035,3181.0
2016-05-06 12:55:00,87.83,87.86,87.83,87.84,7067.0,64.3035,64.3255,64.3035,64.3109,7067.0
2016-05-06 13:00:00,87.84,87.85,87.81,87.82,4121.0,64.3109,64.3182,64.2889,64.2962,4121.0
2016-05-06 13:05:00,87.82,87.85,87.81,87.81,1678.0,64.2962,64.3182,64.2889,64.2889,1678.0
2016-05-06 13:10:00,87.81,87.83,87.77,87.83,10000.0,64.2889,64.3035,64.2596,64.3035,10000.0
2016-05-06 13:15:00,87.81,87.86,87.77,87.8,6121.0,64.2889,64.3255,64.2596,64.2816,6121.0
2016-05-06 13:20:00,87.8,87.81,87.79,87.79,3968.0,64.2816,64.2889,64.2743,64.2743,3968.0
2016-05-06 13:25:00,87.79,87.79,87.77,87.77,346.0,64.2743,64.2743,64.2596,64.2596,346.0
2016-05-06 13:30:00,87.78,87.85,87.77,87.85,6434.0,64.2669,64.3182,64.2596,64.3182,6434.0
2016-05-06 13:35:00,87.77,87.82,87.75,87.75,1742.0,64.2596,64.2962,64.245,64.245,1742.0
2016-05-06 13:40:00,87.7,87.81,87.7,87.7,3306.0,64.2084,64.2889,64.2084,64.2084,3306.0
2016-05-06 13:45:00,87.77,87.81,87.7,87.78,4487.0,64.2596,64.2889,64.2084,64.2669,4487.0
2016-05-06 13:50:00,87.81,87.81,87.73,87.75,3289.0,64.2889,64.2889,64.2303,64.245,3289.0
2016-05-06 13:55:00,87.81,87.81,87.73,87.73,3101.0,64.2889,64.2889,64.2303,64.2303,3101.0
2016-05-06 14:00:00,87.74,87.75,87.72,87.75,1471.0,64.2376,64.245,64.223,64.245,1471.0
2016-05-06 14:05:00,87.72,87.76,87.69,87.69,2183.0,64.223,64.2523,64.201,64.201,2183.0
2016-05-06 14:10:00,87.69,87.72,87.67,87.72,2168.0,64.201,64.223,64.1864,64.223,2168.0
2016-05-06 14:15:00,87.7,87.74,87.69,87.73,6559.0,64.2084,64.2376,64.201,64.2303,6559.0
2016-05-06 14:20:00,87.69,87.77,87.68,87.76,5342.0,64.201,64.2596,64.1937,64.2523,5342.0
2016-05-06 14:25:00,87.73,87.75,87.71,87.73,685.0,64.2303,64.245,64.2157,64.2303,685.0
2016-05-06 14:30:00,87.72,87.77,87.69,87.72,2334.0,64.223,64.2596,64.201,64.223,2334.0
2016-05-06 14:35:00,87.77,87.77,87.69,87.73,14896.0,64.2596,64.2596,64.201,64.2303,14896.0
2016-05-06 14:40:00,87.74,87.77,87.73,87.77,905.0,64.2376,64.2596,64.2303,64.2596,905.0
2016-05-06 14:45:00,87.73,87.73,87.71,87.71,6590.0,64.2303,64.2303,64.2157,64.2157,6590.0
2016-05-06 14:50:00,87.72,87.72,87.64,87.67,2530.0,64.223,64.223,64.1644,64.1864,2530.0
2016-05-06 14:55:00,87.66,87.77,87.66,87.74,6053.0,64.1791,64.2596,64.1791,64.2376,6053.0
2016-05-06 15:00:00,87.64,87.78,87.64,87.7,1785.0,64.1644,64.2669,64.1644,64.2084,1785.0
2016-05-06 15:05:00,87.73,87.8,87.65,87.75,4405.0,64.2303,64.2816,64.1718,64.245,4405.0
2016-05-06 15:10:00,87.72,87.8,87.71,87.73,3005.0,64.223,64.2816,64.2157,64.2303,3005.0
2016-05-06 15:15:00,87.8,87.8,87.72,87.8,2096.0,64.2816,64.2816,64.223,64.2816,2096.0
2016-05-06 15:20:00,87.74,87.8,87.74,87.74,3883.0,64.2376,64.2816,64.2376,64.2376,3883.0
2016-05-06 15:25:00,87.8,87.8,87.73,87.78,25750.0,64.2816,64.2816,64.2303,64.2669,25750.0
2016-05-06 15:30:00,87.77,87.8,87.75,87.76,27371.0,64.2596,64.2816,64.245,64.2523,27371.0
2016-05-06 15:35:00,87.76,87.77,87.67,87.75,8915.0,64.2523,64.2596,64.1864,64.245,8915.0
2016-05-06 15:40:00,87.72,87.78,87.69,87.77,18344.0,64.223,64.2669,64.201,64.2596,18344.0
2016-05-06 15:45:00,87.77,87.8,87.74,87.77,27216.0,64.2596,64.2816,64.2376,64.2596,27216.0
2016-05-06 15:50:00,87.78,87.8,87.77,87.79,3410.0,64.2669,64.2816,64.2596,64.2743,3410.0
2016-05-06 15:55:00,87.78,87.78,87.71,87.72,2264.0,64.2669,64.2669,64.2157,64.223,2264.0
2016-05-09 09:30:00,87.72,87.81,87.72,87.79,13741.0,64.223,64.2889,64.223,64.2743,13741.0
2016-05-09 09:35:00,87.82,87.82,87.77,87.8,1922.0,64.2962,64.2962,64.2596,64.2816,1922.0
2016-05-09 09:40:00,87.79,87.8,87.78,87.79,2235.0,64.2743,64.2816,64.2669,64.2743,2235.0
2016-05-09 09:45:00,87.78,87.79,87.78,87.79,1962.0,64.2669,64.2743,64.2669,64.2743,1962.0
2016-05-09 09:50:00,87.8,87.8,87.78,87.79,22339.0,64.2816,64.2816,64.2669,64.2743,22339.0
2016-05-09 09:55:00,87.79,87.79,87.78,87.78,1512.0,64.2743,64.2743,64.2669,64.2669,1512.0
2016-05-09 10:00:00,87.79,87.81,87.76,87.76,8427.0,64.2743,64.2889,64.2523,64.2523,8427.0
2016-05-09 10:05:00,87.78,87.78,87.78,87.78,296.0,64.2669,64.2669,64.2669,64.2669,296.0
2016-05-09 10:10:00,87.78,87.78,87.76,87.76,2266.0,64.2669,64.2669,64.2523,64.2523,2266.0
2016-05-09 10:15:00,87.77,87.77,87.76,87.76,3219.0,64.2596,64.2596,64.2523,64.2523,3219.0
2016-05-09 10:20:00,87.76,87.79,87.76,87.78,4088.0,64.2523,64.2743,64.2523,64.2669,4088.0
2016-05-09 10:25:00,87.76,87.79,87.76,87.78,923.0,64.2523,64.2743,64.2523,64.2669,923.0
2016-05-09 10:30:00,87.79,87.79,87.76,87.76,5159.0,64.2743,64.2743,64.2523,64.2523,5159.0
2016-05-09 10:35:00,87.78,87.79,87.76,87.76,3976.0,64.2669,64.2743,64.2523,64.2523,3976.0
2016-05-09 10:40:00,87.77,87.79,87.76,87.79,2268.0,64.2596,64.2743,64.2523,64.2743,2268.0
2016-05-09 10:45:00,87.79,87.79,87.76,87.78,2188.0,64.2743,64.2743,64.2523,64.2669,2188.0
2016-05-09 10:50:00,87.78,87.79,87.77,87.78,3370.0,64.2669,64.2743,64.2596,64.2669,3370.0
2016-05-09 10:55:00,87.78,87.8,87.77,87.8,11209.0,64.2669,64.2816,64.2596,64.2816,11209.0
2016-05-09 11:00:00,87.8,87.8,87.79,87.8,2955.0,64.2816,64.2816,64.2743,64.2816,2955.0
2016-05-09 11:05:00,87.8,87.8,87.79,87.8,5603.0,64.2816,64.2816,64.2743,64.2816,5603.0
2016-05-09 11:10:00,87.8,87.8,87.79,87.8,8396.0,64.2816,64.2816,64.2743,64.2816,8396.0
2016-05-09 11:15:00,87.8,87.8,87.79,87.79,1806.0,64.2816,64.2816,64.2743,64.2743,1806.0
2016-05-09 11:20:00,87.8,87.8,87.79,87.8,1780.0,64.2816,64.2816,64.2743,64.2816,1780.0
2016-05-09 11:25:00,87.8,87.8,87.79,87.79,2884.0,64.2816,64.2816,64.2743,64.2743,2884.0
2016-05-09 11:30:00,87.8,87.82,87.79,87.8,26478.0,64.2816,64.2962,64.2743,64.2816,26478.0
2016-05-09 11:35:00,87.8,87.8,87.79,87.79,4388.0,64.2816,64.2816,64.2743,64.2743,4388.0
2016-05-09 11:40:00,87.8,87.8,87.79,87.8,3174.0,64.2816,64.2816,64.2743,64.2816,3174.0
2016-05-09 11:45:00,87.79,87.8,87.79,87.8,3668.0,64.2743,64.2816,64.2743,64.2816,3668.0
2016-05-09 11:50:00,87.8,87.8,87.79,87.8,1808.0,64.2816,64.2816,64.2743,64.2816,1808.0
2016-05-09 11:55:00,87.8,87.8,87.79,87.8,1982.0,64.2816,64.2816,64.2743,64.2816,1982.0
2016-05-09 12:00:00,87.79,87.8,87.79,87.79,3847.0,64.2743,64.2816,64.2743,64.2743,3847.0
2016-05-09 12:05:00,87.8,87.8,87.79,87.79,1948.0,64.2816,64.2816,64.2743,64.2743,1948.0
2016-05-09 12:10:00,87.8,87.8,87.79,87.8,4343.0,64.2816,64.2816,64.2743,64.2816,4343.0
2016-05-09 12:15:00,87.8,87.8,87.79,87.8,964.0,64.2816,64.2816,64.2743,64.2816,964.0
2016-05-09 12:20:00,87.79,87.86,87.79,87.83,26054.0,64.2743,64.3255,64.2743,64.3035,26054.0
2016-05-09 12:25:00,87.84,87.84,87.8,87.81,4976.0,64.3109,64.3109,64.2816,64.2889,4976.0
2016-05-09 12:30:00,87.81,87.85,87.8,87.85,4287.0,64.2889,64.3182,64.2816,64.3182,4287.0
2016-05-09 12:35:00,87.84,87.85,87.82,87.82,11372.0,64.3109,64.3182,64.2962,64.2962,11372.0
2016-05-09 12:40:00,87.83,87.85,87.81,87.82,14696.0,64.3035,64.3182,64.2889,64.2962,14696.0
2016-05-09 12:45:00,87.82,87.85,87.81,87.82,23071.0,64.2962,64.3182,64.2889,64.2962,23071.0
2016-05-09 12:50:00,87.83,87.85,87.8,87.83,3149.0,64.3035,64.3182,64.2816,64.3035,3149.0
2016-05-09 12:55:00,87.82,87.85,87.82,87.83,3164.0,64.2962,64.3182,64.2962,64.3035,3164.0
2016-05-09 13:00:00,87.84,87.84,87.82,87.83,4819.0,64.3109,64.3109,64.2962,64.3035,4819.0
2016-05-09 13:05:00,87.82,87.89,87.82,87.89,50145.0,64.2962,64.3475,64.2962,64.3475,50145.0
2016-05-09 13:10:00,87.83,87.84,87.83,87.83,1935.0,64.3035,64.3109,64.3035,64.3035,1935.0
2016-05-09 13:15:00,87.83,87.84,87.83,87.83,987.0,64.3035,64.3109,64.3035,64.3035,987.0
2016-05-09 13:20:00,87.83,87.84,87.83,87.84,18556.0,64.3035,64.3109,64.3035,64.3109,18556.0
2016-05-09 13:25:00,87.83,87.84,87.81,87.82,9300.0,64.3035,64.3109,64.2889,64.2962,9300.0
2016-05-09 13:30:00,87.82,87.84,87.81,87.83,3173.0,64.2962,64.3109,64.2889,64.3035,3173.0
2016-05-09 13:35:00,87.81,87.84,87.81,87.82,6571.0,64.2889,64.3109,64.2889,64.2962,6571.0
2016-05-09 13:40:00,87.81,87.83,87.81,87.82,5606.0,64.2889,64.3035,64.2889,64.2962,5606.0
2016-05-09 13:45:00,87.84,87.84,87.81,87.82,9702.0,64.3109,64.3109,64.2889,64.2962,9702.0
2016-05-09 13:50:00,87.84,87.84,87.82,87.82,4394.0,64.3109,64.3109,64.2962,64.2962,4394.0
2016-05-09 13:55:00,87.83,87.84,87.82,87.84,4163.0,64.3035,64.3109,64.2962,64.3109,4163.0
2016-05-09 14:00:00,87.83,87.84,87.82,87.82,5381.0,64.3035,64.3109,64.2962,64.2962,5381.0
2016-05-09 14:05:00,87.83,87.84,87.82,87.84,2409.0,64.3035,64.3109,64.2962,64.3109,2409.0
2016-05-09 14:10:00,87.83,87.84,87.82,87.83,1617.0,64.3035,64.3109,64.2962,64.3035,1617.0
2016-05-09 14:15:00,87.83,87.84,87.82,87.83,3376.0,64.3035,64.3109,64.2962,64.3035,3376.0
2016-05-09 14:20:00,87.82,87.84,87.82,87.82,12729.0,64.2962,64.3109,64.2962,64.2962,12729.0
2016-05-09 14:25:00,87.83,87.84,87.82,87.83,2343.0,64.3035,64.3109,64.2962,64.3035,2343.0
2016-05-09 14:30:00,87.84,87.84,87.82,87.83,1146.0,64.3109,64.3109,64.2962,64.3035,1146.0
2016-05-09 14:35:00,87.83,87.84,87.82,87.83,9058.0,64.3035,64.3109,64.2962,64.3035,9058.0
2016-05-09 14:40:00,87.82,87.83,87.82,87.83,812.0,64.2962,64.3035,64.2962,64.3035,812.0
2016-05-09 14:45:00,87.83,87.83,87.82,87.82,5207.0,64.3035,64.3035,64.2962,64.2962,5207.0
2016-05-09 14:50:00,87.82,87.82,87.79,87.79,10708.0,64.2962,64.2962,64.2743,64.2743,10708.0
2016-05-09 14:55:00,87.8,87.81,87.77,87.78,4945.0,64.2816,64.2889,64.2596,64.2669,4945.0
2016-05-09 15:00:00,87.79,87.83,87.78,87.81,8437.0,64.2743,64.3035,64.2669,64.2889,8437.0
2016-05-09 15:05:00,87.8,87.81,87.8,87.8,3406.0,64.2816,64.2889,64.2816,64.2816,3406.0
2016-05-09 15:10:00,87.81,87.82,87.8,87.8,8953.0,64.2889,64.2962,64.2816,64.2816,8953.0
2016-05-09 15:15:00,87.81,87.84,87.81,87.81,4242.0,64.2889,64.3109,64.2889,64.2889,4242.0
2016-05-09 15:20:00,87.84,87.84,87.81,87.83,3923.0,64.3109,64.3109,64.2889,64.3035,3923.0
2016-05-09 15:25:00,87.83,87.84,87.81,87.82,4337.0,64.3035,64.3109,64.2889,64.2962,4337.0
2016-05-09 15:30:00,87.82,87.83,87.81,87.81,3479.0,64.2962,64.3035,64.2889,64.2889,3479.0
2016-05-09 15:35:00,87.81,87.83,87.78,87.81,10135.0,64.2889,64.3035,64.2669,64.2889,10135.0
2016-05-09 15:40:00,87.82,87.84,87.81,87.81,2895.0,64.2962,64.3109,64.2889,64.2889,2895.0
2016-05-09 15:45:00,87.83,87.83,87.76,87.79,6595.0,64.3035,64.3035,64.2523,64.2743,6595.0
2016-05-09 15:50:00,87.8,87.84,87.77,87.78,4244.0,64.2816,64.3109,64.2596,64.2669,4244.0
2016-05-09 15:55:00,87.79,87.8,87.75,87.77,16784.0,64.2743,64.2816,64.245,64.2596,16784.0
2016-05-10 09:30:00,87.74,87.74,87.73,87.74,15628.0,64.2376,64.2376,64.2303,64.2376,15628.0
2016-05-10 09:35:00,87.73,87.8,87.73,87.8,451.0,64.2303,64.2816,64.2303,64.2816,451.0
2016-05-10 09:40:00,87.76,87.78,87.75,87.77,19402.0,64.2523,64.2669,64.245,64.2596,19402.0
2016-05-10 09:45:00,87.76,87.77,87.73,87.76,1460.0,64.2523,64.2596,64.2303,64.2523,1460.0
2016-05-10 09:50:00,87.73,87.76,87.73,87.75,5911.0,64.2303,64.2523,64.2303,64.245,5911.0
2016-05-10 09:55:00,87.76,87.77,87.75,87.76,14697.0,64.2523,64.2596,64.245,64.2523,14697.0
2016-05-10 10:00:00,87.77,87.78,87.76,87.77,880.0,64.2596,64.2669,64.2523,64.2596,880.0
2016-05-10 10:05:00,87.77,87.79,87.7,87.72,19464.0,64.2596,64.2743,64.2084,64.223,19464.0
2016-05-10 10:10:00,87.72,87.73,87.71,87.72,3678.0,64.223,64.2303,64.2157,64.223,3678.0
2016-05-10 10:15:00,87.72,87.74,87.71,87.74,5567.0,64.223,64.2376,64.2157,64.2376,5567.0
2016-05-10 10:20:00,87.74,87.81,87.71,87.75,4506.0,64.2376,64.2889,64.2157,64.245,4506.0
2016-05-10 10:25:00,87.78,87.8,87.77,87.79,3997.0,64.2669,64.2816,64.2596,64.2743,3997.0
2016-05-10 10:30:00,87.8,87.8,87.78,87.8,1200.0,64.2816,64.2816,64.2669,64.2816,1200.0
2016-05-10 10:35:00,87.78,87.79,87.72,87.75,6747.0,64.2669,64.2743,64.223,64.245,6747.0
2016-05-10 10:40:00,87.72,87.78,87.72,87.76,5540.0,64.223,64.2669,64.223,64.2523,5540.0
2016-05-10 10:45:00,87.75,87.8,87.75,87.79,3913.0,64.245,64.2816,64.245,64.2743,3913.0
2016-05-10 10:50:00,87.79,87.8,87.72,87.75,7524.0,64.2743,64.2816,64.223,64.245,7524.0
2016-05-10 10:55:00,87.75,87.82,87.72,87.82,4437.0,64.245,64.2962,64.223,64.2962,4437.0
2016-05-10 11:00:00,87.79,87.81,87.76,87.81,10431.0,64.2743,64.2889,64.2523,64.2889,10431.0
2016-05-10 11:05:00,87.78,87.81,87.77,87.8,4691.0,64.2669,64.2889,64.2596,64.2816,4691.0
2016-05-10 11:10:00,87.79,87.81,87.78,87.79,26459.0,64.2743,64.2889,64.2669,64.2743,26459.0
2016-05-10 11:15:00,87.79,87.85,87.79,87.81,7377.0,64.2743,64.3182,64.2743,64.2889,7377.0
2016-05-10 11:20:00,87.82,87.83,87.8,87.81,1349.0,64.2962,64.3035,64.2816,64.2889,1349.0
2016-05-10 11:25:00,87.8,87.83,87.78,87.81,2355.0,64.2816,64.3035,64.2669,64.2889,2355.0
2016-05-10 11:30:00,87.81,87.83,87.78,87.81,2973.0,64.2889,64.3035,64.2669,64.2889,2973.0
2016-05-10 11:35:00,87.81,87.81,87.75,87.8,2889.0,64.2889,64.2889,64.245,64.2816,2889.0
2016-05-10 11:40:00,87.78,87.8,87.75,87.75,5354.0,64.2669,64.2816,64.245,64.245,5354.0
2016-05-10 11:45:00,87.77,87.81,87.77,87.79,17275.0,64.2596,64.2889,64.2596,64.2743,17275.0
2016-05-10 11:50:00,87.77,87.78,87.76,87.78,1109.0,64.2596,64.2669,64.2523,64.2669,1109.0
2016-05-10 11:55:00,87.78,87.78,87.77,87.78,850.0,64.2669,64.2669,64.2596,64.2669,850.0
2016-05-10 12:00:00,87.78,87.78,87.75,87.75,1591.0,64.2669,64.2669,64.245,64.245,1591.0
2016-05-10 12:05:00,87.75,87.76,87.74,87.75,6474.0,64.245,64.2523,64.2376,64.245,6474.0
2016-05-10 12:10:00,87.75,87.83,87.75,87.82,5618.0,64.245,64.3035,64.245,64.2962,5618.0
2016-05-10 12:15:00,87.81,87.83,87.77,87.81,12939.0,64.2889,64.3035,64.2596,64.2889,12939.0
2016-05-10 12:20:00,87.81,87.83,87.8,87.83,766.0,64.2889,64.3035,64.2816,64.3035,766.0
2016-05-10 12:25:00,87.82,87.83,87.8,87.8,2264.0,64.2962,64.3035,64.2816,64.2816,2264.0
2016-05-10 12:30:00,87.82,87.83,87.8,87.82,1240.0,64.2962,64.3035,64.2816,64.2962,1240.0
2016-05-10 12:35:00,87.82,87.83,87.81,87.82,876.0,64.2962,64.3035,64.2889,64.2962,876.0
2016-05-10 12:40:00,87.82,87.83,87.81,87.83,1817.0,64.2962,64.3035,64.2889,64.3035,1817.0
2016-05-10 12:45:00,87.83,87.84,87.82,87.83,3832.0,64.3035,64.3109,64.2962,64.3035,3832.0
2016-05-10 12:50:00,87.83,87.84,87.82,87.83,1590.0,64.3035,64.3109,64.2962,64.3035,1590.0
2016-05-10 12:55:00,87.84,87.85,87.83,87.84,1529.0,64.3109,64.3182,64.3035,64.3109,1529.0
2016-05-10 13:00:00,87.85,87.85,87.82,87.83,4928.0,64.3182,64.3182,64.2962,64.3035,4928.0
2016-05-10 13:05:00,87.83,87.87,87.82,87.84,4988.0,64.3035,64.3328,64.2962,64.3109,4988.0
2016-05-10 13:10:00,87.83,87.86,87.82,87.86,36943.0,64.3035,64.3255,64.2962,64.3255,36943.0
2016-05-10 13:15:00,87.86,87.88,87.84,87.88,3501.0,64.3255,64.3401,64.3109,64.3401,3501.0
2016-05-10 13:20:00,87.87,87.91,87.86,87.87,6649.0,64.3328,64.3621,64.3255,64.3328,6649.0
2016-05-10 13:25:00,87.9,87.9,87.85,87.89,1489.0,64.3548,64.3548,64.3182,64.3475,1489.0
2016-05-10 13:30:00,87.87,87.9,87.86,87.88,2641.0,64.3328,64.3548,64.3255,64.3401,2641.0
2016-05-10 13:35:00,87.89,87.9,87.86,87.87,5161.0,64.3475,64.3548,64.3255,64.3328,5161.0
2016-05-10 13:40:00,87.89,87.9,87.87,87.88,8675.0,64.3475,64.3548,64.3328,64.3401,8675.0
2016-05-10 13:45:00,87.89,87.91,87.86,87.87,18685.0,64.3475,64.3621,64.3255,64.3328,18685.0
2016-05-10 13:50:00,87.86,87.9,87.86,87.87,1384.0,64.3255,64.3548,64.3255,64.3328,1384.0
2016-05-10 13:55:00,87.88,87.89,87.83,87.86,2176.0,64.3401,64.3475,64.3035,64.3255,2176.0
2016-05-10 14:00:00,87.88,87.88,87.84,87.85,7156.0,64.3401,64.3401,64.3109,64.3182,7156.0
2016-05-10 14:05:00,87.87,87.88,87.85,87.86,2997.0,64.3328,64.3401,64.3182,64.3255,2997.0
2016-05-10 14:10:00,87.85,87.85,87.81,87.83,3700.0,64.3182,64.3182,64.2889,64.3035,3700.0
2016-05-10 14:15:00,87.81,87.88,87.81,87.84,4453.0,64.2889,64.3401,64.2889,64.3109,4453.0
2016-05-10 14:20:00,87.86,87.88,87.84,87.86,7107.0,64.3255,64.3401,64.3109,64.3255,7107.0
2016-05-10 14:25:00,87.84,87.88,87.84,87.85,1576.0,64.3109,64.3401,64.3109,64.3182,1576.0
2016-05-10 14:30:00,87.87,87.88,87.85,87.88,2748.0,64.3328,64.3401,64.3182,64.3401,2748.0
2016-05-10 14:35:00,87.86,87.88,87.85,87.86,2795.0,64.3255,64.3401,64.3182,64.3255,2795.0
2016-05-10 14:40:00,87.87,87.88,87.85,87.86,986.0,64.3328,64.3401,64.3182,64.3255,986.0
2016-05-10 14:45:00,87.86,87.87,87.85,87.86,3453.0,64.3255,64.3328,64.3182,64.3255,3453.0
2016-05-10 14:50:00,87.85,87.87,87.82,87.83,906.0,64.3182,64.3328,64.2962,64.3035,906.0
2016-05-10 14:55:00,87.86,87.87,87.8,87.83,53201.0,64.3255,64.3328,64.2816,64.3035,53201.0
2016-05-10 15:00:00,87.84,87.86,87.83,87.86,1647.0,64.3109,64.3255,64.3035,64.3255,1647.0
2016-05-10 15:05:00,87.85,87.86,87.84,87.85,369.0,64.3182,64.3255,64.3109,64.3182,369.0
2016-05-10 15:10:00,87.84,87.87,87.82,87.82,3864.0,64.3109,64.3328,64.2962,64.2962,3864.0
2016-05-10 15:15:00,87.85,87.85,87.83,87.85,1652.0,64.3182,64.3182,64.3035,64.3182,1652.0
2016-05-10 15:20:00,87.84,87.88,87.84,87.88,2989.0,64.3109,64.3401,64.3109,64.3401,2989.0
2016-05-10 15:25:00,87.87,87.87,87.84,87.86,8106.0,64.3328,64.3328,64.3109,64.3255,8106.0
2016-05-10 15:30:00,87.86,87.88,87.85,87.86,19999.0,64.3255,64.3401,64.3182,64.3255,19999.0
2016-05-10 15:35:00,87.86,87.87,87.85,87.87,1636.0,64.3255,64.3328,64.3182,64.3328,1636.0
2016-05-10 15:40:00,87.86,87.88,87.86,87.87,1101.0,64.3255,64.3401,64.3255,64.3328,1101.0
2016-05-10 15:45:00,87.88,87.88,87.85,87.86,5385.0,64.3401,64.3401,64.3182,64.3255,5385.0
2016-05-10 15:50:00,87.87,87.87,87.85,87.86,42331.0,64.3328,64.3328,64.3182,64.3255,42331.0
2016-05-10 15:55:00,87.87,87.89,87.8,87.8,62290.0,64.3328,64.3475,64.2816,64.2816,62290.0
2016-05-11 09:30:00,87.9,87.9,87.83,87.85,8175.0,64.3548,64.3548,64.3035,64.3182,8175.0
2016-05-11 09:35:00,87.8,87.88,87.8,87.84,4077.0,64.2816,64.3401,64.2816,64.3109,4077.0
2016-05-11 09:40:00,87.85,87.85,87.8,87.81,514.0,64.3182,64.3182,64.2816,64.2889,514.0
2016-05-11 09:45:00,87.88,87.88,87.73,87.74,1326.0,64.3401,64.3401,64.2303,64.2376,1326.0
2016-05-11 09:50:00,87.74,87.87,87.73,87.87,2575.0,64.2376,64.3328,64.2303,64.3328,2575.0
2016-05-11 09:55:00,87.78,87.88,87.72,87.87,5550.0,64.2669,64.3401,64.223,64.3328,5550.0
2016-05-11 10:00:00,87.87,87.92,87.72,87.85,5843.0,64.3328,64.3694,64.223,64.3182,5843.0
2016-05-11 10:05:00,87.88,87.91,87.8,87.91,4508.0,64.3401,64.3621,64.2816,64.3621,4508.0
2016-05-11 10:10:00,87.87,87.92,87.79,87.83,5702.0,64.3328,64.3694,64.2743,64.3035,5702.0
2016-05-11 10:15:00,87.84,87.91,87.83,87.85,3195.0,64.3109,64.3621,64.3035,64.3182,3195.0
2016-05-11 10:20:00,87.86,87.91,87.85,87.91,1646.0,64.3255,64.3621,64.3182,64.3621,1646.0
2016-05-11 10:25:00,87.81,87.91,87.81,87.87,2894.0,64.2889,64.3621,64.2889,64.3328,2894.0
2016-05-11 10:30:00,87.8,87.89,87.8,87.84,2355.0,64.2816,64.3475,64.2816,64.3109,2355.0
2016-05-11 10:35:00,87.84,87.87,87.75,87.8,10473.0,64.3109,64.3328,64.245,64.2816,10473.0
2016-05-11 10:40:00,87.87,87.88,87.78,87.82,4464.0,64.3328,64.3401,64.2669,64.2962,4464.0
2016-05-11 10:45:00,87.77,87.9,87.76,87.88,9036.0,64.2596,64.3548,64.2523,64.3401,9036.0
2016-05-11 10:50:00,87.9,87.91,87.88,87.9,6764.0,64.3548,64.3621,64.3401,64.3548,6764.0
2016-05-11 10:55:00,87.89,87.89,87.76,87.82,5283.0,64.3475,64.3475,64.2523,64.2962,5283.0
2016-05-11 11:00:00,87.85,87.9,87.8,87.89,1340.0,64.3182,64.3548,64.2816,64.3475,1340.0
2016-05-11 11:05:00,87.89,87.95,87.89,87.95,9943.0,64.3475,64.3914,64.3475,64.3914,9943.0
2016-05-11 11:10:00,87.89,87.95,87.89,87.9,3400.0,64.3475,64.3914,64.3475,64.3548,3400.0
2016-05-11 11:15:00,87.95,87.95,87.88,87.91,1733.0,64.3914,64.3914,64.3401,64.3621,1733.0
2016-05-11 11:20:00,87.91,87.93,87.86,87.91,5032.0,64.3621,64.3768,64.3255,64.3621,5032.0
2016-05-11 11:25:00,87.86,87.89,87.85,87.89,1301.0,64.3255,64.3475,64.3182,64.3475,1301.0
2016-05-11 11:30:00,87.9,87.9,87.89,87.9,200.0,64.3548,64.3548,64.3475,64.3548,200.0
2016-05-11 11:35:00,87.91,87.94,87.9,87.92,18586.0,64.3621,64.3841,64.3548,64.3694,18586.0
2016-05-11 11:40:00,87.91,87.94,87.82,87.94,4161.0,64.3621,64.3841,64.2962,64.3841,4161.0
2016-05-11 11:45:00,87.9,87.94,87.9,87.92,5627.0,64.3548,64.3841,64.3548,64.3694,5627.0
2016-05-11 11:50:00,87.93,87.95,87.91,87.95,5123.0,64.3768,64.3914,64.3621,64.3914,5123.0
2016-05-11 11:55:00,87.93,87.93,87.93,87.93,200.0,64.3768,64.3768,64.3768,64.3768,200.0
2016-05-11 12:00:00,87.95,87.95,87.88,87.91,15047.0,64.3914,64.3914,64.3401,64.3621,15047.0
2016-05-11 12:05:00,87.92,87.94,87.91,87.93,33813.0,64.3694,64.3841,64.3621,64.3768,33813.0
2016-05-11 12:10:00,87.92,87.94,87.9,87.9,812.0,64.3694,64.3841,64.3548,64.3548,812.0
2016-05-11 12:15:00,87.92,87.95,87.92,87.95,2529.0,64.3694,64.3914,64.3694,64.3914,2529.0
2016-05-11 12:20:00,87.94,87.94,87.93,87.94,1000.0,64.3841,64.3841,64.3768,64.3841,1000.0
2016-05-11 12:25:00,87.93,87.95,87.91,87.91,3991.0,64.3768,64.3914,64.3621,64.3621,3991.0
2016-05-11 12:30:00,87.92,87.95,87.9,87.94,3575.0,64.3694,64.3914,64.3548,64.3841,3575.0
2016-05-11 12:35:00,87.96,87.96,87.92,87.94,422.0,64.3987,64.3987,64.3694,64.3841,422.0
2016-05-11 12:40:00,87.95,87.95,87.92,87.95,1706.0,64.3914,64.3914,64.3694,64.3914,1706.0
2016-05-11 12:45:00,87.95,87.95,87.92,87.92,1565.0,64.3914,64.3914,64.3694,64.3694,1565.0
2016-05-11 12:50:00,87.96,87.96,87.94,87.94,4156.0,64.3987,64.3987,64.3841,64.3841,4156.0
2016-05-11 12:55:00,87.95,87.95,87.93,87.93,832.0,64.3914,64.3914,64.3768,64.3768,832.0
2016-05-11 13:00:00,87.93,87.98,87.93,87.97,37498.0,64.3768,64.4134,64.3768,64.406,37498.0
2016-05-11 13:05:00,87.98,88.07,87.98,88.03,18321.0,64.4134,64.4792,64.4134,64.45,18321.0
2016-05-11 13:10:00,88.05,88.06,87.98,88.0,2279.0,64.4646,64.4719,64.4134,64.428,2279.0
2016-05-11 13:15:00,88.01,88.08,88.0,88.07,15218.0,64.4353,64.4866,64.428,64.4792,15218.0
2016-05-11 13:20:00,88.07,88.08,88.02,88.08,5067.0,64.4792,64.4866,64.4426,64.4866,5067.0
2016-05-11 13:25:00,88.03,88.08,88.02,88.02,4427.0,64.45,64.4866,64.4426,64.4426,4427.0
2016-05-11 13:30:00,88.04,88.04,88.02,88.03,1500.0,64.4573,64.4573,64.4426,64.45,1500.0
2016-05-11 13:35:00,88.05,88.07,87.98,88.02,11015.0,64.4646,64.4792,64.4134,64.4426,11015.0
2016-05-11 13:40:00,88.02,88.04,88.0,88.04,5051.0,64.4426,64.4573,64.428,64.4573,5051.0
2016-05-11 13:45:00,88.03,88.05,88.03,88.04,2250.0,64.45,64.4646,64.45,64.4573,2250.0
2016-05-11 13:50:00,88.02,88.06,88.01,88.06,2778.0,64.4426,64.4719,64.4353,64.4719,2778.0
2016-05-11 13:55:00,88.04,88.06,88.01,88.03,1820.0,64.4573,64.4719,64.4353,64.45,1820.0
2016-05-11 14:00:00,88.04,88.05,88.03,88.05,2090.0,64.4573,64.4646,64.45,64.4646,2090.0
2016-05-11 14:05:00,88.04,88.05,88.03,88.03,2743.0,64.4573,64.4646,64.45,64.45,2743.0
2016-05-11 14:10:00,88.04,88.05,87.98,87.99,6487.0,64.4573,64.4646,64.4134,64.4207,6487.0
2016-05-11 14:15:00,88.01,88.03,87.93,87.94,4438.0,64.4353,64.45,64.3768,64.3841,4438.0
2016-05-11 14:20:00,87.99,88.03,87.93,87.98,6583.0,64.4207,64.45,64.3768,64.4134,6583.0
2016-05-11 14:25:00,87.98,88.04,87.96,88.04,2166.0,64.4134,64.4573,64.3987,64.4573,2166.0
2016-05-11 14:30:00,87.95,88.05,87.95,88.02,7628.0,64.3914,64.4646,64.3914,64.4426,7628.0
2016-05-11 14:35:00,88.03,88.05,87.96,88.03,4354.0,64.45,64.4646,64.3987,64.45,4354.0
2016-05-11 14:40:00,87.95,88.01,87.95,87.97,1099.0,64.3914,64.4353,64.3914,64.406,1099.0
2016-05-11 14:45:00,87.98,88.02,87.94,88.0,3247.0,64.4134,64.4426,64.3841,64.428,3247.0
2016-05-11 14:50:00,87.96,88.04,87.95,87.97,50866.0,64.3987,64.4573,64.3914,64.406,50866.0
2016-05-11 14:55:00,87.98,88.02,87.96,88.02,55781.0,64.4134,64.4426,64.3987,64.4426,55781.0
2016-05-11 15:00:00,88.02,88.03,87.98,87.99,10299.0,64.4426,64.45,64.4134,64.4207,10299.0
2016-05-11 15:05:00,87.97,88.03,87.95,87.97,4987.0,64.406,64.45,64.3914,64.406,4987.0
2016-05-11 15:10:00,87.96,87.99,87.96,87.98,4179.0,64.3987,64.4207,64.3987,64.4134,4179.0
2016-05-11 15:15:00,87.97,87.99,87.95,87.97,4189.0,64.406,64.4207,64.3914,64.406,4189.0
2016-05-11 15:20:00,87.95,87.98,87.95,87.98,1821.0,64.3914,64.4134,64.3914,64.4134,1821.0
2016-05-11 15:25:00,87.97,87.98,87.95,87.97,3679.0,64.406,64.4134,64.3914,64.406,3679.0
2016-05-11 15:30:00,87.96,87.99,87.92,87.92,3053.0,64.3987,64.4207,64.3694,64.3694,3053.0
2016-05-11 15:35:00,87.94,87.95,87.91,87.93,12078.0,64.3841,64.3914,64.3621,64.3768,12078.0
2016-05-11 15:40:00,87.98,87.98,87.91,87.95,1156.0,64.4134,64.4134,64.3621,64.3914,1156.0
2016-05-11 15:45:00,87.96,87.96,87.93,87.96,4992.0,64.3987,64.3987,64.3768,64.3987,4992.0
2016-05-11 15:50:00,87.95,87.99,87.92,87.93,6220.0,64.3914,64.4207,64.3694,64.3768,6220.0
2016-05-11 15:55:00,87.98,87.98,87.85,87.9,5925.0,64.4134,64.4134,64.3182,64.3548,5925.0
2016-05-12 09:30:00,87.77,87.78,87.75,87.75,10917.0,64.2596,64.2669,64.245,64.245,10917.0
2016-05-12 09:35:00,87.78,87.78,87.76,87.77,3007.0,64.2669,64.2669,64.2523,64.2596,3007.0
2016-05-12 09:40:00,87.77,87.78,87.75,87.78,4813.0,64.2596,64.2669,64.245,64.2669,4813.0
2016-05-12 09:45:00,87.78,87.83,87.77,87.82,3209.0,64.2669,64.3035,64.2596,64.2962,3209.0
2016-05-12 09:50:00,87.8,87.83,87.8,87.81,14365.0,64.2816,64.3035,64.2816,64.2889,14365.0
2016-05-12 09:55:00,87.83,87.83,87.8,87.82,23446.0,64.3035,64.3035,64.2816,64.2962,23446.0
2016-05-12 10:00:00,87.83,87.91,87.76,87.8,7640.0,64.3035,64.3621,64.2523,64.2816,7640.0
2016-05-12 10:05:00,87.83,87.84,87.79,87.82,3030.0,64.3035,64.3109,64.2743,64.2962,3030.0
2016-05-12 10:10:00,87.81,87.85,87.81,87.83,27956.0,64.2889,64.3182,64.2889,64.3035,27956.0
2016-05-12 10:15:00,87.84,87.85,87.82,87.83,2397.0,64.3109,64.3182,64.2962,64.3035,2397.0
2016-05-12 10:20:00,87.84,87.88,87.83,87.85,14903.0,64.3109,64.3401,64.3035,64.3182,14903.0
2016-05-12 10:25:00,87.85,87.87,87.84,87.86,16216.0,64.3182,64.3328,64.3109,64.3255,16216.0
2016-05-12 10:30:00,87.84,87.86,87.83,87.86,11523.0,64.3109,64.3255,64.3035,64.3255,11523.0
2016-05-12 10:35:00,87.83,87.86,87.83,87.86,1979.0,64.3035,64.3255,64.3035,64.3255,1979.0
2016-05-12 10:40:00,87.85,87.86,87.83,87.84,3687.0,64.3182,64.3255,64.3035,64.3109,3687.0
2016-05-12 10:45:00,87.84,87.85,87.83,87.84,6484.0,64.3109,64.3182,64.3035,64.3109,6484.0
2016-05-12 10:50:00,87.84,87.85,87.83,87.84,4495.0,64.3109,64.3182,64.3035,64.3109,4495.0
2016-05-12 10:55:00,87.83,87.85,87.83,87.84,2456.0,64.3035,64.3182,64.3035,64.3109,2456.0
2016-05-12 11:00:00,87.84,87.85,87.84,87.84,1179.0,64.3109,64.3182,64.3109,64.3109,1179.0
2016-05-12 11:05:00,87.84,87.85,87.83,87.84,6082.0,64.3109,64.3182,64.3035,64.3109,6082.0
2016-05-12 11:10:00,87.84,87.87,87.83,87.86,25219.0,64.3109,64.3328,64.3035,64.3255,25219.0
2016-05-12 11:15:00,87.86,87.86,87.84,87.86,4161.0,64.3255,64.3255,64.3109,64.3255,4161.0
2016-05-12 11:20:00,87.85,87.86,87.84,87.85,9022.0,64.3182,64.3255,64.3109,64.3182,9022.0
2016-05-12 11:25:00,87.86,87.86,87.84,87.86,7775.0,64.3255,64.3255,64.3109,64.3255,7775.0
2016-05-12 11:30:00,87.83,87.86,87.83,87.86,2326.0,64.3035,64.3255,64.3035,64.3255,2326.0
2016-05-12 11:35:00,87.85,87.85,87.84,87.85,307.0,64.3182,64.3182,64.3109,64.3182,307.0
2016-05-12 11:40:00,87.85,87.85,87.84,87.85,1635.0,64.3182,64.3182,64.3109,64.3182,1635.0
2016-05-12 11:45:00,87.84,87.85,87.84,87.84,140.0,64.3109,64.3182,64.3109,64.3109,140.0
2016-05-12 11:50:00,87.84,87.85,87.84,87.85,225.0,64.3109,64.3182,64.3109,64.3182,225.0
2016-05-12 11:55:00,87.85,87.85,87.84,87.84,1835.0,64.3182,64.3182,64.3109,64.3109,1835.0
2016-05-12 12:00:00,87.84,87.85,87.84,87.84,4789.0,64.3109,64.3182,64.3109,64.3109,4789.0
2016-05-12 12:05:00,87.85,87.85,87.84,87.84,2849.0,64.3182,64.3182,64.3109,64.3109,2849.0
2016-05-12 12:10:00,87.85,87.85,87.84,87.85,321.0,64.3182,64.3182,64.3109,64.3182,321.0
2016-05-12 12:15:00,87.85,87.85,87.82,87.83,17872.0,64.3182,64.3182,64.2962,64.3035,17872.0
2016-05-12 12:20:00,87.83,87.83,87.81,87.81,1806.0,64.3035,64.3035,64.2889,64.2889,1806.0
2016-05-12 12:25:00,87.82,87.82,87.78,87.78,20023.0,64.2962,64.2962,64.2669,64.2669,20023.0
2016-05-12 12:30:00,87.79,87.79,87.78,87.79,1548.0,64.2743,64.2743,64.2669,64.2743,1548.0
2016-05-12 12:35:00,87.81,87.81,87.79,87.8,6813.0,64.2889,64.2889,64.2743,64.2816,6813.0
2016-05-12 12:40:00,87.79,87.81,87.79,87.8,3951.0,64.2743,64.2889,64.2743,64.2816,3951.0
2016-05-12 12:45:00,87.81,87.81,87.77,87.77,14000.0,64.2889,64.2889,64.2596,64.2596,14000.0
2016-05-12 12:50:00,87.78,87.8,87.77,87.79,10145.0,64.2669,64.2816,64.2596,64.2743,10145.0
2016-05-12 12:55:00,87.79,87.79,87.78,87.78,453.0,64.2743,64.2743,64.2669,64.2669,453.0
2016-05-12 13:00:00,87.79,87.8,87.77,87.77,1950.0,64.2743,64.2816,64.2596,64.2596,1950.0
2016-05-12 13:05:00,87.77,87.79,87.76,87.78,1928.0,64.2596,64.2743,64.2523,64.2669,1928.0
2016-05-12 13:10:00,87.8,87.88,87.77,87.83,17618.0,64.2816,64.3401,64.2596,64.3035,17618.0
2016-05-12 13:15:00,87.85,87.88,87.81,87.86,5736.0,64.3182,64.3401,64.2889,64.3255,5736.0
2016-05-12 13:20:00,87.83,87.85,87.81,87.85,1720.0,64.3035,64.3182,64.2889,64.3182,1720.0
2016-05-12 13:25:00,87.83,87.84,87.77,87.79,2439.0,64.3035,64.3109,64.2596,64.2743,2439.0
2016-05-12 13:30:00,87.79,87.81,87.76,87.8,6231.0,64.2743,64.2889,64.2523,64.2816,6231.0
2016-05-12 13:35:00,87.77,87.82,87.77,87.82,268.0,64.2596,64.2962,64.2596,64.2962,268.0
2016-05-12 13:40:00,87.8,87.81,87.78,87.78,2145.0,64.2816,64.2889,64.2669,64.2669,2145.0
2016-05-12 13:45:00,87.79,87.82,87.78,87.8,1727.0,64.2743,64.2962,64.2669,64.2816,1727.0
2016-05-12 13:50:00,87.78,87.8,87.77,87.79,9243.0,64.2669,64.2816,64.2596,64.2743,9243.0
2016-05-12 13:55:00,87.79,87.8,87.76,87.78,5424.0,64.2743,64.2816,64.2523,64.2669,5424.0
2016-05-12 14:00:00,87.76,87.78,87.76,87.77,1633.0,64.2523,64.2669,64.2523,64.2596,1633.0
2016-05-12 14:05:00,87.77,87.77,87.75,87.75,1684.0,64.2596,64.2596,64.245,64.245,1684.0
2016-05-12 14:10:00,87.76,87.77,87.75,87.75,8306.0,64.2523,64.2596,64.245,64.245,8306.0
2016-05-12 14:15:00,87.76,87.77,87.75,87.76,1089.0,64.2523,64.2596,64.245,64.2523,1089.0
2016-05-12 14:20:00,87.75,87.77,87.75,87.77,2093.0,64.245,64.2596,64.245,64.2596,2093.0
2016-05-12 14:25:00,87.77,87.77,87.75,87.76,1565.0,64.2596,64.2596,64.245,64.2523,1565.0
2016-05-12 14:30:00,87.76,87.77,87.75,87.77,3981.0,64.2523,64.2596,64.245,64.2596,3981.0
2016-05-12 14:35:00,87.77,87.8,87.75,87.8,11169.0,64.2596,64.2816,64.245,64.2816,11169.0
2016-05-12 14:40:00,87.8,87.8,87.76,87.8,3827.0,64.2816,64.2816,64.2523,64.2816,3827.0
2016-05-12 14:45:00,87.79,87.8,87.77,87.8,1522.0,64.2743,64.2816,64.2596,64.2816,1522.0
2016-05-12 14:50:00,87.78,87.82,87.78,87.82,1734.0,64.2669,64.2962,64.2669,64.2962,1734.0
2016-05-12 14:55:00,87.81,87.82,87.78,87.79,4134.0,64.2889,64.2962,64.2669,64.2743,4134.0
2016-05-12 15:00:00,87.78,87.79,87.78,87.78,404.0,64.2669,64.2743,64.2669,64.2669,404.0
2016-05-12 15:05:00,87.79,87.83,87.78,87.83,4351.0,64.2743,64.3035,64.2669,64.3035,4351.0
2016-05-12 15:10:00,87.83,87.85,87.8,87.85,1496.0,64.3035,64.3182,64.2816,64.3182,1496.0
2016-05-12 15:15:00,87.8,87.85,87.8,87.83,2342.0,64.2816,64.3182,64.2816,64.3035,2342.0
2016-05-12 15:20:00,87.82,87.84,87.81,87.82,1885.0,64.2962,64.3109,64.2889,64.2962,1885.0
2016-05-12 15:25:00,87.83,87.84,87.82,87.82,5982.0,64.3035,64.3109,64.2962,64.2962,5982.0
2016-05-12 15:30:00,87.83,87.84,87.83,87.84,5370.0,64.3035,64.3109,64.3035,64.3109,5370.0
2016-05-12 15:35:00,87.83,87.84,87.82,87.84,6765.0,64.3035,64.3109,64.2962,64.3109,6765.0
2016-05-12 15:40:00,87.84,87.85,87.83,87.84,8561.0,64.3109,64.3182,64.3035,64.3109,8561.0
2016-05-12 15:45:00,87.84,87.85,87.83,87.85,2998.0,64.3109,64.3182,64.3035,64.3182,2998.0
2016-05-12 15:50:00,87.84,87.85,87.81,87.84,71954.0,64.3109,64.3182,64.2889,64.3109,71954.0
2016-05-12 15:55:00,87.81,87.82,87.75,87.77,8651.0,64.2889,64.2962,64.245,64.2596,8651.0
2016-05-13 09:30:00,87.81,87.89,87.81,87.81,13485.0,64.2889,64.3475,64.2889,64.2889,13485.0
2016-05-13 09:35:00,87.85,87.85,87.81,87.82,1066.0,64.3182,64.3182,64.2889,64.2962,1066.0
2016-05-13 09:40:00,87.82,87.82,87.78,87.79,3088.0,64.2962,64.2962,64.2669,64.2743,3088.0
2016-05-13 09:45:00,87.79,87.86,87.78,87.85,3672.0,64.2743,64.3255,64.2669,64.3182,3672.0
2016-05-13 09:50:00,87.83,87.86,87.8,87.85,2629.0,64.3035,64.3255,64.2816,64.3182,2629.0
2016-05-13 09:55:00,87.84,87.92,87.83,87.83,6554.0,64.3109,64.3694,64.3035,64.3035,6554.0
2016-05-13 10:00:00,87.85,87.85,87.75,87.77,4813.0,64.3182,64.3182,64.245,64.2596,4813.0
2016-05-13 10:05:00,87.76,87.79,87.73,87.79,3620.0,64.2523,64.2743,64.2303,64.2743,3620.0
2016-05-13 10:10:00,87.8,87.84,87.75,87.79,3537.0,64.2816,64.3109,64.245,64.2743,3537.0
2016-05-13 10:15:00,87.77,87.83,87.72,87.72,1607.0,64.2596,64.3035,64.223,64.223,1607.0
2016-05-13 10:20:00,87.77,87.87,87.73,87.87,5137.0,64.2596,64.3328,64.2303,64.3328,5137.0
2016-05-13 10:25:00,87.75,87.92,87.73,87.76,4060.0,64.245,64.3694,64.2303,64.2523,4060.0
2016-05-13 10:30:00,87.79,87.84,87.75,87.82,7499.0,64.2743,64.3109,64.245,64.2962,7499.0
2016-05-13 10:35:00,87.81,87.84,87.77,87.82,2973.0,64.2889,64.3109,64.2596,64.2962,2973.0
2016-05-13 10:40:00,87.85,87.93,87.81,87.86,4279.0,64.3182,64.3768,64.2889,64.3255,4279.0
2016-05-13 10:45:00,87.85,87.92,87.81,87.91,2559.0,64.3182,64.3694,64.2889,64.3621,2559.0
2016-05-13 10:50:00,87.84,87.84,87.81,87.83,2071.0,64.3109,64.3109,64.2889,64.3035,2071.0
2016-05-13 10:55:00,87.79,87.86,87.78,87.8,3478.0,64.2743,64.3255,64.2669,64.2816,3478.0
2016-05-13 11:00:00,87.84,87.85,87.79,87.84,1088.0,64.3109,64.3182,64.2743,64.3109,1088.0
2016-05-13 11:05:00,87.84,87.88,87.82,87.85,1254.0,64.3109,64.3401,64.2962,64.3182,1254.0
2016-05-13 11:10:00,87.88,87.92,87.86,87.87,5253.0,64.3401,64.3694,64.3255,64.3328,5253.0
2016-05-13 11:15:00,87.91,87.93,87.84,87.89,2855.0,64.3621,64.3768,64.3109,64.3475,2855.0
2016-05-13 11:20:00,87.91,87.94,87.88,87.9,58928.0,64.3621,64.3841,64.3401,64.3548,58928.0
2016-05-13 11:25:00,87.95,87.96,87.87,87.93,10827.0,64.3914,64.3987,64.3328,64.3768,10827.0
2016-05-13 11:30:00,87.92,87.96,87.87,87.95,2002.0,64.3694,64.3987,64.3328,64.3914,2002.0
2016-05-13 11:35:00,87.91,87.96,87.9,87.9,9608.0,64.3621,64.3987,64.3548,64.3548,9608.0
2016-05-13 11:40:00,87.9,87.92,87.9,87.91,2729.0,64.3548,64.3694,64.3548,64.3621,2729.0
2016-05-13 11:45:00,87.93,87.93,87.91,87.93,3632.0,64.3768,64.3768,64.3621,64.3768,3632.0
2016-05-13 11:50:00,87.91,87.94,87.9,87.91,6817.0,64.3621,64.3841,64.3548,64.3621,6817.0
2016-05-13 11:55:00,87.94,87.99,87.92,87.94,5717.0,64.3841,64.4207,64.3694,64.3841,5717.0
2016-05-13 12:00:00,87.97,87.99,87.93,87.93,2503.0,64.406,64.4207,64.3768,64.3768,2503.0
2016-05-13 12:05:00,87.99,88.0,87.94,88.0,4379.0,64.4207,64.428,64.3841,64.428,4379.0
2016-05-13 12:10:00,87.96,87.96,87.95,87.96,5471.0,64.3987,64.3987,64.3914,64.3987,5471.0
2016-05-13 12:15:00,87.96,87.96,87.95,87.96,4716.0,64.3987,64.3987,64.3914,64.3987,4716.0
2016-05-13 12:20:00,87.96,87.96,87.95,87.96,2633.0,64.3987,64.3987,64.3914,64.3987,2633.0
2016-05-13 12:25:00,87.95,87.96,87.95,87.96,7615.0,64.3914,64.3987,64.3914,64.3987,7615.0
2016-05-13 12:30:00,87.96,87.96,87.95,87.95,1823.0,64.3987,64.3987,64.3914,64.3914,1823.0
2016-05-13 12:35:00,87.95,87.98,87.95,87.97,29515.0,64.3914,64.4134,64.3914,64.406,29515.0
2016-05-13 12:40:00,87.97,87.99,87.96,87.97,19560.0,64.406,64.4207,64.3987,64.406,19560.0
2016-05-13 12:45:00,87.96,88.04,87.96,88.04,20012.0,64.3987,64.4573,64.3987,64.4573,20012.0
2016-05-13 12:50:00,88.04,88.04,88.0,88.01,4500.0,64.4573,64.4573,64.428,64.4353,4500.0
2016-05-13 12:55:00,88.02,88.05,88.0,88.05,5854.0,64.4426,64.4646,64.428,64.4646,5854.0
2016-05-13 13:00:00,88.01,88.04,88.01,88.01,3071.0,64.4353,64.4573,64.4353,64.4353,3071.0
2016-05-13 13:05:00,88.01,88.02,88.01,88.02,755.0,64.4353,64.4426,64.4353,64.4426,755.0
2016-05-13 13:10:00,88.04,88.05,88.0,88.01,2906.0,64.4573,64.4646,64.428,64.4353,2906.0
2016-05-13 13:15:00,88.02,88.06,88.0,88.0,8084.0,64.4426,64.4719,64.428,64.428,8084.0
2016-05-13 13:20:00,88.0,88.06,88.0,88.04,3315.0,64.428,64.4719,64.428,64.4573,3315.0
2016-05-13 13:25:00,88.03,88.05,88.01,88.03,3069.0,64.45,64.4646,64.4353,64.45,3069.0
2016-05-13 13:30:00,88.01,88.04,88.01,88.02,6936.0,64.4353,64.4573,64.4353,64.4426,6936.0
2016-05-13 13:35:00,88.02,88.02,88.01,88.02,2731.0,64.4426,64.4426,64.4353,64.4426,2731.0
2016-05-13 13:40:00,88.02,88.02,88.01,88.02,2555.0,64.4426,64.4426,64.4353,64.4426,2555.0
2016-05-13 13:45:00,88.01,88.02,88.01,88.01,2128.0,64.4353,64.4426,64.4353,64.4353,2128.0
2016-05-13 13:50:00,88.02,88.02,88.01,88.01,10194.0,64.4426,64.4426,64.4353,64.4353,10194.0
2016-05-13 13:55:00,88.02,88.06,88.01,88.04,28086.0,64.4426,64.4719,64.4353,64.4573,28086.0
2016-05-13 14:00:00,88.04,88.05,88.03,88.03,4045.0,64.4573,64.4646,64.45,64.45,4045.0
2016-05-13 14:05:00,88.04,88.05,88.03,88.04,3913.0,64.4573,64.4646,64.45,64.4573,3913.0
2016-05-13 14:10:00,88.04,88.05,88.03,88.05,8315.0,64.4573,64.4646,64.45,64.4646,8315.0
2016-05-13 14:15:00,88.04,88.04,88.03,88.03,1757.0,64.4573,64.4573,64.45,64.45,1757.0
2016-05-13 14:20:00,88.03,88.04,88.03,88.03,1470.0,64.45,64.4573,64.45,64.45,1470.0
2016-05-13 14:25:00,88.01,88.03,88.01,88.01,1425.0,64.4353,64.45,64.4353,64.4353,1425.0
2016-05-13 14:30:00,88.02,88.03,88.01,88.01,2647.0,64.4426,64.45,64.4353,64.4353,2647.0
2016-05-13 14:35:00,88.01,88.03,88.01,88.02,5372.0,64.4353,64.45,64.4353,64.4426,5372.0
2016-05-13 14:40:00,88.01,88.03,88.01,88.02,1756.0,64.4353,64.45,64.4353,64.4426,1756.0
2016-05-13 14:45:00,88.01,88.03,87.91,87.98,5555.0,64.4353,64.45,64.3621,64.4134,5555.0
2016-05-13 14:50:00,87.98,88.04,87.97,88.04,2371.0,64.4134,64.4573,64.406,64.4573,2371.0
2016-05-13 14:55:00,88.0,88.03,87.95,87.97,4480.0,64.428,64.45,64.3914,64.406,4480.0
2016-05-13 15:00:00,87.98,88.03,87.97,88.0,2650.0,64.4134,64.45,64.406,64.428,2650.0
2016-05-13 15:05:00,88.03,88.03,87.95,87.96,1465.0,64.45,64.45,64.3914,64.3987,1465.0
2016-05-13 15:10:00,87.94,88.03,87.94,87.95,2978.0,64.3841,64.45,64.3841,64.3914,2978.0
2016-05-13 15:15:00,87.95,88.02,87.94,87.98,4576.0,64.3914,64.4426,64.3841,64.4134,4576.0
2016-05-13 15:20:00,87.97,87.98,87.96,87.96,2970.0,64.406,64.4134,64.3987,64.3987,2970.0
2016-05-13 15:25:00,87.97,87.97,87.96,87.97,5591.0,64.406,64.406,64.3987,64.406,5591.0
2016-05-13 15:30:00,87.97,87.97,87.96,87.97,3710.0,64.406,64.406,64.3987,64.406,3710.0
2016-05-13 15:35:00,87.97,87.97,87.96,87.97,3322.0,64.406,64.406,64.3987,64.406,3322.0
2016-05-13 15:40:00,87.97,87.97,87.96,87.97,538.0,64.406,64.406,64.3987,64.406,538.0
2016-05-13 15:45:00,87.96,87.97,87.96,87.96,13601.0,64.3987,64.406,64.3987,64.3987,13601.0
2016-05-13 15:50:00,87.97,87.97,87.95,87.96,5636.0,64.406,64.406,64.3914,64.3987,5636.0
2016-05-13 15:55:00,87.95,88.01,87.94,88.01,3028.0,64.3914,64.4353,64.3841,64.4353,3028.0
2016-05-16 09:30:00,87.82,87.98,87.82,87.82,29653.0,64.2962,64.4134,64.2962,64.2962,29653.0
2016-05-16 09:35:00,87.89,87.94,87.83,87.83,1792.0,64.3475,64.3841,64.3035,64.3035,1792.0
2016-05-16 09:40:00,87.89,87.95,87.84,87.9,3584.0,64.3475,64.3914,64.3109,64.3548,3584.0
2016-05-16 09:45:00,87.91,87.92,87.85,87.86,969.0,64.3621,64.3694,64.3182,64.3255,969.0
2016-05-16 09:50:00,87.95,87.95,87.89,87.9,881.0,64.3914,64.3914,64.3475,64.3548,881.0
2016-05-16 09:55:00,87.89,87.93,87.87,87.91,5309.0,64.3475,64.3768,64.3328,64.3621,5309.0
2016-05-16 10:00:00,87.85,87.85,87.84,87.85,329.0,64.3182,64.3182,64.3109,64.3182,329.0
2016-05-16 10:05:00,87.89,87.91,87.88,87.91,704.0,64.3475,64.3621,64.3401,64.3621,704.0
2016-05-16 10:10:00,87.91,87.91,87.85,87.85,2230.0,64.3621,64.3621,64.3182,64.3182,2230.0
2016-05-16 10:15:00,87.91,87.91,87.87,87.88,7439.0,64.3621,64.3621,64.3328,64.3401,7439.0
2016-05-16 10:20:00,87.89,87.89,87.86,87.88,2961.0,64.3475,64.3475,64.3255,64.3401,2961.0
2016-05-16 10:25:00,87.87,87.88,87.86,87.88,789.0,64.3328,64.3401,64.3255,64.3401,789.0
2016-05-16 10:30:00,87.88,87.88,87.86,87.88,3950.0,64.3401,64.3401,64.3255,64.3401,3950.0
2016-05-16 10:35:00,87.88,87.88,87.86,87.87,4053.0,64.3401,64.3401,64.3255,64.3328,4053.0
2016-05-16 10:40:00,87.86,87.87,87.81,87.81,6641.0,64.3255,64.3328,64.2889,64.2889,6641.0
2016-05-16 10:45:00,87.83,87.83,87.81,87.82,1022.0,64.3035,64.3035,64.2889,64.2962,1022.0
2016-05-16 10:50:00,87.85,87.85,87.82,87.85,4662.0,64.3182,64.3182,64.2962,64.3182,4662.0
2016-05-16 10:55:00,87.84,87.87,87.82,87.82,1102.0,64.3109,64.3328,64.2962,64.2962,1102.0
2016-05-16 11:00:00,87.87,87.87,87.86,87.86,1224.0,64.3328,64.3328,64.3255,64.3255,1224.0
2016-05-16 11:05:00,87.83,87.88,87.83,87.84,2605.0,64.3035,64.3401,64.3035,64.3109,2605.0
2016-05-16 11:10:00,87.88,87.88,87.83,87.85,2676.0,64.3401,64.3401,64.3035,64.3182,2676.0
2016-05-16 11:15:00,87.85,87.86,87.83,87.86,2753.0,64.3182,64.3255,64.3035,64.3255,2753.0
2016-05-16 11:20:00,87.86,87.87,87.85,87.86,1691.0,64.3255,64.3328,64.3182,64.3255,1691.0
2016-05-16 11:25:00,87.85,87.88,87.85,87.87,1767.0,64.3182,64.3401,64.3182,64.3328,1767.0
2016-05-16 11:30:00,87.87,87.89,87.85,87.85,1754.0,64.3328,64.3475,64.3182,64.3182,1754.0
2016-05-16 11:35:00,87.88,87.88,87.85,87.87,2631.0,64.3401,64.3401,64.3182,64.3328,2631.0
2016-05-16 11:40:00,87.88,87.88,87.85,87.87,1717.0,64.3401,64.3401,64.3182,64.3328,1717.0
2016-05-16 11:45:00,87.85,87.88,87.84,87.85,7083.0,64.3182,64.3401,64.3109,64.3182,7083.0
2016-05-16 11:50:00,87.88,87.88,87.82,87.82,4143.0,64.3401,64.3401,64.2962,64.2962,4143.0
2016-05-16 11:55:00,87.84,87.88,87.83,87.86,2029.0,64.3109,64.3401,64.3035,64.3255,2029.0
2016-05-16 12:00:00,87.86,87.88,87.82,87.82,4181.0,64.3255,64.3401,64.2962,64.2962,4181.0
2016-05-16 12:05:00,87.82,87.87,87.82,87.87,1709.0,64.2962,64.3328,64.2962,64.3328,1709.0
2016-05-16 12:10:00,87.85,87.87,87.85,87.86,769.0,64.3182,64.3328,64.3182,64.3255,769.0
2016-05-16 12:15:00,87.85,87.87,87.85,87.86,2068.0,64.3182,64.3328,64.3182,64.3255,2068.0
2016-05-16 12:20:00,87.86,87.87,87.84,87.85,7293.0,64.3255,64.3328,64.3109,64.3182,7293.0
2016-05-16 12:25:00,87.85,87.87,87.83,87.85,18913.0,64.3182,64.3328,64.3035,64.3182,18913.0
2016-05-16 12:30:00,87.85,87.87,87.84,87.85,17484.0,64.3182,64.3328,64.3109,64.3182,17484.0
2016-05-16 12:35:00,87.83,87.86,87.83,87.85,3503.0,64.3035,64.3255,64.3035,64.3182,3503.0
2016-05-16 12:40:00,87.84,87.87,87.83,87.84,4581.0,64.3109,64.3328,64.3035,64.3109,4581.0
2016-05-16 12:45:00,87.84,87.85,87.83,87.85,2615.0,64.3109,64.3182,64.3035,64.3182,2615.0
2016-05-16 12:50:00,87.84,87.85,87.83,87.85,2936.0,64.3109,64.3182,64.3035,64.3182,2936.0
2016-05-16 12:55:00,87.84,87.85,87.83,87.84,1917.0,64.3109,64.3182,64.3035,64.3109,1917.0
2016-05-16 13:00:00,87.84,87.85,87.83,87.83,1016.0,64.3109,64.3182,64.3035,64.3035,1016.0
2016-05-16 13:05:00,87.83,87.85,87.83,87.84,4135.0,64.3035,64.3182,64.3035,64.3109,4135.0
2016-05-16 13:10:00,87.83,87.84,87.83,87.84,5759.0,64.3035,64.3109,64.3035,64.3109,5759.0
2016-05-16 13:15:00,87.84,87.85,87.82,87.84,4119.0,64.3109,64.3182,64.2962,64.3109,4119.0
2016-05-16 13:20:00,87.83,87.87,87.83,87.85,3115.0,64.3035,64.3328,64.3035,64.3182,3115.0
2016-05-16 13:25:00,87.82,87.87,87.82,87.86,5350.0,64.2962,64.3328,64.2962,64.3255,5350.0
2016-05-16 13:30:00,87.86,87.87,87.83,87.84,3844.0,64.3255,64.3328,64.3035,64.3109,3844.0
2016-05-16 13:35:00,87.85,87.85,87.83,87.84,1733.0,64.3182,64.3182,64.3035,64.3109,1733.0
2016-05-16 13:40:00,87.84,87.85,87.84,87.84,646.0,64.3109,64.3182,64.3109,64.3109,646.0
2016-05-16 13:45:00,87.84,87.86,87.83,87.83,3792.0,64.3109,64.3255,64.3035,64.3035,3792.0
2016-05-16 13:50:00,87.84,87.85,87.83,87.84,5380.0,64.3109,64.3182,64.3035,64.3109,5380.0
2016-05-16 13:55:00,87.84,87.85,87.83,87.83,2929.0,64.3109,64.3182,64.3035,64.3035,2929.0
2016-05-16 14:00:00,87.85,87.85,87.84,87.84,896.0,64.3182,64.3182,64.3109,64.3109,896.0
2016-05-16 14:05:00,87.84,87.85,87.83,87.83,7175.0,64.3109,64.3182,64.3035,64.3035,7175.0
2016-05-16 14:10:00,87.84,87.84,87.78,87.82,7409.0,64.3109,64.3109,64.2669,64.2962,7409.0
2016-05-16 14:15:00,87.8,87.83,87.75,87.8,16650.0,64.2816,64.3035,64.245,64.2816,16650.0
2016-05-16 14:20:00,87.8,87.83,87.78,87.83,2275.0,64.2816,64.3035,64.2669,64.3035,2275.0
2016-05-16 14:25:00,87.79,87.81,87.79,87.8,1500.0,64.2743,64.2889,64.2743,64.2816,1500.0
2016-05-16 14:30:00,87.8,87.83,87.78,87.78,7103.0,64.2816,64.3035,64.2669,64.2669,7103.0
2016-05-16 14:35:00,87.79,87.8,87.78,87.79,4067.0,64.2743,64.2816,64.2669,64.2743,4067.0
2016-05-16 14:40:00,87.8,87.82,87.79,87.79,10002.0,64.2816,64.2962,64.2743,64.2743,10002.0
2016-05-16 14:45:00,87.8,87.81,87.78,87.81,5565.0,64.2816,64.2889,64.2669,64.2889,5565.0
2016-05-16 14:50:00,87.79,87.81,87.78,87.81,5967.0,64.2743,64.2889,64.2669,64.2889,5967.0
2016-05-16 14:55:00,87.79,87.81,87.78,87.8,2081.0,64.2743,64.2889,64.2669,64.2816,2081.0
2016-05-16 15:00:00,87.79,87.82,87.78,87.79,11221.0,64.2743,64.2962,64.2669,64.2743,11221.0
2016-05-16 15:05:00,87.78,87.82,87.77,87.81,3010.0,64.2669,64.2962,64.2596,64.2889,3010.0
2016-05-16 15:10:00,87.82,87.82,87.76,87.79,5206.0,64.2962,64.2962,64.2523,64.2743,5206.0
2016-05-16 15:15:00,87.79,87.79,87.76,87.78,545.0,64.2743,64.2743,64.2523,64.2669,545.0
2016-05-16 15:20:00,87.76,87.81,87.76,87.79,7504.0,64.2523,64.2889,64.2523,64.2743,7504.0
2016-05-16 15:25:00,87.79,87.81,87.77,87.8,5747.0,64.2743,64.2889,64.2596,64.2816,5747.0
2016-05-16 15:30:00,87.77,87.79,87.75,87.78,7971.0,64.2596,64.2743,64.245,64.2669,7971.0
2016-05-16 15:35:00,87.79,87.8,87.75,87.76,5388.0,64.2743,64.2816,64.245,64.2523,5388.0
2016-05-16 15:40:00,87.75,87.76,87.75,87.75,7126.0,64.245,64.2523,64.245,64.245,7126.0
2016-05-16 15:45:00,87.75,87.75,87.73,87.74,14318.0,64.245,64.245,64.2303,64.2376,14318.0
2016-05-16 15:50:00,87.74,87.76,87.68,87.7,20295.0,64.2376,64.2523,64.1937,64.2084,20295.0
2016-05-16 15:55:00,87.73,87.74,87.7,87.71,14414.0,64.2303,64.2376,64.2084,64.2157,14414.0
2016-05-17 09:30:00,87.62,87.75,87.62,87.65,9578.0,64.1498,64.245,64.1498,64.1718,9578.0
2016-05-17 09:35:00,87.71,87.72,87.66,87.66,6330.0,64.2157,64.223,64.1791,64.1791,6330.0
2016-05-17 09:40:00,87.7,87.73,87.69,87.73,6575.0,64.2084,64.2303,64.201,64.2303,6575.0
2016-05-17 09:45:00,87.73,87.74,87.71,87.74,2933.0,64.2303,64.2376,64.2157,64.2376,2933.0
2016-05-17 09:50:00,87.74,87.74,87.72,87.72,1070.0,64.2376,64.2376,64.223,64.223,1070.0
2016-05-17 09:55:00,87.73,87.74,87.72,87.73,1412.0,64.2303,64.2376,64.223,64.2303,1412.0
2016-05-17 10:00:00,87.73,87.74,87.72,87.73,3633.0,64.2303,64.2376,64.223,64.2303,3633.0
2016-05-17 10:05:00,87.72,87.79,87.72,87.79,9871.0,64.223,64.2743,64.223,64.2743,9871.0
2016-05-17 10:10:00,87.78,87.78,87.76,87.76,1422.0,64.2669,64.2669,64.2523,64.2523,1422.0
2016-05-17 10:15:00,87.76,87.78,87.73,87.74,2143.0,64.2523,64.2669,64.2303,64.2376,2143.0
2016-05-17 10:20:00,87.77,87.78,87.74,87.76,5648.0,64.2596,64.2669,64.2376,64.2523,5648.0
2016-05-17 10:25:00,87.77,87.78,87.76,87.76,3597.0,64.2596,64.2669,64.2523,64.2523,3597.0
2016-05-17 10:30:00,87.77,87.78,87.75,87.77,1701.0,64.2596,64.2669,64.245,64.2596,1701.0
2016-05-17 10:35:00,87.77,87.77,87.75,87.77,1562.0,64.2596,64.2596,64.245,64.2596,1562.0
2016-05-17 10:40:00,87.76,87.78,87.75,87.76,2744.0,64.2523,64.2669,64.245,64.2523,2744.0
2016-05-17 10:45:00,87.78,87.78,87.75,87.78,3263.0,64.2669,64.2669,64.245,64.2669,3263.0
2016-05-17 10:50:00,87.77,87.78,87.75,87.78,1465.0,64.2596,64.2669,64.245,64.2669,1465.0
2016-05-17 10:55:00,87.77,87.78,87.76,87.78,1074.0,64.2596,64.2669,64.2523,64.2669,1074.0
2016-05-17 11:00:00,87.77,87.78,87.76,87.77,3163.0,64.2596,64.2669,64.2523,64.2596,3163.0
2016-05-17 11:05:00,87.78,87.78,87.76,87.78,4632.0,64.2669,64.2669,64.2523,64.2669,4632.0
2016-05-17 11:10:00,87.76,87.78,87.76,87.77,2472.0,64.2523,64.2669,64.2523,64.2596,2472.0
2016-05-17 11:15:00,87.77,87.77,87.76,87.77,1513.0,64.2596,64.2596,64.2523,64.2596,1513.0
2016-05-17 11:20:00,87.78,87.78,87.75,87.76,4742.0,64.2669,64.2669,64.245,64.2523,4742.0
2016-05-17 11:25:00,87.78,87.78,87.75,87.77,623.0,64.2669,64.2669,64.245,64.2596,623.0
2016-05-17 11:30:00,87.75,87.78,87.75,87.76,3703.0,64.245,64.2669,64.245,64.2523,3703.0
2016-05-17 11:35:00,87.75,87.78,87.75,87.77,2969.0,64.245,64.2669,64.245,64.2596,2969.0
2016-05-17 11:40:00,87.77,87.78,87.76,87.77,9057.0,64.2596,64.2669,64.2523,64.2596,9057.0
2016-05-17 11:45:00,87.78,87.78,87.76,87.77,4269.0,64.2669,64.2669,64.2523,64.2596,4269.0
2016-05-17 11:50:00,87.78,87.78,87.76,87.76,12021.0,64.2669,64.2669,64.2523,64.2523,12021.0
2016-05-17 11:55:00,87.77,87.78,87.77,87.77,234.0,64.2596,64.2669,64.2596,64.2596,234.0
2016-05-17 12:00:00,87.77,87.78,87.77,87.78,378.0,64.2596,64.2669,64.2596,64.2669,378.0
2016-05-17 12:05:00,87.77,87.78,87.76,87.77,1348.0,64.2596,64.2669,64.2523,64.2596,1348.0
2016-05-17 12:10:00,87.77,87.78,87.76,87.77,13393.0,64.2596,64.2669,64.2523,64.2596,13393.0
2016-05-17 12:15:00,87.76,87.78,87.76,87.77,5702.0,64.2523,64.2669,64.2523,64.2596,5702.0
2016-05-17 12:20:00,87.76,87.76,87.75,87.76,100.0,64.2523,64.2523,64.245,64.2523,100.0
2016-05-17 12:25:00,87.78,87.78,87.75,87.78,12760.0,64.2669,64.2669,64.245,64.2669,12760.0
2016-05-17 12:30:00,87.77,87.78,87.75,87.77,2231.0,64.2596,64.2669,64.245,64.2596,2231.0
2016-05-17 12:35:00,87.77,87.78,87.75,87.76,10561.0,64.2596,64.2669,64.245,64.2523,10561.0
2016-05-17 12:40:00,87.75,87.77,87.74,87.77,1000.0,64.245,64.2596,64.2376,64.2596,1000.0
2016-05-17 12:45:00,87.77,87.77,87.74,87.76,1340.0,64.2596,64.2596,64.2376,64.2523,1340.0
2016-05-17 12:50:00,87.73,87.77,87.73,87.74,10068.0,64.2303,64.2596,64.2303,64.2376,10068.0
2016-05-17 12:55:00,87.75,87.75,87.74,87.75,1034.0,64.245,64.245,64.2376,64.245,1034.0
2016-05-17 13:00:00,87.74,87.75,87.74,87.74,1022.0,64.2376,64.245,64.2376,64.2376,1022.0
2016-05-17 13:05:00,87.75,87.75,87.74,87.75,2021.0,64.245,64.245,64.2376,64.245,2021.0
2016-05-17 13:10:00,87.74,87.75,87.74,87.75,2023.0,64.2376,64.245,64.2376,64.245,2023.0
2016-05-17 13:15:00,87.75,87.75,87.73,87.73,3687.0,64.245,64.245,64.2303,64.2303,3687.0
2016-05-17 13:20:00,87.74,87.74,87.73,87.74,1222.0,64.2376,64.2376,64.2303,64.2376,1222.0
2016-05-17 13:25:00,87.73,87.74,87.73,87.73,2531.0,64.2303,64.2376,64.2303,64.2303,2531.0
2016-05-17 13:30:00,87.74,87.74,87.73,87.73,4339.0,64.2376,64.2376,64.2303,64.2303,4339.0
2016-05-17 13:35:00,87.73,87.75,87.73,87.74,6370.0,64.2303,64.245,64.2303,64.2376,6370.0
2016-05-17 13:40:00,87.73,87.74,87.73,87.73,2068.0,64.2303,64.2376,64.2303,64.2303,2068.0
2016-05-17 13:45:00,87.73,87.73,87.73,87.73,2777.0,64.2303,64.2303,64.2303,64.2303,2777.0
2016-05-17 13:50:00,87.74,87.74,87.73,87.73,7648.0,64.2376,64.2376,64.2303,64.2303,7648.0
2016-05-17 13:55:00,87.73,87.74,87.72,87.72,8744.0,64.2303,64.2376,64.223,64.223,8744.0
2016-05-17 14:00:00,87.73,87.73,87.7,87.7,13222.0,64.2303,64.2303,64.2084,64.2084,13222.0
2016-05-17 14:05:00,87.71,87.71,87.66,87.66,25642.0,64.2157,64.2157,64.1791,64.1791,25642.0
2016-05-17 14:10:00,87.65,87.66,87.64,87.64,7940.0,64.1718,64.1791,64.1644,64.1644,7940.0
2016-05-17 14:15:00,87.65,87.68,87.65,87.68,1236.0,64.1718,64.1937,64.1718,64.1937,1236.0
2016-05-17 14:20:00,87.69,87.69,87.64,87.69,3370.0,64.201,64.201,64.1644,64.201,3370.0
2016-05-17 14:25:00,87.67,87.7,87.65,87.7,149923.0,64.1864,64.2084,64.1718,64.2084,149923.0
2016-05-17 14:30:00,87.65,87.69,87.65,87.66,1603.0,64.1718,64.201,64.1718,64.1791,1603.0
2016-05-17 14:35:00,87.68,87.69,87.67,87.67,6739.0,64.1937,64.201,64.1864,64.1864,6739.0
2016-05-17 14:40:00,87.65,87.66,87.61,87.64,3749.0,64.1718,64.1791,64.1425,64.1644,3749.0
2016-05-17 14:45:00,87.61,87.64,87.6,87.62,8695.0,64.1425,64.1644,64.1351,64.1498,8695.0
2016-05-17 14:50:00,87.62,87.63,87.62,87.63,711.0,64.1498,64.1571,64.1498,64.1571,711.0
2016-05-17 14:55:00,87.63,87.63,87.62,87.63,5393.0,64.1571,64.1571,64.1498,64.1571,5393.0
2016-05-17 15:00:00,87.63,87.63,87.62,87.62,3316.0,64.1571,64.1571,64.1498,64.1498,3316.0
2016-05-17 15:05:00,87.63,87.63,87.61,87.62,2127.0,64.1571,64.1571,64.1425,64.1498,2127.0
2016-05-17 15:10:00,87.62,87.62,87.61,87.62,5187.0,64.1498,64.1498,64.1425,64.1498,5187.0
2016-05-17 15:15:00,87.62,87.62,87.61,87.62,1090.0,64.1498,64.1498,64.1425,64.1498,1090.0
2016-05-17 15:20:00,87.61,87.62,87.61,87.61,5182.0,64.1425,64.1498,64.1425,64.1425,5182.0
2016-05-17 15:25:00,87.62,87.62,87.6,87.6,4360.0,64.1498,64.1498,64.1351,64.1351,4360.0
2016-05-17 15:30:00,87.6,87.61,87.6,87.61,8603.0,64.1351,64.1425,64.1351,64.1425,8603.0
2016-05-17 15:35:00,87.61,87.65,87.6,87.64,3160.0,64.1425,64.1718,64.1351,64.1644,3160.0
2016-05-17 15:40:00,87.63,87.64,87.62,87.64,2897.0,64.1571,64.1644,64.1498,64.1644,2897.0
2016-05-17 15:45:00,87.64,87.65,87.62,87.64,7624.0,64.1644,64.1718,64.1498,64.1644,7624.0
2016-05-17 15:50:00,87.62,87.63,87.58,87.62,14506.0,64.1498,64.1571,64.1205,64.1498,14506.0
2016-05-17 15:55:00,87.62,87.62,87.56,87.56,12027.0,64.1498,64.1498,64.1059,64.1059,12027.0
2016-05-18 09:30:00,87.48,87.48,87.4,87.45,20258.0,64.0473,64.0473,63.9887,64.0253,20258.0
2016-05-18 09:35:00,87.47,87.49,87.45,87.48,3400.0,64.04,64.0546,64.0253,64.0473,3400.0
2016-05-18 09:40:00,87.46,87.46,87.42,87.42,3268.0,64.0326,64.0326,64.0034,64.0034,3268.0
2016-05-18 09:45:00,87.42,87.44,87.41,87.41,4013.0,64.0034,64.018,63.996,63.996,4013.0
2016-05-18 09:50:00,87.41,87.41,87.36,87.37,4073.0,63.996,63.996,63.9594,63.9668,4073.0
2016-05-18 09:55:00,87.37,87.38,87.31,87.35,3826.0,63.9668,63.9741,63.9228,63.9521,3826.0
2016-05-18 10:00:00,87.35,87.35,87.32,87.32,3081.0,63.9521,63.9521,63.9301,63.9301,3081.0
2016-05-18 10:05:00,87.33,87.33,87.3,87.31,3824.0,63.9375,63.9375,63.9155,63.9228,3824.0
2016-05-18 10:10:00,87.3,87.3,87.25,87.27,18293.0,63.9155,63.9155,63.8789,63.8935,18293.0
2016-05-18 10:15:00,87.26,87.27,87.24,87.26,5536.0,63.8862,63.8935,63.8716,63.8862,5536.0
2016-05-18 10:20:00,87.26,87.28,87.25,87.27,5877.0,63.8862,63.9009,63.8789,63.8935,5877.0
2016-05-18 10:25:00,87.25,87.27,87.2,87.25,6370.0,63.8789,63.8935,63.8423,63.8789,6370.0
2016-05-18 10:30:00,87.2,87.26,87.2,87.25,2994.0,63.8423,63.8862,63.8423,63.8789,2994.0
2016-05-18 10:35:00,87.25,87.26,87.24,87.24,4584.0,63.8789,63.8862,63.8716,63.8716,4584.0
2016-05-18 10:40:00,87.26,87.27,87.24,87.25,2479.0,63.8862,63.8935,63.8716,63.8789,2479.0
2016-05-18 10:45:00,87.25,87.26,87.24,87.24,4182.0,63.8789,63.8862,63.8716,63.8716,4182.0
2016-05-18 10:50:00,87.26,87.27,87.24,87.25,5155.0,63.8862,63.8935,63.8716,63.8789,5155.0
2016-05-18 10:55:00,87.25,87.26,87.24,87.25,5072.0,63.8789,63.8862,63.8716,63.8789,5072.0
2016-05-18 11:00:00,87.25,87.25,87.24,87.25,5789.0,63.8789,63.8789,63.8716,63.8789,5789.0
2016-05-18 11:05:00,87.25,87.27,87.24,87.25,3795.0,63.8789,63.8935,63.8716,63.8789,3795.0
2016-05-18 11:10:00,87.25,87.28,87.24,87.25,4660.0,63.8789,63.9009,63.8716,63.8789,4660.0
2016-05-18 11:15:00,87.28,87.29,87.25,87.29,3340.0,63.9009,63.9082,63.8789,63.9082,3340.0
2016-05-18 11:20:00,87.29,87.29,87.27,87.28,2331.0,63.9082,63.9082,63.8935,63.9009,2331.0
2016-05-18 11:25:00,87.3,87.32,87.29,87.31,8832.0,63.9155,63.9301,63.9082,63.9228,8832.0
2016-05-18 11:30:00,87.31,87.33,87.31,87.32,1100.0,63.9228,63.9375,63.9228,63.9301,1100.0
2016-05-18 11:35:00,87.32,87.33,87.32,87.33,10829.0,63.9301,63.9375,63.9301,63.9375,10829.0
2016-05-18 11:40:00,87.32,87.32,87.24,87.28,1169.0,63.9301,63.9301,63.8716,63.9009,1169.0
2016-05-18 11:45:00,87.3,87.3,87.25,87.27,9030.0,63.9155,63.9155,63.8789,63.8935,9030.0
2016-05-18 11:50:00,87.29,87.29,87.27,87.28,2869.0,63.9082,63.9082,63.8935,63.9009,2869.0
2016-05-18 11:55:00,87.3,87.32,87.29,87.31,2296.0,63.9155,63.9301,63.9082,63.9228,2296.0
2016-05-18 12:00:00,87.33,87.33,87.3,87.32,3089.0,63.9375,63.9375,63.9155,63.9301,3089.0
2016-05-18 12:05:00,87.31,87.31,87.27,87.28,9107.0,63.9228,63.9228,63.8935,63.9009,9107.0
2016-05-18 12:10:00,87.3,87.32,87.28,87.32,8914.0,63.9155,63.9301,63.9009,63.9301,8914.0
2016-05-18 12:15:00,87.3,87.31,87.26,87.27,9573.0,63.9155,63.9228,63.8862,63.8935,9573.0
2016-05-18 12:20:00,87.27,87.27,87.26,87.26,16359.0,63.8935,63.8935,63.8862,63.8862,16359.0
2016-05-18 12:25:00,87.26,87.27,87.26,87.26,3278.0,63.8862,63.8935,63.8862,63.8862,3278.0
2016-05-18 12:30:00,87.26,87.27,87.26,87.26,3967.0,63.8862,63.8935,63.8862,63.8862,3967.0
2016-05-18 12:35:00,87.27,87.27,87.26,87.26,4832.0,63.8935,63.8935,63.8862,63.8862,4832.0
2016-05-18 12:40:00,87.26,87.27,87.25,87.27,6774.0,63.8862,63.8935,63.8789,63.8935,6774.0
2016-05-18 12:45:00,87.27,87.27,87.25,87.25,8476.0,63.8935,63.8935,63.8789,63.8789,8476.0
2016-05-18 12:50:00,87.25,87.26,87.25,87.25,2361.0,63.8789,63.8862,63.8789,63.8789,2361.0
2016-05-18 12:55:00,87.26,87.34,87.25,87.29,5201.0,63.8862,63.9448,63.8789,63.9082,5201.0
2016-05-18 13:00:00,87.3,87.3,87.26,87.27,10435.0,63.9155,63.9155,63.8862,63.8935,10435.0
2016-05-18 13:05:00,87.27,87.27,87.26,87.27,1000.0,63.8935,63.8935,63.8862,63.8935,1000.0
2016-05-18 13:10:00,87.28,87.31,87.26,87.28,4794.0,63.9009,63.9228,63.8862,63.9009,4794.0
2016-05-18 13:15:00,87.28,87.3,87.28,87.28,4894.0,63.9009,63.9155,63.9009,63.9009,4894.0
2016-05-18 13:20:00,87.27,87.32,87.27,87.29,7028.0,63.8935,63.9301,63.8935,63.9082,7028.0
2016-05-18 13:25:00,87.29,87.33,87.29,87.29,8440.0,63.9082,63.9375,63.9082,63.9082,8440.0
2016-05-18 13:30:00,87.3,87.33,87.3,87.33,2543.0,63.9155,63.9375,63.9155,63.9375,2543.0
2016-05-18 13:35:00,87.3,87.31,87.28,87.28,5917.0,63.9155,63.9228,63.9009,63.9009,5917.0
2016-05-18 13:40:00,87.28,87.29,87.2,87.26,34014.0,63.9009,63.9082,63.8423,63.8862,34014.0
2016-05-18 13:45:00,87.25,87.27,87.24,87.24,2575.0,63.8789,63.8935,63.8716,63.8716,2575.0
2016-05-18 13:50:00,87.26,87.27,87.22,87.23,2903.0,63.8862,63.8935,63.8569,63.8643,2903.0
2016-05-18 13:55:00,87.26,87.26,87.24,87.24,723.0,63.8862,63.8862,63.8716,63.8716,723.0
2016-05-18 14:00:00,87.22,87.23,87.1,87.18,12613.0,63.8569,63.8643,63.7691,63.8276,12613.0
2016-05-18 14:05:00,87.2,87.21,87.16,87.17,3010.0,63.8423,63.8496,63.813,63.8203,3010.0
2016-05-18 14:10:00,87.16,87.18,87.15,87.16,4810.0,63.813,63.8276,63.8057,63.813,4810.0
2016-05-18 14:15:00,87.16,87.17,87.07,87.09,10559.0,63.813,63.8203,63.7471,63.7618,10559.0
2016-05-18 14:20:00,87.08,87.14,87.04,87.05,17375.0,63.7544,63.7984,63.7251,63.7325,17375.0
2016-05-18 14:25:00,87.04,87.06,87.01,87.03,16197.0,63.7251,63.7398,63.7032,63.7178,16197.0
2016-05-18 14:30:00,87.03,87.05,87.01,87.02,9932.0,63.7178,63.7325,63.7032,63.7105,9932.0
2016-05-18 14:35:00,87.03,87.06,86.97,86.97,22537.0,63.7178,63.7398,63.6739,63.6739,22537.0
2016-05-18 14:40:00,87.0,87.0,86.97,87.0,8875.0,63.6959,63.6959,63.6739,63.6959,8875.0
2016-05-18 14:45:00,86.97,87.0,86.97,86.98,8689.0,63.6739,63.6959,63.6739,63.6812,8689.0
2016-05-18 14:50:00,86.99,86.99,86.96,86.98,5580.0,63.6885,63.6885,63.6666,63.6812,5580.0
2016-05-18 14:55:00,86.96,86.98,86.96,86.96,7811.0,63.6666,63.6812,63.6666,63.6666,7811.0
2016-05-18 15:00:00,86.95,86.95,86.91,86.92,23890.0,63.6593,63.6593,63.63,63.6373,23890.0
2016-05-18 15:05:00,86.94,86.94,86.9,86.92,5442.0,63.6519,63.6519,63.6226,63.6373,5442.0
2016-05-18 15:10:00,86.91,86.92,86.91,86.91,2098.0,63.63,63.6373,63.63,63.63,2098.0
2016-05-18 15:15:00,86.92,86.93,86.91,86.93,3521.0,63.6373,63.6446,63.63,63.6446,3521.0
2016-05-18 15:20:00,86.93,86.94,86.92,86.94,3291.0,63.6446,63.6519,63.6373,63.6519,3291.0
2016-05-18 15:25:00,86.94,86.94,86.93,86.94,9475.0,63.6519,63.6519,63.6446,63.6519,9475.0
2016-05-18 15:30:00,86.94,86.94,86.93,86.94,2156.0,63.6519,63.6519,63.6446,63.6519,2156.0
2016-05-18 15:35:00,86.94,86.94,86.93,86.94,7295.0,63.6519,63.6519,63.6446,63.6519,7295.0
2016-05-18 15:40:00,86.93,86.94,86.93,86.94,4740.0,63.6446,63.6519,63.6446,63.6519,4740.0
2016-05-18 15:45:00,86.94,87.03,86.93,87.01,32048.0,63.6519,63.7178,63.6446,63.7032,32048.0
2016-05-18 15:50:00,87.0,87.01,87.0,87.0,6828.0,63.6959,63.7032,63.6959,63.6959,6828.0
2016-05-18 15:55:00,87.01,87.01,86.95,86.95,8647.0,63.7032,63.7032,63.6593,63.6593,8647.0
2016-05-19 09:30:00,87.1,87.1,86.95,87.02,7622.0,63.7691,63.7691,63.6593,63.7105,7622.0
2016-05-19 09:35:00,87.0,87.07,86.98,87.07,1078.0,63.6959,63.7471,63.6812,63.7471,1078.0
2016-05-19 09:40:00,87.04,87.04,87.01,87.04,4469.0,63.7251,63.7251,63.7032,63.7251,4469.0
2016-05-19 09:45:00,87.05,87.05,86.94,87.03,1617.0,63.7325,63.7325,63.6519,63.7178,1617.0
2016-05-19 09:50:00,86.97,87.11,86.95,86.98,7670.0,63.6739,63.7764,63.6593,63.6812,7670.0
2016-05-19 09:55:00,87.04,87.05,86.98,86.98,2427.0,63.7251,63.7325,63.6812,63.6812,2427.0
2016-05-19 10:00:00,87.01,87.02,86.97,86.97,2267.0,63.7032,63.7105,63.6739,63.6739,2267.0
2016-05-19 10:05:00,86.99,87.0,86.9,86.99,10981.0,63.6885,63.6959,63.6226,63.6885,10981.0
2016-05-19 10:10:00,86.96,86.98,86.93,86.98,3797.0,63.6666,63.6812,63.6446,63.6812,3797.0
2016-05-19 10:15:00,86.93,86.96,86.87,86.92,99403.0,63.6446,63.6666,63.6007,63.6373,99403.0
2016-05-19 10:20:00,86.88,86.92,86.88,86.89,26465.0,63.608,63.6373,63.608,63.6153,26465.0
2016-05-19 10:25:00,86.88,86.89,86.87,86.87,4969.0,63.608,63.6153,63.6007,63.6007,4969.0
2016-05-19 10:30:00,86.87,86.92,86.82,86.9,187134.0,63.6007,63.6373,63.5641,63.6226,187134.0
2016-05-19 10:35:00,86.83,86.91,86.83,86.9,4797.0,63.5714,63.63,63.5714,63.6226,4797.0
2016-05-19 10:40:00,86.89,86.92,86.84,86.92,21056.0,63.6153,63.6373,63.5787,63.6373,21056.0
2016-05-19 10:45:00,86.9,86.92,86.85,86.87,1291.0,63.6226,63.6373,63.586,63.6007,1291.0
2016-05-19 10:50:00,86.9,86.9,86.83,86.83,36296.0,63.6226,63.6226,63.5714,63.5714,36296.0
2016-05-19 10:55:00,86.83,86.88,86.82,86.84,4256.0,63.5714,63.608,63.5641,63.5787,4256.0
2016-05-19 11:00:00,86.83,86.88,86.81,86.87,3778.0,63.5714,63.608,63.5568,63.6007,3778.0
2016-05-19 11:05:00,86.85,86.87,86.81,86.86,4010.0,63.586,63.6007,63.5568,63.5934,4010.0
2016-05-19 11:10:00,86.82,86.86,86.82,86.86,3512.0,63.5641,63.5934,63.5641,63.5934,3512.0
2016-05-19 11:15:00,86.85,86.86,86.82,86.86,2983.0,63.586,63.5934,63.5641,63.5934,2983.0
2016-05-19 11:20:00,86.84,86.84,86.76,86.76,2758.0,63.5787,63.5787,63.5202,63.5202,2758.0
2016-05-19 11:25:00,86.81,86.91,86.76,86.91,4599.0,63.5568,63.63,63.5202,63.63,4599.0
2016-05-19 11:30:00,86.86,86.91,86.83,86.83,3664.0,63.5934,63.63,63.5714,63.5714,3664.0
2016-05-19 11:35:00,86.83,86.84,86.83,86.83,1915.0,63.5714,63.5787,63.5714,63.5714,1915.0
2016-05-19 11:40:00,86.83,86.84,86.83,86.83,1135.0,63.5714,63.5787,63.5714,63.5714,1135.0
2016-05-19 11:45:00,86.83,86.9,86.83,86.84,4838.0,63.5714,63.6226,63.5714,63.5787,4838.0
2016-05-19 11:50:00,86.84,86.9,86.83,86.83,1607.0,63.5787,63.6226,63.5714,63.5714,1607.0
2016-05-19 11:55:00,86.86,86.87,86.83,86.83,2106.0,63.5934,63.6007,63.5714,63.5714,2106.0
2016-05-19 12:00:00,86.84,86.86,86.83,86.85,896.0,63.5787,63.5934,63.5714,63.586,896.0
2016-05-19 12:05:00,86.83,86.84,86.77,86.82,1675.0,63.5714,63.5787,63.5275,63.5641,1675.0
2016-05-19 12:10:00,86.78,86.83,86.77,86.8,2663.0,63.5348,63.5714,63.5275,63.5494,2663.0
2016-05-19 12:15:00,86.83,86.85,86.81,86.83,2178.0,63.5714,63.586,63.5568,63.5714,2178.0
2016-05-19 12:20:00,86.83,86.88,86.83,86.87,2262.0,63.5714,63.608,63.5714,63.6007,2262.0
2016-05-19 12:25:00,86.88,86.88,86.76,86.76,3465.0,63.608,63.608,63.5202,63.5202,3465.0
2016-05-19 12:30:00,86.79,86.87,86.78,86.82,2712.0,63.5421,63.6007,63.5348,63.5641,2712.0
2016-05-19 12:35:00,86.78,86.82,86.78,86.82,1897.0,63.5348,63.5641,63.5348,63.5641,1897.0
2016-05-19 12:40:00,86.85,86.86,86.82,86.85,2945.0,63.586,63.5934,63.5641,63.586,2945.0
2016-05-19 12:45:00,86.84,86.85,86.78,86.78,2668.0,63.5787,63.586,63.5348,63.5348,2668.0
2016-05-19 12:50:00,86.81,86.83,86.77,86.82,1405.0,63.5568,63.5714,63.5275,63.5641,1405.0
2016-05-19 12:55:00,86.77,86.81,86.77,86.79,745.0,63.5275,63.5568,63.5275,63.5421,745.0
2016-05-19 13:00:00,86.81,86.81,86.77,86.77,2532.0,63.5568,63.5568,63.5275,63.5275,2532.0
2016-05-19 13:05:00,86.79,86.81,86.77,86.81,2362.0,63.5421,63.5568,63.5275,63.5568,2362.0
2016-05-19 13:10:00,86.78,86.81,86.77,86.8,1751.0,63.5348,63.5568,63.5275,63.5494,1751.0
2016-05-19 13:15:00,86.8,86.83,86.8,86.83,800.0,63.5494,63.5714,63.5494,63.5714,800.0
2016-05-19 13:20:00,86.85,86.91,86.8,86.91,3346.0,63.586,63.63,63.5494,63.63,3346.0
2016-05-19 13:25:00,86.87,86.91,86.83,86.83,1405.0,63.6007,63.63,63.5714,63.5714,1405.0
2016-05-19 13:30:00,86.91,86.91,86.83,86.87,2765.0,63.63,63.63,63.5714,63.6007,2765.0
2016-05-19 13:35:00,86.86,86.88,86.84,86.87,2321.0,63.5934,63.608,63.5787,63.6007,2321.0
2016-05-19 13:40:00,86.85,86.9,86.82,86.82,4010.0,63.586,63.6226,63.5641,63.5641,4010.0
2016-05-19 13:45:00,86.85,86.86,86.79,86.81,2837.0,63.586,63.5934,63.5421,63.5568,2837.0
2016-05-19 13:50:00,86.79,86.83,86.79,86.83,1647.0,63.5421,63.5714,63.5421,63.5714,1647.0
2016-05-19 13:55:00,86.8,86.84,86.76,86.8,2153.0,63.5494,63.5787,63.5202,63.5494,2153.0
2016-05-19 14:00:00,86.76,86.83,86.76,86.81,3095.0,63.5202,63.5714,63.5202,63.5568,3095.0
2016-05-19 14:05:00,86.77,86.83,86.76,86.77,12829.0,63.5275,63.5714,63.5202,63.5275,12829.0
2016-05-19 14:10:00,86.77,86.84,86.77,86.83,1857.0,63.5275,63.5787,63.5275,63.5714,1857.0
2016-05-19 14:15:00,86.85,86.89,86.82,86.89,1968.0,63.586,63.6153,63.5641,63.6153,1968.0
2016-05-19 14:20:00,86.88,86.9,86.76,86.83,33871.0,63.608,63.6226,63.5202,63.5714,33871.0
2016-05-19 14:25:00,86.82,86.85,86.79,86.83,3339.0,63.5641,63.586,63.5421,63.5714,3339.0
2016-05-19 14:30:00,86.82,86.85,86.82,86.84,2795.0,63.5641,63.586,63.5641,63.5787,2795.0
2016-05-19 14:35:00,86.84,86.89,86.83,86.86,9463.0,63.5787,63.6153,63.5714,63.5934,9463.0
2016-05-19 14:40:00,86.86,86.92,86.86,86.88,8234.0,63.5934,63.6373,63.5934,63.608,8234.0
2016-05-19 14:45:00,86.88,86.91,86.87,86.9,3101.0,63.608,63.63,63.6007,63.6226,3101.0
2016-05-19 14:50:00,86.91,86.92,86.89,86.9,12261.0,63.63,63.6373,63.6153,63.6226,12261.0
2016-05-19 14:55:00,86.89,86.91,86.88,86.89,25675.0,63.6153,63.63,63.608,63.6153,25675.0
2016-05-19 15:00:00,86.91,86.92,86.9,86.9,8524.0,63.63,63.6373,63.6226,63.6226,8524.0
2016-05-19 15:05:00,86.9,86.91,86.88,86.89,22596.0,63.6226,63.63,63.608,63.6153,22596.0
2016-05-19 15:10:00,86.89,86.9,86.88,86.89,18362.0,63.6153,63.6226,63.608,63.6153,18362.0
2016-05-19 15:15:00,86.91,86.92,86.87,86.88,8013.0,63.63,63.6373,63.6007,63.608,8013.0
2016-05-19 15:20:00,86.88,86.9,86.88,86.89,2956.0,63.608,63.6226,63.608,63.6153,2956.0
2016-05-19 15:25:00,86.89,86.92,86.87,86.89,12142.0,63.6153,63.6373,63.6007,63.6153,12142.0
2016-05-19 15:30:00,86.89,86.91,86.87,86.88,13943.0,63.6153,63.63,63.6007,63.608,13943.0
2016-05-19 15:35:00,86.89,86.91,86.87,86.89,7537.0,63.6153,63.63,63.6007,63.6153,7537.0
2016-05-19 15:40:00,86.9,86.91,86.89,86.9,3681.0,63.6226,63.63,63.6153,63.6226,3681.0
2016-05-19 15:45:00,86.9,86.92,86.89,86.92,5024.0,63.6226,63.6373,63.6153,63.6373,5024.0
2016-05-19 15:50:00,86.91,87.35,86.88,86.91,39727.0,63.63,63.9521,63.608,63.63,39727.0
2016-05-19 15:55:00,86.9,86.9,86.88,86.88,30044.0,63.6226,63.6226,63.608,63.608,30044.0
2016-05-20 09:30:00,86.99,87.03,86.9,86.95,12340.0,63.6885,63.7178,63.6226,63.6593,12340.0
2016-05-20 09:35:00,86.94,86.95,86.89,86.93,1276.0,63.6519,63.6593,63.6153,63.6446,1276.0
2016-05-20 09:40:00,86.92,86.96,86.92,86.95,841.0,63.6373,63.6666,63.6373,63.6593,841.0
2016-05-20 09:45:00,86.91,86.94,86.9,86.93,1453.0,63.63,63.6519,63.6226,63.6446,1453.0
2016-05-20 09:50:00,86.9,86.94,86.9,86.94,3142.0,63.6226,63.6519,63.6226,63.6519,3142.0
2016-05-20 09:55:00,86.92,86.94,86.9,86.94,2922.0,63.6373,63.6519,63.6226,63.6519,2922.0
2016-05-20 10:00:00,86.92,86.98,86.9,86.96,3907.0,63.6373,63.6812,63.6226,63.6666,3907.0
2016-05-20 10:05:00,86.9,86.94,86.9,86.91,4428.0,63.6226,63.6519,63.6226,63.63,4428.0
2016-05-20 10:10:00,86.91,86.93,86.91,86.92,13216.0,63.63,63.6446,63.63,63.6373,13216.0
2016-05-20 10:15:00,86.94,86.94,86.92,86.94,1388.0,63.6519,63.6519,63.6373,63.6519,1388.0
2016-05-20 10:20:00,86.91,86.93,86.91,86.92,1150.0,63.63,63.6446,63.63,63.6373,1150.0
2016-05-20 10:25:00,86.93,86.94,86.9,86.9,5173.0,63.6446,63.6519,63.6226,63.6226,5173.0
2016-05-20 10:30:00,86.92,86.94,86.91,86.94,2476.0,63.6373,63.6519,63.63,63.6519,2476.0
2016-05-20 10:35:00,86.94,86.94,86.94,86.94,0.0,63.6519,63.6519,63.6519,63.6519,0.0
2016-05-20 10:40:00,86.9,86.94,86.9,86.9,5174.0,63.6226,63.6519,63.6226,63.6226,5174.0
2016-05-20 10:45:00,86.92,86.94,86.9,86.93,8107.0,63.6373,63.6519,63.6226,63.6446,8107.0
2016-05-20 10:50:00,86.92,86.93,86.91,86.92,7516.0,63.6373,63.6446,63.63,63.6373,7516.0
2016-05-20 10:55:00,86.92,86.92,86.9,86.91,13640.0,63.6373,63.6373,63.6226,63.63,13640.0
2016-05-20 11:00:00,86.91,86.91,86.9,86.91,2999.0,63.63,63.63,63.6226,63.63,2999.0
2016-05-20 11:05:00,86.91,86.91,86.9,86.91,6017.0,63.63,63.63,63.6226,63.63,6017.0
2016-05-20 11:10:00,86.91,86.91,86.9,86.91,8170.0,63.63,63.63,63.6226,63.63,8170.0
2016-05-20 11:15:00,86.91,86.91,86.9,86.9,2746.0,63.63,63.63,63.6226,63.6226,2746.0
2016-05-20 11:20:00,86.9,86.91,86.9,86.91,549.0,63.6226,63.63,63.6226,63.63,549.0
2016-05-20 11:25:00,86.9,86.91,86.9,86.91,5638.0,63.6226,63.63,63.6226,63.63,5638.0
2016-05-20 11:30:00,86.91,86.91,86.9,86.91,1855.0,63.63,63.63,63.6226,63.63,1855.0
2016-05-20 11:35:00,86.9,86.91,86.9,86.91,10645.0,63.6226,63.63,63.6226,63.63,10645.0
2016-05-20 11:40:00,86.91,86.91,86.9,86.91,16402.0,63.63,63.63,63.6226,63.63,16402.0
2016-05-20 11:45:00,86.91,86.91,86.9,86.91,1655.0,63.63,63.63,63.6226,63.63,1655.0
2016-05-20 11:50:00,86.91,86.91,86.9,86.9,4339.0,63.63,63.63,63.6226,63.6226,4339.0
2016-05-20 11:55:00,86.91,86.98,86.9,86.98,12158.0,63.63,63.6812,63.6226,63.6812,12158.0
2016-05-20 12:00:00,86.94,86.98,86.93,86.96,5308.0,63.6519,63.6812,63.6446,63.6666,5308.0
2016-05-20 12:05:00,86.98,87.0,86.97,86.99,2638.0,63.6812,63.6959,63.6739,63.6885,2638.0
2016-05-20 12:10:00,87.03,87.03,86.99,87.01,4078.0,63.7178,63.7178,63.6885,63.7032,4078.0
2016-05-20 12:15:00,86.99,87.01,86.99,87.0,2194.0,63.6885,63.7032,63.6885,63.6959,2194.0
2016-05-20 12:20:00,87.0,87.02,87.0,87.02,1492.0,63.6959,63.7105,63.6959,63.7105,1492.0
2016-05-20 12:25:00,87.05,87.06,87.01,87.01,2622.0,63.7325,63.7398,63.7032,63.7032,2622.0
2016-05-20 12:30:00,87.04,87.04,87.01,87.03,3572.0,63.7251,63.7251,63.7032,63.7178,3572.0
2016-05-20 12:35:00,87.04,87.04,87.01,87.02,1065.0,63.7251,63.7251,63.7032,63.7105,1065.0
2016-05-20 12:40:00,87.04,87.04,87.02,87.03,1529.0,63.7251,63.7251,63.7105,63.7178,1529.0
2016-05-20 12:45:00,87.04,87.04,87.03,87.03,826.0,63.7251,63.7251,63.7178,63.7178,826.0
2016-05-20 12:50:00,87.03,87.04,87.0,87.01,7668.0,63.7178,63.7251,63.6959,63.7032,7668.0
2016-05-20 12:55:00,87.02,87.04,87.01,87.01,28800.0,63.7105,63.7251,63.7032,63.7032,28800.0
2016-05-20 13:00:00,87.02,87.02,87.01,87.02,2389.0,63.7105,63.7105,63.7032,63.7105,2389.0
2016-05-20 13:05:00,87.02,87.02,87.01,87.02,420.0,63.7105,63.7105,63.7032,63.7105,420.0
2016-05-20 13:10:00,87.02,87.03,87.01,87.02,3100.0,63.7105,63.7178,63.7032,63.7105,3100.0
2016-05-20 13:15:00,87.02,87.02,87.0,87.01,855.0,63.7105,63.7105,63.6959,63.7032,855.0
2016-05-20 13:20:00,87.01,87.01,86.98,86.99,8494.0,63.7032,63.7032,63.6812,63.6885,8494.0
2016-05-20 13:25:00,86.99,86.99,86.98,86.98,553.0,63.6885,63.6885,63.6812,63.6812,553.0
2016-05-20 13:30:00,86.99,87.01,86.99,86.99,8894.0,63.6885,63.7032,63.6885,63.6885,8894.0
2016-05-20 13:35:00,87.0,87.05,86.99,87.05,8808.0,63.6959,63.7325,63.6885,63.7325,8808.0
2016-05-20 13:40:00,87.05,87.05,87.01,87.03,1249.0,63.7325,63.7325,63.7032,63.7178,1249.0
2016-05-20 13:45:00,87.03,87.05,87.01,87.03,2210.0,63.7178,63.7325,63.7032,63.7178,2210.0
2016-05-20 13:50:00,87.01,87.04,87.01,87.03,1764.0,63.7032,63.7251,63.7032,63.7178,1764.0
2016-05-20 13:55:00,87.04,87.04,87.0,87.0,5866.0,63.7251,63.7251,63.6959,63.6959,5866.0
2016-05-20 14:00:00,87.01,87.01,87.0,87.01,10577.0,63.7032,63.7032,63.6959,63.7032,10577.0
2016-05-20 14:05:00,87.01,87.01,87.0,87.01,2365.0,63.7032,63.7032,63.6959,63.7032,2365.0
2016-05-20 14:10:00,87.01,87.01,87.0,87.01,2211.0,63.7032,63.7032,63.6959,63.7032,2211.0
2016-05-20 14:15:00,87.0,87.01,87.0,87.01,9576.0,63.6959,63.7032,63.6959,63.7032,9576.0
2016-05-20 14:20:00,87.01,87.01,87.0,87.01,420.0,63.7032,63.7032,63.6959,63.7032,420.0
2016-05-20 14:25:00,87.0,87.01,87.0,87.01,2187.0,63.6959,63.7032,63.6959,63.7032,2187.0
2016-05-20 14:30:00,87.01,87.01,87.0,87.01,3534.0,63.7032,63.7032,63.6959,63.7032,3534.0
2016-05-20 14:35:00,87.01,87.01,87.0,87.01,9233.0,63.7032,63.7032,63.6959,63.7032,9233.0
2016-05-20 14:40:00,87.0,87.01,87.0,87.01,1686.0,63.6959,63.7032,63.6959,63.7032,1686.0
2016-05-20 14:45:00,87.01,87.02,86.99,87.0,9859.0,63.7032,63.7105,63.6885,63.6959,9859.0
2016-05-20 14:50:00,87.0,87.0,86.99,87.0,810.0,63.6959,63.6959,63.6885,63.6959,810.0
2016-05-20 14:55:00,87.0,87.0,86.99,87.0,645.0,63.6959,63.6959,63.6885,63.6959,645.0
2016-05-20 15:00:00,87.0,87.0,86.97,86.97,3264.0,63.6959,63.6959,63.6739,63.6739,3264.0
2016-05-20 15:05:00,86.97,87.02,86.97,87.02,14980.0,63.6739,63.7105,63.6739,63.7105,14980.0
2016-05-20 15:10:00,87.01,87.03,86.99,87.02,961.0,63.7032,63.7178,63.6885,63.7105,961.0
2016-05-20 15:15:00,87.0,87.03,86.99,87.01,1554.0,63.6959,63.7178,63.6885,63.7032,1554.0
2016-05-20 15:20:00,87.01,87.02,87.01,87.02,1130.0,63.7032,63.7105,63.7032,63.7105,1130.0
2016-05-20 15:25:00,87.04,87.04,87.0,87.02,4558.0,63.7251,63.7251,63.6959,63.7105,4558.0
2016-05-20 15:30:00,87.02,87.05,87.02,87.04,8737.0,63.7105,63.7325,63.7105,63.7251,8737.0
2016-05-20 15:35:00,87.04,87.06,87.03,87.06,5502.0,63.7251,63.7398,63.7178,63.7398,5502.0
2016-05-20 15:40:00,87.06,87.07,87.05,87.05,4936.0,63.7398,63.7471,63.7325,63.7325,4936.0
2016-05-20 15:45:00,87.06,87.07,87.04,87.04,5047.0,63.7398,63.7471,63.7251,63.7251,5047.0
2016-05-20 15:50:00,87.04,87.05,86.91,86.97,13093.0,63.7251,63.7325,63.63,63.6739,13093.0
2016-05-20 15:55:00,86.96,87.02,86.95,86.99,2615.0,63.6666,63.7105,63.6593,63.6885,2615.0
2016-05-23 09:30:00,87.0,87.04,87.0,87.03,30237.0,63.6959,63.7251,63.6959,63.7178,30237.0
2016-05-23 09:35:00,87.02,87.04,86.98,86.98,3314.0,63.7105,63.7251,63.6812,63.6812,3314.0
2016-05-23 09:40:00,87.01,87.03,87.0,87.02,2948.0,63.7032,63.7178,63.6959,63.7105,2948.0
2016-05-23 09:45:00,87.01,87.03,87.0,87.01,1386.0,63.7032,63.7178,63.6959,63.7032,1386.0
2016-05-23 09:50:00,87.01,87.03,86.97,87.03,8843.0,63.7032,63.7178,63.6739,63.7178,8843.0
2016-05-23 09:55:00,87.02,87.05,87.02,87.02,5409.0,63.7105,63.7325,63.7105,63.7105,5409.0
2016-05-23 10:00:00,87.02,87.05,87.02,87.02,4636.0,63.7105,63.7325,63.7105,63.7105,4636.0
2016-05-23 10:05:00,87.01,87.03,87.0,87.02,2817.0,63.7032,63.7178,63.6959,63.7105,2817.0
2016-05-23 10:10:00,87.01,87.02,86.97,87.02,3483.0,63.7032,63.7105,63.6739,63.7105,3483.0
2016-05-23 10:15:00,86.98,87.01,86.98,87.0,3390.0,63.6812,63.7032,63.6812,63.6959,3390.0
2016-05-23 10:20:00,87.0,87.02,86.98,86.99,3467.0,63.6959,63.7105,63.6812,63.6885,3467.0
2016-05-23 10:25:00,87.01,87.01,86.97,86.97,2224.0,63.7032,63.7032,63.6739,63.6739,2224.0
2016-05-23 10:30:00,87.0,87.04,86.99,87.01,11564.0,63.6959,63.7251,63.6885,63.7032,11564.0
2016-05-23 10:35:00,87.04,87.04,87.01,87.02,17236.0,63.7251,63.7251,63.7032,63.7105,17236.0
2016-05-23 10:40:00,87.02,87.03,86.96,86.96,4219.0,63.7105,63.7178,63.6666,63.6666,4219.0
2016-05-23 10:45:00,86.99,87.0,86.96,86.96,5544.0,63.6885,63.6959,63.6666,63.6666,5544.0
2016-05-23 10:50:00,86.98,87.0,86.96,86.98,9051.0,63.6812,63.6959,63.6666,63.6812,9051.0
2016-05-23 10:55:00,86.98,86.99,86.95,86.97,4414.0,63.6812,63.6885,63.6593,63.6739,4414.0
2016-05-23 11:00:00,86.97,86.97,86.93,86.94,11752.0,63.6739,63.6739,63.6446,63.6519,11752.0
2016-05-23 11:05:00,86.93,86.95,86.92,86.94,2974.0,63.6446,63.6593,63.6373,63.6519,2974.0
2016-05-23 11:10:00,86.94,86.95,86.93,86.93,5310.0,63.6519,63.6593,63.6446,63.6446,5310.0
2016-05-23 11:15:00,86.93,86.95,86.91,86.95,6554.0,63.6446,63.6593,63.63,63.6593,6554.0
2016-05-23 11:20:00,86.95,86.99,86.95,86.96,3883.0,63.6593,63.6885,63.6593,63.6666,3883.0
2016-05-23 11:25:00,86.96,86.96,86.9,86.9,8541.0,63.6666,63.6666,63.6226,63.6226,8541.0
2016-05-23 11:30:00,86.94,86.96,86.93,86.95,850.0,63.6519,63.6666,63.6446,63.6593,850.0
2016-05-23 11:35:00,86.95,86.96,86.94,86.94,2340.0,63.6593,63.6666,63.6519,63.6519,2340.0
2016-05-23 11:40:00,86.96,86.97,86.95,86.96,3910.0,63.6666,63.6739,63.6593,63.6666,3910.0
2016-05-23 11:45:00,86.98,87.02,86.97,86.99,3158.0,63.6812,63.7105,63.6739,63.6885,3158.0
2016-05-23 11:50:00,86.98,87.0,86.98,86.99,3064.0,63.6812,63.6959,63.6812,63.6885,3064.0
2016-05-23 11:55:00,87.0,87.0,86.99,86.99,1025.0,63.6959,63.6959,63.6885,63.6885,1025.0
2016-05-23 12:00:00,87.0,87.01,87.0,87.01,2070.0,63.6959,63.7032,63.6959,63.7032,2070.0
2016-05-23 12:05:00,87.01,87.01,87.0,87.01,1869.0,63.7032,63.7032,63.6959,63.7032,1869.0
2016-05-23 12:10:00,87.01,87.01,87.0,87.01,1354.0,63.7032,63.7032,63.6959,63.7032,1354.0
2016-05-23 12:15:00,87.0,87.01,87.0,87.01,3591.0,63.6959,63.7032,63.6959,63.7032,3591.0
2016-05-23 12:20:00,87.01,87.01,86.97,86.99,11753.0,63.7032,63.7032,63.6739,63.6885,11753.0
2016-05-23 12:25:00,86.99,87.01,86.98,86.98,17632.0,63.6885,63.7032,63.6812,63.6812,17632.0
2016-05-23 12:30:00,86.98,87.02,86.98,87.01,2328.0,63.6812,63.7105,63.6812,63.7032,2328.0
2016-05-23 12:35:00,87.03,87.04,87.01,87.03,2230.0,63.7178,63.7251,63.7032,63.7178,2230.0
2016-05-23 12:40:00,87.03,87.04,87.02,87.03,2156.0,63.7178,63.7251,63.7105,63.7178,2156.0
2016-05-23 12:45:00,87.03,87.04,87.03,87.03,2812.0,63.7178,63.7251,63.7178,63.7178,2812.0
2016-05-23 12:50:00,87.03,87.04,87.03,87.03,900.0,63.7178,63.7251,63.7178,63.7178,900.0
2016-05-23 12:55:00,87.03,87.04,87.03,87.03,995.0,63.7178,63.7251,63.7178,63.7178,995.0
2016-05-23 13:00:00,87.03,87.04,87.03,87.04,3086.0,63.7178,63.7251,63.7178,63.7251,3086.0
2016-05-23 13:05:00,87.05,87.1,87.04,87.05,2716.0,63.7325,63.7691,63.7251,63.7325,2716.0
2016-05-23 13:10:00,87.08,87.08,87.07,87.08,4049.0,63.7544,63.7544,63.7471,63.7544,4049.0
2016-05-23 13:15:00,87.08,87.08,87.08,87.08,766.0,63.7544,63.7544,63.7544,63.7544,766.0
2016-05-23 13:20:00,87.08,87.09,87.07,87.09,8289.0,63.7544,63.7618,63.7471,63.7618,8289.0
2016-05-23 13:25:00,87.09,87.1,87.08,87.08,1318.0,63.7618,63.7691,63.7544,63.7544,1318.0
2016-05-23 13:30:00,87.09,87.1,87.08,87.09,4250.0,63.7618,63.7691,63.7544,63.7618,4250.0
2016-05-23 13:35:00,87.09,87.09,87.05,87.08,7960.0,63.7618,63.7618,63.7325,63.7544,7960.0
2016-05-23 13:40:00,87.07,87.08,87.07,87.08,2726.0,63.7471,63.7544,63.7471,63.7544,2726.0
2016-05-23 13:45:00,87.08,87.08,87.07,87.08,6024.0,63.7544,63.7544,63.7471,63.7544,6024.0
2016-05-23 13:50:00,87.08,87.08,87.07,87.08,1810.0,63.7544,63.7544,63.7471,63.7544,1810.0
2016-05-23 13:55:00,87.08,87.08,87.06,87.08,3738.0,63.7544,63.7544,63.7398,63.7544,3738.0
2016-05-23 14:00:00,87.08,87.09,87.06,87.08,2103.0,63.7544,63.7618,63.7398,63.7544,2103.0
2016-05-23 14:05:00,87.08,87.09,87.07,87.07,1344.0,63.7544,63.7618,63.7471,63.7471,1344.0
2016-05-23 14:10:00,87.08,87.1,87.08,87.09,6846.0,63.7544,63.7691,63.7544,63.7618,6846.0
2016-05-23 14:15:00,87.1,87.11,87.09,87.11,4728.0,63.7691,63.7764,63.7618,63.7764,4728.0
2016-05-23 14:20:00,87.11,87.12,87.1,87.1,23521.0,63.7764,63.7837,63.7691,63.7691,23521.0
2016-05-23 14:25:00,87.11,87.12,87.1,87.11,12389.0,63.7764,63.7837,63.7691,63.7764,12389.0
2016-05-23 14:30:00,87.11,87.12,87.08,87.08,13991.0,63.7764,63.7837,63.7544,63.7544,13991.0
2016-05-23 14:35:00,87.11,87.11,87.09,87.1,11879.0,63.7764,63.7764,63.7618,63.7691,11879.0
2016-05-23 14:40:00,87.11,87.11,87.09,87.1,975.0,63.7764,63.7764,63.7618,63.7691,975.0
2016-05-23 14:45:00,87.09,87.11,87.08,87.1,3106.0,63.7618,63.7764,63.7544,63.7691,3106.0
2016-05-23 14:50:00,87.1,87.11,87.09,87.09,5441.0,63.7691,63.7764,63.7618,63.7618,5441.0
2016-05-23 14:55:00,87.1,87.12,87.1,87.11,5547.0,63.7691,63.7837,63.7691,63.7764,5547.0
2016-05-23 15:00:00,87.1,87.12,87.09,87.09,7831.0,63.7691,63.7837,63.7618,63.7618,7831.0
2016-05-23 15:05:00,87.07,87.11,87.07,87.1,8664.0,63.7471,63.7764,63.7471,63.7691,8664.0
2016-05-23 15:10:00,87.11,87.11,87.09,87.09,4688.0,63.7764,63.7764,63.7618,63.7618,4688.0
2016-05-23 15:15:00,87.1,87.11,87.09,87.1,3277.0,63.7691,63.7764,63.7618,63.7691,3277.0
2016-05-23 15:20:00,87.1,87.12,87.09,87.09,11221.0,63.7691,63.7837,63.7618,63.7618,11221.0
2016-05-23 15:25:00,87.09,87.1,87.09,87.09,3272.0,63.7618,63.7691,63.7618,63.7618,3272.0
2016-05-23 15:30:00,87.09,87.1,87.07,87.09,7548.0,63.7618,63.7691,63.7471,63.7618,7548.0
2016-05-23 15:35:00,87.08,87.09,87.04,87.04,11158.0,63.7544,63.7618,63.7251,63.7251,11158.0
2016-05-23 15:40:00,87.07,87.07,87.04,87.07,7045.0,63.7471,63.7471,63.7251,63.7471,7045.0
2016-05-23 15:45:00,87.07,87.08,87.06,87.08,23291.0,63.7471,63.7544,63.7398,63.7544,23291.0
2016-05-23 15:50:00,87.08,87.09,87.07,87.08,4064.0,63.7544,63.7618,63.7471,63.7544,4064.0
2016-05-23 15:55:00,87.09,87.09,87.07,87.08,20066.0,63.7618,63.7618,63.7471,63.7544,20066.0
2016-05-24 09:30:00,87.05,87.05,87.01,87.02,11109.0,63.7325,63.7325,63.7032,63.7105,11109.0
2016-05-24 09:35:00,87.02,87.02,86.99,87.01,5121.0,63.7105,63.7105,63.6885,63.7032,5121.0
2016-05-24 09:40:00,87.01,87.01,86.97,87.0,2683.0,63.7032,63.7032,63.6739,63.6959,2683.0
2016-05-24 09:45:00,87.0,87.02,86.97,86.97,2670.0,63.6959,63.7105,63.6739,63.6739,2670.0
2016-05-24 09:50:00,87.02,87.02,86.96,87.02,1200.0,63.7105,63.7105,63.6666,63.7105,1200.0
2016-05-24 09:55:00,86.98,87.02,86.96,87.0,5116.0,63.6812,63.7105,63.6666,63.6959,5116.0
2016-05-24 10:00:00,87.0,87.02,87.0,87.02,500.0,63.6959,63.7105,63.6959,63.7105,500.0
2016-05-24 10:05:00,87.0,87.02,86.97,86.97,3040.0,63.6959,63.7105,63.6739,63.6739,3040.0
2016-05-24 10:10:00,86.99,86.99,86.97,86.98,2334.0,63.6885,63.6885,63.6739,63.6812,2334.0
2016-05-24 10:15:00,86.97,86.99,86.91,86.95,6258.0,63.6739,63.6885,63.63,63.6593,6258.0
2016-05-24 10:20:00,86.95,86.97,86.93,86.94,2168.0,63.6593,63.6739,63.6446,63.6519,2168.0
2016-05-24 10:25:00,86.93,86.95,86.92,86.94,1573.0,63.6446,63.6593,63.6373,63.6519,1573.0
2016-05-24 10:30:00,86.91,86.95,86.91,86.93,4167.0,63.63,63.6593,63.63,63.6446,4167.0
2016-05-24 10:35:00,86.94,86.95,86.92,86.92,1664.0,63.6519,63.6593,63.6373,63.6373,1664.0
2016-05-24 10:40:00,86.89,86.92,86.88,86.92,4277.0,63.6153,63.6373,63.608,63.6373,4277.0
2016-05-24 10:45:00,86.91,86.92,86.9,86.9,1131.0,63.63,63.6373,63.6226,63.6226,1131.0
2016-05-24 10:50:00,86.91,86.94,86.89,86.94,9695.0,63.63,63.6519,63.6153,63.6519,9695.0
2016-05-24 10:55:00,86.94,86.94,86.9,86.91,1699.0,63.6519,63.6519,63.6226,63.63,1699.0
2016-05-24 11:00:00,86.95,86.95,86.92,86.94,2074.0,63.6593,63.6593,63.6373,63.6519,2074.0
2016-05-24 11:05:00,86.93,86.95,86.92,86.92,2766.0,63.6446,63.6593,63.6373,63.6373,2766.0
2016-05-24 11:10:00,86.91,86.91,86.89,86.91,2658.0,63.63,63.63,63.6153,63.63,2658.0
2016-05-24 11:15:00,86.91,86.94,86.89,86.92,5967.0,63.63,63.6519,63.6153,63.6373,5967.0
2016-05-24 11:20:00,86.91,86.94,86.86,86.91,4976.0,63.63,63.6519,63.5934,63.63,4976.0
2016-05-24 11:25:00,86.88,86.92,86.88,86.9,1249.0,63.608,63.6373,63.608,63.6226,1249.0
2016-05-24 11:30:00,86.9,86.91,86.88,86.91,2669.0,63.6226,63.63,63.608,63.63,2669.0
2016-05-24 11:35:00,86.91,86.92,86.9,86.91,1473.0,63.63,63.6373,63.6226,63.63,1473.0
2016-05-24 11:40:00,86.89,86.92,86.88,86.9,4154.0,63.6153,63.6373,63.608,63.6226,4154.0
2016-05-24 11:45:00,86.89,86.91,86.89,86.91,586.0,63.6153,63.63,63.6153,63.63,586.0
2016-05-24 11:50:00,86.9,86.91,86.88,86.88,2399.0,63.6226,63.63,63.608,63.608,2399.0
2016-05-24 11:55:00,86.9,86.91,86.88,86.88,2615.0,63.6226,63.63,63.608,63.608,2615.0
2016-05-24 12:00:00,86.89,86.91,86.88,86.88,1547.0,63.6153,63.63,63.608,63.608,1547.0
2016-05-24 12:05:00,86.91,86.91,86.88,86.9,44958.0,63.63,63.63,63.608,63.6226,44958.0
2016-05-24 12:10:00,86.92,86.92,86.88,86.88,6425.0,63.6373,63.6373,63.608,63.608,6425.0
2016-05-24 12:15:00,86.89,86.9,86.89,86.9,297.0,63.6153,63.6226,63.6153,63.6226,297.0
2016-05-24 12:20:00,86.91,86.91,86.88,86.88,350.0,63.63,63.63,63.608,63.608,350.0
2016-05-24 12:25:00,86.91,86.92,86.89,86.9,1437.0,63.63,63.6373,63.6153,63.6226,1437.0
2016-05-24 12:30:00,86.9,86.91,86.88,86.9,1584.0,63.6226,63.63,63.608,63.6226,1584.0
2016-05-24 12:35:00,86.9,86.92,86.9,86.9,1861.0,63.6226,63.6373,63.6226,63.6226,1861.0
2016-05-24 12:40:00,86.9,86.92,86.88,86.9,6854.0,63.6226,63.6373,63.608,63.6226,6854.0
2016-05-24 12:45:00,86.9,86.92,86.88,86.9,936.0,63.6226,63.6373,63.608,63.6226,936.0
2016-05-24 12:50:00,86.92,86.92,86.88,86.9,16670.0,63.6373,63.6373,63.608,63.6226,16670.0
2016-05-24 12:55:00,86.88,86.91,86.87,86.91,2432.0,63.608,63.63,63.6007,63.63,2432.0
2016-05-24 13:00:00,86.9,86.91,86.87,86.88,5645.0,63.6226,63.63,63.6007,63.608,5645.0
2016-05-24 13:05:00,86.89,86.92,86.89,86.91,4807.0,63.6153,63.6373,63.6153,63.63,4807.0
2016-05-24 13:10:00,86.93,86.94,86.91,86.91,1364.0,63.6446,63.6519,63.63,63.63,1364.0
2016-05-24 13:15:00,86.92,86.94,86.92,86.93,5057.0,63.6373,63.6519,63.6373,63.6446,5057.0
2016-05-24 13:20:00,86.93,86.96,86.92,86.96,15412.0,63.6446,63.6666,63.6373,63.6666,15412.0
2016-05-24 13:25:00,86.97,86.97,86.95,86.96,1389.0,63.6739,63.6739,63.6593,63.6666,1389.0
2016-05-24 13:30:00,86.96,86.99,86.95,86.95,3607.0,63.6666,63.6885,63.6593,63.6593,3607.0
2016-05-24 13:35:00,86.97,86.97,86.95,86.96,1712.0,63.6739,63.6739,63.6593,63.6666,1712.0
2016-05-24 13:40:00,86.96,86.97,86.95,86.96,8125.0,63.6666,63.6739,63.6593,63.6666,8125.0
2016-05-24 13:45:00,86.96,86.97,86.95,86.97,2620.0,63.6666,63.6739,63.6593,63.6739,2620.0
2016-05-24 13:50:00,86.95,86.97,86.95,86.96,786.0,63.6593,63.6739,63.6593,63.6666,786.0
2016-05-24 13:55:00,86.97,87.01,86.96,87.01,16039.0,63.6739,63.7032,63.6666,63.7032,16039.0
2016-05-24 14:00:00,87.0,87.02,86.98,86.98,2446.0,63.6959,63.7105,63.6812,63.6812,2446.0
2016-05-24 14:05:00,87.0,87.02,87.0,87.01,2545.0,63.6959,63.7105,63.6959,63.7032,2545.0
2016-05-24 14:10:00,87.02,87.02,87.0,87.01,3521.0,63.7105,63.7105,63.6959,63.7032,3521.0
2016-05-24 14:15:00,87.0,87.02,87.0,87.01,4817.0,63.6959,63.7105,63.6959,63.7032,4817.0
2016-05-24 14:20:00,87.01,87.02,87.0,87.01,3246.0,63.7032,63.7105,63.6959,63.7032,3246.0
2016-05-24 14:25:00,87.01,87.02,87.01,87.02,4041.0,63.7032,63.7105,63.7032,63.7105,4041.0
2016-05-24 14:30:00,87.01,87.02,87.0,87.01,2409.0,63.7032,63.7105,63.6959,63.7032,2409.0
2016-05-24 14:35:00,87.01,87.05,87.0,87.04,11466.0,63.7032,63.7325,63.6959,63.7251,11466.0
2016-05-24 14:40:00,87.04,87.05,87.02,87.03,1831.0,63.7251,63.7325,63.7105,63.7178,1831.0
2016-05-24 14:45:00,87.04,87.05,87.02,87.04,1850.0,63.7251,63.7325,63.7105,63.7251,1850.0
2016-05-24 14:50:00,87.02,87.05,87.0,87.0,36778.0,63.7105,63.7325,63.6959,63.6959,36778.0
2016-05-24 14:55:00,87.01,87.01,86.98,87.0,2136.0,63.7032,63.7032,63.6812,63.6959,2136.0
2016-05-24 15:00:00,86.97,86.98,86.96,86.98,740.0,63.6739,63.6812,63.6666,63.6812,740.0
2016-05-24 15:05:00,86.98,87.01,86.98,87.0,2135.0,63.6812,63.7032,63.6812,63.6959,2135.0
2016-05-24 15:10:00,87.01,87.01,86.96,86.97,1382.0,63.7032,63.7032,63.6666,63.6739,1382.0
2016-05-24 15:15:00,86.98,87.01,86.97,86.98,5532.0,63.6812,63.7032,63.6739,63.6812,5532.0
2016-05-24 15:20:00,86.98,86.99,86.98,86.98,2853.0,63.6812,63.6885,63.6812,63.6812,2853.0
2016-05-24 15:25:00,86.98,86.99,86.98,86.98,772.0,63.6812,63.6885,63.6812,63.6812,772.0
2016-05-24 15:30:00,86.98,86.99,86.97,86.97,3171.0,63.6812,63.6885,63.6739,63.6739,3171.0
2016-05-24 15:35:00,86.98,86.98,86.97,86.98,951.0,63.6812,63.6812,63.6739,63.6812,951.0
2016-05-24 15:40:00,86.97,86.98,86.97,86.97,1641.0,63.6739,63.6812,63.6739,63.6739,1641.0
2016-05-24 15:45:00,86.98,86.98,86.93,86.95,3811.0,63.6812,63.6812,63.6446,63.6593,3811.0
2016-05-24 15:50:00,86.96,86.97,86.93,86.93,3946.0,63.6666,63.6739,63.6446,63.6446,3946.0
2016-05-24 15:55:00,86.95,86.95,86.89,86.93,25971.0,63.6593,63.6593,63.6153,63.6446,25971.0
2016-05-25 09:30:00,86.98,86.98,86.89,86.98,14690.0,63.6812,63.6812,63.6153,63.6812,14690.0
2016-05-25 09:35:00,86.98,87.0,86.98,87.0,940.0,63.6812,63.6959,63.6812,63.6959,940.0
2016-05-25 09:40:00,86.98,86.98,86.95,86.97,1247.0,63.6812,63.6812,63.6593,63.6739,1247.0
2016-05-25 09:45:00,86.93,86.97,86.91,86.94,2294.0,63.6446,63.6739,63.63,63.6519,2294.0
2016-05-25 09:50:00,86.94,86.95,86.89,86.9,3490.0,63.6519,63.6593,63.6153,63.6226,3490.0
2016-05-25 09:55:00,86.95,86.95,86.94,86.95,1851.0,63.6593,63.6593,63.6519,63.6593,1851.0
2016-05-25 10:00:00,86.9,86.93,86.9,86.92,1543.0,63.6226,63.6446,63.6226,63.6373,1543.0
2016-05-25 10:05:00,86.91,86.94,86.85,86.88,5762.0,63.63,63.6519,63.586,63.608,5762.0
2016-05-25 10:10:00,86.87,86.88,86.86,86.87,1975.0,63.6007,63.608,63.5934,63.6007,1975.0
2016-05-25 10:15:00,86.87,86.88,86.85,86.85,2985.0,63.6007,63.608,63.586,63.586,2985.0
2016-05-25 10:20:00,86.87,86.87,86.85,86.86,1959.0,63.6007,63.6007,63.586,63.5934,1959.0
2016-05-25 10:25:00,86.86,86.87,86.85,86.87,3219.0,63.5934,63.6007,63.586,63.6007,3219.0
2016-05-25 10:30:00,86.86,86.9,86.85,86.85,7257.0,63.5934,63.6226,63.586,63.586,7257.0
2016-05-25 10:35:00,86.88,86.89,86.86,86.89,1131.0,63.608,63.6153,63.5934,63.6153,1131.0
2016-05-25 10:40:00,86.88,86.9,86.87,86.87,3099.0,63.608,63.6226,63.6007,63.6007,3099.0
2016-05-25 10:45:00,86.9,86.9,86.86,86.86,5626.0,63.6226,63.6226,63.5934,63.5934,5626.0
2016-05-25 10:50:00,86.87,86.93,86.87,86.89,2036.0,63.6007,63.6446,63.6007,63.6153,2036.0
2016-05-25 10:55:00,86.91,86.94,86.91,86.93,1511.0,63.63,63.6519,63.63,63.6446,1511.0
2016-05-25 11:00:00,86.94,86.98,86.93,86.97,3034.0,63.6519,63.6812,63.6446,63.6739,3034.0
2016-05-25 11:05:00,86.97,86.99,86.97,86.99,325.0,63.6739,63.6885,63.6739,63.6885,325.0
2016-05-25 11:10:00,86.98,87.0,86.95,86.99,1615.0,63.6812,63.6959,63.6593,63.6885,1615.0
2016-05-25 11:15:00,86.95,87.0,86.95,86.98,3280.0,63.6593,63.6959,63.6593,63.6812,3280.0
2016-05-25 11:20:00,86.98,86.99,86.97,86.98,1132.0,63.6812,63.6885,63.6739,63.6812,1132.0
2016-05-25 11:25:00,86.98,86.99,86.93,86.93,1373.0,63.6812,63.6885,63.6446,63.6446,1373.0
2016-05-25 11:30:00,86.96,86.97,86.95,86.96,2655.0,63.6666,63.6739,63.6593,63.6666,2655.0
2016-05-25 11:35:00,86.97,86.97,86.96,86.96,700.0,63.6739,63.6739,63.6666,63.6666,700.0
2016-05-25 11:40:00,86.97,86.99,86.96,86.97,9129.0,63.6739,63.6885,63.6666,63.6739,9129.0
2016-05-25 11:45:00,86.96,86.98,86.96,86.97,5144.0,63.6666,63.6812,63.6666,63.6739,5144.0
2016-05-25 11:50:00,86.96,86.98,86.96,86.97,14074.0,63.6666,63.6812,63.6666,63.6739,14074.0
2016-05-25 11:55:00,86.97,86.98,86.92,86.93,11584.0,63.6739,63.6812,63.6373,63.6446,11584.0
2016-05-25 12:00:00,86.93,86.95,86.93,86.95,2770.0,63.6446,63.6593,63.6446,63.6593,2770.0
2016-05-25 12:05:00,86.96,87.0,86.95,86.98,29841.0,63.6666,63.6959,63.6593,63.6812,29841.0
2016-05-25 12:10:00,86.96,86.97,86.93,86.95,1797.0,63.6666,63.6739,63.6446,63.6593,1797.0
2016-05-25 12:15:00,86.95,86.97,86.95,86.96,1391.0,63.6593,63.6739,63.6593,63.6666,1391.0
2016-05-25 12:20:00,86.96,86.96,86.95,86.96,379.0,63.6666,63.6666,63.6593,63.6666,379.0
2016-05-25 12:25:00,86.96,86.97,86.96,86.97,958.0,63.6666,63.6739,63.6666,63.6739,958.0
2016-05-25 12:30:00,86.96,86.97,86.95,86.95,6135.0,63.6666,63.6739,63.6593,63.6593,6135.0
2016-05-25 12:35:00,86.96,86.97,86.95,86.96,1488.0,63.6666,63.6739,63.6593,63.6666,1488.0
2016-05-25 12:40:00,86.96,86.97,86.96,86.97,2780.0,63.6666,63.6739,63.6666,63.6739,2780.0
2016-05-25 12:45:00,86.95,86.98,86.95,86.95,9403.0,63.6593,63.6812,63.6593,63.6593,9403.0
2016-05-25 12:50:00,86.96,86.98,86.95,86.98,5307.0,63.6666,63.6812,63.6593,63.6812,5307.0
2016-05-25 12:55:00,86.98,86.99,86.97,86.99,4315.0,63.6812,63.6885,63.6739,63.6885,4315.0
2016-05-25 13:00:00,86.97,86.99,86.96,86.99,2210.0,63.6739,63.6885,63.6666,63.6885,2210.0
2016-05-25 13:05:00,86.99,87.01,86.97,86.98,26747.0,63.6885,63.7032,63.6739,63.6812,26747.0
2016-05-25 13:10:00,86.98,87.01,86.98,86.98,4012.0,63.6812,63.7032,63.6812,63.6812,4012.0
2016-05-25 13:15:00,86.99,86.99,86.97,86.98,6378.0,63.6885,63.6885,63.6739,63.6812,6378.0
2016-05-25 13:20:00,86.96,86.99,86.95,86.95,11213.0,63.6666,63.6885,63.6593,63.6593,11213.0
2016-05-25 13:25:00,86.94,86.97,86.94,86.95,1669.0,63.6519,63.6739,63.6519,63.6593,1669.0
2016-05-25 13:30:00,86.97,86.97,86.95,86.95,1678.0,63.6739,63.6739,63.6593,63.6593,1678.0
2016-05-25 13:35:00,86.96,86.97,86.94,86.94,4447.0,63.6666,63.6739,63.6519,63.6519,4447.0
2016-05-25 13:40:00,86.95,86.97,86.94,86.94,1809.0,63.6593,63.6739,63.6519,63.6519,1809.0
2016-05-25 13:45:00,86.97,86.98,86.94,86.97,2791.0,63.6739,63.6812,63.6519,63.6739,2791.0
2016-05-25 13:50:00,86.98,86.98,86.96,86.96,2161.0,63.6812,63.6812,63.6666,63.6666,2161.0
2016-05-25 13:55:00,86.96,86.97,86.96,86.96,1514.0,63.6666,63.6739,63.6666,63.6666,1514.0
2016-05-25 14:00:00,86.97,86.98,86.96,86.98,688.0,63.6739,63.6812,63.6666,63.6812,688.0
2016-05-25 14:05:00,86.98,86.98,86.97,86.97,2780.0,63.6812,63.6812,63.6739,63.6739,2780.0
2016-05-25 14:10:00,86.96,86.97,86.92,86.92,3397.0,63.6666,63.6739,63.6373,63.6373,3397.0
2016-05-25 14:15:00,86.93,86.98,86.92,86.96,5874.0,63.6446,63.6812,63.6373,63.6666,5874.0
2016-05-25 14:20:00,86.98,86.98,86.93,86.98,6850.0,63.6812,63.6812,63.6446,63.6812,6850.0
2016-05-25 14:25:00,86.95,86.97,86.94,86.97,2552.0,63.6593,63.6739,63.6519,63.6739,2552.0
2016-05-25 14:30:00,86.97,86.97,86.95,86.95,1087.0,63.6739,63.6739,63.6593,63.6593,1087.0
2016-05-25 14:35:00,86.97,86.98,86.96,86.98,1059.0,63.6739,63.6812,63.6666,63.6812,1059.0
2016-05-25 14:40:00,86.96,86.99,86.96,86.96,9200.0,63.6666,63.6885,63.6666,63.6666,9200.0
2016-05-25 14:45:00,86.96,86.97,86.95,86.95,5053.0,63.6666,63.6739,63.6593,63.6593,5053.0
2016-05-25 14:50:00,86.95,86.98,86.92,86.94,220600.0,63.6593,63.6812,63.6373,63.6519,220600.0
2016-05-25 14:55:00,86.93,86.94,86.92,86.92,6171.0,63.6446,63.6519,63.6373,63.6373,6171.0
2016-05-25 15:00:00,86.94,86.98,86.94,86.96,8825.0,63.6519,63.6812,63.6519,63.6666,8825.0
2016-05-25 15:05:00,86.97,86.97,86.95,86.95,1709.0,63.6739,63.6739,63.6593,63.6593,1709.0
2016-05-25 15:10:00,86.95,86.96,86.94,86.95,25467.0,63.6593,63.6666,63.6519,63.6593,25467.0
2016-05-25 15:15:00,86.95,86.95,86.94,86.95,2223.0,63.6593,63.6593,63.6519,63.6593,2223.0
2016-05-25 15:20:00,86.95,87.01,86.95,86.96,48489.0,63.6593,63.7032,63.6593,63.6666,48489.0
2016-05-25 15:25:00,86.98,87.0,86.95,86.98,9133.0,63.6812,63.6959,63.6593,63.6812,9133.0
2016-05-25 15:30:00,86.97,87.0,86.97,86.97,1671.0,63.6739,63.6959,63.6739,63.6739,1671.0
2016-05-25 15:35:00,86.97,87.0,86.97,86.97,4215.0,63.6739,63.6959,63.6739,63.6739,4215.0
2016-05-25 15:40:00,86.99,87.0,86.97,86.97,4046.0,63.6885,63.6959,63.6739,63.6739,4046.0
2016-05-25 15:45:00,86.97,87.0,86.97,86.97,3652.0,63.6739,63.6959,63.6739,63.6739,3652.0
2016-05-25 15:50:00,86.98,86.99,86.92,86.96,17972.0,63.6812,63.6885,63.6373,63.6666,17972.0
2016-05-25 15:55:00,86.98,86.98,86.93,86.94,20323.0,63.6812,63.6812,63.6446,63.6519,20323.0
2016-05-26 09:30:00,87.11,87.14,87.0,87.09,14235.0,63.7764,63.7984,63.6959,63.7618,14235.0
2016-05-26 09:35:00,87.14,87.14,87.02,87.13,1239.0,63.7984,63.7984,63.7105,63.791,1239.0
2016-05-26 09:40:00,87.07,87.14,87.03,87.14,6567.0,63.7471,63.7984,63.7178,63.7984,6567.0
2016-05-26 09:45:00,87.13,87.14,87.11,87.13,1038.0,63.791,63.7984,63.7764,63.791,1038.0
2016-05-26 09:50:00,87.16,87.16,87.1,87.16,2219.0,63.813,63.813,63.7691,63.813,2219.0
2016-05-26 09:55:00,87.14,87.18,87.13,87.14,4254.0,63.7984,63.8276,63.791,63.7984,4254.0
2016-05-26 10:00:00,87.14,87.18,87.1,87.14,1519.0,63.7984,63.8276,63.7691,63.7984,1519.0
2016-05-26 10:05:00,87.13,87.18,87.11,87.15,4930.0,63.791,63.8276,63.7764,63.8057,4930.0
2016-05-26 10:10:00,87.17,87.17,87.11,87.16,18543.0,63.8203,63.8203,63.7764,63.813,18543.0
2016-05-26 10:15:00,87.16,87.16,87.11,87.11,1543.0,63.813,63.813,63.7764,63.7764,1543.0
2016-05-26 10:20:00,87.11,87.16,87.11,87.11,775.0,63.7764,63.813,63.7764,63.7764,775.0
2016-05-26 10:25:00,87.11,87.14,87.11,87.14,7873.0,63.7764,63.7984,63.7764,63.7984,7873.0
2016-05-26 10:30:00,87.14,87.14,87.12,87.14,2921.0,63.7984,63.7984,63.7837,63.7984,2921.0
2016-05-26 10:35:00,87.14,87.14,87.12,87.13,14945.0,63.7984,63.7984,63.7837,63.791,14945.0
2016-05-26 10:40:00,87.13,87.15,87.11,87.13,3846.0,63.791,63.8057,63.7764,63.791,3846.0
2016-05-26 10:45:00,87.12,87.13,87.09,87.13,10549.0,63.7837,63.791,63.7618,63.791,10549.0
2016-05-26 10:50:00,87.13,87.13,87.1,87.12,20294.0,63.791,63.791,63.7691,63.7837,20294.0
2016-05-26 10:55:00,87.13,87.16,87.13,87.14,7523.0,63.791,63.813,63.791,63.7984,7523.0
2016-05-26 11:00:00,87.14,87.15,87.14,87.14,4804.0,63.7984,63.8057,63.7984,63.7984,4804.0
2016-05-26 11:05:00,87.14,87.15,87.13,87.14,6381.0,63.7984,63.8057,63.791,63.7984,6381.0
2016-05-26 11:10:00,87.14,87.15,87.13,87.14,5448.0,63.7984,63.8057,63.791,63.7984,5448.0
2016-05-26 11:15:00,87.14,87.15,87.13,87.14,9465.0,63.7984,63.8057,63.791,63.7984,9465.0
2016-05-26 11:20:00,87.14,87.19,87.13,87.16,11909.0,63.7984,63.835,63.791,63.813,11909.0
2016-05-26 11:25:00,87.17,87.18,87.16,87.17,1103.0,63.8203,63.8276,63.813,63.8203,1103.0
2016-05-26 11:30:00,87.16,87.18,87.16,87.18,2626.0,63.813,63.8276,63.813,63.8276,2626.0
2016-05-26 11:35:00,87.17,87.18,87.16,87.17,7146.0,63.8203,63.8276,63.813,63.8203,7146.0
2016-05-26 11:40:00,87.17,87.21,87.16,87.16,5180.0,63.8203,63.8496,63.813,63.813,5180.0
2016-05-26 11:45:00,87.17,87.19,87.14,87.18,9835.0,63.8203,63.835,63.7984,63.8276,9835.0
2016-05-26 11:50:00,87.18,87.18,87.17,87.18,830.0,63.8276,63.8276,63.8203,63.8276,830.0
2016-05-26 11:55:00,87.17,87.21,87.16,87.2,6289.0,63.8203,63.8496,63.813,63.8423,6289.0
2016-05-26 12:00:00,87.22,87.22,87.19,87.22,3172.0,63.8569,63.8569,63.835,63.8569,3172.0
2016-05-26 12:05:00,87.21,87.24,87.18,87.21,4356.0,63.8496,63.8716,63.8276,63.8496,4356.0
2016-05-26 12:10:00,87.19,87.21,87.16,87.21,107018.0,63.835,63.8496,63.813,63.8496,107018.0
2016-05-26 12:15:00,87.19,87.22,87.18,87.19,38179.0,63.835,63.8569,63.8276,63.835,38179.0
2016-05-26 12:20:00,87.2,87.2,87.16,87.17,15191.0,63.8423,63.8423,63.813,63.8203,15191.0
2016-05-26 12:25:00,87.17,87.2,87.16,87.18,22115.0,63.8203,63.8423,63.813,63.8276,22115.0
2016-05-26 12:30:00,87.18,87.19,87.17,87.18,4473.0,63.8276,63.835,63.8203,63.8276,4473.0
2016-05-26 12:35:00,87.18,87.18,87.16,87.17,10048.0,63.8276,63.8276,63.813,63.8203,10048.0
2016-05-26 12:40:00,87.17,87.19,87.16,87.18,6418.0,63.8203,63.835,63.813,63.8276,6418.0
2016-05-26 12:45:00,87.17,87.18,87.16,87.17,2992.0,63.8203,63.8276,63.813,63.8203,2992.0
2016-05-26 12:50:00,87.17,87.18,87.17,87.17,3600.0,63.8203,63.8276,63.8203,63.8203,3600.0
2016-05-26 12:55:00,87.17,87.18,87.16,87.17,6683.0,63.8203,63.8276,63.813,63.8203,6683.0
2016-05-26 13:00:00,87.17,87.18,87.16,87.17,9122.0,63.8203,63.8276,63.813,63.8203,9122.0
2016-05-26 13:05:00,87.17,87.18,87.16,87.17,5380.0,63.8203,63.8276,63.813,63.8203,5380.0
2016-05-26 13:10:00,87.17,87.21,87.16,87.18,8864.0,63.8203,63.8496,63.813,63.8276,8864.0
2016-05-26 13:15:00,87.17,87.17,87.15,87.15,522.0,63.8203,63.8203,63.8057,63.8057,522.0
2016-05-26 13:20:00,87.17,87.19,87.16,87.18,4641.0,63.8203,63.835,63.813,63.8276,4641.0
2016-05-26 13:25:00,87.19,87.2,87.16,87.19,16461.0,63.835,63.8423,63.813,63.835,16461.0
2016-05-26 13:30:00,87.22,87.25,87.22,87.25,3090.0,63.8569,63.8789,63.8569,63.8789,3090.0
2016-05-26 13:35:00,87.27,87.28,87.24,87.24,5006.0,63.8935,63.9009,63.8716,63.8716,5006.0
2016-05-26 13:40:00,87.26,87.26,87.22,87.22,4855.0,63.8862,63.8862,63.8569,63.8569,4855.0
2016-05-26 13:45:00,87.23,87.24,87.21,87.22,4400.0,63.8643,63.8716,63.8496,63.8569,4400.0
2016-05-26 13:50:00,87.22,87.25,87.21,87.24,4770.0,63.8569,63.8789,63.8496,63.8716,4770.0
2016-05-26 13:55:00,87.23,87.24,87.21,87.21,5156.0,63.8643,63.8716,63.8496,63.8496,5156.0
2016-05-26 14:00:00,87.23,87.26,87.21,87.23,1506.0,63.8643,63.8862,63.8496,63.8643,1506.0
2016-05-26 14:05:00,87.23,87.25,87.21,87.25,1244.0,63.8643,63.8789,63.8496,63.8789,1244.0
2016-05-26 14:10:00,87.25,87.27,87.23,87.25,3657.0,63.8789,63.8935,63.8643,63.8789,3657.0
2016-05-26 14:15:00,87.27,87.27,87.25,87.25,1025.0,63.8935,63.8935,63.8789,63.8789,1025.0
2016-05-26 14:20:00,87.26,87.26,87.23,87.25,6682.0,63.8862,63.8862,63.8643,63.8789,6682.0
2016-05-26 14:25:00,87.25,87.31,87.22,87.29,18059.0,63.8789,63.9228,63.8569,63.9082,18059.0
2016-05-26 14:30:00,87.24,87.29,87.24,87.26,3107.0,63.8716,63.9082,63.8716,63.8862,3107.0
2016-05-26 14:35:00,87.26,87.29,87.25,87.28,973.0,63.8862,63.9082,63.8789,63.9009,973.0
2016-05-26 14:40:00,87.27,87.3,87.25,87.25,14308.0,63.8935,63.9155,63.8789,63.8789,14308.0
2016-05-26 14:45:00,87.25,87.27,87.25,87.26,5423.0,63.8789,63.8935,63.8789,63.8862,5423.0
2016-05-26 14:50:00,87.26,87.29,87.25,87.27,7779.0,63.8862,63.9082,63.8789,63.8935,7779.0
2016-05-26 14:55:00,87.27,87.28,87.26,87.27,5849.0,63.8935,63.9009,63.8862,63.8935,5849.0
2016-05-26 15:00:00,87.27,87.28,87.26,87.27,2117.0,63.8935,63.9009,63.8862,63.8935,2117.0
2016-05-26 15:05:00,87.27,87.28,87.25,87.26,7005.0,63.8935,63.9009,63.8789,63.8862,7005.0
2016-05-26 15:10:00,87.26,87.27,87.24,87.25,9755.0,63.8862,63.8935,63.8716,63.8789,9755.0
2016-05-26 15:15:00,87.27,87.27,87.22,87.23,3748.0,63.8935,63.8935,63.8569,63.8643,3748.0
2016-05-26 15:20:00,87.24,87.24,87.2,87.21,2157.0,63.8716,63.8716,63.8423,63.8496,2157.0
2016-05-26 15:25:00,87.21,87.22,87.18,87.21,2923.0,63.8496,63.8569,63.8276,63.8496,2923.0
2016-05-26 15:30:00,87.22,87.22,87.19,87.21,1349.0,63.8569,63.8569,63.835,63.8496,1349.0
2016-05-26 15:35:00,87.21,87.23,87.19,87.22,6689.0,63.8496,63.8643,63.835,63.8569,6689.0
2016-05-26 15:40:00,87.2,87.24,87.2,87.24,2272.0,63.8423,63.8716,63.8423,63.8716,2272.0
2016-05-26 15:45:00,87.23,87.24,87.2,87.22,1652.0,63.8643,63.8716,63.8423,63.8569,1652.0
2016-05-26 15:50:00,87.22,87.29,87.18,87.23,11802.0,63.8569,63.9082,63.8276,63.8643,11802.0
2016-05-26 15:55:00,87.23,87.26,87.21,87.25,27250.0,63.8643,63.8862,63.8496,63.8789,27250.0
2016-05-27 09:30:00,87.28,87.41,87.27,87.28,18687.0,63.9009,63.996,63.8935,63.9009,18687.0
2016-05-27 09:35:00,87.25,87.35,87.25,87.31,662.0,63.8789,63.9521,63.8789,63.9228,662.0
2016-05-27 09:40:00,87.28,87.3,87.27,87.3,300.0,63.9009,63.9155,63.8935,63.9155,300.0
2016-05-27 09:45:00,87.31,87.33,87.25,87.25,2375.0,63.9228,63.9375,63.8789,63.8789,2375.0
2016-05-27 09:50:00,87.33,87.33,87.28,87.28,2794.0,63.9375,63.9375,63.9009,63.9009,2794.0
2016-05-27 09:55:00,87.27,87.33,87.25,87.33,2085.0,63.8935,63.9375,63.8789,63.9375,2085.0
2016-05-27 10:00:00,87.31,87.32,87.22,87.31,1073.0,63.9228,63.9301,63.8569,63.9228,1073.0
2016-05-27 10:05:00,87.31,87.32,87.28,87.28,2125.0,63.9228,63.9301,63.9009,63.9009,2125.0
2016-05-27 10:10:00,87.28,87.31,87.21,87.21,6070.0,63.9009,63.9228,63.8496,63.8496,6070.0
2016-05-27 10:15:00,87.26,87.28,87.21,87.22,15874.0,63.8862,63.9009,63.8496,63.8569,15874.0
2016-05-27 10:20:00,87.22,87.22,87.21,87.22,26070.0,63.8569,63.8569,63.8496,63.8569,26070.0
2016-05-27 10:25:00,87.22,87.27,87.22,87.27,2509.0,63.8569,63.8935,63.8569,63.8935,2509.0
2016-05-27 10:30:00,87.25,87.26,87.23,87.23,903.0,63.8789,63.8862,63.8643,63.8643,903.0
2016-05-27 10:35:00,87.22,87.25,87.22,87.24,4548.0,63.8569,63.8789,63.8569,63.8716,4548.0
2016-05-27 10:40:00,87.24,87.25,87.22,87.23,203197.0,63.8716,63.8789,63.8569,63.8643,203197.0
2016-05-27 10:45:00,87.24,87.25,87.21,87.22,6579.0,63.8716,63.8789,63.8496,63.8569,6579.0
2016-05-27 10:50:00,87.22,87.24,87.22,87.22,600.0,63.8569,63.8716,63.8569,63.8569,600.0
2016-05-27 10:55:00,87.24,87.24,87.21,87.22,4016.0,63.8716,63.8716,63.8496,63.8569,4016.0
2016-05-27 11:00:00,87.23,87.24,87.2,87.23,8844.0,63.8643,63.8716,63.8423,63.8643,8844.0
2016-05-27 11:05:00,87.21,87.24,87.19,87.19,3562.0,63.8496,63.8716,63.835,63.835,3562.0
2016-05-27 11:10:00,87.19,87.2,87.18,87.18,3747.0,63.835,63.8423,63.8276,63.8276,3747.0
2016-05-27 11:15:00,87.2,87.2,87.18,87.18,1607.0,63.8423,63.8423,63.8276,63.8276,1607.0
2016-05-27 11:20:00,87.19,87.2,87.18,87.19,6635.0,63.835,63.8423,63.8276,63.835,6635.0
2016-05-27 11:25:00,87.2,87.2,87.17,87.2,4664.0,63.8423,63.8423,63.8203,63.8423,4664.0
2016-05-27 11:30:00,87.2,87.26,87.2,87.23,2992.0,63.8423,63.8862,63.8423,63.8643,2992.0
2016-05-27 11:35:00,87.23,87.24,87.19,87.22,3142.0,63.8643,63.8716,63.835,63.8569,3142.0
2016-05-27 11:40:00,87.2,87.23,87.19,87.19,942.0,63.8423,63.8643,63.835,63.835,942.0
2016-05-27 11:45:00,87.19,87.24,87.19,87.24,8094.0,63.835,63.8716,63.835,63.8716,8094.0
2016-05-27 11:50:00,87.23,87.24,87.21,87.21,1653.0,63.8643,63.8716,63.8496,63.8496,1653.0
2016-05-27 11:55:00,87.23,87.24,87.21,87.22,8314.0,63.8643,63.8716,63.8496,63.8569,8314.0
2016-05-27 12:00:00,87.22,87.24,87.22,87.23,3350.0,63.8569,63.8716,63.8569,63.8643,3350.0
2016-05-27 12:05:00,87.23,87.24,87.22,87.22,1728.0,63.8643,63.8716,63.8569,63.8569,1728.0
2016-05-27 12:10:00,87.23,87.24,87.22,87.22,1365.0,63.8643,63.8716,63.8569,63.8569,1365.0
2016-05-27 12:15:00,87.23,87.24,87.22,87.23,7262.0,63.8643,63.8716,63.8569,63.8643,7262.0
2016-05-27 12:20:00,87.22,87.23,87.22,87.23,1394.0,63.8569,63.8643,63.8569,63.8643,1394.0
2016-05-27 12:25:00,87.24,87.24,87.22,87.24,8399.0,63.8716,63.8716,63.8569,63.8716,8399.0
2016-05-27 12:30:00,87.22,87.27,87.22,87.24,5932.0,63.8569,63.8935,63.8569,63.8716,5932.0
2016-05-27 12:35:00,87.25,87.25,87.24,87.25,5914.0,63.8789,63.8789,63.8716,63.8789,5914.0
2016-05-27 12:40:00,87.25,87.25,87.24,87.25,3753.0,63.8789,63.8789,63.8716,63.8789,3753.0
2016-05-27 12:45:00,87.25,87.25,87.24,87.25,3940.0,63.8789,63.8789,63.8716,63.8789,3940.0
2016-05-27 12:50:00,87.25,87.25,87.24,87.25,1114.0,63.8789,63.8789,63.8716,63.8789,1114.0
2016-05-27 12:55:00,87.24,87.25,87.24,87.25,7977.0,63.8716,63.8789,63.8716,63.8789,7977.0
2016-05-27 13:00:00,87.25,87.25,87.24,87.25,2499.0,63.8789,63.8789,63.8716,63.8789,2499.0
2016-05-27 13:05:00,87.25,87.29,87.24,87.28,19243.0,63.8789,63.9082,63.8716,63.9009,19243.0
2016-05-27 13:10:00,87.27,87.3,87.26,87.26,6273.0,63.8935,63.9155,63.8862,63.8862,6273.0
2016-05-27 13:15:00,87.27,87.29,87.26,87.28,2047.0,63.8935,63.9082,63.8862,63.9009,2047.0
2016-05-27 13:20:00,87.28,87.35,87.26,87.29,18022.0,63.9009,63.9521,63.8862,63.9082,18022.0
2016-05-27 13:25:00,87.3,87.34,87.3,87.3,2831.0,63.9155,63.9448,63.9155,63.9155,2831.0
2016-05-27 13:30:00,87.3,87.3,87.29,87.3,1071.0,63.9155,63.9155,63.9082,63.9155,1071.0
2016-05-27 13:35:00,87.3,87.3,87.23,87.23,28889.0,63.9155,63.9155,63.8643,63.8643,28889.0
2016-05-27 13:40:00,87.23,87.24,87.2,87.21,8395.0,63.8643,63.8716,63.8423,63.8496,8395.0
2016-05-27 13:45:00,87.22,87.22,87.15,87.17,10933.0,63.8569,63.8569,63.8057,63.8203,10933.0
2016-05-27 13:50:00,87.17,87.17,87.16,87.17,3527.0,63.8203,63.8203,63.813,63.8203,3527.0
2016-05-27 13:55:00,87.17,87.17,87.16,87.17,2696.0,63.8203,63.8203,63.813,63.8203,2696.0
2016-05-27 14:00:00,87.17,87.17,87.16,87.16,6413.0,63.8203,63.8203,63.813,63.813,6413.0
2016-05-27 14:05:00,87.16,87.17,87.12,87.17,4101.0,63.813,63.8203,63.7837,63.8203,4101.0
2016-05-27 14:10:00,87.19,87.22,87.18,87.2,1329.0,63.835,63.8569,63.8276,63.8423,1329.0
2016-05-27 14:15:00,87.2,87.22,87.17,87.18,17886.0,63.8423,63.8569,63.8203,63.8276,17886.0
2016-05-27 14:20:00,87.18,87.2,87.18,87.19,3471.0,63.8276,63.8423,63.8276,63.835,3471.0
2016-05-27 14:25:00,87.19,87.2,87.15,87.17,4502.0,63.835,63.8423,63.8057,63.8203,4502.0
2016-05-27 14:30:00,87.17,87.17,87.12,87.12,5826.0,63.8203,63.8203,63.7837,63.7837,5826.0
2016-05-27 14:35:00,87.12,87.22,87.1,87.19,8298.0,63.7837,63.8569,63.7691,63.835,8298.0
2016-05-27 14:40:00,87.18,87.19,87.17,87.17,2420.0,63.8276,63.835,63.8203,63.8203,2420.0
2016-05-27 14:45:00,87.19,87.19,87.17,87.17,4163.0,63.835,63.835,63.8203,63.8203,4163.0
2016-05-27 14:50:00,87.19,87.19,87.13,87.16,840.0,63.835,63.835,63.791,63.813,840.0
2016-05-27 14:55:00,87.14,87.17,87.11,87.14,1915.0,63.7984,63.8203,63.7764,63.7984,1915.0
2016-05-27 15:00:00,87.14,87.16,87.11,87.11,10440.0,63.7984,63.813,63.7764,63.7764,10440.0
2016-05-27 15:05:00,87.15,87.16,87.12,87.13,1123.0,63.8057,63.813,63.7837,63.791,1123.0
2016-05-27 15:10:00,87.15,87.16,87.13,87.15,3197.0,63.8057,63.813,63.791,63.8057,3197.0
2016-05-27 15:15:00,87.15,87.16,87.11,87.16,8776.0,63.8057,63.813,63.7764,63.813,8776.0
2016-05-27 15:20:00,87.16,87.31,87.16,87.26,14147.0,63.813,63.9228,63.813,63.8862,14147.0
2016-05-27 15:25:00,87.27,87.27,87.23,87.24,2453.0,63.8935,63.8935,63.8643,63.8716,2453.0
2016-05-27 15:30:00,87.24,87.24,87.16,87.17,20931.0,63.8716,63.8716,63.813,63.8203,20931.0
2016-05-27 15:35:00,87.18,87.21,87.17,87.21,12496.0,63.8276,63.8496,63.8203,63.8496,12496.0
2016-05-27 15:40:00,87.21,87.21,87.18,87.19,16661.0,63.8496,63.8496,63.8276,63.835,16661.0
2016-05-27 15:45:00,87.19,87.3,87.18,87.23,21704.0,63.835,63.9155,63.8276,63.8643,21704.0
2016-05-27 15:50:00,87.24,87.24,87.21,87.23,8946.0,63.8716,63.8716,63.8496,63.8643,8946.0
2016-05-27 15:55:00,87.23,87.23,87.15,87.15,18615.0,63.8643,63.8643,63.8057,63.8057,18615.0
2016-05-31 09:30:00,87.07,87.07,87.02,87.04,11117.0,63.7471,63.7471,63.7105,63.7251,11117.0
2016-05-31 09:35:00,87.02,87.03,87.02,87.02,942.0,63.7105,63.7178,63.7105,63.7105,942.0
2016-05-31 09:40:00,87.01,87.03,87.0,87.02,2813.0,63.7032,63.7178,63.6959,63.7105,2813.0
2016-05-31 09:45:00,87.02,87.03,87.0,87.03,3234.0,63.7105,63.7178,63.6959,63.7178,3234.0
2016-05-31 09:50:00,87.02,87.02,87.0,87.01,3229.0,63.7105,63.7105,63.6959,63.7032,3229.0
2016-05-31 09:55:00,87.02,87.04,87.0,87.03,6713.0,63.7105,63.7251,63.6959,63.7178,6713.0
2016-05-31 10:00:00,87.01,87.04,87.01,87.01,4896.0,63.7032,63.7251,63.7032,63.7032,4896.0
2016-05-31 10:05:00,87.02,87.02,87.0,87.0,3348.0,63.7105,63.7105,63.6959,63.6959,3348.0
2016-05-31 10:10:00,87.0,87.01,87.0,87.01,4298.0,63.6959,63.7032,63.6959,63.7032,4298.0
2016-05-31 10:15:00,87.0,87.01,86.98,86.98,4107.0,63.6959,63.7032,63.6812,63.6812,4107.0
2016-05-31 10:20:00,86.98,87.03,86.97,87.03,6596.0,63.6812,63.7178,63.6739,63.7178,6596.0
2016-05-31 10:25:00,87.05,87.05,87.01,87.04,3306.0,63.7325,63.7325,63.7032,63.7251,3306.0
2016-05-31 10:30:00,87.04,87.04,87.0,87.04,2504.0,63.7251,63.7251,63.6959,63.7251,2504.0
2016-05-31 10:35:00,87.03,87.08,87.03,87.04,6329.0,63.7178,63.7544,63.7178,63.7251,6329.0
2016-05-31 10:40:00,87.04,87.09,87.04,87.07,2590.0,63.7251,63.7618,63.7251,63.7471,2590.0
2016-05-31 10:45:00,87.08,87.12,87.08,87.08,700.0,63.7544,63.7837,63.7544,63.7544,700.0
2016-05-31 10:50:00,87.11,87.11,87.07,87.07,5749.0,63.7764,63.7764,63.7471,63.7471,5749.0
2016-05-31 10:55:00,87.08,87.12,87.08,87.09,5747.0,63.7544,63.7837,63.7544,63.7618,5747.0
2016-05-31 11:00:00,87.09,87.14,87.09,87.13,10844.0,63.7618,63.7984,63.7618,63.791,10844.0
2016-05-31 11:05:00,87.13,87.14,87.12,87.13,600.0,63.791,63.7984,63.7837,63.791,600.0
2016-05-31 11:10:00,87.14,87.14,87.12,87.13,3965.0,63.7984,63.7984,63.7837,63.791,3965.0
2016-05-31 11:15:00,87.12,87.17,87.12,87.17,2752.0,63.7837,63.8203,63.7837,63.8203,2752.0
2016-05-31 11:20:00,87.17,87.2,87.16,87.18,26102.0,63.8203,63.8423,63.813,63.8276,26102.0
2016-05-31 11:25:00,87.2,87.2,87.16,87.16,4687.0,63.8423,63.8423,63.813,63.813,4687.0
2016-05-31 11:30:00,87.18,87.18,87.14,87.14,1922.0,63.8276,63.8276,63.7984,63.7984,1922.0
2016-05-31 11:35:00,87.16,87.17,87.13,87.13,1332.0,63.813,63.8203,63.791,63.791,1332.0
2016-05-31 11:40:00,87.17,87.17,87.13,87.13,4102.0,63.8203,63.8203,63.791,63.791,4102.0
2016-05-31 11:45:00,87.16,87.18,87.15,87.15,2326.0,63.813,63.8276,63.8057,63.8057,2326.0
2016-05-31 11:50:00,87.15,87.23,87.15,87.19,4837.0,63.8057,63.8643,63.8057,63.835,4837.0
2016-05-31 11:55:00,87.18,87.2,87.18,87.2,2788.0,63.8276,63.8423,63.8276,63.8423,2788.0
2016-05-31 12:00:00,87.19,87.2,87.19,87.2,5034.0,63.835,63.8423,63.835,63.8423,5034.0
2016-05-31 12:05:00,87.21,87.23,87.2,87.22,4770.0,63.8496,63.8643,63.8423,63.8569,4770.0
2016-05-31 12:10:00,87.22,87.22,87.22,87.22,0.0,63.8569,63.8569,63.8569,63.8569,0.0
2016-05-31 12:15:00,87.21,87.22,87.17,87.17,5477.0,63.8496,63.8569,63.8203,63.8203,5477.0
2016-05-31 12:20:00,87.2,87.2,87.17,87.17,2289.0,63.8423,63.8423,63.8203,63.8203,2289.0
2016-05-31 12:25:00,87.17,87.19,87.17,87.19,2133.0,63.8203,63.835,63.8203,63.835,2133.0
2016-05-31 12:30:00,87.17,87.21,87.17,87.21,3330.0,63.8203,63.8496,63.8203,63.8496,3330.0
2016-05-31 12:35:00,87.24,87.25,87.22,87.25,1687.0,63.8716,63.8789,63.8569,63.8789,1687.0
2016-05-31 12:40:00,87.25,87.29,87.25,87.27,20085.0,63.8789,63.9082,63.8789,63.8935,20085.0
2016-05-31 12:45:00,87.28,87.28,87.27,87.28,6270.0,63.9009,63.9009,63.8935,63.9009,6270.0
2016-05-31 12:50:00,87.28,87.29,87.28,87.28,7086.0,63.9009,63.9082,63.9009,63.9009,7086.0
2016-05-31 12:55:00,87.3,87.3,87.27,87.27,10915.0,63.9155,63.9155,63.8935,63.8935,10915.0
2016-05-31 13:00:00,87.27,87.28,87.27,87.28,7923.0,63.8935,63.9009,63.8935,63.9009,7923.0
2016-05-31 13:05:00,87.28,87.28,87.23,87.23,41295.0,63.9009,63.9009,63.8643,63.8643,41295.0
2016-05-31 13:10:00,87.24,87.25,87.23,87.25,5563.0,63.8716,63.8789,63.8643,63.8789,5563.0
2016-05-31 13:15:00,87.25,87.25,87.23,87.24,1071.0,63.8789,63.8789,63.8643,63.8716,1071.0
2016-05-31 13:20:00,87.24,87.27,87.23,87.26,3618.0,63.8716,63.8935,63.8643,63.8862,3618.0
2016-05-31 13:25:00,87.26,87.28,87.25,87.27,1771.0,63.8862,63.9009,63.8789,63.8935,1771.0
2016-05-31 13:30:00,87.27,87.3,87.27,87.3,7139.0,63.8935,63.9155,63.8935,63.9155,7139.0
2016-05-31 13:35:00,87.28,87.31,87.25,87.25,11589.0,63.9009,63.9228,63.8789,63.8789,11589.0
2016-05-31 13:40:00,87.27,87.29,87.26,87.26,594.0,63.8935,63.9082,63.8862,63.8862,594.0
2016-05-31 13:45:00,87.26,87.27,87.25,87.26,2904.0,63.8862,63.8935,63.8789,63.8862,2904.0
2016-05-31 13:50:00,87.27,87.28,87.25,87.25,8817.0,63.8935,63.9009,63.8789,63.8789,8817.0
2016-05-31 13:55:00,87.25,87.28,87.24,87.28,3105.0,63.8789,63.9009,63.8716,63.9009,3105.0
2016-05-31 14:00:00,87.24,87.27,87.24,87.24,4668.0,63.8716,63.8935,63.8716,63.8716,4668.0
2016-05-31 14:05:00,87.25,87.28,87.25,87.25,1873.0,63.8789,63.9009,63.8789,63.8789,1873.0
2016-05-31 14:10:00,87.28,87.28,87.23,87.26,15024.0,63.9009,63.9009,63.8643,63.8862,15024.0
2016-05-31 14:15:00,87.24,87.28,87.23,87.25,3736.0,63.8716,63.9009,63.8643,63.8789,3736.0
2016-05-31 14:20:00,87.26,87.31,87.26,87.3,7050.0,63.8862,63.9228,63.8862,63.9155,7050.0
2016-05-31 14:25:00,87.31,87.31,87.28,87.31,2495.0,63.9228,63.9228,63.9009,63.9228,2495.0
2016-05-31 14:30:00,87.28,87.31,87.28,87.28,4506.0,63.9009,63.9228,63.9009,63.9009,4506.0
2016-05-31 14:35:00,87.31,87.31,87.29,87.3,5610.0,63.9228,63.9228,63.9082,63.9155,5610.0
2016-05-31 14:40:00,87.31,87.33,87.3,87.31,7112.0,63.9228,63.9375,63.9155,63.9228,7112.0
2016-05-31 14:45:00,87.32,87.33,87.31,87.32,5956.0,63.9301,63.9375,63.9228,63.9301,5956.0
2016-05-31 14:50:00,87.33,87.34,87.32,87.33,5297.0,63.9375,63.9448,63.9301,63.9375,5297.0
2016-05-31 14:55:00,87.33,87.34,87.32,87.32,4994.0,63.9375,63.9448,63.9301,63.9301,4994.0
2016-05-31 15:00:00,87.33,87.37,87.32,87.37,6050.0,63.9375,63.9668,63.9301,63.9668,6050.0
2016-05-31 15:05:00,87.36,87.37,87.36,87.37,5006.0,63.9594,63.9668,63.9594,63.9668,5006.0
2016-05-31 15:10:00,87.36,87.37,87.36,87.37,2096.0,63.9594,63.9668,63.9594,63.9668,2096.0
2016-05-31 15:15:00,87.36,87.4,87.36,87.4,5346.0,63.9594,63.9887,63.9594,63.9887,5346.0
2016-05-31 15:20:00,87.39,87.4,87.32,87.34,9392.0,63.9814,63.9887,63.9301,63.9448,9392.0
2016-05-31 15:25:00,87.33,87.37,87.33,87.36,3016.0,63.9375,63.9668,63.9375,63.9594,3016.0
2016-05-31 15:30:00,87.35,87.35,87.32,87.33,7472.0,63.9521,63.9521,63.9301,63.9375,7472.0
2016-05-31 15:35:00,87.33,87.37,87.32,87.37,10943.0,63.9375,63.9668,63.9301,63.9668,10943.0
2016-05-31 15:40:00,87.37,87.37,87.33,87.33,17508.0,63.9668,63.9668,63.9375,63.9375,17508.0
2016-05-31 15:45:00,87.33,87.34,87.32,87.34,7439.0,63.9375,63.9448,63.9301,63.9448,7439.0
2016-05-31 15:50:00,87.33,87.36,87.33,87.34,4084.0,63.9375,63.9594,63.9375,63.9448,4084.0
2016-05-31 15:55:00,87.35,87.38,87.33,87.36,27178.0,63.9521,63.9741,63.9375,63.9594,27178.0
2016-06-01 09:30:00,87.16,87.27,87.16,87.27,11104.0,63.9864,64.0671,63.9864,64.0671,11104.0
2016-06-01 09:35:00,87.25,87.27,87.25,87.26,949.0,64.0525,64.0671,64.0525,64.0598,949.0
2016-06-01 09:40:00,87.26,87.27,87.26,87.26,2660.0,64.0598,64.0671,64.0598,64.0598,2660.0
2016-06-01 09:45:00,87.26,87.32,87.25,87.3,6257.0,64.0598,64.1038,64.0525,64.0892,6257.0
2016-06-01 09:50:00,87.31,87.34,87.3,87.34,7052.0,64.0965,64.1185,64.0892,64.1185,7052.0
2016-06-01 09:55:00,87.31,87.33,87.3,87.3,1573.0,64.0965,64.1112,64.0892,64.0892,1573.0
2016-06-01 10:00:00,87.3,87.3,87.23,87.25,5090.0,64.0892,64.0892,64.0378,64.0525,5090.0
2016-06-01 10:05:00,87.24,87.26,87.23,87.24,1581.0,64.0451,64.0598,64.0378,64.0451,1581.0
2016-06-01 10:10:00,87.22,87.25,87.22,87.23,5649.0,64.0304,64.0525,64.0304,64.0378,5649.0
2016-06-01 10:15:00,87.23,87.28,87.23,87.28,4293.0,64.0378,64.0745,64.0378,64.0745,4293.0
2016-06-01 10:20:00,87.26,87.3,87.23,87.29,2075.0,64.0598,64.0892,64.0378,64.0818,2075.0
2016-06-01 10:25:00,87.29,87.31,87.26,87.3,2050.0,64.0818,64.0965,64.0598,64.0892,2050.0
2016-06-01 10:30:00,87.26,87.29,87.24,87.24,3458.0,64.0598,64.0818,64.0451,64.0451,3458.0
2016-06-01 10:35:00,87.25,87.26,87.24,87.26,1553.0,64.0525,64.0598,64.0451,64.0598,1553.0
2016-06-01 10:40:00,87.23,87.26,87.23,87.26,2579.0,64.0378,64.0598,64.0378,64.0598,2579.0
2016-06-01 10:45:00,87.28,87.28,87.24,87.24,1327.0,64.0745,64.0745,64.0451,64.0451,1327.0
2016-06-01 10:50:00,87.26,87.26,87.21,87.22,2205.0,64.0598,64.0598,64.0231,64.0304,2205.0
2016-06-01 10:55:00,87.22,87.23,87.22,87.22,2296.0,64.0304,64.0378,64.0304,64.0304,2296.0
2016-06-01 11:00:00,87.21,87.23,87.14,87.16,41496.0,64.0231,64.0378,63.9717,63.9864,41496.0
2016-06-01 11:05:00,87.16,87.2,87.16,87.18,27857.0,63.9864,64.0157,63.9864,64.0011,27857.0
2016-06-01 11:10:00,87.18,87.21,87.15,87.15,2556.0,64.0011,64.0231,63.979,63.979,2556.0
2016-06-01 11:15:00,87.16,87.16,87.07,87.15,1802.0,63.9864,63.9864,63.9203,63.979,1802.0
2016-06-01 11:20:00,87.19,87.19,87.08,87.1,4110.0,64.0084,64.0084,63.9277,63.9423,4110.0
2016-06-01 11:25:00,87.16,87.2,87.15,87.2,1819.0,63.9864,64.0157,63.979,64.0157,1819.0
2016-06-01 11:30:00,87.09,87.19,87.09,87.19,880.0,63.935,64.0084,63.935,64.0084,880.0
2016-06-01 11:35:00,87.19,87.23,87.18,87.23,2684.0,64.0084,64.0378,64.0011,64.0378,2684.0
2016-06-01 11:40:00,87.22,87.22,87.17,87.17,1162.0,64.0304,64.0304,63.9937,63.9937,1162.0
2016-06-01 11:45:00,87.21,87.21,87.13,87.19,5299.0,64.0231,64.0231,63.9644,64.0084,5299.0
2016-06-01 11:50:00,87.19,87.19,87.1,87.13,3841.0,64.0084,64.0084,63.9423,63.9644,3841.0
2016-06-01 11:55:00,87.15,87.16,87.11,87.15,2641.0,63.979,63.9864,63.9497,63.979,2641.0
2016-06-01 12:00:00,87.12,87.21,87.12,87.21,1848.0,63.957,64.0231,63.957,64.0231,1848.0
2016-06-01 12:05:00,87.22,87.23,87.16,87.19,10771.0,64.0304,64.0378,63.9864,64.0084,10771.0
2016-06-01 12:10:00,87.18,87.18,87.1,87.13,7112.0,64.0011,64.0011,63.9423,63.9644,7112.0
2016-06-01 12:15:00,87.14,87.23,87.14,87.17,11600.0,63.9717,64.0378,63.9717,63.9937,11600.0
2016-06-01 12:20:00,87.16,87.2,87.13,87.13,8644.0,63.9864,64.0157,63.9644,63.9644,8644.0
2016-06-01 12:25:00,87.13,87.19,87.13,87.19,418.0,63.9644,64.0084,63.9644,64.0084,418.0
2016-06-01 12:30:00,87.22,87.22,87.18,87.2,1274.0,64.0304,64.0304,64.0011,64.0157,1274.0
2016-06-01 12:35:00,87.18,87.2,87.18,87.2,808.0,64.0011,64.0157,64.0011,64.0157,808.0
2016-06-01 12:40:00,87.2,87.2,87.13,87.13,7220.0,64.0157,64.0157,63.9644,63.9644,7220.0
2016-06-01 12:45:00,87.14,87.2,87.14,87.16,6643.0,63.9717,64.0157,63.9717,63.9864,6643.0
2016-06-01 12:50:00,87.15,87.17,87.09,87.09,5460.0,63.979,63.9937,63.935,63.935,5460.0
2016-06-01 12:55:00,87.14,87.14,87.08,87.1,6089.0,63.9717,63.9717,63.9277,63.9423,6089.0
2016-06-01 13:00:00,87.13,87.17,87.12,87.14,3825.0,63.9644,63.9937,63.957,63.9717,3825.0
2016-06-01 13:05:00,87.18,87.18,87.11,87.11,2172.0,64.0011,64.0011,63.9497,63.9497,2172.0
2016-06-01 13:10:00,87.11,87.14,87.1,87.14,4626.0,63.9497,63.9717,63.9423,63.9717,4626.0
2016-06-01 13:15:00,87.13,87.16,87.13,87.15,1756.0,63.9644,63.9864,63.9644,63.979,1756.0
2016-06-01 13:20:00,87.15,87.15,87.09,87.1,5848.0,63.979,63.979,63.935,63.9423,5848.0
2016-06-01 13:25:00,87.1,87.17,87.1,87.14,7189.0,63.9423,63.9937,63.9423,63.9717,7189.0
2016-06-01 13:30:00,87.12,87.17,87.1,87.17,3184.0,63.957,63.9937,63.9423,63.9937,3184.0
2016-06-01 13:35:00,87.14,87.14,87.12,87.12,954.0,63.9717,63.9717,63.957,63.957,954.0
2016-06-01 13:40:00,87.15,87.16,87.13,87.14,2810.0,63.979,63.9864,63.9644,63.9717,2810.0
2016-06-01 13:45:00,87.17,87.17,87.13,87.13,1132.0,63.9937,63.9937,63.9644,63.9644,1132.0
2016-06-01 13:50:00,87.13,87.16,87.1,87.1,2461.0,63.9644,63.9864,63.9423,63.9423,2461.0
2016-06-01 13:55:00,87.13,87.14,87.13,87.13,1779.0,63.9644,63.9717,63.9644,63.9644,1779.0
2016-06-01 14:00:00,87.15,87.15,87.15,87.15,100.0,63.979,63.979,63.979,63.979,100.0
2016-06-01 14:05:00,87.16,87.19,87.14,87.14,1509.0,63.9864,64.0084,63.9717,63.9717,1509.0
2016-06-01 14:10:00,87.19,87.19,87.14,87.14,58633.0,64.0084,64.0084,63.9717,63.9717,58633.0
2016-06-01 14:15:00,87.14,87.15,87.11,87.13,17568.0,63.9717,63.979,63.9497,63.9644,17568.0
2016-06-01 14:20:00,87.14,87.17,87.14,87.15,18634.0,63.9717,63.9937,63.9717,63.979,18634.0
2016-06-01 14:25:00,87.15,87.25,87.14,87.18,34836.0,63.979,64.0525,63.9717,64.0011,34836.0
2016-06-01 14:30:00,87.21,87.24,87.11,87.17,7455.0,64.0231,64.0451,63.9497,63.9937,7455.0
2016-06-01 14:35:00,87.21,87.24,87.19,87.2,7215.0,64.0231,64.0451,64.0084,64.0157,7215.0
2016-06-01 14:40:00,87.16,87.26,87.16,87.2,7309.0,63.9864,64.0598,63.9864,64.0157,7309.0
2016-06-01 14:45:00,87.18,87.22,87.18,87.2,4996.0,64.0011,64.0304,64.0011,64.0157,4996.0
2016-06-01 14:50:00,87.19,87.2,87.18,87.18,1448.0,64.0084,64.0157,64.0011,64.0011,1448.0
2016-06-01 14:55:00,87.18,87.19,87.13,87.16,6325.0,64.0011,64.0084,63.9644,63.9864,6325.0
2016-06-01 15:00:00,87.17,87.24,87.15,87.19,6689.0,63.9937,64.0451,63.979,64.0084,6689.0
2016-06-01 15:05:00,87.19,87.2,87.13,87.16,5897.0,64.0084,64.0157,63.9644,63.9864,5897.0
2016-06-01 15:10:00,87.15,87.16,87.13,87.15,8507.0,63.979,63.9864,63.9644,63.979,8507.0
2016-06-01 15:15:00,87.12,87.22,87.12,87.21,26563.0,63.957,64.0304,63.957,64.0231,26563.0
2016-06-01 15:20:00,87.22,87.22,87.14,87.16,3763.0,64.0304,64.0304,63.9717,63.9864,3763.0
2016-06-01 15:25:00,87.15,87.21,87.13,87.16,10248.0,63.979,64.0231,63.9644,63.9864,10248.0
2016-06-01 15:30:00,87.19,87.19,87.16,87.16,16077.0,64.0084,64.0084,63.9864,63.9864,16077.0
2016-06-01 15:35:00,87.16,87.18,87.13,87.17,4762.0,63.9864,64.0011,63.9644,63.9937,4762.0
2016-06-01 15:40:00,87.16,87.18,87.16,87.16,4705.0,63.9864,64.0011,63.9864,63.9864,4705.0
2016-06-01 15:45:00,87.18,87.18,87.16,87.18,3153.0,64.0011,64.0011,63.9864,64.0011,3153.0
2016-06-01 15:50:00,87.18,87.23,87.17,87.22,5629.0,64.0011,64.0378,63.9937,64.0304,5629.0
2016-06-01 15:55:00,87.22,87.25,87.17,87.2,16629.0,64.0304,64.0525,63.9937,64.0157,16629.0
2016-06-02 09:30:00,87.72,87.72,87.29,87.31,9581.0,64.3975,64.3975,64.0818,64.0965,9581.0
2016-06-02 09:35:00,87.31,87.31,87.31,87.31,0.0,64.0965,64.0965,64.0965,64.0965,0.0
2016-06-02 09:40:00,87.33,87.34,87.23,87.27,4670.0,64.1112,64.1185,64.0378,64.0671,4670.0
2016-06-02 09:45:00,87.29,87.29,87.25,87.29,1208.0,64.0818,64.0818,64.0525,64.0818,1208.0
2016-06-02 09:50:00,87.29,87.37,87.26,87.27,4390.0,64.0818,64.1405,64.0598,64.0671,4390.0
2016-06-02 09:55:00,87.3,87.34,87.3,87.31,3883.0,64.0892,64.1185,64.0892,64.0965,3883.0
2016-06-02 10:00:00,87.33,87.36,87.32,87.33,1878.0,64.1112,64.1332,64.1038,64.1112,1878.0
2016-06-02 10:05:00,87.3,87.33,87.25,87.27,1654.0,64.0892,64.1112,64.0525,64.0671,1654.0
2016-06-02 10:10:00,87.27,87.27,87.27,87.27,0.0,64.0671,64.0671,64.0671,64.0671,0.0
2016-06-02 10:15:00,87.28,87.32,87.26,87.27,1316.0,64.0745,64.1038,64.0598,64.0671,1316.0
2016-06-02 10:20:00,87.32,87.32,87.29,87.32,900.0,64.1038,64.1038,64.0818,64.1038,900.0
2016-06-02 10:25:00,87.31,87.31,87.25,87.26,6031.0,64.0965,64.0965,64.0525,64.0598,6031.0
2016-06-02 10:30:00,87.26,87.32,87.26,87.3,4805.0,64.0598,64.1038,64.0598,64.0892,4805.0
2016-06-02 10:35:00,87.31,87.31,87.25,87.25,3523.0,64.0965,64.0965,64.0525,64.0525,3523.0
2016-06-02 10:40:00,87.29,87.31,87.26,87.31,3119.0,64.0818,64.0965,64.0598,64.0965,3119.0
2016-06-02 10:45:00,87.31,87.42,87.31,87.41,14066.0,64.0965,64.1773,64.0965,64.1699,14066.0
2016-06-02 10:50:00,87.41,87.45,87.35,87.35,8609.0,64.1699,64.1993,64.1259,64.1259,8609.0
2016-06-02 10:55:00,87.39,87.4,87.38,87.4,1772.0,64.1552,64.1626,64.1479,64.1626,1772.0
2016-06-02 11:00:00,87.37,87.38,87.32,87.36,1373.0,64.1405,64.1479,64.1038,64.1332,1373.0
2016-06-02 11:05:00,87.34,87.35,87.27,87.29,16548.0,64.1185,64.1259,64.0671,64.0818,16548.0
2016-06-02 11:10:00,87.25,87.35,87.25,87.35,6075.0,64.0525,64.1259,64.0525,64.1259,6075.0
2016-06-02 11:15:00,87.37,87.37,87.31,87.34,3313.0,64.1405,64.1405,64.0965,64.1185,3313.0
2016-06-02 11:20:00,87.32,87.39,87.32,87.37,3162.0,64.1038,64.1552,64.1038,64.1405,3162.0
2016-06-02 11:25:00,87.37,87.4,87.36,87.36,16269.0,64.1405,64.1626,64.1332,64.1332,16269.0
2016-06-02 11:30:00,87.34,87.37,87.33,87.37,984.0,64.1185,64.1405,64.1112,64.1405,984.0
2016-06-02 11:35:00,87.32,87.32,87.32,87.32,100.0,64.1038,64.1038,64.1038,64.1038,100.0
2016-06-02 11:40:00,87.37,87.37,87.34,87.37,2110.0,64.1405,64.1405,64.1185,64.1405,2110.0
2016-06-02 11:45:00,87.37,87.38,87.35,87.37,4724.0,64.1405,64.1479,64.1259,64.1405,4724.0
2016-06-02 11:50:00,87.35,87.44,87.31,87.39,38401.0,64.1259,64.1919,64.0965,64.1552,38401.0
2016-06-02 11:55:00,87.39,87.46,87.39,87.43,9665.0,64.1552,64.2066,64.1552,64.1846,9665.0
2016-06-02 12:00:00,87.44,87.45,87.41,87.43,4758.0,64.1919,64.1993,64.1699,64.1846,4758.0
2016-06-02 12:05:00,87.42,87.43,87.41,87.41,9168.0,64.1773,64.1846,64.1699,64.1699,9168.0
2016-06-02 12:10:00,87.39,87.44,87.34,87.44,23389.0,64.1552,64.1919,64.1185,64.1919,23389.0
2016-06-02 12:15:00,87.41,87.44,87.41,87.41,11772.0,64.1699,64.1919,64.1699,64.1699,11772.0
2016-06-02 12:20:00,87.41,87.44,87.33,87.42,17020.0,64.1699,64.1919,64.1112,64.1773,17020.0
2016-06-02 12:25:00,87.42,87.42,87.38,87.41,13441.0,64.1773,64.1773,64.1479,64.1699,13441.0
2016-06-02 12:30:00,87.38,87.41,87.35,87.38,10800.0,64.1479,64.1699,64.1259,64.1479,10800.0
2016-06-02 12:35:00,87.41,87.41,87.38,87.41,3081.0,64.1699,64.1699,64.1479,64.1699,3081.0
2016-06-02 12:40:00,87.39,87.4,87.38,87.39,603.0,64.1552,64.1626,64.1479,64.1552,603.0
2016-06-02 12:45:00,87.39,87.41,87.36,87.41,2111.0,64.1552,64.1699,64.1332,64.1699,2111.0
2016-06-02 12:50:00,87.41,87.41,87.37,87.41,3704.0,64.1699,64.1699,64.1405,64.1699,3704.0
2016-06-02 12:55:00,87.41,87.41,87.39,87.41,3018.0,64.1699,64.1699,64.1552,64.1699,3018.0
2016-06-02 13:00:00,87.41,87.41,87.31,87.4,17358.0,64.1699,64.1699,64.0965,64.1626,17358.0
2016-06-02 13:05:00,87.4,87.41,87.38,87.41,9112.0,64.1626,64.1699,64.1479,64.1699,9112.0
2016-06-02 13:10:00,87.41,87.41,87.38,87.4,2198.0,64.1699,64.1699,64.1479,64.1626,2198.0
2016-06-02 13:15:00,87.4,87.4,87.39,87.4,868.0,64.1626,64.1626,64.1552,64.1626,868.0
2016-06-02 13:20:00,87.39,87.41,87.33,87.39,12135.0,64.1552,64.1699,64.1112,64.1552,12135.0
2016-06-02 13:25:00,87.4,87.42,87.39,87.41,8929.0,64.1626,64.1773,64.1552,64.1699,8929.0
2016-06-02 13:30:00,87.45,87.46,87.36,87.37,8128.0,64.1993,64.2066,64.1332,64.1405,8128.0
2016-06-02 13:35:00,87.38,87.44,87.35,87.39,6953.0,64.1479,64.1919,64.1259,64.1552,6953.0
2016-06-02 13:40:00,87.39,87.4,87.37,87.39,5457.0,64.1552,64.1626,64.1405,64.1552,5457.0
2016-06-02 13:45:00,87.4,87.44,87.34,87.38,12191.0,64.1626,64.1919,64.1185,64.1479,12191.0
2016-06-02 13:50:00,87.4,87.41,87.36,87.41,1087.0,64.1626,64.1699,64.1332,64.1699,1087.0
2016-06-02 13:55:00,87.41,87.42,87.4,87.41,2622.0,64.1699,64.1773,64.1626,64.1699,2622.0
2016-06-02 14:00:00,87.41,87.43,87.39,87.42,3839.0,64.1699,64.1846,64.1552,64.1773,3839.0
2016-06-02 14:05:00,87.42,87.42,87.39,87.39,1925.0,64.1773,64.1773,64.1552,64.1552,1925.0
2016-06-02 14:10:00,87.39,87.43,87.36,87.36,10160.0,64.1552,64.1846,64.1332,64.1332,10160.0
2016-06-02 14:15:00,87.38,87.4,87.37,87.39,830.0,64.1479,64.1626,64.1405,64.1552,830.0
2016-06-02 14:20:00,87.36,87.41,87.36,87.38,1293.0,64.1332,64.1699,64.1332,64.1479,1293.0
2016-06-02 14:25:00,87.36,87.41,87.36,87.41,3830.0,64.1332,64.1699,64.1332,64.1699,3830.0
2016-06-02 14:30:00,87.38,87.41,87.37,87.39,4049.0,64.1479,64.1699,64.1405,64.1552,4049.0
2016-06-02 14:35:00,87.36,87.4,87.36,87.4,2144.0,64.1332,64.1626,64.1332,64.1626,2144.0
2016-06-02 14:40:00,87.4,87.4,87.36,87.36,16139.0,64.1626,64.1626,64.1332,64.1332,16139.0
2016-06-02 14:45:00,87.36,87.36,87.31,87.33,7906.0,64.1332,64.1332,64.0965,64.1112,7906.0
2016-06-02 14:50:00,87.34,87.35,87.31,87.35,1723.0,64.1185,64.1259,64.0965,64.1259,1723.0
2016-06-02 14:55:00,87.33,87.36,87.33,87.34,7689.0,64.1112,64.1332,64.1112,64.1185,7689.0
2016-06-02 15:00:00,87.36,87.36,87.32,87.35,4603.0,64.1332,64.1332,64.1038,64.1259,4603.0
2016-06-02 15:05:00,87.32,87.35,87.31,87.34,5441.0,64.1038,64.1259,64.0965,64.1185,5441.0
2016-06-02 15:10:00,87.35,87.36,87.31,87.31,10384.0,64.1259,64.1332,64.0965,64.0965,10384.0
2016-06-02 15:15:00,87.35,87.36,87.31,87.32,5948.0,64.1259,64.1332,64.0965,64.1038,5948.0
2016-06-02 15:20:00,87.32,87.36,87.32,87.35,6606.0,64.1038,64.1332,64.1038,64.1259,6606.0
2016-06-02 15:25:00,87.33,87.36,87.32,87.35,3342.0,64.1112,64.1332,64.1038,64.1259,3342.0
2016-06-02 15:30:00,87.33,87.35,87.33,87.33,3015.0,64.1112,64.1259,64.1112,64.1112,3015.0
2016-06-02 15:35:00,87.33,87.35,87.25,87.25,7506.0,64.1112,64.1259,64.0525,64.0525,7506.0
2016-06-02 15:40:00,87.26,87.33,87.25,87.31,4613.0,64.0598,64.1112,64.0525,64.0965,4613.0
2016-06-02 15:45:00,87.31,87.34,87.31,87.34,12311.0,64.0965,64.1185,64.0965,64.1185,12311.0
2016-06-02 15:50:00,87.34,87.34,87.3,87.33,1590.0,64.1185,64.1185,64.0892,64.1112,1590.0
2016-06-02 15:55:00,87.33,87.38,87.29,87.32,12816.0,64.1112,64.1479,64.0818,64.1038,12816.0
2016-06-03 09:30:00,87.91,87.94,87.88,87.88,11146.0,64.537,64.559,64.515,64.515,11146.0
2016-06-03 09:35:00,87.89,87.9,87.78,87.79,8400.0,64.5223,64.5296,64.4415,64.4489,8400.0
2016-06-03 09:40:00,87.8,87.89,87.79,87.83,5039.0,64.4562,64.5223,64.4489,64.4782,5039.0
2016-06-03 09:45:00,87.79,87.87,87.78,87.83,2234.0,64.4489,64.5076,64.4415,64.4782,2234.0
2016-06-03 09:50:00,87.85,87.88,87.82,87.84,4014.0,64.4929,64.515,64.4709,64.4856,4014.0
2016-06-03 09:55:00,87.85,87.86,87.82,87.86,10224.0,64.4929,64.5003,64.4709,64.5003,10224.0
2016-06-03 10:00:00,87.84,87.86,87.8,87.84,6493.0,64.4856,64.5003,64.4562,64.4856,6493.0
2016-06-03 10:05:00,87.8,87.81,87.73,87.78,3641.0,64.4562,64.4636,64.4048,64.4415,3641.0
2016-06-03 10:10:00,87.78,87.83,87.78,87.81,2464.0,64.4415,64.4782,64.4415,64.4636,2464.0
2016-06-03 10:15:00,87.79,87.8,87.79,87.8,930.0,64.4489,64.4562,64.4489,64.4562,930.0
2016-06-03 10:20:00,87.84,87.86,87.76,87.81,5374.0,64.4856,64.5003,64.4269,64.4636,5374.0
2016-06-03 10:25:00,87.82,87.89,87.78,87.78,1525.0,64.4709,64.5223,64.4415,64.4415,1525.0
2016-06-03 10:30:00,87.84,87.84,87.74,87.78,2574.0,64.4856,64.4856,64.4122,64.4415,2574.0
2016-06-03 10:35:00,87.79,87.79,87.76,87.79,3456.0,64.4489,64.4489,64.4269,64.4489,3456.0
2016-06-03 10:40:00,87.79,87.8,87.76,87.78,2460.0,64.4489,64.4562,64.4269,64.4415,2460.0
2016-06-03 10:45:00,87.8,87.8,87.76,87.79,4558.0,64.4562,64.4562,64.4269,64.4489,4558.0
2016-06-03 10:50:00,87.8,87.8,87.75,87.8,12377.0,64.4562,64.4562,64.4195,64.4562,12377.0
2016-06-03 10:55:00,87.79,87.8,87.75,87.77,6109.0,64.4489,64.4562,64.4195,64.4342,6109.0
2016-06-03 11:00:00,87.75,87.8,87.75,87.8,6637.0,64.4195,64.4562,64.4195,64.4562,6637.0
2016-06-03 11:05:00,87.8,87.91,87.79,87.85,25664.0,64.4562,64.537,64.4489,64.4929,25664.0
2016-06-03 11:10:00,87.85,87.85,87.78,87.82,6255.0,64.4929,64.4929,64.4415,64.4709,6255.0
2016-06-03 11:15:00,87.82,87.85,87.79,87.84,6304.0,64.4709,64.4929,64.4489,64.4856,6304.0
2016-06-03 11:20:00,87.84,87.84,87.81,87.84,6027.0,64.4856,64.4856,64.4636,64.4856,6027.0
2016-06-03 11:25:00,87.9,87.93,87.83,87.9,9748.0,64.5296,64.5517,64.4782,64.5296,9748.0
2016-06-03 11:30:00,87.91,87.93,87.86,87.88,9305.0,64.537,64.5517,64.5003,64.515,9305.0
2016-06-03 11:35:00,87.89,87.92,87.88,87.9,5746.0,64.5223,64.5443,64.515,64.5296,5746.0
2016-06-03 11:40:00,87.9,87.93,87.85,87.85,29414.0,64.5296,64.5517,64.4929,64.4929,29414.0
2016-06-03 11:45:00,87.84,87.88,87.82,87.88,2565.0,64.4856,64.515,64.4709,64.515,2565.0
2016-06-03 11:50:00,87.89,87.92,87.84,87.88,4306.0,64.5223,64.5443,64.4856,64.515,4306.0
2016-06-03 11:55:00,87.89,87.93,87.86,87.87,8676.0,64.5223,64.5517,64.5003,64.5076,8676.0
2016-06-03 12:00:00,87.88,87.91,87.87,87.9,11677.0,64.515,64.537,64.5076,64.5296,11677.0
2016-06-03 12:05:00,87.91,87.93,87.88,87.92,8298.0,64.537,64.5517,64.515,64.5443,8298.0
2016-06-03 12:10:00,87.92,87.93,87.91,87.92,3780.0,64.5443,64.5517,64.537,64.5443,3780.0
2016-06-03 12:15:00,87.92,87.94,87.87,87.94,3616.0,64.5443,64.559,64.5076,64.559,3616.0
2016-06-03 12:20:00,87.93,87.95,87.9,87.9,2043.0,64.5517,64.5663,64.5296,64.5296,2043.0
2016-06-03 12:25:00,87.9,87.94,87.89,87.94,3860.0,64.5296,64.559,64.5223,64.559,3860.0
2016-06-03 12:30:00,87.92,87.98,87.92,87.92,7646.0,64.5443,64.5884,64.5443,64.5443,7646.0
2016-06-03 12:35:00,87.94,87.98,87.94,87.95,20336.0,64.559,64.5884,64.559,64.5663,20336.0
2016-06-03 12:40:00,87.95,87.97,87.92,87.94,4890.0,64.5663,64.581,64.5443,64.559,4890.0
2016-06-03 12:45:00,87.95,87.96,87.93,87.94,8002.0,64.5663,64.5737,64.5517,64.559,8002.0
2016-06-03 12:50:00,87.95,87.98,87.94,87.96,5376.0,64.5663,64.5884,64.559,64.5737,5376.0
2016-06-03 12:55:00,87.97,87.98,87.95,87.97,14666.0,64.581,64.5884,64.5663,64.581,14666.0
2016-06-03 13:00:00,87.96,87.98,87.95,87.97,1589.0,64.5737,64.5884,64.5663,64.581,1589.0
2016-06-03 13:05:00,87.96,88.0,87.95,87.96,14855.0,64.5737,64.603,64.5663,64.5737,14855.0
2016-06-03 13:10:00,87.95,88.0,87.94,88.0,6899.0,64.5663,64.603,64.559,64.603,6899.0
2016-06-03 13:15:00,87.98,87.98,87.95,87.96,2716.0,64.5884,64.5884,64.5663,64.5737,2716.0
2016-06-03 13:20:00,87.98,87.99,87.97,87.98,1055.0,64.5884,64.5957,64.581,64.5884,1055.0
2016-06-03 13:25:00,87.99,87.99,87.96,87.96,2391.0,64.5957,64.5957,64.5737,64.5737,2391.0
2016-06-03 13:30:00,87.98,87.99,87.95,87.99,15918.0,64.5884,64.5957,64.5663,64.5957,15918.0
2016-06-03 13:35:00,87.99,87.99,87.97,87.98,670.0,64.5957,64.5957,64.581,64.5884,670.0
2016-06-03 13:40:00,87.97,88.0,87.96,87.98,12552.0,64.581,64.603,64.5737,64.5884,12552.0
2016-06-03 13:45:00,87.99,87.99,87.97,87.98,989.0,64.5957,64.5957,64.581,64.5884,989.0
2016-06-03 13:50:00,87.98,87.99,87.98,87.98,3600.0,64.5884,64.5957,64.5884,64.5884,3600.0
2016-06-03 13:55:00,87.99,87.99,87.97,87.99,1131.0,64.5957,64.5957,64.581,64.5957,1131.0
2016-06-03 14:00:00,87.98,87.98,87.96,87.97,3107.0,64.5884,64.5884,64.5737,64.581,3107.0
2016-06-03 14:05:00,87.97,87.97,87.96,87.97,1906.0,64.581,64.581,64.5737,64.581,1906.0
2016-06-03 14:10:00,87.97,87.97,87.95,87.95,5481.0,64.581,64.581,64.5663,64.5663,5481.0
2016-06-03 14:15:00,87.95,87.95,87.94,87.95,1829.0,64.5663,64.5663,64.559,64.5663,1829.0
2016-06-03 14:20:00,87.94,87.96,87.94,87.94,7319.0,64.559,64.5737,64.559,64.559,7319.0
2016-06-03 14:25:00,87.95,87.96,87.94,87.94,2925.0,64.5663,64.5737,64.559,64.559,2925.0
2016-06-03 14:30:00,87.95,87.98,87.94,87.95,6892.0,64.5663,64.5884,64.559,64.5663,6892.0
2016-06-03 14:35:00,87.98,87.98,87.95,87.97,5275.0,64.5884,64.5884,64.5663,64.581,5275.0
2016-06-03 14:40:00,87.95,87.99,87.94,87.99,3881.0,64.5663,64.5957,64.559,64.5957,3881.0
2016-06-03 14:45:00,87.96,87.97,87.96,87.97,3600.0,64.5737,64.581,64.5737,64.581,3600.0
2016-06-03 14:50:00,87.97,87.98,87.96,87.97,2611.0,64.581,64.5884,64.5737,64.581,2611.0
2016-06-03 14:55:00,87.96,87.98,87.96,87.98,7213.0,64.5737,64.5884,64.5737,64.5884,7213.0
2016-06-03 15:00:00,87.98,87.99,87.97,87.99,1917.0,64.5884,64.5957,64.581,64.5957,1917.0
2016-06-03 15:05:00,87.98,87.99,87.93,87.98,7631.0,64.5884,64.5957,64.5517,64.5884,7631.0
2016-06-03 15:10:00,87.98,87.99,87.95,87.97,7050.0,64.5884,64.5957,64.5663,64.581,7050.0
2016-06-03 15:15:00,87.99,87.99,87.94,87.99,2116.0,64.5957,64.5957,64.559,64.5957,2116.0
2016-06-03 15:20:00,87.98,87.99,87.96,87.97,2194.0,64.5884,64.5957,64.5737,64.581,2194.0
2016-06-03 15:25:00,87.98,88.0,87.93,87.97,9195.0,64.5884,64.603,64.5517,64.581,9195.0
2016-06-03 15:30:00,87.99,88.0,87.99,88.0,4569.0,64.5957,64.603,64.5957,64.603,4569.0
2016-06-03 15:35:00,88.0,88.03,87.99,88.01,24971.0,64.603,64.6251,64.5957,64.6104,24971.0
2016-06-03 15:40:00,88.0,88.08,88.0,88.03,40189.0,64.603,64.6618,64.603,64.6251,40189.0
2016-06-03 15:45:00,88.03,88.07,88.0,88.02,5357.0,64.6251,64.6544,64.603,64.6177,5357.0
2016-06-03 15:50:00,88.02,88.04,88.0,88.03,12253.0,64.6177,64.6324,64.603,64.6251,12253.0
2016-06-03 15:55:00,88.03,88.03,87.94,87.94,18458.0,64.6251,64.6251,64.559,64.559,18458.0
2016-06-06 09:30:00,87.88,87.99,87.8,87.99,10748.0,64.515,64.5957,64.4562,64.5957,10748.0
2016-06-06 09:35:00,87.92,87.93,87.87,87.89,884.0,64.5443,64.5517,64.5076,64.5223,884.0
2016-06-06 09:40:00,87.88,87.88,87.84,87.86,1270.0,64.515,64.515,64.4856,64.5003,1270.0
2016-06-06 09:45:00,87.85,87.85,87.82,87.83,9788.0,64.4929,64.4929,64.4709,64.4782,9788.0
2016-06-06 09:50:00,87.82,87.82,87.77,87.78,17398.0,64.4709,64.4709,64.4342,64.4415,17398.0
2016-06-06 09:55:00,87.78,87.78,87.76,87.76,1692.0,64.4415,64.4415,64.4269,64.4269,1692.0
2016-06-06 10:00:00,87.76,87.81,87.76,87.8,11265.0,64.4269,64.4636,64.4269,64.4562,11265.0
2016-06-06 10:05:00,87.81,87.85,87.81,87.83,3289.0,64.4636,64.4929,64.4636,64.4782,3289.0
2016-06-06 10:10:00,87.82,87.83,87.78,87.8,4215.0,64.4709,64.4782,64.4415,64.4562,4215.0
2016-06-06 10:15:00,87.79,87.79,87.78,87.79,1370.0,64.4489,64.4489,64.4415,64.4489,1370.0
2016-06-06 10:20:00,87.8,87.85,87.78,87.8,6770.0,64.4562,64.4929,64.4415,64.4562,6770.0
2016-06-06 10:25:00,87.79,87.8,87.79,87.8,5783.0,64.4489,64.4562,64.4489,64.4562,5783.0
2016-06-06 10:30:00,87.81,87.81,87.8,87.81,1639.0,64.4636,64.4636,64.4562,64.4636,1639.0
2016-06-06 10:35:00,87.81,87.84,87.77,87.8,4102.0,64.4636,64.4856,64.4342,64.4562,4102.0
2016-06-06 10:40:00,87.79,87.8,87.7,87.72,14035.0,64.4489,64.4562,64.3828,64.3975,14035.0
2016-06-06 10:45:00,87.78,87.78,87.76,87.77,1576.0,64.4415,64.4415,64.4269,64.4342,1576.0
2016-06-06 10:50:00,87.78,87.78,87.77,87.78,126.0,64.4415,64.4415,64.4342,64.4415,126.0
2016-06-06 10:55:00,87.8,87.8,87.73,87.73,3104.0,64.4562,64.4562,64.4048,64.4048,3104.0
2016-06-06 11:00:00,87.71,87.78,87.71,87.78,1075.0,64.3902,64.4415,64.3902,64.4415,1075.0
2016-06-06 11:05:00,87.78,87.8,87.75,87.77,7982.0,64.4415,64.4562,64.4195,64.4342,7982.0
2016-06-06 11:10:00,87.74,87.77,87.73,87.77,3821.0,64.4122,64.4342,64.4048,64.4342,3821.0
2016-06-06 11:15:00,87.78,87.86,87.78,87.81,11265.0,64.4415,64.5003,64.4415,64.4636,11265.0
2016-06-06 11:20:00,87.82,87.82,87.73,87.76,880.0,64.4709,64.4709,64.4048,64.4269,880.0
2016-06-06 11:25:00,87.8,87.82,87.77,87.8,2153.0,64.4562,64.4709,64.4342,64.4562,2153.0
2016-06-06 11:30:00,87.78,87.78,87.69,87.74,72693.0,64.4415,64.4415,64.3755,64.4122,72693.0
2016-06-06 11:35:00,87.74,87.78,87.71,87.77,6589.0,64.4122,64.4415,64.3902,64.4342,6589.0
2016-06-06 11:40:00,87.74,87.76,87.71,87.76,4874.0,64.4122,64.4269,64.3902,64.4269,4874.0
2016-06-06 11:45:00,87.75,87.78,87.75,87.76,2029.0,64.4195,64.4415,64.4195,64.4269,2029.0
2016-06-06 11:50:00,87.78,87.79,87.77,87.77,1920.0,64.4415,64.4489,64.4342,64.4342,1920.0
2016-06-06 11:55:00,87.77,87.78,87.76,87.77,1511.0,64.4342,64.4415,64.4269,64.4342,1511.0
2016-06-06 12:00:00,87.77,87.8,87.76,87.78,21524.0,64.4342,64.4562,64.4269,64.4415,21524.0
2016-06-06 12:05:00,87.78,87.79,87.77,87.78,2326.0,64.4415,64.4489,64.4342,64.4415,2326.0
2016-06-06 12:10:00,87.78,87.8,87.77,87.8,1433.0,64.4415,64.4562,64.4342,64.4562,1433.0
2016-06-06 12:15:00,87.8,87.8,87.7,87.74,10416.0,64.4562,64.4562,64.3828,64.4122,10416.0
2016-06-06 12:20:00,87.76,87.79,87.73,87.76,22057.0,64.4269,64.4489,64.4048,64.4269,22057.0
2016-06-06 12:25:00,87.74,87.78,87.69,87.78,14384.0,64.4122,64.4415,64.3755,64.4415,14384.0
2016-06-06 12:30:00,87.77,87.77,87.72,87.76,5576.0,64.4342,64.4342,64.3975,64.4269,5576.0
2016-06-06 12:35:00,87.77,87.85,87.76,87.81,23300.0,64.4342,64.4929,64.4269,64.4636,23300.0
2016-06-06 12:40:00,87.8,87.83,87.72,87.8,14018.0,64.4562,64.4782,64.3975,64.4562,14018.0
2016-06-06 12:45:00,87.83,87.85,87.8,87.84,1793.0,64.4782,64.4929,64.4562,64.4856,1793.0
2016-06-06 12:50:00,87.82,87.85,87.8,87.84,2012.0,64.4709,64.4929,64.4562,64.4856,2012.0
2016-06-06 12:55:00,87.87,87.94,87.79,87.87,7869.0,64.5076,64.559,64.4489,64.5076,7869.0
2016-06-06 13:00:00,87.89,87.94,87.81,87.88,85820.0,64.5223,64.559,64.4636,64.515,85820.0
2016-06-06 13:05:00,87.88,87.92,87.87,87.9,33656.0,64.515,64.5443,64.5076,64.5296,33656.0
2016-06-06 13:10:00,87.89,87.92,87.85,87.9,35498.0,64.5223,64.5443,64.4929,64.5296,35498.0
2016-06-06 13:15:00,87.89,87.91,87.84,87.86,12173.0,64.5223,64.537,64.4856,64.5003,12173.0
2016-06-06 13:20:00,87.88,87.9,87.81,87.88,82274.0,64.515,64.5296,64.4636,64.515,82274.0
2016-06-06 13:25:00,87.88,87.92,87.87,87.89,52651.0,64.515,64.5443,64.5076,64.5223,52651.0
2016-06-06 13:30:00,87.89,87.92,87.86,87.89,9123.0,64.5223,64.5443,64.5003,64.5223,9123.0
2016-06-06 13:35:00,87.9,87.91,87.87,87.87,8259.0,64.5296,64.537,64.5076,64.5076,8259.0
2016-06-06 13:40:00,87.89,87.95,87.88,87.94,20331.0,64.5223,64.5663,64.515,64.559,20331.0
2016-06-06 13:45:00,87.92,87.93,87.89,87.9,13327.0,64.5443,64.5517,64.5223,64.5296,13327.0
2016-06-06 13:50:00,87.9,87.91,87.86,87.88,8996.0,64.5296,64.537,64.5003,64.515,8996.0
2016-06-06 13:55:00,87.88,87.92,87.87,87.88,11358.0,64.515,64.5443,64.5076,64.515,11358.0
2016-06-06 14:00:00,87.9,87.9,87.85,87.86,6057.0,64.5296,64.5296,64.4929,64.5003,6057.0
2016-06-06 14:05:00,87.87,87.99,87.85,87.92,16371.0,64.5076,64.5957,64.4929,64.5443,16371.0
2016-06-06 14:10:00,87.87,87.93,87.87,87.91,18491.0,64.5076,64.5517,64.5076,64.537,18491.0
2016-06-06 14:15:00,87.92,87.93,87.87,87.9,5952.0,64.5443,64.5517,64.5076,64.5296,5952.0
2016-06-06 14:20:00,87.89,87.91,87.83,87.85,13036.0,64.5223,64.537,64.4782,64.4929,13036.0
2016-06-06 14:25:00,87.86,87.89,87.86,87.89,3810.0,64.5003,64.5223,64.5003,64.5223,3810.0
2016-06-06 14:30:00,87.89,87.89,87.86,87.89,7146.0,64.5223,64.5223,64.5003,64.5223,7146.0
2016-06-06 14:35:00,87.89,87.91,87.88,87.9,9486.0,64.5223,64.537,64.515,64.5296,9486.0
2016-06-06 14:40:00,87.91,87.98,87.89,87.93,11464.0,64.537,64.5884,64.5223,64.5517,11464.0
2016-06-06 14:45:00,87.93,87.94,87.89,87.89,12243.0,64.5517,64.559,64.5223,64.5223,12243.0
2016-06-06 14:50:00,87.92,88.0,87.9,87.9,21583.0,64.5443,64.603,64.5296,64.5296,21583.0
2016-06-06 14:55:00,87.9,87.96,87.87,87.93,14414.0,64.5296,64.5737,64.5076,64.5517,14414.0
2016-06-06 15:00:00,87.93,87.94,87.88,87.9,11622.0,64.5517,64.559,64.515,64.5296,11622.0
2016-06-06 15:05:00,87.9,87.92,87.89,87.91,8326.0,64.5296,64.5443,64.5223,64.537,8326.0
2016-06-06 15:10:00,87.9,87.94,87.88,87.91,24772.0,64.5296,64.559,64.515,64.537,24772.0
2016-06-06 15:15:00,87.91,87.94,87.87,87.88,22880.0,64.537,64.559,64.5076,64.515,22880.0
2016-06-06 15:20:00,87.9,87.96,87.89,87.89,28096.0,64.5296,64.5737,64.5223,64.5223,28096.0
2016-06-06 15:25:00,87.89,88.0,87.88,87.93,9074.0,64.5223,64.603,64.515,64.5517,9074.0
2016-06-06 15:30:00,87.91,87.94,87.85,87.87,20839.0,64.537,64.559,64.4929,64.5076,20839.0
2016-06-06 15:35:00,87.9,87.93,87.85,87.88,10489.0,64.5296,64.5517,64.4929,64.515,10489.0
2016-06-06 15:40:00,87.93,87.93,87.89,87.91,1935.0,64.5517,64.5517,64.5223,64.537,1935.0
2016-06-06 15:45:00,87.9,87.92,87.88,87.9,3813.0,64.5296,64.5443,64.515,64.5296,3813.0
2016-06-06 15:50:00,87.9,87.9,87.85,87.87,8845.0,64.5296,64.5296,64.4929,64.5076,8845.0
2016-06-06 15:55:00,87.87,87.88,87.83,87.87,4269.0,64.5076,64.515,64.4782,64.5076,4269.0
2016-06-07 09:30:00,87.93,88.0,87.9,87.95,23910.0,64.5517,64.603,64.5296,64.5663,23910.0
2016-06-07 09:35:00,87.98,88.0,87.98,87.99,2395.0,64.5884,64.603,64.5884,64.5957,2395.0
2016-06-07 09:40:00,87.99,88.02,87.99,88.01,9770.0,64.5957,64.6177,64.5957,64.6104,9770.0
2016-06-07 09:45:00,88.02,88.02,88.01,88.02,11526.0,64.6177,64.6177,64.6104,64.6177,11526.0
2016-06-07 09:50:00,88.06,88.06,88.02,88.04,8618.0,64.6471,64.6471,64.6177,64.6324,8618.0
2016-06-07 09:55:00,88.04,88.04,88.02,88.03,2035.0,64.6324,64.6324,64.6177,64.6251,2035.0
2016-06-07 10:00:00,88.03,88.08,88.03,88.06,234136.0,64.6251,64.6618,64.6251,64.6471,234136.0
2016-06-07 10:05:00,88.05,88.06,88.04,88.06,1882.0,64.6398,64.6471,64.6324,64.6471,1882.0
2016-06-07 10:10:00,88.04,88.06,88.04,88.05,3604.0,64.6324,64.6471,64.6324,64.6398,3604.0
2016-06-07 10:15:00,88.06,88.06,88.02,88.04,5409.0,64.6471,64.6471,64.6177,64.6324,5409.0
2016-06-07 10:20:00,88.03,88.04,88.02,88.04,997.0,64.6251,64.6324,64.6177,64.6324,997.0
2016-06-07 10:25:00,88.02,88.04,88.02,88.04,1454.0,64.6177,64.6324,64.6177,64.6324,1454.0
2016-06-07 10:30:00,88.04,88.04,88.03,88.03,2340.0,64.6324,64.6324,64.6251,64.6251,2340.0
2016-06-07 10:35:00,88.04,88.08,88.03,88.05,3416.0,64.6324,64.6618,64.6251,64.6398,3416.0
2016-06-07 10:40:00,88.05,88.08,88.02,88.03,4327.0,64.6398,64.6618,64.6177,64.6251,4327.0
2016-06-07 10:45:00,88.04,88.07,88.03,88.05,27552.0,64.6324,64.6544,64.6251,64.6398,27552.0
2016-06-07 10:50:00,88.11,88.11,88.03,88.08,6505.0,64.6838,64.6838,64.6251,64.6618,6505.0
2016-06-07 10:55:00,88.04,88.1,88.03,88.03,5722.0,64.6324,64.6765,64.6251,64.6251,5722.0
2016-06-07 11:00:00,88.03,88.08,88.03,88.03,4180.0,64.6251,64.6618,64.6251,64.6251,4180.0
2016-06-07 11:05:00,88.03,88.1,88.02,88.05,31679.0,64.6251,64.6765,64.6177,64.6398,31679.0
2016-06-07 11:10:00,88.03,88.07,88.02,88.02,7572.0,64.6251,64.6544,64.6177,64.6177,7572.0
2016-06-07 11:15:00,88.05,88.05,88.03,88.03,2363.0,64.6398,64.6398,64.6251,64.6251,2363.0
2016-06-07 11:20:00,88.04,88.05,88.03,88.04,1501.0,64.6324,64.6398,64.6251,64.6324,1501.0
2016-06-07 11:25:00,88.03,88.05,88.02,88.02,2422.0,64.6251,64.6398,64.6177,64.6177,2422.0
2016-06-07 11:30:00,88.0,88.0,87.98,88.0,6615.0,64.603,64.603,64.5884,64.603,6615.0
2016-06-07 11:35:00,88.0,88.05,87.98,88.03,3700.0,64.603,64.6398,64.5884,64.6251,3700.0
2016-06-07 11:40:00,88.03,88.04,88.03,88.04,1318.0,64.6251,64.6324,64.6251,64.6324,1318.0
2016-06-07 11:45:00,88.04,88.07,88.0,88.01,20992.0,64.6324,64.6544,64.603,64.6104,20992.0
2016-06-07 11:50:00,88.01,88.04,88.01,88.03,3969.0,64.6104,64.6324,64.6104,64.6251,3969.0
2016-06-07 11:55:00,88.05,88.05,87.99,88.02,2868.0,64.6398,64.6398,64.5957,64.6177,2868.0
2016-06-07 12:00:00,88.04,88.05,88.0,88.05,4043.0,64.6324,64.6398,64.603,64.6398,4043.0
2016-06-07 12:05:00,88.05,88.05,88.04,88.05,1625.0,64.6398,64.6398,64.6324,64.6398,1625.0
2016-06-07 12:10:00,88.04,88.05,88.02,88.03,1640.0,64.6324,64.6398,64.6177,64.6251,1640.0
2016-06-07 12:15:00,88.03,88.03,88.01,88.03,1848.0,64.6251,64.6251,64.6104,64.6251,1848.0
2016-06-07 12:20:00,88.02,88.03,88.02,88.02,3722.0,64.6177,64.6251,64.6177,64.6177,3722.0
2016-06-07 12:25:00,88.03,88.08,88.03,88.06,5071.0,64.6251,64.6618,64.6251,64.6471,5071.0
2016-06-07 12:30:00,88.06,88.06,88.05,88.06,828.0,64.6471,64.6471,64.6398,64.6471,828.0
2016-06-07 12:35:00,88.07,88.07,88.04,88.05,881.0,64.6544,64.6544,64.6324,64.6398,881.0
2016-06-07 12:40:00,88.06,88.07,88.04,88.05,2695.0,64.6471,64.6544,64.6324,64.6398,2695.0
2016-06-07 12:45:00,88.06,88.07,88.04,88.05,2235.0,64.6471,64.6544,64.6324,64.6398,2235.0
2016-06-07 12:50:00,88.07,88.07,88.04,88.05,11350.0,64.6544,64.6544,64.6324,64.6398,11350.0
2016-06-07 12:55:00,88.06,88.07,88.05,88.05,4579.0,64.6471,64.6544,64.6398,64.6398,4579.0
2016-06-07 13:00:00,88.07,88.07,88.04,88.05,3414.0,64.6544,64.6544,64.6324,64.6398,3414.0
2016-06-07 13:05:00,88.04,88.05,88.03,88.05,1309.0,64.6324,64.6398,64.6251,64.6398,1309.0
2016-06-07 13:10:00,88.04,88.05,88.02,88.02,5716.0,64.6324,64.6398,64.6177,64.6177,5716.0
2016-06-07 13:15:00,88.02,88.04,88.02,88.03,1150.0,64.6177,64.6324,64.6177,64.6251,1150.0
2016-06-07 13:20:00,88.06,88.06,88.04,88.04,615.0,64.6471,64.6471,64.6324,64.6324,615.0
2016-06-07 13:25:00,88.01,88.06,88.01,88.06,1287.0,64.6104,64.6471,64.6104,64.6471,1287.0
2016-06-07 13:30:00,88.04,88.04,88.02,88.03,1434.0,64.6324,64.6324,64.6177,64.6251,1434.0
2016-06-07 13:35:00,88.04,88.06,88.01,88.02,2163.0,64.6324,64.6471,64.6104,64.6177,2163.0
2016-06-07 13:40:00,88.04,88.09,88.03,88.09,3695.0,64.6324,64.6691,64.6251,64.6691,3695.0
2016-06-07 13:45:00,88.08,88.08,88.05,88.08,2654.0,64.6618,64.6618,64.6398,64.6618,2654.0
2016-06-07 13:50:00,88.06,88.09,88.05,88.07,12039.0,64.6471,64.6691,64.6398,64.6544,12039.0
2016-06-07 13:55:00,88.06,88.08,88.06,88.06,3955.0,64.6471,64.6618,64.6471,64.6471,3955.0
2016-06-07 14:00:00,88.06,88.07,88.05,88.06,8977.0,64.6471,64.6544,64.6398,64.6471,8977.0
2016-06-07 14:05:00,88.07,88.08,88.06,88.07,12319.0,64.6544,64.6618,64.6471,64.6544,12319.0
2016-06-07 14:10:00,88.07,88.07,88.05,88.05,4175.0,64.6544,64.6544,64.6398,64.6398,4175.0
2016-06-07 14:15:00,88.07,88.07,88.05,88.06,1864.0,64.6544,64.6544,64.6398,64.6471,1864.0
2016-06-07 14:20:00,88.07,88.08,88.07,88.08,500.0,64.6544,64.6618,64.6544,64.6618,500.0
2016-06-07 14:25:00,88.07,88.09,88.07,88.09,9695.0,64.6544,64.6691,64.6544,64.6691,9695.0
2016-06-07 14:30:00,88.07,88.09,88.06,88.08,5538.0,64.6544,64.6691,64.6471,64.6618,5538.0
2016-06-07 14:35:00,88.09,88.09,88.07,88.08,1293.0,64.6691,64.6691,64.6544,64.6618,1293.0
2016-06-07 14:40:00,88.08,88.09,88.07,88.08,1988.0,64.6618,64.6691,64.6544,64.6618,1988.0
2016-06-07 14:45:00,88.07,88.09,88.06,88.09,8990.0,64.6544,64.6691,64.6471,64.6691,8990.0
2016-06-07 14:50:00,88.09,88.09,88.05,88.07,3439.0,64.6691,64.6691,64.6398,64.6544,3439.0
2016-06-07 14:55:00,88.05,88.05,88.04,88.05,2501.0,64.6398,64.6398,64.6324,64.6398,2501.0
2016-06-07 15:00:00,88.05,88.06,88.0,88.01,3139.0,64.6398,64.6471,64.603,64.6104,3139.0
2016-06-07 15:05:00,88.01,88.03,88.0,88.01,3661.0,64.6104,64.6251,64.603,64.6104,3661.0
2016-06-07 15:10:00,88.0,88.03,88.0,88.03,1863.0,64.603,64.6251,64.603,64.6251,1863.0
2016-06-07 15:15:00,88.03,88.03,88.01,88.03,5267.0,64.6251,64.6251,64.6104,64.6251,5267.0
2016-06-07 15:20:00,88.0,88.04,88.0,88.0,1175.0,64.603,64.6324,64.603,64.603,1175.0
2016-06-07 15:25:00,88.01,88.02,87.98,88.0,3664.0,64.6104,64.6177,64.5884,64.603,3664.0
2016-06-07 15:30:00,88.0,88.01,87.95,87.98,16623.0,64.603,64.6104,64.5663,64.5884,16623.0
2016-06-07 15:35:00,87.99,88.02,87.99,88.0,18255.0,64.5957,64.6177,64.5957,64.603,18255.0
2016-06-07 15:40:00,88.0,88.04,87.97,87.98,11162.0,64.603,64.6324,64.581,64.5884,11162.0
2016-06-07 15:45:00,88.0,88.03,87.96,87.99,2205.0,64.603,64.6251,64.5737,64.5957,2205.0
2016-06-07 15:50:00,88.0,88.02,87.98,87.98,1181.0,64.603,64.6177,64.5884,64.5884,1181.0
2016-06-07 15:55:00,87.98,88.02,87.96,88.0,11209.0,64.5884,64.6177,64.5737,64.603,11209.0
2016-06-08 09:30:00,88.1,88.11,88.07,88.11,9708.0,64.6765,64.6838,64.6544,64.6838,9708.0
2016-06-08 09:35:00,88.11,88.11,88.06,88.07,254.0,64.6838,64.6838,64.6471,64.6544,254.0
2016-06-08 09:40:00,88.06,88.1,88.04,88.07,3359.0,64.6471,64.6765,64.6324,64.6544,3359.0
2016-06-08 09:45:00,88.05,88.09,88.02,88.05,2573.0,64.6398,64.6691,64.6177,64.6398,2573.0
2016-06-08 09:50:00,88.09,88.09,88.01,88.04,19246.0,64.6691,64.6691,64.6104,64.6324,19246.0
2016-06-08 09:55:00,88.01,88.08,88.01,88.04,3602.0,64.6104,64.6618,64.6104,64.6324,3602.0
2016-06-08 10:00:00,88.05,88.09,88.05,88.07,8954.0,64.6398,64.6691,64.6398,64.6544,8954.0
2016-06-08 10:05:00,88.05,88.09,88.05,88.06,2621.0,64.6398,64.6691,64.6398,64.6471,2621.0
2016-06-08 10:10:00,88.09,88.12,88.06,88.12,7922.0,64.6691,64.6911,64.6471,64.6911,7922.0
2016-06-08 10:15:00,88.1,88.1,88.05,88.09,490.0,64.6765,64.6765,64.6398,64.6691,490.0
2016-06-08 10:20:00,88.09,88.09,88.05,88.05,3012.0,64.6691,64.6691,64.6398,64.6398,3012.0
2016-06-08 10:25:00,88.04,88.04,88.01,88.03,1496.0,64.6324,64.6324,64.6104,64.6251,1496.0
2016-06-08 10:30:00,88.02,88.03,88.01,88.02,912.0,64.6177,64.6251,64.6104,64.6177,912.0
2016-06-08 10:35:00,88.07,88.11,88.02,88.04,2541.0,64.6544,64.6838,64.6177,64.6324,2541.0
2016-06-08 10:40:00,88.0,88.05,87.99,88.05,2034.0,64.603,64.6398,64.5957,64.6398,2034.0
2016-06-08 10:45:00,88.05,88.05,87.98,87.98,5937.0,64.6398,64.6398,64.5884,64.5884,5937.0
2016-06-08 10:50:00,88.01,88.06,88.0,88.02,4277.0,64.6104,64.6471,64.603,64.6177,4277.0
2016-06-08 10:55:00,88.05,88.09,88.0,88.05,9423.0,64.6398,64.6691,64.603,64.6398,9423.0
2016-06-08 11:00:00,88.04,88.05,88.02,88.04,1192.0,64.6324,64.6398,64.6177,64.6324,1192.0
2016-06-08 11:05:00,88.04,88.04,88.03,88.04,225.0,64.6324,64.6324,64.6251,64.6324,225.0
2016-06-08 11:10:00,88.03,88.05,88.01,88.01,19141.0,64.6251,64.6398,64.6104,64.6104,19141.0
2016-06-08 11:15:00,88.02,88.03,88.01,88.02,2428.0,64.6177,64.6251,64.6104,64.6177,2428.0
2016-06-08 11:20:00,88.03,88.04,88.01,88.01,7908.0,64.6251,64.6324,64.6104,64.6104,7908.0
2016-06-08 11:25:00,88.02,88.03,88.0,88.01,10442.0,64.6177,64.6251,64.603,64.6104,10442.0
2016-06-08 11:30:00,88.0,88.06,87.99,88.02,5215.0,64.603,64.6471,64.5957,64.6177,5215.0
2016-06-08 11:35:00,88.05,88.07,88.01,88.01,3364.0,64.6398,64.6544,64.6104,64.6104,3364.0
2016-06-08 11:40:00,88.01,88.1,88.01,88.04,12747.0,64.6104,64.6765,64.6104,64.6324,12747.0
2016-06-08 11:45:00,88.04,88.1,88.03,88.06,9707.0,64.6324,64.6765,64.6251,64.6471,9707.0
2016-06-08 11:50:00,88.05,88.08,88.04,88.06,10372.0,64.6398,64.6618,64.6324,64.6471,10372.0
2016-06-08 11:55:00,88.06,88.09,88.05,88.05,14692.0,64.6471,64.6691,64.6398,64.6398,14692.0
2016-06-08 12:00:00,88.07,88.1,88.06,88.08,10468.0,64.6544,64.6765,64.6471,64.6618,10468.0
2016-06-08 12:05:00,88.08,88.09,88.06,88.08,6997.0,64.6618,64.6691,64.6471,64.6618,6997.0
2016-06-08 12:10:00,88.07,88.09,88.07,88.08,5486.0,64.6544,64.6691,64.6544,64.6618,5486.0
2016-06-08 12:15:00,88.07,88.09,88.07,88.07,5888.0,64.6544,64.6691,64.6544,64.6544,5888.0
2016-06-08 12:20:00,88.08,88.14,88.07,88.12,3716.0,64.6618,64.7058,64.6544,64.6911,3716.0
2016-06-08 12:25:00,88.08,88.1,88.07,88.07,2391.0,64.6618,64.6765,64.6544,64.6544,2391.0
2016-06-08 12:30:00,88.08,88.09,88.08,88.08,1021.0,64.6618,64.6691,64.6618,64.6618,1021.0
2016-06-08 12:35:00,88.08,88.09,88.08,88.08,4318.0,64.6618,64.6691,64.6618,64.6618,4318.0
2016-06-08 12:40:00,88.08,88.09,88.06,88.07,11207.0,64.6618,64.6691,64.6471,64.6544,11207.0
2016-06-08 12:45:00,88.07,88.11,88.05,88.08,8680.0,64.6544,64.6838,64.6398,64.6618,8680.0
2016-06-08 12:50:00,88.08,88.11,88.06,88.09,22890.0,64.6618,64.6838,64.6471,64.6691,22890.0
2016-06-08 12:55:00,88.09,88.1,88.06,88.07,21108.0,64.6691,64.6765,64.6471,64.6544,21108.0
2016-06-08 13:00:00,88.08,88.08,88.06,88.07,1557.0,64.6618,64.6618,64.6471,64.6544,1557.0
2016-06-08 13:05:00,88.07,88.09,88.06,88.09,2900.0,64.6544,64.6691,64.6471,64.6691,2900.0
2016-06-08 13:10:00,88.09,88.11,88.06,88.09,9101.0,64.6691,64.6838,64.6471,64.6691,9101.0
2016-06-08 13:15:00,88.08,88.12,88.07,88.1,4228.0,64.6618,64.6911,64.6544,64.6765,4228.0
2016-06-08 13:20:00,88.1,88.12,88.09,88.11,5845.0,64.6765,64.6911,64.6691,64.6838,5845.0
2016-06-08 13:25:00,88.12,88.12,88.08,88.09,2799.0,64.6911,64.6911,64.6618,64.6691,2799.0
2016-06-08 13:30:00,88.08,88.13,88.07,88.12,3403.0,64.6618,64.6985,64.6544,64.6911,3403.0
2016-06-08 13:35:00,88.12,88.13,88.08,88.1,3411.0,64.6911,64.6985,64.6618,64.6765,3411.0
2016-06-08 13:40:00,88.12,88.12,88.09,88.1,7068.0,64.6911,64.6911,64.6691,64.6765,7068.0
2016-06-08 13:45:00,88.08,88.12,88.08,88.11,6029.0,64.6618,64.6911,64.6618,64.6838,6029.0
2016-06-08 13:50:00,88.1,88.11,88.07,88.09,8036.0,64.6765,64.6838,64.6544,64.6691,8036.0
2016-06-08 13:55:00,88.09,88.13,88.04,88.12,20039.0,64.6691,64.6985,64.6324,64.6911,20039.0
2016-06-08 14:00:00,88.1,88.1,88.07,88.08,10797.0,64.6765,64.6765,64.6544,64.6618,10797.0
2016-06-08 14:05:00,88.08,88.11,88.08,88.09,6700.0,64.6618,64.6838,64.6618,64.6691,6700.0
2016-06-08 14:10:00,88.09,88.12,88.08,88.1,14315.0,64.6691,64.6911,64.6618,64.6765,14315.0
2016-06-08 14:15:00,88.1,88.14,88.06,88.12,15278.0,64.6765,64.7058,64.6471,64.6911,15278.0
2016-06-08 14:20:00,88.09,88.14,88.08,88.13,7936.0,64.6691,64.7058,64.6618,64.6985,7936.0
2016-06-08 14:25:00,88.11,88.12,88.08,88.08,7588.0,64.6838,64.6911,64.6618,64.6618,7588.0
2016-06-08 14:30:00,88.07,88.1,88.07,88.08,18452.0,64.6544,64.6765,64.6544,64.6618,18452.0
2016-06-08 14:35:00,88.08,88.09,88.05,88.07,27221.0,64.6618,64.6691,64.6398,64.6544,27221.0
2016-06-08 14:40:00,88.07,88.12,88.05,88.09,113209.0,64.6544,64.6911,64.6398,64.6691,113209.0
2016-06-08 14:45:00,88.08,88.09,88.06,88.08,3342.0,64.6618,64.6691,64.6471,64.6618,3342.0
2016-06-08 14:50:00,88.06,88.1,88.06,88.09,9295.0,64.6471,64.6765,64.6471,64.6691,9295.0
2016-06-08 14:55:00,88.09,88.12,88.09,88.11,11910.0,64.6691,64.6911,64.6691,64.6838,11910.0
2016-06-08 15:00:00,88.1,88.12,88.08,88.08,6775.0,64.6765,64.6911,64.6618,64.6618,6775.0
2016-06-08 15:05:00,88.08,88.09,88.06,88.06,11773.0,64.6618,64.6691,64.6471,64.6471,11773.0
2016-06-08 15:10:00,88.06,88.14,88.06,88.14,1682.0,64.6471,64.7058,64.6471,64.7058,1682.0
2016-06-08 15:15:00,88.14,88.14,88.07,88.11,107336.0,64.7058,64.7058,64.6544,64.6838,107336.0
2016-06-08 15:20:00,88.08,88.12,88.07,88.07,48504.0,64.6618,64.6911,64.6544,64.6544,48504.0
2016-06-08 15:25:00,88.1,88.13,88.07,88.12,17302.0,64.6765,64.6985,64.6544,64.6911,17302.0
2016-06-08 15:30:00,88.1,88.12,88.07,88.09,9058.0,64.6765,64.6911,64.6544,64.6691,9058.0
2016-06-08 15:35:00,88.11,88.13,88.07,88.1,8814.0,64.6838,64.6985,64.6544,64.6765,8814.0
2016-06-08 15:40:00,88.09,88.11,88.09,88.1,5704.0,64.6691,64.6838,64.6691,64.6765,5704.0
2016-06-08 15:45:00,88.11,88.12,88.08,88.09,6730.0,64.6838,64.6911,64.6618,64.6691,6730.0
2016-06-08 15:50:00,88.09,88.13,88.07,88.09,7579.0,64.6691,64.6985,64.6544,64.6691,7579.0
2016-06-08 15:55:00,88.09,88.11,88.05,88.07,7671.0,64.6691,64.6838,64.6398,64.6544,7671.0
2016-06-09 09:30:00,88.28,88.28,88.17,88.21,14592.0,64.8086,64.8086,64.7278,64.7572,14592.0
2016-06-09 09:35:00,88.21,88.25,88.2,88.2,7562.0,64.7572,64.7866,64.7499,64.7499,7562.0
2016-06-09 09:40:00,88.18,88.22,88.18,88.19,952.0,64.7352,64.7646,64.7352,64.7425,952.0
2016-06-09 09:45:00,88.2,88.2,88.16,88.19,2066.0,64.7499,64.7499,64.7205,64.7425,2066.0
2016-06-09 09:50:00,88.19,88.2,88.19,88.2,915.0,64.7425,64.7499,64.7425,64.7499,915.0
2016-06-09 09:55:00,88.2,88.25,88.19,88.23,2353.0,64.7499,64.7866,64.7425,64.7719,2353.0
2016-06-09 10:00:00,88.23,88.24,88.23,88.24,720.0,64.7719,64.7792,64.7719,64.7792,720.0
2016-06-09 10:05:00,88.22,88.24,88.22,88.23,1312.0,64.7646,64.7792,64.7646,64.7719,1312.0
2016-06-09 10:10:00,88.22,88.25,88.22,88.25,1991.0,64.7646,64.7866,64.7646,64.7866,1991.0
2016-06-09 10:15:00,88.23,88.25,88.23,88.24,5598.0,64.7719,64.7866,64.7719,64.7792,5598.0
2016-06-09 10:20:00,88.25,88.29,88.24,88.26,1693.0,64.7866,64.8159,64.7792,64.7939,1693.0
2016-06-09 10:25:00,88.26,88.29,88.25,88.28,7340.0,64.7939,64.8159,64.7866,64.8086,7340.0
2016-06-09 10:30:00,88.26,88.28,88.26,88.26,4741.0,64.7939,64.8086,64.7939,64.7939,4741.0
2016-06-09 10:35:00,88.27,88.27,88.26,88.27,3881.0,64.8013,64.8013,64.7939,64.8013,3881.0
2016-06-09 10:40:00,88.27,88.27,88.26,88.26,3886.0,64.8013,64.8013,64.7939,64.7939,3886.0
2016-06-09 10:45:00,88.27,88.27,88.26,88.26,4938.0,64.8013,64.8013,64.7939,64.7939,4938.0
2016-06-09 10:50:00,88.26,88.27,88.22,88.22,8673.0,64.7939,64.8013,64.7646,64.7646,8673.0
2016-06-09 10:55:00,88.22,88.22,88.17,88.2,1145.0,64.7646,64.7646,64.7278,64.7499,1145.0
2016-06-09 11:00:00,88.19,88.21,88.19,88.2,10124.0,64.7425,64.7572,64.7425,64.7499,10124.0
2016-06-09 11:05:00,88.2,88.2,88.19,88.2,3996.0,64.7499,64.7499,64.7425,64.7499,3996.0
2016-06-09 11:10:00,88.2,88.24,88.2,88.23,1963.0,64.7499,64.7792,64.7499,64.7719,1963.0
2016-06-09 11:15:00,88.23,88.24,88.22,88.23,5447.0,64.7719,64.7792,64.7646,64.7719,5447.0
2016-06-09 11:20:00,88.23,88.24,88.14,88.17,40858.0,64.7719,64.7792,64.7058,64.7278,40858.0
2016-06-09 11:25:00,88.16,88.19,88.16,88.19,15442.0,64.7205,64.7425,64.7205,64.7425,15442.0
2016-06-09 11:30:00,88.19,88.19,88.16,88.17,1177.0,64.7425,64.7425,64.7205,64.7278,1177.0
2016-06-09 11:35:00,88.19,88.23,88.18,88.19,3386.0,64.7425,64.7719,64.7352,64.7425,3386.0
2016-06-09 11:40:00,88.2,88.2,88.19,88.2,1031.0,64.7499,64.7499,64.7425,64.7499,1031.0
2016-06-09 11:45:00,88.2,88.24,88.2,88.22,1030.0,64.7499,64.7792,64.7499,64.7646,1030.0
2016-06-09 11:50:00,88.22,88.25,88.16,88.18,13501.0,64.7646,64.7866,64.7205,64.7352,13501.0
2016-06-09 11:55:00,88.19,88.25,88.19,88.23,4686.0,64.7425,64.7866,64.7425,64.7719,4686.0
2016-06-09 12:00:00,88.25,88.27,88.21,88.22,4852.0,64.7866,64.8013,64.7572,64.7646,4852.0
2016-06-09 12:05:00,88.25,88.27,88.23,88.23,2595.0,64.7866,64.8013,64.7719,64.7719,2595.0
2016-06-09 12:10:00,88.24,88.3,88.24,88.26,25395.0,64.7792,64.8233,64.7792,64.7939,25395.0
2016-06-09 12:15:00,88.3,88.3,88.24,88.27,4211.0,64.8233,64.8233,64.7792,64.8013,4211.0
2016-06-09 12:20:00,88.25,88.28,88.25,88.28,600.0,64.7866,64.8086,64.7866,64.8086,600.0
2016-06-09 12:25:00,88.27,88.28,88.25,88.28,5571.0,64.8013,64.8086,64.7866,64.8086,5571.0
2016-06-09 12:30:00,88.28,88.3,88.27,88.28,14782.0,64.8086,64.8233,64.8013,64.8086,14782.0
2016-06-09 12:35:00,88.28,88.32,88.28,88.32,918.0,64.8086,64.838,64.8086,64.838,918.0
2016-06-09 12:40:00,88.29,88.35,88.29,88.34,16499.0,64.8159,64.86,64.8159,64.8527,16499.0
2016-06-09 12:45:00,88.33,88.39,88.18,88.26,34789.0,64.8453,64.8894,64.7352,64.7939,34789.0
2016-06-09 12:50:00,88.26,88.3,88.25,88.27,39718.0,64.7939,64.8233,64.7866,64.8013,39718.0
2016-06-09 12:55:00,88.25,88.28,88.25,88.28,2187.0,64.7866,64.8086,64.7866,64.8086,2187.0
2016-06-09 13:00:00,88.25,88.27,88.25,88.25,7190.0,64.7866,64.8013,64.7866,64.7866,7190.0
2016-06-09 13:05:00,88.25,88.25,88.2,88.23,3612.0,64.7866,64.7866,64.7499,64.7719,3612.0
2016-06-09 13:10:00,88.24,88.26,88.24,88.25,12917.0,64.7792,64.7939,64.7792,64.7866,12917.0
2016-06-09 13:15:00,88.25,88.26,88.22,88.24,5478.0,64.7866,64.7939,64.7646,64.7792,5478.0
2016-06-09 13:20:00,88.24,88.28,88.23,88.26,2776.0,64.7792,64.8086,64.7719,64.7939,2776.0
2016-06-09 13:25:00,88.24,88.3,88.24,88.25,13093.0,64.7792,64.8233,64.7792,64.7866,13093.0
2016-06-09 13:30:00,88.25,88.3,88.25,88.27,20365.0,64.7866,64.8233,64.7866,64.8013,20365.0
2016-06-09 13:35:00,88.25,88.28,88.24,88.27,1502.0,64.7866,64.8086,64.7792,64.8013,1502.0
2016-06-09 13:40:00,88.25,88.3,88.18,88.23,8556.0,64.7866,64.8233,64.7352,64.7719,8556.0
2016-06-09 13:45:00,88.27,88.3,88.23,88.25,5773.0,64.8013,64.8233,64.7719,64.7866,5773.0
2016-06-09 13:50:00,88.25,88.27,88.24,88.25,6846.0,64.7866,64.8013,64.7792,64.7866,6846.0
2016-06-09 13:55:00,88.24,88.27,88.22,88.25,13457.0,64.7792,64.8013,64.7646,64.7866,13457.0
2016-06-09 14:00:00,88.26,88.26,88.25,88.26,785.0,64.7939,64.7939,64.7866,64.7939,785.0
2016-06-09 14:05:00,88.25,88.26,88.24,88.25,3920.0,64.7866,64.7939,64.7792,64.7866,3920.0
2016-06-09 14:10:00,88.24,88.29,88.24,88.29,19885.0,64.7792,64.8159,64.7792,64.8159,19885.0
2016-06-09 14:15:00,88.3,88.3,88.27,88.28,19541.0,64.8233,64.8233,64.8013,64.8086,19541.0
2016-06-09 14:20:00,88.28,88.3,88.28,88.29,9541.0,64.8086,64.8233,64.8086,64.8159,9541.0
2016-06-09 14:25:00,88.27,88.29,88.26,88.27,19977.0,64.8013,64.8159,64.7939,64.8013,19977.0
2016-06-09 14:30:00,88.26,88.27,88.25,88.26,8139.0,64.7939,64.8013,64.7866,64.7939,8139.0
2016-06-09 14:35:00,88.26,88.27,88.25,88.25,6182.0,64.7939,64.8013,64.7866,64.7866,6182.0
2016-06-09 14:40:00,88.25,88.27,88.25,88.26,1771.0,64.7866,64.8013,64.7866,64.7939,1771.0
2016-06-09 14:45:00,88.26,88.27,88.25,88.26,4546.0,64.7939,64.8013,64.7866,64.7939,4546.0
2016-06-09 14:50:00,88.26,88.27,88.25,88.26,4283.0,64.7939,64.8013,64.7866,64.7939,4283.0
2016-06-09 14:55:00,88.26,88.27,88.26,88.27,2464.0,64.7939,64.8013,64.7939,64.8013,2464.0
2016-06-09 15:00:00,88.26,88.26,88.19,88.21,32848.0,64.7939,64.7939,64.7425,64.7572,32848.0
2016-06-09 15:05:00,88.24,88.27,88.2,88.2,9234.0,64.7792,64.8013,64.7499,64.7499,9234.0
2016-06-09 15:10:00,88.2,88.34,88.17,88.22,24920.0,64.7499,64.8527,64.7278,64.7646,24920.0
2016-06-09 15:15:00,88.22,88.27,88.18,88.24,10399.0,64.7646,64.8013,64.7352,64.7792,10399.0
2016-06-09 15:20:00,88.22,88.27,88.19,88.2,11200.0,64.7646,64.8013,64.7425,64.7499,11200.0
2016-06-09 15:25:00,88.21,88.23,88.18,88.2,18148.0,64.7572,64.7719,64.7352,64.7499,18148.0
2016-06-09 15:30:00,88.22,88.23,88.16,88.21,10093.0,64.7646,64.7719,64.7205,64.7572,10093.0
2016-06-09 15:35:00,88.26,88.26,88.23,88.25,2857.0,64.7939,64.7939,64.7719,64.7866,2857.0
2016-06-09 15:40:00,88.21,88.26,88.21,88.21,2968.0,64.7572,64.7939,64.7572,64.7572,2968.0
2016-06-09 15:45:00,88.26,88.26,88.21,88.21,3904.0,64.7939,64.7939,64.7572,64.7572,3904.0
2016-06-09 15:50:00,88.24,88.34,88.21,88.28,3642.0,64.7792,64.8527,64.7572,64.8086,3642.0
2016-06-09 15:55:00,88.3,88.31,88.16,88.19,5484.0,64.8233,64.8306,64.7205,64.7425,5484.0
2016-06-10 09:30:00,88.32,88.35,88.21,88.28,16900.0,64.838,64.86,64.7572,64.8086,16900.0
2016-06-10 09:35:00,88.26,88.3,88.22,88.26,6205.0,64.7939,64.8233,64.7646,64.7939,6205.0
2016-06-10 09:40:00,88.26,88.29,88.22,88.25,2720.0,64.7939,64.8159,64.7646,64.7866,2720.0
2016-06-10 09:45:00,88.24,88.29,88.24,88.26,22297.0,64.7792,64.8159,64.7792,64.7939,22297.0
2016-06-10 09:50:00,88.26,88.36,88.25,88.36,4836.0,64.7939,64.8673,64.7866,64.8673,4836.0
2016-06-10 09:55:00,88.31,88.35,88.31,88.34,2394.0,64.8306,64.86,64.8306,64.8527,2394.0
2016-06-10 10:00:00,88.35,88.38,88.34,88.34,2469.0,64.86,64.882,64.8527,64.8527,2469.0
2016-06-10 10:05:00,88.36,88.44,88.35,88.43,3949.0,64.8673,64.9261,64.86,64.9187,3949.0
2016-06-10 10:10:00,88.44,88.44,88.37,88.38,2971.0,64.9261,64.9261,64.8747,64.882,2971.0
2016-06-10 10:15:00,88.36,88.38,88.34,88.37,5592.0,64.8673,64.882,64.8527,64.8747,5592.0
2016-06-10 10:20:00,88.4,88.42,88.37,88.37,2732.0,64.8967,64.9114,64.8747,64.8747,2732.0
2016-06-10 10:25:00,88.32,88.39,88.32,88.34,2295.0,64.838,64.8894,64.838,64.8527,2295.0
2016-06-10 10:30:00,88.38,88.39,88.35,88.36,2234.0,64.882,64.8894,64.86,64.8673,2234.0
2016-06-10 10:35:00,88.36,88.37,88.34,88.37,3439.0,64.8673,64.8747,64.8527,64.8747,3439.0
2016-06-10 10:40:00,88.37,88.4,88.34,88.34,5797.0,64.8747,64.8967,64.8527,64.8527,5797.0
2016-06-10 10:45:00,88.36,88.36,88.33,88.35,2077.0,64.8673,64.8673,64.8453,64.86,2077.0
2016-06-10 10:50:00,88.37,88.4,88.33,88.33,3559.0,64.8747,64.8967,64.8453,64.8453,3559.0
2016-06-10 10:55:00,88.35,88.37,88.34,88.37,3799.0,64.86,64.8747,64.8527,64.8747,3799.0
2016-06-10 11:00:00,88.33,88.35,88.33,88.34,1697.0,64.8453,64.86,64.8453,64.8527,1697.0
2016-06-10 11:05:00,88.34,88.34,88.3,88.32,2624.0,64.8527,64.8527,64.8233,64.838,2624.0
2016-06-10 11:10:00,88.31,88.34,88.3,88.31,27809.0,64.8306,64.8527,64.8233,64.8306,27809.0
2016-06-10 11:15:00,88.31,88.34,88.28,88.29,11876.0,64.8306,64.8527,64.8086,64.8159,11876.0
2016-06-10 11:20:00,88.3,88.31,88.28,88.3,3662.0,64.8233,64.8306,64.8086,64.8233,3662.0
2016-06-10 11:25:00,88.3,88.3,88.29,88.3,1188.0,64.8233,64.8233,64.8159,64.8233,1188.0
2016-06-10 11:30:00,88.3,88.31,88.29,88.31,5654.0,64.8233,64.8306,64.8159,64.8306,5654.0
2016-06-10 11:35:00,88.31,88.31,88.28,88.28,1019.0,64.8306,64.8306,64.8086,64.8086,1019.0
2016-06-10 11:40:00,88.29,88.29,88.27,88.28,1186.0,64.8159,64.8159,64.8013,64.8086,1186.0
2016-06-10 11:45:00,88.27,88.29,88.27,88.29,6697.0,64.8013,64.8159,64.8013,64.8159,6697.0
2016-06-10 11:50:00,88.29,88.3,88.28,88.28,15963.0,64.8159,64.8233,64.8086,64.8086,15963.0
2016-06-10 11:55:00,88.29,88.29,88.27,88.27,8036.0,64.8159,64.8159,64.8013,64.8013,8036.0
2016-06-10 12:00:00,88.27,88.27,88.22,88.24,9906.0,64.8013,64.8013,64.7646,64.7792,9906.0
2016-06-10 12:05:00,88.25,88.26,88.24,88.24,3012.0,64.7866,64.7939,64.7792,64.7792,3012.0
2016-06-10 12:10:00,88.24,88.25,88.24,88.25,8132.0,64.7792,64.7866,64.7792,64.7866,8132.0
2016-06-10 12:15:00,88.3,88.3,88.27,88.28,8600.0,64.8233,64.8233,64.8013,64.8086,8600.0
2016-06-10 12:20:00,88.27,88.29,88.21,88.29,18914.0,64.8013,64.8159,64.7572,64.8159,18914.0
2016-06-10 12:25:00,88.29,88.29,88.22,88.25,24349.0,64.8159,64.8159,64.7646,64.7866,24349.0
2016-06-10 12:30:00,88.26,88.29,88.23,88.25,13717.0,64.7939,64.8159,64.7719,64.7866,13717.0
2016-06-10 12:35:00,88.27,88.29,88.25,88.27,14814.0,64.8013,64.8159,64.7866,64.8013,14814.0
2016-06-10 12:40:00,88.26,88.29,88.23,88.27,5405.0,64.7939,64.8159,64.7719,64.8013,5405.0
2016-06-10 12:45:00,88.27,88.29,88.27,88.28,955.0,64.8013,64.8159,64.8013,64.8086,955.0
2016-06-10 12:50:00,88.27,88.29,88.26,88.26,20600.0,64.8013,64.8159,64.7939,64.7939,20600.0
2016-06-10 12:55:00,88.24,88.29,88.23,88.25,23637.0,64.7792,64.8159,64.7719,64.7866,23637.0
2016-06-10 13:00:00,88.23,88.25,88.21,88.25,6816.0,64.7719,64.7866,64.7572,64.7866,6816.0
2016-06-10 13:05:00,88.25,88.27,88.24,88.27,9456.0,64.7866,64.8013,64.7792,64.8013,9456.0
2016-06-10 13:10:00,88.27,88.28,88.26,88.27,2577.0,64.8013,64.8086,64.7939,64.8013,2577.0
2016-06-10 13:15:00,88.26,88.28,88.25,88.28,4263.0,64.7939,64.8086,64.7866,64.8086,4263.0
2016-06-10 13:20:00,88.29,88.3,88.28,88.3,1169.0,64.8159,64.8233,64.8086,64.8233,1169.0
2016-06-10 13:25:00,88.29,88.29,88.27,88.28,514.0,64.8159,64.8159,64.8013,64.8086,514.0
2016-06-10 13:30:00,88.28,88.3,88.28,88.28,4081.0,64.8086,64.8233,64.8086,64.8086,4081.0
2016-06-10 13:35:00,88.27,88.29,88.27,88.29,1521.0,64.8013,64.8159,64.8013,64.8159,1521.0
2016-06-10 13:40:00,88.28,88.29,88.28,88.29,1098.0,64.8086,64.8159,64.8086,64.8159,1098.0
2016-06-10 13:45:00,88.29,88.3,88.28,88.29,7288.0,64.8159,64.8233,64.8086,64.8159,7288.0
2016-06-10 13:50:00,88.29,88.34,88.28,88.33,16904.0,64.8159,64.8527,64.8086,64.8453,16904.0
2016-06-10 13:55:00,88.34,88.34,88.32,88.32,6781.0,64.8527,64.8527,64.838,64.838,6781.0
2016-06-10 14:00:00,88.31,88.32,88.27,88.31,18417.0,64.8306,64.838,64.8013,64.8306,18417.0
2016-06-10 14:05:00,88.31,88.36,88.3,88.33,31868.0,64.8306,64.8673,64.8233,64.8453,31868.0
2016-06-10 14:10:00,88.33,88.36,88.31,88.33,24851.0,64.8453,64.8673,64.8306,64.8453,24851.0
2016-06-10 14:15:00,88.33,88.35,88.32,88.34,3078.0,64.8453,64.86,64.838,64.8527,3078.0
2016-06-10 14:20:00,88.35,88.38,88.34,88.36,6319.0,64.86,64.882,64.8527,64.8673,6319.0
2016-06-10 14:25:00,88.34,88.36,88.34,88.35,5300.0,64.8527,64.8673,64.8527,64.86,5300.0
2016-06-10 14:30:00,88.33,88.35,88.33,88.35,355.0,64.8453,64.86,64.8453,64.86,355.0
2016-06-10 14:35:00,88.36,88.41,88.35,88.39,5503.0,64.8673,64.904,64.86,64.8894,5503.0
2016-06-10 14:40:00,88.36,88.41,88.35,88.35,9641.0,64.8673,64.904,64.86,64.86,9641.0
2016-06-10 14:45:00,88.39,88.4,88.34,88.36,14019.0,64.8894,64.8967,64.8527,64.8673,14019.0
2016-06-10 14:50:00,88.39,88.39,88.36,88.39,6144.0,64.8894,64.8894,64.8673,64.8894,6144.0
2016-06-10 14:55:00,88.36,88.38,88.31,88.37,6054.0,64.8673,64.882,64.8306,64.8747,6054.0
2016-06-10 15:00:00,88.34,88.37,88.33,88.36,14117.0,64.8527,64.8747,64.8453,64.8673,14117.0
2016-06-10 15:05:00,88.36,88.37,88.31,88.37,6186.0,64.8673,64.8747,64.8306,64.8747,6186.0
2016-06-10 15:10:00,88.36,88.38,88.33,88.38,21479.0,64.8673,64.882,64.8453,64.882,21479.0
2016-06-10 15:15:00,88.36,88.38,88.34,88.34,3363.0,64.8673,64.882,64.8527,64.8527,3363.0
2016-06-10 15:20:00,88.36,88.38,88.35,88.35,6296.0,64.8673,64.882,64.86,64.86,6296.0
2016-06-10 15:25:00,88.35,88.37,88.31,88.33,17864.0,64.86,64.8747,64.8306,64.8453,17864.0
2016-06-10 15:30:00,88.31,88.36,88.31,88.35,4917.0,64.8306,64.8673,64.8306,64.86,4917.0
2016-06-10 15:35:00,88.35,88.36,88.32,88.34,21466.0,64.86,64.8673,64.838,64.8527,21466.0
2016-06-10 15:40:00,88.34,88.36,88.33,88.36,12310.0,64.8527,64.8673,64.8453,64.8673,12310.0
2016-06-10 15:45:00,88.36,88.36,88.33,88.36,5622.0,64.8673,64.8673,64.8453,64.8673,5622.0
2016-06-10 15:50:00,88.35,88.36,88.3,88.34,12702.0,64.86,64.8673,64.8233,64.8527,12702.0
2016-06-10 15:55:00,88.34,88.38,88.32,88.33,11716.0,64.8527,64.882,64.838,64.8453,11716.0
2016-06-13 09:30:00,88.33,88.33,88.31,88.32,8279.0,64.8453,64.8453,64.8306,64.838,8279.0
2016-06-13 09:35:00,88.32,88.34,88.32,88.33,1135.0,64.838,64.8527,64.838,64.8453,1135.0
2016-06-13 09:40:00,88.35,88.35,88.33,88.33,1208.0,64.86,64.86,64.8453,64.8453,1208.0
2016-06-13 09:45:00,88.33,88.34,88.32,88.34,5608.0,64.8453,64.8527,64.838,64.8527,5608.0
2016-06-13 09:50:00,88.34,88.34,88.33,88.34,1500.0,64.8527,64.8527,64.8453,64.8527,1500.0
2016-06-13 09:55:00,88.35,88.41,88.32,88.38,1525.0,64.86,64.904,64.838,64.882,1525.0
2016-06-13 10:00:00,88.34,88.39,88.34,88.35,2026.0,64.8527,64.8894,64.8527,64.86,2026.0
2016-06-13 10:05:00,88.37,88.37,88.35,88.36,7524.0,64.8747,64.8747,64.86,64.8673,7524.0
2016-06-13 10:10:00,88.35,88.4,88.35,88.36,82814.0,64.86,64.8967,64.86,64.8673,82814.0
2016-06-13 10:15:00,88.37,88.41,88.36,88.39,172716.0,64.8747,64.904,64.8673,64.8894,172716.0
2016-06-13 10:20:00,88.39,88.5,88.38,88.47,124386.0,64.8894,64.9701,64.882,64.9481,124386.0
2016-06-13 10:25:00,88.46,88.46,88.38,88.42,6028.0,64.9407,64.9407,64.882,64.9114,6028.0
2016-06-13 10:30:00,88.45,88.5,88.43,88.47,62289.0,64.9334,64.9701,64.9187,64.9481,62289.0
2016-06-13 10:35:00,88.47,88.49,88.46,88.47,3978.0,64.9481,64.9628,64.9407,64.9481,3978.0
2016-06-13 10:40:00,88.46,88.48,88.44,88.46,1713.0,64.9407,64.9554,64.9261,64.9407,1713.0
2016-06-13 10:45:00,88.46,88.48,88.44,88.44,2748.0,64.9407,64.9554,64.9261,64.9261,2748.0
2016-06-13 10:50:00,88.46,88.5,88.45,88.5,4600.0,64.9407,64.9701,64.9334,64.9701,4600.0
2016-06-13 10:55:00,88.47,88.57,88.47,88.51,14346.0,64.9481,65.0215,64.9481,64.9775,14346.0
2016-06-13 11:00:00,88.51,88.59,88.45,88.47,50608.0,64.9775,65.0362,64.9334,64.9481,50608.0
2016-06-13 11:05:00,88.47,88.57,88.43,88.48,9462.0,64.9481,65.0215,64.9187,64.9554,9462.0
2016-06-13 11:10:00,88.51,88.55,88.48,88.53,40030.0,64.9775,65.0068,64.9554,64.9921,40030.0
2016-06-13 11:15:00,88.53,88.53,88.49,88.53,8911.0,64.9921,64.9921,64.9628,64.9921,8911.0
2016-06-13 11:20:00,88.49,88.53,88.47,88.51,23894.0,64.9628,64.9921,64.9481,64.9775,23894.0
2016-06-13 11:25:00,88.5,88.51,88.46,88.46,5704.0,64.9701,64.9775,64.9407,64.9407,5704.0
2016-06-13 11:30:00,88.48,88.49,88.39,88.46,22399.0,64.9554,64.9628,64.8894,64.9407,22399.0
2016-06-13 11:35:00,88.46,88.59,88.45,88.47,12364.0,64.9407,65.0362,64.9334,64.9481,12364.0
2016-06-13 11:40:00,88.47,88.5,88.47,88.49,1688.0,64.9481,64.9701,64.9481,64.9628,1688.0
2016-06-13 11:45:00,88.48,88.51,88.47,88.48,25005.0,64.9554,64.9775,64.9481,64.9554,25005.0
2016-06-13 11:50:00,88.49,88.5,88.41,88.45,19528.0,64.9628,64.9701,64.904,64.9334,19528.0
2016-06-13 11:55:00,88.46,88.53,88.45,88.51,9091.0,64.9407,64.9921,64.9334,64.9775,9091.0
2016-06-13 12:00:00,88.5,88.54,88.5,88.5,1139.0,64.9701,64.9995,64.9701,64.9701,1139.0
2016-06-13 12:05:00,88.52,88.54,88.5,88.52,3002.0,64.9848,64.9995,64.9701,64.9848,3002.0
2016-06-13 12:10:00,88.52,88.55,88.5,88.55,2360.0,64.9848,65.0068,64.9701,65.0068,2360.0
2016-06-13 12:15:00,88.53,88.54,88.49,88.5,12335.0,64.9921,64.9995,64.9628,64.9701,12335.0
2016-06-13 12:20:00,88.5,88.56,88.49,88.53,18288.0,64.9701,65.0142,64.9628,64.9921,18288.0
2016-06-13 12:25:00,88.51,88.54,88.5,88.54,6150.0,64.9775,64.9995,64.9701,64.9995,6150.0
2016-06-13 12:30:00,88.5,88.54,88.47,88.5,88616.0,64.9701,64.9995,64.9481,64.9701,88616.0
2016-06-13 12:35:00,88.51,88.53,88.5,88.5,735.0,64.9775,64.9921,64.9701,64.9701,735.0
2016-06-13 12:40:00,88.53,88.55,88.44,88.45,11849.0,64.9921,65.0068,64.9261,64.9334,11849.0
2016-06-13 12:45:00,88.42,88.49,88.41,88.49,1171.0,64.9114,64.9628,64.904,64.9628,1171.0
2016-06-13 12:50:00,88.45,88.56,88.45,88.49,4497.0,64.9334,65.0142,64.9334,64.9628,4497.0
2016-06-13 12:55:00,88.5,88.52,88.48,88.52,6867.0,64.9701,64.9848,64.9554,64.9848,6867.0
2016-06-13 13:00:00,88.52,88.56,88.5,88.52,1040.0,64.9848,65.0142,64.9701,64.9848,1040.0
2016-06-13 13:05:00,88.52,88.52,88.47,88.48,1925.0,64.9848,64.9848,64.9481,64.9554,1925.0
2016-06-13 13:10:00,88.47,88.5,88.45,88.47,4085.0,64.9481,64.9701,64.9334,64.9481,4085.0
2016-06-13 13:15:00,88.47,88.52,88.47,88.48,700.0,64.9481,64.9848,64.9481,64.9554,700.0
2016-06-13 13:20:00,88.52,88.56,88.47,88.49,8506.0,64.9848,65.0142,64.9481,64.9628,8506.0
2016-06-13 13:25:00,88.51,88.51,88.47,88.48,22961.0,64.9775,64.9775,64.9481,64.9554,22961.0
2016-06-13 13:30:00,88.49,88.49,88.44,88.45,15671.0,64.9628,64.9628,64.9261,64.9334,15671.0
2016-06-13 13:35:00,88.45,88.54,88.43,88.45,3838.0,64.9334,64.9995,64.9187,64.9334,3838.0
2016-06-13 13:40:00,88.52,88.52,88.46,88.47,2893.0,64.9848,64.9848,64.9407,64.9481,2893.0
2016-06-13 13:45:00,88.47,88.49,88.45,88.47,4169.0,64.9481,64.9628,64.9334,64.9481,4169.0
2016-06-13 13:50:00,88.45,88.47,88.43,88.46,2140.0,64.9334,64.9481,64.9187,64.9407,2140.0
2016-06-13 13:55:00,88.43,88.47,88.42,88.45,1717.0,64.9187,64.9481,64.9114,64.9334,1717.0
2016-06-13 14:00:00,88.46,88.47,88.42,88.44,7696.0,64.9407,64.9481,64.9114,64.9261,7696.0
2016-06-13 14:05:00,88.45,88.46,88.42,88.43,3081.0,64.9334,64.9407,64.9114,64.9187,3081.0
2016-06-13 14:10:00,88.43,88.44,88.43,88.43,3385.0,64.9187,64.9261,64.9187,64.9187,3385.0
2016-06-13 14:15:00,88.42,88.42,88.4,88.41,5619.0,64.9114,64.9114,64.8967,64.904,5619.0
2016-06-13 14:20:00,88.41,88.44,88.41,88.42,3603.0,64.904,64.9261,64.904,64.9114,3603.0
2016-06-13 14:25:00,88.42,88.44,88.41,88.42,2749.0,64.9114,64.9261,64.904,64.9114,2749.0
2016-06-13 14:30:00,88.42,88.42,88.34,88.37,4479.0,64.9114,64.9114,64.8527,64.8747,4479.0
2016-06-13 14:35:00,88.36,88.48,88.36,88.4,10066.0,64.8673,64.9554,64.8673,64.8967,10066.0
2016-06-13 14:40:00,88.4,88.48,88.39,88.4,12762.0,64.8967,64.9554,64.8894,64.8967,12762.0
2016-06-13 14:45:00,88.42,88.48,88.38,88.43,9668.0,64.9114,64.9554,64.882,64.9187,9668.0
2016-06-13 14:50:00,88.41,88.41,88.38,88.39,3080.0,64.904,64.904,64.882,64.8894,3080.0
2016-06-13 14:55:00,88.39,88.39,88.35,88.38,3199.0,64.8894,64.8894,64.86,64.882,3199.0
2016-06-13 15:00:00,88.39,88.43,88.38,88.38,6124.0,64.8894,64.9187,64.882,64.882,6124.0
2016-06-13 15:05:00,88.41,88.41,88.37,88.38,10679.0,64.904,64.904,64.8747,64.882,10679.0
2016-06-13 15:10:00,88.39,88.4,88.37,88.37,4228.0,64.8894,64.8967,64.8747,64.8747,4228.0
2016-06-13 15:15:00,88.38,88.39,88.34,88.36,7068.0,64.882,64.8894,64.8527,64.8673,7068.0
2016-06-13 15:20:00,88.36,88.37,88.35,88.36,1309.0,64.8673,64.8747,64.86,64.8673,1309.0
2016-06-13 15:25:00,88.36,88.44,88.35,88.36,13043.0,64.8673,64.9261,64.86,64.8673,13043.0
2016-06-13 15:30:00,88.39,88.48,88.35,88.37,18200.0,64.8894,64.9554,64.86,64.8747,18200.0
2016-06-13 15:35:00,88.37,88.38,88.32,88.35,26950.0,64.8747,64.882,64.838,64.86,26950.0
2016-06-13 15:40:00,88.35,88.36,88.32,88.34,10922.0,64.86,64.8673,64.838,64.8527,10922.0
2016-06-13 15:45:00,88.34,88.36,88.33,88.34,10709.0,64.8527,64.8673,64.8453,64.8527,10709.0
2016-06-13 15:50:00,88.34,88.35,88.3,88.33,1434.0,64.8527,64.86,64.8233,64.8453,1434.0
2016-06-13 15:55:00,88.35,88.35,88.32,88.34,5962.0,64.86,64.86,64.838,64.8527,5962.0
2016-06-14 09:30:00,88.52,88.52,88.39,88.42,13507.0,64.9848,64.9848,64.8894,64.9114,13507.0
2016-06-14 09:35:00,88.4,88.42,88.34,88.34,48703.0,64.8967,64.9114,64.8527,64.8527,48703.0
2016-06-14 09:40:00,88.34,88.38,88.32,88.37,4179.0,64.8527,64.882,64.838,64.8747,4179.0
2016-06-14 09:45:00,88.38,88.41,88.31,88.35,56255.0,64.882,64.904,64.8306,64.86,56255.0
2016-06-14 09:50:00,88.36,88.39,88.34,88.35,6346.0,64.8673,64.8894,64.8527,64.86,6346.0
2016-06-14 09:55:00,88.36,88.39,88.34,88.39,5712.0,64.8673,64.8894,64.8527,64.8894,5712.0
2016-06-14 10:00:00,88.35,88.36,88.32,88.35,3742.0,64.86,64.8673,64.838,64.86,3742.0
2016-06-14 10:05:00,88.37,88.38,88.35,88.36,712.0,64.8747,64.882,64.86,64.8673,712.0
2016-06-14 10:10:00,88.32,88.37,88.32,88.36,1081.0,64.838,64.8747,64.838,64.8673,1081.0
2016-06-14 10:15:00,88.33,88.35,88.3,88.3,7595.0,64.8453,64.86,64.8233,64.8233,7595.0
2016-06-14 10:20:00,88.26,88.33,88.24,88.33,11801.0,64.7939,64.8453,64.7792,64.8453,11801.0
2016-06-14 10:25:00,88.33,88.35,88.31,88.35,3256.0,64.8453,64.86,64.8306,64.86,3256.0
2016-06-14 10:30:00,88.33,88.34,88.28,88.29,3728.0,64.8453,64.8527,64.8086,64.8159,3728.0
2016-06-14 10:35:00,88.3,88.31,88.28,88.3,4426.0,64.8233,64.8306,64.8086,64.8233,4426.0
2016-06-14 10:40:00,88.3,88.31,88.26,88.27,5416.0,64.8233,64.8306,64.7939,64.8013,5416.0
2016-06-14 10:45:00,88.27,88.3,88.25,88.25,7867.0,64.8013,64.8233,64.7866,64.7866,7867.0
2016-06-14 10:50:00,88.26,88.27,88.25,88.26,6403.0,64.7939,64.8013,64.7866,64.7939,6403.0
2016-06-14 10:55:00,88.27,88.28,88.26,88.28,4242.0,64.8013,64.8086,64.7939,64.8086,4242.0
2016-06-14 11:00:00,88.28,88.29,88.28,88.28,316.0,64.8086,64.8159,64.8086,64.8086,316.0
2016-06-14 11:05:00,88.26,88.27,88.24,88.24,7694.0,64.7939,64.8013,64.7792,64.7792,7694.0
2016-06-14 11:10:00,88.27,88.3,88.26,88.29,7693.0,64.8013,64.8233,64.7939,64.8159,7693.0
2016-06-14 11:15:00,88.28,88.29,88.26,88.27,5777.0,64.8086,64.8159,64.7939,64.8013,5777.0
2016-06-14 11:20:00,88.29,88.32,88.28,88.29,44190.0,64.8159,64.838,64.8086,64.8159,44190.0
2016-06-14 11:25:00,88.3,88.3,88.28,88.29,453.0,64.8233,64.8233,64.8086,64.8159,453.0
2016-06-14 11:30:00,88.27,88.27,88.27,88.27,179.0,64.8013,64.8013,64.8013,64.8013,179.0
2016-06-14 11:35:00,88.28,88.29,88.22,88.22,6184.0,64.8086,64.8159,64.7646,64.7646,6184.0
2016-06-14 11:40:00,88.25,88.25,88.21,88.21,1868.0,64.7866,64.7866,64.7572,64.7572,1868.0
2016-06-14 11:45:00,88.24,88.25,88.23,88.24,1529.0,64.7792,64.7866,64.7719,64.7792,1529.0
2016-06-14 11:50:00,88.24,88.25,88.22,88.25,1472.0,64.7792,64.7866,64.7646,64.7866,1472.0
2016-06-14 11:55:00,88.23,88.25,88.22,88.22,2109.0,64.7719,64.7866,64.7646,64.7646,2109.0
2016-06-14 12:00:00,88.23,88.24,88.2,88.2,2460.0,64.7719,64.7792,64.7499,64.7499,2460.0
2016-06-14 12:05:00,88.2,88.21,88.2,88.21,1221.0,64.7499,64.7572,64.7499,64.7572,1221.0
2016-06-14 12:10:00,88.24,88.24,88.21,88.21,1129.0,64.7792,64.7792,64.7572,64.7572,1129.0
2016-06-14 12:15:00,88.24,88.24,88.21,88.23,5027.0,64.7792,64.7792,64.7572,64.7719,5027.0
2016-06-14 12:20:00,88.23,88.25,88.23,88.25,634.0,64.7719,64.7866,64.7719,64.7866,634.0
2016-06-14 12:25:00,88.22,88.22,88.21,88.21,840.0,64.7646,64.7646,64.7572,64.7572,840.0
2016-06-14 12:30:00,88.23,88.25,88.23,88.24,16107.0,64.7719,64.7866,64.7719,64.7792,16107.0
2016-06-14 12:35:00,88.24,88.33,88.24,88.24,8701.0,64.7792,64.8453,64.7792,64.7792,8701.0
2016-06-14 12:40:00,88.25,88.26,88.24,88.25,9672.0,64.7866,64.7939,64.7792,64.7866,9672.0
2016-06-14 12:45:00,88.26,88.26,88.25,88.26,3017.0,64.7939,64.7939,64.7866,64.7939,3017.0
2016-06-14 12:50:00,88.26,88.26,88.24,88.24,19103.0,64.7939,64.7939,64.7792,64.7792,19103.0
2016-06-14 12:55:00,88.23,88.25,88.23,88.25,8624.0,64.7719,64.7866,64.7719,64.7866,8624.0
2016-06-14 13:00:00,88.25,88.26,88.24,88.24,13042.0,64.7866,64.7939,64.7792,64.7792,13042.0
2016-06-14 13:05:00,88.25,88.27,88.2,88.23,56891.0,64.7866,64.8013,64.7499,64.7719,56891.0
2016-06-14 13:10:00,88.23,88.26,88.21,88.22,3323.0,64.7719,64.7939,64.7572,64.7646,3323.0
2016-06-14 13:15:00,88.25,88.34,88.23,88.28,7069.0,64.7866,64.8527,64.7719,64.8086,7069.0
2016-06-14 13:20:00,88.3,88.3,88.26,88.26,1182.0,64.8233,64.8233,64.7939,64.7939,1182.0
2016-06-14 13:25:00,88.3,88.35,88.27,88.3,4164.0,64.8233,64.86,64.8013,64.8233,4164.0
2016-06-14 13:30:00,88.3,88.3,88.28,88.28,2308.0,64.8233,64.8233,64.8086,64.8086,2308.0
2016-06-14 13:35:00,88.29,88.29,88.24,88.24,54818.0,64.8159,64.8159,64.7792,64.7792,54818.0
2016-06-14 13:40:00,88.26,88.26,88.23,88.24,3608.0,64.7939,64.7939,64.7719,64.7792,3608.0
2016-06-14 13:45:00,88.23,88.24,88.22,88.23,3414.0,64.7719,64.7792,64.7646,64.7719,3414.0
2016-06-14 13:50:00,88.24,88.24,88.22,88.23,1189.0,64.7792,64.7792,64.7646,64.7719,1189.0
2016-06-14 13:55:00,88.22,88.24,88.21,88.23,9966.0,64.7646,64.7792,64.7572,64.7719,9966.0
2016-06-14 14:00:00,88.24,88.24,88.22,88.23,11468.0,64.7792,64.7792,64.7646,64.7719,11468.0
2016-06-14 14:05:00,88.22,88.24,88.21,88.23,2988.0,64.7646,64.7792,64.7572,64.7719,2988.0
2016-06-14 14:10:00,88.21,88.24,88.21,88.23,1761.0,64.7572,64.7792,64.7572,64.7719,1761.0
2016-06-14 14:15:00,88.23,88.24,88.22,88.23,2609.0,64.7719,64.7792,64.7646,64.7719,2609.0
2016-06-14 14:20:00,88.22,88.23,88.15,88.16,92246.0,64.7646,64.7719,64.7132,64.7205,92246.0
2016-06-14 14:25:00,88.16,88.2,88.16,88.2,1901.0,64.7205,64.7499,64.7205,64.7499,1901.0
2016-06-14 14:30:00,88.2,88.2,88.18,88.2,1498.0,64.7499,64.7499,64.7352,64.7499,1498.0
2016-06-14 14:35:00,88.2,88.22,88.17,88.17,105499.0,64.7499,64.7646,64.7278,64.7278,105499.0
2016-06-14 14:40:00,88.17,88.19,88.15,88.19,2726.0,64.7278,64.7425,64.7132,64.7425,2726.0
2016-06-14 14:45:00,88.16,88.18,88.14,88.14,517.0,64.7205,64.7352,64.7058,64.7058,517.0
2016-06-14 14:50:00,88.14,88.18,88.14,88.17,1636.0,64.7058,64.7352,64.7058,64.7278,1636.0
2016-06-14 14:55:00,88.16,88.18,88.15,88.17,10554.0,64.7205,64.7352,64.7132,64.7278,10554.0
2016-06-14 15:00:00,88.17,88.18,88.16,88.16,1312.0,64.7278,64.7352,64.7205,64.7205,1312.0
2016-06-14 15:05:00,88.18,88.25,88.17,88.25,10995.0,64.7352,64.7866,64.7278,64.7866,10995.0
2016-06-14 15:10:00,88.23,88.23,88.18,88.19,26600.0,64.7719,64.7719,64.7352,64.7425,26600.0
2016-06-14 15:15:00,88.24,88.24,88.2,88.24,4308.0,64.7792,64.7792,64.7499,64.7792,4308.0
2016-06-14 15:20:00,88.24,88.24,88.2,88.21,1865.0,64.7792,64.7792,64.7499,64.7572,1865.0
2016-06-14 15:25:00,88.22,88.23,88.2,88.22,4220.0,64.7646,64.7719,64.7499,64.7646,4220.0
2016-06-14 15:30:00,88.23,88.23,88.16,88.18,19892.0,64.7719,64.7719,64.7205,64.7352,19892.0
2016-06-14 15:35:00,88.16,88.21,88.16,88.2,6329.0,64.7205,64.7572,64.7205,64.7499,6329.0
2016-06-14 15:40:00,88.19,88.21,88.17,88.2,23224.0,64.7425,64.7572,64.7278,64.7499,23224.0
2016-06-14 15:45:00,88.2,88.35,88.18,88.2,10880.0,64.7499,64.86,64.7352,64.7499,10880.0
2016-06-14 15:50:00,88.22,88.25,88.15,88.18,153734.0,64.7646,64.7866,64.7132,64.7352,153734.0
2016-06-14 15:55:00,88.2,88.2,88.13,88.13,48634.0,64.7499,64.7499,64.6985,64.6985,48634.0
2016-06-15 09:30:00,88.32,88.43,88.24,88.29,17838.0,64.838,64.9187,64.7792,64.8159,17838.0
2016-06-15 09:35:00,88.3,88.32,88.22,88.31,4631.0,64.8233,64.838,64.7646,64.8306,4631.0
2016-06-15 09:40:00,88.35,88.36,88.25,88.26,2851.0,64.86,64.8673,64.7866,64.7939,2851.0
2016-06-15 09:45:00,88.3,88.33,88.26,88.26,13925.0,64.8233,64.8453,64.7939,64.7939,13925.0
2016-06-15 09:50:00,88.29,88.39,88.25,88.31,27897.0,64.8159,64.8894,64.7866,64.8306,27897.0
2016-06-15 09:55:00,88.3,88.44,88.29,88.37,10692.0,64.8233,64.9261,64.8159,64.8747,10692.0
2016-06-15 10:00:00,88.39,88.39,88.33,88.33,288.0,64.8894,64.8894,64.8453,64.8453,288.0
2016-06-15 10:05:00,88.35,88.37,88.31,88.34,2834.0,64.86,64.8747,64.8306,64.8527,2834.0
2016-06-15 10:10:00,88.35,88.35,88.29,88.31,9017.0,64.86,64.86,64.8159,64.8306,9017.0
2016-06-15 10:15:00,88.31,88.33,88.26,88.31,3009.0,64.8306,64.8453,64.7939,64.8306,3009.0
2016-06-15 10:20:00,88.31,88.41,88.31,88.37,19936.0,64.8306,64.904,64.8306,64.8747,19936.0
2016-06-15 10:25:00,88.35,88.41,88.32,88.38,23720.0,64.86,64.904,64.838,64.882,23720.0
2016-06-15 10:30:00,88.36,88.43,88.35,88.35,4108.0,64.8673,64.9187,64.86,64.86,4108.0
2016-06-15 10:35:00,88.38,88.39,88.37,88.37,1630.0,64.882,64.8894,64.8747,64.8747,1630.0
2016-06-15 10:40:00,88.38,88.4,88.36,88.38,2665.0,64.882,64.8967,64.8673,64.882,2665.0
2016-06-15 10:45:00,88.37,88.4,88.36,88.38,12382.0,64.8747,64.8967,64.8673,64.882,12382.0
2016-06-15 10:50:00,88.38,88.39,88.37,88.38,500.0,64.882,64.8894,64.8747,64.882,500.0
2016-06-15 10:55:00,88.38,88.38,88.36,88.36,3747.0,64.882,64.882,64.8673,64.8673,3747.0
2016-06-15 11:00:00,88.38,88.38,88.36,88.36,10975.0,64.882,64.882,64.8673,64.8673,10975.0
2016-06-15 11:05:00,88.38,88.39,88.36,88.38,15989.0,64.882,64.8894,64.8673,64.882,15989.0
2016-06-15 11:10:00,88.39,88.39,88.37,88.38,1870.0,64.8894,64.8894,64.8747,64.882,1870.0
2016-06-15 11:15:00,88.38,88.38,88.3,88.38,4319.0,64.882,64.882,64.8233,64.882,4319.0
2016-06-15 11:20:00,88.37,88.42,88.35,88.38,29586.0,64.8747,64.9114,64.86,64.882,29586.0
2016-06-15 11:25:00,88.38,88.44,88.36,88.42,8535.0,64.882,64.9261,64.8673,64.9114,8535.0
2016-06-15 11:30:00,88.36,88.42,88.35,88.4,5035.0,64.8673,64.9114,64.86,64.8967,5035.0
2016-06-15 11:35:00,88.41,88.42,88.39,88.42,4884.0,64.904,64.9114,64.8894,64.9114,4884.0
2016-06-15 11:40:00,88.41,88.44,88.38,88.41,14729.0,64.904,64.9261,64.882,64.904,14729.0
2016-06-15 11:45:00,88.4,88.46,88.37,88.41,5941.0,64.8967,64.9407,64.8747,64.904,5941.0
2016-06-15 11:50:00,88.4,88.43,88.35,88.4,7435.0,64.8967,64.9187,64.86,64.8967,7435.0
2016-06-15 11:55:00,88.4,88.43,88.4,88.4,4188.0,64.8967,64.9187,64.8967,64.8967,4188.0
2016-06-15 12:00:00,88.4,88.42,88.38,88.4,2523.0,64.8967,64.9114,64.882,64.8967,2523.0
2016-06-15 12:05:00,88.41,88.41,88.38,88.41,1342.0,64.904,64.904,64.882,64.904,1342.0
2016-06-15 12:10:00,88.42,88.44,88.38,88.41,2574.0,64.9114,64.9261,64.882,64.904,2574.0
2016-06-15 12:15:00,88.41,88.43,88.39,88.41,3088.0,64.904,64.9187,64.8894,64.904,3088.0
2016-06-15 12:20:00,88.38,88.41,88.36,88.37,12676.0,64.882,64.904,64.8673,64.8747,12676.0
2016-06-15 12:25:00,88.38,88.44,88.37,88.44,2643.0,64.882,64.9261,64.8747,64.9261,2643.0
2016-06-15 12:30:00,88.4,88.44,88.36,88.38,1792.0,64.8967,64.9261,64.8673,64.882,1792.0
2016-06-15 12:35:00,88.4,88.42,88.38,88.4,2490.0,64.8967,64.9114,64.882,64.8967,2490.0
2016-06-15 12:40:00,88.42,88.42,88.37,88.4,2239.0,64.9114,64.9114,64.8747,64.8967,2239.0
2016-06-15 12:45:00,88.38,88.4,88.38,88.39,1655.0,64.882,64.8967,64.882,64.8894,1655.0
2016-06-15 12:50:00,88.4,88.41,88.38,88.39,2479.0,64.8967,64.904,64.882,64.8894,2479.0
2016-06-15 12:55:00,88.4,88.42,88.37,88.38,2919.0,64.8967,64.9114,64.8747,64.882,2919.0
2016-06-15 13:00:00,88.38,88.39,88.35,88.35,5281.0,64.882,64.8894,64.86,64.86,5281.0
2016-06-15 13:05:00,88.35,88.38,88.34,88.37,8401.0,64.86,64.882,64.8527,64.8747,8401.0
2016-06-15 13:10:00,88.37,88.37,88.36,88.37,3202.0,64.8747,64.8747,64.8673,64.8747,3202.0
2016-06-15 13:15:00,88.37,88.43,88.34,88.35,25464.0,64.8747,64.9187,64.8527,64.86,25464.0
2016-06-15 13:20:00,88.32,88.37,88.31,88.36,4454.0,64.838,64.8747,64.8306,64.8673,4454.0
2016-06-15 13:25:00,88.32,88.37,88.31,88.37,4882.0,64.838,64.8747,64.8306,64.8747,4882.0
2016-06-15 13:30:00,88.38,88.43,88.33,88.37,6409.0,64.882,64.9187,64.8453,64.8747,6409.0
2016-06-15 13:35:00,88.37,88.41,88.3,88.36,6985.0,64.8747,64.904,64.8233,64.8673,6985.0
2016-06-15 13:40:00,88.35,88.39,88.3,88.35,2443.0,64.86,64.8894,64.8233,64.86,2443.0
2016-06-15 13:45:00,88.34,88.4,88.3,88.4,3954.0,64.8527,64.8967,64.8233,64.8967,3954.0
2016-06-15 13:50:00,88.36,88.42,88.35,88.35,3439.0,64.8673,64.9114,64.86,64.86,3439.0
2016-06-15 13:55:00,88.33,88.38,88.31,88.31,3300.0,64.8453,64.882,64.8306,64.8306,3300.0
2016-06-15 14:00:00,88.42,88.49,88.36,88.46,1222.0,64.9114,64.9628,64.8673,64.9407,1222.0
2016-06-15 14:05:00,88.47,88.49,88.37,88.49,4515.0,64.9481,64.9628,64.8747,64.9628,4515.0
2016-06-15 14:10:00,88.43,88.51,88.42,88.51,2202.0,64.9187,64.9775,64.9114,64.9775,2202.0
2016-06-15 14:15:00,88.5,88.54,88.46,88.46,1664.0,64.9701,64.9995,64.9407,64.9407,1664.0
2016-06-15 14:20:00,88.44,88.56,88.44,88.48,27856.0,64.9261,65.0142,64.9261,64.9554,27856.0
2016-06-15 14:25:00,88.52,88.57,88.47,88.52,11837.0,64.9848,65.0215,64.9481,64.9848,11837.0
2016-06-15 14:30:00,88.51,88.51,88.46,88.46,10077.0,64.9775,64.9775,64.9407,64.9407,10077.0
2016-06-15 14:35:00,88.49,88.5,88.47,88.48,2819.0,64.9628,64.9701,64.9481,64.9554,2819.0
2016-06-15 14:40:00,88.47,88.49,88.44,88.49,4391.0,64.9481,64.9628,64.9261,64.9628,4391.0
2016-06-15 14:45:00,88.45,88.47,88.45,88.45,1131.0,64.9334,64.9481,64.9334,64.9334,1131.0
2016-06-15 14:50:00,88.45,88.47,88.41,88.44,16414.0,64.9334,64.9481,64.904,64.9261,16414.0
2016-06-15 14:55:00,88.42,88.47,88.41,88.42,6742.0,64.9114,64.9481,64.904,64.9114,6742.0
2016-06-15 15:00:00,88.45,88.46,88.42,88.43,2406.0,64.9334,64.9407,64.9114,64.9187,2406.0
2016-06-15 15:05:00,88.44,88.44,88.42,88.44,5724.0,64.9261,64.9261,64.9114,64.9261,5724.0
2016-06-15 15:10:00,88.46,88.49,88.45,88.49,1747.0,64.9407,64.9628,64.9334,64.9628,1747.0
2016-06-15 15:15:00,88.45,88.5,88.45,88.49,2322.0,64.9334,64.9701,64.9334,64.9628,2322.0
2016-06-15 15:20:00,88.48,88.54,88.47,88.47,3562.0,64.9554,64.9995,64.9481,64.9481,3562.0
2016-06-15 15:25:00,88.49,88.51,88.47,88.5,6592.0,64.9628,64.9775,64.9481,64.9701,6592.0
2016-06-15 15:30:00,88.52,88.52,88.47,88.5,15125.0,64.9848,64.9848,64.9481,64.9701,15125.0
2016-06-15 15:35:00,88.52,88.52,88.47,88.49,2576.0,64.9848,64.9848,64.9481,64.9628,2576.0
2016-06-15 15:40:00,88.48,88.51,88.45,88.48,26886.0,64.9554,64.9775,64.9334,64.9554,26886.0
2016-06-15 15:45:00,88.46,88.51,88.38,88.41,116395.0,64.9407,64.9775,64.882,64.904,116395.0
2016-06-15 15:50:00,88.41,88.42,88.28,88.28,20632.0,64.904,64.9114,64.8086,64.8086,20632.0
2016-06-15 15:55:00,88.28,88.42,88.28,88.34,19313.0,64.8086,64.9114,64.8086,64.8527,19313.0
2016-06-16 09:30:00,88.66,88.66,88.5,88.58,14358.0,65.0876,65.0876,64.9701,65.0288,14358.0
2016-06-16 09:35:00,88.54,88.66,88.53,88.66,1603.0,64.9995,65.0876,64.9921,65.0876,1603.0
2016-06-16 09:40:00,88.7,88.71,88.5,88.58,11005.0,65.1169,65.1243,64.9701,65.0288,11005.0
2016-06-16 09:45:00,88.57,88.62,88.47,88.51,9092.0,65.0215,65.0582,64.9481,64.9775,9092.0
2016-06-16 09:50:00,88.51,88.51,88.51,88.51,0.0,64.9775,64.9775,64.9775,64.9775,0.0
2016-06-16 09:55:00,88.49,88.63,88.49,88.62,1091.0,64.9628,65.0655,64.9628,65.0582,1091.0
2016-06-16 10:00:00,88.61,88.61,88.57,88.6,3760.0,65.0509,65.0509,65.0215,65.0435,3760.0
2016-06-16 10:05:00,88.58,88.64,88.58,88.61,1693.0,65.0288,65.0729,65.0288,65.0509,1693.0
2016-06-16 10:10:00,88.64,88.64,88.6,88.63,2744.0,65.0729,65.0729,65.0435,65.0655,2744.0
2016-06-16 10:15:00,88.62,88.64,88.62,88.64,1774.0,65.0582,65.0729,65.0582,65.0729,1774.0
2016-06-16 10:20:00,88.59,88.64,88.59,88.62,624.0,65.0362,65.0729,65.0362,65.0582,624.0
2016-06-16 10:25:00,88.63,88.63,88.61,88.62,1372.0,65.0655,65.0655,65.0509,65.0582,1372.0
2016-06-16 10:30:00,88.62,88.63,88.57,88.6,16114.0,65.0582,65.0655,65.0215,65.0435,16114.0
2016-06-16 10:35:00,88.59,88.7,88.58,88.7,7696.0,65.0362,65.1169,65.0288,65.1169,7696.0
2016-06-16 10:40:00,88.69,88.7,88.63,88.65,16616.0,65.1096,65.1169,65.0655,65.0802,16616.0
2016-06-16 10:45:00,88.65,88.68,88.61,88.61,2457.0,65.0802,65.1023,65.0509,65.0509,2457.0
2016-06-16 10:50:00,88.63,88.65,88.61,88.62,2790.0,65.0655,65.0802,65.0509,65.0582,2790.0
2016-06-16 10:55:00,88.64,88.64,88.53,88.55,11778.0,65.0729,65.0729,64.9921,65.0068,11778.0
2016-06-16 11:00:00,88.55,88.59,88.53,88.56,10473.0,65.0068,65.0362,64.9921,65.0142,10473.0
2016-06-16 11:05:00,88.57,88.6,88.57,88.58,10519.0,65.0215,65.0435,65.0215,65.0288,10519.0
2016-06-16 11:10:00,88.58,88.61,88.54,88.55,10418.0,65.0288,65.0509,64.9995,65.0068,10418.0
2016-06-16 11:15:00,88.57,88.57,88.55,88.55,637.0,65.0215,65.0215,65.0068,65.0068,637.0
2016-06-16 11:20:00,88.54,88.58,88.54,88.56,4654.0,64.9995,65.0288,64.9995,65.0142,4654.0
2016-06-16 11:25:00,88.54,88.55,88.53,88.54,2110.0,64.9995,65.0068,64.9921,64.9995,2110.0
2016-06-16 11:30:00,88.54,88.56,88.53,88.53,3038.0,64.9995,65.0142,64.9921,64.9921,3038.0
2016-06-16 11:35:00,88.54,88.56,88.48,88.53,10264.0,64.9995,65.0142,64.9554,64.9921,10264.0
2016-06-16 11:40:00,88.52,88.56,88.52,88.55,2433.0,64.9848,65.0142,64.9848,65.0068,2433.0
2016-06-16 11:45:00,88.55,88.56,88.52,88.53,3613.0,65.0068,65.0142,64.9848,64.9921,3613.0
2016-06-16 11:50:00,88.52,88.57,88.51,88.57,4637.0,64.9848,65.0215,64.9775,65.0215,4637.0
2016-06-16 11:55:00,88.55,88.57,88.54,88.55,837.0,65.0068,65.0215,64.9995,65.0068,837.0
2016-06-16 12:00:00,88.55,88.58,88.49,88.5,19978.0,65.0068,65.0288,64.9628,64.9701,19978.0
2016-06-16 12:05:00,88.5,88.56,88.48,88.52,27065.0,64.9701,65.0142,64.9554,64.9848,27065.0
2016-06-16 12:10:00,88.53,88.55,88.48,88.52,15836.0,64.9921,65.0068,64.9554,64.9848,15836.0
2016-06-16 12:15:00,88.52,88.53,88.5,88.52,8821.0,64.9848,64.9921,64.9701,64.9848,8821.0
2016-06-16 12:20:00,88.52,88.53,88.45,88.5,37766.0,64.9848,64.9921,64.9334,64.9701,37766.0
2016-06-16 12:25:00,88.5,88.56,88.5,88.51,3758.0,64.9701,65.0142,64.9701,64.9775,3758.0
2016-06-16 12:30:00,88.51,88.52,88.49,88.52,8801.0,64.9775,64.9848,64.9628,64.9848,8801.0
2016-06-16 12:35:00,88.5,88.52,88.49,88.49,1029.0,64.9701,64.9848,64.9628,64.9628,1029.0
2016-06-16 12:40:00,88.5,88.51,88.4,88.43,18569.0,64.9701,64.9775,64.8967,64.9187,18569.0
2016-06-16 12:45:00,88.43,88.49,88.43,88.44,6586.0,64.9187,64.9628,64.9187,64.9261,6586.0
2016-06-16 12:50:00,88.47,88.47,88.43,88.44,3908.0,64.9481,64.9481,64.9187,64.9261,3908.0
2016-06-16 12:55:00,88.46,88.47,88.42,88.47,2189.0,64.9407,64.9481,64.9114,64.9481,2189.0
2016-06-16 13:00:00,88.43,88.43,88.4,88.42,3537.0,64.9187,64.9187,64.8967,64.9114,3537.0
2016-06-16 13:05:00,88.42,88.42,88.39,88.39,1364.0,64.9114,64.9114,64.8894,64.8894,1364.0
2016-06-16 13:10:00,88.41,88.43,88.39,88.39,1879.0,64.904,64.9187,64.8894,64.8894,1879.0
2016-06-16 13:15:00,88.4,88.43,88.39,88.41,1578.0,64.8967,64.9187,64.8894,64.904,1578.0
2016-06-16 13:20:00,88.44,88.5,88.39,88.44,11875.0,64.9261,64.9701,64.8894,64.9261,11875.0
2016-06-16 13:25:00,88.41,88.46,88.4,88.43,2684.0,64.904,64.9407,64.8967,64.9187,2684.0
2016-06-16 13:30:00,88.44,88.48,88.42,88.46,3814.0,64.9261,64.9554,64.9114,64.9407,3814.0
2016-06-16 13:35:00,88.44,88.49,88.4,88.49,3716.0,64.9261,64.9628,64.8967,64.9628,3716.0
2016-06-16 13:40:00,88.43,88.46,88.43,88.44,3585.0,64.9187,64.9407,64.9187,64.9261,3585.0
2016-06-16 13:45:00,88.44,88.46,88.43,88.44,14986.0,64.9261,64.9407,64.9187,64.9261,14986.0
2016-06-16 13:50:00,88.45,88.5,88.45,88.48,5983.0,64.9334,64.9701,64.9334,64.9554,5983.0
2016-06-16 13:55:00,88.49,88.49,88.48,88.48,319.0,64.9628,64.9628,64.9554,64.9554,319.0
2016-06-16 14:00:00,88.48,88.48,88.41,88.42,5983.0,64.9554,64.9554,64.904,64.9114,5983.0
2016-06-16 14:05:00,88.42,88.44,88.39,88.4,3330.0,64.9114,64.9261,64.8894,64.8967,3330.0
2016-06-16 14:10:00,88.45,88.49,88.45,88.47,1817.0,64.9334,64.9628,64.9334,64.9481,1817.0
2016-06-16 14:15:00,88.46,88.46,88.36,88.43,3090.0,64.9407,64.9407,64.8673,64.9187,3090.0
2016-06-16 14:20:00,88.47,88.47,88.43,88.44,2812.0,64.9481,64.9481,64.9187,64.9261,2812.0
2016-06-16 14:25:00,88.45,88.46,88.4,88.44,3591.0,64.9334,64.9407,64.8967,64.9261,3591.0
2016-06-16 14:30:00,88.41,88.44,88.41,88.44,716.0,64.904,64.9261,64.904,64.9261,716.0
2016-06-16 14:35:00,88.45,88.48,88.41,88.46,2880.0,64.9334,64.9554,64.904,64.9407,2880.0
2016-06-16 14:40:00,88.46,88.51,88.46,88.47,4489.0,64.9407,64.9775,64.9407,64.9481,4489.0
2016-06-16 14:45:00,88.45,88.49,88.45,88.46,2960.0,64.9334,64.9628,64.9334,64.9407,2960.0
2016-06-16 14:50:00,88.48,88.49,88.47,88.47,4367.0,64.9554,64.9628,64.9481,64.9481,4367.0
2016-06-16 14:55:00,88.48,88.5,88.48,88.49,2639.0,64.9554,64.9701,64.9554,64.9628,2639.0
2016-06-16 15:00:00,88.48,88.5,88.48,88.49,1124.0,64.9554,64.9701,64.9554,64.9628,1124.0
2016-06-16 15:05:00,88.49,88.6,88.49,88.6,15199.0,64.9628,65.0435,64.9628,65.0435,15199.0
2016-06-16 15:10:00,88.59,88.65,88.48,88.51,9460.0,65.0362,65.0802,64.9554,64.9775,9460.0
2016-06-16 15:15:00,88.5,88.58,88.49,88.55,5900.0,64.9701,65.0288,64.9628,65.0068,5900.0
2016-06-16 15:20:00,88.56,88.56,88.52,88.52,8788.0,65.0142,65.0142,64.9848,64.9848,8788.0
2016-06-16 15:25:00,88.52,88.55,88.5,88.51,21421.0,64.9848,65.0068,64.9701,64.9775,21421.0
2016-06-16 15:30:00,88.51,88.52,88.46,88.5,8550.0,64.9775,64.9848,64.9407,64.9701,8550.0
2016-06-16 15:35:00,88.5,88.56,88.47,88.5,24604.0,64.9701,65.0142,64.9481,64.9701,24604.0
2016-06-16 15:40:00,88.49,88.53,88.42,88.48,16394.0,64.9628,64.9921,64.9114,64.9554,16394.0
2016-06-16 15:45:00,88.47,88.53,88.42,88.47,12786.0,64.9481,64.9921,64.9114,64.9481,12786.0
2016-06-16 15:50:00,88.47,88.48,88.44,88.47,20099.0,64.9481,64.9554,64.9261,64.9481,20099.0
2016-06-16 15:55:00,88.46,88.5,88.42,88.42,15465.0,64.9407,64.9701,64.9114,64.9114,15465.0
2016-06-17 09:30:00,88.42,88.52,88.41,88.41,15060.0,64.9114,64.9848,64.904,64.904,15060.0
2016-06-17 09:35:00,88.45,88.47,88.35,88.4,3545.0,64.9334,64.9481,64.86,64.8967,3545.0
2016-06-17 09:40:00,88.4,88.4,88.35,88.36,4015.0,64.8967,64.8967,64.86,64.8673,4015.0
2016-06-17 09:45:00,88.34,88.35,88.31,88.34,2134.0,64.8527,64.86,64.8306,64.8527,2134.0
2016-06-17 09:50:00,88.31,88.31,88.21,88.27,6720.0,64.8306,64.8306,64.7572,64.8013,6720.0
2016-06-17 09:55:00,88.27,88.31,88.21,88.27,11663.0,64.8013,64.8306,64.7572,64.8013,11663.0
2016-06-17 10:00:00,88.28,88.3,88.22,88.26,8351.0,64.8086,64.8233,64.7646,64.7939,8351.0
2016-06-17 10:05:00,88.29,88.3,88.21,88.29,11869.0,64.8159,64.8233,64.7572,64.8159,11869.0
2016-06-17 10:10:00,88.24,88.31,88.22,88.27,7617.0,64.7792,64.8306,64.7646,64.8013,7617.0
2016-06-17 10:15:00,88.27,88.31,88.22,88.25,9629.0,64.8013,64.8306,64.7646,64.7866,9629.0
2016-06-17 10:20:00,88.27,88.28,88.13,88.21,20246.0,64.8013,64.8086,64.6985,64.7572,20246.0
2016-06-17 10:25:00,88.22,88.3,88.18,88.25,8663.0,64.7646,64.8233,64.7352,64.7866,8663.0
2016-06-17 10:30:00,88.2,88.3,88.14,88.22,5569.0,64.7499,64.8233,64.7058,64.7646,5569.0
2016-06-17 10:35:00,88.26,88.27,88.25,88.27,1896.0,64.7939,64.8013,64.7866,64.8013,1896.0
2016-06-17 10:40:00,88.24,88.26,88.2,88.2,5218.0,64.7792,64.7939,64.7499,64.7499,5218.0
2016-06-17 10:45:00,88.2,88.21,88.18,88.21,1139.0,64.7499,64.7572,64.7352,64.7572,1139.0
2016-06-17 10:50:00,88.21,88.23,88.18,88.21,7159.0,64.7572,64.7719,64.7352,64.7572,7159.0
2016-06-17 10:55:00,88.21,88.23,88.14,88.17,8793.0,64.7572,64.7719,64.7058,64.7278,8793.0
2016-06-17 11:00:00,88.17,88.25,88.17,88.23,7589.0,64.7278,64.7866,64.7278,64.7719,7589.0
2016-06-17 11:05:00,88.22,88.25,88.2,88.25,2011.0,64.7646,64.7866,64.7499,64.7866,2011.0
2016-06-17 11:10:00,88.22,88.24,88.21,88.23,1368.0,64.7646,64.7792,64.7572,64.7719,1368.0
2016-06-17 11:15:00,88.24,88.25,88.23,88.24,1533.0,64.7792,64.7866,64.7719,64.7792,1533.0
2016-06-17 11:20:00,88.23,88.25,88.19,88.19,12744.0,64.7719,64.7866,64.7425,64.7425,12744.0
2016-06-17 11:25:00,88.19,88.23,88.19,88.2,5004.0,64.7425,64.7719,64.7425,64.7499,5004.0
2016-06-17 11:30:00,88.2,88.22,88.18,88.2,1598.0,64.7499,64.7646,64.7352,64.7499,1598.0
2016-06-17 11:35:00,88.2,88.22,88.17,88.18,5737.0,64.7499,64.7646,64.7278,64.7352,5737.0
2016-06-17 11:40:00,88.17,88.22,88.16,88.18,6388.0,64.7278,64.7646,64.7205,64.7352,6388.0
2016-06-17 11:45:00,88.19,88.22,88.17,88.17,7822.0,64.7425,64.7646,64.7278,64.7278,7822.0
2016-06-17 11:50:00,88.18,88.2,88.17,88.19,3967.0,64.7352,64.7499,64.7278,64.7425,3967.0
2016-06-17 11:55:00,88.18,88.21,88.17,88.19,1441.0,64.7352,64.7572,64.7278,64.7425,1441.0
2016-06-17 12:00:00,88.19,88.19,88.15,88.18,4589.0,64.7425,64.7425,64.7132,64.7352,4589.0
2016-06-17 12:05:00,88.17,88.2,88.15,88.18,3918.0,64.7278,64.7499,64.7132,64.7352,3918.0
2016-06-17 12:10:00,88.19,88.19,88.17,88.18,2191.0,64.7425,64.7425,64.7278,64.7352,2191.0
2016-06-17 12:15:00,88.17,88.17,88.14,88.14,776.0,64.7278,64.7278,64.7058,64.7058,776.0
2016-06-17 12:20:00,88.14,88.15,88.11,88.11,2983.0,64.7058,64.7132,64.6838,64.6838,2983.0
2016-06-17 12:25:00,88.14,88.17,88.14,88.16,4907.0,64.7058,64.7278,64.7058,64.7205,4907.0
2016-06-17 12:30:00,88.15,88.2,88.14,88.16,8685.0,64.7132,64.7499,64.7058,64.7205,8685.0
2016-06-17 12:35:00,88.19,88.2,88.14,88.18,6797.0,64.7425,64.7499,64.7058,64.7352,6797.0
2016-06-17 12:40:00,88.18,88.19,88.17,88.19,2693.0,64.7352,64.7425,64.7278,64.7425,2693.0
2016-06-17 12:45:00,88.2,88.23,88.2,88.22,2952.0,64.7499,64.7719,64.7499,64.7646,2952.0
2016-06-17 12:50:00,88.25,88.25,88.2,88.2,5834.0,64.7866,64.7866,64.7499,64.7499,5834.0
2016-06-17 12:55:00,88.22,88.23,88.19,88.2,7218.0,64.7646,64.7719,64.7425,64.7499,7218.0
2016-06-17 13:00:00,88.21,88.22,88.16,88.19,1524.0,64.7572,64.7646,64.7205,64.7425,1524.0
2016-06-17 13:05:00,88.21,88.23,88.19,88.23,3195.0,64.7572,64.7719,64.7425,64.7719,3195.0
2016-06-17 13:10:00,88.17,88.22,88.16,88.2,26195.0,64.7278,64.7646,64.7205,64.7499,26195.0
2016-06-17 13:15:00,88.21,88.22,88.18,88.21,16668.0,64.7572,64.7646,64.7352,64.7572,16668.0
2016-06-17 13:20:00,88.22,88.22,88.17,88.21,1591.0,64.7646,64.7646,64.7278,64.7572,1591.0
2016-06-17 13:25:00,88.19,88.2,88.17,88.19,5817.0,64.7425,64.7499,64.7278,64.7425,5817.0
2016-06-17 13:30:00,88.18,88.21,88.18,88.2,3950.0,64.7352,64.7572,64.7352,64.7499,3950.0
2016-06-17 13:35:00,88.19,88.21,88.19,88.21,4184.0,64.7425,64.7572,64.7425,64.7572,4184.0
2016-06-17 13:40:00,88.2,88.21,88.19,88.21,2285.0,64.7499,64.7572,64.7425,64.7572,2285.0
2016-06-17 13:45:00,88.2,88.21,88.18,88.2,3864.0,64.7499,64.7572,64.7352,64.7499,3864.0
2016-06-17 13:50:00,88.2,88.21,88.15,88.18,12238.0,64.7499,64.7572,64.7132,64.7352,12238.0
2016-06-17 13:55:00,88.18,88.21,88.16,88.2,7214.0,64.7352,64.7572,64.7205,64.7499,7214.0
2016-06-17 14:00:00,88.21,88.21,88.17,88.18,1394.0,64.7572,64.7572,64.7278,64.7352,1394.0
2016-06-17 14:05:00,88.2,88.21,88.16,88.17,11553.0,64.7499,64.7572,64.7205,64.7278,11553.0
2016-06-17 14:10:00,88.19,88.19,88.16,88.17,5784.0,64.7425,64.7425,64.7205,64.7278,5784.0
2016-06-17 14:15:00,88.18,88.21,88.16,88.19,27045.0,64.7352,64.7572,64.7205,64.7425,27045.0
2016-06-17 14:20:00,88.17,88.2,88.17,88.19,3425.0,64.7278,64.7499,64.7278,64.7425,3425.0
2016-06-17 14:25:00,88.18,88.18,88.16,88.17,2310.0,64.7352,64.7352,64.7205,64.7278,2310.0
2016-06-17 14:30:00,88.17,88.22,88.16,88.2,6406.0,64.7278,64.7646,64.7205,64.7499,6406.0
2016-06-17 14:35:00,88.19,88.22,88.19,88.2,2197.0,64.7425,64.7646,64.7425,64.7499,2197.0
2016-06-17 14:40:00,88.2,88.2,88.19,88.19,681.0,64.7499,64.7499,64.7425,64.7425,681.0
2016-06-17 14:45:00,88.2,88.22,88.2,88.21,2173.0,64.7499,64.7646,64.7499,64.7572,2173.0
2016-06-17 14:50:00,88.21,88.21,88.17,88.2,3549.0,64.7572,64.7572,64.7278,64.7499,3549.0
2016-06-17 14:55:00,88.21,88.21,88.16,88.18,3013.0,64.7572,64.7572,64.7205,64.7352,3013.0
2016-06-17 15:00:00,88.18,88.22,88.17,88.21,3625.0,64.7352,64.7646,64.7278,64.7572,3625.0
2016-06-17 15:05:00,88.21,88.22,88.21,88.22,5371.0,64.7572,64.7646,64.7572,64.7646,5371.0
2016-06-17 15:10:00,88.21,88.23,88.21,88.22,3322.0,64.7572,64.7719,64.7572,64.7646,3322.0
2016-06-17 15:15:00,88.2,88.2,88.17,88.18,1753.0,64.7499,64.7499,64.7278,64.7352,1753.0
2016-06-17 15:20:00,88.19,88.2,88.17,88.18,5125.0,64.7425,64.7499,64.7278,64.7352,5125.0
2016-06-17 15:25:00,88.2,88.22,88.16,88.19,2225.0,64.7499,64.7646,64.7205,64.7425,2225.0
2016-06-17 15:30:00,88.21,88.28,88.17,88.25,15816.0,64.7572,64.8086,64.7278,64.7866,15816.0
2016-06-17 15:35:00,88.24,88.27,88.24,88.24,1421.0,64.7792,64.8013,64.7792,64.7792,1421.0
2016-06-17 15:40:00,88.21,88.25,88.21,88.24,5513.0,64.7572,64.7866,64.7572,64.7792,5513.0
2016-06-17 15:45:00,88.23,88.25,88.22,88.24,3163.0,64.7719,64.7866,64.7646,64.7792,3163.0
2016-06-17 15:50:00,88.21,88.25,88.21,88.25,3548.0,64.7572,64.7866,64.7572,64.7866,3548.0
2016-06-17 15:55:00,88.22,88.25,88.2,88.21,4371.0,64.7646,64.7866,64.7499,64.7572,4371.0
2016-06-20 09:30:00,88.25,88.27,88.22,88.24,9630.0,64.7866,64.8013,64.7646,64.7792,9630.0
2016-06-20 09:35:00,88.27,88.27,88.25,88.25,3750.0,64.8013,64.8013,64.7866,64.7866,3750.0
2016-06-20 09:40:00,88.22,88.26,88.2,88.21,21064.0,64.7646,64.7939,64.7499,64.7572,21064.0
2016-06-20 09:45:00,88.21,88.21,88.19,88.2,766.0,64.7572,64.7572,64.7425,64.7499,766.0
2016-06-20 09:50:00,88.21,88.22,88.19,88.2,3916.0,64.7572,64.7646,64.7425,64.7499,3916.0
2016-06-20 09:55:00,88.22,88.22,88.18,88.19,7666.0,64.7646,64.7646,64.7352,64.7425,7666.0
2016-06-20 10:00:00,88.19,88.21,88.19,88.21,1340.0,64.7425,64.7572,64.7425,64.7572,1340.0
2016-06-20 10:05:00,88.21,88.22,88.19,88.19,1784.0,64.7572,64.7646,64.7425,64.7425,1784.0
2016-06-20 10:10:00,88.22,88.22,88.19,88.2,2478.0,64.7646,64.7646,64.7425,64.7499,2478.0
2016-06-20 10:15:00,88.21,88.21,88.17,88.17,1962.0,64.7572,64.7572,64.7278,64.7278,1962.0
2016-06-20 10:20:00,88.18,88.19,88.17,88.17,2808.0,64.7352,64.7425,64.7278,64.7278,2808.0
2016-06-20 10:25:00,88.18,88.19,88.13,88.17,1349.0,64.7352,64.7425,64.6985,64.7278,1349.0
2016-06-20 10:30:00,88.17,88.19,88.15,88.16,2936.0,64.7278,64.7425,64.7132,64.7205,2936.0
2016-06-20 10:35:00,88.18,88.19,88.17,88.18,4654.0,64.7352,64.7425,64.7278,64.7352,4654.0
2016-06-20 10:40:00,88.18,88.21,88.15,88.19,6088.0,64.7352,64.7572,64.7132,64.7425,6088.0
2016-06-20 10:45:00,88.21,88.21,88.15,88.15,1118.0,64.7572,64.7572,64.7132,64.7132,1118.0
2016-06-20 10:50:00,88.2,88.24,88.17,88.18,3333.0,64.7499,64.7792,64.7278,64.7352,3333.0
2016-06-20 10:55:00,88.17,88.2,88.16,88.16,522.0,64.7278,64.7499,64.7205,64.7205,522.0
2016-06-20 11:00:00,88.16,88.22,88.16,88.21,623.0,64.7205,64.7646,64.7205,64.7572,623.0
2016-06-20 11:05:00,88.16,88.21,88.16,88.17,1753.0,64.7205,64.7572,64.7205,64.7278,1753.0
2016-06-20 11:10:00,88.18,88.2,88.17,88.19,384.0,64.7352,64.7499,64.7278,64.7425,384.0
2016-06-20 11:15:00,88.17,88.19,88.16,88.18,537.0,64.7278,64.7425,64.7205,64.7352,537.0
2016-06-20 11:20:00,88.19,88.21,88.16,88.21,1052.0,64.7425,64.7572,64.7205,64.7572,1052.0
2016-06-20 11:25:00,88.2,88.2,88.18,88.19,1719.0,64.7499,64.7499,64.7352,64.7425,1719.0
2016-06-20 11:30:00,88.19,88.21,88.16,88.18,2244.0,64.7425,64.7572,64.7205,64.7352,2244.0
2016-06-20 11:35:00,88.16,88.2,88.16,88.18,1504.0,64.7205,64.7499,64.7205,64.7352,1504.0
2016-06-20 11:40:00,88.18,88.2,88.16,88.18,6607.0,64.7352,64.7499,64.7205,64.7352,6607.0
2016-06-20 11:45:00,88.17,88.2,88.17,88.18,5061.0,64.7278,64.7499,64.7278,64.7352,5061.0
2016-06-20 11:50:00,88.19,88.2,88.17,88.18,2222.0,64.7425,64.7499,64.7278,64.7352,2222.0
2016-06-20 11:55:00,88.19,88.19,88.18,88.18,2031.0,64.7425,64.7425,64.7352,64.7352,2031.0
2016-06-20 12:00:00,88.18,88.2,88.18,88.19,953.0,64.7352,64.7499,64.7352,64.7425,953.0
2016-06-20 12:05:00,88.19,88.19,88.17,88.17,672.0,64.7425,64.7425,64.7278,64.7278,672.0
2016-06-20 12:10:00,88.18,88.19,88.17,88.19,1375.0,64.7352,64.7425,64.7278,64.7425,1375.0
2016-06-20 12:15:00,88.17,88.2,88.17,88.19,1218.0,64.7278,64.7499,64.7278,64.7425,1218.0
2016-06-20 12:20:00,88.19,88.2,88.18,88.19,6656.0,64.7425,64.7499,64.7352,64.7425,6656.0
2016-06-20 12:25:00,88.19,88.19,88.18,88.19,12082.0,64.7425,64.7425,64.7352,64.7425,12082.0
2016-06-20 12:30:00,88.19,88.19,88.18,88.18,1290.0,64.7425,64.7425,64.7352,64.7352,1290.0
2016-06-20 12:35:00,88.19,88.19,88.17,88.18,4055.0,64.7425,64.7425,64.7278,64.7352,4055.0
2016-06-20 12:40:00,88.17,88.18,88.17,88.18,1322.0,64.7278,64.7352,64.7278,64.7352,1322.0
2016-06-20 12:45:00,88.18,88.18,88.17,88.18,2250.0,64.7352,64.7352,64.7278,64.7352,2250.0
2016-06-20 12:50:00,88.17,88.18,88.17,88.18,2395.0,64.7278,64.7352,64.7278,64.7352,2395.0
2016-06-20 12:55:00,88.17,88.18,88.17,88.18,574.0,64.7278,64.7352,64.7278,64.7352,574.0
2016-06-20 13:00:00,88.18,88.18,88.17,88.17,1960.0,64.7352,64.7352,64.7278,64.7278,1960.0
2016-06-20 13:05:00,88.17,88.18,88.17,88.18,1814.0,64.7278,64.7352,64.7278,64.7352,1814.0
2016-06-20 13:10:00,88.18,88.18,88.16,88.16,12734.0,64.7352,64.7352,64.7205,64.7205,12734.0
2016-06-20 13:15:00,88.18,88.23,88.17,88.2,10975.0,64.7352,64.7719,64.7278,64.7499,10975.0
2016-06-20 13:20:00,88.21,88.22,88.17,88.17,13194.0,64.7572,64.7646,64.7278,64.7278,13194.0
2016-06-20 13:25:00,88.17,88.18,88.17,88.17,6904.0,64.7278,64.7352,64.7278,64.7278,6904.0
2016-06-20 13:30:00,88.17,88.2,88.17,88.18,4583.0,64.7278,64.7499,64.7278,64.7352,4583.0
2016-06-20 13:35:00,88.18,88.21,88.17,88.2,9333.0,64.7352,64.7572,64.7278,64.7499,9333.0
2016-06-20 13:40:00,88.2,88.2,88.19,88.2,8809.0,64.7499,64.7499,64.7425,64.7499,8809.0
2016-06-20 13:45:00,88.2,88.2,88.19,88.2,2123.0,64.7499,64.7499,64.7425,64.7499,2123.0
2016-06-20 13:50:00,88.2,88.2,88.19,88.2,1597.0,64.7499,64.7499,64.7425,64.7499,1597.0
2016-06-20 13:55:00,88.2,88.2,88.19,88.19,13987.0,64.7499,64.7499,64.7425,64.7425,13987.0
2016-06-20 14:00:00,88.18,88.19,88.17,88.18,2114.0,64.7352,64.7425,64.7278,64.7352,2114.0
2016-06-20 14:05:00,88.18,88.19,88.18,88.18,2421.0,64.7352,64.7425,64.7352,64.7352,2421.0
2016-06-20 14:10:00,88.18,88.19,88.18,88.19,1862.0,64.7352,64.7425,64.7352,64.7425,1862.0
2016-06-20 14:15:00,88.19,88.19,88.18,88.18,2155.0,64.7425,64.7425,64.7352,64.7352,2155.0
2016-06-20 14:20:00,88.19,88.19,88.18,88.19,768.0,64.7425,64.7425,64.7352,64.7425,768.0
2016-06-20 14:25:00,88.19,88.23,88.18,88.21,2884.0,64.7425,64.7719,64.7352,64.7572,2884.0
2016-06-20 14:30:00,88.2,88.21,88.18,88.2,736.0,64.7499,64.7572,64.7352,64.7499,736.0
2016-06-20 14:35:00,88.22,88.22,88.18,88.2,5810.0,64.7646,64.7646,64.7352,64.7499,5810.0
2016-06-20 14:40:00,88.2,88.22,88.19,88.2,928.0,64.7499,64.7646,64.7425,64.7499,928.0
2016-06-20 14:45:00,88.2,88.22,88.18,88.22,1705.0,64.7499,64.7646,64.7352,64.7646,1705.0
2016-06-20 14:50:00,88.21,88.22,88.19,88.21,7723.0,64.7572,64.7646,64.7425,64.7572,7723.0
2016-06-20 14:55:00,88.2,88.22,88.19,88.22,3994.0,64.7499,64.7646,64.7425,64.7646,3994.0
2016-06-20 15:00:00,88.22,88.22,88.18,88.18,2573.0,64.7646,64.7646,64.7352,64.7352,2573.0
2016-06-20 15:05:00,88.19,88.2,88.19,88.19,1156.0,64.7425,64.7499,64.7425,64.7425,1156.0
2016-06-20 15:10:00,88.19,88.2,88.19,88.19,5306.0,64.7425,64.7499,64.7425,64.7425,5306.0
2016-06-20 15:15:00,88.2,88.2,88.19,88.19,5438.0,64.7499,64.7499,64.7425,64.7425,5438.0
2016-06-20 15:20:00,88.2,88.2,88.18,88.19,12581.0,64.7499,64.7499,64.7352,64.7425,12581.0
2016-06-20 15:25:00,88.2,88.22,88.18,88.2,6038.0,64.7499,64.7646,64.7352,64.7499,6038.0
2016-06-20 15:30:00,88.2,88.22,88.19,88.21,5904.0,64.7499,64.7646,64.7425,64.7572,5904.0
2016-06-20 15:35:00,88.19,88.22,88.19,88.2,4465.0,64.7425,64.7646,64.7425,64.7499,4465.0
2016-06-20 15:40:00,88.21,88.21,88.2,88.2,2713.0,64.7572,64.7572,64.7499,64.7499,2713.0
2016-06-20 15:45:00,88.19,88.2,88.19,88.2,846.0,64.7425,64.7499,64.7425,64.7499,846.0
2016-06-20 15:50:00,88.19,88.2,88.18,88.2,1364.0,64.7425,64.7499,64.7352,64.7499,1364.0
2016-06-20 15:55:00,88.19,88.2,88.14,88.14,7692.0,64.7425,64.7499,64.7058,64.7058,7692.0
2016-06-21 09:30:00,88.28,88.28,88.2,88.25,10675.0,64.8086,64.8086,64.7499,64.7866,10675.0
2016-06-21 09:35:00,88.2,88.21,88.2,88.21,403.0,64.7499,64.7572,64.7499,64.7572,403.0
2016-06-21 09:40:00,88.21,88.27,88.2,88.25,1974.0,64.7572,64.8013,64.7499,64.7866,1974.0
2016-06-21 09:45:00,88.23,88.25,88.22,88.25,2596.0,64.7719,64.7866,64.7646,64.7866,2596.0
2016-06-21 09:50:00,88.2,88.24,88.2,88.24,946.0,64.7499,64.7792,64.7499,64.7792,946.0
2016-06-21 09:55:00,88.2,88.25,88.2,88.23,1605.0,64.7499,64.7866,64.7499,64.7719,1605.0
2016-06-21 10:00:00,88.22,88.22,88.15,88.19,2814.0,64.7646,64.7646,64.7132,64.7425,2814.0
2016-06-21 10:05:00,88.16,88.2,88.16,88.16,2248.0,64.7205,64.7499,64.7205,64.7205,2248.0
2016-06-21 10:10:00,88.19,88.21,88.17,88.21,1559.0,64.7425,64.7572,64.7278,64.7572,1559.0
2016-06-21 10:15:00,88.19,88.21,88.18,88.2,2490.0,64.7425,64.7572,64.7352,64.7499,2490.0
2016-06-21 10:20:00,88.2,88.21,88.18,88.18,1540.0,64.7499,64.7572,64.7352,64.7352,1540.0
2016-06-21 10:25:00,88.19,88.2,88.18,88.19,2683.0,64.7425,64.7499,64.7352,64.7425,2683.0
2016-06-21 10:30:00,88.19,88.2,88.19,88.19,1293.0,64.7425,64.7499,64.7425,64.7425,1293.0
2016-06-21 10:35:00,88.19,88.19,88.18,88.19,6891.0,64.7425,64.7425,64.7352,64.7425,6891.0
2016-06-21 10:40:00,88.19,88.28,88.13,88.23,9863.0,64.7425,64.8086,64.6985,64.7719,9863.0
2016-06-21 10:45:00,88.22,88.28,88.19,88.22,8628.0,64.7646,64.8086,64.7425,64.7646,8628.0
2016-06-21 10:50:00,88.21,88.23,88.18,88.19,6960.0,64.7572,64.7719,64.7352,64.7425,6960.0
2016-06-21 10:55:00,88.18,88.23,88.16,88.18,30450.0,64.7352,64.7719,64.7205,64.7352,30450.0
2016-06-21 11:00:00,88.2,88.22,88.19,88.2,3557.0,64.7499,64.7646,64.7425,64.7499,3557.0
2016-06-21 11:05:00,88.19,88.26,88.17,88.2,15056.0,64.7425,64.7939,64.7278,64.7499,15056.0
2016-06-21 11:10:00,88.19,88.27,88.17,88.2,7130.0,64.7425,64.8013,64.7278,64.7499,7130.0
2016-06-21 11:15:00,88.19,88.24,88.18,88.21,2839.0,64.7425,64.7792,64.7352,64.7572,2839.0
2016-06-21 11:20:00,88.19,88.19,88.15,88.15,442.0,64.7425,64.7425,64.7132,64.7132,442.0
2016-06-21 11:25:00,88.18,88.23,88.12,88.18,10002.0,64.7352,64.7719,64.6911,64.7352,10002.0
2016-06-21 11:30:00,88.15,88.23,88.14,88.17,3055.0,64.7132,64.7719,64.7058,64.7278,3055.0
2016-06-21 11:35:00,88.18,88.21,88.16,88.19,43633.0,64.7352,64.7572,64.7205,64.7425,43633.0
2016-06-21 11:40:00,88.19,88.21,88.14,88.14,3430.0,64.7425,64.7572,64.7058,64.7058,3430.0
2016-06-21 11:45:00,88.19,88.21,88.17,88.17,1693.0,64.7425,64.7572,64.7278,64.7278,1693.0
2016-06-21 11:50:00,88.15,88.2,88.13,88.14,42335.0,64.7132,64.7499,64.6985,64.7058,42335.0
2016-06-21 11:55:00,88.16,88.17,88.14,88.17,11390.0,64.7205,64.7278,64.7058,64.7278,11390.0
2016-06-21 12:00:00,88.16,88.17,88.14,88.15,2498.0,64.7205,64.7278,64.7058,64.7132,2498.0
2016-06-21 12:05:00,88.14,88.19,88.14,88.18,11191.0,64.7058,64.7425,64.7058,64.7352,11191.0
2016-06-21 12:10:00,88.18,88.21,88.17,88.19,9226.0,64.7352,64.7572,64.7278,64.7425,9226.0
2016-06-21 12:15:00,88.19,88.2,88.15,88.19,3734.0,64.7425,64.7499,64.7132,64.7425,3734.0
2016-06-21 12:20:00,88.17,88.2,88.16,88.2,8366.0,64.7278,64.7499,64.7205,64.7499,8366.0
2016-06-21 12:25:00,88.2,88.22,88.19,88.2,6287.0,64.7499,64.7646,64.7425,64.7499,6287.0
2016-06-21 12:30:00,88.22,88.22,88.17,88.19,7122.0,64.7646,64.7646,64.7278,64.7425,7122.0
2016-06-21 12:35:00,88.18,88.18,88.16,88.16,4197.0,64.7352,64.7352,64.7205,64.7205,4197.0
2016-06-21 12:40:00,88.18,88.18,88.16,88.17,2507.0,64.7352,64.7352,64.7205,64.7278,2507.0
2016-06-21 12:45:00,88.17,88.18,88.16,88.18,6401.0,64.7278,64.7352,64.7205,64.7352,6401.0
2016-06-21 12:50:00,88.18,88.18,88.17,88.18,467.0,64.7352,64.7352,64.7278,64.7352,467.0
2016-06-21 12:55:00,88.17,88.18,88.17,88.17,1511.0,64.7278,64.7352,64.7278,64.7278,1511.0
2016-06-21 13:00:00,88.17,88.17,88.14,88.14,6661.0,64.7278,64.7278,64.7058,64.7058,6661.0
2016-06-21 13:05:00,88.14,88.16,88.1,88.13,26807.0,64.7058,64.7205,64.6765,64.6985,26807.0
2016-06-21 13:10:00,88.13,88.18,88.1,88.12,46547.0,64.6985,64.7352,64.6765,64.6911,46547.0
2016-06-21 13:15:00,88.14,88.16,88.12,88.15,27413.0,64.7058,64.7205,64.6911,64.7132,27413.0
2016-06-21 13:20:00,88.13,88.13,88.12,88.13,5418.0,64.6985,64.6985,64.6911,64.6985,5418.0
2016-06-21 13:25:00,88.13,88.13,88.12,88.13,1200.0,64.6985,64.6985,64.6911,64.6985,1200.0
2016-06-21 13:30:00,88.13,88.17,88.13,88.13,20185.0,64.6985,64.7278,64.6985,64.6985,20185.0
2016-06-21 13:35:00,88.13,88.15,88.13,88.13,417.0,64.6985,64.7132,64.6985,64.6985,417.0
2016-06-21 13:40:00,88.14,88.15,88.13,88.14,2142.0,64.7058,64.7132,64.6985,64.7058,2142.0
2016-06-21 13:45:00,88.14,88.15,88.13,88.14,759.0,64.7058,64.7132,64.6985,64.7058,759.0
2016-06-21 13:50:00,88.15,88.15,88.1,88.12,27210.0,64.7132,64.7132,64.6765,64.6911,27210.0
2016-06-21 13:55:00,88.16,88.16,88.12,88.12,8295.0,64.7205,64.7205,64.6911,64.6911,8295.0
2016-06-21 14:00:00,88.15,88.16,88.1,88.12,2920.0,64.7132,64.7205,64.6765,64.6911,2920.0
2016-06-21 14:05:00,88.13,88.14,88.11,88.13,1780.0,64.6985,64.7058,64.6838,64.6985,1780.0
2016-06-21 14:10:00,88.12,88.14,88.07,88.1,30814.0,64.6911,64.7058,64.6544,64.6765,30814.0
2016-06-21 14:15:00,88.1,88.1,88.06,88.08,13136.0,64.6765,64.6765,64.6471,64.6618,13136.0
2016-06-21 14:20:00,88.08,88.14,88.08,88.13,6835.0,64.6618,64.7058,64.6618,64.6985,6835.0
2016-06-21 14:25:00,88.11,88.12,88.08,88.09,3785.0,64.6838,64.6911,64.6618,64.6691,3785.0
2016-06-21 14:30:00,88.09,88.17,88.06,88.11,2616.0,64.6691,64.7278,64.6471,64.6838,2616.0
2016-06-21 14:35:00,88.16,88.16,88.06,88.11,3172.0,64.7205,64.7205,64.6471,64.6838,3172.0
2016-06-21 14:40:00,88.1,88.15,88.1,88.11,3580.0,64.6765,64.7132,64.6765,64.6838,3580.0
2016-06-21 14:45:00,88.1,88.1,88.08,88.09,1514.0,64.6765,64.6765,64.6618,64.6691,1514.0
2016-06-21 14:50:00,88.09,88.17,88.06,88.09,14156.0,64.6691,64.7278,64.6471,64.6691,14156.0
2016-06-21 14:55:00,88.07,88.14,88.07,88.14,2997.0,64.6544,64.7058,64.6544,64.7058,2997.0
2016-06-21 15:00:00,88.16,88.17,88.14,88.15,249.0,64.7205,64.7278,64.7058,64.7132,249.0
2016-06-21 15:05:00,88.1,88.13,88.09,88.09,6763.0,64.6765,64.6985,64.6691,64.6691,6763.0
2016-06-21 15:10:00,88.1,88.13,88.08,88.09,5235.0,64.6765,64.6985,64.6618,64.6691,5235.0
2016-06-21 15:15:00,88.11,88.12,88.08,88.09,1655.0,64.6838,64.6911,64.6618,64.6691,1655.0
2016-06-21 15:20:00,88.11,88.14,88.08,88.12,3895.0,64.6838,64.7058,64.6618,64.6911,3895.0
2016-06-21 15:25:00,88.14,88.14,88.05,88.06,4720.0,64.7058,64.7058,64.6398,64.6471,4720.0
2016-06-21 15:30:00,88.08,88.1,88.08,88.08,3282.0,64.6618,64.6765,64.6618,64.6618,3282.0
2016-06-21 15:35:00,88.09,88.1,88.06,88.07,4732.0,64.6691,64.6765,64.6471,64.6544,4732.0
2016-06-21 15:40:00,88.06,88.08,88.05,88.06,8280.0,64.6471,64.6618,64.6398,64.6471,8280.0
2016-06-21 15:45:00,88.06,88.08,88.05,88.06,7495.0,64.6471,64.6618,64.6398,64.6471,7495.0
2016-06-21 15:50:00,88.06,88.08,88.05,88.07,9434.0,64.6471,64.6618,64.6398,64.6544,9434.0
2016-06-21 15:55:00,88.07,88.09,88.02,88.09,12182.0,64.6544,64.6691,64.6177,64.6691,12182.0
2016-06-22 09:30:00,88.13,88.25,88.12,88.16,10372.0,64.6985,64.7866,64.6911,64.7205,10372.0
2016-06-22 09:35:00,88.13,88.16,88.1,88.15,2388.0,64.6985,64.7205,64.6765,64.7132,2388.0
2016-06-22 09:40:00,88.15,88.15,88.11,88.13,3386.0,64.7132,64.7132,64.6838,64.6985,3386.0
2016-06-22 09:45:00,88.13,88.13,88.11,88.12,5186.0,64.6985,64.6985,64.6838,64.6911,5186.0
2016-06-22 09:50:00,88.12,88.15,88.11,88.14,4964.0,64.6911,64.7132,64.6838,64.7058,4964.0
2016-06-22 09:55:00,88.13,88.14,88.11,88.14,6603.0,64.6985,64.7058,64.6838,64.7058,6603.0
2016-06-22 10:00:00,88.13,88.13,88.12,88.13,183.0,64.6985,64.6985,64.6911,64.6985,183.0
2016-06-22 10:05:00,88.14,88.14,88.11,88.14,5136.0,64.7058,64.7058,64.6838,64.7058,5136.0
2016-06-22 10:10:00,88.12,88.14,88.12,88.14,1929.0,64.6911,64.7058,64.6911,64.7058,1929.0
2016-06-22 10:15:00,88.12,88.13,88.1,88.11,1893.0,64.6911,64.6985,64.6765,64.6838,1893.0
2016-06-22 10:20:00,88.14,88.14,88.13,88.13,1580.0,64.7058,64.7058,64.6985,64.6985,1580.0
2016-06-22 10:25:00,88.13,88.14,88.12,88.13,4039.0,64.6985,64.7058,64.6911,64.6985,4039.0
2016-06-22 10:30:00,88.12,88.13,88.12,88.12,513.0,64.6911,64.6985,64.6911,64.6911,513.0
2016-06-22 10:35:00,88.12,88.13,88.11,88.13,4015.0,64.6911,64.6985,64.6838,64.6985,4015.0
2016-06-22 10:40:00,88.11,88.13,88.11,88.13,3334.0,64.6838,64.6985,64.6838,64.6985,3334.0
2016-06-22 10:45:00,88.13,88.13,88.11,88.11,4376.0,64.6985,64.6985,64.6838,64.6838,4376.0
2016-06-22 10:50:00,88.12,88.12,88.1,88.11,5233.0,64.6911,64.6911,64.6765,64.6838,5233.0
2016-06-22 10:55:00,88.12,88.12,88.1,88.11,2409.0,64.6911,64.6911,64.6765,64.6838,2409.0
2016-06-22 11:00:00,88.11,88.15,88.11,88.12,14431.0,64.6838,64.7132,64.6838,64.6911,14431.0
2016-06-22 11:05:00,88.14,88.14,88.13,88.13,1578.0,64.7058,64.7058,64.6985,64.6985,1578.0
2016-06-22 11:10:00,88.13,88.14,88.12,88.14,2592.0,64.6985,64.7058,64.6911,64.7058,2592.0
2016-06-22 11:15:00,88.14,88.14,88.11,88.11,7251.0,64.7058,64.7058,64.6838,64.6838,7251.0
2016-06-22 11:20:00,88.12,88.13,88.11,88.12,6508.0,64.6911,64.6985,64.6838,64.6911,6508.0
2016-06-22 11:25:00,88.12,88.13,88.11,88.13,2074.0,64.6911,64.6985,64.6838,64.6985,2074.0
2016-06-22 11:30:00,88.14,88.15,88.12,88.15,4471.0,64.7058,64.7132,64.6911,64.7132,4471.0
2016-06-22 11:35:00,88.13,88.15,88.13,88.14,1683.0,64.6985,64.7132,64.6985,64.7058,1683.0
2016-06-22 11:40:00,88.14,88.14,88.13,88.14,1342.0,64.7058,64.7058,64.6985,64.7058,1342.0
2016-06-22 11:45:00,88.14,88.14,88.11,88.12,6736.0,64.7058,64.7058,64.6838,64.6911,6736.0
2016-06-22 11:50:00,88.14,88.14,88.11,88.13,888.0,64.7058,64.7058,64.6838,64.6985,888.0
2016-06-22 11:55:00,88.13,88.14,88.12,88.13,1961.0,64.6985,64.7058,64.6911,64.6985,1961.0
2016-06-22 12:00:00,88.13,88.13,88.12,88.13,1524.0,64.6985,64.6985,64.6911,64.6985,1524.0
2016-06-22 12:05:00,88.11,88.14,88.11,88.14,324.0,64.6838,64.7058,64.6838,64.7058,324.0
2016-06-22 12:10:00,88.11,88.13,88.1,88.1,5296.0,64.6838,64.6985,64.6765,64.6765,5296.0
2016-06-22 12:15:00,88.1,88.12,88.09,88.1,1580.0,64.6765,64.6911,64.6691,64.6765,1580.0
2016-06-22 12:20:00,88.09,88.14,88.08,88.1,4212.0,64.6691,64.7058,64.6618,64.6765,4212.0
2016-06-22 12:25:00,88.08,88.09,88.07,88.09,5288.0,64.6618,64.6691,64.6544,64.6691,5288.0
2016-06-22 12:30:00,88.09,88.1,88.08,88.08,1974.0,64.6691,64.6765,64.6618,64.6618,1974.0
2016-06-22 12:35:00,88.06,88.06,88.06,88.06,227.0,64.6471,64.6471,64.6471,64.6471,227.0
2016-06-22 12:40:00,88.09,88.12,88.09,88.11,11925.0,64.6691,64.6911,64.6691,64.6838,11925.0
2016-06-22 12:45:00,88.12,88.13,88.11,88.12,825.0,64.6911,64.6985,64.6838,64.6911,825.0
2016-06-22 12:50:00,88.12,88.12,88.11,88.12,8118.0,64.6911,64.6911,64.6838,64.6911,8118.0
2016-06-22 12:55:00,88.12,88.12,88.11,88.11,11012.0,64.6911,64.6911,64.6838,64.6838,11012.0
2016-06-22 13:00:00,88.12,88.2,88.11,88.16,5154.0,64.6911,64.7499,64.6838,64.7205,5154.0
2016-06-22 13:05:00,88.17,88.2,88.15,88.15,5940.0,64.7278,64.7499,64.7132,64.7132,5940.0
2016-06-22 13:10:00,88.18,88.19,88.17,88.18,1789.0,64.7352,64.7425,64.7278,64.7352,1789.0
2016-06-22 13:15:00,88.17,88.24,88.15,88.21,8579.0,64.7278,64.7792,64.7132,64.7572,8579.0
2016-06-22 13:20:00,88.18,88.22,88.18,88.21,3691.0,64.7352,64.7646,64.7352,64.7572,3691.0
2016-06-22 13:25:00,88.22,88.22,88.2,88.21,413.0,64.7646,64.7646,64.7499,64.7572,413.0
2016-06-22 13:30:00,88.19,88.22,88.19,88.2,740.0,64.7425,64.7646,64.7425,64.7499,740.0
2016-06-22 13:35:00,88.22,88.22,88.18,88.2,3221.0,64.7646,64.7646,64.7352,64.7499,3221.0
2016-06-22 13:40:00,88.18,88.22,88.18,88.22,1568.0,64.7352,64.7646,64.7352,64.7646,1568.0
2016-06-22 13:45:00,88.22,88.22,88.18,88.2,1756.0,64.7646,64.7646,64.7352,64.7499,1756.0
2016-06-22 13:50:00,88.2,88.22,88.19,88.2,6924.0,64.7499,64.7646,64.7425,64.7499,6924.0
2016-06-22 13:55:00,88.2,88.22,88.19,88.2,5999.0,64.7499,64.7646,64.7425,64.7499,5999.0
2016-06-22 14:00:00,88.19,88.21,88.19,88.2,1658.0,64.7425,64.7572,64.7425,64.7499,1658.0
2016-06-22 14:05:00,88.2,88.2,88.19,88.2,3543.0,64.7499,64.7499,64.7425,64.7499,3543.0
2016-06-22 14:10:00,88.2,88.22,88.19,88.2,4111.0,64.7499,64.7646,64.7425,64.7499,4111.0
2016-06-22 14:15:00,88.19,88.2,88.19,88.19,2050.0,64.7425,64.7499,64.7425,64.7425,2050.0
2016-06-22 14:20:00,88.19,88.2,88.19,88.19,1346.0,64.7425,64.7499,64.7425,64.7425,1346.0
2016-06-22 14:25:00,88.2,88.2,88.19,88.2,4249.0,64.7499,64.7499,64.7425,64.7499,4249.0
2016-06-22 14:30:00,88.19,88.19,88.15,88.15,2497.0,64.7425,64.7425,64.7132,64.7132,2497.0
2016-06-22 14:35:00,88.18,88.18,88.16,88.18,586.0,64.7352,64.7352,64.7205,64.7352,586.0
2016-06-22 14:40:00,88.17,88.19,88.15,88.15,5380.0,64.7278,64.7425,64.7132,64.7132,5380.0
2016-06-22 14:45:00,88.18,88.22,88.18,88.19,3103.0,64.7352,64.7646,64.7352,64.7425,3103.0
2016-06-22 14:50:00,88.2,88.2,88.18,88.19,2884.0,64.7499,64.7499,64.7352,64.7425,2884.0
2016-06-22 14:55:00,88.18,88.2,88.18,88.18,600.0,64.7352,64.7499,64.7352,64.7352,600.0
2016-06-22 15:00:00,88.19,88.2,88.18,88.19,2109.0,64.7425,64.7499,64.7352,64.7425,2109.0
2016-06-22 15:05:00,88.19,88.19,88.19,88.19,3683.0,64.7425,64.7425,64.7425,64.7425,3683.0
2016-06-22 15:10:00,88.19,88.2,88.13,88.13,104444.0,64.7425,64.7499,64.6985,64.6985,104444.0
2016-06-22 15:15:00,88.19,88.2,88.18,88.18,2870.0,64.7425,64.7499,64.7352,64.7352,2870.0
2016-06-22 15:20:00,88.19,88.2,88.18,88.19,2517.0,64.7425,64.7499,64.7352,64.7425,2517.0
2016-06-22 15:25:00,88.2,88.23,88.18,88.2,9894.0,64.7499,64.7719,64.7352,64.7499,9894.0
2016-06-22 15:30:00,88.21,88.23,88.2,88.2,4874.0,64.7572,64.7719,64.7499,64.7499,4874.0
2016-06-22 15:35:00,88.21,88.25,88.21,88.24,4057.0,64.7572,64.7866,64.7572,64.7792,4057.0
2016-06-22 15:40:00,88.23,88.32,88.23,88.32,3325.0,64.7719,64.838,64.7719,64.838,3325.0
2016-06-22 15:45:00,88.26,88.3,88.25,88.28,2864.0,64.7939,64.8233,64.7866,64.8086,2864.0
2016-06-22 15:50:00,88.28,88.3,88.27,88.27,6376.0,64.8086,64.8233,64.8013,64.8013,6376.0
2016-06-22 15:55:00,88.3,88.3,88.18,88.19,2440.0,64.8233,64.8233,64.7352,64.7425,2440.0
2016-06-23 09:30:00,88.18,88.18,88.13,88.14,7627.0,64.7352,64.7352,64.6985,64.7058,7627.0
2016-06-23 09:35:00,88.11,88.17,88.11,88.17,5125.0,64.6838,64.7278,64.6838,64.7278,5125.0
2016-06-23 09:40:00,88.21,88.32,88.16,88.2,11494.0,64.7572,64.838,64.7205,64.7499,11494.0
2016-06-23 09:45:00,88.21,88.22,88.13,88.13,9753.0,64.7572,64.7646,64.6985,64.6985,9753.0
2016-06-23 09:50:00,88.17,88.24,88.16,88.21,9569.0,64.7278,64.7792,64.7205,64.7572,9569.0
2016-06-23 09:55:00,88.22,88.26,88.21,88.25,4444.0,64.7646,64.7939,64.7572,64.7866,4444.0
2016-06-23 10:00:00,88.22,88.24,88.18,88.21,3632.0,64.7646,64.7792,64.7352,64.7572,3632.0
2016-06-23 10:05:00,88.16,88.21,88.15,88.18,4085.0,64.7205,64.7572,64.7132,64.7352,4085.0
2016-06-23 10:10:00,88.16,88.19,88.13,88.13,7001.0,64.7205,64.7425,64.6985,64.6985,7001.0
2016-06-23 10:15:00,88.17,88.18,88.13,88.17,2101.0,64.7278,64.7352,64.6985,64.7278,2101.0
2016-06-23 10:20:00,88.18,88.28,88.18,88.22,4963.0,64.7352,64.8086,64.7352,64.7646,4963.0
2016-06-23 10:25:00,88.22,88.22,88.18,88.2,1805.0,64.7646,64.7646,64.7352,64.7499,1805.0
2016-06-23 10:30:00,88.19,88.23,88.18,88.23,4101.0,64.7425,64.7719,64.7352,64.7719,4101.0
2016-06-23 10:35:00,88.2,88.3,88.2,88.3,8692.0,64.7499,64.8233,64.7499,64.8233,8692.0
2016-06-23 10:40:00,88.27,88.28,88.22,88.24,9157.0,64.8013,64.8086,64.7646,64.7792,9157.0
2016-06-23 10:45:00,88.26,88.27,88.26,88.26,852.0,64.7939,64.8013,64.7939,64.7939,852.0
2016-06-23 10:50:00,88.25,88.26,88.22,88.22,1819.0,64.7866,64.7939,64.7646,64.7646,1819.0
2016-06-23 10:55:00,88.25,88.26,88.25,88.25,528.0,64.7866,64.7939,64.7866,64.7866,528.0
2016-06-23 11:00:00,88.26,88.26,88.23,88.24,578.0,64.7939,64.7939,64.7719,64.7792,578.0
2016-06-23 11:05:00,88.23,88.27,88.23,88.24,3151.0,64.7719,64.8013,64.7719,64.7792,3151.0
2016-06-23 11:10:00,88.23,88.27,88.23,88.23,3588.0,64.7719,64.8013,64.7719,64.7719,3588.0
2016-06-23 11:15:00,88.23,88.25,88.19,88.21,2289.0,64.7719,64.7866,64.7425,64.7572,2289.0
2016-06-23 11:20:00,88.17,88.2,88.16,88.18,2245.0,64.7278,64.7499,64.7205,64.7352,2245.0
2016-06-23 11:25:00,88.18,88.22,88.15,88.22,3983.0,64.7352,64.7646,64.7132,64.7646,3983.0
2016-06-23 11:30:00,88.2,88.22,88.17,88.19,2276.0,64.7499,64.7646,64.7278,64.7425,2276.0
2016-06-23 11:35:00,88.16,88.19,88.16,88.19,7870.0,64.7205,64.7425,64.7205,64.7425,7870.0
2016-06-23 11:40:00,88.21,88.24,88.18,88.21,31280.0,64.7572,64.7792,64.7352,64.7572,31280.0
2016-06-23 11:45:00,88.22,88.24,88.21,88.22,805.0,64.7646,64.7792,64.7572,64.7646,805.0
2016-06-23 11:50:00,88.21,88.24,88.18,88.2,13995.0,64.7572,64.7792,64.7352,64.7499,13995.0
2016-06-23 11:55:00,88.2,88.26,88.2,88.21,9226.0,64.7499,64.7939,64.7499,64.7572,9226.0
2016-06-23 12:00:00,88.21,88.23,88.19,88.23,16370.0,64.7572,64.7719,64.7425,64.7719,16370.0
2016-06-23 12:05:00,88.22,88.25,88.22,88.23,14465.0,64.7646,64.7866,64.7646,64.7719,14465.0
2016-06-23 12:10:00,88.22,88.25,88.2,88.25,1788.0,64.7646,64.7866,64.7499,64.7866,1788.0
2016-06-23 12:15:00,88.21,88.25,88.19,88.19,3613.0,64.7572,64.7866,64.7425,64.7425,3613.0
2016-06-23 12:20:00,88.22,88.23,88.22,88.23,1470.0,64.7646,64.7719,64.7646,64.7719,1470.0
2016-06-23 12:25:00,88.23,88.25,88.22,88.24,1331.0,64.7719,64.7866,64.7646,64.7792,1331.0
2016-06-23 12:30:00,88.25,88.25,88.24,88.25,215.0,64.7866,64.7866,64.7792,64.7866,215.0
2016-06-23 12:35:00,88.22,88.24,88.2,88.24,1800.0,64.7646,64.7792,64.7499,64.7792,1800.0
2016-06-23 12:40:00,88.24,88.24,88.23,88.24,1108.0,64.7792,64.7792,64.7719,64.7792,1108.0
2016-06-23 12:45:00,88.23,88.24,88.2,88.2,2796.0,64.7719,64.7792,64.7499,64.7499,2796.0
2016-06-23 12:50:00,88.2,88.24,88.2,88.22,2022.0,64.7499,64.7792,64.7499,64.7646,2022.0
2016-06-23 12:55:00,88.23,88.24,88.2,88.22,7816.0,64.7719,64.7792,64.7499,64.7646,7816.0
2016-06-23 13:00:00,88.22,88.23,88.2,88.21,395.0,64.7646,64.7719,64.7499,64.7572,395.0
2016-06-23 13:05:00,88.21,88.24,88.2,88.24,1780.0,64.7572,64.7792,64.7499,64.7792,1780.0
2016-06-23 13:10:00,88.21,88.23,88.2,88.22,1725.0,64.7572,64.7719,64.7499,64.7646,1725.0
2016-06-23 13:15:00,88.2,88.22,88.19,88.21,2668.0,64.7499,64.7646,64.7425,64.7572,2668.0
2016-06-23 13:20:00,88.21,88.21,88.21,88.21,0.0,64.7572,64.7572,64.7572,64.7572,0.0
2016-06-23 13:25:00,88.21,88.21,88.19,88.2,5668.0,64.7572,64.7572,64.7425,64.7499,5668.0
2016-06-23 13:30:00,88.18,88.18,88.16,88.17,3008.0,64.7352,64.7352,64.7205,64.7278,3008.0
2016-06-23 13:35:00,88.17,88.19,88.16,88.18,5148.0,64.7278,64.7425,64.7205,64.7352,5148.0
2016-06-23 13:40:00,88.19,88.2,88.19,88.2,1600.0,64.7425,64.7499,64.7425,64.7499,1600.0
2016-06-23 13:45:00,88.2,88.21,88.19,88.19,13334.0,64.7499,64.7572,64.7425,64.7425,13334.0
2016-06-23 13:50:00,88.21,88.22,88.19,88.21,1064.0,64.7572,64.7646,64.7425,64.7572,1064.0
2016-06-23 13:55:00,88.2,88.21,88.19,88.21,595.0,64.7499,64.7572,64.7425,64.7572,595.0
2016-06-23 14:00:00,88.2,88.22,88.19,88.19,1215.0,64.7499,64.7646,64.7425,64.7425,1215.0
2016-06-23 14:05:00,88.22,88.22,88.19,88.21,4180.0,64.7646,64.7646,64.7425,64.7572,4180.0
2016-06-23 14:10:00,88.21,88.22,88.2,88.22,3885.0,64.7572,64.7646,64.7499,64.7646,3885.0
2016-06-23 14:15:00,88.21,88.22,88.19,88.21,10264.0,64.7572,64.7646,64.7425,64.7572,10264.0
2016-06-23 14:20:00,88.2,88.21,88.16,88.19,23523.0,64.7499,64.7572,64.7205,64.7425,23523.0
2016-06-23 14:25:00,88.21,88.24,88.19,88.23,3030.0,64.7572,64.7792,64.7425,64.7719,3030.0
2016-06-23 14:30:00,88.22,88.26,88.21,88.21,2382.0,64.7646,64.7939,64.7572,64.7572,2382.0
2016-06-23 14:35:00,88.23,88.24,88.16,88.17,5649.0,64.7719,64.7792,64.7205,64.7278,5649.0
2016-06-23 14:40:00,88.21,88.21,88.18,88.2,986.0,64.7572,64.7572,64.7352,64.7499,986.0
2016-06-23 14:45:00,88.19,88.21,88.17,88.2,4775.0,64.7425,64.7572,64.7278,64.7499,4775.0
2016-06-23 14:50:00,88.21,88.25,88.19,88.23,3871.0,64.7572,64.7866,64.7425,64.7719,3871.0
2016-06-23 14:55:00,88.23,88.23,88.2,88.22,2487.0,64.7719,64.7719,64.7499,64.7646,2487.0
2016-06-23 15:00:00,88.22,88.23,88.17,88.18,20676.0,64.7646,64.7719,64.7278,64.7352,20676.0
2016-06-23 15:05:00,88.19,88.2,88.18,88.19,23323.0,64.7425,64.7499,64.7352,64.7425,23323.0
2016-06-23 15:10:00,88.22,88.25,88.19,88.19,17848.0,64.7646,64.7866,64.7425,64.7425,17848.0
2016-06-23 15:15:00,88.21,88.24,88.17,88.22,10809.0,64.7572,64.7792,64.7278,64.7646,10809.0
2016-06-23 15:20:00,88.25,88.25,88.22,88.22,5245.0,64.7866,64.7866,64.7646,64.7646,5245.0
2016-06-23 15:25:00,88.2,88.22,88.2,88.22,2870.0,64.7499,64.7646,64.7499,64.7646,2870.0
2016-06-23 15:30:00,88.21,88.23,88.2,88.23,991.0,64.7572,64.7719,64.7499,64.7719,991.0
2016-06-23 15:35:00,88.21,88.23,88.2,88.2,3882.0,64.7572,64.7719,64.7499,64.7499,3882.0
2016-06-23 15:40:00,88.23,88.23,88.2,88.21,1866.0,64.7719,64.7719,64.7499,64.7572,1866.0
2016-06-23 15:45:00,88.21,88.24,88.21,88.23,3357.0,64.7572,64.7792,64.7572,64.7719,3357.0
2016-06-23 15:50:00,88.25,88.25,88.2,88.2,7882.0,64.7866,64.7866,64.7499,64.7499,7882.0
2016-06-23 15:55:00,88.21,88.21,88.16,88.17,1779.0,64.7572,64.7572,64.7205,64.7278,1779.0
2016-06-24 09:30:00,89.05,89.22,88.36,88.54,12986.0,65.3739,65.4987,64.8673,64.9995,12986.0
2016-06-24 09:35:00,88.86,89.07,88.54,88.92,4986.0,65.2344,65.3886,64.9995,65.2784,4986.0
2016-06-24 09:40:00,89.01,89.01,88.89,88.92,1491.0,65.3445,65.3445,65.2564,65.2784,1491.0
2016-06-24 09:45:00,88.89,89.04,88.72,88.72,4083.0,65.2564,65.3665,65.1316,65.1316,4083.0
2016-06-24 09:50:00,88.79,89.05,88.72,88.87,3074.0,65.183,65.3739,65.1316,65.2417,3074.0
2016-06-24 09:55:00,88.86,88.89,88.74,88.74,16541.0,65.2344,65.2564,65.1463,65.1463,16541.0
2016-06-24 10:00:00,88.82,88.82,88.75,88.81,3005.0,65.205,65.205,65.1536,65.1977,3005.0
2016-06-24 10:05:00,88.82,88.84,88.76,88.84,9063.0,65.205,65.2197,65.161,65.2197,9063.0
2016-06-24 10:10:00,88.8,88.84,88.76,88.84,2939.0,65.1903,65.2197,65.161,65.2197,2939.0
2016-06-24 10:15:00,88.79,88.83,88.77,88.8,1009.0,65.183,65.2124,65.1683,65.1903,1009.0
2016-06-24 10:20:00,88.8,88.84,88.79,88.79,2321.0,65.1903,65.2197,65.183,65.183,2321.0
2016-06-24 10:25:00,88.84,88.94,88.84,88.94,3101.0,65.2197,65.2931,65.2197,65.2931,3101.0
2016-06-24 10:30:00,88.84,88.89,88.82,88.89,3028.0,65.2197,65.2564,65.205,65.2564,3028.0
2016-06-24 10:35:00,88.87,88.9,88.79,88.79,12460.0,65.2417,65.2638,65.183,65.183,12460.0
2016-06-24 10:40:00,88.79,88.84,88.76,88.82,3984.0,65.183,65.2197,65.161,65.205,3984.0
2016-06-24 10:45:00,88.83,88.87,88.79,88.8,2467.0,65.2124,65.2417,65.183,65.1903,2467.0
2016-06-24 10:50:00,88.81,88.81,88.76,88.76,739.0,65.1977,65.1977,65.161,65.161,739.0
2016-06-24 10:55:00,88.78,88.84,88.77,88.81,2515.0,65.1757,65.2197,65.1683,65.1977,2515.0
2016-06-24 11:00:00,88.77,88.87,88.76,88.83,14650.0,65.1683,65.2417,65.161,65.2124,14650.0
2016-06-24 11:05:00,88.82,88.82,88.79,88.8,4001.0,65.205,65.205,65.183,65.1903,4001.0
2016-06-24 11:10:00,88.79,88.81,88.77,88.78,11005.0,65.183,65.1977,65.1683,65.1757,11005.0
2016-06-24 11:15:00,88.8,88.82,88.78,88.81,3217.0,65.1903,65.205,65.1757,65.1977,3217.0
2016-06-24 11:20:00,88.75,88.81,88.75,88.8,6876.0,65.1536,65.1977,65.1536,65.1903,6876.0
2016-06-24 11:25:00,88.75,88.8,88.75,88.77,13442.0,65.1536,65.1903,65.1536,65.1683,13442.0
2016-06-24 11:30:00,88.76,88.79,88.75,88.76,5285.0,65.161,65.183,65.1536,65.161,5285.0
2016-06-24 11:35:00,88.77,88.79,88.74,88.76,1244.0,65.1683,65.183,65.1463,65.161,1244.0
2016-06-24 11:40:00,88.74,88.79,88.74,88.78,1543.0,65.1463,65.183,65.1463,65.1757,1543.0
2016-06-24 11:45:00,88.79,88.8,88.76,88.8,4423.0,65.183,65.1903,65.161,65.1903,4423.0
2016-06-24 11:50:00,88.77,88.8,88.77,88.8,2600.0,65.1683,65.1903,65.1683,65.1903,2600.0
2016-06-24 11:55:00,88.77,88.81,88.76,88.79,4182.0,65.1683,65.1977,65.161,65.183,4182.0
2016-06-24 12:00:00,88.8,88.81,88.78,88.81,10214.0,65.1903,65.1977,65.1757,65.1977,10214.0
2016-06-24 12:05:00,88.79,88.81,88.79,88.8,1751.0,65.183,65.1977,65.183,65.1903,1751.0
2016-06-24 12:10:00,88.79,88.82,88.77,88.82,3023.0,65.183,65.205,65.1683,65.205,3023.0
2016-06-24 12:15:00,88.82,88.82,88.78,88.82,3052.0,65.205,65.205,65.1757,65.205,3052.0
2016-06-24 12:20:00,88.81,88.85,88.79,88.84,8777.0,65.1977,65.2271,65.183,65.2197,8777.0
2016-06-24 12:25:00,88.84,88.84,88.82,88.83,2150.0,65.2197,65.2197,65.205,65.2124,2150.0
2016-06-24 12:30:00,88.83,88.85,88.82,88.82,2214.0,65.2124,65.2271,65.205,65.205,2214.0
2016-06-24 12:35:00,88.83,88.85,88.82,88.82,6274.0,65.2124,65.2271,65.205,65.205,6274.0
2016-06-24 12:40:00,88.81,88.84,88.81,88.82,887.0,65.1977,65.2197,65.1977,65.205,887.0
2016-06-24 12:45:00,88.81,88.82,88.8,88.81,5168.0,65.1977,65.205,65.1903,65.1977,5168.0
2016-06-24 12:50:00,88.8,88.82,88.78,88.8,8824.0,65.1903,65.205,65.1757,65.1903,8824.0
2016-06-24 12:55:00,88.79,88.79,88.78,88.78,400.0,65.183,65.183,65.1757,65.1757,400.0
2016-06-24 13:00:00,88.78,88.8,88.76,88.76,17437.0,65.1757,65.1903,65.161,65.161,17437.0
2016-06-24 13:05:00,88.79,88.79,88.7,88.76,37016.0,65.183,65.183,65.1169,65.161,37016.0
2016-06-24 13:10:00,88.77,88.78,88.74,88.74,20242.0,65.1683,65.1757,65.1463,65.1463,20242.0
2016-06-24 13:15:00,88.72,88.75,88.71,88.74,15218.0,65.1316,65.1536,65.1243,65.1463,15218.0
2016-06-24 13:20:00,88.74,88.8,88.74,88.76,17973.0,65.1463,65.1903,65.1463,65.161,17973.0
2016-06-24 13:25:00,88.75,88.79,88.71,88.78,10228.0,65.1536,65.183,65.1243,65.1757,10228.0
2016-06-24 13:30:00,88.77,88.77,88.71,88.74,12633.0,65.1683,65.1683,65.1243,65.1463,12633.0
2016-06-24 13:35:00,88.76,88.79,88.72,88.76,3204.0,65.161,65.183,65.1316,65.161,3204.0
2016-06-24 13:40:00,88.72,88.78,88.71,88.76,3667.0,65.1316,65.1757,65.1243,65.161,3667.0
2016-06-24 13:45:00,88.74,88.75,88.72,88.72,5389.0,65.1463,65.1536,65.1316,65.1316,5389.0
2016-06-24 13:50:00,88.73,88.8,88.68,88.73,16081.0,65.139,65.1903,65.1023,65.139,16081.0
2016-06-24 13:55:00,88.73,88.74,88.67,88.71,12753.0,65.139,65.1463,65.0949,65.1243,12753.0
2016-06-24 14:00:00,88.7,88.75,88.69,88.69,1719.0,65.1169,65.1536,65.1096,65.1096,1719.0
2016-06-24 14:05:00,88.69,88.76,88.67,88.7,9566.0,65.1096,65.161,65.0949,65.1169,9566.0
2016-06-24 14:10:00,88.71,88.74,88.7,88.71,2735.0,65.1243,65.1463,65.1169,65.1243,2735.0
2016-06-24 14:15:00,88.7,88.77,88.69,88.76,4644.0,65.1169,65.1683,65.1096,65.161,4644.0
2016-06-24 14:20:00,88.74,88.79,88.68,88.7,4637.0,65.1463,65.183,65.1023,65.1169,4637.0
2016-06-24 14:25:00,88.7,88.77,88.68,88.68,3151.0,65.1169,65.1683,65.1023,65.1023,3151.0
2016-06-24 14:30:00,88.71,88.79,88.63,88.73,21321.0,65.1243,65.183,65.0655,65.139,21321.0
2016-06-24 14:35:00,88.8,88.8,88.64,88.75,6423.0,65.1903,65.1903,65.0729,65.1536,6423.0
2016-06-24 14:40:00,88.75,88.79,88.7,88.73,3825.0,65.1536,65.183,65.1169,65.139,3825.0
2016-06-24 14:45:00,88.71,88.77,88.7,88.73,2576.0,65.1243,65.1683,65.1169,65.139,2576.0
2016-06-24 14:50:00,88.76,88.76,88.69,88.7,4399.0,65.161,65.161,65.1096,65.1169,4399.0
2016-06-24 14:55:00,88.71,88.72,88.69,88.69,12966.0,65.1243,65.1316,65.1096,65.1096,12966.0
2016-06-24 15:00:00,88.7,88.72,88.66,88.67,8993.0,65.1169,65.1316,65.0876,65.0949,8993.0
2016-06-24 15:05:00,88.67,88.68,88.66,88.67,1693.0,65.0949,65.1023,65.0876,65.0949,1693.0
2016-06-24 15:10:00,88.67,88.69,88.62,88.65,10107.0,65.0949,65.1096,65.0582,65.0802,10107.0
2016-06-24 15:15:00,88.67,88.68,88.62,88.65,4543.0,65.0949,65.1023,65.0582,65.0802,4543.0
2016-06-24 15:20:00,88.66,88.66,88.6,88.66,3000.0,65.0876,65.0876,65.0435,65.0876,3000.0
2016-06-24 15:25:00,88.6,88.72,88.6,88.71,5100.0,65.0435,65.1316,65.0435,65.1243,5100.0
2016-06-24 15:30:00,88.7,88.71,88.62,88.65,14213.0,65.1169,65.1243,65.0582,65.0802,14213.0
2016-06-24 15:35:00,88.64,88.66,88.6,88.61,7579.0,65.0729,65.0876,65.0435,65.0509,7579.0
2016-06-24 15:40:00,88.67,88.67,88.62,88.62,12313.0,65.0949,65.0949,65.0582,65.0582,12313.0
2016-06-24 15:45:00,88.62,88.71,88.61,88.66,13315.0,65.0582,65.1243,65.0509,65.0876,13315.0
2016-06-24 15:50:00,88.66,88.71,88.54,88.68,16497.0,65.0876,65.1243,64.9995,65.1023,16497.0
2016-06-24 15:55:00,88.7,88.7,88.64,88.67,6679.0,65.1169,65.1169,65.0729,65.0949,6679.0
2016-06-27 09:30:00,88.9,88.9,88.83,88.87,27324.0,65.2638,65.2638,65.2124,65.2417,27324.0
2016-06-27 09:35:00,88.88,88.9,88.83,88.88,4954.0,65.2491,65.2638,65.2124,65.2491,4954.0
2016-06-27 09:40:00,88.88,88.9,88.85,88.89,6132.0,65.2491,65.2638,65.2271,65.2564,6132.0
2016-06-27 09:45:00,88.89,88.9,88.86,88.9,6521.0,65.2564,65.2638,65.2344,65.2638,6521.0
2016-06-27 09:50:00,88.9,88.95,88.85,88.91,30417.0,65.2638,65.3005,65.2271,65.2711,30417.0
2016-06-27 09:55:00,88.92,88.93,88.92,88.92,10371.0,65.2784,65.2858,65.2784,65.2784,10371.0
2016-06-27 10:00:00,88.92,88.98,88.92,88.94,33176.0,65.2784,65.3225,65.2784,65.2931,33176.0
2016-06-27 10:05:00,88.95,88.98,88.92,88.93,1852.0,65.3005,65.3225,65.2784,65.2858,1852.0
2016-06-27 10:10:00,88.94,89.0,88.9,89.0,4714.0,65.2931,65.3372,65.2638,65.3372,4714.0
2016-06-27 10:15:00,88.92,88.96,88.92,88.95,966.0,65.2784,65.3078,65.2784,65.3005,966.0
2016-06-27 10:20:00,88.98,89.0,88.98,88.99,6885.0,65.3225,65.3372,65.3225,65.3298,6885.0
2016-06-27 10:25:00,88.98,89.0,88.84,88.89,11824.0,65.3225,65.3372,65.2197,65.2564,11824.0
2016-06-27 10:30:00,88.84,88.96,88.84,88.92,33702.0,65.2197,65.3078,65.2197,65.2784,33702.0
2016-06-27 10:35:00,88.9,88.95,88.81,88.92,39857.0,65.2638,65.3005,65.1977,65.2784,39857.0
2016-06-27 10:40:00,88.93,88.95,88.86,88.91,13337.0,65.2858,65.3005,65.2344,65.2711,13337.0
2016-06-27 10:45:00,88.93,88.98,88.92,88.97,5740.0,65.2858,65.3225,65.2784,65.3151,5740.0
2016-06-27 10:50:00,88.99,88.99,88.95,88.95,7482.0,65.3298,65.3298,65.3005,65.3005,7482.0
2016-06-27 10:55:00,88.94,88.99,88.9,88.99,22872.0,65.2931,65.3298,65.2638,65.3298,22872.0
2016-06-27 11:00:00,89.0,89.0,88.96,88.99,19596.0,65.3372,65.3372,65.3078,65.3298,19596.0
2016-06-27 11:05:00,88.98,89.0,88.96,88.98,1392.0,65.3225,65.3372,65.3078,65.3225,1392.0
2016-06-27 11:10:00,88.99,89.0,88.95,88.97,14151.0,65.3298,65.3372,65.3005,65.3151,14151.0
2016-06-27 11:15:00,89.0,89.0,88.95,88.98,9415.0,65.3372,65.3372,65.3005,65.3225,9415.0
2016-06-27 11:20:00,88.98,88.98,88.95,88.97,6900.0,65.3225,65.3225,65.3005,65.3151,6900.0
2016-06-27 11:25:00,88.96,88.98,88.92,88.93,5963.0,65.3078,65.3225,65.2784,65.2858,5963.0
2016-06-27 11:30:00,88.91,88.95,88.9,88.92,5580.0,65.2711,65.3005,65.2638,65.2784,5580.0
2016-06-27 11:35:00,88.93,88.93,88.86,88.91,7622.0,65.2858,65.2858,65.2344,65.2711,7622.0
2016-06-27 11:40:00,88.92,88.93,88.91,88.93,1969.0,65.2784,65.2858,65.2711,65.2858,1969.0
2016-06-27 11:45:00,88.92,89.09,88.91,88.95,18857.0,65.2784,65.4032,65.2711,65.3005,18857.0
2016-06-27 11:50:00,88.94,88.97,88.91,88.96,12407.0,65.2931,65.3151,65.2711,65.3078,12407.0
2016-06-27 11:55:00,88.97,88.97,88.92,88.97,1468.0,65.3151,65.3151,65.2784,65.3151,1468.0
2016-06-27 12:00:00,88.95,88.98,88.81,88.89,5641.0,65.3005,65.3225,65.1977,65.2564,5641.0
2016-06-27 12:05:00,88.87,88.97,88.85,88.92,39497.0,65.2417,65.3151,65.2271,65.2784,39497.0
2016-06-27 12:10:00,88.92,89.05,88.88,88.94,33807.0,65.2784,65.3739,65.2491,65.2931,33807.0
2016-06-27 12:15:00,88.92,89.01,88.92,88.96,24468.0,65.2784,65.3445,65.2784,65.3078,24468.0
2016-06-27 12:20:00,88.96,88.98,88.93,88.95,2509.0,65.3078,65.3225,65.2858,65.3005,2509.0
2016-06-27 12:25:00,88.97,88.98,88.94,88.95,1379.0,65.3151,65.3225,65.2931,65.3005,1379.0
2016-06-27 12:30:00,88.95,88.96,88.92,88.94,1888.0,65.3005,65.3078,65.2784,65.2931,1888.0
2016-06-27 12:35:00,88.94,88.96,88.92,88.93,3643.0,65.2931,65.3078,65.2784,65.2858,3643.0
2016-06-27 12:40:00,88.91,88.93,88.9,88.93,3181.0,65.2711,65.2858,65.2638,65.2858,3181.0
2016-06-27 12:45:00,88.93,88.94,88.9,88.92,6924.0,65.2858,65.2931,65.2638,65.2784,6924.0
2016-06-27 12:50:00,88.91,88.94,88.91,88.94,340.0,65.2711,65.2931,65.2711,65.2931,340.0
2016-06-27 12:55:00,88.92,88.94,88.91,88.94,2803.0,65.2784,65.2931,65.2711,65.2931,2803.0
2016-06-27 13:00:00,88.92,88.94,88.92,88.93,623.0,65.2784,65.2931,65.2784,65.2858,623.0
2016-06-27 13:05:00,88.94,88.95,88.93,88.95,12810.0,65.2931,65.3005,65.2858,65.3005,12810.0
2016-06-27 13:10:00,89.02,89.03,88.94,88.94,4314.0,65.3519,65.3592,65.2931,65.2931,4314.0
2016-06-27 13:15:00,88.92,88.99,88.91,88.91,6832.0,65.2784,65.3298,65.2711,65.2711,6832.0
2016-06-27 13:20:00,88.95,88.99,88.95,88.96,300.0,65.3005,65.3298,65.3005,65.3078,300.0
2016-06-27 13:25:00,88.97,88.98,88.95,88.97,1388.0,65.3151,65.3225,65.3005,65.3151,1388.0
2016-06-27 13:30:00,88.97,89.01,88.97,88.98,3861.0,65.3151,65.3445,65.3151,65.3225,3861.0
2016-06-27 13:35:00,88.98,88.99,88.94,88.95,4002.0,65.3225,65.3298,65.2931,65.3005,4002.0
2016-06-27 13:40:00,88.98,88.99,88.96,88.96,1289.0,65.3225,65.3298,65.3078,65.3078,1289.0
2016-06-27 13:45:00,88.96,89.01,88.93,88.98,16779.0,65.3078,65.3445,65.2858,65.3225,16779.0
2016-06-27 13:50:00,88.99,89.0,88.96,88.98,6231.0,65.3298,65.3372,65.3078,65.3225,6231.0
2016-06-27 13:55:00,88.98,88.98,88.91,88.95,6371.0,65.3225,65.3225,65.2711,65.3005,6371.0
2016-06-27 14:00:00,88.95,88.98,88.94,88.96,8403.0,65.3005,65.3225,65.2931,65.3078,8403.0
2016-06-27 14:05:00,88.97,89.07,88.95,88.99,13410.0,65.3151,65.3886,65.3005,65.3298,13410.0
2016-06-27 14:10:00,88.98,89.0,88.97,88.98,5279.0,65.3225,65.3372,65.3151,65.3225,5279.0
2016-06-27 14:15:00,88.98,89.0,88.97,88.99,9449.0,65.3225,65.3372,65.3151,65.3298,9449.0
2016-06-27 14:20:00,89.0,89.01,88.93,88.94,23267.0,65.3372,65.3445,65.2858,65.2931,23267.0
2016-06-27 14:25:00,88.94,88.95,88.93,88.94,6411.0,65.2931,65.3005,65.2858,65.2931,6411.0
2016-06-27 14:30:00,88.94,88.96,88.91,88.95,6920.0,65.2931,65.3078,65.2711,65.3005,6920.0
2016-06-27 14:35:00,88.98,88.99,88.9,88.91,2728.0,65.3225,65.3298,65.2638,65.2711,2728.0
2016-06-27 14:40:00,88.9,88.93,88.86,88.88,9535.0,65.2638,65.2858,65.2344,65.2491,9535.0
2016-06-27 14:45:00,88.88,88.92,88.86,88.88,24703.0,65.2491,65.2784,65.2344,65.2491,24703.0
2016-06-27 14:50:00,88.88,88.93,88.87,88.91,3718.0,65.2491,65.2858,65.2417,65.2711,3718.0
2016-06-27 14:55:00,88.88,88.92,88.86,88.92,11430.0,65.2491,65.2784,65.2344,65.2784,11430.0
2016-06-27 15:00:00,88.89,88.92,88.87,88.9,5094.0,65.2564,65.2784,65.2417,65.2638,5094.0
2016-06-27 15:05:00,88.88,88.9,88.85,88.86,3877.0,65.2491,65.2638,65.2271,65.2344,3877.0
2016-06-27 15:10:00,88.84,88.9,88.83,88.87,6766.0,65.2197,65.2638,65.2124,65.2417,6766.0
2016-06-27 15:15:00,88.87,88.95,88.85,88.89,8303.0,65.2417,65.3005,65.2271,65.2564,8303.0
2016-06-27 15:20:00,88.9,88.92,88.89,88.9,3759.0,65.2638,65.2784,65.2564,65.2638,3759.0
2016-06-27 15:25:00,88.91,88.91,88.84,88.87,11089.0,65.2711,65.2711,65.2197,65.2417,11089.0
2016-06-27 15:30:00,88.85,88.91,88.83,88.89,20569.0,65.2271,65.2711,65.2124,65.2564,20569.0
2016-06-27 15:35:00,88.9,88.93,88.89,88.9,30582.0,65.2638,65.2858,65.2564,65.2638,30582.0
2016-06-27 15:40:00,88.91,89.0,88.9,88.95,14466.0,65.2711,65.3372,65.2638,65.3005,14466.0
2016-06-27 15:45:00,88.95,88.99,88.93,88.94,51688.0,65.3005,65.3298,65.2858,65.2931,51688.0
2016-06-27 15:50:00,88.94,88.95,88.84,88.92,18623.0,65.2931,65.3005,65.2197,65.2784,18623.0
2016-06-27 15:55:00,88.92,88.94,88.89,88.89,4211.0,65.2784,65.2931,65.2564,65.2564,4211.0
2016-06-28 09:30:00,89.12,89.2,88.99,89.05,12125.0,65.4253,65.484,65.3298,65.3739,12125.0
2016-06-28 09:35:00,89.06,89.12,88.96,88.96,12983.0,65.3812,65.4253,65.3078,65.3078,12983.0
2016-06-28 09:40:00,89.03,89.1,89.02,89.09,5491.0,65.3592,65.4106,65.3519,65.4032,5491.0
2016-06-28 09:45:00,89.04,89.09,88.96,89.04,16438.0,65.3665,65.4032,65.3078,65.3665,16438.0
2016-06-28 09:50:00,89.04,89.06,89.02,89.05,1368.0,65.3665,65.3812,65.3519,65.3739,1368.0
2016-06-28 09:55:00,89.04,89.08,89.03,89.05,1262.0,65.3665,65.3959,65.3592,65.3739,1262.0
2016-06-28 10:00:00,89.05,89.08,89.02,89.04,2295.0,65.3739,65.3959,65.3519,65.3665,2295.0
2016-06-28 10:05:00,89.03,89.12,89.03,89.1,15853.0,65.3592,65.4253,65.3592,65.4106,15853.0
2016-06-28 10:10:00,89.05,89.11,89.05,89.1,2905.0,65.3739,65.4179,65.3739,65.4106,2905.0
2016-06-28 10:15:00,89.06,89.1,89.06,89.09,2543.0,65.3812,65.4106,65.3812,65.4032,2543.0
2016-06-28 10:20:00,89.07,89.08,89.05,89.07,10236.0,65.3886,65.3959,65.3739,65.3886,10236.0
2016-06-28 10:25:00,89.06,89.09,89.05,89.05,2440.0,65.3812,65.4032,65.3739,65.3739,2440.0
2016-06-28 10:30:00,89.05,89.1,89.05,89.09,32002.0,65.3739,65.4106,65.3739,65.4032,32002.0
2016-06-28 10:35:00,89.08,89.16,89.07,89.16,767.0,65.3959,65.4546,65.3886,65.4546,767.0
2016-06-28 10:40:00,89.13,89.17,89.12,89.13,2150.0,65.4326,65.462,65.4253,65.4326,2150.0
2016-06-28 10:45:00,89.14,89.15,89.07,89.1,2795.0,65.44,65.4473,65.3886,65.4106,2795.0
2016-06-28 10:50:00,89.14,89.18,89.1,89.1,3261.0,65.44,65.4693,65.4106,65.4106,3261.0
2016-06-28 10:55:00,89.11,89.17,89.07,89.12,26630.0,65.4179,65.462,65.3886,65.4253,26630.0
2016-06-28 11:00:00,89.12,89.13,89.09,89.12,25500.0,65.4253,65.4326,65.4032,65.4253,25500.0
2016-06-28 11:05:00,89.13,89.17,89.09,89.13,19905.0,65.4326,65.462,65.4032,65.4326,19905.0
2016-06-28 11:10:00,89.17,89.19,89.12,89.12,4655.0,65.462,65.4767,65.4253,65.4253,4655.0
2016-06-28 11:15:00,89.15,89.15,89.11,89.14,6396.0,65.4473,65.4473,65.4179,65.44,6396.0
2016-06-28 11:20:00,89.14,89.16,89.09,89.13,32075.0,65.44,65.4546,65.4032,65.4326,32075.0
2016-06-28 11:25:00,89.13,89.18,89.12,89.14,19030.0,65.4326,65.4693,65.4253,65.44,19030.0
2016-06-28 11:30:00,89.14,89.16,89.13,89.16,1614.0,65.44,65.4546,65.4326,65.4546,1614.0
2016-06-28 11:35:00,89.17,89.18,89.15,89.18,989.0,65.462,65.4693,65.4473,65.4693,989.0
2016-06-28 11:40:00,89.15,89.16,89.14,89.14,206.0,65.4473,65.4546,65.44,65.44,206.0
2016-06-28 11:45:00,89.17,89.18,89.15,89.16,742.0,65.462,65.4693,65.4473,65.4546,742.0
2016-06-28 11:50:00,89.17,89.18,89.12,89.12,19007.0,65.462,65.4693,65.4253,65.4253,19007.0
2016-06-28 11:55:00,89.12,89.16,89.09,89.12,28359.0,65.4253,65.4546,65.4032,65.4253,28359.0
2016-06-28 12:00:00,89.11,89.15,89.1,89.14,7582.0,65.4179,65.4473,65.4106,65.44,7582.0
2016-06-28 12:05:00,89.14,89.15,89.13,89.14,907.0,65.44,65.4473,65.4326,65.44,907.0
2016-06-28 12:10:00,89.15,89.18,89.15,89.17,1842.0,65.4473,65.4693,65.4473,65.462,1842.0
2016-06-28 12:15:00,89.16,89.16,89.12,89.12,9169.0,65.4546,65.4546,65.4253,65.4253,9169.0
2016-06-28 12:20:00,89.14,89.14,89.11,89.13,10040.0,65.44,65.44,65.4179,65.4326,10040.0
2016-06-28 12:25:00,89.13,89.13,89.11,89.11,16238.0,65.4326,65.4326,65.4179,65.4179,16238.0
2016-06-28 12:30:00,89.1,89.12,89.09,89.11,5936.0,65.4106,65.4253,65.4032,65.4179,5936.0
2016-06-28 12:35:00,89.09,89.14,89.09,89.12,74262.0,65.4032,65.44,65.4032,65.4253,74262.0
2016-06-28 12:40:00,89.11,89.14,89.09,89.09,9836.0,65.4179,65.44,65.4032,65.4032,9836.0
2016-06-28 12:45:00,89.09,89.11,89.09,89.11,3380.0,65.4032,65.4179,65.4032,65.4179,3380.0
2016-06-28 12:50:00,89.1,89.14,89.1,89.13,40859.0,65.4106,65.44,65.4106,65.4326,40859.0
2016-06-28 12:55:00,89.13,89.14,89.11,89.12,3110.0,65.4326,65.44,65.4179,65.4253,3110.0
2016-06-28 13:00:00,89.13,89.14,89.12,89.13,8819.0,65.4326,65.44,65.4253,65.4326,8819.0
2016-06-28 13:05:00,89.13,89.15,89.12,89.14,16790.0,65.4326,65.4473,65.4253,65.44,16790.0
2016-06-28 13:10:00,89.14,89.16,89.14,89.14,31345.0,65.44,65.4546,65.44,65.44,31345.0
2016-06-28 13:15:00,89.14,89.16,89.12,89.14,14042.0,65.44,65.4546,65.4253,65.44,14042.0
2016-06-28 13:20:00,89.13,89.15,89.11,89.14,10698.0,65.4326,65.4473,65.4179,65.44,10698.0
2016-06-28 13:25:00,89.15,89.16,89.13,89.15,12887.0,65.4473,65.4546,65.4326,65.4473,12887.0
2016-06-28 13:30:00,89.14,89.16,89.14,89.15,9870.0,65.44,65.4546,65.44,65.4473,9870.0
2016-06-28 13:35:00,89.15,89.16,89.15,89.15,1893.0,65.4473,65.4546,65.4473,65.4473,1893.0
2016-06-28 13:40:00,89.14,89.16,89.14,89.16,10877.0,65.44,65.4546,65.44,65.4546,10877.0
2016-06-28 13:45:00,89.15,89.16,89.14,89.15,5329.0,65.4473,65.4546,65.44,65.4473,5329.0
2016-06-28 13:50:00,89.15,89.16,89.15,89.16,909.0,65.4473,65.4546,65.4473,65.4546,909.0
2016-06-28 13:55:00,89.16,89.16,89.14,89.16,39944.0,65.4546,65.4546,65.44,65.4546,39944.0
2016-06-28 14:00:00,89.16,89.16,89.14,89.16,10542.0,65.4546,65.4546,65.44,65.4546,10542.0
2016-06-28 14:05:00,89.16,89.17,89.15,89.16,42078.0,65.4546,65.462,65.4473,65.4546,42078.0
2016-06-28 14:10:00,89.15,89.17,89.15,89.16,5332.0,65.4473,65.462,65.4473,65.4546,5332.0
2016-06-28 14:15:00,89.16,89.16,89.15,89.16,45697.0,65.4546,65.4546,65.4473,65.4546,45697.0
2016-06-28 14:20:00,89.16,89.19,89.13,89.17,17194.0,65.4546,65.4767,65.4326,65.462,17194.0
2016-06-28 14:25:00,89.17,89.18,89.16,89.17,3246.0,65.462,65.4693,65.4546,65.462,3246.0
2016-06-28 14:30:00,89.17,89.18,89.16,89.18,22558.0,65.462,65.4693,65.4546,65.4693,22558.0
2016-06-28 14:35:00,89.17,89.18,89.16,89.18,6532.0,65.462,65.4693,65.4546,65.4693,6532.0
2016-06-28 14:40:00,89.18,89.2,89.17,89.19,18204.0,65.4693,65.484,65.462,65.4767,18204.0
2016-06-28 14:45:00,89.2,89.22,89.03,89.17,48103.0,65.484,65.4987,65.3592,65.462,48103.0
2016-06-28 14:50:00,89.18,89.19,89.17,89.19,9981.0,65.4693,65.4767,65.462,65.4767,9981.0
2016-06-28 14:55:00,89.17,89.2,89.16,89.19,43019.0,65.462,65.484,65.4546,65.4767,43019.0
2016-06-28 15:00:00,89.18,89.24,89.17,89.18,6382.0,65.4693,65.5134,65.462,65.4693,6382.0
2016-06-28 15:05:00,89.19,89.2,89.17,89.18,11191.0,65.4767,65.484,65.462,65.4693,11191.0
2016-06-28 15:10:00,89.18,89.21,89.18,89.19,4647.0,65.4693,65.4913,65.4693,65.4767,4647.0
2016-06-28 15:15:00,89.19,89.21,89.18,89.2,7669.0,65.4767,65.4913,65.4693,65.484,7669.0
2016-06-28 15:20:00,89.22,89.22,89.19,89.21,3475.0,65.4987,65.4987,65.4767,65.4913,3475.0
2016-06-28 15:25:00,89.2,89.27,89.19,89.22,11296.0,65.484,65.5354,65.4767,65.4987,11296.0
2016-06-28 15:30:00,89.23,89.23,89.2,89.21,6718.0,65.506,65.506,65.484,65.4913,6718.0
2016-06-28 15:35:00,89.22,89.22,89.19,89.2,27131.0,65.4987,65.4987,65.4767,65.484,27131.0
2016-06-28 15:40:00,89.19,89.22,89.19,89.21,7212.0,65.4767,65.4987,65.4767,65.4913,7212.0
2016-06-28 15:45:00,89.2,89.21,89.19,89.2,12128.0,65.484,65.4913,65.4767,65.484,12128.0
2016-06-28 15:50:00,89.2,89.28,89.19,89.2,8573.0,65.484,65.5427,65.4767,65.484,8573.0
2016-06-28 15:55:00,89.23,89.33,89.19,89.2,24035.0,65.506,65.5794,65.4767,65.484,24035.0
2016-06-29 09:30:00,89.25,89.25,89.13,89.19,11311.0,65.5207,65.5207,65.4326,65.4767,11311.0
2016-06-29 09:35:00,89.19,89.2,89.14,89.18,2768.0,65.4767,65.484,65.44,65.4693,2768.0
2016-06-29 09:40:00,89.19,89.21,89.15,89.16,6482.0,65.4767,65.4913,65.4473,65.4546,6482.0
2016-06-29 09:45:00,89.17,89.17,89.11,89.16,5845.0,65.462,65.462,65.4179,65.4546,5845.0
2016-06-29 09:50:00,89.16,89.17,89.11,89.16,9416.0,65.4546,65.462,65.4179,65.4546,9416.0
2016-06-29 09:55:00,89.16,89.22,89.16,89.2,19997.0,65.4546,65.4987,65.4546,65.484,19997.0
2016-06-29 10:00:00,89.24,89.24,89.19,89.2,1650.0,65.5134,65.5134,65.4767,65.484,1650.0
2016-06-29 10:05:00,89.22,89.24,89.2,89.24,11685.0,65.4987,65.5134,65.484,65.5134,11685.0
2016-06-29 10:10:00,89.2,89.24,89.2,89.21,3586.0,65.484,65.5134,65.484,65.4913,3586.0
2016-06-29 10:15:00,89.19,89.23,89.19,89.21,12803.0,65.4767,65.506,65.4767,65.4913,12803.0
2016-06-29 10:20:00,89.21,89.22,89.17,89.18,14914.0,65.4913,65.4987,65.462,65.4693,14914.0
2016-06-29 10:25:00,89.18,89.19,89.16,89.17,3119.0,65.4693,65.4767,65.4546,65.462,3119.0
2016-06-29 10:30:00,89.18,89.25,89.16,89.23,21493.0,65.4693,65.5207,65.4546,65.506,21493.0
2016-06-29 10:35:00,89.19,89.22,89.16,89.18,3251.0,65.4767,65.4987,65.4546,65.4693,3251.0
2016-06-29 10:40:00,89.19,89.2,89.15,89.16,1908.0,65.4767,65.484,65.4473,65.4546,1908.0
2016-06-29 10:45:00,89.2,89.23,89.15,89.23,3225.0,65.484,65.506,65.4473,65.506,3225.0
2016-06-29 10:50:00,89.22,89.25,89.2,89.21,2770.0,65.4987,65.5207,65.484,65.4913,2770.0
2016-06-29 10:55:00,89.24,89.27,89.22,89.26,982.0,65.5134,65.5354,65.4987,65.528,982.0
2016-06-29 11:00:00,89.25,89.28,89.18,89.22,10071.0,65.5207,65.5427,65.4693,65.4987,10071.0
2016-06-29 11:05:00,89.21,89.27,89.18,89.22,9384.0,65.4913,65.5354,65.4693,65.4987,9384.0
2016-06-29 11:10:00,89.21,89.24,89.18,89.23,4601.0,65.4913,65.5134,65.4693,65.506,4601.0
2016-06-29 11:15:00,89.26,89.26,89.21,89.25,9250.0,65.528,65.528,65.4913,65.5207,9250.0
2016-06-29 11:20:00,89.25,89.25,89.21,89.24,5108.0,65.5207,65.5207,65.4913,65.5134,5108.0
2016-06-29 11:25:00,89.24,89.25,89.19,89.22,6384.0,65.5134,65.5207,65.4767,65.4987,6384.0
2016-06-29 11:30:00,89.22,89.24,89.2,89.23,4020.0,65.4987,65.5134,65.484,65.506,4020.0
2016-06-29 11:35:00,89.24,89.29,89.23,89.27,6678.0,65.5134,65.5501,65.506,65.5354,6678.0
2016-06-29 11:40:00,89.28,89.28,89.22,89.26,3368.0,65.5427,65.5427,65.4987,65.528,3368.0
2016-06-29 11:45:00,89.24,89.27,89.2,89.2,5343.0,65.5134,65.5354,65.484,65.484,5343.0
2016-06-29 11:50:00,89.27,89.27,89.2,89.25,1512.0,65.5354,65.5354,65.484,65.5207,1512.0
2016-06-29 11:55:00,89.24,89.25,89.21,89.22,1922.0,65.5134,65.5207,65.4913,65.4987,1922.0
2016-06-29 12:00:00,89.22,89.25,89.21,89.22,2755.0,65.4987,65.5207,65.4913,65.4987,2755.0
2016-06-29 12:05:00,89.23,89.26,89.23,89.25,2629.0,65.506,65.528,65.506,65.5207,2629.0
2016-06-29 12:10:00,89.23,89.26,89.22,89.23,4138.0,65.506,65.528,65.4987,65.506,4138.0
2016-06-29 12:15:00,89.25,89.25,89.21,89.22,9743.0,65.5207,65.5207,65.4913,65.4987,9743.0
2016-06-29 12:20:00,89.21,89.22,89.19,89.21,6967.0,65.4913,65.4987,65.4767,65.4913,6967.0
2016-06-29 12:25:00,89.21,89.22,89.2,89.2,2207.0,65.4913,65.4987,65.484,65.484,2207.0
2016-06-29 12:30:00,89.19,89.23,89.19,89.21,6858.0,65.4767,65.506,65.4767,65.4913,6858.0
2016-06-29 12:35:00,89.19,89.2,89.19,89.19,1139.0,65.4767,65.484,65.4767,65.4767,1139.0
2016-06-29 12:40:00,89.19,89.21,89.19,89.19,650.0,65.4767,65.4913,65.4767,65.4767,650.0
2016-06-29 12:45:00,89.19,89.2,89.18,89.2,11244.0,65.4767,65.484,65.4693,65.484,11244.0
2016-06-29 12:50:00,89.18,89.2,89.15,89.19,6997.0,65.4693,65.484,65.4473,65.4767,6997.0
2016-06-29 12:55:00,89.18,89.22,89.18,89.2,10500.0,65.4693,65.4987,65.4693,65.484,10500.0
2016-06-29 13:00:00,89.2,89.22,89.2,89.2,2502.0,65.484,65.4987,65.484,65.484,2502.0
2016-06-29 13:05:00,89.21,89.22,89.19,89.19,6315.0,65.4913,65.4987,65.4767,65.4767,6315.0
2016-06-29 13:10:00,89.2,89.21,89.18,89.21,14648.0,65.484,65.4913,65.4693,65.4913,14648.0
2016-06-29 13:15:00,89.19,89.21,89.19,89.21,5119.0,65.4767,65.4913,65.4767,65.4913,5119.0
2016-06-29 13:20:00,89.2,89.21,89.18,89.18,12184.0,65.484,65.4913,65.4693,65.4693,12184.0
2016-06-29 13:25:00,89.18,89.19,89.16,89.18,3601.0,65.4693,65.4767,65.4546,65.4693,3601.0
2016-06-29 13:30:00,89.18,89.2,89.16,89.16,21447.0,65.4693,65.484,65.4546,65.4546,21447.0
2016-06-29 13:35:00,89.15,89.18,89.15,89.15,4243.0,65.4473,65.4693,65.4473,65.4473,4243.0
2016-06-29 13:40:00,89.16,89.22,89.16,89.19,6516.0,65.4546,65.4987,65.4546,65.4767,6516.0
2016-06-29 13:45:00,89.21,89.23,89.16,89.17,2853.0,65.4913,65.506,65.4546,65.462,2853.0
2016-06-29 13:50:00,89.2,89.2,89.15,89.2,6701.0,65.484,65.484,65.4473,65.484,6701.0
2016-06-29 13:55:00,89.17,89.2,89.16,89.19,6260.0,65.462,65.484,65.4546,65.4767,6260.0
2016-06-29 14:00:00,89.15,89.19,89.15,89.19,880.0,65.4473,65.4767,65.4473,65.4767,880.0
2016-06-29 14:05:00,89.16,89.2,89.16,89.17,9604.0,65.4546,65.484,65.4546,65.462,9604.0
2016-06-29 14:10:00,89.16,89.19,89.16,89.19,9304.0,65.4546,65.4767,65.4546,65.4767,9304.0
2016-06-29 14:15:00,89.19,89.21,89.17,89.19,19694.0,65.4767,65.4913,65.462,65.4767,19694.0
2016-06-29 14:20:00,89.19,89.22,89.17,89.21,23225.0,65.4767,65.4987,65.462,65.4913,23225.0
2016-06-29 14:25:00,89.22,89.22,89.19,89.2,11413.0,65.4987,65.4987,65.4767,65.484,11413.0
2016-06-29 14:30:00,89.17,89.2,89.17,89.18,7821.0,65.462,65.484,65.462,65.4693,7821.0
2016-06-29 14:35:00,89.19,89.21,89.18,89.18,5504.0,65.4767,65.4913,65.4693,65.4693,5504.0
2016-06-29 14:40:00,89.2,89.21,89.18,89.19,2999.0,65.484,65.4913,65.4693,65.4767,2999.0
2016-06-29 14:45:00,89.18,89.21,89.18,89.2,6804.0,65.4693,65.4913,65.4693,65.484,6804.0
2016-06-29 14:50:00,89.2,89.21,89.2,89.21,2942.0,65.484,65.4913,65.484,65.4913,2942.0
2016-06-29 14:55:00,89.2,89.21,89.18,89.2,4086.0,65.484,65.4913,65.4693,65.484,4086.0
2016-06-29 15:00:00,89.2,89.21,89.15,89.15,17476.0,65.484,65.4913,65.4473,65.4473,17476.0
2016-06-29 15:05:00,89.16,89.19,89.12,89.15,16592.0,65.4546,65.4767,65.4253,65.4473,16592.0
2016-06-29 15:10:00,89.16,89.17,89.16,89.16,461.0,65.4546,65.462,65.4546,65.4546,461.0
2016-06-29 15:15:00,89.16,89.18,89.13,89.17,3106.0,65.4546,65.4693,65.4326,65.462,3106.0
2016-06-29 15:20:00,89.17,89.2,89.15,89.17,6519.0,65.462,65.484,65.4473,65.462,6519.0
2016-06-29 15:25:00,89.18,89.18,89.15,89.16,14981.0,65.4693,65.4693,65.4473,65.4546,14981.0
2016-06-29 15:30:00,89.15,89.18,89.13,89.14,20706.0,65.4473,65.4693,65.4326,65.44,20706.0
2016-06-29 15:35:00,89.13,89.16,89.12,89.14,48692.0,65.4326,65.4546,65.4253,65.44,48692.0
2016-06-29 15:40:00,89.14,89.19,89.11,89.14,31580.0,65.44,65.4767,65.4179,65.44,31580.0
2016-06-29 15:45:00,89.13,89.17,89.11,89.14,22901.0,65.4326,65.462,65.4179,65.44,22901.0
2016-06-29 15:50:00,89.14,89.14,89.1,89.13,12421.0,65.44,65.44,65.4106,65.4326,12421.0
2016-06-29 15:55:00,89.13,89.15,89.11,89.11,50426.0,65.4326,65.4473,65.4179,65.4179,50426.0
2016-06-30 09:30:00,89.2,89.27,89.11,89.19,14010.0,65.484,65.5354,65.4179,65.4767,14010.0
2016-06-30 09:35:00,89.18,89.26,89.18,89.23,380.0,65.4693,65.528,65.4693,65.506,380.0
2016-06-30 09:40:00,89.2,89.2,89.13,89.14,1300.0,65.484,65.484,65.4326,65.44,1300.0
2016-06-30 09:45:00,89.13,89.18,89.1,89.15,7061.0,65.4326,65.4693,65.4106,65.4473,7061.0
2016-06-30 09:50:00,89.15,89.21,89.15,89.21,30634.0,65.4473,65.4913,65.4473,65.4913,30634.0
2016-06-30 09:55:00,89.2,89.24,89.2,89.21,5529.0,65.484,65.5134,65.484,65.4913,5529.0
2016-06-30 10:00:00,89.21,89.22,89.19,89.22,5498.0,65.4913,65.4987,65.4767,65.4987,5498.0
2016-06-30 10:05:00,89.19,89.22,89.19,89.22,1220.0,65.4767,65.4987,65.4767,65.4987,1220.0
2016-06-30 10:10:00,89.2,89.21,89.16,89.18,3295.0,65.484,65.4913,65.4546,65.4693,3295.0
2016-06-30 10:15:00,89.2,89.2,89.17,89.2,5043.0,65.484,65.484,65.462,65.484,5043.0
2016-06-30 10:20:00,89.2,89.22,89.19,89.2,2757.0,65.484,65.4987,65.4767,65.484,2757.0
2016-06-30 10:25:00,89.2,89.21,89.19,89.2,1579.0,65.484,65.4913,65.4767,65.484,1579.0
2016-06-30 10:30:00,89.2,89.22,89.2,89.21,3496.0,65.484,65.4987,65.484,65.4913,3496.0
2016-06-30 10:35:00,89.21,89.22,89.21,89.22,739.0,65.4913,65.4987,65.4913,65.4987,739.0
2016-06-30 10:40:00,89.21,89.22,89.18,89.18,3829.0,65.4913,65.4987,65.4693,65.4693,3829.0
2016-06-30 10:45:00,89.2,89.22,89.18,89.2,6460.0,65.484,65.4987,65.4693,65.484,6460.0
2016-06-30 10:50:00,89.21,89.24,89.2,89.24,7478.0,65.4913,65.5134,65.484,65.5134,7478.0
2016-06-30 10:55:00,89.24,89.25,89.23,89.24,2688.0,65.5134,65.5207,65.506,65.5134,2688.0
2016-06-30 11:00:00,89.24,89.34,89.24,89.33,7934.0,65.5134,65.5868,65.5134,65.5794,7934.0
2016-06-30 11:05:00,89.37,89.37,89.24,89.25,19471.0,65.6088,65.6088,65.5134,65.5207,19471.0
2016-06-30 11:10:00,89.25,89.29,89.23,89.29,13025.0,65.5207,65.5501,65.506,65.5501,13025.0
2016-06-30 11:15:00,89.29,89.37,89.25,89.3,5725.0,65.5501,65.6088,65.5207,65.5574,5725.0
2016-06-30 11:20:00,89.26,89.3,89.26,89.27,835.0,65.528,65.5574,65.528,65.5354,835.0
2016-06-30 11:25:00,89.25,89.33,89.25,89.3,8500.0,65.5207,65.5794,65.5207,65.5574,8500.0
2016-06-30 11:30:00,89.31,89.36,89.31,89.33,5678.0,65.5648,65.6015,65.5648,65.5794,5678.0
2016-06-30 11:35:00,89.33,89.35,89.26,89.3,23744.0,65.5794,65.5941,65.528,65.5574,23744.0
2016-06-30 11:40:00,89.3,89.34,89.28,89.31,7351.0,65.5574,65.5868,65.5427,65.5648,7351.0
2016-06-30 11:45:00,89.34,89.35,89.31,89.31,15088.0,65.5868,65.5941,65.5648,65.5648,15088.0
2016-06-30 11:50:00,89.34,89.36,89.29,89.35,25860.0,65.5868,65.6015,65.5501,65.5941,25860.0
2016-06-30 11:55:00,89.36,89.45,89.35,89.38,16356.0,65.6015,65.6675,65.5941,65.6161,16356.0
2016-06-30 12:00:00,89.31,89.4,89.31,89.36,21106.0,65.5648,65.6308,65.5648,65.6015,21106.0
2016-06-30 12:05:00,89.4,89.4,89.27,89.36,27495.0,65.6308,65.6308,65.5354,65.6015,27495.0
2016-06-30 12:10:00,89.35,89.37,89.34,89.37,12230.0,65.5941,65.6088,65.5868,65.6088,12230.0
2016-06-30 12:15:00,89.34,89.44,89.34,89.4,15758.0,65.5868,65.6602,65.5868,65.6308,15758.0
2016-06-30 12:20:00,89.42,89.44,89.4,89.41,30312.0,65.6455,65.6602,65.6308,65.6382,30312.0
2016-06-30 12:25:00,89.41,89.41,89.32,89.37,12725.0,65.6382,65.6382,65.5721,65.6088,12725.0
2016-06-30 12:30:00,89.37,89.38,89.28,89.36,41125.0,65.6088,65.6161,65.5427,65.6015,41125.0
2016-06-30 12:35:00,89.36,89.37,89.33,89.34,7925.0,65.6015,65.6088,65.5794,65.5868,7925.0
2016-06-30 12:40:00,89.32,89.35,89.22,89.27,14794.0,65.5721,65.5941,65.4987,65.5354,14794.0
2016-06-30 12:45:00,89.27,89.32,89.25,89.3,37977.0,65.5354,65.5721,65.5207,65.5574,37977.0
2016-06-30 12:50:00,89.3,89.37,89.27,89.33,105043.0,65.5574,65.6088,65.5354,65.5794,105043.0
2016-06-30 12:55:00,89.35,89.37,89.27,89.35,13244.0,65.5941,65.6088,65.5354,65.5941,13244.0
2016-06-30 13:00:00,89.34,89.39,89.34,89.37,22834.0,65.5868,65.6235,65.5868,65.6088,22834.0
2016-06-30 13:05:00,89.37,89.39,89.33,89.38,34111.0,65.6088,65.6235,65.5794,65.6161,34111.0
2016-06-30 13:10:00,89.38,89.41,89.35,89.38,4660.0,65.6161,65.6382,65.5941,65.6161,4660.0
2016-06-30 13:15:00,89.36,89.38,89.35,89.36,5512.0,65.6015,65.6161,65.5941,65.6015,5512.0
2016-06-30 13:20:00,89.36,89.4,89.12,89.34,57826.0,65.6015,65.6308,65.4253,65.5868,57826.0
2016-06-30 13:25:00,89.34,89.37,89.31,89.34,10109.0,65.5868,65.6088,65.5648,65.5868,10109.0
2016-06-30 13:30:00,89.34,89.37,89.33,89.36,2459.0,65.5868,65.6088,65.5794,65.6015,2459.0
2016-06-30 13:35:00,89.38,89.38,89.34,89.35,1902.0,65.6161,65.6161,65.5868,65.5941,1902.0
2016-06-30 13:40:00,89.35,89.36,89.33,89.35,2224.0,65.5941,65.6015,65.5794,65.5941,2224.0
2016-06-30 13:45:00,89.35,89.36,89.34,89.35,1272.0,65.5941,65.6015,65.5868,65.5941,1272.0
2016-06-30 13:50:00,89.35,89.36,89.34,89.35,8937.0,65.5941,65.6015,65.5868,65.5941,8937.0
2016-06-30 13:55:00,89.35,89.38,89.34,89.36,32560.0,65.5941,65.6161,65.5868,65.6015,32560.0
2016-06-30 14:00:00,89.37,89.38,89.35,89.36,25421.0,65.6088,65.6161,65.5941,65.6015,25421.0
2016-06-30 14:05:00,89.37,89.4,89.36,89.4,8831.0,65.6088,65.6308,65.6015,65.6308,8831.0
2016-06-30 14:10:00,89.4,89.4,89.36,89.38,34624.0,65.6308,65.6308,65.6015,65.6161,34624.0
2016-06-30 14:15:00,89.38,89.4,89.34,89.37,29181.0,65.6161,65.6308,65.5868,65.6088,29181.0
2016-06-30 14:20:00,89.37,89.38,89.35,89.38,17750.0,65.6088,65.6161,65.5941,65.6161,17750.0
2016-06-30 14:25:00,89.38,89.39,89.36,89.39,4628.0,65.6161,65.6235,65.6015,65.6235,4628.0
2016-06-30 14:30:00,89.37,89.4,89.37,89.39,6988.0,65.6088,65.6308,65.6088,65.6235,6988.0
2016-06-30 14:35:00,89.39,89.4,89.37,89.38,8133.0,65.6235,65.6308,65.6088,65.6161,8133.0
2016-06-30 14:40:00,89.39,89.49,89.37,89.43,11616.0,65.6235,65.6969,65.6088,65.6528,11616.0
2016-06-30 14:45:00,89.45,89.45,89.42,89.44,18012.0,65.6675,65.6675,65.6455,65.6602,18012.0
2016-06-30 14:50:00,89.43,89.45,89.42,89.44,11362.0,65.6528,65.6675,65.6455,65.6602,11362.0
2016-06-30 14:55:00,89.44,89.45,89.38,89.42,19868.0,65.6602,65.6675,65.6161,65.6455,19868.0
2016-06-30 15:00:00,89.36,89.42,89.31,89.36,16991.0,65.6015,65.6455,65.5648,65.6015,16991.0
2016-06-30 15:05:00,89.37,89.42,89.34,89.37,3394.0,65.6088,65.6455,65.5868,65.6088,3394.0
2016-06-30 15:10:00,89.4,89.42,89.36,89.4,26334.0,65.6308,65.6455,65.6015,65.6308,26334.0
2016-06-30 15:15:00,89.41,89.41,89.38,89.4,5184.0,65.6382,65.6382,65.6161,65.6308,5184.0
2016-06-30 15:20:00,89.4,89.4,89.38,89.39,9632.0,65.6308,65.6308,65.6161,65.6235,9632.0
2016-06-30 15:25:00,89.38,89.39,89.34,89.38,23925.0,65.6161,65.6235,65.5868,65.6161,23925.0
2016-06-30 15:30:00,89.38,89.38,89.31,89.34,23972.0,65.6161,65.6161,65.5648,65.5868,23972.0
2016-06-30 15:35:00,89.34,89.4,89.34,89.39,49563.0,65.5868,65.6308,65.5868,65.6235,49563.0
2016-06-30 15:40:00,89.38,89.41,89.37,89.39,26878.0,65.6161,65.6382,65.6088,65.6235,26878.0
2016-06-30 15:45:00,89.39,89.41,89.37,89.41,11868.0,65.6235,65.6382,65.6088,65.6382,11868.0
2016-06-30 15:50:00,89.4,89.48,89.4,89.42,30205.0,65.6308,65.6896,65.6308,65.6455,30205.0
2016-06-30 15:55:00,89.41,89.43,89.38,89.43,11476.0,65.6382,65.6528,65.6161,65.6528,11476.0
2016-07-01 09:30:00,89.56,89.56,89.39,89.44,29464.0,65.9242,65.9242,65.799,65.8358,29464.0
2016-07-01 09:35:00,89.45,89.48,89.36,89.42,4600.0,65.8432,65.8653,65.7769,65.8211,4600.0
2016-07-01 09:40:00,89.37,89.42,89.34,89.39,12981.0,65.7843,65.8211,65.7622,65.799,12981.0
2016-07-01 09:45:00,89.37,89.46,89.37,89.39,21550.0,65.7843,65.8505,65.7843,65.799,21550.0
2016-07-01 09:50:00,89.43,89.45,89.4,89.41,9478.0,65.8285,65.8432,65.8064,65.8137,9478.0
2016-07-01 09:55:00,89.41,89.49,89.39,89.42,11341.0,65.8137,65.8726,65.799,65.8211,11341.0
2016-07-01 10:00:00,89.42,89.49,89.31,89.35,19845.0,65.8211,65.8726,65.7401,65.7696,19845.0
2016-07-01 10:05:00,89.35,89.36,89.28,89.29,17397.0,65.7696,65.7769,65.718,65.7254,17397.0
2016-07-01 10:10:00,89.29,89.36,89.29,89.3,16458.0,65.7254,65.7769,65.7254,65.7328,16458.0
2016-07-01 10:15:00,89.3,89.33,89.26,89.26,11508.0,65.7328,65.7549,65.7033,65.7033,11508.0
2016-07-01 10:20:00,89.26,89.33,89.18,89.22,22944.0,65.7033,65.7549,65.6444,65.6739,22944.0
2016-07-01 10:25:00,89.23,89.26,89.21,89.24,13912.0,65.6812,65.7033,65.6665,65.6886,13912.0
2016-07-01 10:30:00,89.24,89.3,89.23,89.27,15473.0,65.6886,65.7328,65.6812,65.7107,15473.0
2016-07-01 10:35:00,89.27,89.27,89.2,89.2,20043.0,65.7107,65.7107,65.6592,65.6592,20043.0
2016-07-01 10:40:00,89.2,89.22,89.15,89.18,24763.0,65.6592,65.6739,65.6224,65.6444,24763.0
2016-07-01 10:45:00,89.18,89.21,89.16,89.18,37303.0,65.6444,65.6665,65.6297,65.6444,37303.0
2016-07-01 10:50:00,89.18,89.36,89.17,89.25,44736.0,65.6444,65.7769,65.6371,65.696,44736.0
2016-07-01 10:55:00,89.21,89.22,89.18,89.22,9762.0,65.6665,65.6739,65.6444,65.6739,9762.0
2016-07-01 11:00:00,89.2,89.28,89.2,89.23,88071.0,65.6592,65.718,65.6592,65.6812,88071.0
2016-07-01 11:05:00,89.23,89.24,89.23,89.24,8363.0,65.6812,65.6886,65.6812,65.6886,8363.0
2016-07-01 11:10:00,89.23,89.3,89.23,89.25,18262.0,65.6812,65.7328,65.6812,65.696,18262.0
2016-07-01 11:15:00,89.25,89.28,89.25,89.26,15787.0,65.696,65.718,65.696,65.7033,15787.0
2016-07-01 11:20:00,89.26,89.29,89.26,89.29,14302.0,65.7033,65.7254,65.7033,65.7254,14302.0
2016-07-01 11:25:00,89.28,89.3,89.27,89.3,18513.0,65.718,65.7328,65.7107,65.7328,18513.0
2016-07-01 11:30:00,89.28,89.31,89.23,89.24,16639.0,65.718,65.7401,65.6812,65.6886,16639.0
2016-07-01 11:35:00,89.24,89.29,89.22,89.24,13955.0,65.6886,65.7254,65.6739,65.6886,13955.0
2016-07-01 11:40:00,89.24,89.25,89.23,89.23,9489.0,65.6886,65.696,65.6812,65.6812,9489.0
2016-07-01 11:45:00,89.23,89.28,89.23,89.23,12262.0,65.6812,65.718,65.6812,65.6812,12262.0
2016-07-01 11:50:00,89.23,89.25,89.2,89.21,14932.0,65.6812,65.696,65.6592,65.6665,14932.0
2016-07-01 11:55:00,89.21,89.22,89.2,89.2,8588.0,65.6665,65.6739,65.6592,65.6592,8588.0
2016-07-01 12:00:00,89.2,89.25,89.18,89.22,10294.0,65.6592,65.696,65.6444,65.6739,10294.0
2016-07-01 12:05:00,89.18,89.25,89.15,89.21,12182.0,65.6444,65.696,65.6224,65.6665,12182.0
2016-07-01 12:10:00,89.18,89.2,89.15,89.16,11264.0,65.6444,65.6592,65.6224,65.6297,11264.0
2016-07-01 12:15:00,89.17,89.22,89.16,89.18,15633.0,65.6371,65.6739,65.6297,65.6444,15633.0
2016-07-01 12:20:00,89.18,89.2,89.17,89.17,11351.0,65.6444,65.6592,65.6371,65.6371,11351.0
2016-07-01 12:25:00,89.17,89.19,89.17,89.18,10144.0,65.6371,65.6518,65.6371,65.6444,10144.0
2016-07-01 12:30:00,89.18,89.26,89.18,89.19,13310.0,65.6444,65.7033,65.6444,65.6518,13310.0
2016-07-01 12:35:00,89.19,89.23,89.19,89.2,9048.0,65.6518,65.6812,65.6518,65.6592,9048.0
2016-07-01 12:40:00,89.19,89.28,89.18,89.2,14490.0,65.6518,65.718,65.6444,65.6592,14490.0
2016-07-01 12:45:00,89.2,89.21,89.2,89.2,8258.0,65.6592,65.6665,65.6592,65.6592,8258.0
2016-07-01 12:50:00,89.2,89.26,89.19,89.19,31623.0,65.6592,65.7033,65.6518,65.6518,31623.0
2016-07-01 12:55:00,89.19,89.21,89.18,89.19,12699.0,65.6518,65.6665,65.6444,65.6518,12699.0
2016-07-01 13:00:00,89.19,89.22,89.19,89.21,10530.0,65.6518,65.6739,65.6518,65.6665,10530.0
2016-07-01 13:05:00,89.22,89.22,89.18,89.18,23551.0,65.6739,65.6739,65.6444,65.6444,23551.0
2016-07-01 13:10:00,89.18,89.23,89.16,89.22,26271.0,65.6444,65.6812,65.6297,65.6739,26271.0
2016-07-01 13:15:00,89.22,89.24,89.21,89.21,13008.0,65.6739,65.6886,65.6665,65.6665,13008.0
2016-07-01 13:20:00,89.21,89.26,89.21,89.22,16285.0,65.6665,65.7033,65.6665,65.6739,16285.0
2016-07-01 13:25:00,89.22,89.24,89.2,89.22,14917.0,65.6739,65.6886,65.6592,65.6739,14917.0
2016-07-01 13:30:00,89.22,89.25,89.2,89.2,8342.0,65.6739,65.696,65.6592,65.6592,8342.0
2016-07-01 13:35:00,89.2,89.23,89.2,89.2,10581.0,65.6592,65.6812,65.6592,65.6592,10581.0
2016-07-01 13:40:00,89.2,89.22,89.18,89.2,13991.0,65.6592,65.6739,65.6444,65.6592,13991.0
2016-07-01 13:45:00,89.19,89.21,89.18,89.18,14568.0,65.6518,65.6665,65.6444,65.6444,14568.0
2016-07-01 13:50:00,89.18,89.22,89.18,89.22,13777.0,65.6444,65.6739,65.6444,65.6739,13777.0
2016-07-01 13:55:00,89.22,89.22,89.2,89.2,14729.0,65.6739,65.6739,65.6592,65.6592,14729.0
2016-07-01 14:00:00,89.23,89.25,89.21,89.22,9550.0,65.6812,65.696,65.6665,65.6739,9550.0
2016-07-01 14:05:00,89.22,89.25,89.21,89.24,13884.0,65.6739,65.696,65.6665,65.6886,13884.0
2016-07-01 14:10:00,89.24,89.26,89.23,89.25,9361.0,65.6886,65.7033,65.6812,65.696,9361.0
2016-07-01 14:15:00,89.25,89.3,89.24,89.29,1893.0,65.696,65.7328,65.6886,65.7254,1893.0
2016-07-01 14:20:00,89.3,89.3,89.25,89.28,3570.0,65.7328,65.7328,65.696,65.718,3570.0
2016-07-01 14:25:00,89.27,89.28,89.25,89.28,1626.0,65.7107,65.718,65.696,65.718,1626.0
2016-07-01 14:30:00,89.27,89.28,89.25,89.27,1983.0,65.7107,65.718,65.696,65.7107,1983.0
2016-07-01 14:35:00,89.25,89.28,89.25,89.25,2302.0,65.696,65.718,65.696,65.696,2302.0
2016-07-01 14:40:00,89.25,89.29,89.25,89.28,3772.0,65.696,65.7254,65.696,65.718,3772.0
2016-07-01 14:45:00,89.29,89.32,89.26,89.32,1879.0,65.7254,65.7475,65.7033,65.7475,1879.0
2016-07-01 14:50:00,89.28,89.32,89.28,89.32,1218.0,65.718,65.7475,65.718,65.7475,1218.0
2016-07-01 14:55:00,89.32,89.36,89.31,89.32,10056.0,65.7475,65.7769,65.7401,65.7475,10056.0
2016-07-01 15:00:00,89.34,89.44,89.33,89.36,4211.0,65.7622,65.8358,65.7549,65.7769,4211.0
2016-07-01 15:05:00,89.4,89.4,89.35,89.37,30508.0,65.8064,65.8064,65.7696,65.7843,30508.0
2016-07-01 15:10:00,89.36,89.43,89.33,89.38,53310.0,65.7769,65.8285,65.7549,65.7917,53310.0
2016-07-01 15:15:00,89.38,89.47,89.35,89.42,68810.0,65.7917,65.8579,65.7696,65.8211,68810.0
2016-07-01 15:20:00,89.4,89.42,89.34,89.38,45164.0,65.8064,65.8211,65.7622,65.7917,45164.0
2016-07-01 15:25:00,89.38,89.46,89.35,89.4,51506.0,65.7917,65.8505,65.7696,65.8064,51506.0
2016-07-01 15:30:00,89.39,89.43,89.34,89.41,10770.0,65.799,65.8285,65.7622,65.8137,10770.0
2016-07-01 15:35:00,89.39,89.43,89.36,89.37,5471.0,65.799,65.8285,65.7769,65.7843,5471.0
2016-07-01 15:40:00,89.37,89.45,89.36,89.4,63380.0,65.7843,65.8432,65.7769,65.8064,63380.0
2016-07-01 15:45:00,89.4,89.42,89.36,89.38,41748.0,65.8064,65.8211,65.7769,65.7917,41748.0
2016-07-01 15:50:00,89.4,89.61,89.38,89.44,63696.0,65.8064,65.961,65.7917,65.8358,63696.0
2016-07-01 15:55:00,89.42,89.42,89.36,89.38,13830.0,65.8211,65.8211,65.7769,65.7917,13830.0
2016-07-05 09:30:00,89.58,89.67,89.4,89.48,38627.0,65.9389,66.0051,65.8064,65.8653,38627.0
2016-07-05 09:35:00,89.47,89.56,89.36,89.44,32195.0,65.8579,65.9242,65.7769,65.8358,32195.0
2016-07-05 09:40:00,89.46,89.47,89.42,89.45,7152.0,65.8505,65.8579,65.8211,65.8432,7152.0
2016-07-05 09:45:00,89.45,89.59,89.43,89.53,6069.0,65.8432,65.9462,65.8285,65.9021,6069.0
2016-07-05 09:50:00,89.48,89.57,89.47,89.51,1802.0,65.8653,65.9315,65.8579,65.8873,1802.0
2016-07-05 09:55:00,89.51,89.52,89.5,89.51,2276.0,65.8873,65.8947,65.88,65.8873,2276.0
2016-07-05 10:00:00,89.51,89.63,89.48,89.48,4821.0,65.8873,65.9757,65.8653,65.8653,4821.0
2016-07-05 10:05:00,89.54,89.55,89.49,89.5,403.0,65.9094,65.9168,65.8726,65.88,403.0
2016-07-05 10:10:00,89.57,89.57,89.48,89.5,2819.0,65.9315,65.9315,65.8653,65.88,2819.0
2016-07-05 10:15:00,89.51,89.54,89.5,89.52,4486.0,65.8873,65.9094,65.88,65.8947,4486.0
2016-07-05 10:20:00,89.52,89.53,89.47,89.5,3736.0,65.8947,65.9021,65.8579,65.88,3736.0
2016-07-05 10:25:00,89.51,89.52,89.5,89.51,1563.0,65.8873,65.8947,65.88,65.8873,1563.0
2016-07-05 10:30:00,89.49,89.52,89.49,89.52,4427.0,65.8726,65.8947,65.8726,65.8947,4427.0
2016-07-05 10:35:00,89.52,89.52,89.49,89.49,2070.0,65.8947,65.8947,65.8726,65.8726,2070.0
2016-07-05 10:40:00,89.49,89.52,89.47,89.48,8994.0,65.8726,65.8947,65.8579,65.8653,8994.0
2016-07-05 10:45:00,89.51,89.53,89.51,89.51,957.0,65.8873,65.9021,65.8873,65.8873,957.0
2016-07-05 10:50:00,89.54,89.61,89.52,89.56,7187.0,65.9094,65.961,65.8947,65.9242,7187.0
2016-07-05 10:55:00,89.56,89.61,89.53,89.56,38464.0,65.9242,65.961,65.9021,65.9242,38464.0
2016-07-05 11:00:00,89.55,89.62,89.53,89.59,33676.0,65.9168,65.9683,65.9021,65.9462,33676.0
2016-07-05 11:05:00,89.59,89.61,89.57,89.6,5718.0,65.9462,65.961,65.9315,65.9536,5718.0
2016-07-05 11:10:00,89.58,89.6,89.56,89.57,6086.0,65.9389,65.9536,65.9242,65.9315,6086.0
2016-07-05 11:15:00,89.6,89.6,89.52,89.56,3874.0,65.9536,65.9536,65.8947,65.9242,3874.0
2016-07-05 11:20:00,89.56,89.58,89.55,89.57,10122.0,65.9242,65.9389,65.9168,65.9315,10122.0
2016-07-05 11:25:00,89.57,89.58,89.56,89.57,2316.0,65.9315,65.9389,65.9242,65.9315,2316.0
2016-07-05 11:30:00,89.57,89.58,89.56,89.58,2451.0,65.9315,65.9389,65.9242,65.9389,2451.0
2016-07-05 11:35:00,89.57,89.59,89.57,89.59,4275.0,65.9315,65.9462,65.9315,65.9462,4275.0
2016-07-05 11:40:00,89.59,89.61,89.58,89.6,4957.0,65.9462,65.961,65.9389,65.9536,4957.0
2016-07-05 11:45:00,89.6,89.61,89.58,89.6,7271.0,65.9536,65.961,65.9389,65.9536,7271.0
2016-07-05 11:50:00,89.6,89.61,89.59,89.6,4897.0,65.9536,65.961,65.9462,65.9536,4897.0
2016-07-05 11:55:00,89.6,89.61,89.59,89.59,20057.0,65.9536,65.961,65.9462,65.9462,20057.0
2016-07-05 12:00:00,89.59,89.64,89.59,89.64,3581.0,65.9462,65.983,65.9462,65.983,3581.0
2016-07-05 12:05:00,89.61,89.63,89.59,89.63,27112.0,65.961,65.9757,65.9462,65.9757,27112.0
2016-07-05 12:10:00,89.63,89.66,89.62,89.64,12403.0,65.9757,65.9978,65.9683,65.983,12403.0
2016-07-05 12:15:00,89.64,89.67,89.61,89.66,38337.0,65.983,66.0051,65.961,65.9978,38337.0
2016-07-05 12:20:00,89.65,89.68,89.64,89.64,26373.0,65.9904,66.0125,65.983,65.983,26373.0
2016-07-05 12:25:00,89.66,89.71,89.63,89.66,6570.0,65.9978,66.0346,65.9757,65.9978,6570.0
2016-07-05 12:30:00,89.67,89.67,89.63,89.66,2339.0,66.0051,66.0051,65.9757,65.9978,2339.0
2016-07-05 12:35:00,89.64,89.67,89.61,89.65,3350.0,65.983,66.0051,65.961,65.9904,3350.0
2016-07-05 12:40:00,89.66,89.67,89.66,89.67,350.0,65.9978,66.0051,65.9978,66.0051,350.0
2016-07-05 12:45:00,89.67,89.69,89.61,89.61,7148.0,66.0051,66.0198,65.961,65.961,7148.0
2016-07-05 12:50:00,89.63,89.67,89.61,89.64,14518.0,65.9757,66.0051,65.961,65.983,14518.0
2016-07-05 12:55:00,89.64,89.66,89.62,89.62,7091.0,65.983,65.9978,65.9683,65.9683,7091.0
2016-07-05 13:00:00,89.61,89.64,89.6,89.62,14935.0,65.961,65.983,65.9536,65.9683,14935.0
2016-07-05 13:05:00,89.61,89.63,89.59,89.59,8277.0,65.961,65.9757,65.9462,65.9462,8277.0
2016-07-05 13:10:00,89.6,89.63,89.6,89.61,9543.0,65.9536,65.9757,65.9536,65.961,9543.0
2016-07-05 13:15:00,89.61,89.63,89.58,89.58,2956.0,65.961,65.9757,65.9389,65.9389,2956.0
2016-07-05 13:20:00,89.63,89.63,89.58,89.61,3230.0,65.9757,65.9757,65.9389,65.961,3230.0
2016-07-05 13:25:00,89.62,89.63,89.6,89.6,7375.0,65.9683,65.9757,65.9536,65.9536,7375.0
2016-07-05 13:30:00,89.61,89.73,89.6,89.73,10766.0,65.961,66.0493,65.9536,66.0493,10766.0
2016-07-05 13:35:00,89.63,89.65,89.58,89.63,3886.0,65.9757,65.9904,65.9389,65.9757,3886.0
2016-07-05 13:40:00,89.63,89.64,89.6,89.63,5619.0,65.9757,65.983,65.9536,65.9757,5619.0
2016-07-05 13:45:00,89.62,89.63,89.6,89.63,1389.0,65.9683,65.9757,65.9536,65.9757,1389.0
2016-07-05 13:50:00,89.62,89.64,89.61,89.64,1099.0,65.9683,65.983,65.961,65.983,1099.0
2016-07-05 13:55:00,89.64,89.7,89.6,89.65,9711.0,65.983,66.0272,65.9536,65.9904,9711.0
2016-07-05 14:00:00,89.66,89.66,89.61,89.64,4521.0,65.9978,65.9978,65.961,65.983,4521.0
2016-07-05 14:05:00,89.64,89.67,89.63,89.67,8449.0,65.983,66.0051,65.9757,66.0051,8449.0
2016-07-05 14:10:00,89.67,89.67,89.65,89.67,4046.0,66.0051,66.0051,65.9904,66.0051,4046.0
2016-07-05 14:15:00,89.66,89.67,89.63,89.64,3815.0,65.9978,66.0051,65.9757,65.983,3815.0
2016-07-05 14:20:00,89.64,89.71,89.63,89.66,38260.0,65.983,66.0346,65.9757,65.9978,38260.0
2016-07-05 14:25:00,89.66,89.67,89.65,89.67,14492.0,65.9978,66.0051,65.9904,66.0051,14492.0
2016-07-05 14:30:00,89.66,89.67,89.63,89.65,10540.0,65.9978,66.0051,65.9757,65.9904,10540.0
2016-07-05 14:35:00,89.65,89.68,89.64,89.67,44086.0,65.9904,66.0125,65.983,66.0051,44086.0
2016-07-05 14:40:00,89.67,89.73,89.65,89.68,9146.0,66.0051,66.0493,65.9904,66.0125,9146.0
2016-07-05 14:45:00,89.69,89.71,89.67,89.67,10318.0,66.0198,66.0346,66.0051,66.0051,10318.0
2016-07-05 14:50:00,89.67,89.69,89.67,89.69,4869.0,66.0051,66.0198,66.0051,66.0198,4869.0
2016-07-05 14:55:00,89.68,89.69,89.63,89.64,11624.0,66.0125,66.0198,65.9757,65.983,11624.0
2016-07-05 15:00:00,89.69,89.71,89.66,89.71,2268.0,66.0198,66.0346,65.9978,66.0346,2268.0
2016-07-05 15:05:00,89.71,89.72,89.68,89.71,2994.0,66.0346,66.0419,66.0125,66.0346,2994.0
2016-07-05 15:10:00,89.71,89.73,89.66,89.73,2928.0,66.0346,66.0493,65.9978,66.0493,2928.0
2016-07-05 15:15:00,89.71,89.73,89.69,89.71,4834.0,66.0346,66.0493,66.0198,66.0346,4834.0
2016-07-05 15:20:00,89.71,89.73,89.69,89.72,3782.0,66.0346,66.0493,66.0198,66.0419,3782.0
2016-07-05 15:25:00,89.7,89.73,89.7,89.73,4730.0,66.0272,66.0493,66.0272,66.0493,4730.0
2016-07-05 15:30:00,89.71,89.73,89.7,89.72,15073.0,66.0346,66.0493,66.0272,66.0419,15073.0
2016-07-05 15:35:00,89.72,89.73,89.7,89.72,1723.0,66.0419,66.0493,66.0272,66.0419,1723.0
2016-07-05 15:40:00,89.72,89.73,89.7,89.71,8108.0,66.0419,66.0493,66.0272,66.0346,8108.0
2016-07-05 15:45:00,89.71,89.77,89.7,89.76,56822.0,66.0346,66.0787,66.0272,66.0714,56822.0
2016-07-05 15:50:00,89.75,89.88,89.73,89.8,147901.0,66.064,66.1597,66.0493,66.1008,147901.0
2016-07-05 15:55:00,89.79,89.86,89.63,89.71,79753.0,66.0935,66.145,65.9757,66.0346,79753.0
2016-07-06 09:30:00,90.0,90.0,89.76,89.77,25125.0,66.248,66.248,66.0714,66.0787,25125.0
2016-07-06 09:35:00,89.72,89.75,89.67,89.73,1958.0,66.0419,66.064,66.0051,66.0493,1958.0
2016-07-06 09:40:00,89.73,89.88,89.73,89.74,7207.0,66.0493,66.1597,66.0493,66.0566,7207.0
2016-07-06 09:45:00,89.77,89.77,89.66,89.71,1883.0,66.0787,66.0787,65.9978,66.0346,1883.0
2016-07-06 09:50:00,89.73,89.74,89.69,89.74,3799.0,66.0493,66.0566,66.0198,66.0566,3799.0
2016-07-06 09:55:00,89.74,89.82,89.7,89.76,6494.0,66.0566,66.1155,66.0272,66.0714,6494.0
2016-07-06 10:00:00,89.75,89.79,89.7,89.77,18005.0,66.064,66.0935,66.0272,66.0787,18005.0
2016-07-06 10:05:00,89.79,89.79,89.74,89.75,8109.0,66.0935,66.0935,66.0566,66.064,8109.0
2016-07-06 10:10:00,89.74,89.77,89.71,89.74,14200.0,66.0566,66.0787,66.0346,66.0566,14200.0
2016-07-06 10:15:00,89.73,89.74,89.69,89.72,5534.0,66.0493,66.0566,66.0198,66.0419,5534.0
2016-07-06 10:20:00,89.71,89.74,89.7,89.73,21433.0,66.0346,66.0566,66.0272,66.0493,21433.0
2016-07-06 10:25:00,89.74,89.82,89.73,89.77,47070.0,66.0566,66.1155,66.0493,66.0787,47070.0
2016-07-06 10:30:00,89.77,89.81,89.73,89.76,18180.0,66.0787,66.1082,66.0493,66.0714,18180.0
2016-07-06 10:35:00,89.75,89.78,89.72,89.73,16708.0,66.064,66.0861,66.0419,66.0493,16708.0
2016-07-06 10:40:00,89.72,89.74,89.71,89.74,9794.0,66.0419,66.0566,66.0346,66.0566,9794.0
2016-07-06 10:45:00,89.73,89.79,89.71,89.76,20244.0,66.0493,66.0935,66.0346,66.0714,20244.0
2016-07-06 10:50:00,89.75,89.76,89.72,89.75,12032.0,66.064,66.0714,66.0419,66.064,12032.0
2016-07-06 10:55:00,89.76,89.77,89.75,89.75,2943.0,66.0714,66.0787,66.064,66.064,2943.0
2016-07-06 11:00:00,89.75,89.9,89.74,89.8,58255.0,66.064,66.1744,66.0566,66.1008,58255.0
2016-07-06 11:05:00,89.81,89.84,89.74,89.76,7010.0,66.1082,66.1303,66.0566,66.0714,7010.0
2016-07-06 11:10:00,89.72,89.76,89.72,89.76,5432.0,66.0419,66.0714,66.0419,66.0714,5432.0
2016-07-06 11:15:00,89.77,89.78,89.74,89.75,2098.0,66.0787,66.0861,66.0566,66.064,2098.0
2016-07-06 11:20:00,89.76,89.76,89.72,89.74,7429.0,66.0714,66.0714,66.0419,66.0566,7429.0
2016-07-06 11:25:00,89.75,89.75,89.72,89.73,5479.0,66.064,66.064,66.0419,66.0493,5479.0
2016-07-06 11:30:00,89.74,89.77,89.73,89.76,4342.0,66.0566,66.0787,66.0493,66.0714,4342.0
2016-07-06 11:35:00,89.76,89.77,89.75,89.77,3366.0,66.0714,66.0787,66.064,66.0787,3366.0
2016-07-06 11:40:00,89.77,89.77,89.74,89.76,5240.0,66.0787,66.0787,66.0566,66.0714,5240.0
2016-07-06 11:45:00,89.77,89.79,89.76,89.77,15958.0,66.0787,66.0935,66.0714,66.0787,15958.0
2016-07-06 11:50:00,89.77,89.77,89.73,89.73,3271.0,66.0787,66.0787,66.0493,66.0493,3271.0
2016-07-06 11:55:00,89.74,89.74,89.73,89.73,4833.0,66.0566,66.0566,66.0493,66.0493,4833.0
2016-07-06 12:00:00,89.73,89.74,89.69,89.71,7995.0,66.0493,66.0566,66.0198,66.0346,7995.0
2016-07-06 12:05:00,89.71,89.71,89.69,89.69,3063.0,66.0346,66.0346,66.0198,66.0198,3063.0
2016-07-06 12:10:00,89.71,89.73,89.7,89.72,4601.0,66.0346,66.0493,66.0272,66.0419,4601.0
2016-07-06 12:15:00,89.73,89.74,89.69,89.7,5452.0,66.0493,66.0566,66.0198,66.0272,5452.0
2016-07-06 12:20:00,89.71,89.71,89.7,89.7,19531.0,66.0346,66.0346,66.0272,66.0272,19531.0
2016-07-06 12:25:00,89.7,89.72,89.7,89.71,2000.0,66.0272,66.0419,66.0272,66.0346,2000.0
2016-07-06 12:30:00,89.72,89.72,89.7,89.7,1493.0,66.0419,66.0419,66.0272,66.0272,1493.0
2016-07-06 12:35:00,89.71,89.74,89.7,89.74,7428.0,66.0346,66.0566,66.0272,66.0566,7428.0
2016-07-06 12:40:00,89.74,89.74,89.73,89.74,1401.0,66.0566,66.0566,66.0493,66.0566,1401.0
2016-07-06 12:45:00,89.73,89.75,89.73,89.75,2161.0,66.0493,66.064,66.0493,66.064,2161.0
2016-07-06 12:50:00,89.74,89.75,89.74,89.75,2617.0,66.0566,66.064,66.0566,66.064,2617.0
2016-07-06 12:55:00,89.73,89.75,89.73,89.74,2739.0,66.0493,66.064,66.0493,66.0566,2739.0
2016-07-06 13:00:00,89.74,89.75,89.73,89.74,1301.0,66.0566,66.064,66.0493,66.0566,1301.0
2016-07-06 13:05:00,89.75,89.76,89.74,89.76,10717.0,66.064,66.0714,66.0566,66.0714,10717.0
2016-07-06 13:10:00,89.75,89.76,89.67,89.7,9797.0,66.064,66.0714,66.0051,66.0272,9797.0
2016-07-06 13:15:00,89.71,89.73,89.69,89.72,13380.0,66.0346,66.0493,66.0198,66.0419,13380.0
2016-07-06 13:20:00,89.72,89.73,89.71,89.72,4318.0,66.0419,66.0493,66.0346,66.0419,4318.0
2016-07-06 13:25:00,89.72,89.73,89.71,89.72,12781.0,66.0419,66.0493,66.0346,66.0419,12781.0
2016-07-06 13:30:00,89.71,89.73,89.71,89.72,11306.0,66.0346,66.0493,66.0346,66.0419,11306.0
2016-07-06 13:35:00,89.71,89.73,89.71,89.72,5335.0,66.0346,66.0493,66.0346,66.0419,5335.0
2016-07-06 13:40:00,89.73,89.73,89.7,89.7,12566.0,66.0493,66.0493,66.0272,66.0272,12566.0
2016-07-06 13:45:00,89.7,89.73,89.7,89.71,11944.0,66.0272,66.0493,66.0272,66.0346,11944.0
2016-07-06 13:50:00,89.71,89.72,89.69,89.71,7458.0,66.0346,66.0419,66.0198,66.0346,7458.0
2016-07-06 13:55:00,89.69,89.72,89.69,89.7,8006.0,66.0198,66.0419,66.0198,66.0272,8006.0
2016-07-06 14:00:00,89.69,89.72,89.69,89.7,12149.0,66.0198,66.0419,66.0198,66.0272,12149.0
2016-07-06 14:05:00,89.7,89.72,89.7,89.7,7917.0,66.0272,66.0419,66.0272,66.0272,7917.0
2016-07-06 14:10:00,89.7,89.72,89.68,89.72,9122.0,66.0272,66.0419,66.0125,66.0419,9122.0
2016-07-06 14:15:00,89.72,89.72,89.68,89.69,6598.0,66.0419,66.0419,66.0125,66.0198,6598.0
2016-07-06 14:20:00,89.68,89.71,89.68,89.7,6123.0,66.0125,66.0346,66.0125,66.0272,6123.0
2016-07-06 14:25:00,89.69,89.71,89.69,89.7,9135.0,66.0198,66.0346,66.0198,66.0272,9135.0
2016-07-06 14:30:00,89.7,89.71,89.68,89.68,10844.0,66.0272,66.0346,66.0125,66.0125,10844.0
2016-07-06 14:35:00,89.69,89.71,89.68,89.71,12578.0,66.0198,66.0346,66.0125,66.0346,12578.0
2016-07-06 14:40:00,89.68,89.71,89.68,89.68,4846.0,66.0125,66.0346,66.0125,66.0125,4846.0
2016-07-06 14:45:00,89.7,89.71,89.68,89.68,5197.0,66.0272,66.0346,66.0125,66.0125,5197.0
2016-07-06 14:50:00,89.68,89.76,89.68,89.76,14354.0,66.0125,66.0714,66.0125,66.0714,14354.0
2016-07-06 14:55:00,89.7,89.74,89.69,89.72,11674.0,66.0272,66.0566,66.0198,66.0419,11674.0
2016-07-06 15:00:00,89.72,89.74,89.71,89.72,6345.0,66.0419,66.0566,66.0346,66.0419,6345.0
2016-07-06 15:05:00,89.72,89.73,89.68,89.71,13480.0,66.0419,66.0493,66.0125,66.0346,13480.0
2016-07-06 15:10:00,89.71,89.72,89.7,89.72,11776.0,66.0346,66.0419,66.0272,66.0419,11776.0
2016-07-06 15:15:00,89.72,89.72,89.71,89.72,14311.0,66.0419,66.0419,66.0346,66.0419,14311.0
2016-07-06 15:20:00,89.72,89.73,89.71,89.72,13381.0,66.0419,66.0493,66.0346,66.0419,13381.0
2016-07-06 15:25:00,89.73,89.73,89.69,89.7,7990.0,66.0493,66.0493,66.0198,66.0272,7990.0
2016-07-06 15:30:00,89.71,89.74,89.71,89.72,10288.0,66.0346,66.0566,66.0346,66.0419,10288.0
2016-07-06 15:35:00,89.72,89.74,89.69,89.71,9446.0,66.0419,66.0566,66.0198,66.0346,9446.0
2016-07-06 15:40:00,89.7,89.71,89.69,89.7,2690.0,66.0272,66.0346,66.0198,66.0272,2690.0
2016-07-06 15:45:00,89.69,89.7,89.67,89.67,7145.0,66.0198,66.0272,66.0051,66.0051,7145.0
2016-07-06 15:50:00,89.66,89.72,89.6,89.7,53359.0,65.9978,66.0419,65.9536,66.0272,53359.0
2016-07-06 15:55:00,89.69,89.73,89.58,89.68,175858.0,66.0198,66.0493,65.9389,66.0125,175858.0
2016-07-07 09:30:00,89.79,89.79,89.65,89.66,18568.0,66.0935,66.0935,65.9904,65.9978,18568.0
2016-07-07 09:35:00,89.66,89.66,89.64,89.65,1646.0,65.9978,65.9978,65.983,65.9904,1646.0
2016-07-07 09:40:00,89.66,89.71,89.65,89.68,5935.0,65.9978,66.0346,65.9904,66.0125,5935.0
2016-07-07 09:45:00,89.68,89.7,89.66,89.7,6147.0,66.0125,66.0272,65.9978,66.0272,6147.0
2016-07-07 09:50:00,89.66,89.67,89.64,89.66,1808.0,65.9978,66.0051,65.983,65.9978,1808.0
2016-07-07 09:55:00,89.66,89.68,89.65,89.67,5441.0,65.9978,66.0125,65.9904,66.0051,5441.0
2016-07-07 10:00:00,89.67,89.7,89.67,89.68,5744.0,66.0051,66.0272,66.0051,66.0125,5744.0
2016-07-07 10:05:00,89.67,89.7,89.67,89.7,3907.0,66.0051,66.0272,66.0051,66.0272,3907.0
2016-07-07 10:10:00,89.68,89.68,89.67,89.67,2994.0,66.0125,66.0125,66.0051,66.0051,2994.0
2016-07-07 10:15:00,89.66,89.66,89.63,89.64,3705.0,65.9978,65.9978,65.9757,65.983,3705.0
2016-07-07 10:20:00,89.64,89.64,89.62,89.63,9059.0,65.983,65.983,65.9683,65.9757,9059.0
2016-07-07 10:25:00,89.63,89.63,89.58,89.6,10635.0,65.9757,65.9757,65.9389,65.9536,10635.0
2016-07-07 10:30:00,89.6,89.6,89.59,89.59,2473.0,65.9536,65.9536,65.9462,65.9462,2473.0
2016-07-07 10:35:00,89.59,89.61,89.59,89.61,5292.0,65.9462,65.961,65.9462,65.961,5292.0
2016-07-07 10:40:00,89.61,89.65,89.6,89.63,4697.0,65.961,65.9904,65.9536,65.9757,4697.0
2016-07-07 10:45:00,89.6,89.61,89.6,89.61,755.0,65.9536,65.961,65.9536,65.961,755.0
2016-07-07 10:50:00,89.61,89.63,89.6,89.63,51909.0,65.961,65.9757,65.9536,65.9757,51909.0
2016-07-07 10:55:00,89.62,89.66,89.61,89.65,10460.0,65.9683,65.9978,65.961,65.9904,10460.0
2016-07-07 11:00:00,89.65,89.67,89.65,89.65,3666.0,65.9904,66.0051,65.9904,65.9904,3666.0
2016-07-07 11:05:00,89.64,89.67,89.64,89.65,6008.0,65.983,66.0051,65.983,65.9904,6008.0
2016-07-07 11:10:00,89.62,89.66,89.62,89.66,5758.0,65.9683,65.9978,65.9683,65.9978,5758.0
2016-07-07 11:15:00,89.63,89.67,89.63,89.67,21711.0,65.9757,66.0051,65.9757,66.0051,21711.0
2016-07-07 11:20:00,89.67,89.69,89.66,89.68,8486.0,66.0051,66.0198,65.9978,66.0125,8486.0
2016-07-07 11:25:00,89.67,89.72,89.67,89.72,20148.0,66.0051,66.0419,66.0051,66.0419,20148.0
2016-07-07 11:30:00,89.72,89.72,89.7,89.7,2981.0,66.0419,66.0419,66.0272,66.0272,2981.0
2016-07-07 11:35:00,89.66,89.72,89.66,89.71,1410.0,65.9978,66.0419,65.9978,66.0346,1410.0
2016-07-07 11:40:00,89.69,89.72,89.64,89.69,5875.0,66.0198,66.0419,65.983,66.0198,5875.0
2016-07-07 11:45:00,89.68,89.7,89.66,89.7,31370.0,66.0125,66.0272,65.9978,66.0272,31370.0
2016-07-07 11:50:00,89.72,89.73,89.7,89.72,4894.0,66.0419,66.0493,66.0272,66.0419,4894.0
2016-07-07 11:55:00,89.72,89.73,89.71,89.72,5644.0,66.0419,66.0493,66.0346,66.0419,5644.0
2016-07-07 12:00:00,89.71,89.72,89.71,89.72,1160.0,66.0346,66.0419,66.0346,66.0419,1160.0
2016-07-07 12:05:00,89.75,89.75,89.72,89.72,3443.0,66.064,66.064,66.0419,66.0419,3443.0
2016-07-07 12:10:00,89.72,89.75,89.72,89.73,3157.0,66.0419,66.064,66.0419,66.0493,3157.0
2016-07-07 12:15:00,89.73,89.75,89.69,89.75,3014.0,66.0493,66.064,66.0198,66.064,3014.0
2016-07-07 12:20:00,89.72,89.75,89.72,89.75,2581.0,66.0419,66.064,66.0419,66.064,2581.0
2016-07-07 12:25:00,89.75,89.81,89.74,89.79,5470.0,66.064,66.1082,66.0566,66.0935,5470.0
2016-07-07 12:30:00,89.8,89.82,89.77,89.78,10660.0,66.1008,66.1155,66.0787,66.0861,10660.0
2016-07-07 12:35:00,89.77,89.78,89.76,89.77,5164.0,66.0787,66.0861,66.0714,66.0787,5164.0
2016-07-07 12:40:00,89.76,89.77,89.75,89.75,4460.0,66.0714,66.0787,66.064,66.064,4460.0
2016-07-07 12:45:00,89.75,89.8,89.74,89.8,3589.0,66.064,66.1008,66.0566,66.1008,3589.0
2016-07-07 12:50:00,89.78,89.82,89.77,89.82,10503.0,66.0861,66.1155,66.0787,66.1155,10503.0
2016-07-07 12:55:00,89.8,89.81,89.77,89.78,3258.0,66.1008,66.1082,66.0787,66.0861,3258.0
2016-07-07 13:00:00,89.78,89.81,89.74,89.78,1329.0,66.0861,66.1082,66.0566,66.0861,1329.0
2016-07-07 13:05:00,89.79,89.8,89.77,89.78,3300.0,66.0935,66.1008,66.0787,66.0861,3300.0
2016-07-07 13:10:00,89.78,89.84,89.75,89.78,9518.0,66.0861,66.1303,66.064,66.0861,9518.0
2016-07-07 13:15:00,89.8,89.8,89.77,89.77,1255.0,66.1008,66.1008,66.0787,66.0787,1255.0
2016-07-07 13:20:00,89.79,89.79,89.77,89.78,1750.0,66.0935,66.0935,66.0787,66.0861,1750.0
2016-07-07 13:25:00,89.78,89.82,89.76,89.76,6500.0,66.0861,66.1155,66.0714,66.0714,6500.0
2016-07-07 13:30:00,89.78,89.8,89.77,89.78,4359.0,66.0861,66.1008,66.0787,66.0861,4359.0
2016-07-07 13:35:00,89.77,89.77,89.73,89.75,2287.0,66.0787,66.0787,66.0493,66.064,2287.0
2016-07-07 13:40:00,89.75,89.75,89.71,89.73,9307.0,66.064,66.064,66.0346,66.0493,9307.0
2016-07-07 13:45:00,89.73,89.74,89.68,89.71,5728.0,66.0493,66.0566,66.0125,66.0346,5728.0
2016-07-07 13:50:00,89.73,89.74,89.71,89.73,1814.0,66.0493,66.0566,66.0346,66.0493,1814.0
2016-07-07 13:55:00,89.73,89.74,89.68,89.7,2231.0,66.0493,66.0566,66.0125,66.0272,2231.0
2016-07-07 14:00:00,89.67,89.7,89.66,89.69,2750.0,66.0051,66.0272,65.9978,66.0198,2750.0
2016-07-07 14:05:00,89.69,89.69,89.62,89.67,1308.0,66.0198,66.0198,65.9683,66.0051,1308.0
2016-07-07 14:10:00,89.67,89.7,89.67,89.68,4037.0,66.0051,66.0272,66.0051,66.0125,4037.0
2016-07-07 14:15:00,89.69,89.69,89.68,89.68,8698.0,66.0198,66.0198,66.0125,66.0125,8698.0
2016-07-07 14:20:00,89.68,89.69,89.65,89.67,2664.0,66.0125,66.0198,65.9904,66.0051,2664.0
2016-07-07 14:25:00,89.67,89.68,89.66,89.68,22427.0,66.0051,66.0125,65.9978,66.0125,22427.0
2016-07-07 14:30:00,89.68,89.75,89.67,89.72,12626.0,66.0125,66.064,66.0051,66.0419,12626.0
2016-07-07 14:35:00,89.71,89.73,89.67,89.69,9993.0,66.0346,66.0493,66.0051,66.0198,9993.0
2016-07-07 14:40:00,89.7,89.74,89.69,89.72,7172.0,66.0272,66.0566,66.0198,66.0419,7172.0
2016-07-07 14:45:00,89.71,89.75,89.71,89.73,8371.0,66.0346,66.064,66.0346,66.0493,8371.0
2016-07-07 14:50:00,89.73,89.73,89.69,89.73,4693.0,66.0493,66.0493,66.0198,66.0493,4693.0
2016-07-07 14:55:00,89.72,89.73,89.68,89.73,10358.0,66.0419,66.0493,66.0125,66.0493,10358.0
2016-07-07 15:00:00,89.72,89.73,89.69,89.71,3149.0,66.0419,66.0493,66.0198,66.0346,3149.0
2016-07-07 15:05:00,89.71,89.76,89.7,89.73,2759.0,66.0346,66.0714,66.0272,66.0493,2759.0
2016-07-07 15:10:00,89.72,89.73,89.61,89.7,27884.0,66.0419,66.0493,65.961,66.0272,27884.0
2016-07-07 15:15:00,89.7,89.75,89.66,89.74,6418.0,66.0272,66.064,65.9978,66.0566,6418.0
2016-07-07 15:20:00,89.72,89.75,89.69,89.7,2089.0,66.0419,66.064,66.0198,66.0272,2089.0
2016-07-07 15:25:00,89.72,89.75,89.7,89.74,6416.0,66.0419,66.064,66.0272,66.0566,6416.0
2016-07-07 15:30:00,89.73,89.74,89.7,89.73,5269.0,66.0493,66.0566,66.0272,66.0493,5269.0
2016-07-07 15:35:00,89.69,89.77,89.69,89.76,6993.0,66.0198,66.0787,66.0198,66.0714,6993.0
2016-07-07 15:40:00,89.73,89.76,89.72,89.74,12473.0,66.0493,66.0714,66.0419,66.0566,12473.0
2016-07-07 15:45:00,89.76,89.77,89.71,89.73,75180.0,66.0714,66.0787,66.0346,66.0493,75180.0
2016-07-07 15:50:00,89.72,89.76,89.7,89.74,27742.0,66.0419,66.0714,66.0272,66.0566,27742.0
2016-07-07 15:55:00,89.72,89.74,89.67,89.67,32026.0,66.0419,66.0566,66.0051,66.0051,32026.0
2016-07-08 09:30:00,89.92,89.92,89.69,89.71,37423.0,66.1891,66.1891,66.0198,66.0346,37423.0
2016-07-08 09:35:00,89.72,89.86,89.71,89.8,9403.0,66.0419,66.145,66.0346,66.1008,9403.0
2016-07-08 09:40:00,89.79,89.79,89.73,89.74,4200.0,66.0935,66.0935,66.0493,66.0566,4200.0
2016-07-08 09:45:00,89.76,89.76,89.71,89.71,1253.0,66.0714,66.0714,66.0346,66.0346,1253.0
2016-07-08 09:50:00,89.71,89.73,89.7,89.73,2892.0,66.0346,66.0493,66.0272,66.0493,2892.0
2016-07-08 09:55:00,89.74,89.78,89.73,89.75,3454.0,66.0566,66.0861,66.0493,66.064,3454.0
2016-07-08 10:00:00,89.78,89.78,89.75,89.75,8828.0,66.0861,66.0861,66.064,66.064,8828.0
2016-07-08 10:05:00,89.75,89.76,89.74,89.75,9825.0,66.064,66.0714,66.0566,66.064,9825.0
2016-07-08 10:10:00,89.75,89.76,89.7,89.74,19857.0,66.064,66.0714,66.0272,66.0566,19857.0
2016-07-08 10:15:00,89.75,89.79,89.74,89.79,5466.0,66.064,66.0935,66.0566,66.0935,5466.0
2016-07-08 10:20:00,89.8,89.82,89.76,89.81,3153.0,66.1008,66.1155,66.0714,66.1082,3153.0
2016-07-08 10:25:00,89.81,89.83,89.77,89.77,4490.0,66.1082,66.1229,66.0787,66.0787,4490.0
2016-07-08 10:30:00,89.79,89.81,89.78,89.81,3502.0,66.0935,66.1082,66.0861,66.1082,3502.0
2016-07-08 10:35:00,89.81,89.86,89.81,89.83,4154.0,66.1082,66.145,66.1082,66.1229,4154.0
2016-07-08 10:40:00,89.86,89.86,89.79,89.82,3755.0,66.145,66.145,66.0935,66.1155,3755.0
2016-07-08 10:45:00,89.85,89.85,89.8,89.8,3138.0,66.1376,66.1376,66.1008,66.1008,3138.0
2016-07-08 10:50:00,89.81,89.82,89.78,89.81,2075.0,66.1082,66.1155,66.0861,66.1082,2075.0
2016-07-08 10:55:00,89.78,89.84,89.77,89.84,2354.0,66.0861,66.1303,66.0787,66.1303,2354.0
2016-07-08 11:00:00,89.8,89.86,89.8,89.83,9076.0,66.1008,66.145,66.1008,66.1229,9076.0
2016-07-08 11:05:00,89.8,89.85,89.8,89.82,5296.0,66.1008,66.1376,66.1008,66.1155,5296.0
2016-07-08 11:10:00,89.84,89.84,89.81,89.81,4050.0,66.1303,66.1303,66.1082,66.1082,4050.0
2016-07-08 11:15:00,89.81,89.81,89.8,89.8,2972.0,66.1082,66.1082,66.1008,66.1008,2972.0
2016-07-08 11:20:00,89.8,89.82,89.79,89.8,6836.0,66.1008,66.1155,66.0935,66.1008,6836.0
2016-07-08 11:25:00,89.8,89.82,89.79,89.81,6552.0,66.1008,66.1155,66.0935,66.1082,6552.0
2016-07-08 11:30:00,89.81,89.82,89.81,89.82,2242.0,66.1082,66.1155,66.1082,66.1155,2242.0
2016-07-08 11:35:00,89.84,89.85,89.82,89.84,17491.0,66.1303,66.1376,66.1155,66.1303,17491.0
2016-07-08 11:40:00,89.84,89.86,89.83,89.86,19597.0,66.1303,66.145,66.1229,66.145,19597.0
2016-07-08 11:45:00,89.86,89.88,89.86,89.87,2098.0,66.145,66.1597,66.145,66.1523,2098.0
2016-07-08 11:50:00,89.86,89.9,89.86,89.89,10615.0,66.145,66.1744,66.145,66.1671,10615.0
2016-07-08 11:55:00,89.88,89.9,89.88,89.9,7991.0,66.1597,66.1744,66.1597,66.1744,7991.0
2016-07-08 12:00:00,89.9,89.91,89.89,89.9,6217.0,66.1744,66.1818,66.1671,66.1744,6217.0
2016-07-08 12:05:00,89.9,89.92,89.89,89.92,4294.0,66.1744,66.1891,66.1671,66.1891,4294.0
2016-07-08 12:10:00,89.92,89.93,89.91,89.91,1653.0,66.1891,66.1965,66.1818,66.1818,1653.0
2016-07-08 12:15:00,89.9,89.92,89.9,89.92,5991.0,66.1744,66.1891,66.1744,66.1891,5991.0
2016-07-08 12:20:00,89.91,89.93,89.9,89.91,7499.0,66.1818,66.1965,66.1744,66.1818,7499.0
2016-07-08 12:25:00,89.92,89.93,89.91,89.91,1891.0,66.1891,66.1965,66.1818,66.1818,1891.0
2016-07-08 12:30:00,89.91,89.93,89.91,89.92,4440.0,66.1818,66.1965,66.1818,66.1891,4440.0
2016-07-08 12:35:00,89.93,89.94,89.89,89.91,39302.0,66.1965,66.2039,66.1671,66.1818,39302.0
2016-07-08 12:40:00,89.94,89.94,89.9,89.93,2054.0,66.2039,66.2039,66.1744,66.1965,2054.0
2016-07-08 12:45:00,89.93,89.95,89.92,89.92,5207.0,66.1965,66.2112,66.1891,66.1891,5207.0
2016-07-08 12:50:00,89.91,89.94,89.89,89.91,3073.0,66.1818,66.2039,66.1671,66.1818,3073.0
2016-07-08 12:55:00,89.93,89.95,89.88,89.9,4710.0,66.1965,66.2112,66.1597,66.1744,4710.0
2016-07-08 13:00:00,89.9,89.95,89.88,89.93,2313.0,66.1744,66.2112,66.1597,66.1965,2313.0
2016-07-08 13:05:00,89.92,89.97,89.91,89.91,11539.0,66.1891,66.2259,66.1818,66.1818,11539.0
2016-07-08 13:10:00,89.91,89.95,89.9,89.95,5667.0,66.1818,66.2112,66.1744,66.2112,5667.0
2016-07-08 13:15:00,89.92,89.94,89.9,89.91,18729.0,66.1891,66.2039,66.1744,66.1818,18729.0
2016-07-08 13:20:00,89.91,89.91,89.9,89.91,6376.0,66.1818,66.1818,66.1744,66.1818,6376.0
2016-07-08 13:25:00,89.91,89.91,89.9,89.9,5418.0,66.1818,66.1818,66.1744,66.1744,5418.0
2016-07-08 13:30:00,89.88,89.91,89.87,89.89,8049.0,66.1597,66.1818,66.1523,66.1671,8049.0
2016-07-08 13:35:00,89.9,89.91,89.88,89.89,6342.0,66.1744,66.1818,66.1597,66.1671,6342.0
2016-07-08 13:40:00,89.88,89.9,89.87,89.9,3149.0,66.1597,66.1744,66.1523,66.1744,3149.0
2016-07-08 13:45:00,89.89,89.92,89.88,89.89,15505.0,66.1671,66.1891,66.1597,66.1671,15505.0
2016-07-08 13:50:00,89.9,89.93,89.88,89.9,5449.0,66.1744,66.1965,66.1597,66.1744,5449.0
2016-07-08 13:55:00,89.9,89.94,89.89,89.94,20183.0,66.1744,66.2039,66.1671,66.2039,20183.0
2016-07-08 14:00:00,89.96,89.96,89.93,89.94,5765.0,66.2186,66.2186,66.1965,66.2039,5765.0
2016-07-08 14:05:00,89.94,89.97,89.94,89.94,7414.0,66.2039,66.2259,66.2039,66.2039,7414.0
2016-07-08 14:10:00,89.95,89.96,89.89,89.94,4792.0,66.2112,66.2186,66.1671,66.2039,4792.0
2016-07-08 14:15:00,89.92,89.94,89.88,89.91,2349.0,66.1891,66.2039,66.1597,66.1818,2349.0
2016-07-08 14:20:00,89.91,89.95,89.91,89.95,29002.0,66.1818,66.2112,66.1818,66.2112,29002.0
2016-07-08 14:25:00,89.94,89.94,89.88,89.94,56110.0,66.2039,66.2039,66.1597,66.2039,56110.0
2016-07-08 14:30:00,89.94,89.94,89.89,89.93,1474.0,66.2039,66.2039,66.1671,66.1965,1474.0
2016-07-08 14:35:00,89.92,89.92,89.91,89.91,1445.0,66.1891,66.1891,66.1818,66.1818,1445.0
2016-07-08 14:40:00,89.9,89.94,89.88,89.91,18271.0,66.1744,66.2039,66.1597,66.1818,18271.0
2016-07-08 14:45:00,89.93,89.94,89.92,89.93,3059.0,66.1965,66.2039,66.1891,66.1965,3059.0
2016-07-08 14:50:00,89.94,89.94,89.92,89.92,8613.0,66.2039,66.2039,66.1891,66.1891,8613.0
2016-07-08 14:55:00,89.93,89.94,89.9,89.91,7914.0,66.1965,66.2039,66.1744,66.1818,7914.0
2016-07-08 15:00:00,89.92,89.93,89.91,89.91,23241.0,66.1891,66.1965,66.1818,66.1818,23241.0
2016-07-08 15:05:00,89.91,89.94,89.9,89.93,27190.0,66.1818,66.2039,66.1744,66.1965,27190.0
2016-07-08 15:10:00,89.92,89.94,89.9,89.94,87445.0,66.1891,66.2039,66.1744,66.2039,87445.0
2016-07-08 15:15:00,89.93,89.95,89.93,89.94,25155.0,66.1965,66.2112,66.1965,66.2039,25155.0
2016-07-08 15:20:00,89.95,89.95,89.92,89.93,4151.0,66.2112,66.2112,66.1891,66.1965,4151.0
2016-07-08 15:25:00,89.9,89.92,89.9,89.91,7265.0,66.1744,66.1891,66.1744,66.1818,7265.0
2016-07-08 15:30:00,89.93,89.94,89.92,89.92,2159.0,66.1965,66.2039,66.1891,66.1891,2159.0
2016-07-08 15:35:00,89.94,89.98,89.93,89.94,4601.0,66.2039,66.2333,66.1965,66.2039,4601.0
2016-07-08 15:40:00,89.94,89.97,89.93,89.95,5490.0,66.2039,66.2259,66.1965,66.2112,5490.0
2016-07-08 15:45:00,89.95,89.98,89.94,89.95,10028.0,66.2112,66.2333,66.2039,66.2112,10028.0
2016-07-08 15:50:00,89.95,89.99,89.93,89.95,27205.0,66.2112,66.2407,66.1965,66.2112,27205.0
2016-07-08 15:55:00,89.94,89.97,89.94,89.94,9234.0,66.2039,66.2259,66.2039,66.2039,9234.0
2016-07-11 09:30:00,89.77,89.82,89.77,89.81,15660.0,66.0787,66.1155,66.0787,66.1082,15660.0
2016-07-11 09:35:00,89.79,89.9,89.78,89.9,1200.0,66.0935,66.1744,66.0861,66.1744,1200.0
2016-07-11 09:40:00,89.8,89.9,89.8,89.9,781.0,66.1008,66.1744,66.1008,66.1744,781.0
2016-07-11 09:45:00,89.81,89.9,89.81,89.86,1864.0,66.1082,66.1744,66.1082,66.145,1864.0
2016-07-11 09:50:00,89.84,89.93,89.84,89.9,2545.0,66.1303,66.1965,66.1303,66.1744,2545.0
2016-07-11 09:55:00,89.92,89.93,89.86,89.86,1523.0,66.1891,66.1965,66.145,66.145,1523.0
2016-07-11 10:00:00,89.89,89.9,89.87,89.88,7820.0,66.1671,66.1744,66.1523,66.1597,7820.0
2016-07-11 10:05:00,89.88,89.9,89.88,89.9,4851.0,66.1597,66.1744,66.1597,66.1744,4851.0
2016-07-11 10:10:00,89.89,89.9,89.88,89.9,8760.0,66.1671,66.1744,66.1597,66.1744,8760.0
2016-07-11 10:15:00,89.89,89.9,89.86,89.87,3421.0,66.1671,66.1744,66.145,66.1523,3421.0
2016-07-11 10:20:00,89.89,89.9,89.87,89.89,4351.0,66.1671,66.1744,66.1523,66.1671,4351.0
2016-07-11 10:25:00,89.89,89.89,89.83,89.83,4897.0,66.1671,66.1671,66.1229,66.1229,4897.0
2016-07-11 10:30:00,89.82,89.82,89.8,89.81,5384.0,66.1155,66.1155,66.1008,66.1082,5384.0
2016-07-11 10:35:00,89.81,89.86,89.8,89.83,2243.0,66.1082,66.145,66.1008,66.1229,2243.0
2016-07-11 10:40:00,89.85,89.86,89.83,89.84,5074.0,66.1376,66.145,66.1229,66.1303,5074.0
2016-07-11 10:45:00,89.86,89.86,89.8,89.81,3304.0,66.145,66.145,66.1008,66.1082,3304.0
2016-07-11 10:50:00,89.8,89.83,89.8,89.82,3601.0,66.1008,66.1229,66.1008,66.1155,3601.0
2016-07-11 10:55:00,89.82,89.83,89.79,89.79,4729.0,66.1155,66.1229,66.0935,66.0935,4729.0
2016-07-11 11:00:00,89.79,89.81,89.76,89.8,6170.0,66.0935,66.1082,66.0714,66.1008,6170.0
2016-07-11 11:05:00,89.79,89.81,89.78,89.79,4324.0,66.0935,66.1082,66.0861,66.0935,4324.0
2016-07-11 11:10:00,89.79,89.82,89.75,89.81,18373.0,66.0935,66.1155,66.064,66.1082,18373.0
2016-07-11 11:15:00,89.82,89.82,89.79,89.8,3064.0,66.1155,66.1155,66.0935,66.1008,3064.0
2016-07-11 11:20:00,89.8,89.8,89.78,89.79,6198.0,66.1008,66.1008,66.0861,66.0935,6198.0
2016-07-11 11:25:00,89.76,89.77,89.73,89.75,4773.0,66.0714,66.0787,66.0493,66.064,4773.0
2016-07-11 11:30:00,89.74,89.78,89.74,89.77,4240.0,66.0566,66.0861,66.0566,66.0787,4240.0
2016-07-11 11:35:00,89.75,89.75,89.72,89.74,2263.0,66.064,66.064,66.0419,66.0566,2263.0
2016-07-11 11:40:00,89.73,89.75,89.68,89.73,14567.0,66.0493,66.064,66.0125,66.0493,14567.0
2016-07-11 11:45:00,89.73,89.75,89.72,89.73,4540.0,66.0493,66.064,66.0419,66.0493,4540.0
2016-07-11 11:50:00,89.73,89.79,89.71,89.76,10417.0,66.0493,66.0935,66.0346,66.0714,10417.0
2016-07-11 11:55:00,89.76,89.76,89.71,89.74,9357.0,66.0714,66.0714,66.0346,66.0566,9357.0
2016-07-11 12:00:00,89.73,89.77,89.72,89.72,2060.0,66.0493,66.0787,66.0419,66.0419,2060.0
2016-07-11 12:05:00,89.76,89.77,89.74,89.75,6027.0,66.0714,66.0787,66.0566,66.064,6027.0
2016-07-11 12:10:00,89.76,89.76,89.73,89.73,601.0,66.0714,66.0714,66.0493,66.0493,601.0
2016-07-11 12:15:00,89.76,89.76,89.73,89.73,1689.0,66.0714,66.0714,66.0493,66.0493,1689.0
2016-07-11 12:20:00,89.72,89.74,89.72,89.73,1258.0,66.0419,66.0566,66.0419,66.0493,1258.0
2016-07-11 12:25:00,89.74,89.74,89.73,89.74,1494.0,66.0566,66.0566,66.0493,66.0566,1494.0
2016-07-11 12:30:00,89.74,89.77,89.73,89.77,4969.0,66.0566,66.0787,66.0493,66.0787,4969.0
2016-07-11 12:35:00,89.77,89.77,89.73,89.74,6138.0,66.0787,66.0787,66.0493,66.0566,6138.0
2016-07-11 12:40:00,89.73,89.74,89.72,89.73,6546.0,66.0493,66.0566,66.0419,66.0493,6546.0
2016-07-11 12:45:00,89.74,89.74,89.72,89.73,1394.0,66.0566,66.0566,66.0419,66.0493,1394.0
2016-07-11 12:50:00,89.74,89.74,89.71,89.72,3182.0,66.0566,66.0566,66.0346,66.0419,3182.0
2016-07-11 12:55:00,89.73,89.79,89.72,89.79,3808.0,66.0493,66.0935,66.0419,66.0935,3808.0
2016-07-11 13:00:00,89.79,89.8,89.74,89.74,13222.0,66.0935,66.1008,66.0566,66.0566,13222.0
2016-07-11 13:05:00,89.76,89.79,89.75,89.78,3260.0,66.0714,66.0935,66.064,66.0861,3260.0
2016-07-11 13:10:00,89.77,89.78,89.76,89.76,3748.0,66.0787,66.0861,66.0714,66.0714,3748.0
2016-07-11 13:15:00,89.76,89.78,89.75,89.76,5397.0,66.0714,66.0861,66.064,66.0714,5397.0
2016-07-11 13:20:00,89.76,89.76,89.74,89.76,3460.0,66.0714,66.0714,66.0566,66.0714,3460.0
2016-07-11 13:25:00,89.75,89.76,89.73,89.74,8082.0,66.064,66.0714,66.0493,66.0566,8082.0
2016-07-11 13:30:00,89.74,89.75,89.73,89.74,10290.0,66.0566,66.064,66.0493,66.0566,10290.0
2016-07-11 13:35:00,89.74,89.75,89.72,89.74,3430.0,66.0566,66.064,66.0419,66.0566,3430.0
2016-07-11 13:40:00,89.75,89.76,89.73,89.74,7889.0,66.064,66.0714,66.0493,66.0566,7889.0
2016-07-11 13:45:00,89.77,89.78,89.74,89.76,10146.0,66.0787,66.0861,66.0566,66.0714,10146.0
2016-07-11 13:50:00,89.76,89.78,89.74,89.78,61657.0,66.0714,66.0861,66.0566,66.0861,61657.0
2016-07-11 13:55:00,89.77,89.79,89.74,89.75,5241.0,66.0787,66.0935,66.0566,66.064,5241.0
2016-07-11 14:00:00,89.76,89.77,89.74,89.77,1345.0,66.0714,66.0787,66.0566,66.0787,1345.0
2016-07-11 14:05:00,89.77,89.77,89.75,89.75,4881.0,66.0787,66.0787,66.064,66.064,4881.0
2016-07-11 14:10:00,89.75,89.75,89.74,89.75,2968.0,66.064,66.064,66.0566,66.064,2968.0
2016-07-11 14:15:00,89.75,89.77,89.74,89.77,4500.0,66.064,66.0787,66.0566,66.0787,4500.0
2016-07-11 14:20:00,89.76,89.77,89.75,89.76,10015.0,66.0714,66.0787,66.064,66.0714,10015.0
2016-07-11 14:25:00,89.76,89.77,89.75,89.76,3838.0,66.0714,66.0787,66.064,66.0714,3838.0
2016-07-11 14:30:00,89.76,89.76,89.75,89.76,6249.0,66.0714,66.0714,66.064,66.0714,6249.0
2016-07-11 14:35:00,89.76,89.76,89.73,89.73,4598.0,66.0714,66.0714,66.0493,66.0493,4598.0
2016-07-11 14:40:00,89.73,89.74,89.7,89.7,10538.0,66.0493,66.0566,66.0272,66.0272,10538.0
2016-07-11 14:45:00,89.7,89.73,89.7,89.72,8988.0,66.0272,66.0493,66.0272,66.0419,8988.0
2016-07-11 14:50:00,89.72,89.74,89.71,89.73,9685.0,66.0419,66.0566,66.0346,66.0493,9685.0
2016-07-11 14:55:00,89.74,89.74,89.73,89.73,1503.0,66.0566,66.0566,66.0493,66.0493,1503.0
2016-07-11 15:00:00,89.73,89.74,89.72,89.73,6921.0,66.0493,66.0566,66.0419,66.0493,6921.0
2016-07-11 15:05:00,89.74,89.74,89.72,89.73,4072.0,66.0566,66.0566,66.0419,66.0493,4072.0
2016-07-11 15:10:00,89.73,89.77,89.73,89.76,4946.0,66.0493,66.0787,66.0493,66.0714,4946.0
2016-07-11 15:15:00,89.76,89.76,89.73,89.75,6784.0,66.0714,66.0714,66.0493,66.064,6784.0
2016-07-11 15:20:00,89.75,89.75,89.71,89.72,11084.0,66.064,66.064,66.0346,66.0419,11084.0
2016-07-11 15:25:00,89.72,89.77,89.72,89.77,3670.0,66.0419,66.0787,66.0419,66.0787,3670.0
2016-07-11 15:30:00,89.76,89.77,89.75,89.76,15314.0,66.0714,66.0787,66.064,66.0714,15314.0
2016-07-11 15:35:00,89.75,89.77,89.74,89.76,5026.0,66.064,66.0787,66.0566,66.0714,5026.0
2016-07-11 15:40:00,89.76,89.76,89.74,89.75,5544.0,66.0714,66.0714,66.0566,66.064,5544.0
2016-07-11 15:45:00,89.75,89.77,89.74,89.75,3526.0,66.064,66.0787,66.0566,66.064,3526.0
2016-07-11 15:50:00,89.75,89.75,89.73,89.75,4022.0,66.064,66.064,66.0493,66.064,4022.0
2016-07-11 15:55:00,89.74,89.75,89.71,89.71,7919.0,66.0566,66.064,66.0346,66.0346,7919.0
2016-07-12 09:30:00,89.74,89.77,89.7,89.7,19154.0,66.0566,66.0787,66.0272,66.0272,19154.0
2016-07-12 09:35:00,89.7,89.77,89.68,89.7,11115.0,66.0272,66.0787,66.0125,66.0272,11115.0
2016-07-12 09:40:00,89.68,89.68,89.57,89.59,26456.0,66.0125,66.0125,65.9315,65.9462,26456.0
2016-07-12 09:45:00,89.59,89.69,89.59,89.63,7786.0,65.9462,66.0198,65.9462,65.9757,7786.0
2016-07-12 09:50:00,89.59,89.66,89.58,89.63,6760.0,65.9462,65.9978,65.9389,65.9757,6760.0
2016-07-12 09:55:00,89.65,89.72,89.62,89.65,6809.0,65.9904,66.0419,65.9683,65.9904,6809.0
2016-07-12 10:00:00,89.64,89.7,89.61,89.7,16576.0,65.983,66.0272,65.961,66.0272,16576.0
2016-07-12 10:05:00,89.63,89.69,89.61,89.68,19001.0,65.9757,66.0198,65.961,66.0125,19001.0
2016-07-12 10:10:00,89.69,89.69,89.65,89.66,12762.0,66.0198,66.0198,65.9904,65.9978,12762.0
2016-07-12 10:15:00,89.66,89.67,89.62,89.63,61296.0,65.9978,66.0051,65.9683,65.9757,61296.0
2016-07-12 10:20:00,89.63,89.67,89.63,89.65,5990.0,65.9757,66.0051,65.9757,65.9904,5990.0
2016-07-12 10:25:00,89.64,89.71,89.64,89.65,7033.0,65.983,66.0346,65.983,65.9904,7033.0
2016-07-12 10:30:00,89.67,89.74,89.62,89.65,8137.0,66.0051,66.0566,65.9683,65.9904,8137.0
2016-07-12 10:35:00,89.64,89.66,89.6,89.63,11375.0,65.983,65.9978,65.9536,65.9757,11375.0
2016-07-12 10:40:00,89.61,89.62,89.59,89.59,2315.0,65.961,65.9683,65.9462,65.9462,2315.0
2016-07-12 10:45:00,89.58,89.58,89.52,89.55,12490.0,65.9389,65.9389,65.8947,65.9168,12490.0
2016-07-12 10:50:00,89.56,89.63,89.56,89.63,12569.0,65.9242,65.9757,65.9242,65.9757,12569.0
2016-07-12 10:55:00,89.57,89.58,89.57,89.57,2440.0,65.9315,65.9389,65.9315,65.9315,2440.0
2016-07-12 11:00:00,89.64,89.64,89.57,89.61,2739.0,65.983,65.983,65.9315,65.961,2739.0
2016-07-12 11:05:00,89.59,89.64,89.56,89.56,4718.0,65.9462,65.983,65.9242,65.9242,4718.0
2016-07-12 11:10:00,89.59,89.6,89.58,89.59,24101.0,65.9462,65.9536,65.9389,65.9462,24101.0
2016-07-12 11:15:00,89.58,89.6,89.53,89.54,12175.0,65.9389,65.9536,65.9021,65.9094,12175.0
2016-07-12 11:20:00,89.56,89.57,89.54,89.54,4596.0,65.9242,65.9315,65.9094,65.9094,4596.0
2016-07-12 11:25:00,89.53,89.56,89.52,89.54,6265.0,65.9021,65.9242,65.8947,65.9094,6265.0
2016-07-12 11:30:00,89.53,89.54,89.49,89.5,5387.0,65.9021,65.9094,65.8726,65.88,5387.0
2016-07-12 11:35:00,89.48,89.53,89.45,89.51,59572.0,65.8653,65.9021,65.8432,65.8873,59572.0
2016-07-12 11:40:00,89.5,89.52,89.49,89.52,4388.0,65.88,65.8947,65.8726,65.8947,4388.0
2016-07-12 11:45:00,89.48,89.52,89.48,89.48,15898.0,65.8653,65.8947,65.8653,65.8653,15898.0
2016-07-12 11:50:00,89.51,89.52,89.48,89.5,3404.0,65.8873,65.8947,65.8653,65.88,3404.0
2016-07-12 11:55:00,89.51,89.53,89.51,89.51,884.0,65.8873,65.9021,65.8873,65.8873,884.0
2016-07-12 12:00:00,89.52,89.53,89.5,89.52,3353.0,65.8947,65.9021,65.88,65.8947,3353.0
2016-07-12 12:05:00,89.52,89.52,89.48,89.49,20943.0,65.8947,65.8947,65.8653,65.8726,20943.0
2016-07-12 12:10:00,89.5,89.52,89.48,89.51,18852.0,65.88,65.8947,65.8653,65.8873,18852.0
2016-07-12 12:15:00,89.51,89.53,89.5,89.5,31300.0,65.8873,65.9021,65.88,65.88,31300.0
2016-07-12 12:20:00,89.52,89.53,89.51,89.52,5368.0,65.8947,65.9021,65.8873,65.8947,5368.0
2016-07-12 12:25:00,89.53,89.53,89.52,89.52,3775.0,65.9021,65.9021,65.8947,65.8947,3775.0
2016-07-12 12:30:00,89.52,89.53,89.51,89.53,903.0,65.8947,65.9021,65.8873,65.9021,903.0
2016-07-12 12:35:00,89.53,89.59,89.52,89.54,15679.0,65.9021,65.9462,65.8947,65.9094,15679.0
2016-07-12 12:40:00,89.53,89.57,89.5,89.51,7682.0,65.9021,65.9315,65.88,65.8873,7682.0
2016-07-12 12:45:00,89.52,89.53,89.49,89.52,2475.0,65.8947,65.9021,65.8726,65.8947,2475.0
2016-07-12 12:50:00,89.52,89.53,89.5,89.52,3946.0,65.8947,65.9021,65.88,65.8947,3946.0
2016-07-12 12:55:00,89.53,89.6,89.52,89.53,5313.0,65.9021,65.9536,65.8947,65.9021,5313.0
2016-07-12 13:00:00,89.52,89.52,89.44,89.45,4531.0,65.8947,65.8947,65.8358,65.8432,4531.0
2016-07-12 13:05:00,89.41,89.45,89.41,89.43,7706.0,65.8137,65.8432,65.8137,65.8285,7706.0
2016-07-12 13:10:00,89.44,89.45,89.43,89.44,5411.0,65.8358,65.8432,65.8285,65.8358,5411.0
2016-07-12 13:15:00,89.43,89.45,89.41,89.44,11041.0,65.8285,65.8432,65.8137,65.8358,11041.0
2016-07-12 13:20:00,89.45,89.46,89.4,89.44,15680.0,65.8432,65.8505,65.8064,65.8358,15680.0
2016-07-12 13:25:00,89.44,89.47,89.38,89.4,33124.0,65.8358,65.8579,65.7917,65.8064,33124.0
2016-07-12 13:30:00,89.38,89.44,89.38,89.41,1290.0,65.7917,65.8358,65.7917,65.8137,1290.0
2016-07-12 13:35:00,89.4,89.4,89.36,89.4,1985.0,65.8064,65.8064,65.7769,65.8064,1985.0
2016-07-12 13:40:00,89.37,89.44,89.37,89.4,8122.0,65.7843,65.8358,65.7843,65.8064,8122.0
2016-07-12 13:45:00,89.4,89.44,89.38,89.43,8534.0,65.8064,65.8358,65.7917,65.8285,8534.0
2016-07-12 13:50:00,89.44,89.44,89.38,89.38,2391.0,65.8358,65.8358,65.7917,65.7917,2391.0
2016-07-12 13:55:00,89.41,89.43,89.38,89.39,10894.0,65.8137,65.8285,65.7917,65.799,10894.0
2016-07-12 14:00:00,89.38,89.41,89.38,89.4,9271.0,65.7917,65.8137,65.7917,65.8064,9271.0
2016-07-12 14:05:00,89.39,89.43,89.38,89.43,5949.0,65.799,65.8285,65.7917,65.8285,5949.0
2016-07-12 14:10:00,89.43,89.45,89.41,89.42,3424.0,65.8285,65.8432,65.8137,65.8211,3424.0
2016-07-12 14:15:00,89.43,89.44,89.41,89.44,2068.0,65.8285,65.8358,65.8137,65.8358,2068.0
2016-07-12 14:20:00,89.44,89.44,89.41,89.42,6609.0,65.8358,65.8358,65.8137,65.8211,6609.0
2016-07-12 14:25:00,89.41,89.42,89.4,89.41,6416.0,65.8137,65.8211,65.8064,65.8137,6416.0
2016-07-12 14:30:00,89.4,89.4,89.37,89.4,86003.0,65.8064,65.8064,65.7843,65.8064,86003.0
2016-07-12 14:35:00,89.4,89.47,89.39,89.39,34236.0,65.8064,65.8579,65.799,65.799,34236.0
2016-07-12 14:40:00,89.4,89.42,89.39,89.41,11711.0,65.8064,65.8211,65.799,65.8137,11711.0
2016-07-12 14:45:00,89.41,89.43,89.4,89.42,19511.0,65.8137,65.8285,65.8064,65.8211,19511.0
2016-07-12 14:50:00,89.41,89.47,89.41,89.44,13670.0,65.8137,65.8579,65.8137,65.8358,13670.0
2016-07-12 14:55:00,89.47,89.48,89.42,89.43,24443.0,65.8579,65.8653,65.8211,65.8285,24443.0
2016-07-12 15:00:00,89.42,89.44,89.42,89.43,3624.0,65.8211,65.8358,65.8211,65.8285,3624.0
2016-07-12 15:05:00,89.44,89.44,89.39,89.41,5164.0,65.8358,65.8358,65.799,65.8137,5164.0
2016-07-12 15:10:00,89.42,89.45,89.4,89.44,20574.0,65.8211,65.8432,65.8064,65.8358,20574.0
2016-07-12 15:15:00,89.42,89.44,89.39,89.39,15284.0,65.8211,65.8358,65.799,65.799,15284.0
2016-07-12 15:20:00,89.39,89.4,89.39,89.39,10386.0,65.799,65.8064,65.799,65.799,10386.0
2016-07-12 15:25:00,89.4,89.4,89.36,89.37,49917.0,65.8064,65.8064,65.7769,65.7843,49917.0
2016-07-12 15:30:00,89.37,89.39,89.35,89.35,50456.0,65.7843,65.799,65.7696,65.7696,50456.0
2016-07-12 15:35:00,89.36,89.44,89.35,89.4,12647.0,65.7769,65.8358,65.7696,65.8064,12647.0
2016-07-12 15:40:00,89.37,89.39,89.34,89.38,10763.0,65.7843,65.799,65.7622,65.7917,10763.0
2016-07-12 15:45:00,89.38,89.4,89.37,89.37,11259.0,65.7917,65.8064,65.7843,65.7843,11259.0
2016-07-12 15:50:00,89.39,89.4,89.33,89.34,25043.0,65.799,65.8064,65.7549,65.7622,25043.0
2016-07-12 15:55:00,89.33,89.38,89.21,89.3,62604.0,65.7549,65.7917,65.6665,65.7328,62604.0
2016-07-13 09:30:00,89.4,89.45,89.4,89.45,14447.0,65.8064,65.8432,65.8064,65.8432,14447.0
2016-07-13 09:35:00,89.42,89.51,89.42,89.44,2577.0,65.8211,65.8873,65.8211,65.8358,2577.0
2016-07-13 09:40:00,89.49,89.63,89.45,89.45,12649.0,65.8726,65.9757,65.8432,65.8432,12649.0
2016-07-13 09:45:00,89.45,89.59,89.45,89.55,5310.0,65.8432,65.9462,65.8432,65.9168,5310.0
2016-07-13 09:50:00,89.55,89.68,89.52,89.56,8261.0,65.9168,66.0125,65.8947,65.9242,8261.0
2016-07-13 09:55:00,89.57,89.62,89.45,89.57,4430.0,65.9315,65.9683,65.8432,65.9315,4430.0
2016-07-13 10:00:00,89.56,89.57,89.47,89.48,8697.0,65.9242,65.9315,65.8579,65.8653,8697.0
2016-07-13 10:05:00,89.47,89.51,89.44,89.5,3422.0,65.8579,65.8873,65.8358,65.88,3422.0
2016-07-13 10:10:00,89.48,89.5,89.46,89.5,2621.0,65.8653,65.88,65.8505,65.88,2621.0
2016-07-13 10:15:00,89.5,89.55,89.4,89.47,3050.0,65.88,65.9168,65.8064,65.8579,3050.0
2016-07-13 10:20:00,89.47,89.55,89.4,89.45,11653.0,65.8579,65.9168,65.8064,65.8432,11653.0
2016-07-13 10:25:00,89.5,89.56,89.42,89.49,10560.0,65.88,65.9242,65.8211,65.8726,10560.0
2016-07-13 10:30:00,89.48,89.57,89.47,89.54,2785.0,65.8653,65.9315,65.8579,65.9094,2785.0
2016-07-13 10:35:00,89.55,89.57,89.46,89.49,5468.0,65.9168,65.9315,65.8505,65.8726,5468.0
2016-07-13 10:40:00,89.49,89.49,89.43,89.46,12045.0,65.8726,65.8726,65.8285,65.8505,12045.0
2016-07-13 10:45:00,89.47,89.5,89.45,89.49,20602.0,65.8579,65.88,65.8432,65.8726,20602.0
2016-07-13 10:50:00,89.48,89.51,89.47,89.48,45135.0,65.8653,65.8873,65.8579,65.8653,45135.0
2016-07-13 10:55:00,89.51,89.51,89.47,89.48,24847.0,65.8873,65.8873,65.8579,65.8653,24847.0
2016-07-13 11:00:00,89.48,89.5,89.45,89.47,29342.0,65.8653,65.88,65.8432,65.8579,29342.0
2016-07-13 11:05:00,89.49,89.51,89.46,89.47,23397.0,65.8726,65.8873,65.8505,65.8579,23397.0
2016-07-13 11:10:00,89.48,89.49,89.41,89.47,19083.0,65.8653,65.8726,65.8137,65.8579,19083.0
2016-07-13 11:15:00,89.45,89.49,89.45,89.46,6063.0,65.8432,65.8726,65.8432,65.8505,6063.0
2016-07-13 11:20:00,89.47,89.5,89.47,89.48,4726.0,65.8579,65.88,65.8579,65.8653,4726.0
2016-07-13 11:25:00,89.48,89.52,89.46,89.51,6961.0,65.8653,65.8947,65.8505,65.8873,6961.0
2016-07-13 11:30:00,89.52,89.54,89.47,89.47,8233.0,65.8947,65.9094,65.8579,65.8579,8233.0
2016-07-13 11:35:00,89.48,89.59,89.45,89.49,41227.0,65.8653,65.9462,65.8432,65.8726,41227.0
2016-07-13 11:40:00,89.48,89.5,89.45,89.5,5095.0,65.8653,65.88,65.8432,65.88,5095.0
2016-07-13 11:45:00,89.47,89.5,89.42,89.45,13571.0,65.8579,65.88,65.8211,65.8432,13571.0
2016-07-13 11:50:00,89.47,89.48,89.44,89.45,5593.0,65.8579,65.8653,65.8358,65.8432,5593.0
2016-07-13 11:55:00,89.44,89.5,89.44,89.45,41190.0,65.8358,65.88,65.8358,65.8432,41190.0
2016-07-13 12:00:00,89.45,89.48,89.44,89.44,13579.0,65.8432,65.8653,65.8358,65.8358,13579.0
2016-07-13 12:05:00,89.45,89.45,89.42,89.42,25040.0,65.8432,65.8432,65.8211,65.8211,25040.0
2016-07-13 12:10:00,89.43,89.45,89.41,89.41,9988.0,65.8285,65.8432,65.8137,65.8137,9988.0
2016-07-13 12:15:00,89.42,89.43,89.41,89.43,4926.0,65.8211,65.8285,65.8137,65.8285,4926.0
2016-07-13 12:20:00,89.44,89.45,89.43,89.44,3946.0,65.8358,65.8432,65.8285,65.8358,3946.0
2016-07-13 12:25:00,89.45,89.45,89.43,89.44,1167.0,65.8432,65.8432,65.8285,65.8358,1167.0
2016-07-13 12:30:00,89.45,89.45,89.44,89.44,6748.0,65.8432,65.8432,65.8358,65.8358,6748.0
2016-07-13 12:35:00,89.47,89.47,89.44,89.46,9947.0,65.8579,65.8579,65.8358,65.8505,9947.0
2016-07-13 12:40:00,89.47,89.48,89.44,89.48,3448.0,65.8579,65.8653,65.8358,65.8653,3448.0
2016-07-13 12:45:00,89.47,89.48,89.46,89.47,2838.0,65.8579,65.8653,65.8505,65.8579,2838.0
2016-07-13 12:50:00,89.47,89.47,89.46,89.46,6159.0,65.8579,65.8579,65.8505,65.8505,6159.0
2016-07-13 12:55:00,89.46,89.47,89.46,89.46,2997.0,65.8505,65.8579,65.8505,65.8505,2997.0
2016-07-13 13:00:00,89.46,89.47,89.46,89.47,4954.0,65.8505,65.8579,65.8505,65.8579,4954.0
2016-07-13 13:05:00,89.47,89.47,89.45,89.46,2883.0,65.8579,65.8579,65.8432,65.8505,2883.0
2016-07-13 13:10:00,89.46,89.46,89.45,89.45,9459.0,65.8505,65.8505,65.8432,65.8432,9459.0
2016-07-13 13:15:00,89.45,89.45,89.42,89.43,4245.0,65.8432,65.8432,65.8211,65.8285,4245.0
2016-07-13 13:20:00,89.44,89.45,89.42,89.44,3184.0,65.8358,65.8432,65.8211,65.8358,3184.0
2016-07-13 13:25:00,89.44,89.47,89.43,89.45,8584.0,65.8358,65.8579,65.8285,65.8432,8584.0
2016-07-13 13:30:00,89.47,89.47,89.45,89.45,1827.0,65.8579,65.8579,65.8432,65.8432,1827.0
2016-07-13 13:35:00,89.46,89.46,89.45,89.46,3067.0,65.8505,65.8505,65.8432,65.8505,3067.0
2016-07-13 13:40:00,89.45,89.47,89.45,89.47,2718.0,65.8432,65.8579,65.8432,65.8579,2718.0
2016-07-13 13:45:00,89.46,89.47,89.42,89.45,4987.0,65.8505,65.8579,65.8211,65.8432,4987.0
2016-07-13 13:50:00,89.45,89.47,89.43,89.46,37094.0,65.8432,65.8579,65.8285,65.8505,37094.0
2016-07-13 13:55:00,89.46,89.46,89.43,89.44,29287.0,65.8505,65.8505,65.8285,65.8358,29287.0
2016-07-13 14:00:00,89.44,89.46,89.43,89.43,3981.0,65.8358,65.8505,65.8285,65.8285,3981.0
2016-07-13 14:05:00,89.43,89.43,89.42,89.43,5195.0,65.8285,65.8285,65.8211,65.8285,5195.0
2016-07-13 14:10:00,89.43,89.44,89.42,89.43,4803.0,65.8285,65.8358,65.8211,65.8285,4803.0
2016-07-13 14:15:00,89.45,89.45,89.43,89.43,7491.0,65.8432,65.8432,65.8285,65.8285,7491.0
2016-07-13 14:20:00,89.44,89.45,89.43,89.43,7072.0,65.8358,65.8432,65.8285,65.8285,7072.0
2016-07-13 14:25:00,89.45,89.47,89.43,89.46,11650.0,65.8432,65.8579,65.8285,65.8505,11650.0
2016-07-13 14:30:00,89.45,89.46,89.43,89.43,4399.0,65.8432,65.8505,65.8285,65.8285,4399.0
2016-07-13 14:35:00,89.45,89.46,89.43,89.45,6813.0,65.8432,65.8505,65.8285,65.8432,6813.0
2016-07-13 14:40:00,89.45,89.47,89.45,89.45,2967.0,65.8432,65.8579,65.8432,65.8432,2967.0
2016-07-13 14:45:00,89.45,89.48,89.45,89.47,12333.0,65.8432,65.8653,65.8432,65.8579,12333.0
2016-07-13 14:50:00,89.47,89.47,89.46,89.47,5520.0,65.8579,65.8579,65.8505,65.8579,5520.0
2016-07-13 14:55:00,89.47,89.51,89.46,89.51,5469.0,65.8579,65.8873,65.8505,65.8873,5469.0
2016-07-13 15:00:00,89.51,89.52,89.46,89.47,41072.0,65.8873,65.8947,65.8505,65.8579,41072.0
2016-07-13 15:05:00,89.46,89.49,89.45,89.46,40952.0,65.8505,65.8726,65.8432,65.8505,40952.0
2016-07-13 15:10:00,89.47,89.48,89.46,89.47,2154.0,65.8579,65.8653,65.8505,65.8579,2154.0
2016-07-13 15:15:00,89.47,89.49,89.44,89.47,20766.0,65.8579,65.8726,65.8358,65.8579,20766.0
2016-07-13 15:20:00,89.47,89.48,89.46,89.47,5947.0,65.8579,65.8653,65.8505,65.8579,5947.0
2016-07-13 15:25:00,89.46,89.48,89.46,89.47,7106.0,65.8505,65.8653,65.8505,65.8579,7106.0
2016-07-13 15:30:00,89.46,89.48,89.44,89.47,20633.0,65.8505,65.8653,65.8358,65.8579,20633.0
2016-07-13 15:35:00,89.47,89.48,89.44,89.48,4244.0,65.8579,65.8653,65.8358,65.8653,4244.0
2016-07-13 15:40:00,89.49,89.5,89.47,89.48,9460.0,65.8726,65.88,65.8579,65.8653,9460.0
2016-07-13 15:45:00,89.48,89.5,89.45,89.49,9520.0,65.8653,65.88,65.8432,65.8726,9520.0
2016-07-13 15:50:00,89.48,89.49,89.45,89.48,8939.0,65.8653,65.8726,65.8432,65.8653,8939.0
2016-07-13 15:55:00,89.47,89.48,89.44,89.46,6748.0,65.8579,65.8653,65.8358,65.8505,6748.0
2016-07-14 09:30:00,89.43,89.48,89.3,89.44,24015.0,65.8285,65.8653,65.7328,65.8358,24015.0
2016-07-14 09:35:00,89.37,89.39,89.31,89.36,8916.0,65.7843,65.799,65.7401,65.7769,8916.0
2016-07-14 09:40:00,89.38,89.41,89.34,89.35,13039.0,65.7917,65.8137,65.7622,65.7696,13039.0
2016-07-14 09:45:00,89.34,89.36,89.3,89.33,12703.0,65.7622,65.7769,65.7328,65.7549,12703.0
2016-07-14 09:50:00,89.34,89.34,89.3,89.31,8331.0,65.7622,65.7622,65.7328,65.7401,8331.0
2016-07-14 09:55:00,89.32,89.39,89.31,89.35,13904.0,65.7475,65.799,65.7401,65.7696,13904.0
2016-07-14 10:00:00,89.35,89.39,89.31,89.35,10465.0,65.7696,65.799,65.7401,65.7696,10465.0
2016-07-14 10:05:00,89.36,89.4,89.32,89.38,4136.0,65.7769,65.8064,65.7475,65.7917,4136.0
2016-07-14 10:10:00,89.38,89.41,89.37,89.38,1504.0,65.7917,65.8137,65.7843,65.7917,1504.0
2016-07-14 10:15:00,89.39,89.41,89.38,89.41,4878.0,65.799,65.8137,65.7917,65.8137,4878.0
2016-07-14 10:20:00,89.4,89.41,89.38,89.39,4863.0,65.8064,65.8137,65.7917,65.799,4863.0
2016-07-14 10:25:00,89.39,89.42,89.37,89.42,15422.0,65.799,65.8211,65.7843,65.8211,15422.0
2016-07-14 10:30:00,89.41,89.44,89.4,89.41,8210.0,65.8137,65.8358,65.8064,65.8137,8210.0
2016-07-14 10:35:00,89.39,89.41,89.39,89.4,1058.0,65.799,65.8137,65.799,65.8064,1058.0
2016-07-14 10:40:00,89.38,89.42,89.38,89.41,2954.0,65.7917,65.8211,65.7917,65.8137,2954.0
2016-07-14 10:45:00,89.41,89.44,89.37,89.44,12021.0,65.8137,65.8358,65.7843,65.8358,12021.0
2016-07-14 10:50:00,89.44,89.48,89.42,89.42,4637.0,65.8358,65.8653,65.8211,65.8211,4637.0
2016-07-14 10:55:00,89.42,89.49,89.41,89.44,5849.0,65.8211,65.8726,65.8137,65.8358,5849.0
2016-07-14 11:00:00,89.44,89.45,89.4,89.43,10258.0,65.8358,65.8432,65.8064,65.8285,10258.0
2016-07-14 11:05:00,89.43,89.47,89.37,89.43,18387.0,65.8285,65.8579,65.7843,65.8285,18387.0
2016-07-14 11:10:00,89.41,89.45,89.41,89.44,4383.0,65.8137,65.8432,65.8137,65.8358,4383.0
2016-07-14 11:15:00,89.42,89.46,89.42,89.42,28516.0,65.8211,65.8505,65.8211,65.8211,28516.0
2016-07-14 11:20:00,89.44,89.44,89.42,89.44,3748.0,65.8358,65.8358,65.8211,65.8358,3748.0
2016-07-14 11:25:00,89.44,89.47,89.43,89.47,3674.0,65.8358,65.8579,65.8285,65.8579,3674.0
2016-07-14 11:30:00,89.47,89.5,89.44,89.45,8941.0,65.8579,65.88,65.8358,65.8432,8941.0
2016-07-14 11:35:00,89.47,89.47,89.41,89.43,3810.0,65.8579,65.8579,65.8137,65.8285,3810.0
2016-07-14 11:40:00,89.45,89.47,89.45,89.46,2924.0,65.8432,65.8579,65.8432,65.8505,2924.0
2016-07-14 11:45:00,89.45,89.48,89.44,89.47,1855.0,65.8432,65.8653,65.8358,65.8579,1855.0
2016-07-14 11:50:00,89.48,89.48,89.45,89.46,5140.0,65.8653,65.8653,65.8432,65.8505,5140.0
2016-07-14 11:55:00,89.47,89.47,89.44,89.45,2607.0,65.8579,65.8579,65.8358,65.8432,2607.0
2016-07-14 12:00:00,89.45,89.48,89.45,89.48,3447.0,65.8432,65.8653,65.8432,65.8653,3447.0
2016-07-14 12:05:00,89.46,89.47,89.42,89.44,9423.0,65.8505,65.8579,65.8211,65.8358,9423.0
2016-07-14 12:10:00,89.42,89.47,89.42,89.42,3813.0,65.8211,65.8579,65.8211,65.8211,3813.0
2016-07-14 12:15:00,89.46,89.47,89.42,89.44,3983.0,65.8505,65.8579,65.8211,65.8358,3983.0
2016-07-14 12:20:00,89.46,89.46,89.43,89.44,1274.0,65.8505,65.8505,65.8285,65.8358,1274.0
2016-07-14 12:25:00,89.45,89.46,89.41,89.44,2218.0,65.8432,65.8505,65.8137,65.8358,2218.0
2016-07-14 12:30:00,89.46,89.46,89.41,89.45,2361.0,65.8505,65.8505,65.8137,65.8432,2361.0
2016-07-14 12:35:00,89.44,89.45,89.44,89.45,2429.0,65.8358,65.8432,65.8358,65.8432,2429.0
2016-07-14 12:40:00,89.43,89.45,89.43,89.45,1209.0,65.8285,65.8432,65.8285,65.8432,1209.0
2016-07-14 12:45:00,89.44,89.44,89.43,89.44,6300.0,65.8358,65.8358,65.8285,65.8358,6300.0
2016-07-14 12:50:00,89.44,89.45,89.42,89.43,7411.0,65.8358,65.8432,65.8211,65.8285,7411.0
2016-07-14 12:55:00,89.43,89.47,89.43,89.47,519.0,65.8285,65.8579,65.8285,65.8579,519.0
2016-07-14 13:00:00,89.47,89.47,89.43,89.46,3691.0,65.8579,65.8579,65.8285,65.8505,3691.0
2016-07-14 13:05:00,89.46,89.46,89.46,89.46,0.0,65.8505,65.8505,65.8505,65.8505,0.0
2016-07-14 13:10:00,89.45,89.46,89.43,89.45,1320.0,65.8432,65.8505,65.8285,65.8432,1320.0
2016-07-14 13:15:00,89.45,89.46,89.44,89.46,2863.0,65.8432,65.8505,65.8358,65.8505,2863.0
2016-07-14 13:20:00,89.45,89.47,89.43,89.45,3769.0,65.8432,65.8579,65.8285,65.8432,3769.0
2016-07-14 13:25:00,89.45,89.49,89.45,89.49,8388.0,65.8432,65.8726,65.8432,65.8726,8388.0
2016-07-14 13:30:00,89.49,89.49,89.42,89.43,3222.0,65.8726,65.8726,65.8211,65.8285,3222.0
2016-07-14 13:35:00,89.46,89.47,89.39,89.45,13482.0,65.8505,65.8579,65.799,65.8432,13482.0
2016-07-14 13:40:00,89.45,89.47,89.4,89.42,2794.0,65.8432,65.8579,65.8064,65.8211,2794.0
2016-07-14 13:45:00,89.42,89.47,89.4,89.44,15613.0,65.8211,65.8579,65.8064,65.8358,15613.0
2016-07-14 13:50:00,89.41,89.44,89.41,89.43,4618.0,65.8137,65.8358,65.8137,65.8285,4618.0
2016-07-14 13:55:00,89.43,89.44,89.41,89.41,1269.0,65.8285,65.8358,65.8137,65.8137,1269.0
2016-07-14 14:00:00,89.44,89.46,89.42,89.45,4674.0,65.8358,65.8505,65.8211,65.8432,4674.0
2016-07-14 14:05:00,89.44,89.46,89.43,89.45,2202.0,65.8358,65.8505,65.8285,65.8432,2202.0
2016-07-14 14:10:00,89.46,89.46,89.37,89.45,26141.0,65.8505,65.8505,65.7843,65.8432,26141.0
2016-07-14 14:15:00,89.45,89.45,89.42,89.44,1178.0,65.8432,65.8432,65.8211,65.8358,1178.0
2016-07-14 14:20:00,89.45,89.48,89.44,89.45,1813.0,65.8432,65.8653,65.8358,65.8432,1813.0
2016-07-14 14:25:00,89.44,89.48,89.42,89.45,4134.0,65.8358,65.8653,65.8211,65.8432,4134.0
2016-07-14 14:30:00,89.45,89.47,89.4,89.47,1834.0,65.8432,65.8579,65.8064,65.8579,1834.0
2016-07-14 14:35:00,89.43,89.47,89.43,89.44,5386.0,65.8285,65.8579,65.8285,65.8358,5386.0
2016-07-14 14:40:00,89.43,89.47,89.42,89.42,3003.0,65.8285,65.8579,65.8211,65.8211,3003.0
2016-07-14 14:45:00,89.42,89.46,89.4,89.45,4305.0,65.8211,65.8505,65.8064,65.8432,4305.0
2016-07-14 14:50:00,89.45,89.46,89.42,89.44,4232.0,65.8432,65.8505,65.8211,65.8358,4232.0
2016-07-14 14:55:00,89.44,89.46,89.44,89.46,6408.0,65.8358,65.8505,65.8358,65.8505,6408.0
2016-07-14 15:00:00,89.45,89.47,89.44,89.47,1522.0,65.8432,65.8579,65.8358,65.8579,1522.0
2016-07-14 15:05:00,89.45,89.47,89.45,89.46,1425.0,65.8432,65.8579,65.8432,65.8505,1425.0
2016-07-14 15:10:00,89.45,89.46,89.42,89.44,5185.0,65.8432,65.8505,65.8211,65.8358,5185.0
2016-07-14 15:15:00,89.44,89.44,89.43,89.44,3620.0,65.8358,65.8358,65.8285,65.8358,3620.0
2016-07-14 15:20:00,89.44,89.45,89.43,89.45,19511.0,65.8358,65.8432,65.8285,65.8432,19511.0
2016-07-14 15:25:00,89.44,89.45,89.42,89.44,5601.0,65.8358,65.8432,65.8211,65.8358,5601.0
2016-07-14 15:30:00,89.44,89.45,89.43,89.45,17411.0,65.8358,65.8432,65.8285,65.8432,17411.0
2016-07-14 15:35:00,89.44,89.47,89.44,89.46,4903.0,65.8358,65.8579,65.8358,65.8505,4903.0
2016-07-14 15:40:00,89.46,89.47,89.45,89.47,3299.0,65.8505,65.8579,65.8432,65.8579,3299.0
2016-07-14 15:45:00,89.48,89.48,89.46,89.47,12964.0,65.8653,65.8653,65.8505,65.8579,12964.0
2016-07-14 15:50:00,89.47,89.47,89.46,89.47,2960.0,65.8579,65.8579,65.8505,65.8579,2960.0
2016-07-14 15:55:00,89.47,89.47,89.42,89.42,14569.0,65.8579,65.8579,65.8211,65.8211,14569.0
2016-07-15 09:30:00,89.34,89.38,89.3,89.34,34274.0,65.7622,65.7917,65.7328,65.7622,34274.0
2016-07-15 09:35:00,89.34,89.35,89.3,89.34,4839.0,65.7622,65.7696,65.7328,65.7622,4839.0
2016-07-15 09:40:00,89.33,89.34,89.32,89.33,435.0,65.7549,65.7622,65.7475,65.7549,435.0
2016-07-15 09:45:00,89.37,89.37,89.34,89.34,2824.0,65.7843,65.7843,65.7622,65.7622,2824.0
2016-07-15 09:50:00,89.4,89.4,89.34,89.37,1599.0,65.8064,65.8064,65.7622,65.7843,1599.0
2016-07-15 09:55:00,89.38,89.39,89.34,89.34,1480.0,65.7917,65.799,65.7622,65.7622,1480.0
2016-07-15 10:00:00,89.32,89.38,89.31,89.33,15520.0,65.7475,65.7917,65.7401,65.7549,15520.0
2016-07-15 10:05:00,89.31,89.35,89.31,89.33,4929.0,65.7401,65.7696,65.7401,65.7549,4929.0
2016-07-15 10:10:00,89.33,89.35,89.32,89.34,7594.0,65.7549,65.7696,65.7475,65.7622,7594.0
2016-07-15 10:15:00,89.34,89.35,89.22,89.22,16564.0,65.7622,65.7696,65.6739,65.6739,16564.0
2016-07-15 10:20:00,89.24,89.28,89.22,89.27,18410.0,65.6886,65.718,65.6739,65.7107,18410.0
2016-07-15 10:25:00,89.27,89.28,89.21,89.23,31283.0,65.7107,65.718,65.6665,65.6812,31283.0
2016-07-15 10:30:00,89.26,89.29,89.24,89.27,19050.0,65.7033,65.7254,65.6886,65.7107,19050.0
2016-07-15 10:35:00,89.29,89.29,89.27,89.29,11013.0,65.7254,65.7254,65.7107,65.7254,11013.0
2016-07-15 10:40:00,89.3,89.31,89.27,89.29,2796.0,65.7328,65.7401,65.7107,65.7254,2796.0
2016-07-15 10:45:00,89.27,89.31,89.22,89.26,10493.0,65.7107,65.7401,65.6739,65.7033,10493.0
2016-07-15 10:50:00,89.27,89.28,89.25,89.26,6292.0,65.7107,65.718,65.696,65.7033,6292.0
2016-07-15 10:55:00,89.26,89.3,89.25,89.25,8397.0,65.7033,65.7328,65.696,65.696,8397.0
2016-07-15 11:00:00,89.2,89.27,89.2,89.25,7791.0,65.6592,65.7107,65.6592,65.696,7791.0
2016-07-15 11:05:00,89.24,89.25,89.21,89.24,7691.0,65.6886,65.696,65.6665,65.6886,7691.0
2016-07-15 11:10:00,89.25,89.26,89.24,89.25,1764.0,65.696,65.7033,65.6886,65.696,1764.0
2016-07-15 11:15:00,89.25,89.25,89.22,89.22,3607.0,65.696,65.696,65.6739,65.6739,3607.0
2016-07-15 11:20:00,89.25,89.27,89.24,89.27,540.0,65.696,65.7107,65.6886,65.7107,540.0
2016-07-15 11:25:00,89.25,89.29,89.24,89.24,4274.0,65.696,65.7254,65.6886,65.6886,4274.0
2016-07-15 11:30:00,89.27,89.31,89.25,89.28,10283.0,65.7107,65.7401,65.696,65.718,10283.0
2016-07-15 11:35:00,89.26,89.28,89.24,89.25,668.0,65.7033,65.718,65.6886,65.696,668.0
2016-07-15 11:40:00,89.25,89.29,89.24,89.29,6767.0,65.696,65.7254,65.6886,65.7254,6767.0
2016-07-15 11:45:00,89.29,89.31,89.28,89.3,11046.0,65.7254,65.7401,65.718,65.7328,11046.0
2016-07-15 11:50:00,89.31,89.31,89.27,89.29,23252.0,65.7401,65.7401,65.7107,65.7254,23252.0
2016-07-15 11:55:00,89.29,89.31,89.28,89.3,26212.0,65.7254,65.7401,65.718,65.7328,26212.0
2016-07-15 12:00:00,89.3,89.32,89.26,89.3,21620.0,65.7328,65.7475,65.7033,65.7328,21620.0
2016-07-15 12:05:00,89.3,89.32,89.25,89.31,16226.0,65.7328,65.7475,65.696,65.7401,16226.0
2016-07-15 12:10:00,89.3,89.3,89.25,89.3,3707.0,65.7328,65.7328,65.696,65.7328,3707.0
2016-07-15 12:15:00,89.31,89.31,89.3,89.31,717.0,65.7401,65.7401,65.7328,65.7401,717.0
2016-07-15 12:20:00,89.32,89.32,89.3,89.31,1018.0,65.7475,65.7475,65.7328,65.7401,1018.0
2016-07-15 12:25:00,89.28,89.31,89.28,89.31,3613.0,65.718,65.7401,65.718,65.7401,3613.0
2016-07-15 12:30:00,89.29,89.3,89.25,89.25,4099.0,65.7254,65.7328,65.696,65.696,4099.0
2016-07-15 12:35:00,89.26,89.27,89.25,89.26,4557.0,65.7033,65.7107,65.696,65.7033,4557.0
2016-07-15 12:40:00,89.26,89.28,89.21,89.26,11883.0,65.7033,65.718,65.6665,65.7033,11883.0
2016-07-15 12:45:00,89.25,89.28,89.22,89.24,4973.0,65.696,65.718,65.6739,65.6886,4973.0
2016-07-15 12:50:00,89.24,89.27,89.24,89.25,3422.0,65.6886,65.7107,65.6886,65.696,3422.0
2016-07-15 12:55:00,89.26,89.27,89.24,89.25,4505.0,65.7033,65.7107,65.6886,65.696,4505.0
2016-07-15 13:00:00,89.25,89.26,89.24,89.25,9408.0,65.696,65.7033,65.6886,65.696,9408.0
2016-07-15 13:05:00,89.23,89.25,89.22,89.23,4908.0,65.6812,65.696,65.6739,65.6812,4908.0
2016-07-15 13:10:00,89.23,89.24,89.22,89.23,4990.0,65.6812,65.6886,65.6739,65.6812,4990.0
2016-07-15 13:15:00,89.22,89.26,89.22,89.25,30256.0,65.6739,65.7033,65.6739,65.696,30256.0
2016-07-15 13:20:00,89.24,89.26,89.24,89.25,1027.0,65.6886,65.7033,65.6886,65.696,1027.0
2016-07-15 13:25:00,89.25,89.25,89.23,89.23,480.0,65.696,65.696,65.6812,65.6812,480.0
2016-07-15 13:30:00,89.23,89.25,89.23,89.24,1115.0,65.6812,65.696,65.6812,65.6886,1115.0
2016-07-15 13:35:00,89.24,89.25,89.23,89.25,1435.0,65.6886,65.696,65.6812,65.696,1435.0
2016-07-15 13:40:00,89.23,89.25,89.21,89.22,5776.0,65.6812,65.696,65.6665,65.6739,5776.0
2016-07-15 13:45:00,89.22,89.23,89.21,89.21,4163.0,65.6739,65.6812,65.6665,65.6665,4163.0
2016-07-15 13:50:00,89.21,89.22,89.2,89.21,4414.0,65.6665,65.6739,65.6592,65.6665,4414.0
2016-07-15 13:55:00,89.21,89.22,89.2,89.21,3518.0,65.6665,65.6739,65.6592,65.6665,3518.0
2016-07-15 14:00:00,89.2,89.21,89.2,89.2,3102.0,65.6592,65.6665,65.6592,65.6592,3102.0
2016-07-15 14:05:00,89.2,89.23,89.2,89.2,19294.0,65.6592,65.6812,65.6592,65.6592,19294.0
2016-07-15 14:10:00,89.2,89.21,89.2,89.21,8116.0,65.6592,65.6665,65.6592,65.6665,8116.0
2016-07-15 14:15:00,89.2,89.21,89.19,89.2,5683.0,65.6592,65.6665,65.6518,65.6592,5683.0
2016-07-15 14:20:00,89.18,89.21,89.17,89.18,66253.0,65.6444,65.6665,65.6371,65.6444,66253.0
2016-07-15 14:25:00,89.18,89.22,89.17,89.21,4002.0,65.6444,65.6739,65.6371,65.6665,4002.0
2016-07-15 14:30:00,89.2,89.21,89.19,89.2,8106.0,65.6592,65.6665,65.6518,65.6592,8106.0
2016-07-15 14:35:00,89.21,89.22,89.2,89.2,2365.0,65.6665,65.6739,65.6592,65.6592,2365.0
2016-07-15 14:40:00,89.21,89.22,89.2,89.2,2580.0,65.6665,65.6739,65.6592,65.6592,2580.0
2016-07-15 14:45:00,89.2,89.21,89.19,89.19,15361.0,65.6592,65.6665,65.6518,65.6518,15361.0
2016-07-15 14:50:00,89.19,89.2,89.19,89.19,18355.0,65.6518,65.6592,65.6518,65.6518,18355.0
2016-07-15 14:55:00,89.19,89.2,89.16,89.17,5910.0,65.6518,65.6592,65.6297,65.6371,5910.0
2016-07-15 15:00:00,89.17,89.17,89.15,89.15,3350.0,65.6371,65.6371,65.6224,65.6224,3350.0
2016-07-15 15:05:00,89.15,89.17,89.13,89.16,9365.0,65.6224,65.6371,65.6076,65.6297,9365.0
2016-07-15 15:10:00,89.17,89.18,89.14,89.15,12460.0,65.6371,65.6444,65.615,65.6224,12460.0
2016-07-15 15:15:00,89.16,89.16,89.13,89.14,7689.0,65.6297,65.6297,65.6076,65.615,7689.0
2016-07-15 15:20:00,89.13,89.16,89.13,89.14,5262.0,65.6076,65.6297,65.6076,65.615,5262.0
2016-07-15 15:25:00,89.13,89.15,89.12,89.13,54061.0,65.6076,65.6224,65.6003,65.6076,54061.0
2016-07-15 15:30:00,89.12,89.13,89.1,89.1,1488.0,65.6003,65.6076,65.5856,65.5856,1488.0
2016-07-15 15:35:00,89.1,89.12,89.1,89.11,3323.0,65.5856,65.6003,65.5856,65.5929,3323.0
2016-07-15 15:40:00,89.1,89.11,89.07,89.07,21508.0,65.5856,65.5929,65.5635,65.5635,21508.0
2016-07-15 15:45:00,89.09,89.12,89.08,89.12,10089.0,65.5782,65.6003,65.5708,65.6003,10089.0
2016-07-15 15:50:00,89.12,89.23,89.11,89.17,22961.0,65.6003,65.6812,65.5929,65.6371,22961.0
2016-07-15 15:55:00,89.17,89.17,89.09,89.1,20354.0,65.6371,65.6371,65.5782,65.5856,20354.0
2016-07-18 09:30:00,89.48,89.49,89.32,89.39,19073.0,65.8653,65.8726,65.7475,65.799,19073.0
2016-07-18 09:35:00,89.38,89.47,89.36,89.45,6230.0,65.7917,65.8579,65.7769,65.8432,6230.0
2016-07-18 09:40:00,89.44,89.48,89.39,89.41,4352.0,65.8358,65.8653,65.799,65.8137,4352.0
2016-07-18 09:45:00,89.4,89.44,89.39,89.43,4179.0,65.8064,65.8358,65.799,65.8285,4179.0
2016-07-18 09:50:00,89.42,89.44,89.35,89.38,13808.0,65.8211,65.8358,65.7696,65.7917,13808.0
2016-07-18 09:55:00,89.38,89.39,89.36,89.37,4369.0,65.7917,65.799,65.7769,65.7843,4369.0
2016-07-18 10:00:00,89.36,89.39,89.33,89.34,4535.0,65.7769,65.799,65.7549,65.7622,4535.0
2016-07-18 10:05:00,89.34,89.39,89.32,89.34,5019.0,65.7622,65.799,65.7475,65.7622,5019.0
2016-07-18 10:10:00,89.36,89.37,89.32,89.33,1084.0,65.7769,65.7843,65.7475,65.7549,1084.0
2016-07-18 10:15:00,89.33,89.34,89.31,89.31,1440.0,65.7549,65.7622,65.7401,65.7401,1440.0
2016-07-18 10:20:00,89.32,89.34,89.32,89.33,1663.0,65.7475,65.7622,65.7475,65.7549,1663.0
2016-07-18 10:25:00,89.3,89.33,89.28,89.28,1806.0,65.7328,65.7549,65.718,65.718,1806.0
2016-07-18 10:30:00,89.28,89.31,89.27,89.3,9690.0,65.718,65.7401,65.7107,65.7328,9690.0
2016-07-18 10:35:00,89.28,89.28,89.28,89.28,100.0,65.718,65.718,65.718,65.718,100.0
2016-07-18 10:40:00,89.3,89.3,89.26,89.27,8151.0,65.7328,65.7328,65.7033,65.7107,8151.0
2016-07-18 10:45:00,89.26,89.28,89.25,89.25,3951.0,65.7033,65.718,65.696,65.696,3951.0
2016-07-18 10:50:00,89.24,89.27,89.21,89.23,2169.0,65.6886,65.7107,65.6665,65.6812,2169.0
2016-07-18 10:55:00,89.26,89.27,89.22,89.26,1568.0,65.7033,65.7107,65.6739,65.7033,1568.0
2016-07-18 11:00:00,89.27,89.27,89.25,89.26,1108.0,65.7107,65.7107,65.696,65.7033,1108.0
2016-07-18 11:05:00,89.27,89.27,89.25,89.26,4933.0,65.7107,65.7107,65.696,65.7033,4933.0
2016-07-18 11:10:00,89.25,89.26,89.21,89.21,2334.0,65.696,65.7033,65.6665,65.6665,2334.0
2016-07-18 11:15:00,89.21,89.24,89.21,89.24,5831.0,65.6665,65.6886,65.6665,65.6886,5831.0
2016-07-18 11:20:00,89.23,89.25,89.21,89.25,3078.0,65.6812,65.696,65.6665,65.696,3078.0
2016-07-18 11:25:00,89.25,89.26,89.23,89.24,32028.0,65.696,65.7033,65.6812,65.6886,32028.0
2016-07-18 11:30:00,89.24,89.24,89.19,89.2,4169.0,65.6886,65.6886,65.6518,65.6592,4169.0
2016-07-18 11:35:00,89.19,89.23,89.19,89.2,2786.0,65.6518,65.6812,65.6518,65.6592,2786.0
2016-07-18 11:40:00,89.2,89.22,89.2,89.22,1535.0,65.6592,65.6739,65.6592,65.6739,1535.0
2016-07-18 11:45:00,89.21,89.21,89.17,89.21,1947.0,65.6665,65.6665,65.6371,65.6665,1947.0
2016-07-18 11:50:00,89.23,89.24,89.19,89.19,7171.0,65.6812,65.6886,65.6518,65.6518,7171.0
2016-07-18 11:55:00,89.19,89.19,89.17,89.18,1287.0,65.6518,65.6518,65.6371,65.6444,1287.0
2016-07-18 12:00:00,89.2,89.2,89.16,89.19,6208.0,65.6592,65.6592,65.6297,65.6518,6208.0
2016-07-18 12:05:00,89.18,89.2,89.17,89.2,2985.0,65.6444,65.6592,65.6371,65.6592,2985.0
2016-07-18 12:10:00,89.18,89.2,89.17,89.2,2544.0,65.6444,65.6592,65.6371,65.6592,2544.0
2016-07-18 12:15:00,89.2,89.23,89.16,89.2,4043.0,65.6592,65.6812,65.6297,65.6592,4043.0
2016-07-18 12:20:00,89.2,89.23,89.2,89.23,5468.0,65.6592,65.6812,65.6592,65.6812,5468.0
2016-07-18 12:25:00,89.22,89.23,89.21,89.22,4528.0,65.6739,65.6812,65.6665,65.6739,4528.0
2016-07-18 12:30:00,89.23,89.23,89.21,89.22,1470.0,65.6812,65.6812,65.6665,65.6739,1470.0
2016-07-18 12:35:00,89.21,89.23,89.2,89.22,3038.0,65.6665,65.6812,65.6592,65.6739,3038.0
2016-07-18 12:40:00,89.22,89.23,89.2,89.22,12389.0,65.6739,65.6812,65.6592,65.6739,12389.0
2016-07-18 12:45:00,89.22,89.23,89.2,89.21,4505.0,65.6739,65.6812,65.6592,65.6665,4505.0
2016-07-18 12:50:00,89.25,89.28,89.19,89.19,3322.0,65.696,65.718,65.6518,65.6518,3322.0
2016-07-18 12:55:00,89.23,89.28,89.22,89.25,6713.0,65.6812,65.718,65.6739,65.696,6713.0
2016-07-18 13:00:00,89.25,89.26,89.25,89.25,36294.0,65.696,65.7033,65.696,65.696,36294.0
2016-07-18 13:05:00,89.26,89.26,89.23,89.25,16445.0,65.7033,65.7033,65.6812,65.696,16445.0
2016-07-18 13:10:00,89.24,89.33,89.24,89.29,27245.0,65.6886,65.7549,65.6886,65.7254,27245.0
2016-07-18 13:15:00,89.26,89.3,89.25,89.28,7270.0,65.7033,65.7328,65.696,65.718,7270.0
2016-07-18 13:20:00,89.28,89.29,89.24,89.27,13201.0,65.718,65.7254,65.6886,65.7107,13201.0
2016-07-18 13:25:00,89.28,89.31,89.27,89.29,5436.0,65.718,65.7401,65.7107,65.7254,5436.0
2016-07-18 13:30:00,89.29,89.31,89.28,89.3,16030.0,65.7254,65.7401,65.718,65.7328,16030.0
2016-07-18 13:35:00,89.32,89.32,89.26,89.29,5801.0,65.7475,65.7475,65.7033,65.7254,5801.0
2016-07-18 13:40:00,89.3,89.32,89.29,89.3,7103.0,65.7328,65.7475,65.7254,65.7328,7103.0
2016-07-18 13:45:00,89.29,89.31,89.29,89.31,3486.0,65.7254,65.7401,65.7254,65.7401,3486.0
2016-07-18 13:50:00,89.28,89.33,89.28,89.33,6838.0,65.718,65.7549,65.718,65.7549,6838.0
2016-07-18 13:55:00,89.31,89.36,89.3,89.32,10407.0,65.7401,65.7769,65.7328,65.7475,10407.0
2016-07-18 14:00:00,89.33,89.34,89.26,89.3,10381.0,65.7549,65.7622,65.7033,65.7328,10381.0
2016-07-18 14:05:00,89.32,89.35,89.27,89.33,11045.0,65.7475,65.7696,65.7107,65.7549,11045.0
2016-07-18 14:10:00,89.36,89.36,89.32,89.34,2557.0,65.7769,65.7769,65.7475,65.7622,2557.0
2016-07-18 14:15:00,89.36,89.36,89.34,89.35,2265.0,65.7769,65.7769,65.7622,65.7696,2265.0
2016-07-18 14:20:00,89.36,89.36,89.33,89.35,11813.0,65.7769,65.7769,65.7549,65.7696,11813.0
2016-07-18 14:25:00,89.35,89.36,89.31,89.35,6774.0,65.7696,65.7769,65.7401,65.7696,6774.0
2016-07-18 14:30:00,89.33,89.35,89.31,89.34,4383.0,65.7549,65.7696,65.7401,65.7622,4383.0
2016-07-18 14:35:00,89.33,89.35,89.32,89.32,9150.0,65.7549,65.7696,65.7475,65.7475,9150.0
2016-07-18 14:40:00,89.34,89.35,89.31,89.35,4461.0,65.7622,65.7696,65.7401,65.7696,4461.0
2016-07-18 14:45:00,89.32,89.35,89.32,89.33,3124.0,65.7475,65.7696,65.7475,65.7549,3124.0
2016-07-18 14:50:00,89.33,89.34,89.31,89.34,3535.0,65.7549,65.7622,65.7401,65.7622,3535.0
2016-07-18 14:55:00,89.33,89.34,89.31,89.33,6449.0,65.7549,65.7622,65.7401,65.7549,6449.0
2016-07-18 15:00:00,89.32,89.33,89.25,89.28,10646.0,65.7475,65.7549,65.696,65.718,10646.0
2016-07-18 15:05:00,89.28,89.31,89.26,89.3,3399.0,65.718,65.7401,65.7033,65.7328,3399.0
2016-07-18 15:10:00,89.3,89.31,89.26,89.31,18417.0,65.7328,65.7401,65.7033,65.7401,18417.0
2016-07-18 15:15:00,89.29,89.35,89.29,89.33,5716.0,65.7254,65.7696,65.7254,65.7549,5716.0
2016-07-18 15:20:00,89.32,89.34,89.3,89.33,25304.0,65.7475,65.7622,65.7328,65.7549,25304.0
2016-07-18 15:25:00,89.33,89.33,89.28,89.31,25806.0,65.7549,65.7549,65.718,65.7401,25806.0
2016-07-18 15:30:00,89.31,89.33,89.29,89.33,7034.0,65.7401,65.7549,65.7254,65.7549,7034.0
2016-07-18 15:35:00,89.33,89.33,89.31,89.31,5350.0,65.7549,65.7549,65.7401,65.7401,5350.0
2016-07-18 15:40:00,89.3,89.32,89.29,89.29,9626.0,65.7328,65.7475,65.7254,65.7254,9626.0
2016-07-18 15:45:00,89.29,89.33,89.29,89.31,16915.0,65.7254,65.7549,65.7254,65.7401,16915.0
2016-07-18 15:50:00,89.3,89.4,89.29,89.32,50919.0,65.7328,65.8064,65.7254,65.7475,50919.0
2016-07-18 15:55:00,89.33,89.36,89.24,89.24,18887.0,65.7549,65.7769,65.6886,65.6886,18887.0
2016-07-19 09:30:00,89.49,89.54,89.43,89.43,12716.0,65.8726,65.9094,65.8285,65.8285,12716.0
2016-07-19 09:35:00,89.41,89.5,89.33,89.5,3885.0,65.8137,65.88,65.7549,65.88,3885.0
2016-07-19 09:40:00,89.47,89.47,89.39,89.43,4941.0,65.8579,65.8579,65.799,65.8285,4941.0
2016-07-19 09:45:00,89.44,89.49,89.43,89.43,14027.0,65.8358,65.8726,65.8285,65.8285,14027.0
2016-07-19 09:50:00,89.45,89.45,89.4,89.41,5404.0,65.8432,65.8432,65.8064,65.8137,5404.0
2016-07-19 09:55:00,89.4,89.43,89.4,89.42,2033.0,65.8064,65.8285,65.8064,65.8211,2033.0
2016-07-19 10:00:00,89.44,89.45,89.42,89.44,3040.0,65.8358,65.8432,65.8211,65.8358,3040.0
2016-07-19 10:05:00,89.41,89.42,89.37,89.42,4201.0,65.8137,65.8211,65.7843,65.8211,4201.0
2016-07-19 10:10:00,89.37,89.42,89.37,89.42,1330.0,65.7843,65.8211,65.7843,65.8211,1330.0
2016-07-19 10:15:00,89.41,89.44,89.4,89.43,1956.0,65.8137,65.8358,65.8064,65.8285,1956.0
2016-07-19 10:20:00,89.4,89.43,89.4,89.42,2306.0,65.8064,65.8285,65.8064,65.8211,2306.0
2016-07-19 10:25:00,89.43,89.44,89.4,89.4,2661.0,65.8285,65.8358,65.8064,65.8064,2661.0
2016-07-19 10:30:00,89.39,89.42,89.38,89.4,2879.0,65.799,65.8211,65.7917,65.8064,2879.0
2016-07-19 10:35:00,89.39,89.42,89.38,89.42,3694.0,65.799,65.8211,65.7917,65.8211,3694.0
2016-07-19 10:40:00,89.39,89.42,89.39,89.4,4013.0,65.799,65.8211,65.799,65.8064,4013.0
2016-07-19 10:45:00,89.4,89.42,89.38,89.4,192467.0,65.8064,65.8211,65.7917,65.8064,192467.0
2016-07-19 10:50:00,89.4,89.43,89.4,89.41,4577.0,65.8064,65.8285,65.8064,65.8137,4577.0
2016-07-19 10:55:00,89.42,89.43,89.4,89.41,9844.0,65.8211,65.8285,65.8064,65.8137,9844.0
2016-07-19 11:00:00,89.41,89.42,89.4,89.42,1811.0,65.8137,65.8211,65.8064,65.8211,1811.0
2016-07-19 11:05:00,89.4,89.41,89.38,89.41,3249.0,65.8064,65.8137,65.7917,65.8137,3249.0
2016-07-19 11:10:00,89.41,89.44,89.39,89.42,1886.0,65.8137,65.8358,65.799,65.8211,1886.0
2016-07-19 11:15:00,89.41,89.46,89.4,89.44,7117.0,65.8137,65.8505,65.8064,65.8358,7117.0
2016-07-19 11:20:00,89.45,89.46,89.43,89.43,11139.0,65.8432,65.8505,65.8285,65.8285,11139.0
2016-07-19 11:25:00,89.41,89.43,89.4,89.42,12055.0,65.8137,65.8285,65.8064,65.8211,12055.0
2016-07-19 11:30:00,89.42,89.43,89.4,89.4,767.0,65.8211,65.8285,65.8064,65.8064,767.0
2016-07-19 11:35:00,89.43,89.46,89.43,89.46,500.0,65.8285,65.8505,65.8285,65.8505,500.0
2016-07-19 11:40:00,89.43,89.49,89.43,89.46,3270.0,65.8285,65.8726,65.8285,65.8505,3270.0
2016-07-19 11:45:00,89.44,89.47,89.42,89.47,1096.0,65.8358,65.8579,65.8211,65.8579,1096.0
2016-07-19 11:50:00,89.51,89.51,89.46,89.46,3699.0,65.8873,65.8873,65.8505,65.8505,3699.0
2016-07-19 11:55:00,89.5,89.5,89.46,89.46,1586.0,65.88,65.88,65.8505,65.8505,1586.0
2016-07-19 12:00:00,89.48,89.51,89.46,89.46,1400.0,65.8653,65.8873,65.8505,65.8505,1400.0
2016-07-19 12:05:00,89.47,89.48,89.46,89.47,1523.0,65.8579,65.8653,65.8505,65.8579,1523.0
2016-07-19 12:10:00,89.46,89.51,89.46,89.49,3793.0,65.8505,65.8873,65.8505,65.8726,3793.0
2016-07-19 12:15:00,89.49,89.5,89.47,89.48,3898.0,65.8726,65.88,65.8579,65.8653,3898.0
2016-07-19 12:20:00,89.48,89.49,89.48,89.48,1413.0,65.8653,65.8726,65.8653,65.8653,1413.0
2016-07-19 12:25:00,89.48,89.5,89.48,89.48,1220.0,65.8653,65.88,65.8653,65.8653,1220.0
2016-07-19 12:30:00,89.5,89.5,89.47,89.49,2800.0,65.88,65.88,65.8579,65.8726,2800.0
2016-07-19 12:35:00,89.49,89.5,89.47,89.49,1665.0,65.8726,65.88,65.8579,65.8726,1665.0
2016-07-19 12:40:00,89.5,89.5,89.47,89.47,1390.0,65.88,65.88,65.8579,65.8579,1390.0
2016-07-19 12:45:00,89.48,89.5,89.48,89.5,1045.0,65.8653,65.88,65.8653,65.88,1045.0
2016-07-19 12:50:00,89.5,89.51,89.49,89.5,3728.0,65.88,65.8873,65.8726,65.88,3728.0
2016-07-19 12:55:00,89.48,89.51,89.48,89.48,1732.0,65.8653,65.8873,65.8653,65.8653,1732.0
2016-07-19 13:00:00,89.5,89.5,89.48,89.48,1765.0,65.88,65.88,65.8653,65.8653,1765.0
2016-07-19 13:05:00,89.49,89.49,89.48,89.48,996.0,65.8726,65.8726,65.8653,65.8653,996.0
2016-07-19 13:10:00,89.48,89.49,89.47,89.49,3485.0,65.8653,65.8726,65.8579,65.8726,3485.0
2016-07-19 13:15:00,89.48,89.49,89.48,89.48,15435.0,65.8653,65.8726,65.8653,65.8653,15435.0
2016-07-19 13:20:00,89.47,89.51,89.47,89.51,2141.0,65.8579,65.8873,65.8579,65.8873,2141.0
2016-07-19 13:25:00,89.48,89.5,89.48,89.5,1387.0,65.8653,65.88,65.8653,65.88,1387.0
2016-07-19 13:30:00,89.5,89.51,89.49,89.5,818.0,65.88,65.8873,65.8726,65.88,818.0
2016-07-19 13:35:00,89.51,89.51,89.48,89.49,3589.0,65.8873,65.8873,65.8653,65.8726,3589.0
2016-07-19 13:40:00,89.48,89.5,89.48,89.49,2609.0,65.8653,65.88,65.8653,65.8726,2609.0
2016-07-19 13:45:00,89.49,89.5,89.48,89.5,4789.0,65.8726,65.88,65.8653,65.88,4789.0
2016-07-19 13:50:00,89.49,89.49,89.47,89.48,2709.0,65.8726,65.8726,65.8579,65.8653,2709.0
2016-07-19 13:55:00,89.48,89.49,89.47,89.48,781.0,65.8653,65.8726,65.8579,65.8653,781.0
2016-07-19 14:00:00,89.48,89.5,89.48,89.5,4361.0,65.8653,65.88,65.8653,65.88,4361.0
2016-07-19 14:05:00,89.5,89.5,89.48,89.5,5594.0,65.88,65.88,65.8653,65.88,5594.0
2016-07-19 14:10:00,89.49,89.49,89.48,89.49,4719.0,65.8726,65.8726,65.8653,65.8726,4719.0
2016-07-19 14:15:00,89.49,89.49,89.48,89.48,3985.0,65.8726,65.8726,65.8653,65.8653,3985.0
2016-07-19 14:20:00,89.49,89.5,89.48,89.48,1558.0,65.8726,65.88,65.8653,65.8653,1558.0
2016-07-19 14:25:00,89.49,89.5,89.47,89.48,3667.0,65.8726,65.88,65.8579,65.8653,3667.0
2016-07-19 14:30:00,89.48,89.49,89.47,89.48,7613.0,65.8653,65.8726,65.8579,65.8653,7613.0
2016-07-19 14:35:00,89.47,89.47,89.43,89.44,2826.0,65.8579,65.8579,65.8285,65.8358,2826.0
2016-07-19 14:40:00,89.46,89.49,89.44,89.47,8038.0,65.8505,65.8726,65.8358,65.8579,8038.0
2016-07-19 14:45:00,89.48,89.49,89.47,89.48,1337.0,65.8653,65.8726,65.8579,65.8653,1337.0
2016-07-19 14:50:00,89.49,89.49,89.45,89.45,5335.0,65.8726,65.8726,65.8432,65.8432,5335.0
2016-07-19 14:55:00,89.45,89.47,89.45,89.47,1400.0,65.8432,65.8579,65.8432,65.8579,1400.0
2016-07-19 15:00:00,89.46,89.47,89.46,89.47,5756.0,65.8505,65.8579,65.8505,65.8579,5756.0
2016-07-19 15:05:00,89.46,89.47,89.46,89.47,2958.0,65.8505,65.8579,65.8505,65.8579,2958.0
2016-07-19 15:10:00,89.47,89.47,89.46,89.47,3507.0,65.8579,65.8579,65.8505,65.8579,3507.0
2016-07-19 15:15:00,89.47,89.47,89.46,89.46,4826.0,65.8579,65.8579,65.8505,65.8505,4826.0
2016-07-19 15:20:00,89.47,89.47,89.46,89.46,1992.0,65.8579,65.8579,65.8505,65.8505,1992.0
2016-07-19 15:25:00,89.47,89.48,89.46,89.47,7800.0,65.8579,65.8653,65.8505,65.8579,7800.0
2016-07-19 15:30:00,89.47,89.48,89.46,89.48,17616.0,65.8579,65.8653,65.8505,65.8653,17616.0
2016-07-19 15:35:00,89.46,89.48,89.45,89.48,22994.0,65.8505,65.8653,65.8432,65.8653,22994.0
2016-07-19 15:40:00,89.48,89.49,89.46,89.47,26313.0,65.8653,65.8726,65.8505,65.8579,26313.0
2016-07-19 15:45:00,89.46,89.48,89.45,89.47,11501.0,65.8505,65.8653,65.8432,65.8579,11501.0
2016-07-19 15:50:00,89.48,89.48,89.46,89.47,10723.0,65.8653,65.8653,65.8505,65.8579,10723.0
2016-07-19 15:55:00,89.48,89.49,89.45,89.45,21260.0,65.8653,65.8726,65.8432,65.8432,21260.0
2016-07-20 09:30:00,89.48,89.48,89.29,89.3,47837.0,65.8653,65.8653,65.7254,65.7328,47837.0
2016-07-20 09:35:00,89.34,89.36,89.32,89.36,9135.0,65.7622,65.7769,65.7475,65.7769,9135.0
2016-07-20 09:40:00,89.34,89.36,89.33,89.36,1012.0,65.7622,65.7769,65.7549,65.7769,1012.0
2016-07-20 09:45:00,89.35,89.35,89.3,89.32,110876.0,65.7696,65.7696,65.7328,65.7475,110876.0
2016-07-20 09:50:00,89.33,89.33,89.3,89.31,8724.0,65.7549,65.7549,65.7328,65.7401,8724.0
2016-07-20 09:55:00,89.29,89.31,89.27,89.29,28352.0,65.7254,65.7401,65.7107,65.7254,28352.0
2016-07-20 10:00:00,89.29,89.29,89.27,89.28,44600.0,65.7254,65.7254,65.7107,65.718,44600.0
2016-07-20 10:05:00,89.28,89.35,89.28,89.32,122118.0,65.718,65.7696,65.718,65.7475,122118.0
2016-07-20 10:10:00,89.32,89.33,89.29,89.31,25720.0,65.7475,65.7549,65.7254,65.7401,25720.0
2016-07-20 10:15:00,89.31,89.33,89.3,89.31,6297.0,65.7401,65.7549,65.7328,65.7401,6297.0
2016-07-20 10:20:00,89.33,89.34,89.31,89.32,3561.0,65.7549,65.7622,65.7401,65.7475,3561.0
2016-07-20 10:25:00,89.32,89.33,89.31,89.32,1859.0,65.7475,65.7549,65.7401,65.7475,1859.0
2016-07-20 10:30:00,89.31,89.33,89.31,89.31,7310.0,65.7401,65.7549,65.7401,65.7401,7310.0
2016-07-20 10:35:00,89.3,89.35,89.28,89.32,12860.0,65.7328,65.7696,65.718,65.7475,12860.0
2016-07-20 10:40:00,89.31,89.34,89.3,89.31,25806.0,65.7401,65.7622,65.7328,65.7401,25806.0
2016-07-20 10:45:00,89.31,89.32,89.3,89.3,17088.0,65.7401,65.7475,65.7328,65.7328,17088.0
2016-07-20 10:50:00,89.3,89.36,89.3,89.36,9791.0,65.7328,65.7769,65.7328,65.7769,9791.0
2016-07-20 10:55:00,89.36,89.36,89.32,89.33,6114.0,65.7769,65.7769,65.7475,65.7549,6114.0
2016-07-20 11:00:00,89.33,89.35,89.32,89.33,8575.0,65.7549,65.7696,65.7475,65.7549,8575.0
2016-07-20 11:05:00,89.33,89.33,89.31,89.32,3754.0,65.7549,65.7549,65.7401,65.7475,3754.0
2016-07-20 11:10:00,89.33,89.35,89.32,89.34,41757.0,65.7549,65.7696,65.7475,65.7622,41757.0
2016-07-20 11:15:00,89.34,89.36,89.33,89.34,17361.0,65.7622,65.7769,65.7549,65.7622,17361.0
2016-07-20 11:20:00,89.33,89.36,89.32,89.33,5126.0,65.7549,65.7769,65.7475,65.7549,5126.0
2016-07-20 11:25:00,89.35,89.36,89.31,89.31,12491.0,65.7696,65.7769,65.7401,65.7401,12491.0
2016-07-20 11:30:00,89.32,89.32,89.3,89.32,19462.0,65.7475,65.7475,65.7328,65.7475,19462.0
2016-07-20 11:35:00,89.32,89.34,89.31,89.34,6900.0,65.7475,65.7622,65.7401,65.7622,6900.0
2016-07-20 11:40:00,89.34,89.34,89.3,89.33,3009.0,65.7622,65.7622,65.7328,65.7549,3009.0
2016-07-20 11:45:00,89.33,89.35,89.33,89.33,1205.0,65.7549,65.7696,65.7549,65.7549,1205.0
2016-07-20 11:50:00,89.33,89.35,89.31,89.33,26022.0,65.7549,65.7696,65.7401,65.7549,26022.0
2016-07-20 11:55:00,89.32,89.34,89.32,89.32,15031.0,65.7475,65.7622,65.7475,65.7475,15031.0
2016-07-20 12:00:00,89.32,89.34,89.31,89.32,15803.0,65.7475,65.7622,65.7401,65.7475,15803.0
2016-07-20 12:05:00,89.33,89.33,89.31,89.32,2246.0,65.7549,65.7549,65.7401,65.7475,2246.0
2016-07-20 12:10:00,89.32,89.33,89.31,89.33,6266.0,65.7475,65.7549,65.7401,65.7549,6266.0
2016-07-20 12:15:00,89.33,89.34,89.31,89.33,15415.0,65.7549,65.7622,65.7401,65.7549,15415.0
2016-07-20 12:20:00,89.34,89.35,89.31,89.34,6913.0,65.7622,65.7696,65.7401,65.7622,6913.0
2016-07-20 12:25:00,89.36,89.36,89.33,89.33,3133.0,65.7769,65.7769,65.7549,65.7549,3133.0
2016-07-20 12:30:00,89.35,89.35,89.33,89.33,4438.0,65.7696,65.7696,65.7549,65.7549,4438.0
2016-07-20 12:35:00,89.34,89.35,89.33,89.33,2944.0,65.7622,65.7696,65.7549,65.7549,2944.0
2016-07-20 12:40:00,89.34,89.37,89.33,89.34,3619.0,65.7622,65.7843,65.7549,65.7622,3619.0
2016-07-20 12:45:00,89.34,89.37,89.34,89.35,14794.0,65.7622,65.7843,65.7622,65.7696,14794.0
2016-07-20 12:50:00,89.35,89.36,89.34,89.35,2664.0,65.7696,65.7769,65.7622,65.7696,2664.0
2016-07-20 12:55:00,89.35,89.35,89.34,89.34,2234.0,65.7696,65.7696,65.7622,65.7622,2234.0
2016-07-20 13:00:00,89.35,89.35,89.34,89.34,7139.0,65.7696,65.7696,65.7622,65.7622,7139.0
2016-07-20 13:05:00,89.35,89.37,89.33,89.34,9485.0,65.7696,65.7843,65.7549,65.7622,9485.0
2016-07-20 13:10:00,89.34,89.37,89.33,89.36,19671.0,65.7622,65.7843,65.7549,65.7769,19671.0
2016-07-20 13:15:00,89.34,89.37,89.34,89.35,3521.0,65.7622,65.7843,65.7622,65.7696,3521.0
2016-07-20 13:20:00,89.35,89.36,89.35,89.35,954.0,65.7696,65.7769,65.7696,65.7696,954.0
2016-07-20 13:25:00,89.35,89.36,89.35,89.35,455.0,65.7696,65.7769,65.7696,65.7696,455.0
2016-07-20 13:30:00,89.35,89.36,89.34,89.35,1111.0,65.7696,65.7769,65.7622,65.7696,1111.0
2016-07-20 13:35:00,89.34,89.36,89.34,89.36,1311.0,65.7622,65.7769,65.7622,65.7769,1311.0
2016-07-20 13:40:00,89.36,89.37,89.35,89.36,6249.0,65.7769,65.7843,65.7696,65.7769,6249.0
2016-07-20 13:45:00,89.36,89.37,89.35,89.37,6362.0,65.7769,65.7843,65.7696,65.7843,6362.0
2016-07-20 13:50:00,89.35,89.37,89.35,89.36,2814.0,65.7696,65.7843,65.7696,65.7769,2814.0
2016-07-20 13:55:00,89.35,89.37,89.35,89.36,4318.0,65.7696,65.7843,65.7696,65.7769,4318.0
2016-07-20 14:00:00,89.36,89.37,89.35,89.37,4608.0,65.7769,65.7843,65.7696,65.7843,4608.0
2016-07-20 14:05:00,89.37,89.39,89.35,89.38,7921.0,65.7843,65.799,65.7696,65.7917,7921.0
2016-07-20 14:10:00,89.39,89.41,89.38,89.39,9971.0,65.799,65.8137,65.7917,65.799,9971.0
2016-07-20 14:15:00,89.39,89.4,89.39,89.39,3522.0,65.799,65.8064,65.799,65.799,3522.0
2016-07-20 14:20:00,89.39,89.4,89.37,89.39,6344.0,65.799,65.8064,65.7843,65.799,6344.0
2016-07-20 14:25:00,89.4,89.4,89.38,89.39,9249.0,65.8064,65.8064,65.7917,65.799,9249.0
2016-07-20 14:30:00,89.39,89.41,89.38,89.4,1915.0,65.799,65.8137,65.7917,65.8064,1915.0
2016-07-20 14:35:00,89.4,89.41,89.38,89.4,11559.0,65.8064,65.8137,65.7917,65.8064,11559.0
2016-07-20 14:40:00,89.4,89.44,89.39,89.43,14552.0,65.8064,65.8358,65.799,65.8285,14552.0
2016-07-20 14:45:00,89.43,89.45,89.4,89.42,12762.0,65.8285,65.8432,65.8064,65.8211,12762.0
2016-07-20 14:50:00,89.42,89.46,89.42,89.44,2986.0,65.8211,65.8505,65.8211,65.8358,2986.0
2016-07-20 14:55:00,89.47,89.47,89.39,89.41,7171.0,65.8579,65.8579,65.799,65.8137,7171.0
2016-07-20 15:00:00,89.42,89.45,89.35,89.38,15900.0,65.8211,65.8432,65.7696,65.7917,15900.0
2016-07-20 15:05:00,89.37,89.45,89.37,89.43,50648.0,65.7843,65.8432,65.7843,65.8285,50648.0
2016-07-20 15:10:00,89.41,89.43,89.38,89.41,5671.0,65.8137,65.8285,65.7917,65.8137,5671.0
2016-07-20 15:15:00,89.43,89.43,89.39,89.4,9138.0,65.8285,65.8285,65.799,65.8064,9138.0
2016-07-20 15:20:00,89.4,89.41,89.39,89.4,971.0,65.8064,65.8137,65.799,65.8064,971.0
2016-07-20 15:25:00,89.4,89.4,89.39,89.39,5888.0,65.8064,65.8064,65.799,65.799,5888.0
2016-07-20 15:30:00,89.4,89.41,89.39,89.4,4799.0,65.8064,65.8137,65.799,65.8064,4799.0
2016-07-20 15:35:00,89.41,89.41,89.38,89.39,6266.0,65.8137,65.8137,65.7917,65.799,6266.0
2016-07-20 15:40:00,89.39,89.44,89.35,89.38,16545.0,65.799,65.8358,65.7696,65.7917,16545.0
2016-07-20 15:45:00,89.38,89.42,89.37,89.41,20087.0,65.7917,65.8211,65.7843,65.8137,20087.0
2016-07-20 15:50:00,89.41,89.44,89.4,89.41,5708.0,65.8137,65.8358,65.8064,65.8137,5708.0
2016-07-20 15:55:00,89.42,89.44,89.35,89.38,13560.0,65.8211,65.8358,65.7696,65.7917,13560.0
2016-07-21 09:30:00,89.24,89.38,89.17,89.29,43332.0,65.6886,65.7917,65.6371,65.7254,43332.0
2016-07-21 09:35:00,89.28,89.31,89.26,89.29,10209.0,65.718,65.7401,65.7033,65.7254,10209.0
2016-07-21 09:40:00,89.28,89.3,89.26,89.27,3478.0,65.718,65.7328,65.7033,65.7107,3478.0
2016-07-21 09:45:00,89.29,89.3,89.26,89.29,20612.0,65.7254,65.7328,65.7033,65.7254,20612.0
2016-07-21 09:50:00,89.29,89.3,89.27,89.3,34917.0,65.7254,65.7328,65.7107,65.7328,34917.0
2016-07-21 09:55:00,89.3,89.3,89.28,89.28,4376.0,65.7328,65.7328,65.718,65.718,4376.0
2016-07-21 10:00:00,89.28,89.3,89.26,89.26,52816.0,65.718,65.7328,65.7033,65.7033,52816.0
2016-07-21 10:05:00,89.26,89.28,89.25,89.26,7911.0,65.7033,65.718,65.696,65.7033,7911.0
2016-07-21 10:10:00,89.27,89.32,89.25,89.31,8768.0,65.7107,65.7475,65.696,65.7401,8768.0
2016-07-21 10:15:00,89.29,89.29,89.28,89.28,209.0,65.7254,65.7254,65.718,65.718,209.0
2016-07-21 10:20:00,89.29,89.29,89.28,89.28,300.0,65.7254,65.7254,65.718,65.718,300.0
2016-07-21 10:25:00,89.31,89.32,89.3,89.3,52297.0,65.7401,65.7475,65.7328,65.7328,52297.0
2016-07-21 10:30:00,89.31,89.32,89.3,89.31,3565.0,65.7401,65.7475,65.7328,65.7401,3565.0
2016-07-21 10:35:00,89.31,89.35,89.3,89.32,13644.0,65.7401,65.7696,65.7328,65.7475,13644.0
2016-07-21 10:40:00,89.31,89.34,89.31,89.34,1950.0,65.7401,65.7622,65.7401,65.7622,1950.0
2016-07-21 10:45:00,89.34,89.34,89.29,89.33,9037.0,65.7622,65.7622,65.7254,65.7549,9037.0
2016-07-21 10:50:00,89.35,89.39,89.31,89.34,7820.0,65.7696,65.799,65.7401,65.7622,7820.0
2016-07-21 10:55:00,89.34,89.35,89.31,89.35,5600.0,65.7622,65.7696,65.7401,65.7696,5600.0
2016-07-21 11:00:00,89.35,89.38,89.33,89.38,13782.0,65.7696,65.7917,65.7549,65.7917,13782.0
2016-07-21 11:05:00,89.38,89.4,89.37,89.39,3313.0,65.7917,65.8064,65.7843,65.799,3313.0
2016-07-21 11:10:00,89.4,89.42,89.39,89.41,4541.0,65.8064,65.8211,65.799,65.8137,4541.0
2016-07-21 11:15:00,89.41,89.43,89.4,89.4,3363.0,65.8137,65.8285,65.8064,65.8064,3363.0
2016-07-21 11:20:00,89.43,89.45,89.4,89.44,2914.0,65.8285,65.8432,65.8064,65.8358,2914.0
2016-07-21 11:25:00,89.45,89.45,89.44,89.45,1400.0,65.8432,65.8432,65.8358,65.8432,1400.0
2016-07-21 11:30:00,89.45,89.46,89.43,89.46,51729.0,65.8432,65.8505,65.8285,65.8505,51729.0
2016-07-21 11:35:00,89.47,89.49,89.47,89.49,3785.0,65.8579,65.8726,65.8579,65.8726,3785.0
2016-07-21 11:40:00,89.48,89.5,89.48,89.49,2895.0,65.8653,65.88,65.8653,65.8726,2895.0
2016-07-21 11:45:00,89.51,89.58,89.5,89.55,70261.0,65.8873,65.9389,65.88,65.9168,70261.0
2016-07-21 11:50:00,89.55,89.57,89.53,89.55,20692.0,65.9168,65.9315,65.9021,65.9168,20692.0
2016-07-21 11:55:00,89.55,89.57,89.53,89.55,24095.0,65.9168,65.9315,65.9021,65.9168,24095.0
2016-07-21 12:00:00,89.54,89.56,89.54,89.54,6648.0,65.9094,65.9242,65.9094,65.9094,6648.0
2016-07-21 12:05:00,89.54,89.56,89.53,89.53,17571.0,65.9094,65.9242,65.9021,65.9021,17571.0
2016-07-21 12:10:00,89.54,89.57,89.53,89.56,11759.0,65.9094,65.9315,65.9021,65.9242,11759.0
2016-07-21 12:15:00,89.56,89.56,89.53,89.56,2646.0,65.9242,65.9242,65.9021,65.9242,2646.0
2016-07-21 12:20:00,89.55,89.57,89.55,89.55,3885.0,65.9168,65.9315,65.9168,65.9168,3885.0
2016-07-21 12:25:00,89.55,89.58,89.55,89.55,818.0,65.9168,65.9389,65.9168,65.9168,818.0
2016-07-21 12:30:00,89.58,89.58,89.56,89.56,700.0,65.9389,65.9389,65.9242,65.9242,700.0
2016-07-21 12:35:00,89.55,89.57,89.54,89.56,1963.0,65.9168,65.9315,65.9094,65.9242,1963.0
2016-07-21 12:40:00,89.56,89.57,89.53,89.55,7135.0,65.9242,65.9315,65.9021,65.9168,7135.0
2016-07-21 12:45:00,89.55,89.57,89.55,89.57,1178.0,65.9168,65.9315,65.9168,65.9315,1178.0
2016-07-21 12:50:00,89.56,89.57,89.54,89.57,1787.0,65.9242,65.9315,65.9094,65.9315,1787.0
2016-07-21 12:55:00,89.57,89.57,89.55,89.57,2991.0,65.9315,65.9315,65.9168,65.9315,2991.0
2016-07-21 13:00:00,89.56,89.57,89.54,89.56,14225.0,65.9242,65.9315,65.9094,65.9242,14225.0
2016-07-21 13:05:00,89.55,89.57,89.55,89.56,2808.0,65.9168,65.9315,65.9168,65.9242,2808.0
2016-07-21 13:10:00,89.56,89.56,89.56,89.56,0.0,65.9242,65.9242,65.9242,65.9242,0.0
2016-07-21 13:15:00,89.57,89.57,89.54,89.55,2446.0,65.9315,65.9315,65.9094,65.9168,2446.0
2016-07-21 13:20:00,89.55,89.55,89.48,89.5,15245.0,65.9168,65.9168,65.8653,65.88,15245.0
2016-07-21 13:25:00,89.5,89.55,89.5,89.53,18921.0,65.88,65.9168,65.88,65.9021,18921.0
2016-07-21 13:30:00,89.53,89.56,89.5,89.52,23808.0,65.9021,65.9242,65.88,65.8947,23808.0
2016-07-21 13:35:00,89.52,89.54,89.48,89.49,24571.0,65.8947,65.9094,65.8653,65.8726,24571.0
2016-07-21 13:40:00,89.49,89.51,89.49,89.51,401.0,65.8726,65.8873,65.8726,65.8873,401.0
2016-07-21 13:45:00,89.52,89.57,89.51,89.55,7672.0,65.8947,65.9315,65.8873,65.9168,7672.0
2016-07-21 13:50:00,89.56,89.57,89.54,89.57,1647.0,65.9242,65.9315,65.9094,65.9315,1647.0
2016-07-21 13:55:00,89.56,89.56,89.53,89.55,899.0,65.9242,65.9242,65.9021,65.9168,899.0
2016-07-21 14:00:00,89.53,89.56,89.52,89.53,8548.0,65.9021,65.9242,65.8947,65.9021,8548.0
2016-07-21 14:05:00,89.54,89.57,89.53,89.53,2108.0,65.9094,65.9315,65.9021,65.9021,2108.0
2016-07-21 14:10:00,89.55,89.58,89.54,89.56,5834.0,65.9168,65.9389,65.9094,65.9242,5834.0
2016-07-21 14:15:00,89.58,89.59,89.56,89.59,4883.0,65.9389,65.9462,65.9242,65.9462,4883.0
2016-07-21 14:20:00,89.59,89.6,89.57,89.59,7561.0,65.9462,65.9536,65.9315,65.9462,7561.0
2016-07-21 14:25:00,89.59,89.6,89.58,89.59,13521.0,65.9462,65.9536,65.9389,65.9462,13521.0
2016-07-21 14:30:00,89.57,89.57,89.55,89.57,1387.0,65.9315,65.9315,65.9168,65.9315,1387.0
2016-07-21 14:35:00,89.56,89.59,89.56,89.56,3120.0,65.9242,65.9462,65.9242,65.9242,3120.0
2016-07-21 14:40:00,89.58,89.59,89.56,89.59,7380.0,65.9389,65.9462,65.9242,65.9462,7380.0
2016-07-21 14:45:00,89.6,89.6,89.57,89.59,3117.0,65.9536,65.9536,65.9315,65.9462,3117.0
2016-07-21 14:50:00,89.58,89.67,89.58,89.67,14785.0,65.9389,66.0051,65.9389,66.0051,14785.0
2016-07-21 14:55:00,89.62,89.63,89.6,89.62,23720.0,65.9683,65.9757,65.9536,65.9683,23720.0
2016-07-21 15:00:00,89.64,89.64,89.61,89.63,3434.0,65.983,65.983,65.961,65.9757,3434.0
2016-07-21 15:05:00,89.63,89.64,89.59,89.62,23885.0,65.9757,65.983,65.9462,65.9683,23885.0
2016-07-21 15:10:00,89.61,89.63,89.6,89.62,4294.0,65.961,65.9757,65.9536,65.9683,4294.0
2016-07-21 15:15:00,89.62,89.68,89.61,89.65,4469.0,65.9683,66.0125,65.961,65.9904,4469.0
2016-07-21 15:20:00,89.66,89.68,89.64,89.66,12311.0,65.9978,66.0125,65.983,65.9978,12311.0
2016-07-21 15:25:00,89.66,89.7,89.63,89.7,8018.0,65.9978,66.0272,65.9757,66.0272,8018.0
2016-07-21 15:30:00,89.66,89.7,89.64,89.67,29797.0,65.9978,66.0272,65.983,66.0051,29797.0
2016-07-21 15:35:00,89.67,89.7,89.64,89.66,12587.0,66.0051,66.0272,65.983,65.9978,12587.0
2016-07-21 15:40:00,89.66,89.67,89.64,89.65,15645.0,65.9978,66.0051,65.983,65.9904,15645.0
2016-07-21 15:45:00,89.65,89.65,89.62,89.63,12123.0,65.9904,65.9904,65.9683,65.9757,12123.0
2016-07-21 15:50:00,89.62,89.63,89.59,89.61,14510.0,65.9683,65.9757,65.9462,65.961,14510.0
2016-07-21 15:55:00,89.61,89.64,89.58,89.62,38787.0,65.961,65.983,65.9389,65.9683,38787.0
2016-07-22 09:30:00,89.45,89.46,89.36,89.45,13903.0,65.8432,65.8505,65.7769,65.8432,13903.0
2016-07-22 09:35:00,89.5,89.5,89.37,89.5,1675.0,65.88,65.88,65.7843,65.88,1675.0
2016-07-22 09:40:00,89.4,89.5,89.37,89.46,4320.0,65.8064,65.88,65.7843,65.8505,4320.0
2016-07-22 09:45:00,89.46,89.5,89.45,89.45,4433.0,65.8505,65.88,65.8432,65.8432,4433.0
2016-07-22 09:50:00,89.46,89.5,89.44,89.48,5980.0,65.8505,65.88,65.8358,65.8653,5980.0
2016-07-22 09:55:00,89.48,89.5,89.47,89.5,8201.0,65.8653,65.88,65.8579,65.88,8201.0
2016-07-22 10:00:00,89.54,89.56,89.5,89.55,6912.0,65.9094,65.9242,65.88,65.9168,6912.0
2016-07-22 10:05:00,89.53,89.56,89.51,89.53,1075.0,65.9021,65.9242,65.8873,65.9021,1075.0
2016-07-22 10:10:00,89.5,89.53,89.45,89.51,29353.0,65.88,65.9021,65.8432,65.8873,29353.0
2016-07-22 10:15:00,89.52,89.53,89.52,89.52,1033.0,65.8947,65.9021,65.8947,65.8947,1033.0
2016-07-22 10:20:00,89.52,89.52,89.52,89.52,143.0,65.8947,65.8947,65.8947,65.8947,143.0
2016-07-22 10:25:00,89.52,89.53,89.51,89.52,1964.0,65.8947,65.9021,65.8873,65.8947,1964.0
2016-07-22 10:30:00,89.51,89.51,89.51,89.51,890.0,65.8873,65.8873,65.8873,65.8873,890.0
2016-07-22 10:35:00,89.53,89.54,89.52,89.54,802.0,65.9021,65.9094,65.8947,65.9094,802.0
2016-07-22 10:40:00,89.53,89.54,89.53,89.54,338.0,65.9021,65.9094,65.9021,65.9094,338.0
2016-07-22 10:45:00,89.53,89.61,89.52,89.55,6594.0,65.9021,65.961,65.8947,65.9168,6594.0
2016-07-22 10:50:00,89.54,89.61,89.53,89.55,8927.0,65.9094,65.961,65.9021,65.9168,8927.0
2016-07-22 10:55:00,89.56,89.59,89.52,89.58,10056.0,65.9242,65.9462,65.8947,65.9389,10056.0
2016-07-22 11:00:00,89.58,89.59,89.56,89.59,1162.0,65.9389,65.9462,65.9242,65.9462,1162.0
2016-07-22 11:05:00,89.58,89.58,89.55,89.57,1242.0,65.9389,65.9389,65.9168,65.9315,1242.0
2016-07-22 11:10:00,89.56,89.59,89.55,89.56,2232.0,65.9242,65.9462,65.9168,65.9242,2232.0
2016-07-22 11:15:00,89.57,89.6,89.57,89.57,4286.0,65.9315,65.9536,65.9315,65.9315,4286.0
2016-07-22 11:20:00,89.56,89.6,89.55,89.6,2606.0,65.9242,65.9536,65.9168,65.9536,2606.0
2016-07-22 11:25:00,89.6,89.66,89.58,89.6,1829.0,65.9536,65.9978,65.9389,65.9536,1829.0
2016-07-22 11:30:00,89.6,89.66,89.56,89.64,3730.0,65.9536,65.9978,65.9242,65.983,3730.0
2016-07-22 11:35:00,89.64,89.67,89.63,89.65,1464.0,65.983,66.0051,65.9757,65.9904,1464.0
2016-07-22 11:40:00,89.66,89.67,89.62,89.63,8212.0,65.9978,66.0051,65.9683,65.9757,8212.0
2016-07-22 11:45:00,89.62,89.66,89.59,89.64,11199.0,65.9683,65.9978,65.9462,65.983,11199.0
2016-07-22 11:50:00,89.64,89.66,89.63,89.65,1116.0,65.983,65.9978,65.9757,65.9904,1116.0
2016-07-22 11:55:00,89.67,89.7,89.64,89.64,3134.0,66.0051,66.0272,65.983,65.983,3134.0
2016-07-22 12:00:00,89.64,89.71,89.64,89.69,1503.0,65.983,66.0346,65.983,66.0198,1503.0
2016-07-22 12:05:00,89.71,89.71,89.63,89.66,10232.0,66.0346,66.0346,65.9757,65.9978,10232.0
2016-07-22 12:10:00,89.63,89.67,89.63,89.66,1664.0,65.9757,66.0051,65.9757,65.9978,1664.0
2016-07-22 12:15:00,89.63,89.63,89.55,89.57,8564.0,65.9757,65.9757,65.9168,65.9315,8564.0
2016-07-22 12:20:00,89.61,89.62,89.53,89.59,839.0,65.961,65.9683,65.9021,65.9462,839.0
2016-07-22 12:25:00,89.6,89.63,89.58,89.61,16841.0,65.9536,65.9757,65.9389,65.961,16841.0
2016-07-22 12:30:00,89.61,89.63,89.59,89.63,2766.0,65.961,65.9757,65.9462,65.9757,2766.0
2016-07-22 12:35:00,89.6,89.62,89.6,89.62,2257.0,65.9536,65.9683,65.9536,65.9683,2257.0
2016-07-22 12:40:00,89.61,89.63,89.61,89.62,11108.0,65.961,65.9757,65.961,65.9683,11108.0
2016-07-22 12:45:00,89.62,89.67,89.62,89.64,2348.0,65.9683,66.0051,65.9683,65.983,2348.0
2016-07-22 12:50:00,89.64,89.64,89.63,89.64,1991.0,65.983,65.983,65.9757,65.983,1991.0
2016-07-22 12:55:00,89.64,89.64,89.61,89.63,7603.0,65.983,65.983,65.961,65.9757,7603.0
2016-07-22 13:00:00,89.64,89.67,89.63,89.64,930.0,65.983,66.0051,65.9757,65.983,930.0
2016-07-22 13:05:00,89.67,89.69,89.6,89.6,2994.0,66.0051,66.0198,65.9536,65.9536,2994.0
2016-07-22 13:10:00,89.64,89.64,89.63,89.64,432.0,65.983,65.983,65.9757,65.983,432.0
2016-07-22 13:15:00,89.63,89.64,89.63,89.64,6399.0,65.9757,65.983,65.9757,65.983,6399.0
2016-07-22 13:20:00,89.64,89.67,89.63,89.66,18846.0,65.983,66.0051,65.9757,65.9978,18846.0
2016-07-22 13:25:00,89.63,89.68,89.63,89.66,4926.0,65.9757,66.0125,65.9757,65.9978,4926.0
2016-07-22 13:30:00,89.69,89.71,89.67,89.69,1802.0,66.0198,66.0346,66.0051,66.0198,1802.0
2016-07-22 13:35:00,89.7,89.71,89.65,89.67,6776.0,66.0272,66.0346,65.9904,66.0051,6776.0
2016-07-22 13:40:00,89.66,89.73,89.66,89.68,7373.0,65.9978,66.0493,65.9978,66.0125,7373.0
2016-07-22 13:45:00,89.7,89.7,89.66,89.67,4113.0,66.0272,66.0272,65.9978,66.0051,4113.0
2016-07-22 13:50:00,89.67,89.69,89.66,89.66,6853.0,66.0051,66.0198,65.9978,65.9978,6853.0
2016-07-22 13:55:00,89.69,89.69,89.67,89.68,2257.0,66.0198,66.0198,66.0051,66.0125,2257.0
2016-07-22 14:00:00,89.67,89.68,89.65,89.68,5183.0,66.0051,66.0125,65.9904,66.0125,5183.0
2016-07-22 14:05:00,89.66,89.7,89.64,89.69,10052.0,65.9978,66.0272,65.983,66.0198,10052.0
2016-07-22 14:10:00,89.68,89.7,89.65,89.66,11117.0,66.0125,66.0272,65.9904,65.9978,11117.0
2016-07-22 14:15:00,89.65,89.68,89.65,89.66,6000.0,65.9904,66.0125,65.9904,65.9978,6000.0
2016-07-22 14:20:00,89.67,89.67,89.64,89.64,3519.0,66.0051,66.0051,65.983,65.983,3519.0
2016-07-22 14:25:00,89.65,89.65,89.64,89.64,6202.0,65.9904,65.9904,65.983,65.983,6202.0
2016-07-22 14:30:00,89.65,89.65,89.63,89.64,4045.0,65.9904,65.9904,65.9757,65.983,4045.0
2016-07-22 14:35:00,89.64,89.65,89.61,89.62,6364.0,65.983,65.9904,65.961,65.9683,6364.0
2016-07-22 14:40:00,89.62,89.71,89.6,89.63,34326.0,65.9683,66.0346,65.9536,65.9757,34326.0
2016-07-22 14:45:00,89.63,89.65,89.61,89.65,9792.0,65.9757,65.9904,65.961,65.9904,9792.0
2016-07-22 14:50:00,89.64,89.64,89.62,89.64,8717.0,65.983,65.983,65.9683,65.983,8717.0
2016-07-22 14:55:00,89.64,89.64,89.6,89.61,5185.0,65.983,65.983,65.9536,65.961,5185.0
2016-07-22 15:00:00,89.61,89.61,89.57,89.57,7062.0,65.961,65.961,65.9315,65.9315,7062.0
2016-07-22 15:05:00,89.58,89.62,89.55,89.57,7884.0,65.9389,65.9683,65.9168,65.9315,7884.0
2016-07-22 15:10:00,89.57,89.58,89.55,89.57,17296.0,65.9315,65.9389,65.9168,65.9315,17296.0
2016-07-22 15:15:00,89.56,89.6,89.53,89.54,7890.0,65.9242,65.9536,65.9021,65.9094,7890.0
2016-07-22 15:20:00,89.55,89.55,89.54,89.55,6012.0,65.9168,65.9168,65.9094,65.9168,6012.0
2016-07-22 15:25:00,89.55,89.55,89.54,89.55,1309.0,65.9168,65.9168,65.9094,65.9168,1309.0
2016-07-22 15:30:00,89.55,89.55,89.52,89.52,2943.0,65.9168,65.9168,65.8947,65.8947,2943.0
2016-07-22 15:35:00,89.53,89.54,89.51,89.53,2200.0,65.9021,65.9094,65.8873,65.9021,2200.0
2016-07-22 15:40:00,89.53,89.54,89.51,89.54,2486.0,65.9021,65.9094,65.8873,65.9094,2486.0
2016-07-22 15:45:00,89.51,89.55,89.51,89.55,27972.0,65.8873,65.9168,65.8873,65.9168,27972.0
2016-07-22 15:50:00,89.54,89.59,89.51,89.54,16689.0,65.9094,65.9462,65.8873,65.9094,16689.0
2016-07-22 15:55:00,89.55,89.59,89.54,89.56,27701.0,65.9168,65.9462,65.9094,65.9242,27701.0
2016-07-25 09:30:00,89.58,89.6,89.54,89.59,30272.0,65.9389,65.9536,65.9094,65.9462,30272.0
2016-07-25 09:35:00,89.57,89.6,89.56,89.58,2241.0,65.9315,65.9536,65.9242,65.9389,2241.0
2016-07-25 09:40:00,89.58,89.59,89.55,89.58,50151.0,65.9389,65.9462,65.9168,65.9389,50151.0
2016-07-25 09:45:00,89.58,89.6,89.58,89.59,13160.0,65.9389,65.9536,65.9389,65.9462,13160.0
2016-07-25 09:50:00,89.59,89.61,89.58,89.59,25878.0,65.9462,65.961,65.9389,65.9462,25878.0
2016-07-25 09:55:00,89.6,89.6,89.58,89.58,6558.0,65.9536,65.9536,65.9389,65.9389,6558.0
2016-07-25 10:00:00,89.58,89.6,89.58,89.58,7770.0,65.9389,65.9536,65.9389,65.9389,7770.0
2016-07-25 10:05:00,89.59,89.61,89.58,89.59,18565.0,65.9462,65.961,65.9389,65.9462,18565.0
2016-07-25 10:10:00,89.59,89.61,89.58,89.6,4854.0,65.9462,65.961,65.9389,65.9536,4854.0
2016-07-25 10:15:00,89.6,89.61,89.59,89.6,11139.0,65.9536,65.961,65.9462,65.9536,11139.0
2016-07-25 10:20:00,89.61,89.61,89.6,89.61,269.0,65.961,65.961,65.9536,65.961,269.0
2016-07-25 10:25:00,89.61,89.61,89.6,89.6,29213.0,65.961,65.961,65.9536,65.9536,29213.0
2016-07-25 10:30:00,89.61,89.61,89.58,89.59,20975.0,65.961,65.961,65.9389,65.9462,20975.0
2016-07-25 10:35:00,89.59,89.6,89.58,89.6,8080.0,65.9462,65.9536,65.9389,65.9536,8080.0
2016-07-25 10:40:00,89.59,89.6,89.59,89.59,30907.0,65.9462,65.9536,65.9462,65.9462,30907.0
2016-07-25 10:45:00,89.59,89.6,89.58,89.59,8097.0,65.9462,65.9536,65.9389,65.9462,8097.0
2016-07-25 10:50:00,89.61,89.61,89.58,89.59,7161.0,65.961,65.961,65.9389,65.9462,7161.0
2016-07-25 10:55:00,89.6,89.61,89.58,89.58,4775.0,65.9536,65.961,65.9389,65.9389,4775.0
2016-07-25 11:00:00,89.57,89.6,89.55,89.59,3527.0,65.9315,65.9536,65.9168,65.9462,3527.0
2016-07-25 11:05:00,89.56,89.6,89.56,89.59,11557.0,65.9242,65.9536,65.9242,65.9462,11557.0
2016-07-25 11:10:00,89.58,89.59,89.55,89.56,6169.0,65.9389,65.9462,65.9168,65.9242,6169.0
2016-07-25 11:15:00,89.56,89.58,89.55,89.56,4446.0,65.9242,65.9389,65.9168,65.9242,4446.0
2016-07-25 11:20:00,89.56,89.57,89.55,89.56,42651.0,65.9242,65.9315,65.9168,65.9242,42651.0
2016-07-25 11:25:00,89.56,89.56,89.55,89.55,22322.0,65.9242,65.9242,65.9168,65.9168,22322.0
2016-07-25 11:30:00,89.56,89.57,89.55,89.56,34871.0,65.9242,65.9315,65.9168,65.9242,34871.0
2016-07-25 11:35:00,89.55,89.56,89.55,89.55,6295.0,65.9168,65.9242,65.9168,65.9168,6295.0
2016-07-25 11:40:00,89.56,89.57,89.55,89.57,2188.0,65.9242,65.9315,65.9168,65.9315,2188.0
2016-07-25 11:45:00,89.57,89.58,89.56,89.58,2886.0,65.9315,65.9389,65.9242,65.9389,2886.0
2016-07-25 11:50:00,89.58,89.58,89.56,89.56,28339.0,65.9389,65.9389,65.9242,65.9242,28339.0
2016-07-25 11:55:00,89.57,89.57,89.56,89.57,68161.0,65.9315,65.9315,65.9242,65.9315,68161.0
2016-07-25 12:00:00,89.57,89.57,89.56,89.56,3492.0,65.9315,65.9315,65.9242,65.9242,3492.0
2016-07-25 12:05:00,89.56,89.57,89.56,89.57,4080.0,65.9242,65.9315,65.9242,65.9315,4080.0
2016-07-25 12:10:00,89.57,89.57,89.56,89.57,510.0,65.9315,65.9315,65.9242,65.9315,510.0
2016-07-25 12:15:00,89.56,89.58,89.56,89.58,3284.0,65.9242,65.9389,65.9242,65.9389,3284.0
2016-07-25 12:20:00,89.58,89.58,89.57,89.58,4124.0,65.9389,65.9389,65.9315,65.9389,4124.0
2016-07-25 12:25:00,89.58,89.58,89.57,89.58,4008.0,65.9389,65.9389,65.9315,65.9389,4008.0
2016-07-25 12:30:00,89.58,89.58,89.56,89.57,11209.0,65.9389,65.9389,65.9242,65.9315,11209.0
2016-07-25 12:35:00,89.55,89.58,89.55,89.58,1014.0,65.9168,65.9389,65.9168,65.9389,1014.0
2016-07-25 12:40:00,89.57,89.58,89.56,89.57,4059.0,65.9315,65.9389,65.9242,65.9315,4059.0
2016-07-25 12:45:00,89.57,89.57,89.55,89.56,17567.0,65.9315,65.9315,65.9168,65.9242,17567.0
2016-07-25 12:50:00,89.57,89.57,89.56,89.57,1442.0,65.9315,65.9315,65.9242,65.9315,1442.0
2016-07-25 12:55:00,89.57,89.57,89.55,89.57,6426.0,65.9315,65.9315,65.9168,65.9315,6426.0
2016-07-25 13:00:00,89.57,89.58,89.55,89.56,12158.0,65.9315,65.9389,65.9168,65.9242,12158.0
2016-07-25 13:05:00,89.56,89.57,89.55,89.56,598.0,65.9242,65.9315,65.9168,65.9242,598.0
2016-07-25 13:10:00,89.56,89.57,89.54,89.55,5723.0,65.9242,65.9315,65.9094,65.9168,5723.0
2016-07-25 13:15:00,89.55,89.56,89.54,89.56,1730.0,65.9168,65.9242,65.9094,65.9242,1730.0
2016-07-25 13:20:00,89.56,89.56,89.53,89.53,3655.0,65.9242,65.9242,65.9021,65.9021,3655.0
2016-07-25 13:25:00,89.53,89.53,89.51,89.51,1827.0,65.9021,65.9021,65.8873,65.8873,1827.0
2016-07-25 13:30:00,89.52,89.53,89.51,89.52,586.0,65.8947,65.9021,65.8873,65.8947,586.0
2016-07-25 13:35:00,89.52,89.53,89.51,89.53,6682.0,65.8947,65.9021,65.8873,65.9021,6682.0
2016-07-25 13:40:00,89.5,89.53,89.5,89.52,2185.0,65.88,65.9021,65.88,65.8947,2185.0
2016-07-25 13:45:00,89.52,89.53,89.48,89.52,12085.0,65.8947,65.9021,65.8653,65.8947,12085.0
2016-07-25 13:50:00,89.54,89.54,89.5,89.52,5361.0,65.9094,65.9094,65.88,65.8947,5361.0
2016-07-25 13:55:00,89.51,89.54,89.51,89.51,7162.0,65.8873,65.9094,65.8873,65.8873,7162.0
2016-07-25 14:00:00,89.52,89.57,89.5,89.52,10577.0,65.8947,65.9315,65.88,65.8947,10577.0
2016-07-25 14:05:00,89.51,89.56,89.51,89.55,5612.0,65.8873,65.9242,65.8873,65.9168,5612.0
2016-07-25 14:10:00,89.53,89.55,89.52,89.53,1802.0,65.9021,65.9168,65.8947,65.9021,1802.0
2016-07-25 14:15:00,89.53,89.55,89.52,89.54,12663.0,65.9021,65.9168,65.8947,65.9094,12663.0
2016-07-25 14:20:00,89.55,89.55,89.51,89.54,1606.0,65.9168,65.9168,65.8873,65.9094,1606.0
2016-07-25 14:25:00,89.54,89.54,89.52,89.52,2696.0,65.9094,65.9094,65.8947,65.8947,2696.0
2016-07-25 14:30:00,89.52,89.55,89.51,89.51,18387.0,65.8947,65.9168,65.8873,65.8873,18387.0
2016-07-25 14:35:00,89.51,89.52,89.49,89.5,1700.0,65.8873,65.8947,65.8726,65.88,1700.0
2016-07-25 14:40:00,89.5,89.55,89.5,89.5,3256.0,65.88,65.9168,65.88,65.88,3256.0
2016-07-25 14:45:00,89.52,89.53,89.5,89.5,6739.0,65.8947,65.9021,65.88,65.88,6739.0
2016-07-25 14:50:00,89.52,89.55,89.52,89.53,12319.0,65.8947,65.9168,65.8947,65.9021,12319.0
2016-07-25 14:55:00,89.52,89.54,89.5,89.5,2656.0,65.8947,65.9094,65.88,65.88,2656.0
2016-07-25 15:00:00,89.49,89.51,89.48,89.49,12640.0,65.8726,65.8873,65.8653,65.8726,12640.0
2016-07-25 15:05:00,89.52,89.52,89.47,89.5,5208.0,65.8947,65.8947,65.8579,65.88,5208.0
2016-07-25 15:10:00,89.5,89.51,89.48,89.5,2795.0,65.88,65.8873,65.8653,65.88,2795.0
2016-07-25 15:15:00,89.49,89.51,89.44,89.49,6801.0,65.8726,65.8873,65.8358,65.8726,6801.0
2016-07-25 15:20:00,89.47,89.49,89.44,89.46,14315.0,65.8579,65.8726,65.8358,65.8505,14315.0
2016-07-25 15:25:00,89.46,89.48,89.44,89.48,15467.0,65.8505,65.8653,65.8358,65.8653,15467.0
2016-07-25 15:30:00,89.48,89.51,89.47,89.49,4559.0,65.8653,65.8873,65.8579,65.8726,4559.0
2016-07-25 15:35:00,89.47,89.49,89.47,89.48,386.0,65.8579,65.8726,65.8579,65.8653,386.0
2016-07-25 15:40:00,89.5,89.5,89.47,89.48,11808.0,65.88,65.88,65.8579,65.8653,11808.0
2016-07-25 15:45:00,89.48,89.5,89.47,89.5,19036.0,65.8653,65.88,65.8579,65.88,19036.0
2016-07-25 15:50:00,89.5,89.52,89.49,89.49,30569.0,65.88,65.8947,65.8726,65.8726,30569.0
2016-07-25 15:55:00,89.49,89.5,89.48,89.48,4240.0,65.8726,65.88,65.8653,65.8653,4240.0
2016-07-26 09:30:00,89.63,89.63,89.57,89.58,12513.0,65.9757,65.9757,65.9315,65.9389,12513.0
2016-07-26 09:35:00,89.6,89.6,89.57,89.58,1289.0,65.9536,65.9536,65.9315,65.9389,1289.0
2016-07-26 09:40:00,89.57,89.58,89.51,89.55,6866.0,65.9315,65.9389,65.8873,65.9168,6866.0
2016-07-26 09:45:00,89.55,89.62,89.52,89.58,8918.0,65.9168,65.9683,65.8947,65.9389,8918.0
2016-07-26 09:50:00,89.6,89.6,89.55,89.56,487.0,65.9536,65.9536,65.9168,65.9242,487.0
2016-07-26 09:55:00,89.57,89.57,89.52,89.55,9131.0,65.9315,65.9315,65.8947,65.9168,9131.0
2016-07-26 10:00:00,89.55,89.57,89.5,89.51,10375.0,65.9168,65.9315,65.88,65.8873,10375.0
2016-07-26 10:05:00,89.52,89.55,89.5,89.51,5052.0,65.8947,65.9168,65.88,65.8873,5052.0
2016-07-26 10:10:00,89.53,89.55,89.51,89.55,3372.0,65.9021,65.9168,65.8873,65.9168,3372.0
2016-07-26 10:15:00,89.52,89.57,89.49,89.5,20694.0,65.8947,65.9315,65.8726,65.88,20694.0
2016-07-26 10:20:00,89.5,89.53,89.49,89.51,22986.0,65.88,65.9021,65.8726,65.8873,22986.0
2016-07-26 10:25:00,89.51,89.53,89.49,89.51,20206.0,65.8873,65.9021,65.8726,65.8873,20206.0
2016-07-26 10:30:00,89.51,89.51,89.49,89.51,15202.0,65.8873,65.8873,65.8726,65.8873,15202.0
2016-07-26 10:35:00,89.51,89.54,89.5,89.53,3551.0,65.8873,65.9094,65.88,65.9021,3551.0
2016-07-26 10:40:00,89.52,89.55,89.49,89.54,7747.0,65.8947,65.9168,65.8726,65.9094,7747.0
2016-07-26 10:45:00,89.54,89.54,89.48,89.5,1892.0,65.9094,65.9094,65.8653,65.88,1892.0
2016-07-26 10:50:00,89.51,89.53,89.49,89.52,10043.0,65.8873,65.9021,65.8726,65.8947,10043.0
2016-07-26 10:55:00,89.51,89.52,89.49,89.52,1293.0,65.8873,65.8947,65.8726,65.8947,1293.0
2016-07-26 11:00:00,89.52,89.53,89.51,89.51,6168.0,65.8947,65.9021,65.8873,65.8873,6168.0
2016-07-26 11:05:00,89.51,89.52,89.49,89.5,23097.0,65.8873,65.8947,65.8726,65.88,23097.0
2016-07-26 11:10:00,89.49,89.5,89.49,89.5,21572.0,65.8726,65.88,65.8726,65.88,21572.0
2016-07-26 11:15:00,89.5,89.53,89.49,89.53,2118.0,65.88,65.9021,65.8726,65.9021,2118.0
2016-07-26 11:20:00,89.51,89.52,89.51,89.52,3329.0,65.8873,65.8947,65.8873,65.8947,3329.0
2016-07-26 11:25:00,89.52,89.53,89.49,89.52,18846.0,65.8947,65.9021,65.8726,65.8947,18846.0
2016-07-26 11:30:00,89.52,89.53,89.51,89.52,2962.0,65.8947,65.9021,65.8873,65.8947,2962.0
2016-07-26 11:35:00,89.52,89.53,89.52,89.52,800.0,65.8947,65.9021,65.8947,65.8947,800.0
2016-07-26 11:40:00,89.52,89.54,89.51,89.53,4694.0,65.8947,65.9094,65.8873,65.9021,4694.0
2016-07-26 11:45:00,89.51,89.54,89.51,89.51,3449.0,65.8873,65.9094,65.8873,65.8873,3449.0
2016-07-26 11:50:00,89.51,89.52,89.51,89.52,5635.0,65.8873,65.8947,65.8873,65.8947,5635.0
2016-07-26 11:55:00,89.52,89.54,89.51,89.54,5276.0,65.8947,65.9094,65.8873,65.9094,5276.0
2016-07-26 12:00:00,89.52,89.54,89.51,89.53,6572.0,65.8947,65.9094,65.8873,65.9021,6572.0
2016-07-26 12:05:00,89.54,89.54,89.52,89.52,2990.0,65.9094,65.9094,65.8947,65.8947,2990.0
2016-07-26 12:10:00,89.53,89.54,89.52,89.53,1039.0,65.9021,65.9094,65.8947,65.9021,1039.0
2016-07-26 12:15:00,89.54,89.54,89.51,89.52,2809.0,65.9094,65.9094,65.8873,65.8947,2809.0
2016-07-26 12:20:00,89.53,89.54,89.52,89.53,2728.0,65.9021,65.9094,65.8947,65.9021,2728.0
2016-07-26 12:25:00,89.53,89.54,89.51,89.52,1364.0,65.9021,65.9094,65.8873,65.8947,1364.0
2016-07-26 12:30:00,89.52,89.53,89.51,89.52,10343.0,65.8947,65.9021,65.8873,65.8947,10343.0
2016-07-26 12:35:00,89.52,89.54,89.51,89.54,8568.0,65.8947,65.9094,65.8873,65.9094,8568.0
2016-07-26 12:40:00,89.53,89.53,89.52,89.53,2164.0,65.9021,65.9021,65.8947,65.9021,2164.0
2016-07-26 12:45:00,89.51,89.53,89.51,89.53,2036.0,65.8873,65.9021,65.8873,65.9021,2036.0
2016-07-26 12:50:00,89.53,89.55,89.51,89.52,8420.0,65.9021,65.9168,65.8873,65.8947,8420.0
2016-07-26 12:55:00,89.53,89.55,89.5,89.55,41960.0,65.9021,65.9168,65.88,65.9168,41960.0
2016-07-26 13:00:00,89.51,89.51,89.49,89.5,9841.0,65.8873,65.8873,65.8726,65.88,9841.0
2016-07-26 13:05:00,89.5,89.5,89.49,89.5,22497.0,65.88,65.88,65.8726,65.88,22497.0
2016-07-26 13:10:00,89.49,89.51,89.49,89.5,11178.0,65.8726,65.8873,65.8726,65.88,11178.0
2016-07-26 13:15:00,89.49,89.51,89.48,89.5,5548.0,65.8726,65.8873,65.8653,65.88,5548.0
2016-07-26 13:20:00,89.51,89.51,89.48,89.5,38858.0,65.8873,65.8873,65.8653,65.88,38858.0
2016-07-26 13:25:00,89.51,89.51,89.48,89.5,8356.0,65.8873,65.8873,65.8653,65.88,8356.0
2016-07-26 13:30:00,89.5,89.5,89.49,89.5,15875.0,65.88,65.88,65.8726,65.88,15875.0
2016-07-26 13:35:00,89.49,89.52,89.49,89.5,62048.0,65.8726,65.8947,65.8726,65.88,62048.0
2016-07-26 13:40:00,89.49,89.5,89.49,89.49,4164.0,65.8726,65.88,65.8726,65.8726,4164.0
2016-07-26 13:45:00,89.5,89.5,89.49,89.5,912.0,65.88,65.88,65.8726,65.88,912.0
2016-07-26 13:50:00,89.5,89.5,89.49,89.5,17648.0,65.88,65.88,65.8726,65.88,17648.0
2016-07-26 13:55:00,89.5,89.5,89.49,89.49,2982.0,65.88,65.88,65.8726,65.8726,2982.0
2016-07-26 14:00:00,89.49,89.5,89.49,89.5,3564.0,65.8726,65.88,65.8726,65.88,3564.0
2016-07-26 14:05:00,89.5,89.53,89.48,89.51,14312.0,65.88,65.9021,65.8653,65.8873,14312.0
2016-07-26 14:10:00,89.53,89.54,89.49,89.51,23342.0,65.9021,65.9094,65.8726,65.8873,23342.0
2016-07-26 14:15:00,89.51,89.52,89.5,89.51,10404.0,65.8873,65.8947,65.88,65.8873,10404.0
2016-07-26 14:20:00,89.51,89.51,89.49,89.5,56077.0,65.8873,65.8873,65.8726,65.88,56077.0
2016-07-26 14:25:00,89.5,89.51,89.49,89.49,3780.0,65.88,65.8873,65.8726,65.8726,3780.0
2016-07-26 14:30:00,89.51,89.51,89.48,89.48,3451.0,65.8873,65.8873,65.8653,65.8653,3451.0
2016-07-26 14:35:00,89.49,89.51,89.48,89.5,4601.0,65.8726,65.8873,65.8653,65.88,4601.0
2016-07-26 14:40:00,89.5,89.52,89.49,89.5,14332.0,65.88,65.8947,65.8726,65.88,14332.0
2016-07-26 14:45:00,89.51,89.51,89.49,89.5,4266.0,65.8873,65.8873,65.8726,65.88,4266.0
2016-07-26 14:50:00,89.51,89.52,89.5,89.51,3046.0,65.8873,65.8947,65.88,65.8873,3046.0
2016-07-26 14:55:00,89.52,89.52,89.5,89.5,20691.0,65.8947,65.8947,65.88,65.88,20691.0
2016-07-26 15:00:00,89.5,89.55,89.48,89.48,89433.0,65.88,65.9168,65.8653,65.8653,89433.0
2016-07-26 15:05:00,89.5,89.51,89.49,89.51,10113.0,65.88,65.8873,65.8726,65.8873,10113.0
2016-07-26 15:10:00,89.5,89.51,89.48,89.51,1129.0,65.88,65.8873,65.8653,65.8873,1129.0
2016-07-26 15:15:00,89.5,89.5,89.48,89.48,15367.0,65.88,65.88,65.8653,65.8653,15367.0
2016-07-26 15:20:00,89.5,89.5,89.49,89.5,4100.0,65.88,65.88,65.8726,65.88,4100.0
2016-07-26 15:25:00,89.49,89.5,89.49,89.49,14804.0,65.8726,65.88,65.8726,65.8726,14804.0
2016-07-26 15:30:00,89.49,89.5,89.49,89.49,13391.0,65.8726,65.88,65.8726,65.8726,13391.0
2016-07-26 15:35:00,89.49,89.5,89.49,89.5,3994.0,65.8726,65.88,65.8726,65.88,3994.0
2016-07-26 15:40:00,89.5,89.52,89.49,89.5,15062.0,65.88,65.8947,65.8726,65.88,15062.0
2016-07-26 15:45:00,89.5,89.52,89.49,89.5,13123.0,65.88,65.8947,65.8726,65.88,13123.0
2016-07-26 15:50:00,89.5,89.52,89.49,89.5,42710.0,65.88,65.8947,65.8726,65.88,42710.0
2016-07-26 15:55:00,89.5,89.54,89.48,89.51,55360.0,65.88,65.9094,65.8653,65.8873,55360.0
2016-07-27 09:30:00,89.75,89.91,89.6,89.6,48415.0,66.064,66.1818,65.9536,65.9536,48415.0
2016-07-27 09:35:00,89.63,89.72,89.6,89.65,4021.0,65.9757,66.0419,65.9536,65.9904,4021.0
2016-07-27 09:40:00,89.64,89.67,89.57,89.66,1526.0,65.983,66.0051,65.9315,65.9978,1526.0
2016-07-27 09:45:00,89.65,89.71,89.6,89.64,11695.0,65.9904,66.0346,65.9536,65.983,11695.0
2016-07-27 09:50:00,89.63,89.72,89.63,89.72,3148.0,65.9757,66.0419,65.9757,66.0419,3148.0
2016-07-27 09:55:00,89.66,89.7,89.63,89.64,7790.0,65.9978,66.0272,65.9757,65.983,7790.0
2016-07-27 10:00:00,89.65,89.7,89.64,89.64,7227.0,65.9904,66.0272,65.983,65.983,7227.0
2016-07-27 10:05:00,89.66,89.66,89.65,89.65,7400.0,65.9978,65.9978,65.9904,65.9904,7400.0
2016-07-27 10:10:00,89.64,89.66,89.64,89.64,11822.0,65.983,65.9978,65.983,65.983,11822.0
2016-07-27 10:15:00,89.63,89.63,89.6,89.61,3552.0,65.9757,65.9757,65.9536,65.961,3552.0
2016-07-27 10:20:00,89.61,89.65,89.61,89.61,7276.0,65.961,65.9904,65.961,65.961,7276.0
2016-07-27 10:25:00,89.63,89.66,89.57,89.63,6504.0,65.9757,65.9978,65.9315,65.9757,6504.0
2016-07-27 10:30:00,89.59,89.59,89.58,89.59,669.0,65.9462,65.9462,65.9389,65.9462,669.0
2016-07-27 10:35:00,89.58,89.64,89.58,89.62,10259.0,65.9389,65.983,65.9389,65.9683,10259.0
2016-07-27 10:40:00,89.61,89.63,89.61,89.63,3735.0,65.961,65.9757,65.961,65.9757,3735.0
2016-07-27 10:45:00,89.63,89.65,89.63,89.63,9183.0,65.9757,65.9904,65.9757,65.9757,9183.0
2016-07-27 10:50:00,89.63,89.65,89.59,89.65,13589.0,65.9757,65.9904,65.9462,65.9904,13589.0
2016-07-27 10:55:00,89.6,89.63,89.6,89.63,1258.0,65.9536,65.9757,65.9536,65.9757,1258.0
2016-07-27 11:00:00,89.63,89.65,89.62,89.63,4899.0,65.9757,65.9904,65.9683,65.9757,4899.0
2016-07-27 11:05:00,89.62,89.65,89.62,89.64,5358.0,65.9683,65.9904,65.9683,65.983,5358.0
2016-07-27 11:10:00,89.64,89.65,89.63,89.65,5227.0,65.983,65.9904,65.9757,65.9904,5227.0
2016-07-27 11:15:00,89.65,89.7,89.64,89.67,40112.0,65.9904,66.0272,65.983,66.0051,40112.0
2016-07-27 11:20:00,89.68,89.68,89.65,89.67,8795.0,66.0125,66.0125,65.9904,66.0051,8795.0
2016-07-27 11:25:00,89.66,89.67,89.64,89.64,5288.0,65.9978,66.0051,65.983,65.983,5288.0
2016-07-27 11:30:00,89.65,89.67,89.64,89.66,2913.0,65.9904,66.0051,65.983,65.9978,2913.0
2016-07-27 11:35:00,89.67,89.67,89.64,89.65,12285.0,66.0051,66.0051,65.983,65.9904,12285.0
2016-07-27 11:40:00,89.67,89.68,89.65,89.67,2539.0,66.0051,66.0125,65.9904,66.0051,2539.0
2016-07-27 11:45:00,89.68,89.68,89.65,89.67,26619.0,66.0125,66.0125,65.9904,66.0051,26619.0
2016-07-27 11:50:00,89.67,89.7,89.65,89.65,19487.0,66.0051,66.0272,65.9904,65.9904,19487.0
2016-07-27 11:55:00,89.66,89.68,89.63,89.63,1023.0,65.9978,66.0125,65.9757,65.9757,1023.0
2016-07-27 12:00:00,89.66,89.67,89.65,89.67,1303.0,65.9978,66.0051,65.9904,66.0051,1303.0
2016-07-27 12:05:00,89.65,89.67,89.65,89.65,6483.0,65.9904,66.0051,65.9904,65.9904,6483.0
2016-07-27 12:10:00,89.65,89.67,89.62,89.65,16120.0,65.9904,66.0051,65.9683,65.9904,16120.0
2016-07-27 12:15:00,89.66,89.67,89.64,89.64,6621.0,65.9978,66.0051,65.983,65.983,6621.0
2016-07-27 12:20:00,89.65,89.66,89.64,89.65,1957.0,65.9904,65.9978,65.983,65.9904,1957.0
2016-07-27 12:25:00,89.63,89.63,89.59,89.59,16755.0,65.9757,65.9757,65.9462,65.9462,16755.0
2016-07-27 12:30:00,89.61,89.63,89.61,89.63,1430.0,65.961,65.9757,65.961,65.9757,1430.0
2016-07-27 12:35:00,89.6,89.63,89.58,89.6,3820.0,65.9536,65.9757,65.9389,65.9536,3820.0
2016-07-27 12:40:00,89.59,89.64,89.59,89.63,14907.0,65.9462,65.983,65.9462,65.9757,14907.0
2016-07-27 12:45:00,89.62,89.65,89.61,89.63,12453.0,65.9683,65.9904,65.961,65.9757,12453.0
2016-07-27 12:50:00,89.63,89.65,89.61,89.62,12872.0,65.9757,65.9904,65.961,65.9683,12872.0
2016-07-27 12:55:00,89.62,89.64,89.6,89.63,6036.0,65.9683,65.983,65.9536,65.9757,6036.0
2016-07-27 13:00:00,89.62,89.65,89.62,89.63,2669.0,65.9683,65.9904,65.9683,65.9757,2669.0
2016-07-27 13:05:00,89.62,89.65,89.6,89.64,7130.0,65.9683,65.9904,65.9536,65.983,7130.0
2016-07-27 13:10:00,89.64,89.65,89.63,89.64,5055.0,65.983,65.9904,65.9757,65.983,5055.0
2016-07-27 13:15:00,89.62,89.63,89.61,89.62,5497.0,65.9683,65.9757,65.961,65.9683,5497.0
2016-07-27 13:20:00,89.63,89.65,89.63,89.63,10013.0,65.9757,65.9904,65.9757,65.9757,10013.0
2016-07-27 13:25:00,89.64,89.66,89.62,89.66,828.0,65.983,65.9978,65.9683,65.9978,828.0
2016-07-27 13:30:00,89.65,89.66,89.63,89.64,485.0,65.9904,65.9978,65.9757,65.983,485.0
2016-07-27 13:35:00,89.66,89.67,89.63,89.66,1705.0,65.9978,66.0051,65.9757,65.9978,1705.0
2016-07-27 13:40:00,89.65,89.68,89.63,89.67,2698.0,65.9904,66.0125,65.9757,66.0051,2698.0
2016-07-27 13:45:00,89.67,89.69,89.64,89.64,4601.0,66.0051,66.0198,65.983,65.983,4601.0
2016-07-27 13:50:00,89.65,89.68,89.64,89.65,32322.0,65.9904,66.0125,65.983,65.9904,32322.0
2016-07-27 13:55:00,89.66,89.7,89.62,89.68,28382.0,65.9978,66.0272,65.9683,66.0125,28382.0
2016-07-27 14:00:00,89.7,89.7,89.5,89.5,14622.0,66.0272,66.0272,65.88,65.88,14622.0
2016-07-27 14:05:00,89.62,89.68,89.6,89.62,5192.0,65.9683,66.0125,65.9536,65.9683,5192.0
2016-07-27 14:10:00,89.61,89.69,89.58,89.66,2958.0,65.961,66.0198,65.9389,65.9978,2958.0
2016-07-27 14:15:00,89.64,89.75,89.64,89.7,9082.0,65.983,66.064,65.983,66.0272,9082.0
2016-07-27 14:20:00,89.7,89.77,89.69,89.71,16524.0,66.0272,66.0787,66.0198,66.0346,16524.0
2016-07-27 14:25:00,89.7,89.78,89.69,89.76,4056.0,66.0272,66.0861,66.0198,66.0714,4056.0
2016-07-27 14:30:00,89.76,89.85,89.74,89.8,9949.0,66.0714,66.1376,66.0566,66.1008,9949.0
2016-07-27 14:35:00,89.8,89.81,89.75,89.76,4766.0,66.1008,66.1082,66.064,66.0714,4766.0
2016-07-27 14:40:00,89.8,89.8,89.73,89.77,5159.0,66.1008,66.1008,66.0493,66.0787,5159.0
2016-07-27 14:45:00,89.81,89.81,89.75,89.75,2217.0,66.1082,66.1082,66.064,66.064,2217.0
2016-07-27 14:50:00,89.79,89.8,89.76,89.77,4855.0,66.0935,66.1008,66.0714,66.0787,4855.0
2016-07-27 14:55:00,89.79,89.8,89.76,89.79,4741.0,66.0935,66.1008,66.0714,66.0935,4741.0
2016-07-27 15:00:00,89.8,89.8,89.77,89.77,4409.0,66.1008,66.1008,66.0787,66.0787,4409.0
2016-07-27 15:05:00,89.78,89.79,89.74,89.76,9324.0,66.0861,66.0935,66.0566,66.0714,9324.0
2016-07-27 15:10:00,89.75,89.75,89.73,89.75,6731.0,66.064,66.064,66.0493,66.064,6731.0
2016-07-27 15:15:00,89.75,89.76,89.72,89.74,3407.0,66.064,66.0714,66.0419,66.0566,3407.0
2016-07-27 15:20:00,89.74,89.76,89.72,89.75,4085.0,66.0566,66.0714,66.0419,66.064,4085.0
2016-07-27 15:25:00,89.76,89.79,89.76,89.77,14708.0,66.0714,66.0935,66.0714,66.0787,14708.0
2016-07-27 15:30:00,89.78,89.78,89.75,89.75,443.0,66.0861,66.0861,66.064,66.064,443.0
2016-07-27 15:35:00,89.76,89.79,89.75,89.78,2418.0,66.0714,66.0935,66.064,66.0861,2418.0
2016-07-27 15:40:00,89.77,89.8,89.76,89.79,19089.0,66.0787,66.1008,66.0714,66.0935,19089.0
2016-07-27 15:45:00,89.8,89.82,89.79,89.81,12592.0,66.1008,66.1155,66.0935,66.1082,12592.0
2016-07-27 15:50:00,89.8,89.84,89.8,89.82,9099.0,66.1008,66.1303,66.1008,66.1155,9099.0
2016-07-27 15:55:00,89.83,89.85,89.8,89.8,8617.0,66.1229,66.1376,66.1008,66.1008,8617.0
2016-07-28 09:30:00,89.73,89.75,89.7,89.7,23010.0,66.0493,66.064,66.0272,66.0272,23010.0
2016-07-28 09:35:00,89.7,89.76,89.7,89.74,3842.0,66.0272,66.0714,66.0272,66.0566,3842.0
2016-07-28 09:40:00,89.74,89.75,89.69,89.7,1689.0,66.0566,66.064,66.0198,66.0272,1689.0
2016-07-28 09:45:00,89.72,89.76,89.65,89.7,6468.0,66.0419,66.0714,65.9904,66.0272,6468.0
2016-07-28 09:50:00,89.69,89.7,89.68,89.69,1150.0,66.0198,66.0272,66.0125,66.0198,1150.0
2016-07-28 09:55:00,89.68,89.73,89.68,89.71,2888.0,66.0125,66.0493,66.0125,66.0346,2888.0
2016-07-28 10:00:00,89.72,89.75,89.68,89.72,4659.0,66.0419,66.064,66.0125,66.0419,4659.0
2016-07-28 10:05:00,89.7,89.75,89.69,89.72,3356.0,66.0272,66.064,66.0198,66.0419,3356.0
2016-07-28 10:10:00,89.73,89.75,89.7,89.73,2945.0,66.0493,66.064,66.0272,66.0493,2945.0
2016-07-28 10:15:00,89.73,89.75,89.71,89.73,1906.0,66.0493,66.064,66.0346,66.0493,1906.0
2016-07-28 10:20:00,89.75,89.75,89.7,89.73,11056.0,66.064,66.064,66.0272,66.0493,11056.0
2016-07-28 10:25:00,89.73,89.77,89.69,89.73,6146.0,66.0493,66.0787,66.0198,66.0493,6146.0
2016-07-28 10:30:00,89.75,89.75,89.72,89.72,1277.0,66.064,66.064,66.0419,66.0419,1277.0
2016-07-28 10:35:00,89.74,89.74,89.7,89.72,774.0,66.0566,66.0566,66.0272,66.0419,774.0
2016-07-28 10:40:00,89.72,89.74,89.72,89.72,2512.0,66.0419,66.0566,66.0419,66.0419,2512.0
2016-07-28 10:45:00,89.72,89.74,89.72,89.74,1669.0,66.0419,66.0566,66.0419,66.0566,1669.0
2016-07-28 10:50:00,89.72,89.75,89.71,89.73,2953.0,66.0419,66.064,66.0346,66.0493,2953.0
2016-07-28 10:55:00,89.73,89.77,89.72,89.76,52521.0,66.0493,66.0787,66.0419,66.0714,52521.0
2016-07-28 11:00:00,89.75,89.76,89.73,89.75,11024.0,66.064,66.0714,66.0493,66.064,11024.0
2016-07-28 11:05:00,89.74,89.84,89.74,89.78,46085.0,66.0566,66.1303,66.0566,66.0861,46085.0
2016-07-28 11:10:00,89.82,89.82,89.75,89.77,17961.0,66.1155,66.1155,66.064,66.0787,17961.0
2016-07-28 11:15:00,89.78,89.84,89.76,89.78,18322.0,66.0861,66.1303,66.0714,66.0861,18322.0
2016-07-28 11:20:00,89.82,89.82,89.76,89.78,2515.0,66.1155,66.1155,66.0714,66.0861,2515.0
2016-07-28 11:25:00,89.79,89.79,89.76,89.76,9181.0,66.0935,66.0935,66.0714,66.0714,9181.0
2016-07-28 11:30:00,89.78,89.79,89.77,89.77,11569.0,66.0861,66.0935,66.0787,66.0787,11569.0
2016-07-28 11:35:00,89.78,89.8,89.76,89.79,22937.0,66.0861,66.1008,66.0714,66.0935,22937.0
2016-07-28 11:40:00,89.79,89.8,89.77,89.8,16836.0,66.0935,66.1008,66.0787,66.1008,16836.0
2016-07-28 11:45:00,89.77,89.79,89.77,89.78,4297.0,66.0787,66.0935,66.0787,66.0861,4297.0
2016-07-28 11:50:00,89.78,89.78,89.77,89.77,2083.0,66.0861,66.0861,66.0787,66.0787,2083.0
2016-07-28 11:55:00,89.76,89.78,89.76,89.78,3961.0,66.0714,66.0861,66.0714,66.0861,3961.0
2016-07-28 12:00:00,89.77,89.78,89.76,89.77,3891.0,66.0787,66.0861,66.0714,66.0787,3891.0
2016-07-28 12:05:00,89.77,89.77,89.75,89.76,42401.0,66.0787,66.0787,66.064,66.0714,42401.0
2016-07-28 12:10:00,89.76,89.78,89.75,89.77,10597.0,66.0714,66.0861,66.064,66.0787,10597.0
2016-07-28 12:15:00,89.77,89.78,89.76,89.77,1561.0,66.0787,66.0861,66.0714,66.0787,1561.0
2016-07-28 12:20:00,89.77,89.78,89.76,89.77,1326.0,66.0787,66.0861,66.0714,66.0787,1326.0
2016-07-28 12:25:00,89.77,89.78,89.77,89.77,200.0,66.0787,66.0861,66.0787,66.0787,200.0
2016-07-28 12:30:00,89.77,89.78,89.76,89.77,727.0,66.0787,66.0861,66.0714,66.0787,727.0
2016-07-28 12:35:00,89.77,89.78,89.76,89.77,2406.0,66.0787,66.0861,66.0714,66.0787,2406.0
2016-07-28 12:40:00,89.77,89.81,89.77,89.8,9423.0,66.0787,66.1082,66.0787,66.1008,9423.0
2016-07-28 12:45:00,89.8,89.81,89.79,89.81,4725.0,66.1008,66.1082,66.0935,66.1082,4725.0
2016-07-28 12:50:00,89.81,89.81,89.78,89.81,3036.0,66.1082,66.1082,66.0861,66.1082,3036.0
2016-07-28 12:55:00,89.8,89.83,89.79,89.82,7496.0,66.1008,66.1229,66.0935,66.1155,7496.0
2016-07-28 13:00:00,89.82,89.82,89.8,89.82,3298.0,66.1155,66.1155,66.1008,66.1155,3298.0
2016-07-28 13:05:00,89.82,89.83,89.81,89.82,2560.0,66.1155,66.1229,66.1082,66.1155,2560.0
2016-07-28 13:10:00,89.82,89.87,89.81,89.87,3996.0,66.1155,66.1523,66.1082,66.1523,3996.0
2016-07-28 13:15:00,89.85,89.85,89.83,89.83,1713.0,66.1376,66.1376,66.1229,66.1229,1713.0
2016-07-28 13:20:00,89.85,89.86,89.84,89.85,3010.0,66.1376,66.145,66.1303,66.1376,3010.0
2016-07-28 13:25:00,89.84,89.93,89.84,89.9,9472.0,66.1303,66.1965,66.1303,66.1744,9472.0
2016-07-28 13:30:00,89.87,89.91,89.86,89.89,3532.0,66.1523,66.1818,66.145,66.1671,3532.0
2016-07-28 13:35:00,89.89,89.9,89.83,89.84,6183.0,66.1671,66.1744,66.1229,66.1303,6183.0
2016-07-28 13:40:00,89.86,89.88,89.83,89.84,23037.0,66.145,66.1597,66.1229,66.1303,23037.0
2016-07-28 13:45:00,89.84,89.87,89.84,89.85,18940.0,66.1303,66.1523,66.1303,66.1376,18940.0
2016-07-28 13:50:00,89.84,89.87,89.81,89.81,15019.0,66.1303,66.1523,66.1082,66.1082,15019.0
2016-07-28 13:55:00,89.82,89.83,89.78,89.79,45190.0,66.1155,66.1229,66.0861,66.0935,45190.0
2016-07-28 14:00:00,89.79,89.82,89.78,89.8,29147.0,66.0935,66.1155,66.0861,66.1008,29147.0
2016-07-28 14:05:00,89.8,89.83,89.79,89.82,5177.0,66.1008,66.1229,66.0935,66.1155,5177.0
2016-07-28 14:10:00,89.82,89.82,89.79,89.8,2391.0,66.1155,66.1155,66.0935,66.1008,2391.0
2016-07-28 14:15:00,89.81,89.82,89.79,89.81,4883.0,66.1082,66.1155,66.0935,66.1082,4883.0
2016-07-28 14:20:00,89.82,89.82,89.79,89.79,2228.0,66.1155,66.1155,66.0935,66.0935,2228.0
2016-07-28 14:25:00,89.8,89.81,89.79,89.8,2670.0,66.1008,66.1082,66.0935,66.1008,2670.0
2016-07-28 14:30:00,89.8,89.8,89.79,89.8,5797.0,66.1008,66.1008,66.0935,66.1008,5797.0
2016-07-28 14:35:00,89.8,89.84,89.79,89.8,32666.0,66.1008,66.1303,66.0935,66.1008,32666.0
2016-07-28 14:40:00,89.8,89.87,89.79,89.81,20560.0,66.1008,66.1523,66.0935,66.1082,20560.0
2016-07-28 14:45:00,89.83,89.85,89.77,89.8,35404.0,66.1229,66.1376,66.0787,66.1008,35404.0
2016-07-28 14:50:00,89.79,89.84,89.78,89.81,14239.0,66.0935,66.1303,66.0861,66.1082,14239.0
2016-07-28 14:55:00,89.81,89.85,89.79,89.82,19311.0,66.1082,66.1376,66.0935,66.1155,19311.0
2016-07-28 15:00:00,89.81,89.81,89.79,89.79,613.0,66.1082,66.1082,66.0935,66.0935,613.0
2016-07-28 15:05:00,89.81,89.82,89.79,89.8,2968.0,66.1082,66.1155,66.0935,66.1008,2968.0
2016-07-28 15:10:00,89.79,89.82,89.79,89.8,7151.0,66.0935,66.1155,66.0935,66.1008,7151.0
2016-07-28 15:15:00,89.8,89.82,89.79,89.8,9551.0,66.1008,66.1155,66.0935,66.1008,9551.0
2016-07-28 15:20:00,89.8,89.81,89.79,89.8,8640.0,66.1008,66.1082,66.0935,66.1008,8640.0
2016-07-28 15:25:00,89.8,89.8,89.79,89.8,4209.0,66.1008,66.1008,66.0935,66.1008,4209.0
2016-07-28 15:30:00,89.8,89.8,89.79,89.8,4747.0,66.1008,66.1008,66.0935,66.1008,4747.0
2016-07-28 15:35:00,89.8,89.81,89.79,89.8,7819.0,66.1008,66.1082,66.0935,66.1008,7819.0
2016-07-28 15:40:00,89.79,89.81,89.78,89.8,16710.0,66.0935,66.1082,66.0861,66.1008,16710.0
2016-07-28 15:45:00,89.8,89.82,89.8,89.82,4296.0,66.1008,66.1155,66.1008,66.1155,4296.0
2016-07-28 15:50:00,89.81,89.91,89.78,89.8,11625.0,66.1082,66.1818,66.0861,66.1008,11625.0
2016-07-28 15:55:00,89.8,89.81,89.76,89.76,28810.0,66.1008,66.1082,66.0714,66.0714,28810.0
2016-07-29 09:30:00,89.98,89.98,89.81,89.93,19421.0,66.2333,66.2333,66.1082,66.1965,19421.0
2016-07-29 09:35:00,89.91,89.93,89.87,89.92,4748.0,66.1818,66.1965,66.1523,66.1891,4748.0
2016-07-29 09:40:00,89.93,89.93,89.84,89.84,3320.0,66.1965,66.1965,66.1303,66.1303,3320.0
2016-07-29 09:45:00,89.87,89.9,89.86,89.86,8600.0,66.1523,66.1744,66.145,66.145,8600.0
2016-07-29 09:50:00,89.86,89.93,89.86,89.89,6021.0,66.145,66.1965,66.145,66.1671,6021.0
2016-07-29 09:55:00,89.91,89.92,89.87,89.87,2727.0,66.1818,66.1891,66.1523,66.1523,2727.0
2016-07-29 10:00:00,89.87,89.94,89.86,89.94,19612.0,66.1523,66.2039,66.145,66.2039,19612.0
2016-07-29 10:05:00,89.94,89.94,89.85,89.9,2656.0,66.2039,66.2039,66.1376,66.1744,2656.0
2016-07-29 10:10:00,89.86,89.9,89.84,89.87,32704.0,66.145,66.1744,66.1303,66.1523,32704.0
2016-07-29 10:15:00,89.9,89.9,89.87,89.89,16231.0,66.1744,66.1744,66.1523,66.1671,16231.0
2016-07-29 10:20:00,89.89,89.91,89.88,89.89,7481.0,66.1671,66.1818,66.1597,66.1671,7481.0
2016-07-29 10:25:00,89.89,89.92,89.88,89.89,11675.0,66.1671,66.1891,66.1597,66.1671,11675.0
2016-07-29 10:30:00,89.89,89.91,89.85,89.89,15756.0,66.1671,66.1818,66.1376,66.1671,15756.0
2016-07-29 10:35:00,89.92,89.93,89.88,89.9,5880.0,66.1891,66.1965,66.1597,66.1744,5880.0
2016-07-29 10:40:00,89.89,89.91,89.87,89.88,34068.0,66.1671,66.1818,66.1523,66.1597,34068.0
2016-07-29 10:45:00,89.89,89.9,89.85,89.86,15858.0,66.1671,66.1744,66.1376,66.145,15858.0
2016-07-29 10:50:00,89.86,89.87,89.85,89.85,4528.0,66.145,66.1523,66.1376,66.1376,4528.0
2016-07-29 10:55:00,89.87,89.89,89.86,89.88,11516.0,66.1523,66.1671,66.145,66.1597,11516.0
2016-07-29 11:00:00,89.89,89.9,89.87,89.89,3510.0,66.1671,66.1744,66.1523,66.1671,3510.0
2016-07-29 11:05:00,89.89,89.89,89.88,89.89,1166.0,66.1671,66.1671,66.1597,66.1671,1166.0
2016-07-29 11:10:00,89.89,89.9,89.87,89.9,6469.0,66.1671,66.1744,66.1523,66.1744,6469.0
2016-07-29 11:15:00,89.9,89.92,89.89,89.92,6760.0,66.1744,66.1891,66.1671,66.1891,6760.0
2016-07-29 11:20:00,89.92,89.93,89.9,89.92,3593.0,66.1891,66.1965,66.1744,66.1891,3593.0
2016-07-29 11:25:00,89.9,89.93,89.9,89.9,3582.0,66.1744,66.1965,66.1744,66.1744,3582.0
2016-07-29 11:30:00,89.9,89.93,89.9,89.91,1076.0,66.1744,66.1965,66.1744,66.1818,1076.0
2016-07-29 11:35:00,89.92,89.95,89.88,89.9,3950.0,66.1891,66.2112,66.1597,66.1744,3950.0
2016-07-29 11:40:00,89.9,89.94,89.88,89.92,6157.0,66.1744,66.2039,66.1597,66.1891,6157.0
2016-07-29 11:45:00,89.91,89.92,89.9,89.9,1744.0,66.1818,66.1891,66.1744,66.1744,1744.0
2016-07-29 11:50:00,89.9,89.93,89.88,89.92,1014.0,66.1744,66.1965,66.1597,66.1891,1014.0
2016-07-29 11:55:00,89.91,89.93,89.9,89.91,2919.0,66.1818,66.1965,66.1744,66.1818,2919.0
2016-07-29 12:00:00,89.9,89.94,89.9,89.93,11849.0,66.1744,66.2039,66.1744,66.1965,11849.0
2016-07-29 12:05:00,89.93,89.97,89.93,89.95,4435.0,66.1965,66.2259,66.1965,66.2112,4435.0
2016-07-29 12:10:00,89.94,89.95,89.92,89.95,3730.0,66.2039,66.2112,66.1891,66.2112,3730.0
2016-07-29 12:15:00,89.94,89.94,89.92,89.92,1409.0,66.2039,66.2039,66.1891,66.1891,1409.0
2016-07-29 12:20:00,89.92,89.94,89.92,89.94,2144.0,66.1891,66.2039,66.1891,66.2039,2144.0
2016-07-29 12:25:00,89.94,89.98,89.93,89.94,4563.0,66.2039,66.2333,66.1965,66.2039,4563.0
2016-07-29 12:30:00,89.96,89.96,89.94,89.95,2250.0,66.2186,66.2186,66.2039,66.2112,2250.0
2016-07-29 12:35:00,89.94,89.95,89.93,89.93,1149.0,66.2039,66.2112,66.1965,66.1965,1149.0
2016-07-29 12:40:00,89.94,89.97,89.93,89.96,4613.0,66.2039,66.2259,66.1965,66.2186,4613.0
2016-07-29 12:45:00,89.97,89.98,89.94,89.98,1396.0,66.2259,66.2333,66.2039,66.2333,1396.0
2016-07-29 12:50:00,89.96,89.98,89.94,89.94,4400.0,66.2186,66.2333,66.2039,66.2039,4400.0
2016-07-29 12:55:00,89.95,89.96,89.94,89.95,400.0,66.2112,66.2186,66.2039,66.2112,400.0
2016-07-29 13:00:00,89.94,89.96,89.93,89.94,2311.0,66.2039,66.2186,66.1965,66.2039,2311.0
2016-07-29 13:05:00,89.93,89.95,89.93,89.94,650.0,66.1965,66.2112,66.1965,66.2039,650.0
2016-07-29 13:10:00,89.95,89.96,89.91,89.96,4831.0,66.2112,66.2186,66.1818,66.2186,4831.0
2016-07-29 13:15:00,89.95,89.96,89.93,89.95,1666.0,66.2112,66.2186,66.1965,66.2112,1666.0
2016-07-29 13:20:00,89.95,89.96,89.92,89.94,3989.0,66.2112,66.2186,66.1891,66.2039,3989.0
2016-07-29 13:25:00,89.94,89.95,89.91,89.95,1344.0,66.2039,66.2112,66.1818,66.2112,1344.0
2016-07-29 13:30:00,89.92,89.95,89.92,89.95,620.0,66.1891,66.2112,66.1891,66.2112,620.0
2016-07-29 13:35:00,89.95,89.96,89.92,89.92,14478.0,66.2112,66.2186,66.1891,66.1891,14478.0
2016-07-29 13:40:00,89.92,89.95,89.92,89.92,1299.0,66.1891,66.2112,66.1891,66.1891,1299.0
2016-07-29 13:45:00,89.95,89.95,89.92,89.94,1078.0,66.2112,66.2112,66.1891,66.2039,1078.0
2016-07-29 13:50:00,89.94,89.95,89.91,89.91,4534.0,66.2039,66.2112,66.1818,66.1818,4534.0
2016-07-29 13:55:00,89.92,89.96,89.92,89.95,6020.0,66.1891,66.2186,66.1891,66.2112,6020.0
2016-07-29 14:00:00,89.95,89.96,89.94,89.94,4242.0,66.2112,66.2186,66.2039,66.2039,4242.0
2016-07-29 14:05:00,89.94,89.96,89.94,89.94,1347.0,66.2039,66.2186,66.2039,66.2039,1347.0
2016-07-29 14:10:00,89.95,89.97,89.94,89.96,6574.0,66.2112,66.2259,66.2039,66.2186,6574.0
2016-07-29 14:15:00,89.97,89.97,89.96,89.97,10953.0,66.2259,66.2259,66.2186,66.2259,10953.0
2016-07-29 14:20:00,89.97,89.99,89.96,89.97,8572.0,66.2259,66.2407,66.2186,66.2259,8572.0
2016-07-29 14:25:00,89.97,89.97,89.96,89.97,8924.0,66.2259,66.2259,66.2186,66.2259,8924.0
2016-07-29 14:30:00,89.97,89.97,89.96,89.96,1835.0,66.2259,66.2259,66.2186,66.2186,1835.0
2016-07-29 14:35:00,89.96,90.0,89.96,89.99,7527.0,66.2186,66.248,66.2186,66.2407,7527.0
2016-07-29 14:40:00,89.99,90.01,89.98,90.01,9205.0,66.2407,66.2554,66.2333,66.2554,9205.0
2016-07-29 14:45:00,90.01,90.02,90.01,90.01,1333.0,66.2554,66.2628,66.2554,66.2554,1333.0
2016-07-29 14:50:00,90.01,90.09,90.0,90.09,3316.0,66.2554,66.3143,66.248,66.3143,3316.0
2016-07-29 14:55:00,90.03,90.08,90.01,90.01,5503.0,66.2701,66.3069,66.2554,66.2554,5503.0
2016-07-29 15:00:00,90.01,90.05,90.01,90.05,887.0,66.2554,66.2848,66.2554,66.2848,887.0
2016-07-29 15:05:00,90.05,90.07,90.0,90.07,2757.0,66.2848,66.2996,66.248,66.2996,2757.0
2016-07-29 15:10:00,90.05,90.07,90.04,90.06,845.0,66.2848,66.2996,66.2775,66.2922,845.0
2016-07-29 15:15:00,90.06,90.1,90.06,90.08,5962.0,66.2922,66.3216,66.2922,66.3069,5962.0
2016-07-29 15:20:00,90.06,90.09,90.06,90.09,11914.0,66.2922,66.3143,66.2922,66.3143,11914.0
2016-07-29 15:25:00,90.07,90.09,90.07,90.08,6102.0,66.2996,66.3143,66.2996,66.3069,6102.0
2016-07-29 15:30:00,90.08,90.08,90.06,90.06,6737.0,66.3069,66.3069,66.2922,66.2922,6737.0
2016-07-29 15:35:00,90.07,90.1,90.06,90.09,28930.0,66.2996,66.3216,66.2922,66.3143,28930.0
2016-07-29 15:40:00,90.08,90.14,90.08,90.08,27764.0,66.3069,66.3511,66.3069,66.3069,27764.0
2016-07-29 15:45:00,90.08,90.11,90.07,90.09,9116.0,66.3069,66.329,66.2996,66.3143,9116.0
2016-07-29 15:50:00,90.09,90.13,90.09,90.12,4552.0,66.3143,66.3437,66.3143,66.3364,4552.0
2016-07-29 15:55:00,90.11,90.14,90.07,90.07,13504.0,66.329,66.3511,66.2996,66.2996,13504.0
2016-08-01 09:30:00,89.9,89.9,89.73,89.74,21074.0,66.3488,66.3488,66.2233,66.2307,21074.0
2016-08-01 09:35:00,89.74,89.78,89.69,89.69,21504.0,66.2307,66.2602,66.1938,66.1938,21504.0
2016-08-01 09:40:00,89.69,89.7,89.66,89.68,2692.0,66.1938,66.2012,66.1717,66.1864,2692.0
2016-08-01 09:45:00,89.68,89.69,89.6,89.62,16718.0,66.1864,66.1938,66.1274,66.1422,16718.0
2016-08-01 09:50:00,89.62,89.73,89.62,89.67,12727.0,66.1422,66.2233,66.1422,66.1791,12727.0
2016-08-01 09:55:00,89.66,89.67,89.61,89.67,7972.0,66.1717,66.1791,66.1348,66.1791,7972.0
2016-08-01 10:00:00,89.69,89.75,89.65,89.69,11628.0,66.1938,66.2381,66.1643,66.1938,11628.0
2016-08-01 10:05:00,89.72,89.76,89.66,89.67,9554.0,66.216,66.2455,66.1717,66.1791,9554.0
2016-08-01 10:10:00,89.64,89.73,89.64,89.72,5154.0,66.1569,66.2233,66.1569,66.216,5154.0
2016-08-01 10:15:00,89.72,89.72,89.61,89.71,1914.0,66.216,66.216,66.1348,66.2086,1914.0
2016-08-01 10:20:00,89.71,89.71,89.64,89.7,5061.0,66.2086,66.2086,66.1569,66.2012,5061.0
2016-08-01 10:25:00,89.71,89.81,89.68,89.77,32066.0,66.2086,66.2824,66.1864,66.2529,32066.0
2016-08-01 10:30:00,89.81,89.82,89.72,89.75,15180.0,66.2824,66.2898,66.216,66.2381,15180.0
2016-08-01 10:35:00,89.75,89.76,89.71,89.76,8653.0,66.2381,66.2455,66.2086,66.2455,8653.0
2016-08-01 10:40:00,89.77,89.78,89.76,89.76,10464.0,66.2529,66.2602,66.2455,66.2455,10464.0
2016-08-01 10:45:00,89.77,89.78,89.75,89.75,13804.0,66.2529,66.2602,66.2381,66.2381,13804.0
2016-08-01 10:50:00,89.74,89.77,89.73,89.77,13614.0,66.2307,66.2529,66.2233,66.2529,13614.0
2016-08-01 10:55:00,89.77,89.78,89.76,89.78,6513.0,66.2529,66.2602,66.2455,66.2602,6513.0
2016-08-01 11:00:00,89.76,89.81,89.76,89.81,1955.0,66.2455,66.2824,66.2455,66.2824,1955.0
2016-08-01 11:05:00,89.79,89.8,89.73,89.73,11921.0,66.2676,66.275,66.2233,66.2233,11921.0
2016-08-01 11:10:00,89.73,89.74,89.71,89.73,14077.0,66.2233,66.2307,66.2086,66.2233,14077.0
2016-08-01 11:15:00,89.73,89.75,89.73,89.74,3896.0,66.2233,66.2381,66.2233,66.2307,3896.0
2016-08-01 11:20:00,89.71,89.77,89.66,89.75,16478.0,66.2086,66.2529,66.1717,66.2381,16478.0
2016-08-01 11:25:00,89.75,89.78,89.74,89.77,4173.0,66.2381,66.2602,66.2307,66.2529,4173.0
2016-08-01 11:30:00,89.76,89.76,89.74,89.75,2591.0,66.2455,66.2455,66.2307,66.2381,2591.0
2016-08-01 11:35:00,89.72,89.72,89.72,89.72,106.0,66.216,66.216,66.216,66.216,106.0
2016-08-01 11:40:00,89.75,89.76,89.73,89.73,5295.0,66.2381,66.2455,66.2233,66.2233,5295.0
2016-08-01 11:45:00,89.75,89.75,89.73,89.74,747.0,66.2381,66.2381,66.2233,66.2307,747.0
2016-08-01 11:50:00,89.74,89.75,89.73,89.74,2781.0,66.2307,66.2381,66.2233,66.2307,2781.0
2016-08-01 11:55:00,89.74,89.75,89.7,89.72,5456.0,66.2307,66.2381,66.2012,66.216,5456.0
2016-08-01 12:00:00,89.72,89.74,89.71,89.74,9911.0,66.216,66.2307,66.2086,66.2307,9911.0
2016-08-01 12:05:00,89.74,89.75,89.72,89.75,3767.0,66.2307,66.2381,66.216,66.2381,3767.0
2016-08-01 12:10:00,89.75,89.79,89.74,89.77,14418.0,66.2381,66.2676,66.2307,66.2529,14418.0
2016-08-01 12:15:00,89.76,89.78,89.76,89.76,6236.0,66.2455,66.2602,66.2455,66.2455,6236.0
2016-08-01 12:20:00,89.76,89.77,89.74,89.74,7396.0,66.2455,66.2529,66.2307,66.2307,7396.0
2016-08-01 12:25:00,89.75,89.77,89.75,89.76,3058.0,66.2381,66.2529,66.2381,66.2455,3058.0
2016-08-01 12:30:00,89.75,89.77,89.75,89.76,2770.0,66.2381,66.2529,66.2381,66.2455,2770.0
2016-08-01 12:35:00,89.76,89.76,89.74,89.74,2145.0,66.2455,66.2455,66.2307,66.2307,2145.0
2016-08-01 12:40:00,89.74,89.74,89.65,89.7,14754.0,66.2307,66.2307,66.1643,66.2012,14754.0
2016-08-01 12:45:00,89.7,89.71,89.69,89.7,11182.0,66.2012,66.2086,66.1938,66.2012,11182.0
2016-08-01 12:50:00,89.7,89.73,89.7,89.71,4784.0,66.2012,66.2233,66.2012,66.2086,4784.0
2016-08-01 12:55:00,89.71,89.74,89.71,89.71,2685.0,66.2086,66.2307,66.2086,66.2086,2685.0
2016-08-01 13:00:00,89.73,89.74,89.71,89.72,5993.0,66.2233,66.2307,66.2086,66.216,5993.0
2016-08-01 13:05:00,89.71,89.73,89.69,89.72,11562.0,66.2086,66.2233,66.1938,66.216,11562.0
2016-08-01 13:10:00,89.71,89.74,89.7,89.7,7583.0,66.2086,66.2307,66.2012,66.2012,7583.0
2016-08-01 13:15:00,89.7,89.72,89.69,89.7,5625.0,66.2012,66.216,66.1938,66.2012,5625.0
2016-08-01 13:20:00,89.7,89.72,89.67,89.7,2494.0,66.2012,66.216,66.1791,66.2012,2494.0
2016-08-01 13:25:00,89.69,89.71,89.68,89.68,8943.0,66.1938,66.2086,66.1864,66.1864,8943.0
2016-08-01 13:30:00,89.68,89.72,89.66,89.69,19093.0,66.1864,66.216,66.1717,66.1938,19093.0
2016-08-01 13:35:00,89.69,89.71,89.67,89.71,9392.0,66.1938,66.2086,66.1791,66.2086,9392.0
2016-08-01 13:40:00,89.68,89.71,89.68,89.7,19876.0,66.1864,66.2086,66.1864,66.2012,19876.0
2016-08-01 13:45:00,89.7,89.71,89.64,89.64,8092.0,66.2012,66.2086,66.1569,66.1569,8092.0
2016-08-01 13:50:00,89.62,89.67,89.6,89.64,29863.0,66.1422,66.1791,66.1274,66.1569,29863.0
2016-08-01 13:55:00,89.63,89.67,89.62,89.63,15637.0,66.1495,66.1791,66.1422,66.1495,15637.0
2016-08-01 14:00:00,89.63,89.65,89.63,89.65,5094.0,66.1495,66.1643,66.1495,66.1643,5094.0
2016-08-01 14:05:00,89.65,89.69,89.65,89.66,6920.0,66.1643,66.1938,66.1643,66.1717,6920.0
2016-08-01 14:10:00,89.7,89.71,89.65,89.66,6394.0,66.2012,66.2086,66.1643,66.1717,6394.0
2016-08-01 14:15:00,89.68,89.69,89.65,89.66,13158.0,66.1864,66.1938,66.1643,66.1717,13158.0
2016-08-01 14:20:00,89.7,89.7,89.66,89.68,12968.0,66.2012,66.2012,66.1717,66.1864,12968.0
2016-08-01 14:25:00,89.67,89.69,89.65,89.65,11576.0,66.1791,66.1938,66.1643,66.1643,11576.0
2016-08-01 14:30:00,89.65,89.68,89.65,89.67,12123.0,66.1643,66.1864,66.1643,66.1791,12123.0
2016-08-01 14:35:00,89.68,89.68,89.65,89.65,15361.0,66.1864,66.1864,66.1643,66.1643,15361.0
2016-08-01 14:40:00,89.66,89.66,89.65,89.66,2455.0,66.1717,66.1717,66.1643,66.1717,2455.0
2016-08-01 14:45:00,89.66,89.66,89.65,89.66,2278.0,66.1717,66.1717,66.1643,66.1717,2278.0
2016-08-01 14:50:00,89.66,89.66,89.61,89.64,21100.0,66.1717,66.1717,66.1348,66.1569,21100.0
2016-08-01 14:55:00,89.64,89.64,89.63,89.64,1679.0,66.1569,66.1569,66.1495,66.1569,1679.0
2016-08-01 15:00:00,89.64,89.64,89.63,89.64,11031.0,66.1569,66.1569,66.1495,66.1569,11031.0
2016-08-01 15:05:00,89.64,89.64,89.61,89.63,9623.0,66.1569,66.1569,66.1348,66.1495,9623.0
2016-08-01 15:10:00,89.63,89.64,89.61,89.63,7542.0,66.1495,66.1569,66.1348,66.1495,7542.0
2016-08-01 15:15:00,89.63,89.64,89.62,89.63,6193.0,66.1495,66.1569,66.1422,66.1495,6193.0
2016-08-01 15:20:00,89.63,89.63,89.61,89.62,24160.0,66.1495,66.1495,66.1348,66.1422,24160.0
2016-08-01 15:25:00,89.63,89.63,89.58,89.6,20715.0,66.1495,66.1495,66.1126,66.1274,20715.0
2016-08-01 15:30:00,89.61,89.62,89.57,89.61,31784.0,66.1348,66.1422,66.1052,66.1348,31784.0
2016-08-01 15:35:00,89.62,89.62,89.59,89.6,20355.0,66.1422,66.1422,66.12,66.1274,20355.0
2016-08-01 15:40:00,89.61,89.62,89.57,89.57,6598.0,66.1348,66.1422,66.1052,66.1052,6598.0
2016-08-01 15:45:00,89.59,89.61,89.57,89.6,6507.0,66.12,66.1348,66.1052,66.1274,6507.0
2016-08-01 15:50:00,89.58,89.6,89.57,89.59,10699.0,66.1126,66.1274,66.1052,66.12,10699.0
2016-08-01 15:55:00,89.57,89.59,89.56,89.57,25319.0,66.1052,66.12,66.0979,66.1052,25319.0
2016-08-02 09:30:00,89.36,89.43,89.26,89.35,57335.0,65.9503,66.0019,65.8765,65.9429,57335.0
2016-08-02 09:35:00,89.4,89.41,89.26,89.26,2516.0,65.9798,65.9872,65.8765,65.8765,2516.0
2016-08-02 09:40:00,89.34,89.36,89.25,89.27,2567.0,65.9355,65.9503,65.8691,65.8838,2567.0
2016-08-02 09:45:00,89.32,89.32,89.2,89.2,11189.0,65.9207,65.9207,65.8322,65.8322,11189.0
2016-08-02 09:50:00,89.19,89.25,89.11,89.19,8845.0,65.8248,65.8691,65.7658,65.8248,8845.0
2016-08-02 09:55:00,89.21,89.21,89.14,89.17,4702.0,65.8396,65.8396,65.7879,65.81,4702.0
2016-08-02 10:00:00,89.21,89.22,89.2,89.21,781.0,65.8396,65.8469,65.8322,65.8396,781.0
2016-08-02 10:05:00,89.22,89.26,89.2,89.23,29598.0,65.8469,65.8765,65.8322,65.8543,29598.0
2016-08-02 10:10:00,89.23,89.25,89.17,89.2,15414.0,65.8543,65.8691,65.81,65.8322,15414.0
2016-08-02 10:15:00,89.2,89.26,89.19,89.26,4482.0,65.8322,65.8765,65.8248,65.8765,4482.0
2016-08-02 10:20:00,89.21,89.26,89.19,89.22,5106.0,65.8396,65.8765,65.8248,65.8469,5106.0
2016-08-02 10:25:00,89.22,89.25,89.19,89.22,5596.0,65.8469,65.8691,65.8248,65.8469,5596.0
2016-08-02 10:30:00,89.23,89.28,89.23,89.26,3614.0,65.8543,65.8912,65.8543,65.8765,3614.0
2016-08-02 10:35:00,89.26,89.29,89.25,89.27,3233.0,65.8765,65.8986,65.8691,65.8838,3233.0
2016-08-02 10:40:00,89.26,89.27,89.23,89.26,10839.0,65.8765,65.8838,65.8543,65.8765,10839.0
2016-08-02 10:45:00,89.26,89.27,89.23,89.27,6427.0,65.8765,65.8838,65.8543,65.8838,6427.0
2016-08-02 10:50:00,89.26,89.28,89.25,89.28,10077.0,65.8765,65.8912,65.8691,65.8912,10077.0
2016-08-02 10:55:00,89.27,89.28,89.26,89.27,5169.0,65.8838,65.8912,65.8765,65.8838,5169.0
2016-08-02 11:00:00,89.28,89.33,89.28,89.31,2462.0,65.8912,65.9281,65.8912,65.9134,2462.0
2016-08-02 11:05:00,89.31,89.33,89.27,89.27,8866.0,65.9134,65.9281,65.8838,65.8838,8866.0
2016-08-02 11:10:00,89.28,89.28,89.24,89.28,5392.0,65.8912,65.8912,65.8617,65.8912,5392.0
2016-08-02 11:15:00,89.27,89.29,89.27,89.28,4093.0,65.8838,65.8986,65.8838,65.8912,4093.0
2016-08-02 11:20:00,89.27,89.28,89.25,89.25,6688.0,65.8838,65.8912,65.8691,65.8691,6688.0
2016-08-02 11:25:00,89.25,89.26,89.24,89.25,7937.0,65.8691,65.8765,65.8617,65.8691,7937.0
2016-08-02 11:30:00,89.26,89.27,89.22,89.25,62794.0,65.8765,65.8838,65.8469,65.8691,62794.0
2016-08-02 11:35:00,89.25,89.27,89.23,89.27,3858.0,65.8691,65.8838,65.8543,65.8838,3858.0
2016-08-02 11:40:00,89.27,89.29,89.26,89.28,1383.0,65.8838,65.8986,65.8765,65.8912,1383.0
2016-08-02 11:45:00,89.29,89.32,89.27,89.32,2832.0,65.8986,65.9207,65.8838,65.9207,2832.0
2016-08-02 11:50:00,89.27,89.29,89.26,89.26,4932.0,65.8838,65.8986,65.8765,65.8765,4932.0
2016-08-02 11:55:00,89.25,89.26,89.25,89.25,6315.0,65.8691,65.8765,65.8691,65.8691,6315.0
2016-08-02 12:00:00,89.27,89.27,89.25,89.26,1718.0,65.8838,65.8838,65.8691,65.8765,1718.0
2016-08-02 12:05:00,89.25,89.25,89.2,89.23,34430.0,65.8691,65.8691,65.8322,65.8543,34430.0
2016-08-02 12:10:00,89.23,89.25,89.22,89.23,4412.0,65.8543,65.8691,65.8469,65.8543,4412.0
2016-08-02 12:15:00,89.22,89.25,89.22,89.25,11395.0,65.8469,65.8691,65.8469,65.8691,11395.0
2016-08-02 12:20:00,89.24,89.27,89.24,89.26,6894.0,65.8617,65.8838,65.8617,65.8765,6894.0
2016-08-02 12:25:00,89.24,89.27,89.24,89.27,3266.0,65.8617,65.8838,65.8617,65.8838,3266.0
2016-08-02 12:30:00,89.26,89.28,89.24,89.27,1674.0,65.8765,65.8912,65.8617,65.8838,1674.0
2016-08-02 12:35:00,89.28,89.31,89.26,89.31,2852.0,65.8912,65.9134,65.8765,65.9134,2852.0
2016-08-02 12:40:00,89.31,89.33,89.3,89.32,8077.0,65.9134,65.9281,65.906,65.9207,8077.0
2016-08-02 12:45:00,89.33,89.34,89.3,89.3,4187.0,65.9281,65.9355,65.906,65.906,4187.0
2016-08-02 12:50:00,89.3,89.31,89.28,89.3,3195.0,65.906,65.9134,65.8912,65.906,3195.0
2016-08-02 12:55:00,89.29,89.33,89.28,89.28,5677.0,65.8986,65.9281,65.8912,65.8912,5677.0
2016-08-02 13:00:00,89.3,89.35,89.28,89.33,24751.0,65.906,65.9429,65.8912,65.9281,24751.0
2016-08-02 13:05:00,89.32,89.37,89.32,89.34,5799.0,65.9207,65.9576,65.9207,65.9355,5799.0
2016-08-02 13:10:00,89.35,89.38,89.34,89.38,9757.0,65.9429,65.965,65.9355,65.965,9757.0
2016-08-02 13:15:00,89.37,89.37,89.34,89.34,2554.0,65.9576,65.9576,65.9355,65.9355,2554.0
2016-08-02 13:20:00,89.34,89.35,89.33,89.34,2363.0,65.9355,65.9429,65.9281,65.9355,2363.0
2016-08-02 13:25:00,89.34,89.35,89.33,89.34,9176.0,65.9355,65.9429,65.9281,65.9355,9176.0
2016-08-02 13:30:00,89.35,89.35,89.33,89.35,5724.0,65.9429,65.9429,65.9281,65.9429,5724.0
2016-08-02 13:35:00,89.34,89.35,89.33,89.34,3486.0,65.9355,65.9429,65.9281,65.9355,3486.0
2016-08-02 13:40:00,89.34,89.35,89.32,89.32,2257.0,65.9355,65.9429,65.9207,65.9207,2257.0
2016-08-02 13:45:00,89.3,89.33,89.3,89.31,1432.0,65.906,65.9281,65.906,65.9134,1432.0
2016-08-02 13:50:00,89.33,89.34,89.3,89.32,4073.0,65.9281,65.9355,65.906,65.9207,4073.0
2016-08-02 13:55:00,89.32,89.33,89.31,89.31,3252.0,65.9207,65.9281,65.9134,65.9134,3252.0
2016-08-02 14:00:00,89.31,89.31,89.26,89.27,4371.0,65.9134,65.9134,65.8765,65.8838,4371.0
2016-08-02 14:05:00,89.26,89.27,89.25,89.26,1395.0,65.8765,65.8838,65.8691,65.8765,1395.0
2016-08-02 14:10:00,89.26,89.27,89.25,89.27,10594.0,65.8765,65.8838,65.8691,65.8838,10594.0
2016-08-02 14:15:00,89.26,89.27,89.25,89.26,7092.0,65.8765,65.8838,65.8691,65.8765,7092.0
2016-08-02 14:20:00,89.26,89.27,89.25,89.27,4123.0,65.8765,65.8838,65.8691,65.8838,4123.0
2016-08-02 14:25:00,89.26,89.27,89.26,89.26,4310.0,65.8765,65.8838,65.8765,65.8765,4310.0
2016-08-02 14:30:00,89.27,89.29,89.26,89.28,3426.0,65.8838,65.8986,65.8765,65.8912,3426.0
2016-08-02 14:35:00,89.29,89.31,89.28,89.29,4597.0,65.8986,65.9134,65.8912,65.8986,4597.0
2016-08-02 14:40:00,89.29,89.3,89.28,89.29,16157.0,65.8986,65.906,65.8912,65.8986,16157.0
2016-08-02 14:45:00,89.29,89.3,89.28,89.28,2652.0,65.8986,65.906,65.8912,65.8912,2652.0
2016-08-02 14:50:00,89.28,89.29,89.25,89.26,6906.0,65.8912,65.8986,65.8691,65.8765,6906.0
2016-08-02 14:55:00,89.28,89.28,89.24,89.27,1498.0,65.8912,65.8912,65.8617,65.8838,1498.0
2016-08-02 15:00:00,89.25,89.26,89.24,89.26,2551.0,65.8691,65.8765,65.8617,65.8765,2551.0
2016-08-02 15:05:00,89.27,89.28,89.24,89.27,3163.0,65.8838,65.8912,65.8617,65.8838,3163.0
2016-08-02 15:10:00,89.24,89.28,89.24,89.27,18578.0,65.8617,65.8912,65.8617,65.8838,18578.0
2016-08-02 15:15:00,89.25,89.27,89.25,89.27,10039.0,65.8691,65.8838,65.8691,65.8838,10039.0
2016-08-02 15:20:00,89.26,89.26,89.22,89.25,14755.0,65.8765,65.8765,65.8469,65.8691,14755.0
2016-08-02 15:25:00,89.24,89.28,89.22,89.23,30399.0,65.8617,65.8912,65.8469,65.8543,30399.0
2016-08-02 15:30:00,89.23,89.38,89.22,89.25,23315.0,65.8543,65.965,65.8469,65.8691,23315.0
2016-08-02 15:35:00,89.26,89.28,89.24,89.24,25767.0,65.8765,65.8912,65.8617,65.8617,25767.0
2016-08-02 15:40:00,89.24,89.26,89.23,89.23,9484.0,65.8617,65.8765,65.8543,65.8543,9484.0
2016-08-02 15:45:00,89.25,89.28,89.23,89.27,17869.0,65.8691,65.8912,65.8543,65.8838,17869.0
2016-08-02 15:50:00,89.26,89.29,89.23,89.27,15477.0,65.8765,65.8986,65.8543,65.8838,15477.0
2016-08-02 15:55:00,89.26,89.28,89.23,89.25,15381.0,65.8765,65.8912,65.8543,65.8691,15381.0
2016-08-03 09:30:00,89.33,89.33,89.23,89.23,9497.0,65.9281,65.9281,65.8543,65.8543,9497.0
2016-08-03 09:35:00,89.26,89.26,89.21,89.24,2588.0,65.8765,65.8765,65.8396,65.8617,2588.0
2016-08-03 09:40:00,89.25,89.3,89.23,89.29,9735.0,65.8691,65.906,65.8543,65.8986,9735.0
2016-08-03 09:45:00,89.26,89.32,89.24,89.32,4077.0,65.8765,65.9207,65.8617,65.9207,4077.0
2016-08-03 09:50:00,89.28,89.32,89.24,89.31,25726.0,65.8912,65.9207,65.8617,65.9134,25726.0
2016-08-03 09:55:00,89.28,89.28,89.25,89.25,1485.0,65.8912,65.8912,65.8691,65.8691,1485.0
2016-08-03 10:00:00,89.29,89.29,89.24,89.25,8786.0,65.8986,65.8986,65.8617,65.8691,8786.0
2016-08-03 10:05:00,89.25,89.25,89.2,89.23,5469.0,65.8691,65.8691,65.8322,65.8543,5469.0
2016-08-03 10:10:00,89.21,89.22,89.13,89.14,24451.0,65.8396,65.8469,65.7805,65.7879,24451.0
2016-08-03 10:15:00,89.16,89.17,89.13,89.13,3210.0,65.8027,65.81,65.7805,65.7805,3210.0
2016-08-03 10:20:00,89.13,89.15,89.12,89.15,7883.0,65.7805,65.7953,65.7731,65.7953,7883.0
2016-08-03 10:25:00,89.16,89.18,89.15,89.16,4747.0,65.8027,65.8174,65.7953,65.8027,4747.0
2016-08-03 10:30:00,89.15,89.21,89.14,89.14,11343.0,65.7953,65.8396,65.7879,65.7879,11343.0
2016-08-03 10:35:00,89.16,89.16,89.13,89.14,5239.0,65.8027,65.8027,65.7805,65.7879,5239.0
2016-08-03 10:40:00,89.14,89.15,89.13,89.15,6001.0,65.7879,65.7953,65.7805,65.7953,6001.0
2016-08-03 10:45:00,89.13,89.14,89.11,89.12,3052.0,65.7805,65.7879,65.7658,65.7731,3052.0
2016-08-03 10:50:00,89.14,89.14,89.11,89.12,3400.0,65.7879,65.7879,65.7658,65.7731,3400.0
2016-08-03 10:55:00,89.11,89.17,89.11,89.14,4533.0,65.7658,65.81,65.7658,65.7879,4533.0
2016-08-03 11:00:00,89.14,89.16,89.13,89.15,4029.0,65.7879,65.8027,65.7805,65.7953,4029.0
2016-08-03 11:05:00,89.16,89.22,89.13,89.2,3492.0,65.8027,65.8469,65.7805,65.8322,3492.0
2016-08-03 11:10:00,89.16,89.19,89.14,89.18,1680.0,65.8027,65.8248,65.7879,65.8174,1680.0
2016-08-03 11:15:00,89.17,89.17,89.15,89.17,1341.0,65.81,65.81,65.7953,65.81,1341.0
2016-08-03 11:20:00,89.15,89.18,89.15,89.17,3216.0,65.7953,65.8174,65.7953,65.81,3216.0
2016-08-03 11:25:00,89.17,89.2,89.11,89.13,19005.0,65.81,65.8322,65.7658,65.7805,19005.0
2016-08-03 11:30:00,89.16,89.16,89.14,89.16,9218.0,65.8027,65.8027,65.7879,65.8027,9218.0
2016-08-03 11:35:00,89.16,89.22,89.15,89.22,2912.0,65.8027,65.8469,65.7953,65.8469,2912.0
2016-08-03 11:40:00,89.2,89.24,89.2,89.22,11635.0,65.8322,65.8617,65.8322,65.8469,11635.0
2016-08-03 11:45:00,89.23,89.23,89.21,89.21,2259.0,65.8543,65.8543,65.8396,65.8396,2259.0
2016-08-03 11:50:00,89.21,89.21,89.21,89.21,600.0,65.8396,65.8396,65.8396,65.8396,600.0
2016-08-03 11:55:00,89.21,89.22,89.2,89.21,2669.0,65.8396,65.8469,65.8322,65.8396,2669.0
2016-08-03 12:00:00,89.21,89.22,89.21,89.21,2330.0,65.8396,65.8469,65.8396,65.8396,2330.0
2016-08-03 12:05:00,89.21,89.22,89.2,89.22,3485.0,65.8396,65.8469,65.8322,65.8469,3485.0
2016-08-03 12:10:00,89.22,89.25,89.21,89.24,6527.0,65.8469,65.8691,65.8396,65.8617,6527.0
2016-08-03 12:15:00,89.24,89.25,89.23,89.24,722.0,65.8617,65.8691,65.8543,65.8617,722.0
2016-08-03 12:20:00,89.21,89.25,89.21,89.22,2529.0,65.8396,65.8691,65.8396,65.8469,2529.0
2016-08-03 12:25:00,89.25,89.26,89.22,89.23,603.0,65.8691,65.8765,65.8469,65.8543,603.0
2016-08-03 12:30:00,89.23,89.26,89.21,89.22,2120.0,65.8543,65.8765,65.8396,65.8469,2120.0
2016-08-03 12:35:00,89.22,89.24,89.21,89.23,5537.0,65.8469,65.8617,65.8396,65.8543,5537.0
2016-08-03 12:40:00,89.23,89.24,89.23,89.24,1400.0,65.8543,65.8617,65.8543,65.8617,1400.0
2016-08-03 12:45:00,89.24,89.24,89.23,89.24,430.0,65.8617,65.8617,65.8543,65.8617,430.0
2016-08-03 12:50:00,89.24,89.25,89.23,89.25,4638.0,65.8617,65.8691,65.8543,65.8691,4638.0
2016-08-03 12:55:00,89.24,89.25,89.23,89.25,1169.0,65.8617,65.8691,65.8543,65.8691,1169.0
2016-08-03 13:00:00,89.25,89.28,89.25,89.26,3777.0,65.8691,65.8912,65.8691,65.8765,3777.0
2016-08-03 13:05:00,89.24,89.27,89.24,89.26,650.0,65.8617,65.8838,65.8617,65.8765,650.0
2016-08-03 13:10:00,89.26,89.28,89.26,89.27,7240.0,65.8765,65.8912,65.8765,65.8838,7240.0
2016-08-03 13:15:00,89.27,89.28,89.26,89.26,1540.0,65.8838,65.8912,65.8765,65.8765,1540.0
2016-08-03 13:20:00,89.26,89.27,89.25,89.26,2414.0,65.8765,65.8838,65.8691,65.8765,2414.0
2016-08-03 13:25:00,89.26,89.27,89.2,89.24,4266.0,65.8765,65.8838,65.8322,65.8617,4266.0
2016-08-03 13:30:00,89.23,89.28,89.23,89.24,15063.0,65.8543,65.8912,65.8543,65.8617,15063.0
2016-08-03 13:35:00,89.25,89.27,89.24,89.27,3557.0,65.8691,65.8838,65.8617,65.8838,3557.0
2016-08-03 13:40:00,89.29,89.29,89.26,89.28,8333.0,65.8986,65.8986,65.8765,65.8912,8333.0
2016-08-03 13:45:00,89.27,89.3,89.27,89.3,2959.0,65.8838,65.906,65.8838,65.906,2959.0
2016-08-03 13:50:00,89.29,89.3,89.27,89.28,3674.0,65.8986,65.906,65.8838,65.8912,3674.0
2016-08-03 13:55:00,89.28,89.3,89.27,89.28,27530.0,65.8912,65.906,65.8838,65.8912,27530.0
2016-08-03 14:00:00,89.29,89.29,89.26,89.27,4592.0,65.8986,65.8986,65.8765,65.8838,4592.0
2016-08-03 14:05:00,89.27,89.27,89.26,89.27,1077.0,65.8838,65.8838,65.8765,65.8838,1077.0
2016-08-03 14:10:00,89.27,89.27,89.24,89.24,2534.0,65.8838,65.8838,65.8617,65.8617,2534.0
2016-08-03 14:15:00,89.25,89.28,89.25,89.27,6993.0,65.8691,65.8912,65.8691,65.8838,6993.0
2016-08-03 14:20:00,89.28,89.28,89.26,89.27,9785.0,65.8912,65.8912,65.8765,65.8838,9785.0
2016-08-03 14:25:00,89.27,89.28,89.26,89.28,4026.0,65.8838,65.8912,65.8765,65.8912,4026.0
2016-08-03 14:30:00,89.27,89.31,89.26,89.3,5588.0,65.8838,65.9134,65.8765,65.906,5588.0
2016-08-03 14:35:00,89.28,89.3,89.24,89.29,40118.0,65.8912,65.906,65.8617,65.8986,40118.0
2016-08-03 14:40:00,89.29,89.29,89.24,89.26,27418.0,65.8986,65.8986,65.8617,65.8765,27418.0
2016-08-03 14:45:00,89.27,89.28,89.25,89.27,11389.0,65.8838,65.8912,65.8691,65.8838,11389.0
2016-08-03 14:50:00,89.27,89.28,89.26,89.28,2235.0,65.8838,65.8912,65.8765,65.8912,2235.0
2016-08-03 14:55:00,89.27,89.27,89.26,89.26,1920.0,65.8838,65.8838,65.8765,65.8765,1920.0
2016-08-03 15:00:00,89.27,89.36,89.25,89.29,8100.0,65.8838,65.9503,65.8691,65.8986,8100.0
2016-08-03 15:05:00,89.29,89.3,89.28,89.29,1482.0,65.8986,65.906,65.8912,65.8986,1482.0
2016-08-03 15:10:00,89.28,89.3,89.28,89.28,1032.0,65.8912,65.906,65.8912,65.8912,1032.0
2016-08-03 15:15:00,89.28,89.3,89.28,89.3,6615.0,65.8912,65.906,65.8912,65.906,6615.0
2016-08-03 15:20:00,89.3,89.33,89.28,89.32,6157.0,65.906,65.9281,65.8912,65.9207,6157.0
2016-08-03 15:25:00,89.3,89.33,89.29,89.33,4948.0,65.906,65.9281,65.8986,65.9281,4948.0
2016-08-03 15:30:00,89.32,89.38,89.32,89.37,88368.0,65.9207,65.965,65.9207,65.9576,88368.0
2016-08-03 15:35:00,89.37,89.4,89.35,89.4,16663.0,65.9576,65.9798,65.9429,65.9798,16663.0
2016-08-03 15:40:00,89.4,89.4,89.38,89.39,6647.0,65.9798,65.9798,65.965,65.9724,6647.0
2016-08-03 15:45:00,89.38,89.4,89.31,89.34,4321.0,65.965,65.9798,65.9134,65.9355,4321.0
2016-08-03 15:50:00,89.37,89.39,89.26,89.26,20025.0,65.9576,65.9724,65.8765,65.8765,20025.0
2016-08-03 15:55:00,89.3,89.4,89.25,89.26,39142.0,65.906,65.9798,65.8691,65.8765,39142.0
2016-08-04 09:30:00,89.52,89.64,89.46,89.53,51183.0,66.0683,66.1569,66.0241,66.0757,51183.0
2016-08-04 09:35:00,89.53,89.57,89.46,89.55,2170.0,66.0757,66.1052,66.0241,66.0905,2170.0
2016-08-04 09:40:00,89.59,89.63,89.51,89.63,3735.0,66.12,66.1495,66.061,66.1495,3735.0
2016-08-04 09:45:00,89.57,89.59,89.47,89.58,7148.0,66.1052,66.12,66.0314,66.1126,7148.0
2016-08-04 09:50:00,89.56,89.6,89.46,89.46,17364.0,66.0979,66.1274,66.0241,66.0241,17364.0
2016-08-04 09:55:00,89.57,89.61,89.46,89.58,3565.0,66.1052,66.1348,66.0241,66.1126,3565.0
2016-08-04 10:00:00,89.59,89.64,89.51,89.59,17877.0,66.12,66.1569,66.061,66.12,17877.0
2016-08-04 10:05:00,89.52,89.6,89.51,89.55,8299.0,66.0683,66.1274,66.061,66.0905,8299.0
2016-08-04 10:10:00,89.55,89.67,89.55,89.64,1796.0,66.0905,66.1791,66.0905,66.1569,1796.0
2016-08-04 10:15:00,89.59,89.64,89.52,89.52,2865.0,66.12,66.1569,66.0683,66.0683,2865.0
2016-08-04 10:20:00,89.6,89.63,89.52,89.54,2541.0,66.1274,66.1495,66.0683,66.0831,2541.0
2016-08-04 10:25:00,89.64,89.64,89.52,89.64,3389.0,66.1569,66.1569,66.0683,66.1569,3389.0
2016-08-04 10:30:00,89.52,89.64,89.52,89.64,3935.0,66.0683,66.1569,66.0683,66.1569,3935.0
2016-08-04 10:35:00,89.61,89.63,89.53,89.59,7759.0,66.1348,66.1495,66.0757,66.12,7759.0
2016-08-04 10:40:00,89.58,89.64,89.57,89.61,8165.0,66.1126,66.1569,66.1052,66.1348,8165.0
2016-08-04 10:45:00,89.61,89.63,89.58,89.59,3398.0,66.1348,66.1495,66.1126,66.12,3398.0
2016-08-04 10:50:00,89.65,89.67,89.54,89.57,7270.0,66.1643,66.1791,66.0831,66.1052,7270.0
2016-08-04 10:55:00,89.58,89.6,89.57,89.58,5055.0,66.1126,66.1274,66.1052,66.1126,5055.0
2016-08-04 11:00:00,89.59,89.64,89.58,89.59,3337.0,66.12,66.1569,66.1126,66.12,3337.0
2016-08-04 11:05:00,89.59,89.64,89.54,89.59,4119.0,66.12,66.1569,66.0831,66.12,4119.0
2016-08-04 11:10:00,89.6,89.65,89.57,89.6,5623.0,66.1274,66.1643,66.1052,66.1274,5623.0
2016-08-04 11:15:00,89.59,89.63,89.55,89.58,4852.0,66.12,66.1495,66.0905,66.1126,4852.0
2016-08-04 11:20:00,89.56,89.63,89.55,89.6,2654.0,66.0979,66.1495,66.0905,66.1274,2654.0
2016-08-04 11:25:00,89.59,89.62,89.55,89.55,16455.0,66.12,66.1422,66.0905,66.0905,16455.0
2016-08-04 11:30:00,89.55,89.59,89.55,89.55,1648.0,66.0905,66.12,66.0905,66.0905,1648.0
2016-08-04 11:35:00,89.56,89.59,89.55,89.56,3535.0,66.0979,66.12,66.0905,66.0979,3535.0
2016-08-04 11:40:00,89.59,89.59,89.53,89.56,2665.0,66.12,66.12,66.0757,66.0979,2665.0
2016-08-04 11:45:00,89.53,89.59,89.53,89.58,4461.0,66.0757,66.12,66.0757,66.1126,4461.0
2016-08-04 11:50:00,89.58,89.59,89.52,89.52,2487.0,66.1126,66.12,66.0683,66.0683,2487.0
2016-08-04 11:55:00,89.56,89.59,89.51,89.57,12776.0,66.0979,66.12,66.061,66.1052,12776.0
2016-08-04 12:00:00,89.55,89.58,89.52,89.54,3127.0,66.0905,66.1126,66.0683,66.0831,3127.0
2016-08-04 12:05:00,89.58,89.58,89.51,89.51,2937.0,66.1126,66.1126,66.061,66.061,2937.0
2016-08-04 12:10:00,89.54,89.59,89.51,89.54,2038.0,66.0831,66.12,66.061,66.0831,2038.0
2016-08-04 12:15:00,89.57,89.59,89.51,89.52,2747.0,66.1052,66.12,66.061,66.0683,2747.0
2016-08-04 12:20:00,89.56,89.58,89.51,89.56,3992.0,66.0979,66.1126,66.061,66.0979,3992.0
2016-08-04 12:25:00,89.55,89.63,89.54,89.54,138748.0,66.0905,66.1495,66.0831,66.0831,138748.0
2016-08-04 12:30:00,89.52,89.6,89.52,89.57,64476.0,66.0683,66.1274,66.0683,66.1052,64476.0
2016-08-04 12:35:00,89.57,89.6,89.54,89.6,6952.0,66.1052,66.1274,66.0831,66.1274,6952.0
2016-08-04 12:40:00,89.54,89.63,89.53,89.53,6834.0,66.0831,66.1495,66.0757,66.0757,6834.0
2016-08-04 12:45:00,89.54,89.6,89.53,89.56,1940.0,66.0831,66.1274,66.0757,66.0979,1940.0
2016-08-04 12:50:00,89.59,89.61,89.54,89.54,6567.0,66.12,66.1348,66.0831,66.0831,6567.0
2016-08-04 12:55:00,89.52,89.62,89.52,89.54,1828.0,66.0683,66.1422,66.0683,66.0831,1828.0
2016-08-04 13:00:00,89.54,89.6,89.54,89.58,5238.0,66.0831,66.1274,66.0831,66.1126,5238.0
2016-08-04 13:05:00,89.59,89.59,89.55,89.55,2121.0,66.12,66.12,66.0905,66.0905,2121.0
2016-08-04 13:10:00,89.56,89.59,89.55,89.57,4300.0,66.0979,66.12,66.0905,66.1052,4300.0
2016-08-04 13:15:00,89.57,89.61,89.55,89.55,2410.0,66.1052,66.1348,66.0905,66.0905,2410.0
2016-08-04 13:20:00,89.55,89.62,89.55,89.56,5712.0,66.0905,66.1422,66.0905,66.0979,5712.0
2016-08-04 13:25:00,89.57,89.58,89.55,89.56,12530.0,66.1052,66.1126,66.0905,66.0979,12530.0
2016-08-04 13:30:00,89.56,89.58,89.52,89.55,19942.0,66.0979,66.1126,66.0683,66.0905,19942.0
2016-08-04 13:35:00,89.56,89.56,89.54,89.55,11659.0,66.0979,66.0979,66.0831,66.0905,11659.0
2016-08-04 13:40:00,89.55,89.58,89.55,89.58,34921.0,66.0905,66.1126,66.0905,66.1126,34921.0
2016-08-04 13:45:00,89.58,89.58,89.55,89.57,14980.0,66.1126,66.1126,66.0905,66.1052,14980.0
2016-08-04 13:50:00,89.56,89.58,89.56,89.56,11394.0,66.0979,66.1126,66.0979,66.0979,11394.0
2016-08-04 13:55:00,89.56,89.58,89.55,89.57,11891.0,66.0979,66.1126,66.0905,66.1052,11891.0
2016-08-04 14:00:00,89.56,89.58,89.56,89.57,19706.0,66.0979,66.1126,66.0979,66.1052,19706.0
2016-08-04 14:05:00,89.56,89.57,89.53,89.55,10381.0,66.0979,66.1052,66.0757,66.0905,10381.0
2016-08-04 14:10:00,89.55,89.57,89.54,89.57,12959.0,66.0905,66.1052,66.0831,66.1052,12959.0
2016-08-04 14:15:00,89.56,89.61,89.56,89.58,52625.0,66.0979,66.1348,66.0979,66.1126,52625.0
2016-08-04 14:20:00,89.56,89.58,89.56,89.57,10200.0,66.0979,66.1126,66.0979,66.1052,10200.0
2016-08-04 14:25:00,89.57,89.6,89.57,89.57,4945.0,66.1052,66.1274,66.1052,66.1052,4945.0
2016-08-04 14:30:00,89.6,89.6,89.55,89.55,109315.0,66.1274,66.1274,66.0905,66.0905,109315.0
2016-08-04 14:35:00,89.58,89.6,89.58,89.58,10398.0,66.1126,66.1274,66.1126,66.1126,10398.0
2016-08-04 14:40:00,89.59,89.62,89.56,89.57,23409.0,66.12,66.1422,66.0979,66.1052,23409.0
2016-08-04 14:45:00,89.59,89.6,89.58,89.58,4026.0,66.12,66.1274,66.1126,66.1126,4026.0
2016-08-04 14:50:00,89.6,89.6,89.58,89.58,7572.0,66.1274,66.1274,66.1126,66.1126,7572.0
2016-08-04 14:55:00,89.58,89.6,89.57,89.57,2143.0,66.1126,66.1274,66.1052,66.1052,2143.0
2016-08-04 15:00:00,89.6,89.6,89.57,89.57,2180.0,66.1274,66.1274,66.1052,66.1052,2180.0
2016-08-04 15:05:00,89.58,89.6,89.58,89.59,11110.0,66.1126,66.1274,66.1126,66.12,11110.0
2016-08-04 15:10:00,89.58,89.6,89.58,89.6,6004.0,66.1126,66.1274,66.1126,66.1274,6004.0
2016-08-04 15:15:00,89.59,89.59,89.57,89.57,2988.0,66.12,66.12,66.1052,66.1052,2988.0
2016-08-04 15:20:00,89.57,89.6,89.57,89.57,6687.0,66.1052,66.1274,66.1052,66.1052,6687.0
2016-08-04 15:25:00,89.58,89.6,89.57,89.58,7098.0,66.1126,66.1274,66.1052,66.1126,7098.0
2016-08-04 15:30:00,89.58,89.58,89.54,89.54,5464.0,66.1126,66.1126,66.0831,66.0831,5464.0
2016-08-04 15:35:00,89.54,89.57,89.54,89.54,5854.0,66.0831,66.1052,66.0831,66.0831,5854.0
2016-08-04 15:40:00,89.54,89.57,89.54,89.55,3158.0,66.0831,66.1052,66.0831,66.0905,3158.0
2016-08-04 15:45:00,89.58,89.58,89.54,89.54,5783.0,66.1126,66.1126,66.0831,66.0831,5783.0
2016-08-04 15:50:00,89.55,89.56,89.52,89.54,9726.0,66.0905,66.0979,66.0683,66.0831,9726.0
2016-08-04 15:55:00,89.52,89.55,89.47,89.48,8869.0,66.0683,66.0905,66.0314,66.0388,8869.0
2016-08-05 09:30:00,89.45,89.46,89.42,89.45,27939.0,66.0167,66.0241,65.9945,66.0167,27939.0
2016-08-05 09:35:00,89.42,89.45,89.41,89.41,1600.0,65.9945,66.0167,65.9872,65.9872,1600.0
2016-08-05 09:40:00,89.41,89.45,89.4,89.43,41895.0,65.9872,66.0167,65.9798,66.0019,41895.0
2016-08-05 09:45:00,89.42,89.42,89.41,89.42,1514.0,65.9945,65.9945,65.9872,65.9945,1514.0
2016-08-05 09:50:00,89.4,89.42,89.4,89.4,4013.0,65.9798,65.9945,65.9798,65.9798,4013.0
2016-08-05 09:55:00,89.38,89.39,89.3,89.38,4126.0,65.965,65.9724,65.906,65.965,4126.0
2016-08-05 10:00:00,89.36,89.38,89.33,89.34,2566.0,65.9503,65.965,65.9281,65.9355,2566.0
2016-08-05 10:05:00,89.33,89.33,89.31,89.32,6415.0,65.9281,65.9281,65.9134,65.9207,6415.0
2016-08-05 10:10:00,89.32,89.32,89.31,89.31,5002.0,65.9207,65.9207,65.9134,65.9134,5002.0
2016-08-05 10:15:00,89.32,89.32,89.25,89.29,1461.0,65.9207,65.9207,65.8691,65.8986,1461.0
2016-08-05 10:20:00,89.27,89.29,89.25,89.29,1119.0,65.8838,65.8986,65.8691,65.8986,1119.0
2016-08-05 10:25:00,89.29,89.33,89.29,89.3,6138.0,65.8986,65.9281,65.8986,65.906,6138.0
2016-08-05 10:30:00,89.32,89.32,89.3,89.32,1672.0,65.9207,65.9207,65.906,65.9207,1672.0
2016-08-05 10:35:00,89.3,89.32,89.29,89.3,2349.0,65.906,65.9207,65.8986,65.906,2349.0
2016-08-05 10:40:00,89.29,89.31,89.29,89.3,437.0,65.8986,65.9134,65.8986,65.906,437.0
2016-08-05 10:45:00,89.3,89.31,89.26,89.28,4754.0,65.906,65.9134,65.8765,65.8912,4754.0
2016-08-05 10:50:00,89.27,89.28,89.27,89.27,1905.0,65.8838,65.8912,65.8838,65.8838,1905.0
2016-08-05 10:55:00,89.27,89.3,89.27,89.29,4275.0,65.8838,65.906,65.8838,65.8986,4275.0
2016-08-05 11:00:00,89.29,89.3,89.28,89.29,1520.0,65.8986,65.906,65.8912,65.8986,1520.0
2016-08-05 11:05:00,89.29,89.29,89.28,89.29,5595.0,65.8986,65.8986,65.8912,65.8986,5595.0
2016-08-05 11:10:00,89.29,89.38,89.28,89.38,9936.0,65.8986,65.965,65.8912,65.965,9936.0
2016-08-05 11:15:00,89.28,89.29,89.28,89.29,2129.0,65.8912,65.8986,65.8912,65.8986,2129.0
2016-08-05 11:20:00,89.28,89.29,89.28,89.29,1801.0,65.8912,65.8986,65.8912,65.8986,1801.0
2016-08-05 11:25:00,89.28,89.29,89.28,89.28,1823.0,65.8912,65.8986,65.8912,65.8912,1823.0
2016-08-05 11:30:00,89.29,89.33,89.28,89.29,7082.0,65.8986,65.9281,65.8912,65.8986,7082.0
2016-08-05 11:35:00,89.29,89.31,89.28,89.31,5716.0,65.8986,65.9134,65.8912,65.9134,5716.0
2016-08-05 11:40:00,89.3,89.32,89.28,89.3,3547.0,65.906,65.9207,65.8912,65.906,3547.0
2016-08-05 11:45:00,89.28,89.3,89.28,89.29,2421.0,65.8912,65.906,65.8912,65.8986,2421.0
2016-08-05 11:50:00,89.3,89.31,89.29,89.3,1883.0,65.906,65.9134,65.8986,65.906,1883.0
2016-08-05 11:55:00,89.3,89.33,89.28,89.29,25185.0,65.906,65.9281,65.8912,65.8986,25185.0
2016-08-05 12:00:00,89.28,89.3,89.28,89.3,1399.0,65.8912,65.906,65.8912,65.906,1399.0
2016-08-05 12:05:00,89.29,89.31,89.28,89.3,2731.0,65.8986,65.9134,65.8912,65.906,2731.0
2016-08-05 12:10:00,89.3,89.31,89.29,89.31,1617.0,65.906,65.9134,65.8986,65.9134,1617.0
2016-08-05 12:15:00,89.31,89.31,89.29,89.3,9985.0,65.9134,65.9134,65.8986,65.906,9985.0
2016-08-05 12:20:00,89.31,89.31,89.3,89.31,1648.0,65.9134,65.9134,65.906,65.9134,1648.0
2016-08-05 12:25:00,89.29,89.32,89.29,89.32,372.0,65.8986,65.9207,65.8986,65.9207,372.0
2016-08-05 12:30:00,89.31,89.32,89.3,89.31,1027.0,65.9134,65.9207,65.906,65.9134,1027.0
2016-08-05 12:35:00,89.3,89.3,89.28,89.28,2347.0,65.906,65.906,65.8912,65.8912,2347.0
2016-08-05 12:40:00,89.29,89.3,89.28,89.28,6550.0,65.8986,65.906,65.8912,65.8912,6550.0
2016-08-05 12:45:00,89.28,89.31,89.28,89.3,2020.0,65.8912,65.9134,65.8912,65.906,2020.0
2016-08-05 12:50:00,89.3,89.3,89.28,89.29,2297.0,65.906,65.906,65.8912,65.8986,2297.0
2016-08-05 12:55:00,89.29,89.3,89.21,89.29,14942.0,65.8986,65.906,65.8396,65.8986,14942.0
2016-08-05 13:00:00,89.27,89.28,89.23,89.24,5345.0,65.8838,65.8912,65.8543,65.8617,5345.0
2016-08-05 13:05:00,89.24,89.3,89.21,89.27,9168.0,65.8617,65.906,65.8396,65.8838,9168.0
2016-08-05 13:10:00,89.27,89.29,89.24,89.25,7953.0,65.8838,65.8986,65.8617,65.8691,7953.0
2016-08-05 13:15:00,89.28,89.29,89.28,89.29,342.0,65.8912,65.8986,65.8912,65.8986,342.0
2016-08-05 13:20:00,89.28,89.3,89.27,89.27,2300.0,65.8912,65.906,65.8838,65.8838,2300.0
2016-08-05 13:25:00,89.26,89.3,89.26,89.27,1132.0,65.8765,65.906,65.8765,65.8838,1132.0
2016-08-05 13:30:00,89.27,89.28,89.25,89.27,1000.0,65.8838,65.8912,65.8691,65.8838,1000.0
2016-08-05 13:35:00,89.25,89.3,89.25,89.28,7095.0,65.8691,65.906,65.8691,65.8912,7095.0
2016-08-05 13:40:00,89.28,89.28,89.25,89.27,2361.0,65.8912,65.8912,65.8691,65.8838,2361.0
2016-08-05 13:45:00,89.27,89.29,89.26,89.28,2653.0,65.8838,65.8986,65.8765,65.8912,2653.0
2016-08-05 13:50:00,89.29,89.3,89.25,89.25,4541.0,65.8986,65.906,65.8691,65.8691,4541.0
2016-08-05 13:55:00,89.3,89.3,89.27,89.28,458.0,65.906,65.906,65.8838,65.8912,458.0
2016-08-05 14:00:00,89.28,89.29,89.25,89.25,1060.0,65.8912,65.8986,65.8691,65.8691,1060.0
2016-08-05 14:05:00,89.25,89.28,89.25,89.25,1232.0,65.8691,65.8912,65.8691,65.8691,1232.0
2016-08-05 14:10:00,89.26,89.26,89.2,89.2,4540.0,65.8765,65.8765,65.8322,65.8322,4540.0
2016-08-05 14:15:00,89.22,89.24,89.22,89.23,3775.0,65.8469,65.8617,65.8469,65.8543,3775.0
2016-08-05 14:20:00,89.23,89.23,89.22,89.23,2791.0,65.8543,65.8543,65.8469,65.8543,2791.0
2016-08-05 14:25:00,89.23,89.26,89.11,89.19,17189.0,65.8543,65.8765,65.7658,65.8248,17189.0
2016-08-05 14:30:00,89.19,89.21,89.18,89.2,8310.0,65.8248,65.8396,65.8174,65.8322,8310.0
2016-08-05 14:35:00,89.2,89.2,89.19,89.2,3063.0,65.8322,65.8322,65.8248,65.8322,3063.0
2016-08-05 14:40:00,89.2,89.22,89.18,89.21,5712.0,65.8322,65.8469,65.8174,65.8396,5712.0
2016-08-05 14:45:00,89.2,89.21,89.2,89.2,5246.0,65.8322,65.8396,65.8322,65.8322,5246.0
2016-08-05 14:50:00,89.2,89.23,89.16,89.18,18095.0,65.8322,65.8543,65.8027,65.8174,18095.0
2016-08-05 14:55:00,89.19,89.29,89.19,89.22,11439.0,65.8248,65.8986,65.8248,65.8469,11439.0
2016-08-05 15:00:00,89.27,89.29,89.25,89.25,5836.0,65.8838,65.8986,65.8691,65.8691,5836.0
2016-08-05 15:05:00,89.24,89.27,89.23,89.25,3943.0,65.8617,65.8838,65.8543,65.8691,3943.0
2016-08-05 15:10:00,89.24,89.26,89.18,89.2,11701.0,65.8617,65.8765,65.8174,65.8322,11701.0
2016-08-05 15:15:00,89.2,89.25,89.19,89.21,18129.0,65.8322,65.8691,65.8248,65.8396,18129.0
2016-08-05 15:20:00,89.22,89.22,89.15,89.15,1170.0,65.8469,65.8469,65.7953,65.7953,1170.0
2016-08-05 15:25:00,89.16,89.23,89.16,89.19,12858.0,65.8027,65.8543,65.8027,65.8248,12858.0
2016-08-05 15:30:00,89.22,89.26,89.2,89.2,10782.0,65.8469,65.8765,65.8322,65.8322,10782.0
2016-08-05 15:35:00,89.2,89.25,89.2,89.22,5372.0,65.8322,65.8691,65.8322,65.8469,5372.0
2016-08-05 15:40:00,89.23,89.23,89.14,89.18,9110.0,65.8543,65.8543,65.7879,65.8174,9110.0
2016-08-05 15:45:00,89.18,89.22,89.15,89.2,14317.0,65.8174,65.8469,65.7953,65.8322,14317.0
2016-08-05 15:50:00,89.2,89.21,89.13,89.16,5420.0,65.8322,65.8396,65.7805,65.8027,5420.0
2016-08-05 15:55:00,89.24,89.24,89.14,89.14,6279.0,65.8617,65.8617,65.7879,65.7879,6279.0
2016-08-08 09:30:00,89.09,89.1,89.02,89.05,34503.0,65.751,65.7584,65.6993,65.7215,34503.0
2016-08-08 09:35:00,89.05,89.08,89.05,89.06,1137.0,65.7215,65.7436,65.7215,65.7289,1137.0
2016-08-08 09:40:00,89.06,89.07,89.05,89.06,954.0,65.7289,65.7362,65.7215,65.7289,954.0
2016-08-08 09:45:00,89.06,89.07,89.04,89.06,1869.0,65.7289,65.7362,65.7141,65.7289,1869.0
2016-08-08 09:50:00,89.08,89.08,89.02,89.03,8480.0,65.7436,65.7436,65.6993,65.7067,8480.0
2016-08-08 09:55:00,89.04,89.04,89.03,89.04,7698.0,65.7141,65.7141,65.7067,65.7141,7698.0
2016-08-08 10:00:00,89.04,89.07,89.03,89.07,5966.0,65.7141,65.7362,65.7067,65.7362,5966.0
2016-08-08 10:05:00,89.08,89.11,89.04,89.09,4521.0,65.7436,65.7658,65.7141,65.751,4521.0
2016-08-08 10:10:00,89.11,89.11,89.08,89.09,2672.0,65.7658,65.7658,65.7436,65.751,2672.0
2016-08-08 10:15:00,89.09,89.1,89.08,89.09,13660.0,65.751,65.7584,65.7436,65.751,13660.0
2016-08-08 10:20:00,89.13,89.14,89.09,89.13,1790.0,65.7805,65.7879,65.751,65.7805,1790.0
2016-08-08 10:25:00,89.14,89.15,89.14,89.15,3827.0,65.7879,65.7953,65.7879,65.7953,3827.0
2016-08-08 10:30:00,89.15,89.15,89.14,89.15,5149.0,65.7953,65.7953,65.7879,65.7953,5149.0
2016-08-08 10:35:00,89.15,89.25,89.14,89.25,4311.0,65.7953,65.8691,65.7879,65.8691,4311.0
2016-08-08 10:40:00,89.22,89.22,89.19,89.2,2138.0,65.8469,65.8469,65.8248,65.8322,2138.0
2016-08-08 10:45:00,89.2,89.2,89.16,89.17,3089.0,65.8322,65.8322,65.8027,65.81,3089.0
2016-08-08 10:50:00,89.19,89.22,89.19,89.21,12205.0,65.8248,65.8469,65.8248,65.8396,12205.0
2016-08-08 10:55:00,89.2,89.22,89.2,89.22,2409.0,65.8322,65.8469,65.8322,65.8469,2409.0
2016-08-08 11:00:00,89.21,89.24,89.14,89.18,7433.0,65.8396,65.8617,65.7879,65.8174,7433.0
2016-08-08 11:05:00,89.2,89.23,89.14,89.16,5193.0,65.8322,65.8543,65.7879,65.8027,5193.0
2016-08-08 11:10:00,89.22,89.22,89.16,89.17,1792.0,65.8469,65.8469,65.8027,65.81,1792.0
2016-08-08 11:15:00,89.16,89.2,89.15,89.2,3112.0,65.8027,65.8322,65.7953,65.8322,3112.0
2016-08-08 11:20:00,89.2,89.22,89.19,89.22,2958.0,65.8322,65.8469,65.8248,65.8469,2958.0
2016-08-08 11:25:00,89.2,89.2,89.2,89.2,1120.0,65.8322,65.8322,65.8322,65.8322,1120.0
2016-08-08 11:30:00,89.2,89.26,89.19,89.19,10241.0,65.8322,65.8765,65.8248,65.8248,10241.0
2016-08-08 11:35:00,89.2,89.22,89.15,89.19,5204.0,65.8322,65.8469,65.7953,65.8248,5204.0
2016-08-08 11:40:00,89.19,89.24,89.18,89.18,9388.0,65.8248,65.8617,65.8174,65.8174,9388.0
2016-08-08 11:45:00,89.16,89.23,89.16,89.17,10865.0,65.8027,65.8543,65.8027,65.81,10865.0
2016-08-08 11:50:00,89.21,89.25,89.16,89.24,8796.0,65.8396,65.8691,65.8027,65.8617,8796.0
2016-08-08 11:55:00,89.22,89.23,89.16,89.2,11686.0,65.8469,65.8543,65.8027,65.8322,11686.0
2016-08-08 12:00:00,89.18,89.22,89.17,89.2,6135.0,65.8174,65.8469,65.81,65.8322,6135.0
2016-08-08 12:05:00,89.22,89.23,89.18,89.19,7223.0,65.8469,65.8543,65.8174,65.8248,7223.0
2016-08-08 12:10:00,89.2,89.25,89.18,89.19,3541.0,65.8322,65.8691,65.8174,65.8248,3541.0
2016-08-08 12:15:00,89.19,89.21,89.19,89.2,2385.0,65.8248,65.8396,65.8248,65.8322,2385.0
2016-08-08 12:20:00,89.2,89.21,89.19,89.2,1440.0,65.8322,65.8396,65.8248,65.8322,1440.0
2016-08-08 12:25:00,89.19,89.21,89.17,89.19,6241.0,65.8248,65.8396,65.81,65.8248,6241.0
2016-08-08 12:30:00,89.19,89.24,89.17,89.23,50722.0,65.8248,65.8617,65.81,65.8543,50722.0
2016-08-08 12:35:00,89.2,89.24,89.17,89.17,5372.0,65.8322,65.8617,65.81,65.81,5372.0
2016-08-08 12:40:00,89.19,89.21,89.19,89.2,1752.0,65.8248,65.8396,65.8248,65.8322,1752.0
2016-08-08 12:45:00,89.2,89.22,89.19,89.2,21410.0,65.8322,65.8469,65.8248,65.8322,21410.0
2016-08-08 12:50:00,89.2,89.2,89.17,89.17,12480.0,65.8322,65.8322,65.81,65.81,12480.0
2016-08-08 12:55:00,89.18,89.23,89.17,89.2,10004.0,65.8174,65.8543,65.81,65.8322,10004.0
2016-08-08 13:00:00,89.18,89.21,89.18,89.19,4723.0,65.8174,65.8396,65.8174,65.8248,4723.0
2016-08-08 13:05:00,89.21,89.21,89.15,89.15,37263.0,65.8396,65.8396,65.7953,65.7953,37263.0
2016-08-08 13:10:00,89.17,89.18,89.15,89.16,6611.0,65.81,65.8174,65.7953,65.8027,6611.0
2016-08-08 13:15:00,89.17,89.23,89.15,89.16,16953.0,65.81,65.8543,65.7953,65.8027,16953.0
2016-08-08 13:20:00,89.15,89.19,89.15,89.19,781.0,65.7953,65.8248,65.7953,65.8248,781.0
2016-08-08 13:25:00,89.19,89.19,89.17,89.18,646.0,65.8248,65.8248,65.81,65.8174,646.0
2016-08-08 13:30:00,89.19,89.21,89.16,89.18,19642.0,65.8248,65.8396,65.8027,65.8174,19642.0
2016-08-08 13:35:00,89.18,89.18,89.16,89.17,8369.0,65.8174,65.8174,65.8027,65.81,8369.0
2016-08-08 13:40:00,89.17,89.18,89.16,89.17,5169.0,65.81,65.8174,65.8027,65.81,5169.0
2016-08-08 13:45:00,89.17,89.2,89.16,89.16,22073.0,65.81,65.8322,65.8027,65.8027,22073.0
2016-08-08 13:50:00,89.17,89.17,89.13,89.14,10625.0,65.81,65.81,65.7805,65.7879,10625.0
2016-08-08 13:55:00,89.15,89.28,89.13,89.17,37087.0,65.7953,65.8912,65.7805,65.81,37087.0
2016-08-08 14:00:00,89.14,89.16,89.12,89.15,7787.0,65.7879,65.8027,65.7731,65.7953,7787.0
2016-08-08 14:05:00,89.14,89.16,89.13,89.14,21091.0,65.7879,65.8027,65.7805,65.7879,21091.0
2016-08-08 14:10:00,89.15,89.19,89.14,89.17,9055.0,65.7953,65.8248,65.7879,65.81,9055.0
2016-08-08 14:15:00,89.16,89.19,89.15,89.16,1925.0,65.8027,65.8248,65.7953,65.8027,1925.0
2016-08-08 14:20:00,89.15,89.2,89.15,89.18,39635.0,65.7953,65.8322,65.7953,65.8174,39635.0
2016-08-08 14:25:00,89.14,89.18,89.13,89.16,17604.0,65.7879,65.8174,65.7805,65.8027,17604.0
2016-08-08 14:30:00,89.16,89.22,89.16,89.2,6191.0,65.8027,65.8469,65.8027,65.8322,6191.0
2016-08-08 14:35:00,89.19,89.21,89.13,89.16,11814.0,65.8248,65.8396,65.7805,65.8027,11814.0
2016-08-08 14:40:00,89.16,89.21,89.15,89.15,21810.0,65.8027,65.8396,65.7953,65.7953,21810.0
2016-08-08 14:45:00,89.17,89.25,89.16,89.17,10758.0,65.81,65.8691,65.8027,65.81,10758.0
2016-08-08 14:50:00,89.19,89.21,89.16,89.16,14918.0,65.8248,65.8396,65.8027,65.8027,14918.0
2016-08-08 14:55:00,89.15,89.22,89.15,89.2,20545.0,65.7953,65.8469,65.7953,65.8322,20545.0
2016-08-08 15:00:00,89.18,89.19,89.16,89.17,3275.0,65.8174,65.8248,65.8027,65.81,3275.0
2016-08-08 15:05:00,89.17,89.18,89.15,89.18,19188.0,65.81,65.8174,65.7953,65.8174,19188.0
2016-08-08 15:10:00,89.17,89.19,89.17,89.17,17671.0,65.81,65.8248,65.81,65.81,17671.0
2016-08-08 15:15:00,89.15,89.17,89.12,89.15,10706.0,65.7953,65.81,65.7731,65.7953,10706.0
2016-08-08 15:20:00,89.15,89.16,89.14,89.16,8021.0,65.7953,65.8027,65.7879,65.8027,8021.0
2016-08-08 15:25:00,89.16,89.2,89.14,89.15,31333.0,65.8027,65.8322,65.7879,65.7953,31333.0
2016-08-08 15:30:00,89.15,89.19,89.14,89.16,23505.0,65.7953,65.8248,65.7879,65.8027,23505.0
2016-08-08 15:35:00,89.16,89.17,89.11,89.15,18864.0,65.8027,65.81,65.7658,65.7953,18864.0
2016-08-08 15:40:00,89.15,89.18,89.11,89.13,23413.0,65.7953,65.8174,65.7658,65.7805,23413.0
2016-08-08 15:45:00,89.14,89.15,89.11,89.12,14775.0,65.7879,65.7953,65.7658,65.7731,14775.0
2016-08-08 15:50:00,89.13,89.18,89.1,89.12,6602.0,65.7805,65.8174,65.7584,65.7731,6602.0
2016-08-08 15:55:00,89.13,89.2,89.1,89.1,17058.0,65.7805,65.8322,65.7584,65.7584,17058.0
2016-08-09 09:30:00,89.27,89.29,89.22,89.25,20087.0,65.8838,65.8986,65.8469,65.8691,20087.0
2016-08-09 09:35:00,89.27,89.38,89.27,89.34,2447.0,65.8838,65.965,65.8838,65.9355,2447.0
2016-08-09 09:40:00,89.29,89.36,89.28,89.3,1426.0,65.8986,65.9503,65.8912,65.906,1426.0
2016-08-09 09:45:00,89.32,89.36,89.32,89.35,2861.0,65.9207,65.9503,65.9207,65.9429,2861.0
2016-08-09 09:50:00,89.28,89.35,89.28,89.34,991.0,65.8912,65.9429,65.8912,65.9355,991.0
2016-08-09 09:55:00,89.35,89.39,89.28,89.34,115091.0,65.9429,65.9724,65.8912,65.9355,115091.0
2016-08-09 10:00:00,89.37,89.38,89.35,89.36,4222.0,65.9576,65.965,65.9429,65.9503,4222.0
2016-08-09 10:05:00,89.34,89.39,89.32,89.37,2941.0,65.9355,65.9724,65.9207,65.9576,2941.0
2016-08-09 10:10:00,89.37,89.41,89.37,89.41,973.0,65.9576,65.9872,65.9576,65.9872,973.0
2016-08-09 10:15:00,89.39,89.39,89.32,89.32,1196.0,65.9724,65.9724,65.9207,65.9207,1196.0
2016-08-09 10:20:00,89.33,89.39,89.33,89.36,694.0,65.9281,65.9724,65.9281,65.9503,694.0
2016-08-09 10:25:00,89.38,89.44,89.34,89.42,7909.0,65.965,66.0093,65.9355,65.9945,7909.0
2016-08-09 10:30:00,89.39,89.44,89.37,89.37,7278.0,65.9724,66.0093,65.9576,65.9576,7278.0
2016-08-09 10:35:00,89.37,89.41,89.34,89.38,16695.0,65.9576,65.9872,65.9355,65.965,16695.0
2016-08-09 10:40:00,89.36,89.41,89.34,89.35,757.0,65.9503,65.9872,65.9355,65.9429,757.0
2016-08-09 10:45:00,89.34,89.42,89.34,89.39,8032.0,65.9355,65.9945,65.9355,65.9724,8032.0
2016-08-09 10:50:00,89.36,89.39,89.34,89.37,1719.0,65.9503,65.9724,65.9355,65.9576,1719.0
2016-08-09 10:55:00,89.41,89.42,89.38,89.4,4000.0,65.9872,65.9945,65.965,65.9798,4000.0
2016-08-09 11:00:00,89.44,89.44,89.37,89.4,2949.0,66.0093,66.0093,65.9576,65.9798,2949.0
2016-08-09 11:05:00,89.4,89.41,89.39,89.4,2847.0,65.9798,65.9872,65.9724,65.9798,2847.0
2016-08-09 11:10:00,89.4,89.44,89.39,89.41,3064.0,65.9798,66.0093,65.9724,65.9872,3064.0
2016-08-09 11:15:00,89.4,89.44,89.39,89.43,1921.0,65.9798,66.0093,65.9724,66.0019,1921.0
2016-08-09 11:20:00,89.43,89.44,89.39,89.39,2546.0,66.0019,66.0093,65.9724,65.9724,2546.0
2016-08-09 11:25:00,89.4,89.43,89.38,89.4,21694.0,65.9798,66.0019,65.965,65.9798,21694.0
2016-08-09 11:30:00,89.4,89.42,89.39,89.41,6936.0,65.9798,65.9945,65.9724,65.9872,6936.0
2016-08-09 11:35:00,89.4,89.42,89.39,89.41,5723.0,65.9798,65.9945,65.9724,65.9872,5723.0
2016-08-09 11:40:00,89.41,89.44,89.4,89.43,5618.0,65.9872,66.0093,65.9798,66.0019,5618.0
2016-08-09 11:45:00,89.43,89.45,89.4,89.4,14691.0,66.0019,66.0167,65.9798,65.9798,14691.0
2016-08-09 11:50:00,89.43,89.43,89.34,89.39,7425.0,66.0019,66.0019,65.9355,65.9724,7425.0
2016-08-09 11:55:00,89.41,89.42,89.38,89.39,12036.0,65.9872,65.9945,65.965,65.9724,12036.0
2016-08-09 12:00:00,89.39,89.4,89.36,89.38,11236.0,65.9724,65.9798,65.9503,65.965,11236.0
2016-08-09 12:05:00,89.38,89.39,89.35,89.35,1986.0,65.965,65.9724,65.9429,65.9429,1986.0
2016-08-09 12:10:00,89.36,89.39,89.34,89.38,9264.0,65.9503,65.9724,65.9355,65.965,9264.0
2016-08-09 12:15:00,89.38,89.4,89.36,89.37,5211.0,65.965,65.9798,65.9503,65.9576,5211.0
2016-08-09 12:20:00,89.37,89.42,89.37,89.41,12453.0,65.9576,65.9945,65.9576,65.9872,12453.0
2016-08-09 12:25:00,89.4,89.42,89.4,89.41,6954.0,65.9798,65.9945,65.9798,65.9872,6954.0
2016-08-09 12:30:00,89.42,89.42,89.38,89.4,37245.0,65.9945,65.9945,65.965,65.9798,37245.0
2016-08-09 12:35:00,89.39,89.43,89.39,89.42,22378.0,65.9724,66.0019,65.9724,65.9945,22378.0
2016-08-09 12:40:00,89.43,89.43,89.4,89.41,2904.0,66.0019,66.0019,65.9798,65.9872,2904.0
2016-08-09 12:45:00,89.43,89.43,89.38,89.42,299340.0,66.0019,66.0019,65.965,65.9945,299340.0
2016-08-09 12:50:00,89.4,89.43,89.38,89.4,22472.0,65.9798,66.0019,65.965,65.9798,22472.0
2016-08-09 12:55:00,89.4,89.43,89.4,89.41,12642.0,65.9798,66.0019,65.9798,65.9872,12642.0
2016-08-09 13:00:00,89.42,89.43,89.41,89.43,1092.0,65.9945,66.0019,65.9872,66.0019,1092.0
2016-08-09 13:05:00,89.42,89.43,89.41,89.43,5414.0,65.9945,66.0019,65.9872,66.0019,5414.0
2016-08-09 13:10:00,89.43,89.46,89.38,89.39,3003.0,66.0019,66.0241,65.965,65.9724,3003.0
2016-08-09 13:15:00,89.41,89.45,89.4,89.44,3206.0,65.9872,66.0167,65.9798,66.0093,3206.0
2016-08-09 13:20:00,89.45,89.45,89.42,89.42,1625.0,66.0167,66.0167,65.9945,65.9945,1625.0
2016-08-09 13:25:00,89.43,89.46,89.42,89.46,2736.0,66.0019,66.0241,65.9945,66.0241,2736.0
2016-08-09 13:30:00,89.45,89.47,89.43,89.47,3779.0,66.0167,66.0314,66.0019,66.0314,3779.0
2016-08-09 13:35:00,89.49,89.49,89.46,89.47,2625.0,66.0462,66.0462,66.0241,66.0314,2625.0
2016-08-09 13:40:00,89.47,89.5,89.46,89.5,2351.0,66.0314,66.0536,66.0241,66.0536,2351.0
2016-08-09 13:45:00,89.5,89.5,89.46,89.46,3640.0,66.0536,66.0536,66.0241,66.0241,3640.0
2016-08-09 13:50:00,89.5,89.5,89.47,89.48,1383.0,66.0536,66.0536,66.0314,66.0388,1383.0
2016-08-09 13:55:00,89.5,89.5,89.46,89.5,3028.0,66.0536,66.0536,66.0241,66.0536,3028.0
2016-08-09 14:00:00,89.5,89.5,89.48,89.5,2731.0,66.0536,66.0536,66.0388,66.0536,2731.0
2016-08-09 14:05:00,89.49,89.5,89.48,89.49,6649.0,66.0462,66.0536,66.0388,66.0462,6649.0
2016-08-09 14:10:00,89.49,89.5,89.46,89.49,12154.0,66.0462,66.0536,66.0241,66.0462,12154.0
2016-08-09 14:15:00,89.48,89.52,89.48,89.52,20766.0,66.0388,66.0683,66.0388,66.0683,20766.0
2016-08-09 14:20:00,89.52,89.53,89.51,89.53,6447.0,66.0683,66.0757,66.061,66.0757,6447.0
2016-08-09 14:25:00,89.52,89.53,89.51,89.52,19721.0,66.0683,66.0757,66.061,66.0683,19721.0
2016-08-09 14:30:00,89.48,89.55,89.47,89.55,6613.0,66.0388,66.0905,66.0314,66.0905,6613.0
2016-08-09 14:35:00,89.55,89.57,89.53,89.55,4041.0,66.0905,66.1052,66.0757,66.0905,4041.0
2016-08-09 14:40:00,89.54,89.56,89.53,89.54,3737.0,66.0831,66.0979,66.0757,66.0831,3737.0
2016-08-09 14:45:00,89.54,89.56,89.53,89.55,13427.0,66.0831,66.0979,66.0757,66.0905,13427.0
2016-08-09 14:50:00,89.54,89.56,89.52,89.52,5023.0,66.0831,66.0979,66.0683,66.0683,5023.0
2016-08-09 14:55:00,89.53,89.54,89.51,89.53,8602.0,66.0757,66.0831,66.061,66.0757,8602.0
2016-08-09 15:00:00,89.52,89.54,89.52,89.52,9237.0,66.0683,66.0831,66.0683,66.0683,9237.0
2016-08-09 15:05:00,89.52,89.55,89.52,89.54,5960.0,66.0683,66.0905,66.0683,66.0831,5960.0
2016-08-09 15:10:00,89.54,89.54,89.52,89.52,1472.0,66.0831,66.0831,66.0683,66.0683,1472.0
2016-08-09 15:15:00,89.52,89.55,89.52,89.54,2972.0,66.0683,66.0905,66.0683,66.0831,2972.0
2016-08-09 15:20:00,89.52,89.52,89.42,89.44,9945.0,66.0683,66.0683,65.9945,66.0093,9945.0
2016-08-09 15:25:00,89.48,89.56,89.44,89.5,3391.0,66.0388,66.0979,66.0093,66.0536,3391.0
2016-08-09 15:30:00,89.55,89.55,89.45,89.5,3917.0,66.0905,66.0905,66.0167,66.0536,3917.0
2016-08-09 15:35:00,89.54,89.54,89.47,89.53,3071.0,66.0831,66.0831,66.0314,66.0757,3071.0
2016-08-09 15:40:00,89.55,89.56,89.52,89.55,1992.0,66.0905,66.0979,66.0683,66.0905,1992.0
2016-08-09 15:45:00,89.55,89.58,89.52,89.57,1733.0,66.0905,66.1126,66.0683,66.1052,1733.0
2016-08-09 15:50:00,89.56,89.57,89.52,89.55,2626.0,66.0979,66.1052,66.0683,66.0905,2626.0
2016-08-09 15:55:00,89.53,89.55,89.45,89.47,7095.0,66.0757,66.0905,66.0167,66.0314,7095.0
2016-08-10 09:30:00,89.66,89.74,89.57,89.62,23506.0,66.1717,66.2307,66.1052,66.1422,23506.0
2016-08-10 09:35:00,89.62,89.64,89.59,89.6,11439.0,66.1422,66.1569,66.12,66.1274,11439.0
2016-08-10 09:40:00,89.63,89.65,89.62,89.64,1952.0,66.1495,66.1643,66.1422,66.1569,1952.0
2016-08-10 09:45:00,89.64,89.74,89.6,89.72,4105.0,66.1569,66.2307,66.1274,66.216,4105.0
2016-08-10 09:50:00,89.69,89.73,89.61,89.68,12414.0,66.1938,66.2233,66.1348,66.1864,12414.0
2016-08-10 09:55:00,89.65,89.66,89.62,89.65,1882.0,66.1643,66.1717,66.1422,66.1643,1882.0
2016-08-10 10:00:00,89.63,89.63,89.51,89.55,12375.0,66.1495,66.1495,66.061,66.0905,12375.0
2016-08-10 10:05:00,89.55,89.57,89.52,89.55,7460.0,66.0905,66.1052,66.0683,66.0905,7460.0
2016-08-10 10:10:00,89.56,89.56,89.54,89.54,2037.0,66.0979,66.0979,66.0831,66.0831,2037.0
2016-08-10 10:15:00,89.54,89.55,89.54,89.54,1086.0,66.0831,66.0905,66.0831,66.0831,1086.0
2016-08-10 10:20:00,89.54,89.55,89.53,89.54,1599.0,66.0831,66.0905,66.0757,66.0831,1599.0
2016-08-10 10:25:00,89.54,89.59,89.53,89.58,6069.0,66.0831,66.12,66.0757,66.1126,6069.0
2016-08-10 10:30:00,89.56,89.67,89.55,89.57,15753.0,66.0979,66.1791,66.0905,66.1052,15753.0
2016-08-10 10:35:00,89.58,89.65,89.55,89.6,10302.0,66.1126,66.1643,66.0905,66.1274,10302.0
2016-08-10 10:40:00,89.59,89.67,89.59,89.64,2371.0,66.12,66.1791,66.12,66.1569,2371.0
2016-08-10 10:45:00,89.63,89.66,89.6,89.61,29042.0,66.1495,66.1717,66.1274,66.1348,29042.0
2016-08-10 10:50:00,89.64,89.67,89.6,89.67,1120.0,66.1569,66.1791,66.1274,66.1791,1120.0
2016-08-10 10:55:00,89.66,89.67,89.6,89.66,1795.0,66.1717,66.1791,66.1274,66.1717,1795.0
2016-08-10 11:00:00,89.64,89.65,89.61,89.61,1174.0,66.1569,66.1643,66.1348,66.1348,1174.0
2016-08-10 11:05:00,89.64,89.66,89.61,89.63,2397.0,66.1569,66.1717,66.1348,66.1495,2397.0
2016-08-10 11:10:00,89.65,89.65,89.63,89.64,1121.0,66.1643,66.1643,66.1495,66.1569,1121.0
2016-08-10 11:15:00,89.63,89.66,89.63,89.64,1969.0,66.1495,66.1717,66.1495,66.1569,1969.0
2016-08-10 11:20:00,89.66,89.72,89.64,89.71,3725.0,66.1717,66.216,66.1569,66.2086,3725.0
2016-08-10 11:25:00,89.67,89.72,89.65,89.72,3041.0,66.1791,66.216,66.1643,66.216,3041.0
2016-08-10 11:30:00,89.69,89.7,89.65,89.7,3115.0,66.1938,66.2012,66.1643,66.2012,3115.0
2016-08-10 11:35:00,89.72,89.72,89.67,89.71,6001.0,66.216,66.216,66.1791,66.2086,6001.0
2016-08-10 11:40:00,89.71,89.73,89.69,89.71,1894.0,66.2086,66.2233,66.1938,66.2086,1894.0
2016-08-10 11:45:00,89.69,89.73,89.69,89.71,12098.0,66.1938,66.2233,66.1938,66.2086,12098.0
2016-08-10 11:50:00,89.72,89.73,89.7,89.7,3050.0,66.216,66.2233,66.2012,66.2012,3050.0
2016-08-10 11:55:00,89.71,89.73,89.7,89.73,2551.0,66.2086,66.2233,66.2012,66.2233,2551.0
2016-08-10 12:00:00,89.71,89.72,89.7,89.7,4463.0,66.2086,66.216,66.2012,66.2012,4463.0
2016-08-10 12:05:00,89.7,89.72,89.7,89.7,5661.0,66.2012,66.216,66.2012,66.2012,5661.0
2016-08-10 12:10:00,89.69,89.71,89.69,89.7,8060.0,66.1938,66.2086,66.1938,66.2012,8060.0
2016-08-10 12:15:00,89.7,89.71,89.69,89.7,1122.0,66.2012,66.2086,66.1938,66.2012,1122.0
2016-08-10 12:20:00,89.7,89.71,89.69,89.7,8509.0,66.2012,66.2086,66.1938,66.2012,8509.0
2016-08-10 12:25:00,89.69,89.7,89.65,89.67,8421.0,66.1938,66.2012,66.1643,66.1791,8421.0
2016-08-10 12:30:00,89.67,89.68,89.66,89.67,1512.0,66.1791,66.1864,66.1717,66.1791,1512.0
2016-08-10 12:35:00,89.67,89.67,89.66,89.67,974.0,66.1791,66.1791,66.1717,66.1791,974.0
2016-08-10 12:40:00,89.66,89.68,89.66,89.67,1920.0,66.1717,66.1864,66.1717,66.1791,1920.0
2016-08-10 12:45:00,89.67,89.68,89.67,89.67,4942.0,66.1791,66.1864,66.1791,66.1791,4942.0
2016-08-10 12:50:00,89.67,89.68,89.67,89.67,2632.0,66.1791,66.1864,66.1791,66.1791,2632.0
2016-08-10 12:55:00,89.67,89.71,89.66,89.69,3936.0,66.1791,66.2086,66.1717,66.1938,3936.0
2016-08-10 13:00:00,89.68,89.7,89.67,89.7,524.0,66.1864,66.2012,66.1791,66.2012,524.0
2016-08-10 13:05:00,89.7,89.7,89.67,89.69,1156.0,66.2012,66.2012,66.1791,66.1938,1156.0
2016-08-10 13:10:00,89.68,89.71,89.67,89.7,9977.0,66.1864,66.2086,66.1791,66.2012,9977.0
2016-08-10 13:15:00,89.69,89.71,89.68,89.7,4285.0,66.1938,66.2086,66.1864,66.2012,4285.0
2016-08-10 13:20:00,89.7,89.71,89.67,89.7,40333.0,66.2012,66.2086,66.1791,66.2012,40333.0
2016-08-10 13:25:00,89.7,89.71,89.69,89.71,7469.0,66.2012,66.2086,66.1938,66.2086,7469.0
2016-08-10 13:30:00,89.7,89.71,89.7,89.71,1500.0,66.2012,66.2086,66.2012,66.2086,1500.0
2016-08-10 13:35:00,89.7,89.74,89.7,89.72,18368.0,66.2012,66.2307,66.2012,66.216,18368.0
2016-08-10 13:40:00,89.73,89.75,89.72,89.72,20463.0,66.2233,66.2381,66.216,66.216,20463.0
2016-08-10 13:45:00,89.73,89.75,89.73,89.73,4612.0,66.2233,66.2381,66.2233,66.2233,4612.0
2016-08-10 13:50:00,89.75,89.77,89.72,89.76,6538.0,66.2381,66.2529,66.216,66.2455,6538.0
2016-08-10 13:55:00,89.73,89.79,89.73,89.77,3380.0,66.2233,66.2676,66.2233,66.2529,3380.0
2016-08-10 14:00:00,89.79,89.79,89.78,89.79,175.0,66.2676,66.2676,66.2602,66.2676,175.0
2016-08-10 14:05:00,89.79,89.79,89.77,89.78,15106.0,66.2676,66.2676,66.2529,66.2602,15106.0
2016-08-10 14:10:00,89.78,89.79,89.73,89.76,18624.0,66.2602,66.2676,66.2233,66.2455,18624.0
2016-08-10 14:15:00,89.77,89.77,89.74,89.77,1249.0,66.2529,66.2529,66.2307,66.2529,1249.0
2016-08-10 14:20:00,89.77,89.78,89.75,89.77,7757.0,66.2529,66.2602,66.2381,66.2529,7757.0
2016-08-10 14:25:00,89.77,89.78,89.76,89.77,1273.0,66.2529,66.2602,66.2455,66.2529,1273.0
2016-08-10 14:30:00,89.77,89.78,89.76,89.77,1324.0,66.2529,66.2602,66.2455,66.2529,1324.0
2016-08-10 14:35:00,89.77,89.78,89.76,89.77,3019.0,66.2529,66.2602,66.2455,66.2529,3019.0
2016-08-10 14:40:00,89.77,89.77,89.75,89.75,9001.0,66.2529,66.2529,66.2381,66.2381,9001.0
2016-08-10 14:45:00,89.76,89.76,89.7,89.73,11666.0,66.2455,66.2455,66.2012,66.2233,11666.0
2016-08-10 14:50:00,89.73,89.79,89.72,89.79,5221.0,66.2233,66.2676,66.216,66.2676,5221.0
2016-08-10 14:55:00,89.74,89.79,89.74,89.76,4428.0,66.2307,66.2676,66.2307,66.2455,4428.0
2016-08-10 15:00:00,89.75,89.77,89.75,89.77,1501.0,66.2381,66.2529,66.2381,66.2529,1501.0
2016-08-10 15:05:00,89.76,89.78,89.74,89.77,6076.0,66.2455,66.2602,66.2307,66.2529,6076.0
2016-08-10 15:10:00,89.76,89.79,89.75,89.79,9375.0,66.2455,66.2676,66.2381,66.2676,9375.0
2016-08-10 15:15:00,89.78,89.79,89.71,89.77,16174.0,66.2602,66.2676,66.2086,66.2529,16174.0
2016-08-10 15:20:00,89.76,89.78,89.75,89.77,9521.0,66.2455,66.2602,66.2381,66.2529,9521.0
2016-08-10 15:25:00,89.76,89.8,89.76,89.79,16322.0,66.2455,66.275,66.2455,66.2676,16322.0
2016-08-10 15:30:00,89.78,89.8,89.75,89.76,19070.0,66.2602,66.275,66.2381,66.2455,19070.0
2016-08-10 15:35:00,89.76,89.77,89.75,89.77,19944.0,66.2455,66.2529,66.2381,66.2529,19944.0
2016-08-10 15:40:00,89.78,89.79,89.75,89.77,15373.0,66.2602,66.2676,66.2381,66.2529,15373.0
2016-08-10 15:45:00,89.76,89.77,89.75,89.77,2630.0,66.2455,66.2529,66.2381,66.2529,2630.0
2016-08-10 15:50:00,89.77,89.79,89.75,89.78,13022.0,66.2529,66.2676,66.2381,66.2602,13022.0
2016-08-10 15:55:00,89.78,89.79,89.77,89.78,13616.0,66.2602,66.2676,66.2529,66.2602,13616.0
2016-08-11 09:30:00,89.79,89.79,89.71,89.77,40118.0,66.2676,66.2676,66.2086,66.2529,40118.0
2016-08-11 09:35:00,89.81,89.81,89.76,89.78,16217.0,66.2824,66.2824,66.2455,66.2602,16217.0
2016-08-11 09:40:00,89.77,89.78,89.74,89.74,728.0,66.2529,66.2602,66.2307,66.2307,728.0
2016-08-11 09:45:00,89.77,89.77,89.74,89.74,4857.0,66.2529,66.2529,66.2307,66.2307,4857.0
2016-08-11 09:50:00,89.74,89.74,89.74,89.74,500.0,66.2307,66.2307,66.2307,66.2307,500.0
2016-08-11 09:55:00,89.72,89.73,89.7,89.71,2869.0,66.216,66.2233,66.2012,66.2086,2869.0
2016-08-11 10:00:00,89.71,89.72,89.7,89.71,6306.0,66.2086,66.216,66.2012,66.2086,6306.0
2016-08-11 10:05:00,89.72,89.72,89.66,89.67,4862.0,66.216,66.216,66.1717,66.1791,4862.0
2016-08-11 10:10:00,89.68,89.69,89.64,89.66,619.0,66.1864,66.1938,66.1569,66.1717,619.0
2016-08-11 10:15:00,89.66,89.69,89.62,89.66,2836.0,66.1717,66.1938,66.1422,66.1717,2836.0
2016-08-11 10:20:00,89.66,89.69,89.66,89.69,734.0,66.1717,66.1938,66.1717,66.1938,734.0
2016-08-11 10:25:00,89.62,89.67,89.62,89.65,419.0,66.1422,66.1791,66.1422,66.1643,419.0
2016-08-11 10:30:00,89.65,89.7,89.65,89.68,300.0,66.1643,66.2012,66.1643,66.1864,300.0
2016-08-11 10:35:00,89.68,89.7,89.67,89.69,9806.0,66.1864,66.2012,66.1791,66.1938,9806.0
2016-08-11 10:40:00,89.69,89.7,89.67,89.69,4768.0,66.1938,66.2012,66.1791,66.1938,4768.0
2016-08-11 10:45:00,89.67,89.7,89.67,89.69,3485.0,66.1791,66.2012,66.1791,66.1938,3485.0
2016-08-11 10:50:00,89.68,89.7,89.67,89.7,5903.0,66.1864,66.2012,66.1791,66.2012,5903.0
2016-08-11 10:55:00,89.68,89.7,89.65,89.66,16627.0,66.1864,66.2012,66.1643,66.1717,16627.0
2016-08-11 11:00:00,89.65,89.65,89.6,89.61,36314.0,66.1643,66.1643,66.1274,66.1348,36314.0
2016-08-11 11:05:00,89.61,89.65,89.58,89.65,10345.0,66.1348,66.1643,66.1126,66.1643,10345.0
2016-08-11 11:10:00,89.62,89.65,89.58,89.63,26977.0,66.1422,66.1643,66.1126,66.1495,26977.0
2016-08-11 11:15:00,89.68,89.68,89.66,89.66,226.0,66.1864,66.1864,66.1717,66.1717,226.0
2016-08-11 11:20:00,89.66,89.67,89.65,89.66,5532.0,66.1717,66.1791,66.1643,66.1717,5532.0
2016-08-11 11:25:00,89.65,89.67,89.58,89.59,25431.0,66.1643,66.1791,66.1126,66.12,25431.0
2016-08-11 11:30:00,89.59,89.64,89.59,89.62,22800.0,66.12,66.1569,66.12,66.1422,22800.0
2016-08-11 11:35:00,89.61,89.63,89.58,89.59,16326.0,66.1348,66.1495,66.1126,66.12,16326.0
2016-08-11 11:40:00,89.59,89.61,89.57,89.6,14980.0,66.12,66.1348,66.1052,66.1274,14980.0
2016-08-11 11:45:00,89.62,89.63,89.59,89.59,3434.0,66.1422,66.1495,66.12,66.12,3434.0
2016-08-11 11:50:00,89.6,89.62,89.57,89.62,5399.0,66.1274,66.1422,66.1052,66.1422,5399.0
2016-08-11 11:55:00,89.59,89.62,89.59,89.6,3704.0,66.12,66.1422,66.12,66.1274,3704.0
2016-08-11 12:00:00,89.58,89.61,89.58,89.61,3902.0,66.1126,66.1348,66.1126,66.1348,3902.0
2016-08-11 12:05:00,89.61,89.61,89.6,89.6,397.0,66.1348,66.1348,66.1274,66.1274,397.0
2016-08-11 12:10:00,89.59,89.61,89.57,89.58,18252.0,66.12,66.1348,66.1052,66.1126,18252.0
2016-08-11 12:15:00,89.58,89.6,89.52,89.57,30453.0,66.1126,66.1274,66.0683,66.1052,30453.0
2016-08-11 12:20:00,89.57,89.58,89.53,89.53,12463.0,66.1052,66.1126,66.0757,66.0757,12463.0
2016-08-11 12:25:00,89.59,89.59,89.46,89.5,27622.0,66.12,66.12,66.0241,66.0536,27622.0
2016-08-11 12:30:00,89.5,89.56,89.49,89.51,11305.0,66.0536,66.0979,66.0462,66.061,11305.0
2016-08-11 12:35:00,89.51,89.53,89.5,89.51,12549.0,66.061,66.0757,66.0536,66.061,12549.0
2016-08-11 12:40:00,89.52,89.53,89.49,89.52,3063.0,66.0683,66.0757,66.0462,66.0683,3063.0
2016-08-11 12:45:00,89.52,89.52,89.51,89.52,228.0,66.0683,66.0683,66.061,66.0683,228.0
2016-08-11 12:50:00,89.53,89.54,89.52,89.53,3195.0,66.0757,66.0831,66.0683,66.0757,3195.0
2016-08-11 12:55:00,89.54,89.54,89.52,89.54,1587.0,66.0831,66.0831,66.0683,66.0831,1587.0
2016-08-11 13:00:00,89.53,89.54,89.49,89.52,14989.0,66.0757,66.0831,66.0462,66.0683,14989.0
2016-08-11 13:05:00,89.54,89.55,89.52,89.53,2499.0,66.0831,66.0905,66.0683,66.0757,2499.0
2016-08-11 13:10:00,89.51,89.53,89.46,89.48,7797.0,66.061,66.0757,66.0241,66.0388,7797.0
2016-08-11 13:15:00,89.48,89.51,89.46,89.48,7909.0,66.0388,66.061,66.0241,66.0388,7909.0
2016-08-11 13:20:00,89.48,89.49,89.46,89.49,1675.0,66.0388,66.0462,66.0241,66.0462,1675.0
2016-08-11 13:25:00,89.49,89.5,89.48,89.49,725.0,66.0462,66.0536,66.0388,66.0462,725.0
2016-08-11 13:30:00,89.5,89.5,89.46,89.46,16436.0,66.0536,66.0536,66.0241,66.0241,16436.0
2016-08-11 13:35:00,89.44,89.46,89.44,89.44,5613.0,66.0093,66.0241,66.0093,66.0093,5613.0
2016-08-11 13:40:00,89.45,89.45,89.42,89.42,3812.0,66.0167,66.0167,65.9945,65.9945,3812.0
2016-08-11 13:45:00,89.43,89.47,89.42,89.42,1707.0,66.0019,66.0314,65.9945,65.9945,1707.0
2016-08-11 13:50:00,89.46,89.47,89.42,89.44,2676.0,66.0241,66.0314,65.9945,66.0093,2676.0
2016-08-11 13:55:00,89.45,89.46,89.43,89.43,3142.0,66.0167,66.0241,66.0019,66.0019,3142.0
2016-08-11 14:00:00,89.42,89.49,89.41,89.46,7560.0,65.9945,66.0462,65.9872,66.0241,7560.0
2016-08-11 14:05:00,89.44,89.45,89.33,89.35,12226.0,66.0093,66.0167,65.9281,65.9429,12226.0
2016-08-11 14:10:00,89.37,89.47,89.36,89.39,10618.0,65.9576,66.0314,65.9503,65.9724,10618.0
2016-08-11 14:15:00,89.39,89.43,89.37,89.37,5317.0,65.9724,66.0019,65.9576,65.9576,5317.0
2016-08-11 14:20:00,89.45,89.45,89.41,89.42,2379.0,66.0167,66.0167,65.9872,65.9945,2379.0
2016-08-11 14:25:00,89.43,89.44,89.35,89.41,11545.0,66.0019,66.0093,65.9429,65.9872,11545.0
2016-08-11 14:30:00,89.4,89.43,89.36,89.41,20828.0,65.9798,66.0019,65.9503,65.9872,20828.0
2016-08-11 14:35:00,89.41,89.45,89.38,89.42,12036.0,65.9872,66.0167,65.965,65.9945,12036.0
2016-08-11 14:40:00,89.42,89.42,89.37,89.4,6060.0,65.9945,65.9945,65.9576,65.9798,6060.0
2016-08-11 14:45:00,89.41,89.41,89.36,89.4,5820.0,65.9872,65.9872,65.9503,65.9798,5820.0
2016-08-11 14:50:00,89.39,89.41,89.38,89.38,2266.0,65.9724,65.9872,65.965,65.965,2266.0
2016-08-11 14:55:00,89.38,89.46,89.36,89.39,5904.0,65.965,66.0241,65.9503,65.9724,5904.0
2016-08-11 15:00:00,89.4,89.4,89.37,89.38,2478.0,65.9798,65.9798,65.9576,65.965,2478.0
2016-08-11 15:05:00,89.37,89.38,89.34,89.36,5899.0,65.9576,65.965,65.9355,65.9503,5899.0
2016-08-11 15:10:00,89.34,89.37,89.34,89.35,4192.0,65.9355,65.9576,65.9355,65.9429,4192.0
2016-08-11 15:15:00,89.34,89.41,89.33,89.34,13163.0,65.9355,65.9872,65.9281,65.9355,13163.0
2016-08-11 15:20:00,89.33,89.37,89.33,89.37,10892.0,65.9281,65.9576,65.9281,65.9576,10892.0
2016-08-11 15:25:00,89.38,89.44,89.38,89.41,9765.0,65.965,66.0093,65.965,65.9872,9765.0
2016-08-11 15:30:00,89.42,89.44,89.38,89.4,11213.0,65.9945,66.0093,65.965,65.9798,11213.0
2016-08-11 15:35:00,89.39,89.39,89.38,89.39,3288.0,65.9724,65.9724,65.965,65.9724,3288.0
2016-08-11 15:40:00,89.39,89.4,89.35,89.37,29271.0,65.9724,65.9798,65.9429,65.9576,29271.0
2016-08-11 15:45:00,89.39,89.45,89.38,89.43,7685.0,65.9724,66.0167,65.965,66.0019,7685.0
2016-08-11 15:50:00,89.42,89.42,89.36,89.4,9436.0,65.9945,65.9945,65.9503,65.9798,9436.0
2016-08-11 15:55:00,89.36,89.49,89.35,89.41,10964.0,65.9503,66.0462,65.9429,65.9872,10964.0
2016-08-12 09:30:00,89.87,89.88,89.66,89.82,15716.0,66.3267,66.334,66.1717,66.2898,15716.0
2016-08-12 09:35:00,89.8,89.81,89.75,89.75,722.0,66.275,66.2824,66.2381,66.2381,722.0
2016-08-12 09:40:00,89.72,89.81,89.71,89.81,3022.0,66.216,66.2824,66.2086,66.2824,3022.0
2016-08-12 09:45:00,89.8,89.81,89.78,89.8,1915.0,66.275,66.2824,66.2602,66.275,1915.0
2016-08-12 09:50:00,89.76,89.81,89.76,89.79,6178.0,66.2455,66.2824,66.2455,66.2676,6178.0
2016-08-12 09:55:00,89.79,89.81,89.78,89.79,11976.0,66.2676,66.2824,66.2602,66.2676,11976.0
2016-08-12 10:00:00,89.8,89.86,89.76,89.82,35952.0,66.275,66.3193,66.2455,66.2898,35952.0
2016-08-12 10:05:00,89.88,89.89,89.84,89.88,2828.0,66.334,66.3414,66.3045,66.334,2828.0
2016-08-12 10:10:00,89.87,89.88,89.85,89.86,11275.0,66.3267,66.334,66.3119,66.3193,11275.0
2016-08-12 10:15:00,89.87,89.88,89.85,89.87,2573.0,66.3267,66.334,66.3119,66.3267,2573.0
2016-08-12 10:20:00,89.85,89.88,89.85,89.87,1208.0,66.3119,66.334,66.3119,66.3267,1208.0
2016-08-12 10:25:00,89.87,89.88,89.85,89.85,929.0,66.3267,66.334,66.3119,66.3119,929.0
2016-08-12 10:30:00,89.88,89.88,89.83,89.83,7899.0,66.334,66.334,66.2971,66.2971,7899.0
2016-08-12 10:35:00,89.84,89.87,89.83,89.86,30273.0,66.3045,66.3267,66.2971,66.3193,30273.0
2016-08-12 10:40:00,89.86,89.87,89.85,89.87,7647.0,66.3193,66.3267,66.3119,66.3267,7647.0
2016-08-12 10:45:00,89.87,89.87,89.86,89.86,153764.0,66.3267,66.3267,66.3193,66.3193,153764.0
2016-08-12 10:50:00,89.86,89.88,89.83,89.87,67375.0,66.3193,66.334,66.2971,66.3267,67375.0
2016-08-12 10:55:00,89.87,89.89,89.85,89.88,14640.0,66.3267,66.3414,66.3119,66.334,14640.0
2016-08-12 11:00:00,89.88,89.9,89.87,89.88,4829.0,66.334,66.3488,66.3267,66.334,4829.0
2016-08-12 11:05:00,89.89,89.9,89.87,89.88,4447.0,66.3414,66.3488,66.3267,66.334,4447.0
2016-08-12 11:10:00,89.9,89.9,89.87,89.87,5885.0,66.3488,66.3488,66.3267,66.3267,5885.0
2016-08-12 11:15:00,89.87,89.88,89.86,89.87,3897.0,66.3267,66.334,66.3193,66.3267,3897.0
2016-08-12 11:20:00,89.87,89.87,89.85,89.86,6244.0,66.3267,66.3267,66.3119,66.3193,6244.0
2016-08-12 11:25:00,89.85,89.86,89.85,89.85,3311.0,66.3119,66.3193,66.3119,66.3119,3311.0
2016-08-12 11:30:00,89.84,89.85,89.83,89.84,9241.0,66.3045,66.3119,66.2971,66.3045,9241.0
2016-08-12 11:35:00,89.85,89.86,89.85,89.85,2902.0,66.3119,66.3193,66.3119,66.3119,2902.0
2016-08-12 11:40:00,89.85,89.86,89.84,89.85,1035.0,66.3119,66.3193,66.3045,66.3119,1035.0
2016-08-12 11:45:00,89.85,89.86,89.81,89.86,10166.0,66.3119,66.3193,66.2824,66.3193,10166.0
2016-08-12 11:50:00,89.85,89.87,89.83,89.85,25701.0,66.3119,66.3267,66.2971,66.3119,25701.0
2016-08-12 11:55:00,89.85,89.86,89.84,89.86,11014.0,66.3119,66.3193,66.3045,66.3193,11014.0
2016-08-12 12:00:00,89.86,89.86,89.82,89.83,21107.0,66.3193,66.3193,66.2898,66.2971,21107.0
2016-08-12 12:05:00,89.81,89.84,89.81,89.83,5750.0,66.2824,66.3045,66.2824,66.2971,5750.0
2016-08-12 12:10:00,89.83,89.85,89.82,89.82,13974.0,66.2971,66.3119,66.2898,66.2898,13974.0
2016-08-12 12:15:00,89.82,89.83,89.76,89.78,25130.0,66.2898,66.2971,66.2455,66.2602,25130.0
2016-08-12 12:20:00,89.8,89.82,89.76,89.81,17498.0,66.275,66.2898,66.2455,66.2824,17498.0
2016-08-12 12:25:00,89.81,89.82,89.78,89.78,1703.0,66.2824,66.2898,66.2602,66.2602,1703.0
2016-08-12 12:30:00,89.77,89.79,89.77,89.79,2497.0,66.2529,66.2676,66.2529,66.2676,2497.0
2016-08-12 12:35:00,89.8,89.8,89.78,89.79,2336.0,66.275,66.275,66.2602,66.2676,2336.0
2016-08-12 12:40:00,89.79,89.8,89.78,89.8,2130.0,66.2676,66.275,66.2602,66.275,2130.0
2016-08-12 12:45:00,89.8,89.81,89.72,89.74,2284.0,66.275,66.2824,66.216,66.2307,2284.0
2016-08-12 12:50:00,89.74,89.75,89.73,89.74,3161.0,66.2307,66.2381,66.2233,66.2307,3161.0
2016-08-12 12:55:00,89.73,89.8,89.69,89.77,7615.0,66.2233,66.275,66.1938,66.2529,7615.0
2016-08-12 13:00:00,89.76,89.77,89.71,89.76,1942.0,66.2455,66.2529,66.2086,66.2455,1942.0
2016-08-12 13:05:00,89.72,89.78,89.72,89.76,838.0,66.216,66.2602,66.216,66.2455,838.0
2016-08-12 13:10:00,89.76,89.78,89.75,89.78,8278.0,66.2455,66.2602,66.2381,66.2602,8278.0
2016-08-12 13:15:00,89.77,89.8,89.76,89.78,11431.0,66.2529,66.275,66.2455,66.2602,11431.0
2016-08-12 13:20:00,89.78,89.79,89.69,89.78,38218.0,66.2602,66.2676,66.1938,66.2602,38218.0
2016-08-12 13:25:00,89.76,89.78,89.75,89.77,2059.0,66.2455,66.2602,66.2381,66.2529,2059.0
2016-08-12 13:30:00,89.78,89.78,89.75,89.75,2977.0,66.2602,66.2602,66.2381,66.2381,2977.0
2016-08-12 13:35:00,89.77,89.77,89.73,89.74,5265.0,66.2529,66.2529,66.2233,66.2307,5265.0
2016-08-12 13:40:00,89.76,89.76,89.72,89.73,14880.0,66.2455,66.2455,66.216,66.2233,14880.0
2016-08-12 13:45:00,89.72,89.78,89.71,89.77,5331.0,66.216,66.2602,66.2086,66.2529,5331.0
2016-08-12 13:50:00,89.77,89.77,89.75,89.76,2209.0,66.2529,66.2529,66.2381,66.2455,2209.0
2016-08-12 13:55:00,89.75,89.76,89.74,89.75,1666.0,66.2381,66.2455,66.2307,66.2381,1666.0
2016-08-12 14:00:00,89.75,89.86,89.75,89.79,26821.0,66.2381,66.3193,66.2381,66.2676,26821.0
2016-08-12 14:05:00,89.85,89.85,89.8,89.81,8940.0,66.3119,66.3119,66.275,66.2824,8940.0
2016-08-12 14:10:00,89.83,89.86,89.8,89.8,3194.0,66.2971,66.3193,66.275,66.275,3194.0
2016-08-12 14:15:00,89.85,89.86,89.8,89.8,5473.0,66.3119,66.3193,66.275,66.275,5473.0
2016-08-12 14:20:00,89.83,89.88,89.8,89.81,11035.0,66.2971,66.334,66.275,66.2824,11035.0
2016-08-12 14:25:00,89.8,89.8,89.78,89.78,2781.0,66.275,66.275,66.2602,66.2602,2781.0
2016-08-12 14:30:00,89.78,89.79,89.72,89.75,27596.0,66.2602,66.2676,66.216,66.2381,27596.0
2016-08-12 14:35:00,89.75,89.8,89.73,89.75,27773.0,66.2381,66.275,66.2233,66.2381,27773.0
2016-08-12 14:40:00,89.75,89.79,89.71,89.75,19329.0,66.2381,66.2676,66.2086,66.2381,19329.0
2016-08-12 14:45:00,89.75,89.81,89.71,89.73,26610.0,66.2381,66.2824,66.2086,66.2233,26610.0
2016-08-12 14:50:00,89.72,89.77,89.72,89.74,18185.0,66.216,66.2529,66.216,66.2307,18185.0
2016-08-12 14:55:00,89.74,89.78,89.68,89.73,38209.0,66.2307,66.2602,66.1864,66.2233,38209.0
2016-08-12 15:00:00,89.74,89.8,89.71,89.73,40293.0,66.2307,66.275,66.2086,66.2233,40293.0
2016-08-12 15:05:00,89.72,89.78,89.71,89.75,35720.0,66.216,66.2602,66.2086,66.2381,35720.0
2016-08-12 15:10:00,89.74,89.76,89.74,89.74,12087.0,66.2307,66.2455,66.2307,66.2307,12087.0
2016-08-12 15:15:00,89.74,89.75,89.68,89.71,40044.0,66.2307,66.2381,66.1864,66.2086,40044.0
2016-08-12 15:20:00,89.72,89.74,89.68,89.73,18363.0,66.216,66.2307,66.1864,66.2233,18363.0
2016-08-12 15:25:00,89.72,89.74,89.7,89.72,4315.0,66.216,66.2307,66.2012,66.216,4315.0
2016-08-12 15:30:00,89.72,89.73,89.71,89.71,3835.0,66.216,66.2233,66.2086,66.2086,3835.0
2016-08-12 15:35:00,89.72,89.75,89.71,89.75,10329.0,66.216,66.2381,66.2086,66.2381,10329.0
2016-08-12 15:40:00,89.73,89.81,89.7,89.74,11866.0,66.2233,66.2824,66.2012,66.2307,11866.0
2016-08-12 15:45:00,89.74,89.78,89.73,89.76,4958.0,66.2307,66.2602,66.2233,66.2455,4958.0
2016-08-12 15:50:00,89.76,89.76,89.71,89.73,8930.0,66.2455,66.2455,66.2086,66.2233,8930.0
2016-08-12 15:55:00,89.7,89.74,89.66,89.73,14137.0,66.2012,66.2307,66.1717,66.2233,14137.0
2016-08-15 09:30:00,89.68,89.72,89.56,89.72,25753.0,66.1864,66.216,66.0979,66.216,25753.0
2016-08-15 09:35:00,89.67,89.68,89.67,89.68,237.0,66.1791,66.1864,66.1791,66.1864,237.0
2016-08-15 09:40:00,89.66,89.7,89.56,89.56,1700.0,66.1717,66.2012,66.0979,66.0979,1700.0
2016-08-15 09:45:00,89.58,89.62,89.56,89.58,4117.0,66.1126,66.1422,66.0979,66.1126,4117.0
2016-08-15 09:50:00,89.6,89.6,89.58,89.58,2928.0,66.1274,66.1274,66.1126,66.1126,2928.0
2016-08-15 09:55:00,89.59,89.61,89.55,89.6,3837.0,66.12,66.1348,66.0905,66.1274,3837.0
2016-08-15 10:00:00,89.55,89.56,89.51,89.52,8069.0,66.0905,66.0979,66.061,66.0683,8069.0
2016-08-15 10:05:00,89.53,89.55,89.52,89.55,41980.0,66.0757,66.0905,66.0683,66.0905,41980.0
2016-08-15 10:10:00,89.55,89.59,89.53,89.53,5740.0,66.0905,66.12,66.0757,66.0757,5740.0
2016-08-15 10:15:00,89.54,89.65,89.53,89.58,8989.0,66.0831,66.1643,66.0757,66.1126,8989.0
2016-08-15 10:20:00,89.58,89.58,89.54,89.55,2180.0,66.1126,66.1126,66.0831,66.0905,2180.0
2016-08-15 10:25:00,89.58,89.59,89.51,89.56,7717.0,66.1126,66.12,66.061,66.0979,7717.0
2016-08-15 10:30:00,89.53,89.57,89.51,89.52,10250.0,66.0757,66.1052,66.061,66.0683,10250.0
2016-08-15 10:35:00,89.55,89.56,89.51,89.56,5080.0,66.0905,66.0979,66.061,66.0979,5080.0
2016-08-15 10:40:00,89.52,89.57,89.52,89.55,6796.0,66.0683,66.1052,66.0683,66.0905,6796.0
2016-08-15 10:45:00,89.55,89.62,89.55,89.57,8450.0,66.0905,66.1422,66.0905,66.1052,8450.0
2016-08-15 10:50:00,89.58,89.64,89.56,89.58,6351.0,66.1126,66.1569,66.0979,66.1126,6351.0
2016-08-15 10:55:00,89.58,89.61,89.55,89.61,3509.0,66.1126,66.1348,66.0905,66.1348,3509.0
2016-08-15 11:00:00,89.6,89.64,89.57,89.58,5525.0,66.1274,66.1569,66.1052,66.1126,5525.0
2016-08-15 11:05:00,89.57,89.62,89.57,89.61,7336.0,66.1052,66.1422,66.1052,66.1348,7336.0
2016-08-15 11:10:00,89.59,89.63,89.56,89.56,5364.0,66.12,66.1495,66.0979,66.0979,5364.0
2016-08-15 11:15:00,89.57,89.59,89.57,89.59,5300.0,66.1052,66.12,66.1052,66.12,5300.0
2016-08-15 11:20:00,89.58,89.61,89.58,89.58,4783.0,66.1126,66.1348,66.1126,66.1126,4783.0
2016-08-15 11:25:00,89.57,89.61,89.57,89.6,6092.0,66.1052,66.1348,66.1052,66.1274,6092.0
2016-08-15 11:30:00,89.6,89.6,89.59,89.59,3390.0,66.1274,66.1274,66.12,66.12,3390.0
2016-08-15 11:35:00,89.59,89.6,89.57,89.58,8386.0,66.12,66.1274,66.1052,66.1126,8386.0
2016-08-15 11:40:00,89.58,89.61,89.58,89.59,5608.0,66.1126,66.1348,66.1126,66.12,5608.0
2016-08-15 11:45:00,89.6,89.69,89.6,89.68,10896.0,66.1274,66.1938,66.1274,66.1864,10896.0
2016-08-15 11:50:00,89.64,89.64,89.59,89.6,4626.0,66.1569,66.1569,66.12,66.1274,4626.0
2016-08-15 11:55:00,89.62,89.65,89.61,89.64,4769.0,66.1422,66.1643,66.1348,66.1569,4769.0
2016-08-15 12:00:00,89.62,89.65,89.59,89.61,9145.0,66.1422,66.1643,66.12,66.1348,9145.0
2016-08-15 12:05:00,89.6,89.61,89.59,89.59,18022.0,66.1274,66.1348,66.12,66.12,18022.0
2016-08-15 12:10:00,89.61,89.61,89.59,89.6,1203.0,66.1348,66.1348,66.12,66.1274,1203.0
2016-08-15 12:15:00,89.61,89.61,89.6,89.6,2844.0,66.1348,66.1348,66.1274,66.1274,2844.0
2016-08-15 12:20:00,89.61,89.61,89.6,89.61,1077.0,66.1348,66.1348,66.1274,66.1348,1077.0
2016-08-15 12:25:00,89.6,89.61,89.59,89.59,15112.0,66.1274,66.1348,66.12,66.12,15112.0
2016-08-15 12:30:00,89.61,89.61,89.59,89.59,2990.0,66.1348,66.1348,66.12,66.12,2990.0
2016-08-15 12:35:00,89.58,89.61,89.58,89.6,3753.0,66.1126,66.1348,66.1126,66.1274,3753.0
2016-08-15 12:40:00,89.6,89.61,89.6,89.6,784.0,66.1274,66.1348,66.1274,66.1274,784.0
2016-08-15 12:45:00,89.6,89.61,89.57,89.58,4966.0,66.1274,66.1348,66.1052,66.1126,4966.0
2016-08-15 12:50:00,89.59,89.6,89.54,89.56,10113.0,66.12,66.1274,66.0831,66.0979,10113.0
2016-08-15 12:55:00,89.57,89.58,89.54,89.56,1859.0,66.1052,66.1126,66.0831,66.0979,1859.0
2016-08-15 13:00:00,89.58,89.58,89.57,89.58,797.0,66.1126,66.1126,66.1052,66.1126,797.0
2016-08-15 13:05:00,89.58,89.61,89.56,89.6,1040.0,66.1126,66.1348,66.0979,66.1274,1040.0
2016-08-15 13:10:00,89.6,89.61,89.6,89.61,6691.0,66.1274,66.1348,66.1274,66.1348,6691.0
2016-08-15 13:15:00,89.59,89.6,89.59,89.6,781.0,66.12,66.1274,66.12,66.1274,781.0
2016-08-15 13:20:00,89.59,89.61,89.58,89.59,14543.0,66.12,66.1348,66.1126,66.12,14543.0
2016-08-15 13:25:00,89.59,89.6,89.56,89.58,8987.0,66.12,66.1274,66.0979,66.1126,8987.0
2016-08-15 13:30:00,89.57,89.59,89.56,89.59,4170.0,66.1052,66.12,66.0979,66.12,4170.0
2016-08-15 13:35:00,89.57,89.59,89.56,89.58,12075.0,66.1052,66.12,66.0979,66.1126,12075.0
2016-08-15 13:40:00,89.57,89.63,89.56,89.6,9283.0,66.1052,66.1495,66.0979,66.1274,9283.0
2016-08-15 13:45:00,89.59,89.61,89.58,89.59,9090.0,66.12,66.1348,66.1126,66.12,9090.0
2016-08-15 13:50:00,89.59,89.61,89.59,89.59,1239.0,66.12,66.1348,66.12,66.12,1239.0
2016-08-15 13:55:00,89.58,89.6,89.57,89.58,818.0,66.1126,66.1274,66.1052,66.1126,818.0
2016-08-15 14:00:00,89.6,89.6,89.57,89.59,5250.0,66.1274,66.1274,66.1052,66.12,5250.0
2016-08-15 14:05:00,89.59,89.59,89.58,89.59,1666.0,66.12,66.12,66.1126,66.12,1666.0
2016-08-15 14:10:00,89.59,89.59,89.55,89.55,9019.0,66.12,66.12,66.0905,66.0905,9019.0
2016-08-15 14:15:00,89.57,89.59,89.55,89.57,7810.0,66.1052,66.12,66.0905,66.1052,7810.0
2016-08-15 14:20:00,89.59,89.59,89.55,89.58,1282.0,66.12,66.12,66.0905,66.1126,1282.0
2016-08-15 14:25:00,89.57,89.59,89.55,89.56,2843.0,66.1052,66.12,66.0905,66.0979,2843.0
2016-08-15 14:30:00,89.59,89.59,89.56,89.57,8282.0,66.12,66.12,66.0979,66.1052,8282.0
2016-08-15 14:35:00,89.59,89.59,89.56,89.58,3205.0,66.12,66.12,66.0979,66.1126,3205.0
2016-08-15 14:40:00,89.58,89.59,89.57,89.57,13003.0,66.1126,66.12,66.1052,66.1052,13003.0
2016-08-15 14:45:00,89.57,89.57,89.55,89.57,2234.0,66.1052,66.1052,66.0905,66.1052,2234.0
2016-08-15 14:50:00,89.56,89.57,89.55,89.55,8167.0,66.0979,66.1052,66.0905,66.0905,8167.0
2016-08-15 14:55:00,89.55,89.57,89.55,89.57,8226.0,66.0905,66.1052,66.0905,66.1052,8226.0
2016-08-15 15:00:00,89.56,89.57,89.55,89.56,1851.0,66.0979,66.1052,66.0905,66.0979,1851.0
2016-08-15 15:05:00,89.56,89.57,89.54,89.56,2533.0,66.0979,66.1052,66.0831,66.0979,2533.0
2016-08-15 15:10:00,89.56,89.59,89.55,89.56,17020.0,66.0979,66.12,66.0905,66.0979,17020.0
2016-08-15 15:15:00,89.57,89.59,89.56,89.57,8383.0,66.1052,66.12,66.0979,66.1052,8383.0
2016-08-15 15:20:00,89.58,89.58,89.56,89.57,4966.0,66.1126,66.1126,66.0979,66.1052,4966.0
2016-08-15 15:25:00,89.58,89.58,89.56,89.56,6135.0,66.1126,66.1126,66.0979,66.0979,6135.0
2016-08-15 15:30:00,89.56,89.57,89.56,89.56,2759.0,66.0979,66.1052,66.0979,66.0979,2759.0
2016-08-15 15:35:00,89.56,89.57,89.54,89.54,4300.0,66.0979,66.1052,66.0831,66.0831,4300.0
2016-08-15 15:40:00,89.54,89.55,89.53,89.54,3052.0,66.0831,66.0905,66.0757,66.0831,3052.0
2016-08-15 15:45:00,89.55,89.55,89.53,89.53,4300.0,66.0905,66.0905,66.0757,66.0757,4300.0
2016-08-15 15:50:00,89.53,89.57,89.51,89.55,20281.0,66.0757,66.1052,66.061,66.0905,20281.0
2016-08-15 15:55:00,89.57,89.57,89.51,89.52,11632.0,66.1052,66.1052,66.061,66.0683,11632.0
2016-08-16 09:30:00,89.6,89.6,89.51,89.53,17509.0,66.1274,66.1274,66.061,66.0757,17509.0
2016-08-16 09:35:00,89.51,89.51,89.49,89.49,14198.0,66.061,66.061,66.0462,66.0462,14198.0
2016-08-16 09:40:00,89.49,89.51,89.48,89.51,1676.0,66.0462,66.061,66.0388,66.061,1676.0
2016-08-16 09:45:00,89.51,89.51,89.46,89.46,5134.0,66.061,66.061,66.0241,66.0241,5134.0
2016-08-16 09:50:00,89.49,89.51,89.48,89.49,1047.0,66.0462,66.061,66.0388,66.0462,1047.0
2016-08-16 09:55:00,89.5,89.51,89.5,89.5,142.0,66.0536,66.061,66.0536,66.0536,142.0
2016-08-16 10:00:00,89.48,89.48,89.44,89.47,4315.0,66.0388,66.0388,66.0093,66.0314,4315.0
2016-08-16 10:05:00,89.45,89.51,89.42,89.47,7321.0,66.0167,66.061,65.9945,66.0314,7321.0
2016-08-16 10:10:00,89.5,89.51,89.45,89.46,3630.0,66.0536,66.061,66.0167,66.0241,3630.0
2016-08-16 10:15:00,89.46,89.46,89.43,89.43,7131.0,66.0241,66.0241,66.0019,66.0019,7131.0
2016-08-16 10:20:00,89.44,89.44,89.43,89.44,825.0,66.0093,66.0093,66.0019,66.0093,825.0
2016-08-16 10:25:00,89.44,89.44,89.4,89.4,6845.0,66.0093,66.0093,65.9798,65.9798,6845.0
2016-08-16 10:30:00,89.41,89.46,89.4,89.45,13828.0,65.9872,66.0241,65.9798,66.0167,13828.0
2016-08-16 10:35:00,89.44,89.45,89.4,89.43,5281.0,66.0093,66.0167,65.9798,66.0019,5281.0
2016-08-16 10:40:00,89.42,89.43,89.4,89.4,8379.0,65.9945,66.0019,65.9798,65.9798,8379.0
2016-08-16 10:45:00,89.43,89.43,89.41,89.42,5172.0,66.0019,66.0019,65.9872,65.9945,5172.0
2016-08-16 10:50:00,89.42,89.43,89.42,89.42,2700.0,65.9945,66.0019,65.9945,65.9945,2700.0
2016-08-16 10:55:00,89.4,89.44,89.4,89.41,2956.0,65.9798,66.0093,65.9798,65.9872,2956.0
2016-08-16 11:00:00,89.43,89.43,89.38,89.39,16598.0,66.0019,66.0019,65.965,65.9724,16598.0
2016-08-16 11:05:00,89.4,89.44,89.39,89.4,10059.0,65.9798,66.0093,65.9724,65.9798,10059.0
2016-08-16 11:10:00,89.43,89.44,89.4,89.4,2328.0,66.0019,66.0093,65.9798,65.9798,2328.0
2016-08-16 11:15:00,89.4,89.4,89.39,89.4,1766.0,65.9798,65.9798,65.9724,65.9798,1766.0
2016-08-16 11:20:00,89.4,89.4,89.39,89.4,8994.0,65.9798,65.9798,65.9724,65.9798,8994.0
2016-08-16 11:25:00,89.4,89.46,89.35,89.4,36877.0,65.9798,66.0241,65.9429,65.9798,36877.0
2016-08-16 11:30:00,89.38,89.43,89.37,89.43,1790.0,65.965,66.0019,65.9576,66.0019,1790.0
2016-08-16 11:35:00,89.42,89.49,89.4,89.4,15325.0,65.9945,66.0462,65.9798,65.9798,15325.0
2016-08-16 11:40:00,89.4,89.43,89.37,89.38,1683.0,65.9798,66.0019,65.9576,65.965,1683.0
2016-08-16 11:45:00,89.4,89.44,89.39,89.43,2464.0,65.9798,66.0093,65.9724,66.0019,2464.0
2016-08-16 11:50:00,89.45,89.45,89.38,89.44,7289.0,66.0167,66.0167,65.965,66.0093,7289.0
2016-08-16 11:55:00,89.39,89.43,89.38,89.41,3350.0,65.9724,66.0019,65.965,65.9872,3350.0
2016-08-16 12:00:00,89.38,89.44,89.38,89.41,7546.0,65.965,66.0093,65.965,65.9872,7546.0
2016-08-16 12:05:00,89.4,89.42,89.39,89.41,2076.0,65.9798,65.9945,65.9724,65.9872,2076.0
2016-08-16 12:10:00,89.41,89.45,89.4,89.44,13039.0,65.9872,66.0167,65.9798,66.0093,13039.0
2016-08-16 12:15:00,89.44,89.45,89.38,89.43,40109.0,66.0093,66.0167,65.965,66.0019,40109.0
2016-08-16 12:20:00,89.43,89.45,89.41,89.42,15465.0,66.0019,66.0167,65.9872,65.9945,15465.0
2016-08-16 12:25:00,89.42,89.42,89.38,89.4,14065.0,65.9945,65.9945,65.965,65.9798,14065.0
2016-08-16 12:30:00,89.42,89.43,89.4,89.41,9029.0,65.9945,66.0019,65.9798,65.9872,9029.0
2016-08-16 12:35:00,89.41,89.43,89.37,89.43,2965.0,65.9872,66.0019,65.9576,66.0019,2965.0
2016-08-16 12:40:00,89.43,89.44,89.4,89.44,2717.0,66.0019,66.0093,65.9798,66.0093,2717.0
2016-08-16 12:45:00,89.44,89.44,89.41,89.42,7174.0,66.0093,66.0093,65.9872,65.9945,7174.0
2016-08-16 12:50:00,89.42,89.44,89.41,89.44,3499.0,65.9945,66.0093,65.9872,66.0093,3499.0
2016-08-16 12:55:00,89.43,89.46,89.43,89.45,10604.0,66.0019,66.0241,66.0019,66.0167,10604.0
2016-08-16 13:00:00,89.45,89.46,89.45,89.45,4838.0,66.0167,66.0241,66.0167,66.0167,4838.0
2016-08-16 13:05:00,89.46,89.46,89.45,89.45,818.0,66.0241,66.0241,66.0167,66.0167,818.0
2016-08-16 13:10:00,89.45,89.47,89.45,89.46,1889.0,66.0167,66.0314,66.0167,66.0241,1889.0
2016-08-16 13:15:00,89.46,89.49,89.46,89.48,11681.0,66.0241,66.0462,66.0241,66.0388,11681.0
2016-08-16 13:20:00,89.5,89.54,89.46,89.51,3427.0,66.0536,66.0831,66.0241,66.061,3427.0
2016-08-16 13:25:00,89.53,89.54,89.5,89.54,7681.0,66.0757,66.0831,66.0536,66.0831,7681.0
2016-08-16 13:30:00,89.54,89.54,89.5,89.53,1764.0,66.0831,66.0831,66.0536,66.0757,1764.0
2016-08-16 13:35:00,89.53,89.54,89.51,89.52,3223.0,66.0757,66.0831,66.061,66.0683,3223.0
2016-08-16 13:40:00,89.49,89.53,89.48,89.5,13751.0,66.0462,66.0757,66.0388,66.0536,13751.0
2016-08-16 13:45:00,89.5,89.52,89.49,89.51,4354.0,66.0536,66.0683,66.0462,66.061,4354.0
2016-08-16 13:50:00,89.52,89.52,89.45,89.48,28727.0,66.0683,66.0683,66.0167,66.0388,28727.0
2016-08-16 13:55:00,89.48,89.5,89.44,89.48,8494.0,66.0388,66.0536,66.0093,66.0388,8494.0
2016-08-16 14:00:00,89.48,89.5,89.47,89.48,5377.0,66.0388,66.0536,66.0314,66.0388,5377.0
2016-08-16 14:05:00,89.47,89.47,89.45,89.47,654.0,66.0314,66.0314,66.0167,66.0314,654.0
2016-08-16 14:10:00,89.45,89.54,89.45,89.48,6481.0,66.0167,66.0831,66.0167,66.0388,6481.0
2016-08-16 14:15:00,89.52,89.52,89.5,89.5,675.0,66.0683,66.0683,66.0536,66.0536,675.0
2016-08-16 14:20:00,89.51,89.52,89.46,89.46,5858.0,66.061,66.0683,66.0241,66.0241,5858.0
2016-08-16 14:25:00,89.47,89.48,89.44,89.48,2737.0,66.0314,66.0388,66.0093,66.0388,2737.0
2016-08-16 14:30:00,89.48,89.48,89.45,89.47,25435.0,66.0388,66.0388,66.0167,66.0314,25435.0
2016-08-16 14:35:00,89.48,89.49,89.45,89.45,3000.0,66.0388,66.0462,66.0167,66.0167,3000.0
2016-08-16 14:40:00,89.48,89.49,89.47,89.47,2636.0,66.0388,66.0462,66.0314,66.0314,2636.0
2016-08-16 14:45:00,89.49,89.54,89.46,89.47,3637.0,66.0462,66.0831,66.0241,66.0314,3637.0
2016-08-16 14:50:00,89.47,89.52,89.46,89.49,7308.0,66.0314,66.0683,66.0241,66.0462,7308.0
2016-08-16 14:55:00,89.5,89.51,89.47,89.47,5298.0,66.0536,66.061,66.0314,66.0314,5298.0
2016-08-16 15:00:00,89.49,89.51,89.48,89.5,32758.0,66.0462,66.061,66.0388,66.0536,32758.0
2016-08-16 15:05:00,89.51,89.51,89.49,89.5,3233.0,66.061,66.061,66.0462,66.0536,3233.0
2016-08-16 15:10:00,89.5,89.51,89.49,89.51,17099.0,66.0536,66.061,66.0462,66.061,17099.0
2016-08-16 15:15:00,89.5,89.51,89.5,89.5,1596.0,66.0536,66.061,66.0536,66.0536,1596.0
2016-08-16 15:20:00,89.51,89.51,89.48,89.49,7169.0,66.061,66.061,66.0388,66.0462,7169.0
2016-08-16 15:25:00,89.5,89.5,89.47,89.48,3665.0,66.0536,66.0536,66.0314,66.0388,3665.0
2016-08-16 15:30:00,89.49,89.5,89.48,89.49,4902.0,66.0462,66.0536,66.0388,66.0462,4902.0
2016-08-16 15:35:00,89.48,89.5,89.48,89.49,1030.0,66.0388,66.0536,66.0388,66.0462,1030.0
2016-08-16 15:40:00,89.49,89.55,89.47,89.55,9968.0,66.0462,66.0905,66.0314,66.0905,9968.0
2016-08-16 15:45:00,89.53,89.55,89.5,89.52,2727.0,66.0757,66.0905,66.0536,66.0683,2727.0
2016-08-16 15:50:00,89.53,89.54,89.48,89.5,7812.0,66.0757,66.0831,66.0388,66.0536,7812.0
2016-08-16 15:55:00,89.49,89.49,89.45,89.45,3709.0,66.0462,66.0462,66.0167,66.0167,3709.0
2016-08-17 09:30:00,89.55,89.55,89.45,89.49,36932.0,66.0905,66.0905,66.0167,66.0462,36932.0
2016-08-17 09:35:00,89.49,89.59,89.48,89.55,92127.0,66.0462,66.12,66.0388,66.0905,92127.0
2016-08-17 09:40:00,89.53,89.56,89.52,89.56,359.0,66.0757,66.0979,66.0683,66.0979,359.0
2016-08-17 09:45:00,89.52,89.56,89.52,89.53,652.0,66.0683,66.0979,66.0683,66.0757,652.0
2016-08-17 09:50:00,89.54,89.56,89.52,89.53,11208.0,66.0831,66.0979,66.0683,66.0757,11208.0
2016-08-17 09:55:00,89.53,89.54,89.53,89.54,3631.0,66.0757,66.0831,66.0757,66.0831,3631.0
2016-08-17 10:00:00,89.54,89.57,89.54,89.57,2447.0,66.0831,66.1052,66.0831,66.1052,2447.0
2016-08-17 10:05:00,89.54,89.54,89.52,89.52,2675.0,66.0831,66.0831,66.0683,66.0683,2675.0
2016-08-17 10:10:00,89.53,89.53,89.52,89.53,3376.0,66.0757,66.0757,66.0683,66.0757,3376.0
2016-08-17 10:15:00,89.54,89.56,89.54,89.54,1747.0,66.0831,66.0979,66.0831,66.0831,1747.0
2016-08-17 10:20:00,89.56,89.58,89.55,89.57,2273.0,66.0979,66.1126,66.0905,66.1052,2273.0
2016-08-17 10:25:00,89.57,89.61,89.57,89.61,4894.0,66.1052,66.1348,66.1052,66.1348,4894.0
2016-08-17 10:30:00,89.6,89.61,89.56,89.57,10115.0,66.1274,66.1348,66.0979,66.1052,10115.0
2016-08-17 10:35:00,89.57,89.59,89.54,89.56,23510.0,66.1052,66.12,66.0831,66.0979,23510.0
2016-08-17 10:40:00,89.56,89.58,89.55,89.57,9309.0,66.0979,66.1126,66.0905,66.1052,9309.0
2016-08-17 10:45:00,89.56,89.57,89.55,89.55,11415.0,66.0979,66.1052,66.0905,66.0905,11415.0
2016-08-17 10:50:00,89.56,89.59,89.55,89.55,3358.0,66.0979,66.12,66.0905,66.0905,3358.0
2016-08-17 10:55:00,89.57,89.59,89.57,89.58,7497.0,66.1052,66.12,66.1052,66.1126,7497.0
2016-08-17 11:00:00,89.57,89.58,89.53,89.54,9560.0,66.1052,66.1126,66.0757,66.0831,9560.0
2016-08-17 11:05:00,89.53,89.54,89.52,89.54,13624.0,66.0757,66.0831,66.0683,66.0831,13624.0
2016-08-17 11:10:00,89.54,89.55,89.51,89.53,10169.0,66.0831,66.0905,66.061,66.0757,10169.0
2016-08-17 11:15:00,89.55,89.55,89.52,89.53,75216.0,66.0905,66.0905,66.0683,66.0757,75216.0
2016-08-17 11:20:00,89.52,89.55,89.5,89.52,12172.0,66.0683,66.0905,66.0536,66.0683,12172.0
2016-08-17 11:25:00,89.52,89.54,89.51,89.53,6406.0,66.0683,66.0831,66.061,66.0757,6406.0
2016-08-17 11:30:00,89.53,89.54,89.52,89.53,5844.0,66.0757,66.0831,66.0683,66.0757,5844.0
2016-08-17 11:35:00,89.53,89.54,89.52,89.53,7606.0,66.0757,66.0831,66.0683,66.0757,7606.0
2016-08-17 11:40:00,89.53,89.54,89.52,89.53,2751.0,66.0757,66.0831,66.0683,66.0757,2751.0
2016-08-17 11:45:00,89.53,89.54,89.52,89.53,6274.0,66.0757,66.0831,66.0683,66.0757,6274.0
2016-08-17 11:50:00,89.53,89.53,89.51,89.52,7885.0,66.0757,66.0757,66.061,66.0683,7885.0
2016-08-17 11:55:00,89.52,89.54,89.52,89.53,5763.0,66.0683,66.0831,66.0683,66.0757,5763.0
2016-08-17 12:00:00,89.53,89.54,89.52,89.53,6959.0,66.0757,66.0831,66.0683,66.0757,6959.0
2016-08-17 12:05:00,89.53,89.56,89.53,89.55,4399.0,66.0757,66.0979,66.0757,66.0905,4399.0
2016-08-17 12:10:00,89.55,89.59,89.54,89.55,40233.0,66.0905,66.12,66.0831,66.0905,40233.0
2016-08-17 12:15:00,89.57,89.59,89.55,89.57,5821.0,66.1052,66.12,66.0905,66.1052,5821.0
2016-08-17 12:20:00,89.57,89.58,89.55,89.57,6615.0,66.1052,66.1126,66.0905,66.1052,6615.0
2016-08-17 12:25:00,89.57,89.6,89.56,89.59,5582.0,66.1052,66.1274,66.0979,66.12,5582.0
2016-08-17 12:30:00,89.59,89.6,89.54,89.57,13977.0,66.12,66.1274,66.0831,66.1052,13977.0
2016-08-17 12:35:00,89.57,89.59,89.55,89.57,4787.0,66.1052,66.12,66.0905,66.1052,4787.0
2016-08-17 12:40:00,89.57,89.59,89.56,89.57,14617.0,66.1052,66.12,66.0979,66.1052,14617.0
2016-08-17 12:45:00,89.57,89.57,89.56,89.57,5194.0,66.1052,66.1052,66.0979,66.1052,5194.0
2016-08-17 12:50:00,89.57,89.68,89.56,89.65,10914.0,66.1052,66.1864,66.0979,66.1643,10914.0
2016-08-17 12:55:00,89.68,89.68,89.57,89.6,12994.0,66.1864,66.1864,66.1052,66.1274,12994.0
2016-08-17 13:00:00,89.6,89.65,89.58,89.63,5172.0,66.1274,66.1643,66.1126,66.1495,5172.0
2016-08-17 13:05:00,89.63,89.65,89.6,89.63,7752.0,66.1495,66.1643,66.1274,66.1495,7752.0
2016-08-17 13:10:00,89.62,89.64,89.6,89.62,7333.0,66.1422,66.1569,66.1274,66.1422,7333.0
2016-08-17 13:15:00,89.61,89.62,89.59,89.61,9277.0,66.1348,66.1422,66.12,66.1348,9277.0
2016-08-17 13:20:00,89.62,89.63,89.59,89.63,16451.0,66.1422,66.1495,66.12,66.1495,16451.0
2016-08-17 13:25:00,89.63,89.63,89.57,89.61,15016.0,66.1495,66.1495,66.1052,66.1348,15016.0
2016-08-17 13:30:00,89.6,89.63,89.57,89.62,11932.0,66.1274,66.1495,66.1052,66.1422,11932.0
2016-08-17 13:35:00,89.62,89.63,89.61,89.62,6519.0,66.1422,66.1495,66.1348,66.1422,6519.0
2016-08-17 13:40:00,89.62,89.66,89.61,89.63,14565.0,66.1422,66.1717,66.1348,66.1495,14565.0
2016-08-17 13:45:00,89.63,89.63,89.6,89.61,11668.0,66.1495,66.1495,66.1274,66.1348,11668.0
2016-08-17 13:50:00,89.61,89.67,89.61,89.67,6964.0,66.1348,66.1791,66.1348,66.1791,6964.0
2016-08-17 13:55:00,89.65,89.72,89.56,89.71,7979.0,66.1643,66.216,66.0979,66.2086,7979.0
2016-08-17 14:00:00,89.64,89.84,89.6,89.8,31737.0,66.1569,66.3045,66.1274,66.275,31737.0
2016-08-17 14:05:00,89.77,89.89,89.71,89.79,8811.0,66.2529,66.3414,66.2086,66.2676,8811.0
2016-08-17 14:10:00,89.82,89.89,89.81,89.88,14901.0,66.2898,66.3414,66.2824,66.334,14901.0
2016-08-17 14:15:00,89.8,89.85,89.75,89.81,15346.0,66.275,66.3119,66.2381,66.2824,15346.0
2016-08-17 14:20:00,89.81,89.86,89.77,89.79,12696.0,66.2824,66.3193,66.2529,66.2676,12696.0
2016-08-17 14:25:00,89.77,89.84,89.76,89.8,45473.0,66.2529,66.3045,66.2455,66.275,45473.0
2016-08-17 14:30:00,89.79,89.86,89.71,89.77,42512.0,66.2676,66.3193,66.2086,66.2529,42512.0
2016-08-17 14:35:00,89.79,89.82,89.76,89.79,9484.0,66.2676,66.2898,66.2455,66.2676,9484.0
2016-08-17 14:40:00,89.78,89.78,89.68,89.72,15689.0,66.2602,66.2602,66.1864,66.216,15689.0
2016-08-17 14:45:00,89.72,89.78,89.68,89.76,18235.0,66.216,66.2602,66.1864,66.2455,18235.0
2016-08-17 14:50:00,89.75,89.78,89.73,89.76,19812.0,66.2381,66.2602,66.2233,66.2455,19812.0
2016-08-17 14:55:00,89.76,89.77,89.73,89.77,12302.0,66.2455,66.2529,66.2233,66.2529,12302.0
2016-08-17 15:00:00,89.77,89.79,89.73,89.76,19279.0,66.2529,66.2676,66.2233,66.2455,19279.0
2016-08-17 15:05:00,89.76,89.82,89.75,89.79,12347.0,66.2455,66.2898,66.2381,66.2676,12347.0
2016-08-17 15:10:00,89.79,89.81,89.75,89.76,9805.0,66.2676,66.2824,66.2381,66.2455,9805.0
2016-08-17 15:15:00,89.76,89.77,89.75,89.77,11224.0,66.2455,66.2529,66.2381,66.2529,11224.0
2016-08-17 15:20:00,89.77,89.77,89.71,89.75,30712.0,66.2529,66.2529,66.2086,66.2381,30712.0
2016-08-17 15:25:00,89.75,89.78,89.72,89.74,16207.0,66.2381,66.2602,66.216,66.2307,16207.0
2016-08-17 15:30:00,89.77,89.78,89.73,89.76,18394.0,66.2529,66.2602,66.2233,66.2455,18394.0
2016-08-17 15:35:00,89.76,89.77,89.69,89.77,19411.0,66.2455,66.2529,66.1938,66.2529,19411.0
2016-08-17 15:40:00,89.77,89.77,89.72,89.74,10789.0,66.2529,66.2529,66.216,66.2307,10789.0
2016-08-17 15:45:00,89.74,89.74,89.73,89.73,13462.0,66.2307,66.2307,66.2233,66.2233,13462.0
2016-08-17 15:50:00,89.73,89.74,89.67,89.7,13875.0,66.2233,66.2307,66.1791,66.2012,13875.0
2016-08-17 15:55:00,89.71,89.74,89.69,89.74,18210.0,66.2086,66.2307,66.1938,66.2307,18210.0
2016-08-18 09:30:00,89.83,89.83,89.7,89.7,27605.0,66.2971,66.2971,66.2012,66.2012,27605.0
2016-08-18 09:35:00,89.71,89.74,89.7,89.73,54823.0,66.2086,66.2307,66.2012,66.2233,54823.0
2016-08-18 09:40:00,89.72,89.74,89.7,89.71,3609.0,66.216,66.2307,66.2012,66.2086,3609.0
2016-08-18 09:45:00,89.77,89.77,89.74,89.74,5734.0,66.2529,66.2529,66.2307,66.2307,5734.0
2016-08-18 09:50:00,89.72,89.77,89.72,89.76,3076.0,66.216,66.2529,66.216,66.2455,3076.0
2016-08-18 09:55:00,89.72,89.77,89.71,89.72,7217.0,66.216,66.2529,66.2086,66.216,7217.0
2016-08-18 10:00:00,89.79,89.79,89.7,89.73,6173.0,66.2676,66.2676,66.2012,66.2233,6173.0
2016-08-18 10:05:00,89.7,89.75,89.7,89.75,1717.0,66.2012,66.2381,66.2012,66.2381,1717.0
2016-08-18 10:10:00,89.74,89.75,89.7,89.71,3257.0,66.2307,66.2381,66.2012,66.2086,3257.0
2016-08-18 10:15:00,89.7,89.75,89.7,89.7,2412.0,66.2012,66.2381,66.2012,66.2012,2412.0
2016-08-18 10:20:00,89.72,89.75,89.69,89.69,9822.0,66.216,66.2381,66.1938,66.1938,9822.0
2016-08-18 10:25:00,89.65,89.71,89.63,89.7,13498.0,66.1643,66.2086,66.1495,66.2012,13498.0
2016-08-18 10:30:00,89.7,89.7,89.63,89.63,16302.0,66.2012,66.2012,66.1495,66.1495,16302.0
2016-08-18 10:35:00,89.64,89.67,89.62,89.65,11677.0,66.1569,66.1791,66.1422,66.1643,11677.0
2016-08-18 10:40:00,89.64,89.69,89.64,89.68,5888.0,66.1569,66.1938,66.1569,66.1864,5888.0
2016-08-18 10:45:00,89.67,89.69,89.65,89.67,9644.0,66.1791,66.1938,66.1643,66.1791,9644.0
2016-08-18 10:50:00,89.67,89.69,89.65,89.68,7655.0,66.1791,66.1938,66.1643,66.1864,7655.0
2016-08-18 10:55:00,89.68,89.73,89.67,89.72,14647.0,66.1864,66.2233,66.1791,66.216,14647.0
2016-08-18 11:00:00,89.7,89.74,89.68,89.72,5127.0,66.2012,66.2307,66.1864,66.216,5127.0
2016-08-18 11:05:00,89.72,89.73,89.7,89.7,11904.0,66.216,66.2233,66.2012,66.2012,11904.0
2016-08-18 11:10:00,89.7,89.73,89.69,89.72,7501.0,66.2012,66.2233,66.1938,66.216,7501.0
2016-08-18 11:15:00,89.7,89.73,89.69,89.7,8459.0,66.2012,66.2233,66.1938,66.2012,8459.0
2016-08-18 11:20:00,89.71,89.72,89.69,89.72,7278.0,66.2086,66.216,66.1938,66.216,7278.0
2016-08-18 11:25:00,89.72,89.72,89.66,89.72,5927.0,66.216,66.216,66.1717,66.216,5927.0
2016-08-18 11:30:00,89.72,89.78,89.71,89.72,3941.0,66.216,66.2602,66.2086,66.216,3941.0
2016-08-18 11:35:00,89.71,89.75,89.7,89.73,2480.0,66.2086,66.2381,66.2012,66.2233,2480.0
2016-08-18 11:40:00,89.73,89.76,89.7,89.71,13835.0,66.2233,66.2455,66.2012,66.2086,13835.0
2016-08-18 11:45:00,89.71,89.74,89.7,89.71,14387.0,66.2086,66.2307,66.2012,66.2086,14387.0
2016-08-18 11:50:00,89.67,89.75,89.67,89.72,5723.0,66.1791,66.2381,66.1791,66.216,5723.0
2016-08-18 11:55:00,89.71,89.75,89.71,89.72,20013.0,66.2086,66.2381,66.2086,66.216,20013.0
2016-08-18 12:00:00,89.71,89.74,89.7,89.73,3214.0,66.2086,66.2307,66.2012,66.2233,3214.0
2016-08-18 12:05:00,89.73,89.75,89.73,89.73,1713.0,66.2233,66.2381,66.2233,66.2233,1713.0
2016-08-18 12:10:00,89.73,89.74,89.7,89.72,3897.0,66.2233,66.2307,66.2012,66.216,3897.0
2016-08-18 12:15:00,89.72,89.73,89.66,89.66,3805.0,66.216,66.2233,66.1717,66.1717,3805.0
2016-08-18 12:20:00,89.69,89.74,89.66,89.72,8271.0,66.1938,66.2307,66.1717,66.216,8271.0
2016-08-18 12:25:00,89.71,89.74,89.69,89.69,3145.0,66.2086,66.2307,66.1938,66.1938,3145.0
2016-08-18 12:30:00,89.74,89.74,89.68,89.71,3859.0,66.2307,66.2307,66.1864,66.2086,3859.0
2016-08-18 12:35:00,89.69,89.71,89.67,89.68,3145.0,66.1938,66.2086,66.1791,66.1864,3145.0
2016-08-18 12:40:00,89.67,89.73,89.67,89.69,9093.0,66.1791,66.2233,66.1791,66.1938,9093.0
2016-08-18 12:45:00,89.67,89.73,89.67,89.72,2100.0,66.1791,66.2233,66.1791,66.216,2100.0
2016-08-18 12:50:00,89.72,89.75,89.7,89.7,6022.0,66.216,66.2381,66.2012,66.2012,6022.0
2016-08-18 12:55:00,89.7,89.73,89.7,89.71,7504.0,66.2012,66.2233,66.2012,66.2086,7504.0
2016-08-18 13:00:00,89.73,89.74,89.71,89.72,3959.0,66.2233,66.2307,66.2086,66.216,3959.0
2016-08-18 13:05:00,89.74,89.74,89.72,89.74,4881.0,66.2307,66.2307,66.216,66.2307,4881.0
2016-08-18 13:10:00,89.73,89.75,89.73,89.75,3047.0,66.2233,66.2381,66.2233,66.2381,3047.0
2016-08-18 13:15:00,89.75,89.81,89.75,89.76,3573.0,66.2381,66.2824,66.2381,66.2455,3573.0
2016-08-18 13:20:00,89.76,89.81,89.74,89.74,2560.0,66.2455,66.2824,66.2307,66.2307,2560.0
2016-08-18 13:25:00,89.74,89.79,89.74,89.75,1659.0,66.2307,66.2676,66.2307,66.2381,1659.0
2016-08-18 13:30:00,89.77,89.83,89.75,89.8,3783.0,66.2529,66.2971,66.2381,66.275,3783.0
2016-08-18 13:35:00,89.81,89.84,89.78,89.81,4137.0,66.2824,66.3045,66.2602,66.2824,4137.0
2016-08-18 13:40:00,89.78,89.84,89.78,89.78,3257.0,66.2602,66.3045,66.2602,66.2602,3257.0
2016-08-18 13:45:00,89.81,89.83,89.79,89.79,3530.0,66.2824,66.2971,66.2676,66.2676,3530.0
2016-08-18 13:50:00,89.81,89.83,89.8,89.8,2033.0,66.2824,66.2971,66.275,66.275,2033.0
2016-08-18 13:55:00,89.82,89.83,89.8,89.82,3127.0,66.2898,66.2971,66.275,66.2898,3127.0
2016-08-18 14:00:00,89.83,89.84,89.76,89.84,201706.0,66.2971,66.3045,66.2455,66.3045,201706.0
2016-08-18 14:05:00,89.79,89.87,89.77,89.81,4772.0,66.2676,66.3267,66.2529,66.2824,4772.0
2016-08-18 14:10:00,89.84,89.85,89.81,89.81,4253.0,66.3045,66.3119,66.2824,66.2824,4253.0
2016-08-18 14:15:00,89.84,89.85,89.81,89.81,12507.0,66.3045,66.3119,66.2824,66.2824,12507.0
2016-08-18 14:20:00,89.81,89.85,89.81,89.84,3954.0,66.2824,66.3119,66.2824,66.3045,3954.0
2016-08-18 14:25:00,89.83,89.86,89.81,89.81,8528.0,66.2971,66.3193,66.2824,66.2824,8528.0
2016-08-18 14:30:00,89.81,89.85,89.81,89.82,7104.0,66.2824,66.3119,66.2824,66.2898,7104.0
2016-08-18 14:35:00,89.83,89.85,89.82,89.83,4843.0,66.2971,66.3119,66.2898,66.2971,4843.0
2016-08-18 14:40:00,89.82,89.85,89.75,89.78,4224.0,66.2898,66.3119,66.2381,66.2602,4224.0
2016-08-18 14:45:00,89.75,89.82,89.75,89.78,10145.0,66.2381,66.2898,66.2381,66.2602,10145.0
2016-08-18 14:50:00,89.81,89.83,89.78,89.81,2446.0,66.2824,66.2971,66.2602,66.2824,2446.0
2016-08-18 14:55:00,89.81,89.84,89.78,89.81,4183.0,66.2824,66.3045,66.2602,66.2824,4183.0
2016-08-18 15:00:00,89.79,89.83,89.78,89.79,4690.0,66.2676,66.2971,66.2602,66.2676,4690.0
2016-08-18 15:05:00,89.79,89.83,89.79,89.82,4788.0,66.2676,66.2971,66.2676,66.2898,4788.0
2016-08-18 15:10:00,89.82,89.84,89.82,89.82,3422.0,66.2898,66.3045,66.2898,66.2898,3422.0
2016-08-18 15:15:00,89.82,89.85,89.82,89.83,5126.0,66.2898,66.3119,66.2898,66.2971,5126.0
2016-08-18 15:20:00,89.83,89.83,89.79,89.82,7620.0,66.2971,66.2971,66.2676,66.2898,7620.0
2016-08-18 15:25:00,89.81,89.84,89.79,89.83,6851.0,66.2824,66.3045,66.2676,66.2971,6851.0
2016-08-18 15:30:00,89.84,89.85,89.8,89.82,9665.0,66.3045,66.3119,66.275,66.2898,9665.0
2016-08-18 15:35:00,89.83,89.84,89.81,89.84,4158.0,66.2971,66.3045,66.2824,66.3045,4158.0
2016-08-18 15:40:00,89.83,89.84,89.81,89.82,2210.0,66.2971,66.3045,66.2824,66.2898,2210.0
2016-08-18 15:45:00,89.83,89.83,89.77,89.78,18309.0,66.2971,66.2971,66.2529,66.2602,18309.0
2016-08-18 15:50:00,89.8,89.81,89.75,89.76,19979.0,66.275,66.2824,66.2381,66.2455,19979.0
2016-08-18 15:55:00,89.78,89.85,89.76,89.85,16104.0,66.2602,66.3119,66.2455,66.3119,16104.0
2016-08-19 09:30:00,89.6,89.68,89.6,89.68,32120.0,66.1274,66.1864,66.1274,66.1864,32120.0
2016-08-19 09:35:00,89.68,89.73,89.66,89.71,22485.0,66.1864,66.2233,66.1717,66.2086,22485.0
2016-08-19 09:40:00,89.7,89.75,89.69,89.72,3330.0,66.2012,66.2381,66.1938,66.216,3330.0
2016-08-19 09:45:00,89.71,89.73,89.67,89.71,10418.0,66.2086,66.2233,66.1791,66.2086,10418.0
2016-08-19 09:50:00,89.71,89.73,89.66,89.7,6792.0,66.2086,66.2233,66.1717,66.2012,6792.0
2016-08-19 09:55:00,89.7,89.71,89.68,89.7,736.0,66.2012,66.2086,66.1864,66.2012,736.0
2016-08-19 10:00:00,89.7,89.73,89.66,89.69,5803.0,66.2012,66.2233,66.1717,66.1938,5803.0
2016-08-19 10:05:00,89.63,89.67,89.63,89.65,6362.0,66.1495,66.1791,66.1495,66.1643,6362.0
2016-08-19 10:10:00,89.63,89.66,89.56,89.63,2896.0,66.1495,66.1717,66.0979,66.1495,2896.0
2016-08-19 10:15:00,89.62,89.62,89.53,89.56,14110.0,66.1422,66.1422,66.0757,66.0979,14110.0
2016-08-19 10:20:00,89.59,89.59,89.53,89.57,3496.0,66.12,66.12,66.0757,66.1052,3496.0
2016-08-19 10:25:00,89.55,89.57,89.53,89.53,2989.0,66.0905,66.1052,66.0757,66.0757,2989.0
2016-08-19 10:30:00,89.53,89.61,89.53,89.57,4850.0,66.0757,66.1348,66.0757,66.1052,4850.0
2016-08-19 10:35:00,89.58,89.59,89.54,89.54,1343.0,66.1126,66.12,66.0831,66.0831,1343.0
2016-08-19 10:40:00,89.52,89.6,89.52,89.6,535.0,66.0683,66.1274,66.0683,66.1274,535.0
2016-08-19 10:45:00,89.6,89.6,89.54,89.57,1399.0,66.1274,66.1274,66.0831,66.1052,1399.0
2016-08-19 10:50:00,89.61,89.61,89.54,89.54,1869.0,66.1348,66.1348,66.0831,66.0831,1869.0
2016-08-19 10:55:00,89.57,89.61,89.56,89.61,3094.0,66.1052,66.1348,66.0979,66.1348,3094.0
2016-08-19 11:00:00,89.6,89.6,89.53,89.56,2812.0,66.1274,66.1274,66.0757,66.0979,2812.0
2016-08-19 11:05:00,89.52,89.57,89.51,89.51,2012.0,66.0683,66.1052,66.061,66.061,2012.0
2016-08-19 11:10:00,89.56,89.6,89.47,89.54,23115.0,66.0979,66.1274,66.0314,66.0831,23115.0
2016-08-19 11:15:00,89.59,89.59,89.48,89.53,1694.0,66.12,66.12,66.0388,66.0757,1694.0
2016-08-19 11:20:00,89.54,89.54,89.47,89.52,778.0,66.0831,66.0831,66.0314,66.0683,778.0
2016-08-19 11:25:00,89.53,89.58,89.5,89.54,6301.0,66.0757,66.1126,66.0536,66.0831,6301.0
2016-08-19 11:30:00,89.54,89.56,89.5,89.54,5460.0,66.0831,66.0979,66.0536,66.0831,5460.0
2016-08-19 11:35:00,89.53,89.55,89.52,89.54,1358.0,66.0757,66.0905,66.0683,66.0831,1358.0
2016-08-19 11:40:00,89.55,89.55,89.51,89.51,15088.0,66.0905,66.0905,66.061,66.061,15088.0
2016-08-19 11:45:00,89.53,89.55,89.51,89.51,2004.0,66.0757,66.0905,66.061,66.061,2004.0
2016-08-19 11:50:00,89.51,89.54,89.51,89.54,1620.0,66.061,66.0831,66.061,66.0831,1620.0
2016-08-19 11:55:00,89.54,89.54,89.53,89.54,1938.0,66.0831,66.0831,66.0757,66.0831,1938.0
2016-08-19 12:00:00,89.54,89.54,89.54,89.54,1971.0,66.0831,66.0831,66.0831,66.0831,1971.0
2016-08-19 12:05:00,89.54,89.55,89.53,89.54,10933.0,66.0831,66.0905,66.0757,66.0831,10933.0
2016-08-19 12:10:00,89.54,89.58,89.53,89.54,19532.0,66.0831,66.1126,66.0757,66.0831,19532.0
2016-08-19 12:15:00,89.53,89.56,89.53,89.55,1455.0,66.0757,66.0979,66.0757,66.0905,1455.0
2016-08-19 12:20:00,89.55,89.55,89.54,89.55,1374.0,66.0905,66.0905,66.0831,66.0905,1374.0
2016-08-19 12:25:00,89.54,89.54,89.53,89.53,690.0,66.0831,66.0831,66.0757,66.0757,690.0
2016-08-19 12:30:00,89.54,89.6,89.53,89.57,1093.0,66.0831,66.1274,66.0757,66.1052,1093.0
2016-08-19 12:35:00,89.56,89.59,89.54,89.58,2006.0,66.0979,66.12,66.0831,66.1126,2006.0
2016-08-19 12:40:00,89.57,89.58,89.56,89.58,2130.0,66.1052,66.1126,66.0979,66.1126,2130.0
2016-08-19 12:45:00,89.57,89.57,89.54,89.56,2415.0,66.1052,66.1052,66.0831,66.0979,2415.0
2016-08-19 12:50:00,89.56,89.56,89.54,89.55,1636.0,66.0979,66.0979,66.0831,66.0905,1636.0
2016-08-19 12:55:00,89.54,89.55,89.54,89.55,2128.0,66.0831,66.0905,66.0831,66.0905,2128.0
2016-08-19 13:00:00,89.56,89.56,89.54,89.55,2752.0,66.0979,66.0979,66.0831,66.0905,2752.0
2016-08-19 13:05:00,89.56,89.57,89.55,89.57,6993.0,66.0979,66.1052,66.0905,66.1052,6993.0
2016-08-19 13:10:00,89.55,89.61,89.55,89.61,2463.0,66.0905,66.1348,66.0905,66.1348,2463.0
2016-08-19 13:15:00,89.56,89.59,89.56,89.56,1070.0,66.0979,66.12,66.0979,66.0979,1070.0
2016-08-19 13:20:00,89.55,89.56,89.54,89.54,2250.0,66.0905,66.0979,66.0831,66.0831,2250.0
2016-08-19 13:25:00,89.55,89.56,89.54,89.56,7345.0,66.0905,66.0979,66.0831,66.0979,7345.0
2016-08-19 13:30:00,89.55,89.56,89.55,89.55,6924.0,66.0905,66.0979,66.0905,66.0905,6924.0
2016-08-19 13:35:00,89.55,89.56,89.55,89.55,350.0,66.0905,66.0979,66.0905,66.0905,350.0
2016-08-19 13:40:00,89.55,89.56,89.54,89.54,6546.0,66.0905,66.0979,66.0831,66.0831,6546.0
2016-08-19 13:45:00,89.55,89.56,89.52,89.54,15547.0,66.0905,66.0979,66.0683,66.0831,15547.0
2016-08-19 13:50:00,89.54,89.56,89.53,89.56,12377.0,66.0831,66.0979,66.0757,66.0979,12377.0
2016-08-19 13:55:00,89.58,89.58,89.54,89.55,2581.0,66.1126,66.1126,66.0831,66.0905,2581.0
2016-08-19 14:00:00,89.57,89.58,89.55,89.55,2244.0,66.1052,66.1126,66.0905,66.0905,2244.0
2016-08-19 14:05:00,89.55,89.56,89.54,89.54,2413.0,66.0905,66.0979,66.0831,66.0831,2413.0
2016-08-19 14:10:00,89.54,89.57,89.54,89.56,5680.0,66.0831,66.1052,66.0831,66.0979,5680.0
2016-08-19 14:15:00,89.55,89.58,89.55,89.55,3441.0,66.0905,66.1126,66.0905,66.0905,3441.0
2016-08-19 14:20:00,89.58,89.58,89.55,89.56,18906.0,66.1126,66.1126,66.0905,66.0979,18906.0
2016-08-19 14:25:00,89.56,89.57,89.55,89.55,4649.0,66.0979,66.1052,66.0905,66.0905,4649.0
2016-08-19 14:30:00,89.55,89.57,89.55,89.56,2846.0,66.0905,66.1052,66.0905,66.0979,2846.0
2016-08-19 14:35:00,89.55,89.57,89.55,89.56,3085.0,66.0905,66.1052,66.0905,66.0979,3085.0
2016-08-19 14:40:00,89.55,89.57,89.55,89.55,6644.0,66.0905,66.1052,66.0905,66.0905,6644.0
2016-08-19 14:45:00,89.55,89.57,89.54,89.55,2781.0,66.0905,66.1052,66.0831,66.0905,2781.0
2016-08-19 14:50:00,89.56,89.58,89.55,89.56,1746.0,66.0979,66.1126,66.0905,66.0979,1746.0
2016-08-19 14:55:00,89.55,89.58,89.55,89.57,1422.0,66.0905,66.1126,66.0905,66.1052,1422.0
2016-08-19 15:00:00,89.56,89.58,89.5,89.53,6170.0,66.0979,66.1126,66.0536,66.0757,6170.0
2016-08-19 15:05:00,89.53,89.57,89.52,89.56,2238.0,66.0757,66.1052,66.0683,66.0979,2238.0
2016-08-19 15:10:00,89.56,89.58,89.53,89.58,7626.0,66.0979,66.1126,66.0757,66.1126,7626.0
2016-08-19 15:15:00,89.56,89.58,89.53,89.57,6774.0,66.0979,66.1126,66.0757,66.1052,6774.0
2016-08-19 15:20:00,89.57,89.58,89.55,89.57,3255.0,66.1052,66.1126,66.0905,66.1052,3255.0
2016-08-19 15:25:00,89.57,89.62,89.57,89.62,4177.0,66.1052,66.1422,66.1052,66.1422,4177.0
2016-08-19 15:30:00,89.6,89.64,89.59,89.62,1587.0,66.1274,66.1569,66.12,66.1422,1587.0
2016-08-19 15:35:00,89.62,89.63,89.57,89.57,4272.0,66.1422,66.1495,66.1052,66.1052,4272.0
2016-08-19 15:40:00,89.58,89.62,89.56,89.62,12402.0,66.1126,66.1422,66.0979,66.1422,12402.0
2016-08-19 15:45:00,89.6,89.62,89.54,89.58,8829.0,66.1274,66.1422,66.0831,66.1126,8829.0
2016-08-19 15:50:00,89.6,89.61,89.57,89.59,1133.0,66.1274,66.1348,66.1052,66.12,1133.0
2016-08-19 15:55:00,89.57,89.6,89.56,89.6,3766.0,66.1052,66.1274,66.0979,66.1274,3766.0
2016-08-22 09:30:00,89.73,89.77,89.7,89.71,32994.0,66.2233,66.2529,66.2012,66.2086,32994.0
2016-08-22 09:35:00,89.68,89.73,89.68,89.72,3926.0,66.1864,66.2233,66.1864,66.216,3926.0
2016-08-22 09:40:00,89.72,89.74,89.7,89.73,10831.0,66.216,66.2307,66.2012,66.2233,10831.0
2016-08-22 09:45:00,89.73,89.73,89.68,89.68,1921.0,66.2233,66.2233,66.1864,66.1864,1921.0
2016-08-22 09:50:00,89.7,89.74,89.68,89.69,2722.0,66.2012,66.2307,66.1864,66.1938,2722.0
2016-08-22 09:55:00,89.68,89.68,89.65,89.67,2552.0,66.1864,66.1864,66.1643,66.1791,2552.0
2016-08-22 10:00:00,89.66,89.71,89.66,89.69,2474.0,66.1717,66.2086,66.1717,66.1938,2474.0
2016-08-22 10:05:00,89.71,89.71,89.68,89.71,933.0,66.2086,66.2086,66.1864,66.2086,933.0
2016-08-22 10:10:00,89.69,89.7,89.68,89.68,1972.0,66.1938,66.2012,66.1864,66.1864,1972.0
2016-08-22 10:15:00,89.67,89.68,89.66,89.68,543.0,66.1791,66.1864,66.1717,66.1864,543.0
2016-08-22 10:20:00,89.67,89.69,89.67,89.69,4548.0,66.1791,66.1938,66.1791,66.1938,4548.0
2016-08-22 10:25:00,89.68,89.69,89.67,89.68,1656.0,66.1864,66.1938,66.1791,66.1864,1656.0
2016-08-22 10:30:00,89.69,89.69,89.68,89.69,1233.0,66.1938,66.1938,66.1864,66.1938,1233.0
2016-08-22 10:35:00,89.71,89.71,89.69,89.7,3503.0,66.2086,66.2086,66.1938,66.2012,3503.0
2016-08-22 10:40:00,89.69,89.75,89.69,89.73,6753.0,66.1938,66.2381,66.1938,66.2233,6753.0
2016-08-22 10:45:00,89.73,89.75,89.71,89.72,3895.0,66.2233,66.2381,66.2086,66.216,3895.0
2016-08-22 10:50:00,89.71,89.79,89.71,89.79,1644.0,66.2086,66.2676,66.2086,66.2676,1644.0
2016-08-22 10:55:00,89.75,89.78,89.72,89.72,401.0,66.2381,66.2602,66.216,66.216,401.0
2016-08-22 11:00:00,89.75,89.77,89.75,89.75,759.0,66.2381,66.2529,66.2381,66.2381,759.0
2016-08-22 11:05:00,89.75,89.75,89.7,89.72,1940.0,66.2381,66.2381,66.2012,66.216,1940.0
2016-08-22 11:10:00,89.7,89.73,89.7,89.73,3940.0,66.2012,66.2233,66.2012,66.2233,3940.0
2016-08-22 11:15:00,89.7,89.74,89.7,89.74,1098.0,66.2012,66.2307,66.2012,66.2307,1098.0
2016-08-22 11:20:00,89.76,89.79,89.75,89.79,6449.0,66.2455,66.2676,66.2381,66.2676,6449.0
2016-08-22 11:25:00,89.76,89.79,89.76,89.78,5800.0,66.2455,66.2676,66.2455,66.2602,5800.0
2016-08-22 11:30:00,89.78,89.79,89.76,89.79,1755.0,66.2602,66.2676,66.2455,66.2676,1755.0
2016-08-22 11:35:00,89.8,89.81,89.78,89.8,2576.0,66.275,66.2824,66.2602,66.275,2576.0
2016-08-22 11:40:00,89.81,89.81,89.74,89.79,4850.0,66.2824,66.2824,66.2307,66.2676,4850.0
2016-08-22 11:45:00,89.75,89.79,89.75,89.79,2956.0,66.2381,66.2676,66.2381,66.2676,2956.0
2016-08-22 11:50:00,89.78,89.79,89.73,89.75,5475.0,66.2602,66.2676,66.2233,66.2381,5475.0
2016-08-22 11:55:00,89.74,89.81,89.74,89.74,6951.0,66.2307,66.2824,66.2307,66.2307,6951.0
2016-08-22 12:00:00,89.76,89.79,89.74,89.79,5175.0,66.2455,66.2676,66.2307,66.2676,5175.0
2016-08-22 12:05:00,89.8,89.83,89.79,89.8,2500.0,66.275,66.2971,66.2676,66.275,2500.0
2016-08-22 12:10:00,89.8,89.83,89.79,89.81,7582.0,66.275,66.2971,66.2676,66.2824,7582.0
2016-08-22 12:15:00,89.82,89.82,89.79,89.8,428.0,66.2898,66.2898,66.2676,66.275,428.0
2016-08-22 12:20:00,89.8,89.84,89.75,89.75,17357.0,66.275,66.3045,66.2381,66.2381,17357.0
2016-08-22 12:25:00,89.78,89.85,89.75,89.85,14218.0,66.2602,66.3119,66.2381,66.3119,14218.0
2016-08-22 12:30:00,89.82,89.84,89.8,89.82,4552.0,66.2898,66.3045,66.275,66.2898,4552.0
2016-08-22 12:35:00,89.81,89.81,89.76,89.78,7940.0,66.2824,66.2824,66.2455,66.2602,7940.0
2016-08-22 12:40:00,89.8,89.83,89.79,89.8,8193.0,66.275,66.2971,66.2676,66.275,8193.0
2016-08-22 12:45:00,89.79,89.83,89.79,89.82,4380.0,66.2676,66.2971,66.2676,66.2898,4380.0
2016-08-22 12:50:00,89.81,89.83,89.8,89.83,3646.0,66.2824,66.2971,66.275,66.2971,3646.0
2016-08-22 12:55:00,89.8,89.83,89.78,89.81,3982.0,66.275,66.2971,66.2602,66.2824,3982.0
2016-08-22 13:00:00,89.81,89.82,89.78,89.8,4131.0,66.2824,66.2898,66.2602,66.275,4131.0
2016-08-22 13:05:00,89.81,89.83,89.78,89.78,2411.0,66.2824,66.2971,66.2602,66.2602,2411.0
2016-08-22 13:10:00,89.8,89.81,89.78,89.79,4043.0,66.275,66.2824,66.2602,66.2676,4043.0
2016-08-22 13:15:00,89.77,89.79,89.75,89.77,11704.0,66.2529,66.2676,66.2381,66.2529,11704.0
2016-08-22 13:20:00,89.77,89.79,89.76,89.76,5353.0,66.2529,66.2676,66.2455,66.2455,5353.0
2016-08-22 13:25:00,89.77,89.79,89.77,89.79,2623.0,66.2529,66.2676,66.2529,66.2676,2623.0
2016-08-22 13:30:00,89.78,89.83,89.78,89.8,13817.0,66.2602,66.2971,66.2602,66.275,13817.0
2016-08-22 13:35:00,89.8,89.82,89.76,89.81,9343.0,66.275,66.2898,66.2455,66.2824,9343.0
2016-08-22 13:40:00,89.81,89.83,89.79,89.82,2275.0,66.2824,66.2971,66.2676,66.2898,2275.0
2016-08-22 13:45:00,89.81,89.82,89.77,89.81,3240.0,66.2824,66.2898,66.2529,66.2824,3240.0
2016-08-22 13:50:00,89.81,89.84,89.76,89.83,1667.0,66.2824,66.3045,66.2455,66.2971,1667.0
2016-08-22 13:55:00,89.81,89.81,89.79,89.8,634.0,66.2824,66.2824,66.2676,66.275,634.0
2016-08-22 14:00:00,89.84,89.84,89.8,89.84,1124.0,66.3045,66.3045,66.275,66.3045,1124.0
2016-08-22 14:05:00,89.83,89.83,89.77,89.78,3126.0,66.2971,66.2971,66.2529,66.2602,3126.0
2016-08-22 14:10:00,89.77,89.84,89.77,89.81,12873.0,66.2529,66.3045,66.2529,66.2824,12873.0
2016-08-22 14:15:00,89.81,89.84,89.78,89.83,1379.0,66.2824,66.3045,66.2602,66.2971,1379.0
2016-08-22 14:20:00,89.8,89.83,89.79,89.83,2776.0,66.275,66.2971,66.2676,66.2971,2776.0
2016-08-22 14:25:00,89.81,89.84,89.81,89.84,11674.0,66.2824,66.3045,66.2824,66.3045,11674.0
2016-08-22 14:30:00,89.83,89.84,89.8,89.81,7870.0,66.2971,66.3045,66.275,66.2824,7870.0
2016-08-22 14:35:00,89.83,89.84,89.81,89.83,4673.0,66.2971,66.3045,66.2824,66.2971,4673.0
2016-08-22 14:40:00,89.84,89.84,89.8,89.81,3279.0,66.3045,66.3045,66.275,66.2824,3279.0
2016-08-22 14:45:00,89.83,89.84,89.78,89.82,10646.0,66.2971,66.3045,66.2602,66.2898,10646.0
2016-08-22 14:50:00,89.8,89.84,89.79,89.82,10349.0,66.275,66.3045,66.2676,66.2898,10349.0
2016-08-22 14:55:00,89.82,89.85,89.81,89.82,17409.0,66.2898,66.3119,66.2824,66.2898,17409.0
2016-08-22 15:00:00,89.83,89.83,89.81,89.83,12026.0,66.2971,66.2971,66.2824,66.2971,12026.0
2016-08-22 15:05:00,89.81,89.82,89.8,89.8,1978.0,66.2824,66.2898,66.275,66.275,1978.0
2016-08-22 15:10:00,89.82,89.83,89.81,89.82,4083.0,66.2898,66.2971,66.2824,66.2898,4083.0
2016-08-22 15:15:00,89.8,89.83,89.77,89.77,10160.0,66.275,66.2971,66.2529,66.2529,10160.0
2016-08-22 15:20:00,89.78,89.8,89.76,89.79,5151.0,66.2602,66.275,66.2455,66.2676,5151.0
2016-08-22 15:25:00,89.79,89.8,89.77,89.79,1814.0,66.2676,66.275,66.2529,66.2676,1814.0
2016-08-22 15:30:00,89.79,89.81,89.77,89.8,13323.0,66.2676,66.2824,66.2529,66.275,13323.0
2016-08-22 15:35:00,89.81,89.82,89.79,89.81,8540.0,66.2824,66.2898,66.2676,66.2824,8540.0
2016-08-22 15:40:00,89.81,89.82,89.77,89.78,1921.0,66.2824,66.2898,66.2529,66.2602,1921.0
2016-08-22 15:45:00,89.79,89.82,89.79,89.81,11861.0,66.2676,66.2898,66.2676,66.2824,11861.0
2016-08-22 15:50:00,89.79,89.85,89.79,89.8,13974.0,66.2676,66.3119,66.2676,66.275,13974.0
2016-08-22 15:55:00,89.82,89.83,89.81,89.82,15240.0,66.2898,66.2971,66.2824,66.2898,15240.0
2016-08-23 09:30:00,89.98,89.98,89.9,89.93,81562.0,66.4078,66.4078,66.3488,66.3709,81562.0
2016-08-23 09:35:00,89.93,89.93,89.93,89.93,3724.0,66.3709,66.3709,66.3709,66.3709,3724.0
2016-08-23 09:40:00,89.96,89.97,89.95,89.95,1677.0,66.3931,66.4005,66.3857,66.3857,1677.0
2016-08-23 09:45:00,89.94,89.94,89.89,89.89,14116.0,66.3783,66.3783,66.3414,66.3414,14116.0
2016-08-23 09:50:00,89.91,89.98,89.91,89.98,18587.0,66.3562,66.4078,66.3562,66.4078,18587.0
2016-08-23 09:55:00,89.97,89.98,89.96,89.98,12619.0,66.4005,66.4078,66.3931,66.4078,12619.0
2016-08-23 10:00:00,89.96,89.99,89.96,89.99,2857.0,66.3931,66.4152,66.3931,66.4152,2857.0
2016-08-23 10:05:00,89.98,90.0,89.96,89.97,3662.0,66.4078,66.4226,66.3931,66.4005,3662.0
2016-08-23 10:10:00,89.97,90.0,89.96,89.98,3026.0,66.4005,66.4226,66.3931,66.4078,3026.0
2016-08-23 10:15:00,89.99,90.0,89.98,89.98,780.0,66.4152,66.4226,66.4078,66.4078,780.0
2016-08-23 10:20:00,89.99,90.0,89.97,89.99,2552.0,66.4152,66.4226,66.4005,66.4152,2552.0
2016-08-23 10:25:00,89.99,90.0,89.98,89.99,2618.0,66.4152,66.4226,66.4078,66.4152,2618.0
2016-08-23 10:30:00,89.99,90.0,89.98,89.98,1431.0,66.4152,66.4226,66.4078,66.4078,1431.0
2016-08-23 10:35:00,89.98,89.99,89.98,89.98,5965.0,66.4078,66.4152,66.4078,66.4078,5965.0
2016-08-23 10:40:00,89.98,90.02,89.98,90.01,17789.0,66.4078,66.4374,66.4078,66.43,17789.0
2016-08-23 10:45:00,89.99,89.99,89.92,89.95,10676.0,66.4152,66.4152,66.3636,66.3857,10676.0
2016-08-23 10:50:00,89.96,89.96,89.93,89.93,9745.0,66.3931,66.3931,66.3709,66.3709,9745.0
2016-08-23 10:55:00,89.92,89.94,89.91,89.94,16167.0,66.3636,66.3783,66.3562,66.3783,16167.0
2016-08-23 11:00:00,89.93,89.94,89.89,89.91,9491.0,66.3709,66.3783,66.3414,66.3562,9491.0
2016-08-23 11:05:00,89.91,89.93,89.89,89.9,9949.0,66.3562,66.3709,66.3414,66.3488,9949.0
2016-08-23 11:10:00,89.93,89.93,89.89,89.89,2944.0,66.3709,66.3709,66.3414,66.3414,2944.0
2016-08-23 11:15:00,89.89,89.91,89.88,89.88,3794.0,66.3414,66.3562,66.334,66.334,3794.0
2016-08-23 11:20:00,89.89,89.9,89.85,89.87,7381.0,66.3414,66.3488,66.3119,66.3267,7381.0
2016-08-23 11:25:00,89.86,89.87,89.86,89.86,1125.0,66.3193,66.3267,66.3193,66.3193,1125.0
2016-08-23 11:30:00,89.88,89.89,89.86,89.87,3801.0,66.334,66.3414,66.3193,66.3267,3801.0
2016-08-23 11:35:00,89.86,89.87,89.82,89.85,18079.0,66.3193,66.3267,66.2898,66.3119,18079.0
2016-08-23 11:40:00,89.87,89.88,89.84,89.87,7580.0,66.3267,66.334,66.3045,66.3267,7580.0
2016-08-23 11:45:00,89.86,89.91,89.86,89.87,1455.0,66.3193,66.3562,66.3193,66.3267,1455.0
2016-08-23 11:50:00,89.9,89.91,89.83,89.87,7195.0,66.3488,66.3562,66.2971,66.3267,7195.0
2016-08-23 11:55:00,89.95,89.95,89.9,89.92,8216.0,66.3857,66.3857,66.3488,66.3636,8216.0
2016-08-23 12:00:00,89.92,89.95,89.86,89.88,8857.0,66.3636,66.3857,66.3193,66.334,8857.0
2016-08-23 12:05:00,89.89,89.91,89.86,89.89,1489.0,66.3414,66.3562,66.3193,66.3414,1489.0
2016-08-23 12:10:00,89.9,89.91,89.88,89.88,5143.0,66.3488,66.3562,66.334,66.334,5143.0
2016-08-23 12:15:00,89.9,89.9,89.87,89.89,7469.0,66.3488,66.3488,66.3267,66.3414,7469.0
2016-08-23 12:20:00,89.87,89.87,89.84,89.84,4366.0,66.3267,66.3267,66.3045,66.3045,4366.0
2016-08-23 12:25:00,89.84,89.85,89.83,89.84,2662.0,66.3045,66.3119,66.2971,66.3045,2662.0
2016-08-23 12:30:00,89.84,89.88,89.84,89.86,5012.0,66.3045,66.334,66.3045,66.3193,5012.0
2016-08-23 12:35:00,89.87,89.89,89.87,89.89,1960.0,66.3267,66.3414,66.3267,66.3414,1960.0
2016-08-23 12:40:00,89.86,89.88,89.84,89.85,3991.0,66.3193,66.334,66.3045,66.3119,3991.0
2016-08-23 12:45:00,89.85,89.86,89.84,89.85,3189.0,66.3119,66.3193,66.3045,66.3119,3189.0
2016-08-23 12:50:00,89.85,89.86,89.84,89.85,1287.0,66.3119,66.3193,66.3045,66.3119,1287.0
2016-08-23 12:55:00,89.85,89.87,89.84,89.85,3330.0,66.3119,66.3267,66.3045,66.3119,3330.0
2016-08-23 13:00:00,89.85,89.87,89.84,89.86,5284.0,66.3119,66.3267,66.3045,66.3193,5284.0
2016-08-23 13:05:00,89.84,89.87,89.84,89.86,2146.0,66.3045,66.3267,66.3045,66.3193,2146.0
2016-08-23 13:10:00,89.88,89.89,89.85,89.87,4517.0,66.334,66.3414,66.3119,66.3267,4517.0
2016-08-23 13:15:00,89.85,89.87,89.85,89.87,1337.0,66.3119,66.3267,66.3119,66.3267,1337.0
2016-08-23 13:20:00,89.87,89.9,89.86,89.9,2860.0,66.3267,66.3488,66.3193,66.3488,2860.0
2016-08-23 13:25:00,89.89,89.96,89.88,89.91,5436.0,66.3414,66.3931,66.334,66.3562,5436.0
2016-08-23 13:30:00,89.92,89.95,89.92,89.92,1501.0,66.3636,66.3857,66.3636,66.3636,1501.0
2016-08-23 13:35:00,89.94,89.95,89.89,89.91,26862.0,66.3783,66.3857,66.3414,66.3562,26862.0
2016-08-23 13:40:00,89.92,89.92,89.89,89.91,5390.0,66.3636,66.3636,66.3414,66.3562,5390.0
2016-08-23 13:45:00,89.91,89.94,89.91,89.92,6138.0,66.3562,66.3783,66.3562,66.3636,6138.0
2016-08-23 13:50:00,89.92,89.94,89.91,89.91,2742.0,66.3636,66.3783,66.3562,66.3562,2742.0
2016-08-23 13:55:00,89.92,89.93,89.92,89.93,6699.0,66.3636,66.3709,66.3636,66.3709,6699.0
2016-08-23 14:00:00,89.92,89.93,89.91,89.92,2798.0,66.3636,66.3709,66.3562,66.3636,2798.0
2016-08-23 14:05:00,89.92,89.93,89.91,89.92,1229.0,66.3636,66.3709,66.3562,66.3636,1229.0
2016-08-23 14:10:00,89.92,89.93,89.9,89.9,10106.0,66.3636,66.3709,66.3488,66.3488,10106.0
2016-08-23 14:15:00,89.9,89.92,89.89,89.9,4203.0,66.3488,66.3636,66.3414,66.3488,4203.0
2016-08-23 14:20:00,89.91,89.92,89.9,89.92,1555.0,66.3562,66.3636,66.3488,66.3636,1555.0
2016-08-23 14:25:00,89.9,89.92,89.88,89.92,3337.0,66.3488,66.3636,66.334,66.3636,3337.0
2016-08-23 14:30:00,89.9,89.93,89.9,89.91,1046.0,66.3488,66.3709,66.3488,66.3562,1046.0
2016-08-23 14:35:00,89.89,89.92,89.89,89.91,14744.0,66.3414,66.3636,66.3414,66.3562,14744.0
2016-08-23 14:40:00,89.91,89.92,89.9,89.9,3125.0,66.3562,66.3636,66.3488,66.3488,3125.0
2016-08-23 14:45:00,89.9,89.92,89.9,89.91,3844.0,66.3488,66.3636,66.3488,66.3562,3844.0
2016-08-23 14:50:00,89.91,89.91,89.9,89.9,4176.0,66.3562,66.3562,66.3488,66.3488,4176.0
2016-08-23 14:55:00,89.89,89.9,89.87,89.88,8572.0,66.3414,66.3488,66.3267,66.334,8572.0
2016-08-23 15:00:00,89.89,89.92,89.89,89.9,9167.0,66.3414,66.3636,66.3414,66.3488,9167.0
2016-08-23 15:05:00,89.9,89.9,89.88,89.89,3974.0,66.3488,66.3488,66.334,66.3414,3974.0
2016-08-23 15:10:00,89.88,89.88,89.82,89.86,10441.0,66.334,66.334,66.2898,66.3193,10441.0
2016-08-23 15:15:00,89.88,89.89,89.87,89.88,3911.0,66.334,66.3414,66.3267,66.334,3911.0
2016-08-23 15:20:00,89.89,89.89,89.87,89.88,4355.0,66.3414,66.3414,66.3267,66.334,4355.0
2016-08-23 15:25:00,89.88,89.89,89.87,89.88,15464.0,66.334,66.3414,66.3267,66.334,15464.0
2016-08-23 15:30:00,89.9,89.9,89.86,89.88,9203.0,66.3488,66.3488,66.3193,66.334,9203.0
2016-08-23 15:35:00,89.88,89.9,89.87,89.88,26710.0,66.334,66.3488,66.3267,66.334,26710.0
2016-08-23 15:40:00,89.87,89.9,89.87,89.89,2874.0,66.3267,66.3488,66.3267,66.3414,2874.0
2016-08-23 15:45:00,89.89,89.94,89.89,89.94,12543.0,66.3414,66.3783,66.3414,66.3783,12543.0
2016-08-23 15:50:00,89.92,89.94,89.85,89.91,18115.0,66.3636,66.3783,66.3119,66.3562,18115.0
2016-08-23 15:55:00,89.88,89.94,89.88,89.93,5310.0,66.334,66.3783,66.334,66.3709,5310.0
2016-08-24 09:30:00,89.95,90.04,89.95,89.96,17218.0,66.3857,66.4521,66.3857,66.3931,17218.0
2016-08-24 09:35:00,89.95,89.95,89.91,89.93,22857.0,66.3857,66.3857,66.3562,66.3709,22857.0
2016-08-24 09:40:00,89.93,89.93,89.9,89.93,2196.0,66.3709,66.3709,66.3488,66.3709,2196.0
2016-08-24 09:45:00,89.93,89.94,89.9,89.94,5458.0,66.3709,66.3783,66.3488,66.3783,5458.0
2016-08-24 09:50:00,89.92,89.93,89.9,89.93,3224.0,66.3636,66.3709,66.3488,66.3709,3224.0
2016-08-24 09:55:00,89.92,89.94,89.9,89.93,7300.0,66.3636,66.3783,66.3488,66.3709,7300.0
2016-08-24 10:00:00,89.95,89.96,89.83,89.85,9643.0,66.3857,66.3931,66.2971,66.3119,9643.0
2016-08-24 10:05:00,89.89,89.91,89.85,89.85,1361.0,66.3414,66.3562,66.3119,66.3119,1361.0
2016-08-24 10:10:00,89.86,89.91,89.86,89.86,2966.0,66.3193,66.3562,66.3193,66.3193,2966.0
2016-08-24 10:15:00,89.83,89.84,89.81,89.82,1360.0,66.2971,66.3045,66.2824,66.2898,1360.0
2016-08-24 10:20:00,89.81,89.84,89.8,89.81,1695.0,66.2824,66.3045,66.275,66.2824,1695.0
2016-08-24 10:25:00,89.83,89.84,89.79,89.8,5901.0,66.2971,66.3045,66.2676,66.275,5901.0
2016-08-24 10:30:00,89.8,89.89,89.79,89.89,7980.0,66.275,66.3414,66.2676,66.3414,7980.0
2016-08-24 10:35:00,89.83,89.85,89.81,89.81,1205.0,66.2971,66.3119,66.2824,66.2824,1205.0
2016-08-24 10:40:00,89.84,89.85,89.8,89.83,2825.0,66.3045,66.3119,66.275,66.2971,2825.0
2016-08-24 10:45:00,89.85,89.86,89.81,89.81,2154.0,66.3119,66.3193,66.2824,66.2824,2154.0
2016-08-24 10:50:00,89.81,89.84,89.8,89.83,3478.0,66.2824,66.3045,66.275,66.2971,3478.0
2016-08-24 10:55:00,89.82,89.85,89.8,89.82,3154.0,66.2898,66.3119,66.275,66.2898,3154.0
2016-08-24 11:00:00,89.84,89.86,89.82,89.82,4213.0,66.3045,66.3193,66.2898,66.2898,4213.0
2016-08-24 11:05:00,89.82,89.86,89.78,89.8,5767.0,66.2898,66.3193,66.2602,66.275,5767.0
2016-08-24 11:10:00,89.82,89.84,89.79,89.79,3430.0,66.2898,66.3045,66.2676,66.2676,3430.0
2016-08-24 11:15:00,89.81,89.83,89.79,89.81,2516.0,66.2824,66.2971,66.2676,66.2824,2516.0
2016-08-24 11:20:00,89.82,89.88,89.81,89.87,4349.0,66.2898,66.334,66.2824,66.3267,4349.0
2016-08-24 11:25:00,89.85,89.88,89.83,89.85,2686.0,66.3119,66.334,66.2971,66.3119,2686.0
2016-08-24 11:30:00,89.85,89.89,89.83,89.88,4906.0,66.3119,66.3414,66.2971,66.334,4906.0
2016-08-24 11:35:00,89.88,89.88,89.87,89.87,1500.0,66.334,66.334,66.3267,66.3267,1500.0
2016-08-24 11:40:00,89.87,89.89,89.87,89.89,2561.0,66.3267,66.3414,66.3267,66.3414,2561.0
2016-08-24 11:45:00,89.87,89.9,89.87,89.9,1561.0,66.3267,66.3488,66.3267,66.3488,1561.0
2016-08-24 11:50:00,89.87,89.88,89.86,89.86,4756.0,66.3267,66.334,66.3193,66.3193,4756.0
2016-08-24 11:55:00,89.88,89.92,89.85,89.9,3294.0,66.334,66.3636,66.3119,66.3488,3294.0
2016-08-24 12:00:00,89.89,89.9,89.88,89.89,683.0,66.3414,66.3488,66.334,66.3414,683.0
2016-08-24 12:05:00,89.92,89.92,89.89,89.92,1368.0,66.3636,66.3636,66.3414,66.3636,1368.0
2016-08-24 12:10:00,89.91,89.95,89.9,89.95,8289.0,66.3562,66.3857,66.3488,66.3857,8289.0
2016-08-24 12:15:00,89.94,89.95,89.94,89.94,1408.0,66.3783,66.3857,66.3783,66.3783,1408.0
2016-08-24 12:20:00,89.94,89.94,89.94,89.94,100.0,66.3783,66.3783,66.3783,66.3783,100.0
2016-08-24 12:25:00,89.94,89.97,89.94,89.95,11085.0,66.3783,66.4005,66.3783,66.3857,11085.0
2016-08-24 12:30:00,89.96,90.0,89.95,89.98,8699.0,66.3931,66.4226,66.3857,66.4078,8699.0
2016-08-24 12:35:00,89.98,89.98,89.96,89.97,4108.0,66.4078,66.4078,66.3931,66.4005,4108.0
2016-08-24 12:40:00,89.98,89.98,89.97,89.98,487.0,66.4078,66.4078,66.4005,66.4078,487.0
2016-08-24 12:45:00,89.98,89.98,89.96,89.97,1753.0,66.4078,66.4078,66.3931,66.4005,1753.0
2016-08-24 12:50:00,89.97,89.98,89.95,89.95,4029.0,66.4005,66.4078,66.3857,66.3857,4029.0
2016-08-24 12:55:00,89.98,89.98,89.95,89.95,3512.0,66.4078,66.4078,66.3857,66.3857,3512.0
2016-08-24 13:00:00,89.98,89.98,89.96,89.97,1147.0,66.4078,66.4078,66.3931,66.4005,1147.0
2016-08-24 13:05:00,89.97,89.98,89.9,89.9,3643.0,66.4005,66.4078,66.3488,66.3488,3643.0
2016-08-24 13:10:00,89.91,89.92,89.88,89.89,11585.0,66.3562,66.3636,66.334,66.3414,11585.0
2016-08-24 13:15:00,89.92,89.96,89.92,89.95,1779.0,66.3636,66.3931,66.3636,66.3857,1779.0
2016-08-24 13:20:00,89.93,89.97,89.88,89.88,13275.0,66.3709,66.4005,66.334,66.334,13275.0
2016-08-24 13:25:00,89.92,89.98,89.9,89.93,8912.0,66.3636,66.4078,66.3488,66.3709,8912.0
2016-08-24 13:30:00,89.95,89.98,89.95,89.97,1528.0,66.3857,66.4078,66.3857,66.4005,1528.0
2016-08-24 13:35:00,89.96,89.99,89.96,89.99,1253.0,66.3931,66.4152,66.3931,66.4152,1253.0
2016-08-24 13:40:00,89.96,89.96,89.94,89.95,2621.0,66.3931,66.3931,66.3783,66.3857,2621.0
2016-08-24 13:45:00,89.95,89.96,89.89,89.9,33678.0,66.3857,66.3931,66.3414,66.3488,33678.0
2016-08-24 13:50:00,89.92,89.95,89.89,89.92,3667.0,66.3636,66.3857,66.3414,66.3636,3667.0
2016-08-24 13:55:00,89.95,89.95,89.93,89.94,3181.0,66.3857,66.3857,66.3709,66.3783,3181.0
2016-08-24 14:00:00,89.96,89.96,89.93,89.95,10883.0,66.3931,66.3931,66.3709,66.3857,10883.0
2016-08-24 14:05:00,89.95,89.96,89.95,89.95,5625.0,66.3857,66.3931,66.3857,66.3857,5625.0
2016-08-24 14:10:00,89.95,89.96,89.89,89.92,14945.0,66.3857,66.3931,66.3414,66.3636,14945.0
2016-08-24 14:15:00,89.93,89.94,89.9,89.93,10037.0,66.3709,66.3783,66.3488,66.3709,10037.0
2016-08-24 14:20:00,89.93,89.94,89.92,89.93,6752.0,66.3709,66.3783,66.3636,66.3709,6752.0
2016-08-24 14:25:00,89.92,89.95,89.88,89.91,10231.0,66.3636,66.3857,66.334,66.3562,10231.0
2016-08-24 14:30:00,89.92,89.95,89.9,89.95,3569.0,66.3636,66.3857,66.3488,66.3857,3569.0
2016-08-24 14:35:00,89.95,89.95,89.93,89.94,250.0,66.3857,66.3857,66.3709,66.3783,250.0
2016-08-24 14:40:00,89.93,89.95,89.91,89.92,9322.0,66.3709,66.3857,66.3562,66.3636,9322.0
2016-08-24 14:45:00,89.91,89.93,89.87,89.92,25933.0,66.3562,66.3709,66.3267,66.3636,25933.0
2016-08-24 14:50:00,89.85,89.92,89.85,89.91,14633.0,66.3119,66.3636,66.3119,66.3562,14633.0
2016-08-24 14:55:00,89.91,89.91,89.9,89.9,1500.0,66.3562,66.3562,66.3488,66.3488,1500.0
2016-08-24 15:00:00,89.9,89.93,89.89,89.9,5223.0,66.3488,66.3709,66.3414,66.3488,5223.0
2016-08-24 15:05:00,89.89,89.91,89.87,89.9,4576.0,66.3414,66.3562,66.3267,66.3488,4576.0
2016-08-24 15:10:00,89.89,89.92,89.88,89.92,3404.0,66.3414,66.3636,66.334,66.3636,3404.0
2016-08-24 15:15:00,89.87,89.91,89.87,89.9,2860.0,66.3267,66.3562,66.3267,66.3488,2860.0
2016-08-24 15:20:00,89.9,89.9,89.89,89.9,915.0,66.3488,66.3488,66.3414,66.3488,915.0
2016-08-24 15:25:00,89.89,89.94,89.88,89.91,23432.0,66.3414,66.3783,66.334,66.3562,23432.0
2016-08-24 15:30:00,89.93,89.93,89.9,89.92,6862.0,66.3709,66.3709,66.3488,66.3636,6862.0
2016-08-24 15:35:00,89.91,89.92,89.88,89.9,7497.0,66.3562,66.3636,66.334,66.3488,7497.0
2016-08-24 15:40:00,89.9,89.91,89.88,89.89,15247.0,66.3488,66.3562,66.334,66.3414,15247.0
2016-08-24 15:45:00,89.89,89.92,89.88,89.9,33395.0,66.3414,66.3636,66.334,66.3488,33395.0
2016-08-24 15:50:00,89.89,89.94,89.86,89.86,14867.0,66.3414,66.3783,66.3193,66.3193,14867.0
2016-08-24 15:55:00,89.87,89.9,89.82,89.85,12740.0,66.3267,66.3488,66.2898,66.3119,12740.0
2016-08-25 09:30:00,89.74,89.88,89.74,89.78,18713.0,66.2307,66.334,66.2307,66.2602,18713.0
2016-08-25 09:35:00,89.78,89.8,89.73,89.73,23890.0,66.2602,66.275,66.2233,66.2233,23890.0
2016-08-25 09:40:00,89.73,89.81,89.72,89.76,8667.0,66.2233,66.2824,66.216,66.2455,8667.0
2016-08-25 09:45:00,89.76,89.83,89.76,89.83,3976.0,66.2455,66.2971,66.2455,66.2971,3976.0
2016-08-25 09:50:00,89.84,89.84,89.76,89.79,5276.0,66.3045,66.3045,66.2455,66.2676,5276.0
2016-08-25 09:55:00,89.8,89.83,89.8,89.83,1449.0,66.275,66.2971,66.275,66.2971,1449.0
2016-08-25 10:00:00,89.82,89.83,89.81,89.82,3042.0,66.2898,66.2971,66.2824,66.2898,3042.0
2016-08-25 10:05:00,89.83,89.85,89.81,89.82,3420.0,66.2971,66.3119,66.2824,66.2898,3420.0
2016-08-25 10:10:00,89.85,89.88,89.84,89.87,1055.0,66.3119,66.334,66.3045,66.3267,1055.0
2016-08-25 10:15:00,89.89,89.89,89.85,89.85,2704.0,66.3414,66.3414,66.3119,66.3119,2704.0
2016-08-25 10:20:00,89.87,89.88,89.85,89.85,2992.0,66.3267,66.334,66.3119,66.3119,2992.0
2016-08-25 10:25:00,89.87,89.89,89.86,89.86,2090.0,66.3267,66.3414,66.3193,66.3193,2090.0
2016-08-25 10:30:00,89.88,89.88,89.82,89.85,8930.0,66.334,66.334,66.2898,66.3119,8930.0
2016-08-25 10:35:00,89.85,89.88,89.85,89.85,2344.0,66.3119,66.334,66.3119,66.3119,2344.0
2016-08-25 10:40:00,89.85,89.87,89.83,89.84,5946.0,66.3119,66.3267,66.2971,66.3045,5946.0
2016-08-25 10:45:00,89.86,89.88,89.81,89.87,4518.0,66.3193,66.334,66.2824,66.3267,4518.0
2016-08-25 10:50:00,89.85,89.88,89.85,89.88,1200.0,66.3119,66.334,66.3119,66.334,1200.0
2016-08-25 10:55:00,89.88,89.89,89.81,89.85,3206.0,66.334,66.3414,66.2824,66.3119,3206.0
2016-08-25 11:00:00,89.86,89.87,89.85,89.87,531.0,66.3193,66.3267,66.3119,66.3267,531.0
2016-08-25 11:05:00,89.88,89.89,89.84,89.89,1161.0,66.334,66.3414,66.3045,66.3414,1161.0
2016-08-25 11:10:00,89.87,89.89,89.87,89.87,4040.0,66.3267,66.3414,66.3267,66.3267,4040.0
2016-08-25 11:15:00,89.89,89.89,89.86,89.88,4565.0,66.3414,66.3414,66.3193,66.334,4565.0
2016-08-25 11:20:00,89.89,89.89,89.87,89.88,6296.0,66.3414,66.3414,66.3267,66.334,6296.0
2016-08-25 11:25:00,89.88,89.89,89.85,89.88,5738.0,66.334,66.3414,66.3119,66.334,5738.0
2016-08-25 11:30:00,89.86,89.88,89.85,89.87,1124.0,66.3193,66.334,66.3119,66.3267,1124.0
2016-08-25 11:35:00,89.87,89.88,89.87,89.87,4116.0,66.3267,66.334,66.3267,66.3267,4116.0
2016-08-25 11:40:00,89.87,89.87,89.83,89.85,8079.0,66.3267,66.3267,66.2971,66.3119,8079.0
2016-08-25 11:45:00,89.84,89.87,89.84,89.86,1645.0,66.3045,66.3267,66.3045,66.3193,1645.0
2016-08-25 11:50:00,89.86,89.86,89.85,89.86,611.0,66.3193,66.3193,66.3119,66.3193,611.0
2016-08-25 11:55:00,89.86,89.87,89.85,89.86,2579.0,66.3193,66.3267,66.3119,66.3193,2579.0
2016-08-25 12:00:00,89.84,89.84,89.82,89.83,2871.0,66.3045,66.3045,66.2898,66.2971,2871.0
2016-08-25 12:05:00,89.85,89.86,89.84,89.86,2059.0,66.3119,66.3193,66.3045,66.3193,2059.0
2016-08-25 12:10:00,89.85,89.86,89.85,89.85,1989.0,66.3119,66.3193,66.3119,66.3119,1989.0
2016-08-25 12:15:00,89.86,89.86,89.85,89.85,1128.0,66.3193,66.3193,66.3119,66.3119,1128.0
2016-08-25 12:20:00,89.85,89.86,89.85,89.85,7130.0,66.3119,66.3193,66.3119,66.3119,7130.0
2016-08-25 12:25:00,89.86,89.86,89.82,89.86,9264.0,66.3193,66.3193,66.2898,66.3193,9264.0
2016-08-25 12:30:00,89.87,89.87,89.85,89.87,5120.0,66.3267,66.3267,66.3119,66.3267,5120.0
2016-08-25 12:35:00,89.85,89.87,89.8,89.87,4686.0,66.3119,66.3267,66.275,66.3267,4686.0
2016-08-25 12:40:00,89.84,89.87,89.83,89.85,2964.0,66.3045,66.3267,66.2971,66.3119,2964.0
2016-08-25 12:45:00,89.84,89.89,89.84,89.84,22792.0,66.3045,66.3414,66.3045,66.3045,22792.0
2016-08-25 12:50:00,89.85,89.88,89.81,89.87,27299.0,66.3119,66.334,66.2824,66.3267,27299.0
2016-08-25 12:55:00,89.87,89.89,89.83,89.87,25739.0,66.3267,66.3414,66.2971,66.3267,25739.0
2016-08-25 13:00:00,89.85,89.88,89.83,89.85,23576.0,66.3119,66.334,66.2971,66.3119,23576.0
2016-08-25 13:05:00,89.84,89.86,89.83,89.84,1181.0,66.3045,66.3193,66.2971,66.3045,1181.0
2016-08-25 13:10:00,89.84,89.86,89.8,89.81,2996.0,66.3045,66.3193,66.275,66.2824,2996.0
2016-08-25 13:15:00,89.81,89.83,89.8,89.8,1921.0,66.2824,66.2971,66.275,66.275,1921.0
2016-08-25 13:20:00,89.82,89.82,89.77,89.78,11214.0,66.2898,66.2898,66.2529,66.2602,11214.0
2016-08-25 13:25:00,89.8,89.81,89.77,89.79,4992.0,66.275,66.2824,66.2529,66.2676,4992.0
2016-08-25 13:30:00,89.79,89.84,89.77,89.84,13890.0,66.2676,66.3045,66.2529,66.3045,13890.0
2016-08-25 13:35:00,89.85,89.85,89.79,89.81,2999.0,66.3119,66.3119,66.2676,66.2824,2999.0
2016-08-25 13:40:00,89.81,89.82,89.8,89.81,3518.0,66.2824,66.2898,66.275,66.2824,3518.0
2016-08-25 13:45:00,89.81,89.82,89.77,89.77,7195.0,66.2824,66.2898,66.2529,66.2529,7195.0
2016-08-25 13:50:00,89.8,89.81,89.77,89.8,1007.0,66.275,66.2824,66.2529,66.275,1007.0
2016-08-25 13:55:00,89.81,89.82,89.77,89.81,5970.0,66.2824,66.2898,66.2529,66.2824,5970.0
2016-08-25 14:00:00,89.81,89.85,89.8,89.82,4339.0,66.2824,66.3119,66.275,66.2898,4339.0
2016-08-25 14:05:00,89.84,89.84,89.77,89.79,810.0,66.3045,66.3045,66.2529,66.2676,810.0
2016-08-25 14:10:00,89.8,89.82,89.78,89.79,4032.0,66.275,66.2898,66.2602,66.2676,4032.0
2016-08-25 14:15:00,89.81,89.82,89.78,89.79,1947.0,66.2824,66.2898,66.2602,66.2676,1947.0
2016-08-25 14:20:00,89.79,89.81,89.77,89.78,21914.0,66.2676,66.2824,66.2529,66.2602,21914.0
2016-08-25 14:25:00,89.76,89.82,89.76,89.79,25517.0,66.2455,66.2898,66.2455,66.2676,25517.0
2016-08-25 14:30:00,89.8,89.83,89.77,89.8,22201.0,66.275,66.2971,66.2529,66.275,22201.0
2016-08-25 14:35:00,89.78,89.8,89.77,89.8,1676.0,66.2602,66.275,66.2529,66.275,1676.0
2016-08-25 14:40:00,89.79,89.83,89.77,89.79,8173.0,66.2676,66.2971,66.2529,66.2676,8173.0
2016-08-25 14:45:00,89.78,89.79,89.77,89.78,411.0,66.2602,66.2676,66.2529,66.2602,411.0
2016-08-25 14:50:00,89.78,89.79,89.77,89.77,1500.0,66.2602,66.2676,66.2529,66.2529,1500.0
2016-08-25 14:55:00,89.79,89.83,89.77,89.81,14868.0,66.2676,66.2971,66.2529,66.2824,14868.0
2016-08-25 15:00:00,89.82,89.82,89.79,89.8,4460.0,66.2898,66.2898,66.2676,66.275,4460.0
2016-08-25 15:05:00,89.8,89.8,89.79,89.8,2385.0,66.275,66.275,66.2676,66.275,2385.0
2016-08-25 15:10:00,89.8,89.8,89.77,89.78,8530.0,66.275,66.275,66.2529,66.2602,8530.0
2016-08-25 15:15:00,89.79,89.79,89.78,89.78,3974.0,66.2676,66.2676,66.2602,66.2602,3974.0
2016-08-25 15:20:00,89.79,89.83,89.78,89.79,3724.0,66.2676,66.2971,66.2602,66.2676,3724.0
2016-08-25 15:25:00,89.79,89.79,89.77,89.78,3500.0,66.2676,66.2676,66.2529,66.2602,3500.0
2016-08-25 15:30:00,89.77,89.77,89.74,89.75,3886.0,66.2529,66.2529,66.2307,66.2381,3886.0
2016-08-25 15:35:00,89.73,89.77,89.72,89.76,4806.0,66.2233,66.2529,66.216,66.2455,4806.0
2016-08-25 15:40:00,89.76,89.77,89.75,89.77,12488.0,66.2455,66.2529,66.2381,66.2529,12488.0
2016-08-25 15:45:00,89.76,89.82,89.75,89.76,12829.0,66.2455,66.2898,66.2381,66.2455,12829.0
2016-08-25 15:50:00,89.77,89.77,89.76,89.76,3731.0,66.2529,66.2529,66.2455,66.2455,3731.0
2016-08-25 15:55:00,89.72,89.77,89.7,89.77,23067.0,66.216,66.2529,66.2012,66.2529,23067.0
2016-08-26 09:30:00,89.83,89.87,89.81,89.84,36781.0,66.2971,66.3267,66.2824,66.3045,36781.0
2016-08-26 09:35:00,89.82,89.83,89.81,89.83,21040.0,66.2898,66.2971,66.2824,66.2971,21040.0
2016-08-26 09:40:00,89.84,89.84,89.81,89.81,3190.0,66.3045,66.3045,66.2824,66.2824,3190.0
2016-08-26 09:45:00,89.83,89.83,89.82,89.83,1350.0,66.2971,66.2971,66.2898,66.2971,1350.0
2016-08-26 09:50:00,89.84,89.85,89.82,89.84,3950.0,66.3045,66.3119,66.2898,66.3045,3950.0
2016-08-26 09:55:00,89.84,89.84,89.82,89.82,961.0,66.3045,66.3045,66.2898,66.2898,961.0
2016-08-26 10:00:00,89.81,89.81,89.63,89.68,6478.0,66.2824,66.2824,66.1495,66.1864,6478.0
2016-08-26 10:05:00,89.77,89.78,89.7,89.75,1300.0,66.2529,66.2602,66.2012,66.2381,1300.0
2016-08-26 10:10:00,89.69,89.83,89.69,89.83,1041.0,66.1938,66.2971,66.1938,66.2971,1041.0
2016-08-26 10:15:00,89.85,89.99,89.85,89.99,4580.0,66.3119,66.4152,66.3119,66.4152,4580.0
2016-08-26 10:20:00,89.99,90.01,89.96,90.01,827.0,66.4152,66.43,66.3931,66.43,827.0
2016-08-26 10:25:00,90.02,90.03,89.97,90.01,1145.0,66.4374,66.4447,66.4005,66.43,1145.0
2016-08-26 10:30:00,90.01,90.01,89.9,89.92,8905.0,66.43,66.43,66.3488,66.3636,8905.0
2016-08-26 10:35:00,89.95,89.95,89.91,89.93,26154.0,66.3857,66.3857,66.3562,66.3709,26154.0
2016-08-26 10:40:00,89.96,89.96,89.93,89.94,6583.0,66.3931,66.3931,66.3709,66.3783,6583.0
2016-08-26 10:45:00,89.92,89.95,89.9,89.93,5589.0,66.3636,66.3857,66.3488,66.3709,5589.0
2016-08-26 10:50:00,89.92,89.96,89.9,89.93,3799.0,66.3636,66.3931,66.3488,66.3709,3799.0
2016-08-26 10:55:00,89.94,89.97,89.9,89.94,3807.0,66.3783,66.4005,66.3488,66.3783,3807.0
2016-08-26 11:00:00,89.96,89.96,89.9,89.94,3787.0,66.3931,66.3931,66.3488,66.3783,3787.0
2016-08-26 11:05:00,89.97,89.99,89.95,89.97,3571.0,66.4005,66.4152,66.3857,66.4005,3571.0
2016-08-26 11:10:00,89.96,89.96,89.95,89.95,1554.0,66.3931,66.3931,66.3857,66.3857,1554.0
2016-08-26 11:15:00,89.96,89.98,89.95,89.95,5573.0,66.3931,66.4078,66.3857,66.3857,5573.0
2016-08-26 11:20:00,89.93,89.95,89.92,89.95,2393.0,66.3709,66.3857,66.3636,66.3857,2393.0
2016-08-26 11:25:00,89.92,89.95,89.89,89.94,5077.0,66.3636,66.3857,66.3414,66.3783,5077.0
2016-08-26 11:30:00,89.94,89.94,89.87,89.87,1291.0,66.3783,66.3783,66.3267,66.3267,1291.0
2016-08-26 11:35:00,89.9,89.9,89.8,89.81,9826.0,66.3488,66.3488,66.275,66.2824,9826.0
2016-08-26 11:40:00,89.81,89.82,89.75,89.8,18227.0,66.2824,66.2898,66.2381,66.275,18227.0
2016-08-26 11:45:00,89.81,89.81,89.73,89.75,48360.0,66.2824,66.2824,66.2233,66.2381,48360.0
2016-08-26 11:50:00,89.75,89.79,89.73,89.78,3732.0,66.2381,66.2676,66.2233,66.2602,3732.0
2016-08-26 11:55:00,89.78,89.78,89.73,89.75,3768.0,66.2602,66.2602,66.2233,66.2381,3768.0
2016-08-26 12:00:00,89.75,89.76,89.75,89.75,9658.0,66.2381,66.2455,66.2381,66.2381,9658.0
2016-08-26 12:05:00,89.74,89.74,89.69,89.72,7341.0,66.2307,66.2307,66.1938,66.216,7341.0
2016-08-26 12:10:00,89.7,89.73,89.7,89.72,2280.0,66.2012,66.2233,66.2012,66.216,2280.0
2016-08-26 12:15:00,89.72,89.74,89.7,89.71,3846.0,66.216,66.2307,66.2012,66.2086,3846.0
2016-08-26 12:20:00,89.73,89.74,89.64,89.65,20021.0,66.2233,66.2307,66.1569,66.1643,20021.0
2016-08-26 12:25:00,89.64,89.65,89.62,89.65,14692.0,66.1569,66.1643,66.1422,66.1643,14692.0
2016-08-26 12:30:00,89.65,89.68,89.64,89.68,1843.0,66.1643,66.1864,66.1569,66.1864,1843.0
2016-08-26 12:35:00,89.67,89.7,89.66,89.7,3325.0,66.1791,66.2012,66.1717,66.2012,3325.0
2016-08-26 12:40:00,89.69,89.71,89.69,89.7,4270.0,66.1938,66.2086,66.1938,66.2012,4270.0
2016-08-26 12:45:00,89.7,89.71,89.63,89.68,18614.0,66.2012,66.2086,66.1495,66.1864,18614.0
2016-08-26 12:50:00,89.68,89.72,89.65,89.69,8783.0,66.1864,66.216,66.1643,66.1938,8783.0
2016-08-26 12:55:00,89.68,89.7,89.65,89.67,10276.0,66.1864,66.2012,66.1643,66.1791,10276.0
2016-08-26 13:00:00,89.67,89.72,89.66,89.69,3505.0,66.1791,66.216,66.1717,66.1938,3505.0
2016-08-26 13:05:00,89.67,89.72,89.67,89.72,843.0,66.1791,66.216,66.1791,66.216,843.0
2016-08-26 13:10:00,89.71,89.71,89.7,89.71,788.0,66.2086,66.2086,66.2012,66.2086,788.0
2016-08-26 13:15:00,89.7,89.71,89.69,89.69,964.0,66.2012,66.2086,66.1938,66.1938,964.0
2016-08-26 13:20:00,89.69,89.7,89.64,89.65,4888.0,66.1938,66.2012,66.1569,66.1643,4888.0
2016-08-26 13:25:00,89.65,89.66,89.64,89.65,4297.0,66.1643,66.1717,66.1569,66.1643,4297.0
2016-08-26 13:30:00,89.65,89.65,89.64,89.64,567.0,66.1643,66.1643,66.1569,66.1569,567.0
2016-08-26 13:35:00,89.63,89.64,89.62,89.62,1303.0,66.1495,66.1569,66.1422,66.1422,1303.0
2016-08-26 13:40:00,89.62,89.65,89.62,89.65,2391.0,66.1422,66.1643,66.1422,66.1643,2391.0
2016-08-26 13:45:00,89.64,89.64,89.62,89.63,3176.0,66.1569,66.1569,66.1422,66.1495,3176.0
2016-08-26 13:50:00,89.63,89.63,89.6,89.63,1145.0,66.1495,66.1495,66.1274,66.1495,1145.0
2016-08-26 13:55:00,89.6,89.6,89.56,89.58,5465.0,66.1274,66.1274,66.0979,66.1126,5465.0
2016-08-26 14:00:00,89.55,89.57,89.55,89.57,7377.0,66.0905,66.1052,66.0905,66.1052,7377.0
2016-08-26 14:05:00,89.56,89.57,89.55,89.56,1584.0,66.0979,66.1052,66.0905,66.0979,1584.0
2016-08-26 14:10:00,89.56,89.56,89.53,89.54,13595.0,66.0979,66.0979,66.0757,66.0831,13595.0
2016-08-26 14:15:00,89.53,89.56,89.5,89.53,15023.0,66.0757,66.0979,66.0536,66.0757,15023.0
2016-08-26 14:20:00,89.53,89.56,89.5,89.55,6924.0,66.0757,66.0979,66.0536,66.0905,6924.0
2016-08-26 14:25:00,89.55,89.57,89.5,89.5,2005.0,66.0905,66.1052,66.0536,66.0536,2005.0
2016-08-26 14:30:00,89.55,89.55,89.5,89.51,5364.0,66.0905,66.0905,66.0536,66.061,5364.0
2016-08-26 14:35:00,89.51,89.52,89.42,89.42,16273.0,66.061,66.0683,65.9945,65.9945,16273.0
2016-08-26 14:40:00,89.47,89.47,89.42,89.45,6107.0,66.0314,66.0314,65.9945,66.0167,6107.0
2016-08-26 14:45:00,89.46,89.48,89.41,89.45,14340.0,66.0241,66.0388,65.9872,66.0167,14340.0
2016-08-26 14:50:00,89.45,89.49,89.43,89.47,3049.0,66.0167,66.0462,66.0019,66.0314,3049.0
2016-08-26 14:55:00,89.49,89.49,89.43,89.43,7814.0,66.0462,66.0462,66.0019,66.0019,7814.0
2016-08-26 15:00:00,89.45,89.47,89.42,89.42,14118.0,66.0167,66.0314,65.9945,65.9945,14118.0
2016-08-26 15:05:00,89.47,89.48,89.44,89.45,32831.0,66.0314,66.0388,66.0093,66.0167,32831.0
2016-08-26 15:10:00,89.47,89.48,89.44,89.46,3488.0,66.0314,66.0388,66.0093,66.0241,3488.0
2016-08-26 15:15:00,89.48,89.49,89.46,89.48,13966.0,66.0388,66.0462,66.0241,66.0388,13966.0
2016-08-26 15:20:00,89.49,89.54,89.46,89.49,10549.0,66.0462,66.0831,66.0241,66.0462,10549.0
2016-08-26 15:25:00,89.51,89.52,89.5,89.51,7491.0,66.061,66.0683,66.0536,66.061,7491.0
2016-08-26 15:30:00,89.51,89.57,89.49,89.51,8948.0,66.061,66.1052,66.0462,66.061,8948.0
2016-08-26 15:35:00,89.52,89.52,89.5,89.52,4202.0,66.0683,66.0683,66.0536,66.0683,4202.0
2016-08-26 15:40:00,89.52,89.57,89.51,89.55,14189.0,66.0683,66.1052,66.061,66.0905,14189.0
2016-08-26 15:45:00,89.54,89.55,89.5,89.52,5441.0,66.0831,66.0905,66.0536,66.0683,5441.0
2016-08-26 15:50:00,89.5,89.53,89.45,89.46,8462.0,66.0536,66.0757,66.0167,66.0241,8462.0
2016-08-26 15:55:00,89.5,89.5,89.46,89.48,4123.0,66.0536,66.0536,66.0241,66.0388,4123.0
2016-08-29 09:30:00,89.69,89.69,89.55,89.68,24597.0,66.1938,66.1938,66.0905,66.1864,24597.0
2016-08-29 09:35:00,89.68,89.69,89.56,89.57,4100.0,66.1864,66.1938,66.0979,66.1052,4100.0
2016-08-29 09:40:00,89.61,89.65,89.55,89.56,2900.0,66.1348,66.1643,66.0905,66.0979,2900.0
2016-08-29 09:45:00,89.58,89.64,89.58,89.6,6457.0,66.1126,66.1569,66.1126,66.1274,6457.0
2016-08-29 09:50:00,89.61,89.62,89.56,89.57,2735.0,66.1348,66.1422,66.0979,66.1052,2735.0
2016-08-29 09:55:00,89.59,89.69,89.57,89.68,2537.0,66.12,66.1938,66.1052,66.1864,2537.0
2016-08-29 10:00:00,89.6,89.66,89.6,89.6,3765.0,66.1274,66.1717,66.1274,66.1274,3765.0
2016-08-29 10:05:00,89.65,89.66,89.6,89.6,3098.0,66.1643,66.1717,66.1274,66.1274,3098.0
2016-08-29 10:10:00,89.61,89.66,89.61,89.62,4049.0,66.1348,66.1717,66.1348,66.1422,4049.0
2016-08-29 10:15:00,89.6,89.65,89.6,89.61,2494.0,66.1274,66.1643,66.1274,66.1348,2494.0
2016-08-29 10:20:00,89.61,89.66,89.6,89.61,3558.0,66.1348,66.1717,66.1274,66.1348,3558.0
2016-08-29 10:25:00,89.62,89.65,89.6,89.64,8038.0,66.1422,66.1643,66.1274,66.1569,8038.0
2016-08-29 10:30:00,89.64,89.65,89.59,89.61,12509.0,66.1569,66.1643,66.12,66.1348,12509.0
2016-08-29 10:35:00,89.61,89.62,89.58,89.59,3125.0,66.1348,66.1422,66.1126,66.12,3125.0
2016-08-29 10:40:00,89.59,89.61,89.58,89.61,5246.0,66.12,66.1348,66.1126,66.1348,5246.0
2016-08-29 10:45:00,89.59,89.63,89.59,89.63,4100.0,66.12,66.1495,66.12,66.1495,4100.0
2016-08-29 10:50:00,89.61,89.64,89.61,89.64,7563.0,66.1348,66.1569,66.1348,66.1569,7563.0
2016-08-29 10:55:00,89.63,89.64,89.61,89.62,4286.0,66.1495,66.1569,66.1348,66.1422,4286.0
2016-08-29 11:00:00,89.62,89.64,89.62,89.64,2430.0,66.1422,66.1569,66.1422,66.1569,2430.0
2016-08-29 11:05:00,89.63,89.64,89.6,89.6,2228.0,66.1495,66.1569,66.1274,66.1274,2228.0
2016-08-29 11:10:00,89.6,89.63,89.6,89.61,27448.0,66.1274,66.1495,66.1274,66.1348,27448.0
2016-08-29 11:15:00,89.62,89.64,89.61,89.62,12924.0,66.1422,66.1569,66.1348,66.1422,12924.0
2016-08-29 11:20:00,89.61,89.65,89.61,89.64,6061.0,66.1348,66.1643,66.1348,66.1569,6061.0
2016-08-29 11:25:00,89.62,89.64,89.61,89.62,8986.0,66.1422,66.1569,66.1348,66.1422,8986.0
2016-08-29 11:30:00,89.63,89.67,89.63,89.63,16205.0,66.1495,66.1791,66.1495,66.1495,16205.0
2016-08-29 11:35:00,89.63,89.65,89.62,89.62,30093.0,66.1495,66.1643,66.1422,66.1422,30093.0
2016-08-29 11:40:00,89.62,89.64,89.62,89.63,3100.0,66.1422,66.1569,66.1422,66.1495,3100.0
2016-08-29 11:45:00,89.63,89.66,89.62,89.64,9662.0,66.1495,66.1717,66.1422,66.1569,9662.0
2016-08-29 11:50:00,89.64,89.66,89.63,89.63,2786.0,66.1569,66.1717,66.1495,66.1495,2786.0
2016-08-29 11:55:00,89.64,89.7,89.63,89.7,4312.0,66.1569,66.2012,66.1495,66.2012,4312.0
2016-08-29 12:00:00,89.65,89.69,89.64,89.64,3830.0,66.1643,66.1938,66.1569,66.1569,3830.0
2016-08-29 12:05:00,89.64,89.68,89.64,89.64,1900.0,66.1569,66.1864,66.1569,66.1569,1900.0
2016-08-29 12:10:00,89.64,89.67,89.64,89.64,4134.0,66.1569,66.1791,66.1569,66.1569,4134.0
2016-08-29 12:15:00,89.65,89.76,89.65,89.74,6964.0,66.1643,66.2455,66.1643,66.2307,6964.0
2016-08-29 12:20:00,89.68,89.71,89.66,89.66,3350.0,66.1864,66.2086,66.1717,66.1717,3350.0
2016-08-29 12:25:00,89.66,89.68,89.66,89.67,4200.0,66.1717,66.1864,66.1717,66.1791,4200.0
2016-08-29 12:30:00,89.67,89.68,89.66,89.66,4307.0,66.1791,66.1864,66.1717,66.1717,4307.0
2016-08-29 12:35:00,89.67,89.68,89.66,89.66,2266.0,66.1791,66.1864,66.1717,66.1717,2266.0
2016-08-29 12:40:00,89.66,89.7,89.66,89.68,3550.0,66.1717,66.2012,66.1717,66.1864,3550.0
2016-08-29 12:45:00,89.7,89.73,89.68,89.69,5356.0,66.2012,66.2233,66.1864,66.1938,5356.0
2016-08-29 12:50:00,89.7,89.71,89.64,89.66,4470.0,66.2012,66.2086,66.1569,66.1717,4470.0
2016-08-29 12:55:00,89.66,89.69,89.65,89.65,3416.0,66.1717,66.1938,66.1643,66.1643,3416.0
2016-08-29 13:00:00,89.65,89.67,89.65,89.65,2373.0,66.1643,66.1791,66.1643,66.1643,2373.0
2016-08-29 13:05:00,89.66,89.67,89.65,89.65,4044.0,66.1717,66.1791,66.1643,66.1643,4044.0
2016-08-29 13:10:00,89.65,89.69,89.65,89.69,4432.0,66.1643,66.1938,66.1643,66.1938,4432.0
2016-08-29 13:15:00,89.66,89.69,89.66,89.69,2602.0,66.1717,66.1938,66.1717,66.1938,2602.0
2016-08-29 13:20:00,89.7,89.73,89.7,89.73,5252.0,66.2012,66.2233,66.2012,66.2233,5252.0
2016-08-29 13:25:00,89.73,89.75,89.72,89.73,16884.0,66.2233,66.2381,66.216,66.2233,16884.0
2016-08-29 13:30:00,89.73,89.75,89.7,89.72,16408.0,66.2233,66.2381,66.2012,66.216,16408.0
2016-08-29 13:35:00,89.71,89.75,89.71,89.73,7124.0,66.2086,66.2381,66.2086,66.2233,7124.0
2016-08-29 13:40:00,89.74,89.74,89.71,89.74,5139.0,66.2307,66.2307,66.2086,66.2307,5139.0
2016-08-29 13:45:00,89.72,89.8,89.72,89.74,6550.0,66.216,66.275,66.216,66.2307,6550.0
2016-08-29 13:50:00,89.76,89.8,89.74,89.78,7262.0,66.2455,66.275,66.2307,66.2602,7262.0
2016-08-29 13:55:00,89.79,89.79,89.73,89.73,8203.0,66.2676,66.2676,66.2233,66.2233,8203.0
2016-08-29 14:00:00,89.75,89.79,89.74,89.79,33869.0,66.2381,66.2676,66.2307,66.2676,33869.0
2016-08-29 14:05:00,89.78,89.79,89.75,89.76,7738.0,66.2602,66.2676,66.2381,66.2455,7738.0
2016-08-29 14:10:00,89.77,89.8,89.76,89.79,23885.0,66.2529,66.275,66.2455,66.2676,23885.0
2016-08-29 14:15:00,89.78,89.8,89.78,89.78,6880.0,66.2602,66.275,66.2602,66.2602,6880.0
2016-08-29 14:20:00,89.78,89.82,89.78,89.81,5232.0,66.2602,66.2898,66.2602,66.2824,5232.0
2016-08-29 14:25:00,89.79,89.83,89.79,89.8,8557.0,66.2676,66.2971,66.2676,66.275,8557.0
2016-08-29 14:30:00,89.8,89.81,89.78,89.79,2723.0,66.275,66.2824,66.2602,66.2676,2723.0
2016-08-29 14:35:00,89.8,89.81,89.78,89.78,5552.0,66.275,66.2824,66.2602,66.2602,5552.0
2016-08-29 14:40:00,89.8,89.8,89.78,89.8,7714.0,66.275,66.275,66.2602,66.275,7714.0
2016-08-29 14:45:00,89.8,89.84,89.79,89.8,19404.0,66.275,66.3045,66.2676,66.275,19404.0
2016-08-29 14:50:00,89.81,89.82,89.78,89.78,34891.0,66.2824,66.2898,66.2602,66.2602,34891.0
2016-08-29 14:55:00,89.78,89.8,89.78,89.78,2065.0,66.2602,66.275,66.2602,66.2602,2065.0
2016-08-29 15:00:00,89.78,89.8,89.78,89.79,3072.0,66.2602,66.275,66.2602,66.2676,3072.0
2016-08-29 15:05:00,89.78,89.8,89.78,89.79,5266.0,66.2602,66.275,66.2602,66.2676,5266.0
2016-08-29 15:10:00,89.78,89.79,89.75,89.77,5702.0,66.2602,66.2676,66.2381,66.2529,5702.0
2016-08-29 15:15:00,89.77,89.78,89.75,89.76,2141.0,66.2529,66.2602,66.2381,66.2455,2141.0
2016-08-29 15:20:00,89.77,89.78,89.76,89.77,5299.0,66.2529,66.2602,66.2455,66.2529,5299.0
2016-08-29 15:25:00,89.78,89.82,89.76,89.77,9287.0,66.2602,66.2898,66.2455,66.2529,9287.0
2016-08-29 15:30:00,89.77,89.78,89.75,89.78,9529.0,66.2529,66.2602,66.2381,66.2602,9529.0
2016-08-29 15:35:00,89.77,89.78,89.74,89.75,7408.0,66.2529,66.2602,66.2307,66.2381,7408.0
2016-08-29 15:40:00,89.74,89.76,89.74,89.76,6808.0,66.2307,66.2455,66.2307,66.2455,6808.0
2016-08-29 15:45:00,89.76,89.78,89.75,89.75,6387.0,66.2455,66.2602,66.2381,66.2381,6387.0
2016-08-29 15:50:00,89.76,89.77,89.74,89.76,2974.0,66.2455,66.2529,66.2307,66.2455,2974.0
2016-08-29 15:55:00,89.75,89.76,89.74,89.76,4712.0,66.2381,66.2455,66.2307,66.2455,4712.0
2016-08-30 09:30:00,89.76,89.77,89.73,89.73,9805.0,66.2455,66.2529,66.2233,66.2233,9805.0
2016-08-30 09:35:00,89.75,89.78,89.66,89.78,2381.0,66.2381,66.2602,66.1717,66.2602,2381.0
2016-08-30 09:40:00,89.7,89.73,89.66,89.73,825.0,66.2012,66.2233,66.1717,66.2233,825.0
2016-08-30 09:45:00,89.71,89.76,89.67,89.73,2603.0,66.2086,66.2455,66.1791,66.2233,2603.0
2016-08-30 09:50:00,89.76,89.76,89.68,89.75,3717.0,66.2455,66.2455,66.1864,66.2381,3717.0
2016-08-30 09:55:00,89.76,89.78,89.74,89.74,3207.0,66.2455,66.2602,66.2307,66.2307,3207.0
2016-08-30 10:00:00,89.72,89.76,89.7,89.74,3712.0,66.216,66.2455,66.2012,66.2307,3712.0
2016-08-30 10:05:00,89.71,89.76,89.71,89.74,4136.0,66.2086,66.2455,66.2086,66.2307,4136.0
2016-08-30 10:10:00,89.73,89.77,89.71,89.77,2507.0,66.2233,66.2529,66.2086,66.2529,2507.0
2016-08-30 10:15:00,89.77,89.79,89.72,89.72,16004.0,66.2529,66.2676,66.216,66.216,16004.0
2016-08-30 10:20:00,89.74,89.75,89.72,89.73,2270.0,66.2307,66.2381,66.216,66.2233,2270.0
2016-08-30 10:25:00,89.75,89.81,89.74,89.81,4710.0,66.2381,66.2824,66.2307,66.2824,4710.0
2016-08-30 10:30:00,89.8,89.81,89.74,89.74,1807.0,66.275,66.2824,66.2307,66.2307,1807.0
2016-08-30 10:35:00,89.77,89.8,89.72,89.74,16490.0,66.2529,66.275,66.216,66.2307,16490.0
2016-08-30 10:40:00,89.77,89.78,89.74,89.76,900.0,66.2529,66.2602,66.2307,66.2455,900.0
2016-08-30 10:45:00,89.77,89.78,89.75,89.77,4049.0,66.2529,66.2602,66.2381,66.2529,4049.0
2016-08-30 10:50:00,89.77,89.78,89.75,89.78,1478.0,66.2529,66.2602,66.2381,66.2602,1478.0
2016-08-30 10:55:00,89.76,89.78,89.72,89.72,4949.0,66.2455,66.2602,66.216,66.216,4949.0
2016-08-30 11:00:00,89.72,89.75,89.72,89.74,2044.0,66.216,66.2381,66.216,66.2307,2044.0
2016-08-30 11:05:00,89.75,89.79,89.73,89.78,7462.0,66.2381,66.2676,66.2233,66.2602,7462.0
2016-08-30 11:10:00,89.76,89.78,89.75,89.75,7150.0,66.2455,66.2602,66.2381,66.2381,7150.0
2016-08-30 11:15:00,89.75,89.77,89.71,89.73,2898.0,66.2381,66.2529,66.2086,66.2233,2898.0
2016-08-30 11:20:00,89.77,89.77,89.73,89.75,12052.0,66.2529,66.2529,66.2233,66.2381,12052.0
2016-08-30 11:25:00,89.76,89.77,89.73,89.73,4233.0,66.2455,66.2529,66.2233,66.2233,4233.0
2016-08-30 11:30:00,89.73,89.74,89.71,89.72,4601.0,66.2233,66.2307,66.2086,66.216,4601.0
2016-08-30 11:35:00,89.73,89.75,89.72,89.74,4635.0,66.2233,66.2381,66.216,66.2307,4635.0
2016-08-30 11:40:00,89.75,89.75,89.73,89.74,850.0,66.2381,66.2381,66.2233,66.2307,850.0
2016-08-30 11:45:00,89.76,89.76,89.74,89.76,5700.0,66.2455,66.2455,66.2307,66.2455,5700.0
2016-08-30 11:50:00,89.78,89.78,89.75,89.75,2000.0,66.2602,66.2602,66.2381,66.2381,2000.0
2016-08-30 11:55:00,89.75,89.78,89.74,89.78,1017.0,66.2381,66.2602,66.2307,66.2602,1017.0
2016-08-30 12:00:00,89.77,89.79,89.77,89.78,7915.0,66.2529,66.2676,66.2529,66.2602,7915.0
2016-08-30 12:05:00,89.78,89.79,89.77,89.79,4430.0,66.2602,66.2676,66.2529,66.2676,4430.0
2016-08-30 12:10:00,89.79,89.81,89.76,89.78,8429.0,66.2676,66.2824,66.2455,66.2602,8429.0
2016-08-30 12:15:00,89.77,89.8,89.75,89.78,13006.0,66.2529,66.275,66.2381,66.2602,13006.0
2016-08-30 12:20:00,89.79,89.81,89.75,89.76,8787.0,66.2676,66.2824,66.2381,66.2455,8787.0
2016-08-30 12:25:00,89.76,89.81,89.76,89.79,8049.0,66.2455,66.2824,66.2455,66.2676,8049.0
2016-08-30 12:30:00,89.79,89.79,89.75,89.76,4482.0,66.2676,66.2676,66.2381,66.2455,4482.0
2016-08-30 12:35:00,89.77,89.79,89.75,89.77,4240.0,66.2529,66.2676,66.2381,66.2529,4240.0
2016-08-30 12:40:00,89.79,89.82,89.78,89.8,488.0,66.2676,66.2898,66.2602,66.275,488.0
2016-08-30 12:45:00,89.81,89.81,89.76,89.77,2436.0,66.2824,66.2824,66.2455,66.2529,2436.0
2016-08-30 12:50:00,89.79,89.8,89.76,89.76,3046.0,66.2676,66.275,66.2455,66.2455,3046.0
2016-08-30 12:55:00,89.75,89.81,89.75,89.81,2822.0,66.2381,66.2824,66.2381,66.2824,2822.0
2016-08-30 13:00:00,89.79,89.8,89.75,89.77,1806.0,66.2676,66.275,66.2381,66.2529,1806.0
2016-08-30 13:05:00,89.76,89.8,89.75,89.79,2150.0,66.2455,66.275,66.2381,66.2676,2150.0
2016-08-30 13:10:00,89.8,89.81,89.77,89.77,2624.0,66.275,66.2824,66.2529,66.2529,2624.0
2016-08-30 13:15:00,89.78,89.83,89.78,89.83,1506.0,66.2602,66.2971,66.2602,66.2971,1506.0
2016-08-30 13:20:00,89.82,89.82,89.78,89.78,759.0,66.2898,66.2898,66.2602,66.2602,759.0
2016-08-30 13:25:00,89.78,89.84,89.78,89.83,300.0,66.2602,66.3045,66.2602,66.2971,300.0
2016-08-30 13:30:00,89.81,89.81,89.77,89.79,2400.0,66.2824,66.2824,66.2529,66.2676,2400.0
2016-08-30 13:35:00,89.79,89.8,89.77,89.77,1977.0,66.2676,66.275,66.2529,66.2529,1977.0
2016-08-30 13:40:00,89.82,89.82,89.81,89.82,9581.0,66.2898,66.2898,66.2824,66.2898,9581.0
2016-08-30 13:45:00,89.8,89.81,89.78,89.78,8430.0,66.275,66.2824,66.2602,66.2602,8430.0
2016-08-30 13:50:00,89.8,89.83,89.79,89.8,9120.0,66.275,66.2971,66.2676,66.275,9120.0
2016-08-30 13:55:00,89.8,89.8,89.79,89.79,2617.0,66.275,66.275,66.2676,66.2676,2617.0
2016-08-30 14:00:00,89.79,89.8,89.71,89.73,21517.0,66.2676,66.275,66.2086,66.2233,21517.0
2016-08-30 14:05:00,89.73,89.77,89.72,89.77,10612.0,66.2233,66.2529,66.216,66.2529,10612.0
2016-08-30 14:10:00,89.77,89.78,89.72,89.73,5805.0,66.2529,66.2602,66.216,66.2233,5805.0
2016-08-30 14:15:00,89.74,89.75,89.72,89.72,8484.0,66.2307,66.2381,66.216,66.216,8484.0
2016-08-30 14:20:00,89.75,89.75,89.72,89.75,8479.0,66.2381,66.2381,66.216,66.2381,8479.0
2016-08-30 14:25:00,89.74,89.75,89.72,89.74,1734.0,66.2307,66.2381,66.216,66.2307,1734.0
2016-08-30 14:30:00,89.72,89.76,89.72,89.75,6449.0,66.216,66.2455,66.216,66.2381,6449.0
2016-08-30 14:35:00,89.75,89.76,89.71,89.76,22656.0,66.2381,66.2455,66.2086,66.2455,22656.0
2016-08-30 14:40:00,89.75,89.75,89.72,89.73,6137.0,66.2381,66.2381,66.216,66.2233,6137.0
2016-08-30 14:45:00,89.76,89.76,89.75,89.75,516.0,66.2455,66.2455,66.2381,66.2381,516.0
2016-08-30 14:50:00,89.75,89.83,89.72,89.76,41545.0,66.2381,66.2971,66.216,66.2455,41545.0
2016-08-30 14:55:00,89.76,89.78,89.72,89.76,10685.0,66.2455,66.2602,66.216,66.2455,10685.0
2016-08-30 15:00:00,89.76,89.79,89.75,89.75,13321.0,66.2455,66.2676,66.2381,66.2381,13321.0
2016-08-30 15:05:00,89.76,89.77,89.75,89.76,5882.0,66.2455,66.2529,66.2381,66.2455,5882.0
2016-08-30 15:10:00,89.77,89.77,89.75,89.75,8696.0,66.2529,66.2529,66.2381,66.2381,8696.0
2016-08-30 15:15:00,89.75,89.8,89.75,89.78,11397.0,66.2381,66.275,66.2381,66.2602,11397.0
2016-08-30 15:20:00,89.79,89.79,89.77,89.78,9356.0,66.2676,66.2676,66.2529,66.2602,9356.0
2016-08-30 15:25:00,89.77,89.81,89.76,89.8,12552.0,66.2529,66.2824,66.2455,66.275,12552.0
2016-08-30 15:30:00,89.8,89.81,89.8,89.81,13285.0,66.275,66.2824,66.275,66.2824,13285.0
2016-08-30 15:35:00,89.81,89.84,89.8,89.82,8337.0,66.2824,66.3045,66.275,66.2898,8337.0
2016-08-30 15:40:00,89.83,89.83,89.81,89.82,3441.0,66.2971,66.2971,66.2824,66.2898,3441.0
2016-08-30 15:45:00,89.82,89.83,89.8,89.81,23753.0,66.2898,66.2971,66.275,66.2824,23753.0
2016-08-30 15:50:00,89.8,89.81,89.76,89.79,17563.0,66.275,66.2824,66.2455,66.2676,17563.0
2016-08-30 15:55:00,89.79,89.82,89.76,89.8,15403.0,66.2676,66.2898,66.2455,66.275,15403.0
2016-08-31 09:30:00,89.78,89.87,89.76,89.77,50875.0,66.2602,66.3267,66.2455,66.2529,50875.0
2016-08-31 09:35:00,89.78,89.78,89.73,89.76,9978.0,66.2602,66.2602,66.2233,66.2455,9978.0
2016-08-31 09:40:00,89.75,89.8,89.73,89.79,13173.0,66.2381,66.275,66.2233,66.2676,13173.0
2016-08-31 09:45:00,89.79,89.82,89.77,89.81,25892.0,66.2676,66.2898,66.2529,66.2824,25892.0
2016-08-31 09:50:00,89.81,89.85,89.81,89.83,23107.0,66.2824,66.3119,66.2824,66.2971,23107.0
2016-08-31 09:55:00,89.83,89.84,89.82,89.83,5526.0,66.2971,66.3045,66.2898,66.2971,5526.0
2016-08-31 10:00:00,89.82,89.86,89.82,89.84,24867.0,66.2898,66.3193,66.2898,66.3045,24867.0
2016-08-31 10:05:00,89.84,89.85,89.82,89.83,13917.0,66.3045,66.3119,66.2898,66.2971,13917.0
2016-08-31 10:10:00,89.83,89.86,89.83,89.83,10776.0,66.2971,66.3193,66.2971,66.2971,10776.0
2016-08-31 10:15:00,89.82,89.85,89.81,89.81,5893.0,66.2898,66.3119,66.2824,66.2824,5893.0
2016-08-31 10:20:00,89.81,89.85,89.81,89.84,12137.0,66.2824,66.3119,66.2824,66.3045,12137.0
2016-08-31 10:25:00,89.83,89.85,89.81,89.85,5908.0,66.2971,66.3119,66.2824,66.3119,5908.0
2016-08-31 10:30:00,89.85,89.87,89.82,89.83,21729.0,66.3119,66.3267,66.2898,66.2971,21729.0
2016-08-31 10:35:00,89.83,89.87,89.83,89.84,9921.0,66.2971,66.3267,66.2971,66.3045,9921.0
2016-08-31 10:40:00,89.83,89.83,89.81,89.82,5468.0,66.2971,66.2971,66.2824,66.2898,5468.0
2016-08-31 10:45:00,89.82,89.84,89.77,89.81,14384.0,66.2898,66.3045,66.2529,66.2824,14384.0
2016-08-31 10:50:00,89.8,89.8,89.78,89.79,9021.0,66.275,66.275,66.2602,66.2676,9021.0
2016-08-31 10:55:00,89.79,89.8,89.76,89.79,9277.0,66.2676,66.275,66.2455,66.2676,9277.0
2016-08-31 11:00:00,89.81,89.81,89.78,89.78,3120.0,66.2824,66.2824,66.2602,66.2602,3120.0
2016-08-31 11:05:00,89.78,89.79,89.75,89.75,18483.0,66.2602,66.2676,66.2381,66.2381,18483.0
2016-08-31 11:10:00,89.75,89.75,89.72,89.72,5792.0,66.2381,66.2381,66.216,66.216,5792.0
2016-08-31 11:15:00,89.72,89.73,89.7,89.71,8324.0,66.216,66.2233,66.2012,66.2086,8324.0
2016-08-31 11:20:00,89.7,89.75,89.7,89.73,17789.0,66.2012,66.2381,66.2012,66.2233,17789.0
2016-08-31 11:25:00,89.75,89.75,89.69,89.69,5305.0,66.2381,66.2381,66.1938,66.1938,5305.0
2016-08-31 11:30:00,89.7,89.73,89.68,89.72,14796.0,66.2012,66.2233,66.1864,66.216,14796.0
2016-08-31 11:35:00,89.72,89.73,89.7,89.7,9935.0,66.216,66.2233,66.2012,66.2012,9935.0
2016-08-31 11:40:00,89.71,89.73,89.69,89.72,17111.0,66.2086,66.2233,66.1938,66.216,17111.0
2016-08-31 11:45:00,89.71,89.75,89.69,89.74,8605.0,66.2086,66.2381,66.1938,66.2307,8605.0
2016-08-31 11:50:00,89.74,89.75,89.72,89.73,18317.0,66.2307,66.2381,66.216,66.2233,18317.0
2016-08-31 11:55:00,89.73,89.74,89.72,89.72,9865.0,66.2233,66.2307,66.216,66.216,9865.0
2016-08-31 12:00:00,89.73,89.75,89.72,89.74,5350.0,66.2233,66.2381,66.216,66.2307,5350.0
2016-08-31 12:05:00,89.73,89.74,89.71,89.71,11628.0,66.2233,66.2307,66.2086,66.2086,11628.0
2016-08-31 12:10:00,89.71,89.75,89.71,89.73,7816.0,66.2086,66.2381,66.2086,66.2233,7816.0
2016-08-31 12:15:00,89.73,89.74,89.72,89.73,9064.0,66.2233,66.2307,66.216,66.2233,9064.0
2016-08-31 12:20:00,89.72,89.74,89.72,89.72,6003.0,66.216,66.2307,66.216,66.216,6003.0
2016-08-31 12:25:00,89.72,89.74,89.71,89.72,8570.0,66.216,66.2307,66.2086,66.216,8570.0
2016-08-31 12:30:00,89.73,89.74,89.72,89.73,15026.0,66.2233,66.2307,66.216,66.2233,15026.0
2016-08-31 12:35:00,89.74,89.77,89.73,89.75,6405.0,66.2307,66.2529,66.2233,66.2381,6405.0
2016-08-31 12:40:00,89.75,89.79,89.75,89.79,10730.0,66.2381,66.2676,66.2381,66.2676,10730.0
2016-08-31 12:45:00,89.79,89.8,89.75,89.77,18087.0,66.2676,66.275,66.2381,66.2529,18087.0
2016-08-31 12:50:00,89.77,89.77,89.76,89.77,1525.0,66.2529,66.2529,66.2455,66.2529,1525.0
2016-08-31 12:55:00,89.78,89.78,89.75,89.76,7235.0,66.2602,66.2602,66.2381,66.2455,7235.0
2016-08-31 13:00:00,89.75,89.78,89.75,89.76,5099.0,66.2381,66.2602,66.2381,66.2455,5099.0
2016-08-31 13:05:00,89.76,89.78,89.74,89.75,9899.0,66.2455,66.2602,66.2307,66.2381,9899.0
2016-08-31 13:10:00,89.75,89.77,89.74,89.74,3825.0,66.2381,66.2529,66.2307,66.2307,3825.0
2016-08-31 13:15:00,89.74,89.78,89.74,89.75,4778.0,66.2307,66.2602,66.2307,66.2381,4778.0
2016-08-31 13:20:00,89.75,89.77,89.74,89.75,10857.0,66.2381,66.2529,66.2307,66.2381,10857.0
2016-08-31 13:25:00,89.79,89.79,89.75,89.76,6942.0,66.2676,66.2676,66.2381,66.2455,6942.0
2016-08-31 13:30:00,89.76,89.79,89.76,89.78,12182.0,66.2455,66.2676,66.2455,66.2602,12182.0
2016-08-31 13:35:00,89.78,89.78,89.75,89.76,20802.0,66.2602,66.2602,66.2381,66.2455,20802.0
2016-08-31 13:40:00,89.76,89.78,89.75,89.76,23284.0,66.2455,66.2602,66.2381,66.2455,23284.0
2016-08-31 13:45:00,89.76,89.78,89.75,89.75,9308.0,66.2455,66.2602,66.2381,66.2381,9308.0
2016-08-31 13:50:00,89.77,89.78,89.75,89.78,7104.0,66.2529,66.2602,66.2381,66.2602,7104.0
2016-08-31 13:55:00,89.76,89.77,89.75,89.76,4939.0,66.2455,66.2529,66.2381,66.2455,4939.0
2016-08-31 14:00:00,89.75,89.78,89.75,89.77,5853.0,66.2381,66.2602,66.2381,66.2529,5853.0
2016-08-31 14:05:00,89.76,89.77,89.75,89.76,5880.0,66.2455,66.2529,66.2381,66.2455,5880.0
2016-08-31 14:10:00,89.75,89.78,89.75,89.77,5944.0,66.2381,66.2602,66.2381,66.2529,5944.0
2016-08-31 14:15:00,89.78,89.78,89.74,89.74,4251.0,66.2602,66.2602,66.2307,66.2307,4251.0
2016-08-31 14:20:00,89.74,89.76,89.73,89.73,12672.0,66.2307,66.2455,66.2233,66.2233,12672.0
2016-08-31 14:25:00,89.75,89.76,89.73,89.76,8600.0,66.2381,66.2455,66.2233,66.2455,8600.0
2016-08-31 14:30:00,89.74,89.76,89.73,89.76,4839.0,66.2307,66.2455,66.2233,66.2455,4839.0
2016-08-31 14:35:00,89.73,89.74,89.73,89.74,12484.0,66.2233,66.2307,66.2233,66.2307,12484.0
2016-08-31 14:40:00,89.73,89.74,89.73,89.74,3266.0,66.2233,66.2307,66.2233,66.2307,3266.0
2016-08-31 14:45:00,89.74,89.76,89.74,89.74,4310.0,66.2307,66.2455,66.2307,66.2307,4310.0
2016-08-31 14:50:00,89.74,89.78,89.74,89.75,4680.0,66.2307,66.2602,66.2307,66.2381,4680.0
2016-08-31 14:55:00,89.75,89.78,89.7,89.74,20739.0,66.2381,66.2602,66.2012,66.2307,20739.0
2016-08-31 15:00:00,89.74,89.75,89.71,89.73,7202.0,66.2307,66.2381,66.2086,66.2233,7202.0
2016-08-31 15:05:00,89.73,89.74,89.71,89.72,11354.0,66.2233,66.2307,66.2086,66.216,11354.0
2016-08-31 15:10:00,89.72,89.74,89.68,89.72,12455.0,66.216,66.2307,66.1864,66.216,12455.0
2016-08-31 15:15:00,89.7,89.71,89.65,89.65,11914.0,66.2012,66.2086,66.1643,66.1643,11914.0
2016-08-31 15:20:00,89.68,89.68,89.65,89.67,9091.0,66.1864,66.1864,66.1643,66.1791,9091.0
2016-08-31 15:25:00,89.66,89.7,89.65,89.66,14344.0,66.1717,66.2012,66.1643,66.1717,14344.0
2016-08-31 15:30:00,89.67,89.68,89.66,89.66,3762.0,66.1791,66.1864,66.1717,66.1717,3762.0
2016-08-31 15:35:00,89.66,89.68,89.65,89.66,9990.0,66.1717,66.1864,66.1643,66.1717,9990.0
2016-08-31 15:40:00,89.67,89.68,89.66,89.67,12552.0,66.1791,66.1864,66.1717,66.1791,12552.0
2016-08-31 15:45:00,89.67,89.68,89.65,89.65,7810.0,66.1791,66.1864,66.1643,66.1643,7810.0
2016-08-31 15:50:00,89.65,89.66,89.64,89.65,13606.0,66.1643,66.1717,66.1569,66.1643,13606.0
2016-08-31 15:55:00,89.65,89.69,89.64,89.65,22434.0,66.1643,66.1938,66.1569,66.1643,22434.0
2016-09-01 09:30:00,89.28,89.33,89.22,89.27,31330.0,66.0657,66.1027,66.0213,66.0583,31330.0
2016-09-01 09:35:00,89.26,89.29,89.24,89.27,13133.0,66.0509,66.0731,66.0361,66.0583,13133.0
2016-09-01 09:40:00,89.28,89.28,89.25,89.27,4180.0,66.0657,66.0657,66.0435,66.0583,4180.0
2016-09-01 09:45:00,89.27,89.27,89.25,89.25,621.0,66.0583,66.0583,66.0435,66.0435,621.0
2016-09-01 09:50:00,89.27,89.27,89.24,89.26,9040.0,66.0583,66.0583,66.0361,66.0509,9040.0
2016-09-01 09:55:00,89.26,89.27,89.22,89.25,2157.0,66.0509,66.0583,66.0213,66.0435,2157.0
2016-09-01 10:00:00,89.31,89.48,89.28,89.41,7218.0,66.0879,66.2137,66.0657,66.1619,7218.0
2016-09-01 10:05:00,89.45,89.46,89.35,89.35,1615.0,66.1915,66.1989,66.1175,66.1175,1615.0
2016-09-01 10:10:00,89.38,89.39,89.3,89.39,3428.0,66.1397,66.1471,66.0805,66.1471,3428.0
2016-09-01 10:15:00,89.35,89.38,89.34,89.36,2113.0,66.1175,66.1397,66.1101,66.1249,2113.0
2016-09-01 10:20:00,89.37,89.43,89.33,89.4,3445.0,66.1323,66.1767,66.1027,66.1545,3445.0
2016-09-01 10:25:00,89.44,89.47,89.4,89.46,4788.0,66.1841,66.2063,66.1545,66.1989,4788.0
2016-09-01 10:30:00,89.44,89.47,89.44,89.46,1614.0,66.1841,66.2063,66.1841,66.1989,1614.0
2016-09-01 10:35:00,89.45,89.47,89.45,89.45,3295.0,66.1915,66.2063,66.1915,66.1915,3295.0
2016-09-01 10:40:00,89.44,89.44,89.41,89.41,2899.0,66.1841,66.1841,66.1619,66.1619,2899.0
2016-09-01 10:45:00,89.42,89.49,89.39,89.48,30940.0,66.1693,66.2211,66.1471,66.2137,30940.0
2016-09-01 10:50:00,89.45,89.48,89.4,89.42,2057.0,66.1915,66.2137,66.1545,66.1693,2057.0
2016-09-01 10:55:00,89.47,89.52,89.41,89.49,4531.0,66.2063,66.2433,66.1619,66.2211,4531.0
2016-09-01 11:00:00,89.42,89.48,89.41,89.43,1112.0,66.1693,66.2137,66.1619,66.1767,1112.0
2016-09-01 11:05:00,89.47,89.48,89.44,89.46,3156.0,66.2063,66.2137,66.1841,66.1989,3156.0
2016-09-01 11:10:00,89.48,89.48,89.41,89.48,13473.0,66.2137,66.2137,66.1619,66.2137,13473.0
2016-09-01 11:15:00,89.43,89.48,89.4,89.44,20011.0,66.1767,66.2137,66.1545,66.1841,20011.0
2016-09-01 11:20:00,89.45,89.45,89.43,89.44,5671.0,66.1915,66.1915,66.1767,66.1841,5671.0
2016-09-01 11:25:00,89.43,89.49,89.42,89.45,9212.0,66.1767,66.2211,66.1693,66.1915,9212.0
2016-09-01 11:30:00,89.46,89.47,89.43,89.46,3953.0,66.1989,66.2063,66.1767,66.1989,3953.0
2016-09-01 11:35:00,89.48,89.49,89.42,89.46,4401.0,66.2137,66.2211,66.1693,66.1989,4401.0
2016-09-01 11:40:00,89.47,89.53,89.47,89.51,3209.0,66.2063,66.2507,66.2063,66.2359,3209.0
2016-09-01 11:45:00,89.5,89.53,89.47,89.48,7227.0,66.2285,66.2507,66.2063,66.2137,7227.0
2016-09-01 11:50:00,89.5,89.51,89.47,89.48,3475.0,66.2285,66.2359,66.2063,66.2137,3475.0
2016-09-01 11:55:00,89.49,89.5,89.47,89.49,20410.0,66.2211,66.2285,66.2063,66.2211,20410.0
2016-09-01 12:00:00,89.47,89.5,89.47,89.49,2346.0,66.2063,66.2285,66.2063,66.2211,2346.0
2016-09-01 12:05:00,89.51,89.51,89.48,89.5,2118.0,66.2359,66.2359,66.2137,66.2285,2118.0
2016-09-01 12:10:00,89.48,89.49,89.44,89.45,4698.0,66.2137,66.2211,66.1841,66.1915,4698.0
2016-09-01 12:15:00,89.48,89.5,89.46,89.47,10890.0,66.2137,66.2285,66.1989,66.2063,10890.0
2016-09-01 12:20:00,89.46,89.51,89.44,89.47,7929.0,66.1989,66.2359,66.1841,66.2063,7929.0
2016-09-01 12:25:00,89.47,89.51,89.44,89.51,1067.0,66.2063,66.2359,66.1841,66.2359,1067.0
2016-09-01 12:30:00,89.5,89.5,89.45,89.49,2799.0,66.2285,66.2285,66.1915,66.2211,2799.0
2016-09-01 12:35:00,89.48,89.49,89.46,89.47,3475.0,66.2137,66.2211,66.1989,66.2063,3475.0
2016-09-01 12:40:00,89.49,89.51,89.47,89.51,3284.0,66.2211,66.2359,66.2063,66.2359,3284.0
2016-09-01 12:45:00,89.51,89.53,89.5,89.53,3600.0,66.2359,66.2507,66.2285,66.2507,3600.0
2016-09-01 12:50:00,89.51,89.52,89.5,89.52,5030.0,66.2359,66.2433,66.2285,66.2433,5030.0
2016-09-01 12:55:00,89.51,89.52,89.47,89.47,2838.0,66.2359,66.2433,66.2063,66.2063,2838.0
2016-09-01 13:00:00,89.49,89.5,89.47,89.47,268.0,66.2211,66.2285,66.2063,66.2063,268.0
2016-09-01 13:05:00,89.5,89.5,89.44,89.48,6397.0,66.2285,66.2285,66.1841,66.2137,6397.0
2016-09-01 13:10:00,89.46,89.48,89.46,89.47,1474.0,66.1989,66.2137,66.1989,66.2063,1474.0
2016-09-01 13:15:00,89.48,89.5,89.48,89.5,766.0,66.2137,66.2285,66.2137,66.2285,766.0
2016-09-01 13:20:00,89.48,89.5,89.43,89.43,3611.0,66.2137,66.2285,66.1767,66.1767,3611.0
2016-09-01 13:25:00,89.45,89.46,89.44,89.46,560.0,66.1915,66.1989,66.1841,66.1989,560.0
2016-09-01 13:30:00,89.46,89.46,89.43,89.43,773.0,66.1989,66.1989,66.1767,66.1767,773.0
2016-09-01 13:35:00,89.46,89.46,89.43,89.44,2220.0,66.1989,66.1989,66.1767,66.1841,2220.0
2016-09-01 13:40:00,89.47,89.47,89.44,89.44,2783.0,66.2063,66.2063,66.1841,66.1841,2783.0
2016-09-01 13:45:00,89.44,89.46,89.43,89.43,3356.0,66.1841,66.1989,66.1767,66.1767,3356.0
2016-09-01 13:50:00,89.42,89.43,89.41,89.43,1551.0,66.1693,66.1767,66.1619,66.1767,1551.0
2016-09-01 13:55:00,89.42,89.43,89.41,89.43,2138.0,66.1693,66.1767,66.1619,66.1767,2138.0
2016-09-01 14:00:00,89.43,89.43,89.41,89.42,5035.0,66.1767,66.1767,66.1619,66.1693,5035.0
2016-09-01 14:05:00,89.41,89.44,89.41,89.42,12879.0,66.1619,66.1841,66.1619,66.1693,12879.0
2016-09-01 14:10:00,89.42,89.46,89.41,89.44,17204.0,66.1693,66.1989,66.1619,66.1841,17204.0
2016-09-01 14:15:00,89.44,89.44,89.39,89.43,16864.0,66.1841,66.1841,66.1471,66.1767,16864.0
2016-09-01 14:20:00,89.43,89.44,89.42,89.42,2465.0,66.1767,66.1841,66.1693,66.1693,2465.0
2016-09-01 14:25:00,89.42,89.43,89.42,89.42,3788.0,66.1693,66.1767,66.1693,66.1693,3788.0
2016-09-01 14:30:00,89.41,89.44,89.39,89.4,15826.0,66.1619,66.1841,66.1471,66.1545,15826.0
2016-09-01 14:35:00,89.42,89.43,89.41,89.42,2393.0,66.1693,66.1767,66.1619,66.1693,2393.0
2016-09-01 14:40:00,89.42,89.43,89.41,89.43,1930.0,66.1693,66.1767,66.1619,66.1767,1930.0
2016-09-01 14:45:00,89.43,89.43,89.39,89.41,13230.0,66.1767,66.1767,66.1471,66.1619,13230.0
2016-09-01 14:50:00,89.41,89.42,89.4,89.42,4850.0,66.1619,66.1693,66.1545,66.1693,4850.0
2016-09-01 14:55:00,89.41,89.44,89.4,89.44,2288.0,66.1619,66.1841,66.1545,66.1841,2288.0
2016-09-01 15:00:00,89.42,89.44,89.4,89.41,4121.0,66.1693,66.1841,66.1545,66.1619,4121.0
2016-09-01 15:05:00,89.41,89.42,89.38,89.4,4964.0,66.1619,66.1693,66.1397,66.1545,4964.0
2016-09-01 15:10:00,89.4,89.44,89.38,89.41,10232.0,66.1545,66.1841,66.1397,66.1619,10232.0
2016-09-01 15:15:00,89.42,89.44,89.42,89.43,1612.0,66.1693,66.1841,66.1693,66.1767,1612.0
2016-09-01 15:20:00,89.43,89.44,89.43,89.43,2362.0,66.1767,66.1841,66.1767,66.1767,2362.0
2016-09-01 15:25:00,89.43,89.45,89.43,89.45,3474.0,66.1767,66.1915,66.1767,66.1915,3474.0
2016-09-01 15:30:00,89.43,89.45,89.4,89.41,12291.0,66.1767,66.1915,66.1545,66.1619,12291.0
2016-09-01 15:35:00,89.42,89.47,89.41,89.47,8914.0,66.1693,66.2063,66.1619,66.2063,8914.0
2016-09-01 15:40:00,89.45,89.49,89.41,89.42,11967.0,66.1915,66.2211,66.1619,66.1693,11967.0
2016-09-01 15:45:00,89.43,89.48,89.42,89.47,7498.0,66.1767,66.2137,66.1693,66.2063,7498.0
2016-09-01 15:50:00,89.48,89.5,89.47,89.49,4728.0,66.2137,66.2285,66.2063,66.2211,4728.0
2016-09-01 15:55:00,89.5,89.53,89.49,89.52,12009.0,66.2285,66.2507,66.2211,66.2433,12009.0
2016-09-02 09:30:00,89.5,89.61,89.42,89.56,14997.0,66.2285,66.3099,66.1693,66.2729,14997.0
2016-09-02 09:35:00,89.56,89.59,89.49,89.49,11177.0,66.2729,66.2951,66.2211,66.2211,11177.0
2016-09-02 09:40:00,89.46,89.52,89.46,89.5,6021.0,66.1989,66.2433,66.1989,66.2285,6021.0
2016-09-02 09:45:00,89.5,89.53,89.46,89.46,1494.0,66.2285,66.2507,66.1989,66.1989,1494.0
2016-09-02 09:50:00,89.48,89.48,89.45,89.46,757.0,66.2137,66.2137,66.1915,66.1989,757.0
2016-09-02 09:55:00,89.45,89.48,89.45,89.47,1296.0,66.1915,66.2137,66.1915,66.2063,1296.0
2016-09-02 10:00:00,89.45,89.45,89.37,89.43,23836.0,66.1915,66.1915,66.1323,66.1767,23836.0
2016-09-02 10:05:00,89.43,89.45,89.39,89.42,1981.0,66.1767,66.1915,66.1471,66.1693,1981.0
2016-09-02 10:10:00,89.39,89.41,89.31,89.31,9307.0,66.1471,66.1619,66.0879,66.0879,9307.0
2016-09-02 10:15:00,89.34,89.35,89.27,89.28,10082.0,66.1101,66.1175,66.0583,66.0657,10082.0
2016-09-02 10:20:00,89.29,89.35,89.26,89.31,19670.0,66.0731,66.1175,66.0509,66.0879,19670.0
2016-09-02 10:25:00,89.33,89.34,89.31,89.34,2259.0,66.1027,66.1101,66.0879,66.1101,2259.0
2016-09-02 10:30:00,89.33,89.37,89.29,89.29,5453.0,66.1027,66.1323,66.0731,66.0731,5453.0
2016-09-02 10:35:00,89.29,89.32,89.29,89.31,2884.0,66.0731,66.0953,66.0731,66.0879,2884.0
2016-09-02 10:40:00,89.29,89.32,89.25,89.27,6243.0,66.0731,66.0953,66.0435,66.0583,6243.0
2016-09-02 10:45:00,89.27,89.3,89.26,89.28,15416.0,66.0583,66.0805,66.0509,66.0657,15416.0
2016-09-02 10:50:00,89.31,89.32,89.28,89.29,3113.0,66.0879,66.0953,66.0657,66.0731,3113.0
2016-09-02 10:55:00,89.29,89.31,89.27,89.29,6516.0,66.0731,66.0879,66.0583,66.0731,6516.0
2016-09-02 11:00:00,89.28,89.29,89.27,89.29,8072.0,66.0657,66.0731,66.0583,66.0731,8072.0
2016-09-02 11:05:00,89.29,89.3,89.27,89.28,7791.0,66.0731,66.0805,66.0583,66.0657,7791.0
2016-09-02 11:10:00,89.28,89.29,89.27,89.29,6410.0,66.0657,66.0731,66.0583,66.0731,6410.0
2016-09-02 11:15:00,89.27,89.3,89.27,89.29,4235.0,66.0583,66.0805,66.0583,66.0731,4235.0
2016-09-02 11:20:00,89.29,89.3,89.28,89.28,2752.0,66.0731,66.0805,66.0657,66.0657,2752.0
2016-09-02 11:25:00,89.29,89.3,89.28,89.28,1605.0,66.0731,66.0805,66.0657,66.0657,1605.0
2016-09-02 11:30:00,89.29,89.3,89.29,89.29,3140.0,66.0731,66.0805,66.0731,66.0731,3140.0
2016-09-02 11:35:00,89.31,89.34,89.28,89.33,18691.0,66.0879,66.1101,66.0657,66.1027,18691.0
2016-09-02 11:40:00,89.31,89.33,89.3,89.33,700.0,66.0879,66.1027,66.0805,66.1027,700.0
2016-09-02 11:45:00,89.33,89.33,89.3,89.3,5224.0,66.1027,66.1027,66.0805,66.0805,5224.0
2016-09-02 11:50:00,89.33,89.33,89.26,89.28,3058.0,66.1027,66.1027,66.0509,66.0657,3058.0
2016-09-02 11:55:00,89.29,89.4,89.28,89.31,21323.0,66.0731,66.1545,66.0657,66.0879,21323.0
2016-09-02 12:00:00,89.31,89.31,89.3,89.3,1848.0,66.0879,66.0879,66.0805,66.0805,1848.0
2016-09-02 12:05:00,89.31,89.32,89.3,89.31,1341.0,66.0879,66.0953,66.0805,66.0879,1341.0
2016-09-02 12:10:00,89.32,89.34,89.31,89.31,1650.0,66.0953,66.1101,66.0879,66.0879,1650.0
2016-09-02 12:15:00,89.32,89.35,89.31,89.33,3615.0,66.0953,66.1175,66.0879,66.1027,3615.0
2016-09-02 12:20:00,89.33,89.38,89.32,89.36,7332.0,66.1027,66.1397,66.0953,66.1249,7332.0
2016-09-02 12:25:00,89.36,89.38,89.35,89.35,17068.0,66.1249,66.1397,66.1175,66.1175,17068.0
2016-09-02 12:30:00,89.36,89.4,89.34,89.35,42130.0,66.1249,66.1545,66.1101,66.1175,42130.0
2016-09-02 12:35:00,89.38,89.39,89.33,89.35,41979.0,66.1397,66.1471,66.1027,66.1175,41979.0
2016-09-02 12:40:00,89.38,89.4,89.37,89.39,3180.0,66.1397,66.1545,66.1323,66.1471,3180.0
2016-09-02 12:45:00,89.38,89.39,89.36,89.37,18833.0,66.1397,66.1471,66.1249,66.1323,18833.0
2016-09-02 12:50:00,89.38,89.4,89.35,89.38,29577.0,66.1397,66.1545,66.1175,66.1397,29577.0
2016-09-02 12:55:00,89.37,89.4,89.34,89.38,7423.0,66.1323,66.1545,66.1101,66.1397,7423.0
2016-09-02 13:00:00,89.37,89.39,89.36,89.39,3567.0,66.1323,66.1471,66.1249,66.1471,3567.0
2016-09-02 13:05:00,89.39,89.4,89.36,89.37,3224.0,66.1471,66.1545,66.1249,66.1323,3224.0
2016-09-02 13:10:00,89.37,89.38,89.34,89.37,8322.0,66.1323,66.1397,66.1101,66.1323,8322.0
2016-09-02 13:15:00,89.35,89.36,89.34,89.35,6787.0,66.1175,66.1249,66.1101,66.1175,6787.0
2016-09-02 13:20:00,89.34,89.35,89.33,89.34,4649.0,66.1101,66.1175,66.1027,66.1101,4649.0
2016-09-02 13:25:00,89.35,89.38,89.35,89.37,3805.0,66.1175,66.1397,66.1175,66.1323,3805.0
2016-09-02 13:30:00,89.36,89.37,89.34,89.35,2090.0,66.1249,66.1323,66.1101,66.1175,2090.0
2016-09-02 13:35:00,89.34,89.34,89.31,89.32,6938.0,66.1101,66.1101,66.0879,66.0953,6938.0
2016-09-02 13:40:00,89.33,89.35,89.31,89.33,3035.0,66.1027,66.1175,66.0879,66.1027,3035.0
2016-09-02 13:45:00,89.33,89.33,89.31,89.33,2445.0,66.1027,66.1027,66.0879,66.1027,2445.0
2016-09-02 13:50:00,89.34,89.36,89.33,89.35,8774.0,66.1101,66.1249,66.1027,66.1175,8774.0
2016-09-02 13:55:00,89.35,89.36,89.33,89.36,2452.0,66.1175,66.1249,66.1027,66.1249,2452.0
2016-09-02 14:00:00,89.35,89.35,89.34,89.34,2300.0,66.1175,66.1175,66.1101,66.1101,2300.0
2016-09-02 14:05:00,89.34,89.35,89.33,89.35,9650.0,66.1101,66.1175,66.1027,66.1175,9650.0
2016-09-02 14:10:00,89.35,89.35,89.33,89.34,4326.0,66.1175,66.1175,66.1027,66.1101,4326.0
2016-09-02 14:15:00,89.33,89.4,89.33,89.36,10066.0,66.1027,66.1545,66.1027,66.1249,10066.0
2016-09-02 14:20:00,89.37,89.4,89.35,89.38,6348.0,66.1323,66.1545,66.1175,66.1397,6348.0
2016-09-02 14:25:00,89.4,89.4,89.38,89.4,1187.0,66.1545,66.1545,66.1397,66.1545,1187.0
2016-09-02 14:30:00,89.39,89.4,89.35,89.38,7377.0,66.1471,66.1545,66.1175,66.1397,7377.0
2016-09-02 14:35:00,89.39,89.39,89.35,89.35,1168.0,66.1471,66.1471,66.1175,66.1175,1168.0
2016-09-02 14:40:00,89.36,89.37,89.35,89.37,1033.0,66.1249,66.1323,66.1175,66.1323,1033.0
2016-09-02 14:45:00,89.37,89.37,89.36,89.37,1141.0,66.1323,66.1323,66.1249,66.1323,1141.0
2016-09-02 14:50:00,89.37,89.41,89.36,89.4,4418.0,66.1323,66.1619,66.1249,66.1545,4418.0
2016-09-02 14:55:00,89.4,89.44,89.39,89.43,6910.0,66.1545,66.1841,66.1471,66.1767,6910.0
2016-09-02 15:00:00,89.43,89.43,89.36,89.42,8990.0,66.1767,66.1767,66.1249,66.1693,8990.0
2016-09-02 15:05:00,89.43,89.43,89.37,89.39,1818.0,66.1767,66.1767,66.1323,66.1471,1818.0
2016-09-02 15:10:00,89.41,89.43,89.39,89.43,7581.0,66.1619,66.1767,66.1471,66.1767,7581.0
2016-09-02 15:15:00,89.42,89.42,89.37,89.39,5216.0,66.1693,66.1693,66.1323,66.1471,5216.0
2016-09-02 15:20:00,89.39,89.4,89.36,89.36,6011.0,66.1471,66.1545,66.1249,66.1249,6011.0
2016-09-02 15:25:00,89.36,89.38,89.35,89.38,2894.0,66.1249,66.1397,66.1175,66.1397,2894.0
2016-09-02 15:30:00,89.37,89.41,89.37,89.4,3623.0,66.1323,66.1619,66.1323,66.1545,3623.0
2016-09-02 15:35:00,89.4,89.4,89.39,89.4,3277.0,66.1545,66.1545,66.1471,66.1545,3277.0
2016-09-02 15:40:00,89.41,89.41,89.4,89.4,2134.0,66.1619,66.1619,66.1545,66.1545,2134.0
2016-09-02 15:45:00,89.41,89.41,89.4,89.4,6427.0,66.1619,66.1619,66.1545,66.1545,6427.0
2016-09-02 15:50:00,89.4,89.4,89.38,89.39,1722.0,66.1545,66.1545,66.1397,66.1471,1722.0
2016-09-02 15:55:00,89.41,89.42,89.4,89.42,4789.0,66.1619,66.1693,66.1545,66.1693,4789.0
2016-09-06 09:30:00,89.43,89.47,89.4,89.46,28098.0,66.1767,66.2063,66.1545,66.1989,28098.0
2016-09-06 09:35:00,89.41,89.41,89.38,89.39,6822.0,66.1619,66.1619,66.1397,66.1471,6822.0
2016-09-06 09:40:00,89.4,89.43,89.39,89.43,2291.0,66.1545,66.1767,66.1471,66.1767,2291.0
2016-09-06 09:45:00,89.42,89.43,89.41,89.41,1799.0,66.1693,66.1767,66.1619,66.1619,1799.0
2016-09-06 09:50:00,89.38,89.4,89.34,89.35,13502.0,66.1397,66.1545,66.1101,66.1175,13502.0
2016-09-06 09:55:00,89.35,89.36,89.34,89.36,6521.0,66.1175,66.1249,66.1101,66.1249,6521.0
2016-09-06 10:00:00,89.38,89.58,89.38,89.57,11611.0,66.1397,66.2877,66.1397,66.2803,11611.0
2016-09-06 10:05:00,89.56,89.66,89.52,89.63,9089.0,66.2729,66.3469,66.2433,66.3247,9089.0
2016-09-06 10:10:00,89.63,89.63,89.53,89.54,5837.0,66.3247,66.3247,66.2507,66.2581,5837.0
2016-09-06 10:15:00,89.57,89.63,89.56,89.62,3979.0,66.2803,66.3247,66.2729,66.3173,3979.0
2016-09-06 10:20:00,89.61,89.65,89.56,89.58,2851.0,66.3099,66.3395,66.2729,66.2877,2851.0
2016-09-06 10:25:00,89.59,89.63,89.57,89.61,9950.0,66.2951,66.3247,66.2803,66.3099,9950.0
2016-09-06 10:30:00,89.6,89.63,89.59,89.61,20028.0,66.3025,66.3247,66.2951,66.3099,20028.0
2016-09-06 10:35:00,89.63,89.66,89.62,89.66,3459.0,66.3247,66.3469,66.3173,66.3469,3459.0
2016-09-06 10:40:00,89.66,89.73,89.64,89.69,5364.0,66.3469,66.3987,66.3321,66.3691,5364.0
2016-09-06 10:45:00,89.67,89.68,89.65,89.65,5663.0,66.3543,66.3617,66.3395,66.3395,5663.0
2016-09-06 10:50:00,89.64,89.66,89.63,89.63,1562.0,66.3321,66.3469,66.3247,66.3247,1562.0
2016-09-06 10:55:00,89.65,89.66,89.64,89.64,2064.0,66.3395,66.3469,66.3321,66.3321,2064.0
2016-09-06 11:00:00,89.66,89.66,89.64,89.64,3208.0,66.3469,66.3469,66.3321,66.3321,3208.0
2016-09-06 11:05:00,89.66,89.66,89.62,89.63,5270.0,66.3469,66.3469,66.3173,66.3247,5270.0
2016-09-06 11:10:00,89.64,89.75,89.62,89.68,8354.0,66.3321,66.4135,66.3173,66.3617,8354.0
2016-09-06 11:15:00,89.67,89.69,89.59,89.66,2907.0,66.3543,66.3691,66.2951,66.3469,2907.0
2016-09-06 11:20:00,89.68,89.68,89.62,89.62,6511.0,66.3617,66.3617,66.3173,66.3173,6511.0
2016-09-06 11:25:00,89.65,89.69,89.62,89.67,33943.0,66.3395,66.3691,66.3173,66.3543,33943.0
2016-09-06 11:30:00,89.65,89.67,89.62,89.64,4511.0,66.3395,66.3543,66.3173,66.3321,4511.0
2016-09-06 11:35:00,89.67,89.69,89.64,89.69,3981.0,66.3543,66.3691,66.3321,66.3691,3981.0
2016-09-06 11:40:00,89.7,89.7,89.68,89.7,788.0,66.3765,66.3765,66.3617,66.3765,788.0
2016-09-06 11:45:00,89.68,89.68,89.65,89.66,4130.0,66.3617,66.3617,66.3395,66.3469,4130.0
2016-09-06 11:50:00,89.66,89.69,89.66,89.67,3402.0,66.3469,66.3691,66.3469,66.3543,3402.0
2016-09-06 11:55:00,89.68,89.69,89.65,89.67,2641.0,66.3617,66.3691,66.3395,66.3543,2641.0
2016-09-06 12:00:00,89.67,89.69,89.65,89.69,2730.0,66.3543,66.3691,66.3395,66.3691,2730.0
2016-09-06 12:05:00,89.68,89.68,89.66,89.67,1542.0,66.3617,66.3617,66.3469,66.3543,1542.0
2016-09-06 12:10:00,89.69,89.75,89.66,89.66,9406.0,66.3691,66.4135,66.3469,66.3469,9406.0
2016-09-06 12:15:00,89.67,89.74,89.66,89.7,9826.0,66.3543,66.4061,66.3469,66.3765,9826.0
2016-09-06 12:20:00,89.72,89.72,89.68,89.7,1174.0,66.3913,66.3913,66.3617,66.3765,1174.0
2016-09-06 12:25:00,89.7,89.71,89.68,89.7,2230.0,66.3765,66.3839,66.3617,66.3765,2230.0
2016-09-06 12:30:00,89.7,89.71,89.68,89.7,9728.0,66.3765,66.3839,66.3617,66.3765,9728.0
2016-09-06 12:35:00,89.7,89.74,89.7,89.73,3177.0,66.3765,66.4061,66.3765,66.3987,3177.0
2016-09-06 12:40:00,89.72,89.74,89.71,89.74,2214.0,66.3913,66.4061,66.3839,66.4061,2214.0
2016-09-06 12:45:00,89.74,89.75,89.72,89.75,1487.0,66.4061,66.4135,66.3913,66.4135,1487.0
2016-09-06 12:50:00,89.72,89.76,89.72,89.76,19065.0,66.3913,66.4209,66.3913,66.4209,19065.0
2016-09-06 12:55:00,89.72,89.75,89.72,89.74,1631.0,66.3913,66.4135,66.3913,66.4061,1631.0
2016-09-06 13:00:00,89.75,89.75,89.73,89.73,1891.0,66.4135,66.4135,66.3987,66.3987,1891.0
2016-09-06 13:05:00,89.74,89.74,89.71,89.71,6400.0,66.4061,66.4061,66.3839,66.3839,6400.0
2016-09-06 13:10:00,89.72,89.75,89.69,89.71,3004.0,66.3913,66.4135,66.3691,66.3839,3004.0
2016-09-06 13:15:00,89.75,89.75,89.71,89.75,2760.0,66.4135,66.4135,66.3839,66.4135,2760.0
2016-09-06 13:20:00,89.74,89.79,89.74,89.76,7802.0,66.4061,66.4431,66.4061,66.4209,7802.0
2016-09-06 13:25:00,89.75,89.77,89.69,89.69,6537.0,66.4135,66.4283,66.3691,66.3691,6537.0
2016-09-06 13:30:00,89.69,89.74,89.69,89.72,2970.0,66.3691,66.4061,66.3691,66.3913,2970.0
2016-09-06 13:35:00,89.7,89.74,89.69,89.69,2210.0,66.3765,66.4061,66.3691,66.3691,2210.0
2016-09-06 13:40:00,89.72,89.74,89.71,89.74,2041.0,66.3913,66.4061,66.3839,66.4061,2041.0
2016-09-06 13:45:00,89.74,89.74,89.69,89.7,3201.0,66.4061,66.4061,66.3691,66.3765,3201.0
2016-09-06 13:50:00,89.7,89.75,89.7,89.75,3951.0,66.3765,66.4135,66.3765,66.4135,3951.0
2016-09-06 13:55:00,89.75,89.75,89.72,89.75,3050.0,66.4135,66.4135,66.3913,66.4135,3050.0
2016-09-06 14:00:00,89.75,89.79,89.72,89.72,6454.0,66.4135,66.4431,66.3913,66.3913,6454.0
2016-09-06 14:05:00,89.76,89.8,89.75,89.77,4001.0,66.4209,66.4505,66.4135,66.4283,4001.0
2016-09-06 14:10:00,89.77,89.8,89.76,89.78,30963.0,66.4283,66.4505,66.4209,66.4357,30963.0
2016-09-06 14:15:00,89.78,89.83,89.75,89.81,11559.0,66.4357,66.4727,66.4135,66.4579,11559.0
2016-09-06 14:20:00,89.8,89.83,89.78,89.79,2783.0,66.4505,66.4727,66.4357,66.4431,2783.0
2016-09-06 14:25:00,89.78,89.82,89.77,89.81,2677.0,66.4357,66.4653,66.4283,66.4579,2677.0
2016-09-06 14:30:00,89.82,89.82,89.75,89.77,22454.0,66.4653,66.4653,66.4135,66.4283,22454.0
2016-09-06 14:35:00,89.76,89.76,89.74,89.76,4268.0,66.4209,66.4209,66.4061,66.4209,4268.0
2016-09-06 14:40:00,89.76,89.76,89.74,89.76,12724.0,66.4209,66.4209,66.4061,66.4209,12724.0
2016-09-06 14:45:00,89.74,89.78,89.73,89.75,6479.0,66.4061,66.4357,66.3987,66.4135,6479.0
2016-09-06 14:50:00,89.73,89.75,89.71,89.72,3701.0,66.3987,66.4135,66.3839,66.3913,3701.0
2016-09-06 14:55:00,89.73,89.75,89.7,89.75,6083.0,66.3987,66.4135,66.3765,66.4135,6083.0
2016-09-06 15:00:00,89.75,89.75,89.68,89.75,7774.0,66.4135,66.4135,66.3617,66.4135,7774.0
2016-09-06 15:05:00,89.7,89.72,89.68,89.71,5159.0,66.3765,66.3913,66.3617,66.3839,5159.0
2016-09-06 15:10:00,89.71,89.73,89.7,89.72,580.0,66.3839,66.3987,66.3765,66.3913,580.0
2016-09-06 15:15:00,89.73,89.73,89.69,89.71,2941.0,66.3987,66.3987,66.3691,66.3839,2941.0
2016-09-06 15:20:00,89.7,89.73,89.69,89.73,3288.0,66.3765,66.3987,66.3691,66.3987,3288.0
2016-09-06 15:25:00,89.72,89.76,89.72,89.75,12431.0,66.3913,66.4209,66.3913,66.4135,12431.0
2016-09-06 15:30:00,89.75,89.75,89.69,89.73,9165.0,66.4135,66.4135,66.3691,66.3987,9165.0
2016-09-06 15:35:00,89.72,89.81,89.72,89.78,24764.0,66.3913,66.4579,66.3913,66.4357,24764.0
2016-09-06 15:40:00,89.76,89.8,89.76,89.8,5727.0,66.4209,66.4505,66.4209,66.4505,5727.0
2016-09-06 15:45:00,89.79,89.79,89.73,89.73,4417.0,66.4431,66.4431,66.3987,66.3987,4417.0
2016-09-06 15:50:00,89.72,89.81,89.68,89.77,68414.0,66.3913,66.4579,66.3617,66.4283,68414.0
2016-09-06 15:55:00,89.76,89.82,89.76,89.81,62015.0,66.4209,66.4653,66.4209,66.4579,62015.0
2016-09-07 09:30:00,89.86,89.87,89.83,89.85,31799.0,66.4949,66.5023,66.4727,66.4875,31799.0
2016-09-07 09:35:00,89.85,89.85,89.84,89.84,2201.0,66.4875,66.4875,66.4801,66.4801,2201.0
2016-09-07 09:40:00,89.84,89.9,89.84,89.85,7245.0,66.4801,66.5245,66.4801,66.4875,7245.0
2016-09-07 09:45:00,89.85,89.88,89.85,89.88,488.0,66.4875,66.5097,66.4875,66.5097,488.0
2016-09-07 09:50:00,89.88,89.89,89.85,89.85,757.0,66.5097,66.5171,66.4875,66.4875,757.0
2016-09-07 09:55:00,89.85,89.87,89.8,89.86,16612.0,66.4875,66.5023,66.4505,66.4949,16612.0
2016-09-07 10:00:00,89.86,89.88,89.84,89.84,2475.0,66.4949,66.5097,66.4801,66.4801,2475.0
2016-09-07 10:05:00,89.84,89.89,89.82,89.86,36091.0,66.4801,66.5171,66.4653,66.4949,36091.0
2016-09-07 10:10:00,89.86,89.88,89.83,89.84,26842.0,66.4949,66.5097,66.4727,66.4801,26842.0
2016-09-07 10:15:00,89.82,89.87,89.82,89.87,9079.0,66.4653,66.5023,66.4653,66.5023,9079.0
2016-09-07 10:20:00,89.87,89.88,89.82,89.84,9845.0,66.5023,66.5097,66.4653,66.4801,9845.0
2016-09-07 10:25:00,89.82,89.82,89.79,89.82,6954.0,66.4653,66.4653,66.4431,66.4653,6954.0
2016-09-07 10:30:00,89.83,89.85,89.81,89.82,45432.0,66.4727,66.4875,66.4579,66.4653,45432.0
2016-09-07 10:35:00,89.82,89.83,89.81,89.83,18360.0,66.4653,66.4727,66.4579,66.4727,18360.0
2016-09-07 10:40:00,89.83,89.83,89.79,89.82,18553.0,66.4727,66.4727,66.4431,66.4653,18553.0
2016-09-07 10:45:00,89.81,89.85,89.77,89.85,8084.0,66.4579,66.4875,66.4283,66.4875,8084.0
2016-09-07 10:50:00,89.83,89.84,89.78,89.8,4593.0,66.4727,66.4801,66.4357,66.4505,4593.0
2016-09-07 10:55:00,89.8,89.83,89.76,89.79,13877.0,66.4505,66.4727,66.4209,66.4431,13877.0
2016-09-07 11:00:00,89.78,89.84,89.78,89.79,10535.0,66.4357,66.4801,66.4357,66.4431,10535.0
2016-09-07 11:05:00,89.83,89.84,89.8,89.83,10414.0,66.4727,66.4801,66.4505,66.4727,10414.0
2016-09-07 11:10:00,89.81,89.83,89.77,89.83,20943.0,66.4579,66.4727,66.4283,66.4727,20943.0
2016-09-07 11:15:00,89.81,89.83,89.8,89.8,4616.0,66.4579,66.4727,66.4505,66.4505,4616.0
2016-09-07 11:20:00,89.81,89.82,89.79,89.81,4987.0,66.4579,66.4653,66.4431,66.4579,4987.0
2016-09-07 11:25:00,89.82,89.82,89.79,89.79,3354.0,66.4653,66.4653,66.4431,66.4431,3354.0
2016-09-07 11:30:00,89.79,89.79,89.77,89.78,3794.0,66.4431,66.4431,66.4283,66.4357,3794.0
2016-09-07 11:35:00,89.78,89.8,89.78,89.79,8900.0,66.4357,66.4505,66.4357,66.4431,8900.0
2016-09-07 11:40:00,89.78,89.78,89.76,89.76,4841.0,66.4357,66.4357,66.4209,66.4209,4841.0
2016-09-07 11:45:00,89.78,89.79,89.76,89.77,1207.0,66.4357,66.4431,66.4209,66.4283,1207.0
2016-09-07 11:50:00,89.77,89.8,89.76,89.79,19526.0,66.4283,66.4505,66.4209,66.4431,19526.0
2016-09-07 11:55:00,89.79,89.79,89.78,89.79,4581.0,66.4431,66.4431,66.4357,66.4431,4581.0
2016-09-07 12:00:00,89.79,89.8,89.78,89.79,28346.0,66.4431,66.4505,66.4357,66.4431,28346.0
2016-09-07 12:05:00,89.8,89.8,89.71,89.77,14555.0,66.4505,66.4505,66.3839,66.4283,14555.0
2016-09-07 12:10:00,89.77,89.78,89.75,89.78,4960.0,66.4283,66.4357,66.4135,66.4357,4960.0
2016-09-07 12:15:00,89.78,89.79,89.76,89.78,1804.0,66.4357,66.4431,66.4209,66.4357,1804.0
2016-09-07 12:20:00,89.78,89.79,89.75,89.75,1364.0,66.4357,66.4431,66.4135,66.4135,1364.0
2016-09-07 12:25:00,89.76,89.79,89.75,89.79,1197.0,66.4209,66.4431,66.4135,66.4431,1197.0
2016-09-07 12:30:00,89.77,89.79,89.75,89.78,8635.0,66.4283,66.4431,66.4135,66.4357,8635.0
2016-09-07 12:35:00,89.76,89.78,89.75,89.76,1318.0,66.4209,66.4357,66.4135,66.4209,1318.0
2016-09-07 12:40:00,89.78,89.78,89.75,89.75,2943.0,66.4357,66.4357,66.4135,66.4135,2943.0
2016-09-07 12:45:00,89.75,89.77,89.73,89.77,7468.0,66.4135,66.4283,66.3987,66.4283,7468.0
2016-09-07 12:50:00,89.77,89.78,89.74,89.78,2332.0,66.4283,66.4357,66.4061,66.4357,2332.0
2016-09-07 12:55:00,89.78,89.78,89.75,89.78,2004.0,66.4357,66.4357,66.4135,66.4357,2004.0
2016-09-07 13:00:00,89.77,89.79,89.76,89.78,3205.0,66.4283,66.4431,66.4209,66.4357,3205.0
2016-09-07 13:05:00,89.79,89.79,89.78,89.78,6956.0,66.4431,66.4431,66.4357,66.4357,6956.0
2016-09-07 13:10:00,89.79,89.82,89.78,89.79,13602.0,66.4431,66.4653,66.4357,66.4431,13602.0
2016-09-07 13:15:00,89.79,89.81,89.78,89.79,12293.0,66.4431,66.4579,66.4357,66.4431,12293.0
2016-09-07 13:20:00,89.79,89.83,89.77,89.78,11715.0,66.4431,66.4727,66.4283,66.4357,11715.0
2016-09-07 13:25:00,89.78,89.8,89.78,89.79,23169.0,66.4357,66.4505,66.4357,66.4431,23169.0
2016-09-07 13:30:00,89.79,89.79,89.78,89.79,2081.0,66.4431,66.4431,66.4357,66.4431,2081.0
2016-09-07 13:35:00,89.79,89.79,89.78,89.78,2565.0,66.4431,66.4431,66.4357,66.4357,2565.0
2016-09-07 13:40:00,89.78,89.79,89.78,89.79,5179.0,66.4357,66.4431,66.4357,66.4431,5179.0
2016-09-07 13:45:00,89.79,89.79,89.78,89.79,2602.0,66.4431,66.4431,66.4357,66.4431,2602.0
2016-09-07 13:50:00,89.79,89.79,89.78,89.79,2852.0,66.4431,66.4431,66.4357,66.4431,2852.0
2016-09-07 13:55:00,89.78,89.79,89.78,89.79,6112.0,66.4357,66.4431,66.4357,66.4431,6112.0
2016-09-07 14:00:00,89.78,89.8,89.78,89.79,5497.0,66.4357,66.4505,66.4357,66.4431,5497.0
2016-09-07 14:05:00,89.79,89.8,89.77,89.79,4486.0,66.4431,66.4505,66.4283,66.4431,4486.0
2016-09-07 14:10:00,89.79,89.79,89.75,89.77,12362.0,66.4431,66.4431,66.4135,66.4283,12362.0
2016-09-07 14:15:00,89.78,89.81,89.75,89.79,32629.0,66.4357,66.4579,66.4135,66.4431,32629.0
2016-09-07 14:20:00,89.79,89.79,89.78,89.79,25473.0,66.4431,66.4431,66.4357,66.4431,25473.0
2016-09-07 14:25:00,89.79,89.79,89.78,89.78,40391.0,66.4431,66.4431,66.4357,66.4357,40391.0
2016-09-07 14:30:00,89.78,89.79,89.76,89.78,3496.0,66.4357,66.4431,66.4209,66.4357,3496.0
2016-09-07 14:35:00,89.79,89.79,89.77,89.78,5812.0,66.4431,66.4431,66.4283,66.4357,5812.0
2016-09-07 14:40:00,89.78,89.79,89.77,89.77,3321.0,66.4357,66.4431,66.4283,66.4283,3321.0
2016-09-07 14:45:00,89.75,89.76,89.74,89.75,1800.0,66.4135,66.4209,66.4061,66.4135,1800.0
2016-09-07 14:50:00,89.76,89.79,89.75,89.77,11393.0,66.4209,66.4431,66.4135,66.4283,11393.0
2016-09-07 14:55:00,89.76,89.79,89.76,89.79,2648.0,66.4209,66.4431,66.4209,66.4431,2648.0
2016-09-07 15:00:00,89.77,89.78,89.76,89.76,14022.0,66.4283,66.4357,66.4209,66.4209,14022.0
2016-09-07 15:05:00,89.76,89.78,89.76,89.77,6092.0,66.4209,66.4357,66.4209,66.4283,6092.0
2016-09-07 15:10:00,89.77,89.8,89.76,89.77,8494.0,66.4283,66.4505,66.4209,66.4283,8494.0
2016-09-07 15:15:00,89.76,89.78,89.76,89.77,3393.0,66.4209,66.4357,66.4209,66.4283,3393.0
2016-09-07 15:20:00,89.77,89.77,89.75,89.76,4096.0,66.4283,66.4283,66.4135,66.4209,4096.0
2016-09-07 15:25:00,89.76,89.77,89.75,89.76,20915.0,66.4209,66.4283,66.4135,66.4209,20915.0
2016-09-07 15:30:00,89.76,89.77,89.75,89.76,5334.0,66.4209,66.4283,66.4135,66.4209,5334.0
2016-09-07 15:35:00,89.76,89.77,89.75,89.76,3514.0,66.4209,66.4283,66.4135,66.4209,3514.0
2016-09-07 15:40:00,89.76,89.77,89.76,89.76,10072.0,66.4209,66.4283,66.4209,66.4209,10072.0
2016-09-07 15:45:00,89.76,89.77,89.75,89.76,4923.0,66.4209,66.4283,66.4135,66.4209,4923.0
2016-09-07 15:50:00,89.75,89.76,89.73,89.76,53933.0,66.4135,66.4209,66.3987,66.4209,53933.0
2016-09-07 15:55:00,89.76,89.76,89.7,89.71,10522.0,66.4209,66.4209,66.3765,66.3839,10522.0
2016-09-08 09:30:00,89.53,89.66,89.53,89.62,38776.0,66.2507,66.3469,66.2507,66.3173,38776.0
2016-09-08 09:35:00,89.61,89.66,89.61,89.64,1948.0,66.3099,66.3469,66.3099,66.3321,1948.0
2016-09-08 09:40:00,89.65,89.65,89.62,89.63,3442.0,66.3395,66.3395,66.3173,66.3247,3442.0
2016-09-08 09:45:00,89.63,89.63,89.61,89.62,5452.0,66.3247,66.3247,66.3099,66.3173,5452.0
2016-09-08 09:50:00,89.62,89.64,89.6,89.61,27891.0,66.3173,66.3321,66.3025,66.3099,27891.0
2016-09-08 09:55:00,89.61,89.62,89.61,89.62,2430.0,66.3099,66.3173,66.3099,66.3173,2430.0
2016-09-08 10:00:00,89.64,89.64,89.61,89.62,6857.0,66.3321,66.3321,66.3099,66.3173,6857.0
2016-09-08 10:05:00,89.61,89.62,89.58,89.58,6056.0,66.3099,66.3173,66.2877,66.2877,6056.0
2016-09-08 10:10:00,89.58,89.59,89.56,89.56,2272.0,66.2877,66.2951,66.2729,66.2729,2272.0
2016-09-08 10:15:00,89.56,89.57,89.55,89.56,4471.0,66.2729,66.2803,66.2655,66.2729,4471.0
2016-09-08 10:20:00,89.56,89.61,89.55,89.58,3238.0,66.2729,66.3099,66.2655,66.2877,3238.0
2016-09-08 10:25:00,89.6,89.61,89.59,89.59,2257.0,66.3025,66.3099,66.2951,66.2951,2257.0
2016-09-08 10:30:00,89.6,89.6,89.56,89.58,4755.0,66.3025,66.3025,66.2729,66.2877,4755.0
2016-09-08 10:35:00,89.56,89.59,89.56,89.59,676.0,66.2729,66.2951,66.2729,66.2951,676.0
2016-09-08 10:40:00,89.59,89.6,89.54,89.57,3339.0,66.2951,66.3025,66.2581,66.2803,3339.0
2016-09-08 10:45:00,89.56,89.58,89.54,89.58,810.0,66.2729,66.2877,66.2581,66.2877,810.0
2016-09-08 10:50:00,89.55,89.58,89.54,89.58,2098.0,66.2655,66.2877,66.2581,66.2877,2098.0
2016-09-08 10:55:00,89.56,89.58,89.53,89.53,34911.0,66.2729,66.2877,66.2507,66.2507,34911.0
2016-09-08 11:00:00,89.54,89.56,89.54,89.55,6232.0,66.2581,66.2729,66.2581,66.2655,6232.0
2016-09-08 11:05:00,89.53,89.55,89.53,89.53,1724.0,66.2507,66.2655,66.2507,66.2507,1724.0
2016-09-08 11:10:00,89.54,89.55,89.5,89.5,8901.0,66.2581,66.2655,66.2285,66.2285,8901.0
2016-09-08 11:15:00,89.5,89.5,89.47,89.48,26068.0,66.2285,66.2285,66.2063,66.2137,26068.0
2016-09-08 11:20:00,89.48,89.48,89.42,89.44,8004.0,66.2137,66.2137,66.1693,66.1841,8004.0
2016-09-08 11:25:00,89.44,89.45,89.42,89.44,4835.0,66.1841,66.1915,66.1693,66.1841,4835.0
2016-09-08 11:30:00,89.45,89.45,89.42,89.42,666.0,66.1915,66.1915,66.1693,66.1693,666.0
2016-09-08 11:35:00,89.43,89.44,89.43,89.43,5865.0,66.1767,66.1841,66.1767,66.1767,5865.0
2016-09-08 11:40:00,89.44,89.45,89.42,89.42,3037.0,66.1841,66.1915,66.1693,66.1693,3037.0
2016-09-08 11:45:00,89.41,89.43,89.4,89.42,7688.0,66.1619,66.1767,66.1545,66.1693,7688.0
2016-09-08 11:50:00,89.44,89.46,89.43,89.46,1536.0,66.1841,66.1989,66.1767,66.1989,1536.0
2016-09-08 11:55:00,89.44,89.45,89.43,89.44,2485.0,66.1841,66.1915,66.1767,66.1841,2485.0
2016-09-08 12:00:00,89.44,89.45,89.43,89.43,1164.0,66.1841,66.1915,66.1767,66.1767,1164.0
2016-09-08 12:05:00,89.43,89.43,89.41,89.41,4850.0,66.1767,66.1767,66.1619,66.1619,4850.0
2016-09-08 12:10:00,89.43,89.43,89.41,89.42,4949.0,66.1767,66.1767,66.1619,66.1693,4949.0
2016-09-08 12:15:00,89.42,89.43,89.4,89.42,10031.0,66.1693,66.1767,66.1545,66.1693,10031.0
2016-09-08 12:20:00,89.41,89.43,89.4,89.42,3975.0,66.1619,66.1767,66.1545,66.1693,3975.0
2016-09-08 12:25:00,89.4,89.43,89.4,89.43,5169.0,66.1545,66.1767,66.1545,66.1767,5169.0
2016-09-08 12:30:00,89.41,89.41,89.4,89.4,4235.0,66.1619,66.1619,66.1545,66.1545,4235.0
2016-09-08 12:35:00,89.4,89.4,89.35,89.39,7770.0,66.1545,66.1545,66.1175,66.1471,7770.0
2016-09-08 12:40:00,89.37,89.39,89.35,89.35,2017.0,66.1323,66.1471,66.1175,66.1175,2017.0
2016-09-08 12:45:00,89.38,89.39,89.38,89.38,3371.0,66.1397,66.1471,66.1397,66.1397,3371.0
2016-09-08 12:50:00,89.37,89.41,89.36,89.4,2084.0,66.1323,66.1619,66.1249,66.1545,2084.0
2016-09-08 12:55:00,89.39,89.39,89.36,89.36,1230.0,66.1471,66.1471,66.1249,66.1249,1230.0
2016-09-08 13:00:00,89.37,89.37,89.31,89.33,2867.0,66.1323,66.1323,66.0879,66.1027,2867.0
2016-09-08 13:05:00,89.31,89.32,89.28,89.31,3777.0,66.0879,66.0953,66.0657,66.0879,3777.0
2016-09-08 13:10:00,89.27,89.3,89.27,89.29,1212.0,66.0583,66.0805,66.0583,66.0731,1212.0
2016-09-08 13:15:00,89.28,89.31,89.27,89.31,6782.0,66.0657,66.0879,66.0583,66.0879,6782.0
2016-09-08 13:20:00,89.31,89.31,89.27,89.29,1925.0,66.0879,66.0879,66.0583,66.0731,1925.0
2016-09-08 13:25:00,89.29,89.35,89.27,89.33,9968.0,66.0731,66.1175,66.0583,66.1027,9968.0
2016-09-08 13:30:00,89.28,89.33,89.28,89.32,1272.0,66.0657,66.1027,66.0657,66.0953,1272.0
2016-09-08 13:35:00,89.33,89.36,89.3,89.34,8557.0,66.1027,66.1249,66.0805,66.1101,8557.0
2016-09-08 13:40:00,89.34,89.36,89.31,89.32,12884.0,66.1101,66.1249,66.0879,66.0953,12884.0
2016-09-08 13:45:00,89.31,89.34,89.31,89.32,3761.0,66.0879,66.1101,66.0879,66.0953,3761.0
2016-09-08 13:50:00,89.32,89.33,89.31,89.32,645.0,66.0953,66.1027,66.0879,66.0953,645.0
2016-09-08 13:55:00,89.33,89.34,89.32,89.34,2787.0,66.1027,66.1101,66.0953,66.1101,2787.0
2016-09-08 14:00:00,89.33,89.35,89.33,89.35,263.0,66.1027,66.1175,66.1027,66.1175,263.0
2016-09-08 14:05:00,89.35,89.35,89.32,89.35,4463.0,66.1175,66.1175,66.0953,66.1175,4463.0
2016-09-08 14:10:00,89.34,89.35,89.32,89.32,2417.0,66.1101,66.1175,66.0953,66.0953,2417.0
2016-09-08 14:15:00,89.31,89.31,89.31,89.31,100.0,66.0879,66.0879,66.0879,66.0879,100.0
2016-09-08 14:20:00,89.29,89.3,89.26,89.29,4281.0,66.0731,66.0805,66.0509,66.0731,4281.0
2016-09-08 14:25:00,89.28,89.32,89.28,89.31,4801.0,66.0657,66.0953,66.0657,66.0879,4801.0
2016-09-08 14:30:00,89.32,89.32,89.29,89.29,5538.0,66.0953,66.0953,66.0731,66.0731,5538.0
2016-09-08 14:35:00,89.31,89.32,89.3,89.3,2640.0,66.0879,66.0953,66.0805,66.0805,2640.0
2016-09-08 14:40:00,89.29,89.31,89.28,89.29,11086.0,66.0731,66.0879,66.0657,66.0731,11086.0
2016-09-08 14:45:00,89.3,89.32,89.29,89.31,8364.0,66.0805,66.0953,66.0731,66.0879,8364.0
2016-09-08 14:50:00,89.3,89.32,89.27,89.31,5146.0,66.0805,66.0953,66.0583,66.0879,5146.0
2016-09-08 14:55:00,89.33,89.33,89.28,89.31,5193.0,66.1027,66.1027,66.0657,66.0879,5193.0
2016-09-08 15:00:00,89.32,89.34,89.27,89.33,12962.0,66.0953,66.1101,66.0583,66.1027,12962.0
2016-09-08 15:05:00,89.33,89.33,89.32,89.33,4192.0,66.1027,66.1027,66.0953,66.1027,4192.0
2016-09-08 15:10:00,89.32,89.33,89.31,89.32,8369.0,66.0953,66.1027,66.0879,66.0953,8369.0
2016-09-08 15:15:00,89.33,89.34,89.32,89.33,12893.0,66.1027,66.1101,66.0953,66.1027,12893.0
2016-09-08 15:20:00,89.33,89.34,89.32,89.33,27235.0,66.1027,66.1101,66.0953,66.1027,27235.0
2016-09-08 15:25:00,89.33,89.34,89.32,89.33,19710.0,66.1027,66.1101,66.0953,66.1027,19710.0
2016-09-08 15:30:00,89.33,89.33,89.26,89.31,7096.0,66.1027,66.1027,66.0509,66.0879,7096.0
2016-09-08 15:35:00,89.31,89.35,89.3,89.33,9689.0,66.0879,66.1175,66.0805,66.1027,9689.0
2016-09-08 15:40:00,89.34,89.34,89.3,89.32,5637.0,66.1101,66.1101,66.0805,66.0953,5637.0
2016-09-08 15:45:00,89.31,89.33,89.31,89.33,9195.0,66.0879,66.1027,66.0879,66.1027,9195.0
2016-09-08 15:50:00,89.32,89.33,89.32,89.32,3930.0,66.0953,66.1027,66.0953,66.0953,3930.0
2016-09-08 15:55:00,89.31,89.33,89.31,89.31,11979.0,66.0879,66.1027,66.0879,66.0879,11979.0
2016-09-09 09:30:00,89.19,89.27,89.02,89.02,30622.0,65.9991,66.0583,65.8733,65.8733,30622.0
2016-09-09 09:35:00,89.02,89.12,89.0,89.0,27742.0,65.8733,65.9473,65.8585,65.8585,27742.0
2016-09-09 09:40:00,89.04,89.05,89.02,89.02,2587.0,65.8881,65.8955,65.8733,65.8733,2587.0
2016-09-09 09:45:00,89.02,89.03,89.0,89.01,6241.0,65.8733,65.8807,65.8585,65.8659,6241.0
2016-09-09 09:50:00,89.0,89.01,88.98,88.98,6593.0,65.8585,65.8659,65.8437,65.8437,6593.0
2016-09-09 09:55:00,88.98,88.99,88.95,88.97,29493.0,65.8437,65.8511,65.8215,65.8363,29493.0
2016-09-09 10:00:00,88.97,88.99,88.9,88.94,10399.0,65.8363,65.8511,65.7845,65.8141,10399.0
2016-09-09 10:05:00,88.9,88.95,88.9,88.93,1440.0,65.7845,65.8215,65.7845,65.8067,1440.0
2016-09-09 10:10:00,88.95,88.95,88.9,88.93,9807.0,65.8215,65.8215,65.7845,65.8067,9807.0
2016-09-09 10:15:00,88.94,88.97,88.93,88.96,1080.0,65.8141,65.8363,65.8067,65.8289,1080.0
2016-09-09 10:20:00,88.99,89.0,88.93,88.96,5742.0,65.8511,65.8585,65.8067,65.8289,5742.0
2016-09-09 10:25:00,88.96,88.97,88.95,88.95,4150.0,65.8289,65.8363,65.8215,65.8215,4150.0
2016-09-09 10:30:00,88.97,88.97,88.95,88.95,945.0,65.8363,65.8363,65.8215,65.8215,945.0
2016-09-09 10:35:00,88.95,88.96,88.9,88.91,11978.0,65.8215,65.8289,65.7845,65.7919,11978.0
2016-09-09 10:40:00,88.91,88.92,88.88,88.91,5707.0,65.7919,65.7993,65.7697,65.7919,5707.0
2016-09-09 10:45:00,88.9,88.91,88.87,88.89,1940.0,65.7845,65.7919,65.7623,65.7771,1940.0
2016-09-09 10:50:00,88.9,88.91,88.87,88.88,1223.0,65.7845,65.7919,65.7623,65.7697,1223.0
2016-09-09 10:55:00,88.88,88.91,88.87,88.91,5593.0,65.7697,65.7919,65.7623,65.7919,5593.0
2016-09-09 11:00:00,88.92,88.95,88.9,88.93,2733.0,65.7993,65.8215,65.7845,65.8067,2733.0
2016-09-09 11:05:00,88.95,88.95,88.94,88.95,590.0,65.8215,65.8215,65.8141,65.8215,590.0
2016-09-09 11:10:00,88.93,88.94,88.89,88.89,1894.0,65.8067,65.8141,65.7771,65.7771,1894.0
2016-09-09 11:15:00,88.91,88.92,88.84,88.85,11236.0,65.7919,65.7993,65.7401,65.7475,11236.0
2016-09-09 11:20:00,88.86,88.91,88.85,88.88,31242.0,65.7549,65.7919,65.7475,65.7697,31242.0
2016-09-09 11:25:00,88.88,88.93,88.85,88.92,23429.0,65.7697,65.8067,65.7475,65.7993,23429.0
2016-09-09 11:30:00,88.95,88.95,88.87,88.89,35849.0,65.8215,65.8215,65.7623,65.7771,35849.0
2016-09-09 11:35:00,88.9,88.93,88.87,88.89,4458.0,65.7845,65.8067,65.7623,65.7771,4458.0
2016-09-09 11:40:00,88.9,88.91,88.88,88.91,400.0,65.7845,65.7919,65.7697,65.7919,400.0
2016-09-09 11:45:00,88.92,88.93,88.89,88.9,1110.0,65.7993,65.8067,65.7771,65.7845,1110.0
2016-09-09 11:50:00,88.9,88.93,88.89,88.9,4638.0,65.7845,65.8067,65.7771,65.7845,4638.0
2016-09-09 11:55:00,88.91,88.94,88.9,88.92,4109.0,65.7919,65.8141,65.7845,65.7993,4109.0
2016-09-09 12:00:00,88.91,88.93,88.79,88.9,21441.0,65.7919,65.8067,65.7031,65.7845,21441.0
2016-09-09 12:05:00,88.9,88.92,88.87,88.9,7967.0,65.7845,65.7993,65.7623,65.7845,7967.0
2016-09-09 12:10:00,88.86,88.92,88.8,88.83,25836.0,65.7549,65.7993,65.7105,65.7327,25836.0
2016-09-09 12:15:00,88.86,88.89,88.86,88.87,13031.0,65.7549,65.7771,65.7549,65.7623,13031.0
2016-09-09 12:20:00,88.87,88.89,88.86,88.87,13360.0,65.7623,65.7771,65.7549,65.7623,13360.0
2016-09-09 12:25:00,88.87,88.89,88.86,88.89,9743.0,65.7623,65.7771,65.7549,65.7771,9743.0
2016-09-09 12:30:00,88.89,88.9,88.84,88.86,14282.0,65.7771,65.7845,65.7401,65.7549,14282.0
2016-09-09 12:35:00,88.86,88.9,88.83,88.86,11838.0,65.7549,65.7845,65.7327,65.7549,11838.0
2016-09-09 12:40:00,88.86,88.89,88.82,88.87,15973.0,65.7549,65.7771,65.7253,65.7623,15973.0
2016-09-09 12:45:00,88.84,88.9,88.83,88.87,20683.0,65.7401,65.7845,65.7327,65.7623,20683.0
2016-09-09 12:50:00,88.86,88.92,88.82,88.86,18587.0,65.7549,65.7993,65.7253,65.7549,18587.0
2016-09-09 12:55:00,88.86,88.92,88.83,88.92,18614.0,65.7549,65.7993,65.7327,65.7993,18614.0
2016-09-09 13:00:00,88.85,88.89,88.83,88.83,2576.0,65.7475,65.7771,65.7327,65.7327,2576.0
2016-09-09 13:05:00,88.83,88.89,88.82,88.88,2048.0,65.7327,65.7771,65.7253,65.7697,2048.0
2016-09-09 13:10:00,88.92,88.92,88.85,88.88,4545.0,65.7993,65.7993,65.7475,65.7697,4545.0
2016-09-09 13:15:00,88.88,88.88,88.86,88.87,2573.0,65.7697,65.7697,65.7549,65.7623,2573.0
2016-09-09 13:20:00,88.87,88.88,88.81,88.84,3180.0,65.7623,65.7697,65.7179,65.7401,3180.0
2016-09-09 13:25:00,88.86,88.86,88.81,88.86,7508.0,65.7549,65.7549,65.7179,65.7549,7508.0
2016-09-09 13:30:00,88.85,88.85,88.82,88.84,5291.0,65.7475,65.7475,65.7253,65.7401,5291.0
2016-09-09 13:35:00,88.84,88.85,88.83,88.83,4431.0,65.7401,65.7475,65.7327,65.7327,4431.0
2016-09-09 13:40:00,88.85,88.85,88.83,88.84,1274.0,65.7475,65.7475,65.7327,65.7401,1274.0
2016-09-09 13:45:00,88.84,88.85,88.83,88.84,3515.0,65.7401,65.7475,65.7327,65.7401,3515.0
2016-09-09 13:50:00,88.84,88.85,88.83,88.84,3546.0,65.7401,65.7475,65.7327,65.7401,3546.0
2016-09-09 13:55:00,88.85,88.85,88.83,88.83,760.0,65.7475,65.7475,65.7327,65.7327,760.0
2016-09-09 14:00:00,88.86,88.89,88.86,88.89,3560.0,65.7549,65.7771,65.7549,65.7771,3560.0
2016-09-09 14:05:00,88.88,88.89,88.88,88.88,989.0,65.7697,65.7771,65.7697,65.7697,989.0
2016-09-09 14:10:00,88.88,88.88,88.87,88.87,618.0,65.7697,65.7697,65.7623,65.7623,618.0
2016-09-09 14:15:00,88.88,88.88,88.86,88.88,1843.0,65.7697,65.7697,65.7549,65.7697,1843.0
2016-09-09 14:20:00,88.88,88.89,88.83,88.85,2415.0,65.7697,65.7771,65.7327,65.7475,2415.0
2016-09-09 14:25:00,88.86,88.87,88.84,88.86,5070.0,65.7549,65.7623,65.7401,65.7549,5070.0
2016-09-09 14:30:00,88.86,88.92,88.85,88.92,3830.0,65.7549,65.7993,65.7475,65.7993,3830.0
2016-09-09 14:35:00,88.92,88.93,88.89,88.91,4633.0,65.7993,65.8067,65.7771,65.7919,4633.0
2016-09-09 14:40:00,88.91,88.93,88.9,88.93,49418.0,65.7919,65.8067,65.7845,65.8067,49418.0
2016-09-09 14:45:00,88.92,88.92,88.86,88.86,3206.0,65.7993,65.7993,65.7549,65.7549,3206.0
2016-09-09 14:50:00,88.91,88.91,88.89,88.9,5777.0,65.7919,65.7919,65.7771,65.7845,5777.0
2016-09-09 14:55:00,88.9,88.92,88.87,88.91,7536.0,65.7845,65.7993,65.7623,65.7919,7536.0
2016-09-09 15:00:00,88.9,88.91,88.87,88.89,19429.0,65.7845,65.7919,65.7623,65.7771,19429.0
2016-09-09 15:05:00,88.9,88.9,88.88,88.89,1150.0,65.7845,65.7845,65.7697,65.7771,1150.0
2016-09-09 15:10:00,88.87,88.89,88.86,88.86,2174.0,65.7623,65.7771,65.7549,65.7549,2174.0
2016-09-09 15:15:00,88.87,88.9,88.86,88.9,1876.0,65.7623,65.7845,65.7549,65.7845,1876.0
2016-09-09 15:20:00,88.89,88.9,88.88,88.88,3044.0,65.7771,65.7845,65.7697,65.7697,3044.0
2016-09-09 15:25:00,88.9,88.91,88.87,88.88,5985.0,65.7845,65.7919,65.7623,65.7697,5985.0
2016-09-09 15:30:00,88.9,88.91,88.89,88.91,2497.0,65.7845,65.7919,65.7771,65.7919,2497.0
2016-09-09 15:35:00,88.9,88.92,88.89,88.91,13074.0,65.7845,65.7993,65.7771,65.7919,13074.0
2016-09-09 15:40:00,88.9,88.91,88.89,88.9,4665.0,65.7845,65.7919,65.7771,65.7845,4665.0
2016-09-09 15:45:00,88.88,88.9,88.86,88.89,9351.0,65.7697,65.7845,65.7549,65.7771,9351.0
2016-09-09 15:50:00,88.89,88.89,88.83,88.85,2384.0,65.7771,65.7771,65.7327,65.7475,2384.0
2016-09-09 15:55:00,88.83,88.85,88.78,88.85,6785.0,65.7327,65.7475,65.6957,65.7475,6785.0
2016-09-12 09:30:00,88.8,88.81,88.67,88.68,28620.0,65.7105,65.7179,65.6143,65.6217,28620.0
2016-09-12 09:35:00,88.69,88.77,88.65,88.73,3510.0,65.6291,65.6883,65.5995,65.6587,3510.0
2016-09-12 09:40:00,88.7,88.7,88.66,88.7,2745.0,65.6365,65.6365,65.6069,65.6365,2745.0
2016-09-12 09:45:00,88.7,88.74,88.68,88.72,19078.0,65.6365,65.6661,65.6217,65.6513,19078.0
2016-09-12 09:50:00,88.72,88.73,88.72,88.73,2923.0,65.6513,65.6587,65.6513,65.6587,2923.0
2016-09-12 09:55:00,88.72,88.76,88.71,88.74,7532.0,65.6513,65.6809,65.6439,65.6661,7532.0
2016-09-12 10:00:00,88.74,88.76,88.72,88.75,9109.0,65.6661,65.6809,65.6513,65.6735,9109.0
2016-09-12 10:05:00,88.74,88.78,88.73,88.77,15099.0,65.6661,65.6957,65.6587,65.6883,15099.0
2016-09-12 10:10:00,88.74,88.75,88.7,88.74,4747.0,65.6661,65.6735,65.6365,65.6661,4747.0
2016-09-12 10:15:00,88.73,88.77,88.73,88.76,11568.0,65.6587,65.6883,65.6587,65.6809,11568.0
2016-09-12 10:20:00,88.76,88.78,88.75,88.77,18263.0,65.6809,65.6957,65.6735,65.6883,18263.0
2016-09-12 10:25:00,88.76,88.77,88.76,88.77,9911.0,65.6809,65.6883,65.6809,65.6883,9911.0
2016-09-12 10:30:00,88.77,88.77,88.7,88.72,3925.0,65.6883,65.6883,65.6365,65.6513,3925.0
2016-09-12 10:35:00,88.73,88.77,88.7,88.76,20156.0,65.6587,65.6883,65.6365,65.6809,20156.0
2016-09-12 10:40:00,88.76,88.77,88.75,88.77,5417.0,65.6809,65.6883,65.6735,65.6883,5417.0
2016-09-12 10:45:00,88.76,88.77,88.75,88.76,6288.0,65.6809,65.6883,65.6735,65.6809,6288.0
2016-09-12 10:50:00,88.75,88.76,88.75,88.75,6673.0,65.6735,65.6809,65.6735,65.6735,6673.0
2016-09-12 10:55:00,88.75,88.76,88.74,88.75,12841.0,65.6735,65.6809,65.6661,65.6735,12841.0
2016-09-12 11:00:00,88.74,88.76,88.74,88.74,11185.0,65.6661,65.6809,65.6661,65.6661,11185.0
2016-09-12 11:05:00,88.74,88.75,88.74,88.75,15879.0,65.6661,65.6735,65.6661,65.6735,15879.0
2016-09-12 11:10:00,88.76,88.76,88.72,88.75,20709.0,65.6809,65.6809,65.6513,65.6735,20709.0
2016-09-12 11:15:00,88.75,88.76,88.74,88.75,16559.0,65.6735,65.6809,65.6661,65.6735,16559.0
2016-09-12 11:20:00,88.75,88.75,88.74,88.75,5493.0,65.6735,65.6735,65.6661,65.6735,5493.0
2016-09-12 11:25:00,88.74,88.75,88.74,88.75,22092.0,65.6661,65.6735,65.6661,65.6735,22092.0
2016-09-12 11:30:00,88.75,88.75,88.74,88.74,7515.0,65.6735,65.6735,65.6661,65.6661,7515.0
2016-09-12 11:35:00,88.74,88.75,88.74,88.75,1135.0,65.6661,65.6735,65.6661,65.6735,1135.0
2016-09-12 11:40:00,88.74,88.75,88.74,88.74,7197.0,65.6661,65.6735,65.6661,65.6661,7197.0
2016-09-12 11:45:00,88.74,88.75,88.71,88.72,6031.0,65.6661,65.6735,65.6439,65.6513,6031.0
2016-09-12 11:50:00,88.72,88.73,88.68,88.7,42734.0,65.6513,65.6587,65.6217,65.6365,42734.0
2016-09-12 11:55:00,88.7,88.7,88.67,88.68,24512.0,65.6365,65.6365,65.6143,65.6217,24512.0
2016-09-12 12:00:00,88.69,88.72,88.67,88.71,6951.0,65.6291,65.6513,65.6143,65.6439,6951.0
2016-09-12 12:05:00,88.71,88.74,88.68,88.71,13514.0,65.6439,65.6661,65.6217,65.6439,13514.0
2016-09-12 12:10:00,88.68,88.73,88.68,88.71,10690.0,65.6217,65.6587,65.6217,65.6439,10690.0
2016-09-12 12:15:00,88.73,88.74,88.69,88.72,23412.0,65.6587,65.6661,65.6291,65.6513,23412.0
2016-09-12 12:20:00,88.71,88.73,88.7,88.7,20009.0,65.6439,65.6587,65.6365,65.6365,20009.0
2016-09-12 12:25:00,88.7,88.71,88.69,88.7,6318.0,65.6365,65.6439,65.6291,65.6365,6318.0
2016-09-12 12:30:00,88.7,88.7,88.69,88.7,2109.0,65.6365,65.6365,65.6291,65.6365,2109.0
2016-09-12 12:35:00,88.7,88.71,88.68,88.68,6720.0,65.6365,65.6439,65.6217,65.6217,6720.0
2016-09-12 12:40:00,88.69,88.71,88.68,88.69,3169.0,65.6291,65.6439,65.6217,65.6291,3169.0
2016-09-12 12:45:00,88.68,88.69,88.68,88.69,18765.0,65.6217,65.6291,65.6217,65.6291,18765.0
2016-09-12 12:50:00,88.68,88.69,88.68,88.68,138.0,65.6217,65.6291,65.6217,65.6217,138.0
2016-09-12 12:55:00,88.69,88.71,88.67,88.69,10240.0,65.6291,65.6439,65.6143,65.6291,10240.0
2016-09-12 13:00:00,88.7,88.71,88.68,88.69,3403.0,65.6365,65.6439,65.6217,65.6291,3403.0
2016-09-12 13:05:00,88.67,88.68,88.65,88.65,4800.0,65.6143,65.6217,65.5995,65.5995,4800.0
2016-09-12 13:10:00,88.66,88.69,88.66,88.69,1500.0,65.6069,65.6291,65.6069,65.6291,1500.0
2016-09-12 13:15:00,88.7,88.77,88.7,88.72,91725.0,65.6365,65.6883,65.6365,65.6513,91725.0
2016-09-12 13:20:00,88.69,88.71,88.65,88.7,3813.0,65.6291,65.6439,65.5995,65.6365,3813.0
2016-09-12 13:25:00,88.69,88.71,88.69,88.71,7924.0,65.6291,65.6439,65.6291,65.6439,7924.0
2016-09-12 13:30:00,88.71,88.73,88.7,88.71,10636.0,65.6439,65.6587,65.6365,65.6439,10636.0
2016-09-12 13:35:00,88.67,88.71,88.66,88.7,37265.0,65.6143,65.6439,65.6069,65.6365,37265.0
2016-09-12 13:40:00,88.7,88.71,88.69,88.7,10166.0,65.6365,65.6439,65.6291,65.6365,10166.0
2016-09-12 13:45:00,88.71,88.72,88.71,88.72,4411.0,65.6439,65.6513,65.6439,65.6513,4411.0
2016-09-12 13:50:00,88.72,88.75,88.67,88.74,53202.0,65.6513,65.6735,65.6143,65.6661,53202.0
2016-09-12 13:55:00,88.73,88.74,88.73,88.74,12491.0,65.6587,65.6661,65.6587,65.6661,12491.0
2016-09-12 14:00:00,88.73,88.79,88.73,88.79,11831.0,65.6587,65.7031,65.6587,65.7031,11831.0
2016-09-12 14:05:00,88.78,88.83,88.77,88.82,18856.0,65.6957,65.7327,65.6883,65.7253,18856.0
2016-09-12 14:10:00,88.81,88.83,88.79,88.82,5920.0,65.7179,65.7327,65.7031,65.7253,5920.0
2016-09-12 14:15:00,88.83,88.84,88.82,88.83,5659.0,65.7327,65.7401,65.7253,65.7327,5659.0
2016-09-12 14:20:00,88.82,88.84,88.82,88.84,5926.0,65.7253,65.7401,65.7253,65.7401,5926.0
2016-09-12 14:25:00,88.83,88.94,88.82,88.86,7451.0,65.7327,65.8141,65.7253,65.7549,7451.0
2016-09-12 14:30:00,88.86,88.86,88.85,88.86,2840.0,65.7549,65.7549,65.7475,65.7549,2840.0
2016-09-12 14:35:00,88.85,88.87,88.85,88.86,5007.0,65.7475,65.7623,65.7475,65.7549,5007.0
2016-09-12 14:40:00,88.85,88.9,88.85,88.9,6599.0,65.7475,65.7845,65.7475,65.7845,6599.0
2016-09-12 14:45:00,88.89,88.89,88.85,88.87,7783.0,65.7771,65.7771,65.7475,65.7623,7783.0
2016-09-12 14:50:00,88.87,88.87,88.8,88.84,18527.0,65.7623,65.7623,65.7105,65.7401,18527.0
2016-09-12 14:55:00,88.84,88.85,88.82,88.84,11049.0,65.7401,65.7475,65.7253,65.7401,11049.0
2016-09-12 15:00:00,88.83,88.85,88.82,88.83,17302.0,65.7327,65.7475,65.7253,65.7327,17302.0
2016-09-12 15:05:00,88.82,88.83,88.81,88.83,4140.0,65.7253,65.7327,65.7179,65.7327,4140.0
2016-09-12 15:10:00,88.81,88.82,88.8,88.82,4968.0,65.7179,65.7253,65.7105,65.7253,4968.0
2016-09-12 15:15:00,88.81,88.83,88.81,88.82,27775.0,65.7179,65.7327,65.7179,65.7253,27775.0
2016-09-12 15:20:00,88.82,88.82,88.81,88.81,18866.0,65.7253,65.7253,65.7179,65.7179,18866.0
2016-09-12 15:25:00,88.82,88.89,88.8,88.83,122702.0,65.7253,65.7771,65.7105,65.7327,122702.0
2016-09-12 15:30:00,88.83,88.83,88.8,88.82,4809.0,65.7327,65.7327,65.7105,65.7253,4809.0
2016-09-12 15:35:00,88.83,88.84,88.8,88.81,6154.0,65.7327,65.7401,65.7105,65.7179,6154.0
2016-09-12 15:40:00,88.82,88.84,88.81,88.84,7469.0,65.7253,65.7401,65.7179,65.7401,7469.0
2016-09-12 15:45:00,88.84,88.84,88.8,88.81,3353.0,65.7401,65.7401,65.7105,65.7179,3353.0
2016-09-12 15:50:00,88.8,88.82,88.8,88.8,8826.0,65.7105,65.7253,65.7105,65.7105,8826.0
2016-09-12 15:55:00,88.8,88.81,88.78,88.8,48596.0,65.7105,65.7179,65.6957,65.7105,48596.0
2016-09-13 09:30:00,88.87,88.87,88.8,88.84,10753.0,65.7623,65.7623,65.7105,65.7401,10753.0
2016-09-13 09:35:00,88.88,88.88,88.77,88.85,5795.0,65.7697,65.7697,65.6883,65.7475,5795.0
2016-09-13 09:40:00,88.87,88.87,88.82,88.84,1850.0,65.7623,65.7623,65.7253,65.7401,1850.0
2016-09-13 09:45:00,88.85,88.86,88.79,88.81,5214.0,65.7475,65.7549,65.7031,65.7179,5214.0
2016-09-13 09:50:00,88.81,88.81,88.81,88.81,0.0,65.7179,65.7179,65.7179,65.7179,0.0
2016-09-13 09:55:00,88.81,88.81,88.79,88.79,14823.0,65.7179,65.7179,65.7031,65.7031,14823.0
2016-09-13 10:00:00,88.79,88.79,88.77,88.78,18968.0,65.7031,65.7031,65.6883,65.6957,18968.0
2016-09-13 10:05:00,88.76,88.78,88.76,88.77,4929.0,65.6809,65.6957,65.6809,65.6883,4929.0
2016-09-13 10:10:00,88.77,88.78,88.76,88.78,2705.0,65.6883,65.6957,65.6809,65.6957,2705.0
2016-09-13 10:15:00,88.78,88.8,88.78,88.8,4921.0,65.6957,65.7105,65.6957,65.7105,4921.0
2016-09-13 10:20:00,88.78,88.8,88.77,88.78,9512.0,65.6957,65.7105,65.6883,65.6957,9512.0
2016-09-13 10:25:00,88.78,88.78,88.74,88.74,4366.0,65.6957,65.6957,65.6661,65.6661,4366.0
2016-09-13 10:30:00,88.76,88.77,88.74,88.76,4820.0,65.6809,65.6883,65.6661,65.6809,4820.0
2016-09-13 10:35:00,88.74,88.81,88.74,88.76,7127.0,65.6661,65.7179,65.6661,65.6809,7127.0
2016-09-13 10:40:00,88.77,88.79,88.74,88.74,2259.0,65.6883,65.7031,65.6661,65.6661,2259.0
2016-09-13 10:45:00,88.76,88.77,88.76,88.76,2708.0,65.6809,65.6883,65.6809,65.6809,2708.0
2016-09-13 10:50:00,88.76,88.78,88.75,88.76,5501.0,65.6809,65.6957,65.6735,65.6809,5501.0
2016-09-13 10:55:00,88.77,88.79,88.76,88.79,20210.0,65.6883,65.7031,65.6809,65.7031,20210.0
2016-09-13 11:00:00,88.78,88.78,88.74,88.75,9512.0,65.6957,65.6957,65.6661,65.6735,9512.0
2016-09-13 11:05:00,88.74,88.76,88.72,88.74,35240.0,65.6661,65.6809,65.6513,65.6661,35240.0
2016-09-13 11:10:00,88.74,88.76,88.7,88.7,28530.0,65.6661,65.6809,65.6365,65.6365,28530.0
2016-09-13 11:15:00,88.69,88.73,88.68,88.72,14920.0,65.6291,65.6587,65.6217,65.6513,14920.0
2016-09-13 11:20:00,88.7,88.71,88.67,88.67,11232.0,65.6365,65.6439,65.6143,65.6143,11232.0
2016-09-13 11:25:00,88.63,88.7,88.62,88.68,27711.0,65.5847,65.6365,65.5773,65.6217,27711.0
2016-09-13 11:30:00,88.67,88.69,88.67,88.68,5606.0,65.6143,65.6291,65.6143,65.6217,5606.0
2016-09-13 11:35:00,88.69,88.69,88.64,88.64,25467.0,65.6291,65.6291,65.5921,65.5921,25467.0
2016-09-13 11:40:00,88.64,88.65,88.59,88.62,28355.0,65.5921,65.5995,65.5551,65.5773,28355.0
2016-09-13 11:45:00,88.63,88.65,88.6,88.63,1663.0,65.5847,65.5995,65.5625,65.5847,1663.0
2016-09-13 11:50:00,88.64,88.64,88.6,88.6,4579.0,65.5921,65.5921,65.5625,65.5625,4579.0
2016-09-13 11:55:00,88.6,88.61,88.57,88.58,2059.0,65.5625,65.5699,65.5403,65.5477,2059.0
2016-09-13 12:00:00,88.59,88.59,88.53,88.55,8870.0,65.5551,65.5551,65.5107,65.5255,8870.0
2016-09-13 12:05:00,88.54,88.57,88.52,88.54,36287.0,65.5181,65.5403,65.5033,65.5181,36287.0
2016-09-13 12:10:00,88.54,88.56,88.54,88.54,3775.0,65.5181,65.5329,65.5181,65.5181,3775.0
2016-09-13 12:15:00,88.55,88.55,88.47,88.52,13533.0,65.5255,65.5255,65.4663,65.5033,13533.0
2016-09-13 12:20:00,88.52,88.52,88.43,88.44,6516.0,65.5033,65.5033,65.4367,65.4441,6516.0
2016-09-13 12:25:00,88.45,88.48,88.43,88.45,6068.0,65.4515,65.4737,65.4367,65.4515,6068.0
2016-09-13 12:30:00,88.45,88.46,88.4,88.42,23909.0,65.4515,65.4589,65.4145,65.4293,23909.0
2016-09-13 12:35:00,88.43,88.45,88.43,88.45,1902.0,65.4367,65.4515,65.4367,65.4515,1902.0
2016-09-13 12:40:00,88.45,88.46,88.44,88.46,20190.0,65.4515,65.4589,65.4441,65.4589,20190.0
2016-09-13 12:45:00,88.46,88.47,88.44,88.46,8504.0,65.4589,65.4663,65.4441,65.4589,8504.0
2016-09-13 12:50:00,88.46,88.48,88.46,88.47,9289.0,65.4589,65.4737,65.4589,65.4663,9289.0
2016-09-13 12:55:00,88.47,88.48,88.46,88.47,2781.0,65.4663,65.4737,65.4589,65.4663,2781.0
2016-09-13 13:00:00,88.48,88.48,88.41,88.43,9640.0,65.4737,65.4737,65.4219,65.4367,9640.0
2016-09-13 13:05:00,88.43,88.45,88.42,88.45,5197.0,65.4367,65.4515,65.4293,65.4515,5197.0
2016-09-13 13:10:00,88.46,88.48,88.45,88.46,1193.0,65.4589,65.4737,65.4515,65.4589,1193.0
2016-09-13 13:15:00,88.46,88.48,88.46,88.46,8291.0,65.4589,65.4737,65.4589,65.4589,8291.0
2016-09-13 13:20:00,88.47,88.53,88.45,88.46,30566.0,65.4663,65.5107,65.4515,65.4589,30566.0
2016-09-13 13:25:00,88.47,88.51,88.47,88.5,5594.0,65.4663,65.4959,65.4663,65.4885,5594.0
2016-09-13 13:30:00,88.51,88.54,88.49,88.49,5937.0,65.4959,65.5181,65.4811,65.4811,5937.0
2016-09-13 13:35:00,88.49,88.49,88.45,88.45,1205.0,65.4811,65.4811,65.4515,65.4515,1205.0
2016-09-13 13:40:00,88.46,88.49,88.46,88.48,5548.0,65.4589,65.4811,65.4589,65.4737,5548.0
2016-09-13 13:45:00,88.49,88.51,88.47,88.51,4818.0,65.4811,65.4959,65.4663,65.4959,4818.0
2016-09-13 13:50:00,88.5,88.51,88.48,88.49,8508.0,65.4885,65.4959,65.4737,65.4811,8508.0
2016-09-13 13:55:00,88.5,88.5,88.45,88.46,3560.0,65.4885,65.4885,65.4515,65.4589,3560.0
2016-09-13 14:00:00,88.46,88.48,88.46,88.48,2134.0,65.4589,65.4737,65.4589,65.4737,2134.0
2016-09-13 14:05:00,88.49,88.51,88.49,88.51,25985.0,65.4811,65.4959,65.4811,65.4959,25985.0
2016-09-13 14:10:00,88.5,88.5,88.46,88.49,3410.0,65.4885,65.4885,65.4589,65.4811,3410.0
2016-09-13 14:15:00,88.5,88.51,88.48,88.51,3600.0,65.4885,65.4959,65.4737,65.4959,3600.0
2016-09-13 14:20:00,88.5,88.51,88.46,88.46,12517.0,65.4885,65.4959,65.4589,65.4589,12517.0
2016-09-13 14:25:00,88.46,88.46,88.42,88.44,4054.0,65.4589,65.4589,65.4293,65.4441,4054.0
2016-09-13 14:30:00,88.45,88.45,88.43,88.44,23845.0,65.4515,65.4515,65.4367,65.4441,23845.0
2016-09-13 14:35:00,88.44,88.45,88.43,88.44,11177.0,65.4441,65.4515,65.4367,65.4441,11177.0
2016-09-13 14:40:00,88.45,88.45,88.43,88.44,11371.0,65.4515,65.4515,65.4367,65.4441,11371.0
2016-09-13 14:45:00,88.44,88.45,88.43,88.44,7079.0,65.4441,65.4515,65.4367,65.4441,7079.0
2016-09-13 14:50:00,88.44,88.44,88.43,88.44,14617.0,65.4441,65.4441,65.4367,65.4441,14617.0
2016-09-13 14:55:00,88.44,88.44,88.43,88.44,9440.0,65.4441,65.4441,65.4367,65.4441,9440.0
2016-09-13 15:00:00,88.44,88.5,88.43,88.45,13236.0,65.4441,65.4885,65.4367,65.4515,13236.0
2016-09-13 15:05:00,88.47,88.53,88.45,88.47,12158.0,65.4663,65.5107,65.4515,65.4663,12158.0
2016-09-13 15:10:00,88.51,88.56,88.47,88.55,12690.0,65.4959,65.5329,65.4663,65.5255,12690.0
2016-09-13 15:15:00,88.53,88.55,88.53,88.55,6954.0,65.5107,65.5255,65.5107,65.5255,6954.0
2016-09-13 15:20:00,88.52,88.54,88.48,88.51,20107.0,65.5033,65.5181,65.4737,65.4959,20107.0
2016-09-13 15:25:00,88.51,88.54,88.47,88.49,14100.0,65.4959,65.5181,65.4663,65.4811,14100.0
2016-09-13 15:30:00,88.5,88.52,88.49,88.52,24036.0,65.4885,65.5033,65.4811,65.5033,24036.0
2016-09-13 15:35:00,88.51,88.54,88.5,88.54,28734.0,65.4959,65.5181,65.4885,65.5181,28734.0
2016-09-13 15:40:00,88.54,88.54,88.52,88.53,12137.0,65.5181,65.5181,65.5033,65.5107,12137.0
2016-09-13 15:45:00,88.53,88.56,88.52,88.56,17302.0,65.5107,65.5329,65.5033,65.5329,17302.0
2016-09-13 15:50:00,88.55,88.59,88.52,88.57,33201.0,65.5255,65.5551,65.5033,65.5403,33201.0
2016-09-13 15:55:00,88.57,88.59,88.54,88.58,30763.0,65.5403,65.5551,65.5181,65.5477,30763.0
2016-09-14 09:30:00,88.58,88.6,88.55,88.58,37275.0,65.5477,65.5625,65.5255,65.5477,37275.0
2016-09-14 09:35:00,88.59,88.6,88.58,88.6,1650.0,65.5551,65.5625,65.5477,65.5625,1650.0
2016-09-14 09:40:00,88.6,88.64,88.6,88.62,1051.0,65.5625,65.5921,65.5625,65.5773,1051.0
2016-09-14 09:45:00,88.64,88.68,88.62,88.68,961.0,65.5921,65.6217,65.5773,65.6217,961.0
2016-09-14 09:50:00,88.69,88.7,88.62,88.68,6336.0,65.6291,65.6365,65.5773,65.6217,6336.0
2016-09-14 09:55:00,88.66,88.7,88.66,88.68,1912.0,65.6069,65.6365,65.6069,65.6217,1912.0
2016-09-14 10:00:00,88.65,88.7,88.65,88.68,13080.0,65.5995,65.6365,65.5995,65.6217,13080.0
2016-09-14 10:05:00,88.7,88.8,88.67,88.76,12310.0,65.6365,65.7105,65.6143,65.6809,12310.0
2016-09-14 10:10:00,88.77,88.8,88.71,88.8,2815.0,65.6883,65.7105,65.6439,65.7105,2815.0
2016-09-14 10:15:00,88.75,88.77,88.72,88.77,3662.0,65.6735,65.6883,65.6513,65.6883,3662.0
2016-09-14 10:20:00,88.73,88.8,88.73,88.78,2836.0,65.6587,65.7105,65.6587,65.6957,2836.0
2016-09-14 10:25:00,88.8,88.8,88.75,88.75,1376.0,65.7105,65.7105,65.6735,65.6735,1376.0
2016-09-14 10:30:00,88.78,88.8,88.71,88.78,517768.0,65.6957,65.7105,65.6439,65.6957,517768.0
2016-09-14 10:35:00,88.78,88.79,88.7,88.75,2418.0,65.6957,65.7031,65.6365,65.6735,2418.0
2016-09-14 10:40:00,88.7,88.74,88.7,88.73,1138.0,65.6365,65.6661,65.6365,65.6587,1138.0
2016-09-14 10:45:00,88.72,88.75,88.68,88.75,1058.0,65.6513,65.6735,65.6217,65.6735,1058.0
2016-09-14 10:50:00,88.75,88.76,88.69,88.73,2587.0,65.6735,65.6809,65.6291,65.6587,2587.0
2016-09-14 10:55:00,88.71,88.72,88.69,88.71,3345.0,65.6439,65.6513,65.6291,65.6439,3345.0
2016-09-14 11:00:00,88.72,88.73,88.69,88.69,2300.0,65.6513,65.6587,65.6291,65.6291,2300.0
2016-09-14 11:05:00,88.72,88.75,88.7,88.74,2102.0,65.6513,65.6735,65.6365,65.6661,2102.0
2016-09-14 11:10:00,88.76,88.76,88.73,88.75,3594.0,65.6809,65.6809,65.6587,65.6735,3594.0
2016-09-14 11:15:00,88.75,88.76,88.74,88.74,9713.0,65.6735,65.6809,65.6661,65.6661,9713.0
2016-09-14 11:20:00,88.74,88.78,88.74,88.77,3338.0,65.6661,65.6957,65.6661,65.6883,3338.0
2016-09-14 11:25:00,88.76,88.79,88.74,88.79,3979.0,65.6809,65.7031,65.6661,65.7031,3979.0
2016-09-14 11:30:00,88.76,88.79,88.76,88.76,1286.0,65.6809,65.7031,65.6809,65.6809,1286.0
2016-09-14 11:35:00,88.76,88.82,88.76,88.8,16287.0,65.6809,65.7253,65.6809,65.7105,16287.0
2016-09-14 11:40:00,88.79,88.8,88.75,88.78,10538.0,65.7031,65.7105,65.6735,65.6957,10538.0
2016-09-14 11:45:00,88.77,88.82,88.75,88.82,18421.0,65.6883,65.7253,65.6735,65.7253,18421.0
2016-09-14 11:50:00,88.81,88.85,88.79,88.83,4087.0,65.7179,65.7475,65.7031,65.7327,4087.0
2016-09-14 11:55:00,88.83,88.83,88.8,88.81,2762.0,65.7327,65.7327,65.7105,65.7179,2762.0
2016-09-14 12:00:00,88.8,88.83,88.78,88.78,7110.0,65.7105,65.7327,65.6957,65.6957,7110.0
2016-09-14 12:05:00,88.81,88.82,88.79,88.81,4246.0,65.7179,65.7253,65.7031,65.7179,4246.0
2016-09-14 12:10:00,88.81,88.82,88.8,88.8,3705.0,65.7179,65.7253,65.7105,65.7105,3705.0
2016-09-14 12:15:00,88.81,88.81,88.79,88.79,1580.0,65.7179,65.7179,65.7031,65.7031,1580.0
2016-09-14 12:20:00,88.79,88.8,88.78,88.78,1617.0,65.7031,65.7105,65.6957,65.6957,1617.0
2016-09-14 12:25:00,88.79,88.8,88.77,88.78,3254.0,65.7031,65.7105,65.6883,65.6957,3254.0
2016-09-14 12:30:00,88.77,88.79,88.77,88.79,1580.0,65.6883,65.7031,65.6883,65.7031,1580.0
2016-09-14 12:35:00,88.8,88.81,88.77,88.78,2265.0,65.7105,65.7179,65.6883,65.6957,2265.0
2016-09-14 12:40:00,88.78,88.8,88.78,88.79,5878.0,65.6957,65.7105,65.6957,65.7031,5878.0
2016-09-14 12:45:00,88.79,88.82,88.79,88.79,5173.0,65.7031,65.7253,65.7031,65.7031,5173.0
2016-09-14 12:50:00,88.79,88.81,88.77,88.78,42394.0,65.7031,65.7179,65.6883,65.6957,42394.0
2016-09-14 12:55:00,88.78,88.8,88.75,88.79,17064.0,65.6957,65.7105,65.6735,65.7031,17064.0
2016-09-14 13:00:00,88.8,88.81,88.76,88.78,22175.0,65.7105,65.7179,65.6809,65.6957,22175.0
2016-09-14 13:05:00,88.77,88.78,88.76,88.77,1698.0,65.6883,65.6957,65.6809,65.6883,1698.0
2016-09-14 13:10:00,88.77,88.77,88.75,88.77,4257.0,65.6883,65.6883,65.6735,65.6883,4257.0
2016-09-14 13:15:00,88.77,88.78,88.75,88.77,5215.0,65.6883,65.6957,65.6735,65.6883,5215.0
2016-09-14 13:20:00,88.78,88.78,88.76,88.77,2100.0,65.6957,65.6957,65.6809,65.6883,2100.0
2016-09-14 13:25:00,88.77,88.78,88.76,88.77,2943.0,65.6883,65.6957,65.6809,65.6883,2943.0
2016-09-14 13:30:00,88.77,88.78,88.76,88.76,7890.0,65.6883,65.6957,65.6809,65.6809,7890.0
2016-09-14 13:35:00,88.76,88.78,88.76,88.78,9501.0,65.6809,65.6957,65.6809,65.6957,9501.0
2016-09-14 13:40:00,88.77,88.8,88.77,88.78,25471.0,65.6883,65.7105,65.6883,65.6957,25471.0
2016-09-14 13:45:00,88.77,88.78,88.75,88.75,7840.0,65.6883,65.6957,65.6735,65.6735,7840.0
2016-09-14 13:50:00,88.74,88.78,88.74,88.77,7180.0,65.6661,65.6957,65.6661,65.6883,7180.0
2016-09-14 13:55:00,88.78,88.78,88.76,88.77,12017.0,65.6957,65.6957,65.6809,65.6883,12017.0
2016-09-14 14:00:00,88.78,88.78,88.76,88.77,17122.0,65.6957,65.6957,65.6809,65.6883,17122.0
2016-09-14 14:05:00,88.77,88.79,88.77,88.77,5847.0,65.6883,65.7031,65.6883,65.6883,5847.0
2016-09-14 14:10:00,88.77,88.79,88.77,88.77,3522.0,65.6883,65.7031,65.6883,65.6883,3522.0
2016-09-14 14:15:00,88.77,88.79,88.75,88.76,23089.0,65.6883,65.7031,65.6735,65.6809,23089.0
2016-09-14 14:20:00,88.76,88.78,88.76,88.76,5878.0,65.6809,65.6957,65.6809,65.6809,5878.0
2016-09-14 14:25:00,88.76,88.77,88.75,88.76,3171.0,65.6809,65.6883,65.6735,65.6809,3171.0
2016-09-14 14:30:00,88.75,88.77,88.74,88.74,9059.0,65.6735,65.6883,65.6661,65.6661,9059.0
2016-09-14 14:35:00,88.77,88.77,88.74,88.75,2624.0,65.6883,65.6883,65.6661,65.6735,2624.0
2016-09-14 14:40:00,88.75,88.77,88.75,88.75,1937.0,65.6735,65.6883,65.6735,65.6735,1937.0
2016-09-14 14:45:00,88.75,88.77,88.75,88.75,6399.0,65.6735,65.6883,65.6735,65.6735,6399.0
2016-09-14 14:50:00,88.77,88.79,88.76,88.76,13080.0,65.6883,65.7031,65.6809,65.6809,13080.0
2016-09-14 14:55:00,88.79,88.79,88.76,88.77,4228.0,65.7031,65.7031,65.6809,65.6883,4228.0
2016-09-14 15:00:00,88.76,88.8,88.75,88.78,10154.0,65.6809,65.7105,65.6735,65.6957,10154.0
2016-09-14 15:05:00,88.77,88.8,88.75,88.76,4812.0,65.6883,65.7105,65.6735,65.6809,4812.0
2016-09-14 15:10:00,88.76,88.78,88.75,88.76,2765.0,65.6809,65.6957,65.6735,65.6809,2765.0
2016-09-14 15:15:00,88.77,88.77,88.74,88.75,18225.0,65.6883,65.6883,65.6661,65.6735,18225.0
2016-09-14 15:20:00,88.74,88.75,88.74,88.74,3354.0,65.6661,65.6735,65.6661,65.6661,3354.0
2016-09-14 15:25:00,88.74,88.75,88.74,88.75,4683.0,65.6661,65.6735,65.6661,65.6735,4683.0
2016-09-14 15:30:00,88.74,88.75,88.7,88.73,36108.0,65.6661,65.6735,65.6365,65.6587,36108.0
2016-09-14 15:35:00,88.73,88.76,88.72,88.75,29428.0,65.6587,65.6809,65.6513,65.6735,29428.0
2016-09-14 15:40:00,88.75,88.75,88.72,88.73,18046.0,65.6735,65.6735,65.6513,65.6587,18046.0
2016-09-14 15:45:00,88.73,88.74,88.72,88.74,6419.0,65.6587,65.6661,65.6513,65.6661,6419.0
2016-09-14 15:50:00,88.75,88.75,88.72,88.73,12935.0,65.6735,65.6735,65.6513,65.6587,12935.0
2016-09-14 15:55:00,88.72,88.73,88.7,88.71,67739.0,65.6513,65.6587,65.6365,65.6439,67739.0
2016-09-15 09:30:00,88.73,88.79,88.69,88.7,13850.0,65.6587,65.7031,65.6291,65.6365,13850.0
2016-09-15 09:35:00,88.62,88.64,88.6,88.64,2971.0,65.5773,65.5921,65.5625,65.5921,2971.0
2016-09-15 09:40:00,88.61,88.64,88.6,88.64,2161.0,65.5699,65.5921,65.5625,65.5921,2161.0
2016-09-15 09:45:00,88.64,88.66,88.61,88.64,3435.0,65.5921,65.6069,65.5699,65.5921,3435.0
2016-09-15 09:50:00,88.62,88.66,88.61,88.64,122198.0,65.5773,65.6069,65.5699,65.5921,122198.0
2016-09-15 09:55:00,88.65,88.69,88.63,88.69,1060.0,65.5995,65.6291,65.5847,65.6291,1060.0
2016-09-15 10:00:00,88.66,88.68,88.65,88.65,14934.0,65.6069,65.6217,65.5995,65.5995,14934.0
2016-09-15 10:05:00,88.64,88.67,88.61,88.62,2470.0,65.5921,65.6143,65.5699,65.5773,2470.0
2016-09-15 10:10:00,88.63,88.67,88.62,88.66,1767.0,65.5847,65.6143,65.5773,65.6069,1767.0
2016-09-15 10:15:00,88.67,88.69,88.65,88.69,9165.0,65.6143,65.6291,65.5995,65.6291,9165.0
2016-09-15 10:20:00,88.69,88.69,88.65,88.67,4870.0,65.6291,65.6291,65.5995,65.6143,4870.0
2016-09-15 10:25:00,88.69,88.73,88.67,88.71,20885.0,65.6291,65.6587,65.6143,65.6439,20885.0
2016-09-15 10:30:00,88.69,88.7,88.67,88.68,24889.0,65.6291,65.6365,65.6143,65.6217,24889.0
2016-09-15 10:35:00,88.7,88.7,88.68,88.69,1345.0,65.6365,65.6365,65.6217,65.6291,1345.0
2016-09-15 10:40:00,88.69,88.7,88.68,88.69,29280.0,65.6291,65.6365,65.6217,65.6291,29280.0
2016-09-15 10:45:00,88.7,88.7,88.68,88.68,33411.0,65.6365,65.6365,65.6217,65.6217,33411.0
2016-09-15 10:50:00,88.69,88.72,88.69,88.72,24437.0,65.6291,65.6513,65.6291,65.6513,24437.0
2016-09-15 10:55:00,88.73,88.76,88.7,88.73,72452.0,65.6587,65.6809,65.6365,65.6587,72452.0
2016-09-15 11:00:00,88.74,88.75,88.74,88.74,2220.0,65.6661,65.6735,65.6661,65.6661,2220.0
2016-09-15 11:05:00,88.74,88.84,88.74,88.77,9160.0,65.6661,65.7401,65.6661,65.6883,9160.0
2016-09-15 11:10:00,88.78,88.79,88.77,88.77,4708.0,65.6957,65.7031,65.6883,65.6883,4708.0
2016-09-15 11:15:00,88.77,88.78,88.76,88.76,6526.0,65.6883,65.6957,65.6809,65.6809,6526.0
2016-09-15 11:20:00,88.76,88.78,88.74,88.75,4425.0,65.6809,65.6957,65.6661,65.6735,4425.0
2016-09-15 11:25:00,88.74,88.81,88.74,88.78,21874.0,65.6661,65.7179,65.6661,65.6957,21874.0
2016-09-15 11:30:00,88.78,88.8,88.77,88.8,4755.0,65.6957,65.7105,65.6883,65.7105,4755.0
2016-09-15 11:35:00,88.75,88.82,88.74,88.77,2417.0,65.6735,65.7253,65.6661,65.6883,2417.0
2016-09-15 11:40:00,88.77,88.79,88.77,88.78,2861.0,65.6883,65.7031,65.6883,65.6957,2861.0
2016-09-15 11:45:00,88.75,88.78,88.74,88.78,10860.0,65.6735,65.6957,65.6661,65.6957,10860.0
2016-09-15 11:50:00,88.78,88.78,88.75,88.77,985.0,65.6957,65.6957,65.6735,65.6883,985.0
2016-09-15 11:55:00,88.78,88.83,88.78,88.8,20387.0,65.6957,65.7327,65.6957,65.7105,20387.0
2016-09-15 12:00:00,88.82,88.82,88.79,88.82,2574.0,65.7253,65.7253,65.7031,65.7253,2574.0
2016-09-15 12:05:00,88.82,88.83,88.8,88.81,3934.0,65.7253,65.7327,65.7105,65.7179,3934.0
2016-09-15 12:10:00,88.81,88.81,88.76,88.79,41401.0,65.7179,65.7179,65.6809,65.7031,41401.0
2016-09-15 12:15:00,88.78,88.79,88.76,88.78,2269.0,65.6957,65.7031,65.6809,65.6957,2269.0
2016-09-15 12:20:00,88.76,88.79,88.76,88.77,1214.0,65.6809,65.7031,65.6809,65.6883,1214.0
2016-09-15 12:25:00,88.78,88.78,88.73,88.74,3677.0,65.6957,65.6957,65.6587,65.6661,3677.0
2016-09-15 12:30:00,88.75,88.77,88.74,88.76,2722.0,65.6735,65.6883,65.6661,65.6809,2722.0
2016-09-15 12:35:00,88.74,88.75,88.72,88.72,3368.0,65.6661,65.6735,65.6513,65.6513,3368.0
2016-09-15 12:40:00,88.72,88.74,88.7,88.74,8518.0,65.6513,65.6661,65.6365,65.6661,8518.0
2016-09-15 12:45:00,88.71,88.74,88.71,88.73,715.0,65.6439,65.6661,65.6439,65.6587,715.0
2016-09-15 12:50:00,88.73,88.74,88.71,88.72,5586.0,65.6587,65.6661,65.6439,65.6513,5586.0
2016-09-15 12:55:00,88.72,88.74,88.7,88.74,708.0,65.6513,65.6661,65.6365,65.6661,708.0
2016-09-15 13:00:00,88.74,88.78,88.73,88.76,2904.0,65.6661,65.6957,65.6587,65.6809,2904.0
2016-09-15 13:05:00,88.79,88.79,88.75,88.76,4195.0,65.7031,65.7031,65.6735,65.6809,4195.0
2016-09-15 13:10:00,88.77,88.78,88.76,88.78,1635.0,65.6883,65.6957,65.6809,65.6957,1635.0
2016-09-15 13:15:00,88.77,88.78,88.76,88.77,3135.0,65.6883,65.6957,65.6809,65.6883,3135.0
2016-09-15 13:20:00,88.77,88.78,88.75,88.77,27992.0,65.6883,65.6957,65.6735,65.6883,27992.0
2016-09-15 13:25:00,88.77,88.77,88.74,88.74,1281.0,65.6883,65.6883,65.6661,65.6661,1281.0
2016-09-15 13:30:00,88.75,88.77,88.72,88.75,43974.0,65.6735,65.6883,65.6513,65.6735,43974.0
2016-09-15 13:35:00,88.75,88.77,88.73,88.77,62826.0,65.6735,65.6883,65.6587,65.6883,62826.0
2016-09-15 13:40:00,88.77,88.8,88.75,88.77,37885.0,65.6883,65.7105,65.6735,65.6883,37885.0
2016-09-15 13:45:00,88.78,88.79,88.73,88.77,29197.0,65.6957,65.7031,65.6587,65.6883,29197.0
2016-09-15 13:50:00,88.8,88.82,88.77,88.78,5151.0,65.7105,65.7253,65.6883,65.6957,5151.0
2016-09-15 13:55:00,88.78,88.79,88.77,88.78,2423.0,65.6957,65.7031,65.6883,65.6957,2423.0
2016-09-15 14:00:00,88.78,88.78,88.77,88.77,11044.0,65.6957,65.6957,65.6883,65.6883,11044.0
2016-09-15 14:05:00,88.78,88.78,88.77,88.78,2831.0,65.6957,65.6957,65.6883,65.6957,2831.0
2016-09-15 14:10:00,88.78,88.78,88.76,88.78,12023.0,65.6957,65.6957,65.6809,65.6957,12023.0
2016-09-15 14:15:00,88.78,88.78,88.77,88.78,31953.0,65.6957,65.6957,65.6883,65.6957,31953.0
2016-09-15 14:20:00,88.77,88.85,88.77,88.78,19488.0,65.6883,65.7475,65.6883,65.6957,19488.0
2016-09-15 14:25:00,88.82,88.84,88.8,88.81,5857.0,65.7253,65.7401,65.7105,65.7179,5857.0
2016-09-15 14:30:00,88.81,88.83,88.77,88.79,13046.0,65.7179,65.7327,65.6883,65.7031,13046.0
2016-09-15 14:35:00,88.79,88.81,88.79,88.79,8537.0,65.7031,65.7179,65.7031,65.7031,8537.0
2016-09-15 14:40:00,88.8,88.81,88.76,88.77,11688.0,65.7105,65.7179,65.6809,65.6883,11688.0
2016-09-15 14:45:00,88.77,88.79,88.76,88.76,16143.0,65.6883,65.7031,65.6809,65.6809,16143.0
2016-09-15 14:50:00,88.76,88.76,88.73,88.74,6606.0,65.6809,65.6809,65.6587,65.6661,6606.0
2016-09-15 14:55:00,88.74,88.75,88.73,88.74,3091.0,65.6661,65.6735,65.6587,65.6661,3091.0
2016-09-15 15:00:00,88.74,88.81,88.74,88.78,37518.0,65.6661,65.7179,65.6661,65.6957,37518.0
2016-09-15 15:05:00,88.78,88.8,88.72,88.74,15983.0,65.6957,65.7105,65.6513,65.6661,15983.0
2016-09-15 15:10:00,88.74,88.76,88.72,88.75,4214.0,65.6661,65.6809,65.6513,65.6735,4214.0
2016-09-15 15:15:00,88.74,88.75,88.7,88.73,57302.0,65.6661,65.6735,65.6365,65.6587,57302.0
2016-09-15 15:20:00,88.72,88.74,88.7,88.74,7888.0,65.6513,65.6661,65.6365,65.6661,7888.0
2016-09-15 15:25:00,88.74,88.74,88.73,88.73,2715.0,65.6661,65.6661,65.6587,65.6587,2715.0
2016-09-15 15:30:00,88.73,88.74,88.72,88.72,4346.0,65.6587,65.6661,65.6513,65.6513,4346.0
2016-09-15 15:35:00,88.73,88.73,88.71,88.72,4335.0,65.6587,65.6587,65.6439,65.6513,4335.0
2016-09-15 15:40:00,88.71,88.75,88.7,88.75,9137.0,65.6439,65.6735,65.6365,65.6735,9137.0
2016-09-15 15:45:00,88.76,88.79,88.76,88.77,13997.0,65.6809,65.7031,65.6809,65.6883,13997.0
2016-09-15 15:50:00,88.78,88.79,88.77,88.78,3266.0,65.6957,65.7031,65.6883,65.6957,3266.0
2016-09-15 15:55:00,88.79,88.8,88.77,88.8,5567.0,65.7031,65.7105,65.6883,65.7105,5567.0
2016-09-16 09:30:00,88.82,88.93,88.81,88.89,48872.0,65.7253,65.8067,65.7179,65.7771,48872.0
2016-09-16 09:35:00,88.88,88.89,88.84,88.84,7663.0,65.7697,65.7771,65.7401,65.7401,7663.0
2016-09-16 09:40:00,88.79,88.86,88.78,88.83,18533.0,65.7031,65.7549,65.6957,65.7327,18533.0
2016-09-16 09:45:00,88.82,88.89,88.82,88.85,2473.0,65.7253,65.7771,65.7253,65.7475,2473.0
2016-09-16 09:50:00,88.85,88.85,88.81,88.85,5952.0,65.7475,65.7475,65.7179,65.7475,5952.0
2016-09-16 09:55:00,88.83,88.84,88.82,88.82,2285.0,65.7327,65.7401,65.7253,65.7253,2285.0
2016-09-16 10:00:00,88.84,88.85,88.8,88.81,6430.0,65.7401,65.7475,65.7105,65.7179,6430.0
2016-09-16 10:05:00,88.81,88.82,88.79,88.8,7795.0,65.7179,65.7253,65.7031,65.7105,7795.0
2016-09-16 10:10:00,88.81,88.86,88.76,88.76,6225.0,65.7179,65.7549,65.6809,65.6809,6225.0
2016-09-16 10:15:00,88.8,88.81,88.79,88.81,10863.0,65.7105,65.7179,65.7031,65.7179,10863.0
2016-09-16 10:20:00,88.79,88.81,88.79,88.81,1090.0,65.7031,65.7179,65.7031,65.7179,1090.0
2016-09-16 10:25:00,88.79,88.81,88.78,88.8,3267.0,65.7031,65.7179,65.6957,65.7105,3267.0
2016-09-16 10:30:00,88.8,88.81,88.79,88.81,5112.0,65.7105,65.7179,65.7031,65.7179,5112.0
2016-09-16 10:35:00,88.8,88.84,88.74,88.81,1074471.0,65.7105,65.7401,65.6661,65.7179,1074471.0
2016-09-16 10:40:00,88.81,88.83,88.8,88.83,13521.0,65.7179,65.7327,65.7105,65.7327,13521.0
2016-09-16 10:45:00,88.82,88.83,88.82,88.83,4100.0,65.7253,65.7327,65.7253,65.7327,4100.0
2016-09-16 10:50:00,88.83,88.85,88.82,88.84,25459.0,65.7327,65.7475,65.7253,65.7401,25459.0
2016-09-16 10:55:00,88.85,88.88,88.85,88.88,24726.0,65.7475,65.7697,65.7475,65.7697,24726.0
2016-09-16 11:00:00,88.87,88.93,88.87,88.89,24395.0,65.7623,65.8067,65.7623,65.7771,24395.0
2016-09-16 11:05:00,88.9,88.92,88.89,88.92,2249.0,65.7845,65.7993,65.7771,65.7993,2249.0
2016-09-16 11:10:00,88.92,88.92,88.88,88.88,8410.0,65.7993,65.7993,65.7697,65.7697,8410.0
2016-09-16 11:15:00,88.89,88.9,88.85,88.85,1670.0,65.7771,65.7845,65.7475,65.7475,1670.0
2016-09-16 11:20:00,88.87,88.89,88.85,88.87,1577.0,65.7623,65.7771,65.7475,65.7623,1577.0
2016-09-16 11:25:00,88.85,88.89,88.85,88.89,1148.0,65.7475,65.7771,65.7475,65.7771,1148.0
2016-09-16 11:30:00,88.85,88.88,88.85,88.86,2578.0,65.7475,65.7697,65.7475,65.7549,2578.0
2016-09-16 11:35:00,88.87,88.88,88.83,88.83,4562.0,65.7623,65.7697,65.7327,65.7327,4562.0
2016-09-16 11:40:00,88.83,88.84,88.81,88.81,1789.0,65.7327,65.7401,65.7179,65.7179,1789.0
2016-09-16 11:45:00,88.82,88.82,88.73,88.78,4142.0,65.7253,65.7253,65.6587,65.6957,4142.0
2016-09-16 11:50:00,88.75,88.79,88.72,88.75,10876.0,65.6735,65.7031,65.6513,65.6735,10876.0
2016-09-16 11:55:00,88.76,88.76,88.75,88.76,568.0,65.6809,65.6809,65.6735,65.6809,568.0
2016-09-16 12:00:00,88.76,88.76,88.75,88.76,310.0,65.6809,65.6809,65.6735,65.6809,310.0
2016-09-16 12:05:00,88.76,88.77,88.75,88.77,3300.0,65.6809,65.6883,65.6735,65.6883,3300.0
2016-09-16 12:10:00,88.8,88.81,88.8,88.81,800.0,65.7105,65.7179,65.7105,65.7179,800.0
2016-09-16 12:15:00,88.82,88.83,88.77,88.8,3223.0,65.7253,65.7327,65.6883,65.7105,3223.0
2016-09-16 12:20:00,88.79,88.8,88.79,88.8,1020.0,65.7031,65.7105,65.7031,65.7105,1020.0
2016-09-16 12:25:00,88.8,88.81,88.79,88.8,14162.0,65.7105,65.7179,65.7031,65.7105,14162.0
2016-09-16 12:30:00,88.8,88.89,88.8,88.89,7678.0,65.7105,65.7771,65.7105,65.7771,7678.0
2016-09-16 12:35:00,88.8,88.86,88.78,88.86,1180.0,65.7105,65.7549,65.6957,65.7549,1180.0
2016-09-16 12:40:00,88.82,88.82,88.81,88.82,197.0,65.7253,65.7253,65.7179,65.7253,197.0
2016-09-16 12:45:00,88.82,88.85,88.77,88.81,13487.0,65.7253,65.7475,65.6883,65.7179,13487.0
2016-09-16 12:50:00,88.83,88.88,88.79,88.86,12795.0,65.7327,65.7697,65.7031,65.7549,12795.0
2016-09-16 12:55:00,88.86,88.87,88.82,88.82,7047.0,65.7549,65.7623,65.7253,65.7253,7047.0
2016-09-16 13:00:00,88.81,88.84,88.81,88.84,10394.0,65.7179,65.7401,65.7179,65.7401,10394.0
2016-09-16 13:05:00,88.84,88.84,88.84,88.84,325.0,65.7401,65.7401,65.7401,65.7401,325.0
2016-09-16 13:10:00,88.83,88.83,88.83,88.83,600.0,65.7327,65.7327,65.7327,65.7327,600.0
2016-09-16 13:15:00,88.83,88.85,88.8,88.81,10002.0,65.7327,65.7475,65.7105,65.7179,10002.0
2016-09-16 13:20:00,88.81,88.82,88.8,88.81,1005.0,65.7179,65.7253,65.7105,65.7179,1005.0
2016-09-16 13:25:00,88.81,88.82,88.76,88.77,17681.0,65.7179,65.7253,65.6809,65.6883,17681.0
2016-09-16 13:30:00,88.78,88.84,88.77,88.79,8347.0,65.6957,65.7401,65.6883,65.7031,8347.0
2016-09-16 13:35:00,88.82,88.85,88.78,88.82,1316.0,65.7253,65.7475,65.6957,65.7253,1316.0
2016-09-16 13:40:00,88.81,88.84,88.77,88.79,6080.0,65.7179,65.7401,65.6883,65.7031,6080.0
2016-09-16 13:45:00,88.79,88.8,88.79,88.79,113.0,65.7031,65.7105,65.7031,65.7031,113.0
2016-09-16 13:50:00,88.8,88.83,88.76,88.79,5867.0,65.7105,65.7327,65.6809,65.7031,5867.0
2016-09-16 13:55:00,88.79,88.79,88.77,88.77,3083.0,65.7031,65.7031,65.6883,65.6883,3083.0
2016-09-16 14:00:00,88.76,88.78,88.75,88.76,1355.0,65.6809,65.6957,65.6735,65.6809,1355.0
2016-09-16 14:05:00,88.78,88.78,88.76,88.78,1247.0,65.6957,65.6957,65.6809,65.6957,1247.0
2016-09-16 14:10:00,88.77,88.77,88.76,88.77,557.0,65.6883,65.6883,65.6809,65.6883,557.0
2016-09-16 14:15:00,88.77,88.78,88.75,88.78,6110.0,65.6883,65.6957,65.6735,65.6957,6110.0
2016-09-16 14:20:00,88.77,88.78,88.76,88.77,2007.0,65.6883,65.6957,65.6809,65.6883,2007.0
2016-09-16 14:25:00,88.77,88.77,88.75,88.77,1749.0,65.6883,65.6883,65.6735,65.6883,1749.0
2016-09-16 14:30:00,88.77,88.8,88.75,88.79,19022.0,65.6883,65.7105,65.6735,65.7031,19022.0
2016-09-16 14:35:00,88.79,88.79,88.74,88.74,322.0,65.7031,65.7031,65.6661,65.6661,322.0
2016-09-16 14:40:00,88.76,88.78,88.74,88.75,1760.0,65.6809,65.6957,65.6661,65.6735,1760.0
2016-09-16 14:45:00,88.77,88.79,88.74,88.79,9654.0,65.6883,65.7031,65.6661,65.7031,9654.0
2016-09-16 14:50:00,88.79,88.79,88.75,88.76,2491.0,65.7031,65.7031,65.6735,65.6809,2491.0
2016-09-16 14:55:00,88.75,88.75,88.75,88.75,478.0,65.6735,65.6735,65.6735,65.6735,478.0
2016-09-16 15:00:00,88.76,88.77,88.75,88.76,4563.0,65.6809,65.6883,65.6735,65.6809,4563.0
2016-09-16 15:05:00,88.77,88.77,88.75,88.76,1653.0,65.6883,65.6883,65.6735,65.6809,1653.0
2016-09-16 15:10:00,88.75,88.77,88.75,88.76,5270.0,65.6735,65.6883,65.6735,65.6809,5270.0
2016-09-16 15:15:00,88.76,88.78,88.74,88.77,8941.0,65.6809,65.6957,65.6661,65.6883,8941.0
2016-09-16 15:20:00,88.78,88.8,88.78,88.79,4032.0,65.6957,65.7105,65.6957,65.7031,4032.0
2016-09-16 15:25:00,88.8,88.8,88.77,88.79,4056.0,65.7105,65.7105,65.6883,65.7031,4056.0
2016-09-16 15:30:00,88.78,88.8,88.78,88.79,10179.0,65.6957,65.7105,65.6957,65.7031,10179.0
2016-09-16 15:35:00,88.78,88.83,88.78,88.8,6953.0,65.6957,65.7327,65.6957,65.7105,6953.0
2016-09-16 15:40:00,88.78,88.82,88.77,88.82,2333.0,65.6957,65.7253,65.6883,65.7253,2333.0
2016-09-16 15:45:00,88.81,88.86,88.8,88.84,1503.0,65.7179,65.7549,65.7105,65.7401,1503.0
2016-09-16 15:50:00,88.85,88.85,88.82,88.84,1814.0,65.7475,65.7475,65.7253,65.7401,1814.0
2016-09-16 15:55:00,88.82,88.86,88.8,88.83,3925.0,65.7253,65.7549,65.7105,65.7327,3925.0
2016-09-19 09:30:00,88.89,88.9,88.84,88.85,20915.0,65.7771,65.7845,65.7401,65.7475,20915.0
2016-09-19 09:35:00,88.84,88.88,88.83,88.84,13991.0,65.7401,65.7697,65.7327,65.7401,13991.0
2016-09-19 09:40:00,88.87,88.92,88.85,88.9,2044.0,65.7623,65.7993,65.7475,65.7845,2044.0
2016-09-19 09:45:00,88.89,88.93,88.86,88.92,10621.0,65.7771,65.8067,65.7549,65.7993,10621.0
2016-09-19 09:50:00,88.91,88.91,88.9,88.91,110.0,65.7919,65.7919,65.7845,65.7919,110.0
2016-09-19 09:55:00,88.91,88.92,88.87,88.9,3951.0,65.7919,65.7993,65.7623,65.7845,3951.0
2016-09-19 10:00:00,88.91,88.92,88.86,88.89,2085.0,65.7919,65.7993,65.7549,65.7771,2085.0
2016-09-19 10:05:00,88.88,88.9,88.86,88.88,3301.0,65.7697,65.7845,65.7549,65.7697,3301.0
2016-09-19 10:10:00,88.92,88.93,88.87,88.9,5074.0,65.7993,65.8067,65.7623,65.7845,5074.0
2016-09-19 10:15:00,88.87,88.93,88.87,88.91,2644.0,65.7623,65.8067,65.7623,65.7919,2644.0
2016-09-19 10:20:00,88.92,88.92,88.87,88.91,1033.0,65.7993,65.7993,65.7623,65.7919,1033.0
2016-09-19 10:25:00,88.89,88.9,88.87,88.88,1795.0,65.7771,65.7845,65.7623,65.7697,1795.0
2016-09-19 10:30:00,88.88,88.89,88.88,88.89,1520.0,65.7697,65.7771,65.7697,65.7771,1520.0
2016-09-19 10:35:00,88.86,88.86,88.83,88.83,4488.0,65.7549,65.7549,65.7327,65.7327,4488.0
2016-09-19 10:40:00,88.84,88.84,88.8,88.83,8531.0,65.7401,65.7401,65.7105,65.7327,8531.0
2016-09-19 10:45:00,88.81,88.84,88.81,88.82,4573.0,65.7179,65.7401,65.7179,65.7253,4573.0
2016-09-19 10:50:00,88.81,88.84,88.77,88.84,19926.0,65.7179,65.7401,65.6883,65.7401,19926.0
2016-09-19 10:55:00,88.81,88.88,88.81,88.87,2274.0,65.7179,65.7697,65.7179,65.7623,2274.0
2016-09-19 11:00:00,88.87,88.89,88.82,88.85,12662.0,65.7623,65.7771,65.7253,65.7475,12662.0
2016-09-19 11:05:00,88.87,88.9,88.86,88.86,7402.0,65.7623,65.7845,65.7549,65.7549,7402.0
2016-09-19 11:10:00,88.86,88.87,88.83,88.83,9674.0,65.7549,65.7623,65.7327,65.7327,9674.0
2016-09-19 11:15:00,88.83,88.84,88.81,88.83,11738.0,65.7327,65.7401,65.7179,65.7327,11738.0
2016-09-19 11:20:00,88.87,88.87,88.86,88.87,100.0,65.7623,65.7623,65.7549,65.7623,100.0
2016-09-19 11:25:00,88.85,88.86,88.83,88.83,3400.0,65.7475,65.7549,65.7327,65.7327,3400.0
2016-09-19 11:30:00,88.85,88.88,88.84,88.87,7547.0,65.7475,65.7697,65.7401,65.7623,7547.0
2016-09-19 11:35:00,88.86,88.91,88.86,88.88,2418.0,65.7549,65.7919,65.7549,65.7697,2418.0
2016-09-19 11:40:00,88.87,88.91,88.87,88.88,4757.0,65.7623,65.7919,65.7623,65.7697,4757.0
2016-09-19 11:45:00,88.89,88.89,88.87,88.88,3540.0,65.7771,65.7771,65.7623,65.7697,3540.0
2016-09-19 11:50:00,88.88,88.91,88.87,88.9,2050.0,65.7697,65.7919,65.7623,65.7845,2050.0
2016-09-19 11:55:00,88.88,88.9,88.87,88.88,4836.0,65.7697,65.7845,65.7623,65.7697,4836.0
2016-09-19 12:00:00,88.87,88.88,88.84,88.87,9791.0,65.7623,65.7697,65.7401,65.7623,9791.0
2016-09-19 12:05:00,88.85,88.85,88.85,88.85,681.0,65.7475,65.7475,65.7475,65.7475,681.0
2016-09-19 12:10:00,88.86,88.88,88.84,88.88,3402.0,65.7549,65.7697,65.7401,65.7697,3402.0
2016-09-19 12:15:00,88.85,88.88,88.85,88.87,3706.0,65.7475,65.7697,65.7475,65.7623,3706.0
2016-09-19 12:20:00,88.85,88.88,88.85,88.86,9059.0,65.7475,65.7697,65.7475,65.7549,9059.0
2016-09-19 12:25:00,88.87,88.91,88.86,88.86,3512.0,65.7623,65.7919,65.7549,65.7549,3512.0
2016-09-19 12:30:00,88.87,88.9,88.85,88.87,8803.0,65.7623,65.7845,65.7475,65.7623,8803.0
2016-09-19 12:35:00,88.88,88.89,88.85,88.85,503.0,65.7697,65.7771,65.7475,65.7475,503.0
2016-09-19 12:40:00,88.85,88.88,88.85,88.87,2906.0,65.7475,65.7697,65.7475,65.7623,2906.0
2016-09-19 12:45:00,88.87,88.88,88.85,88.85,1020.0,65.7623,65.7697,65.7475,65.7475,1020.0
2016-09-19 12:50:00,88.85,88.87,88.85,88.87,1294.0,65.7475,65.7623,65.7475,65.7623,1294.0
2016-09-19 12:55:00,88.86,88.91,88.85,88.91,4618.0,65.7549,65.7919,65.7475,65.7919,4618.0
2016-09-19 13:00:00,88.87,88.89,88.85,88.85,630.0,65.7623,65.7771,65.7475,65.7475,630.0
2016-09-19 13:05:00,88.9,88.91,88.87,88.87,3197.0,65.7845,65.7919,65.7623,65.7623,3197.0
2016-09-19 13:10:00,88.87,88.92,88.86,88.86,11744.0,65.7623,65.7993,65.7549,65.7549,11744.0
2016-09-19 13:15:00,88.86,88.86,88.86,88.86,0.0,65.7549,65.7549,65.7549,65.7549,0.0
2016-09-19 13:20:00,88.87,88.89,88.87,88.88,756.0,65.7623,65.7771,65.7623,65.7697,756.0
2016-09-19 13:25:00,88.91,88.91,88.86,88.87,1926.0,65.7919,65.7919,65.7549,65.7623,1926.0
2016-09-19 13:30:00,88.87,88.89,88.86,88.89,792.0,65.7623,65.7771,65.7549,65.7771,792.0
2016-09-19 13:35:00,88.88,88.88,88.85,88.86,227.0,65.7697,65.7697,65.7475,65.7549,227.0
2016-09-19 13:40:00,88.85,88.88,88.84,88.87,7011.0,65.7475,65.7697,65.7401,65.7623,7011.0
2016-09-19 13:45:00,88.85,88.86,88.82,88.84,11807.0,65.7475,65.7549,65.7253,65.7401,11807.0
2016-09-19 13:50:00,88.85,88.86,88.83,88.83,2330.0,65.7475,65.7549,65.7327,65.7327,2330.0
2016-09-19 13:55:00,88.84,88.86,88.83,88.86,3222.0,65.7401,65.7549,65.7327,65.7549,3222.0
2016-09-19 14:00:00,88.85,88.86,88.83,88.86,3734.0,65.7475,65.7549,65.7327,65.7549,3734.0
2016-09-19 14:05:00,88.85,88.86,88.84,88.86,2212.0,65.7475,65.7549,65.7401,65.7549,2212.0
2016-09-19 14:10:00,88.86,88.91,88.85,88.9,7391.0,65.7549,65.7919,65.7475,65.7845,7391.0
2016-09-19 14:15:00,88.88,88.9,88.87,88.89,2544.0,65.7697,65.7845,65.7623,65.7771,2544.0
2016-09-19 14:20:00,88.9,88.9,88.85,88.87,2290.0,65.7845,65.7845,65.7475,65.7623,2290.0
2016-09-19 14:25:00,88.87,88.89,88.85,88.87,6876.0,65.7623,65.7771,65.7475,65.7623,6876.0
2016-09-19 14:30:00,88.88,88.88,88.84,88.87,1771.0,65.7697,65.7697,65.7401,65.7623,1771.0
2016-09-19 14:35:00,88.85,88.89,88.85,88.87,4828.0,65.7475,65.7771,65.7475,65.7623,4828.0
2016-09-19 14:40:00,88.89,88.91,88.87,88.9,26536.0,65.7771,65.7919,65.7623,65.7845,26536.0
2016-09-19 14:45:00,88.88,88.9,88.87,88.9,2615.0,65.7697,65.7845,65.7623,65.7845,2615.0
2016-09-19 14:50:00,88.89,88.89,88.87,88.88,1198.0,65.7771,65.7771,65.7623,65.7697,1198.0
2016-09-19 14:55:00,88.88,88.89,88.86,88.88,13010.0,65.7697,65.7771,65.7549,65.7697,13010.0
2016-09-19 15:00:00,88.89,88.89,88.85,88.86,5132.0,65.7771,65.7771,65.7475,65.7549,5132.0
2016-09-19 15:05:00,88.86,88.86,88.85,88.86,648.0,65.7549,65.7549,65.7475,65.7549,648.0
2016-09-19 15:10:00,88.86,88.86,88.84,88.86,3947.0,65.7549,65.7549,65.7401,65.7549,3947.0
2016-09-19 15:15:00,88.85,88.86,88.84,88.86,6445.0,65.7475,65.7549,65.7401,65.7549,6445.0
2016-09-19 15:20:00,88.85,88.86,88.85,88.85,3409.0,65.7475,65.7549,65.7475,65.7475,3409.0
2016-09-19 15:25:00,88.86,88.86,88.85,88.86,3042.0,65.7549,65.7549,65.7475,65.7549,3042.0
2016-09-19 15:30:00,88.85,88.85,88.83,88.84,3973.0,65.7475,65.7475,65.7327,65.7401,3973.0
2016-09-19 15:35:00,88.83,88.84,88.78,88.78,14480.0,65.7327,65.7401,65.6957,65.6957,14480.0
2016-09-19 15:40:00,88.79,88.83,88.79,88.83,8383.0,65.7031,65.7327,65.7031,65.7327,8383.0
2016-09-19 15:45:00,88.82,88.83,88.81,88.81,3303.0,65.7253,65.7327,65.7179,65.7179,3303.0
2016-09-19 15:50:00,88.82,88.82,88.79,88.79,8448.0,65.7253,65.7253,65.7031,65.7031,8448.0
2016-09-19 15:55:00,88.8,88.84,88.79,88.83,8636.0,65.7105,65.7401,65.7031,65.7327,8636.0
2016-09-20 09:30:00,88.94,88.95,88.85,88.92,14911.0,65.8141,65.8215,65.7475,65.7993,14911.0
2016-09-20 09:35:00,88.93,88.93,88.86,88.89,5407.0,65.8067,65.8067,65.7549,65.7771,5407.0
2016-09-20 09:40:00,88.91,88.91,88.86,88.88,6713.0,65.7919,65.7919,65.7549,65.7697,6713.0
2016-09-20 09:45:00,88.91,88.93,88.88,88.92,1424.0,65.7919,65.8067,65.7697,65.7993,1424.0
2016-09-20 09:50:00,88.88,88.95,88.88,88.91,1229.0,65.7697,65.8215,65.7697,65.7919,1229.0
2016-09-20 09:55:00,88.94,88.94,88.91,88.92,6614.0,65.8141,65.8141,65.7919,65.7993,6614.0
2016-09-20 10:00:00,88.93,88.96,88.89,88.95,622.0,65.8067,65.8289,65.7771,65.8215,622.0
2016-09-20 10:05:00,88.95,88.99,88.88,88.94,3227.0,65.8215,65.8511,65.7697,65.8141,3227.0
2016-09-20 10:10:00,88.95,88.99,88.93,88.98,4068.0,65.8215,65.8511,65.8067,65.8437,4068.0
2016-09-20 10:15:00,88.88,88.93,88.88,88.93,930.0,65.7697,65.8067,65.7697,65.8067,930.0
2016-09-20 10:20:00,88.95,89.03,88.95,89.0,2037.0,65.8215,65.8807,65.8215,65.8585,2037.0
2016-09-20 10:25:00,89.02,89.02,88.95,88.95,34421.0,65.8733,65.8733,65.8215,65.8215,34421.0
2016-09-20 10:30:00,88.97,88.98,88.91,88.91,16537.0,65.8363,65.8437,65.7919,65.7919,16537.0
2016-09-20 10:35:00,88.93,88.99,88.92,88.98,23569.0,65.8067,65.8511,65.7993,65.8437,23569.0
2016-09-20 10:40:00,88.96,89.03,88.94,89.02,8468.0,65.8289,65.8807,65.8141,65.8733,8468.0
2016-09-20 10:45:00,89.01,89.01,88.94,88.96,5401.0,65.8659,65.8659,65.8141,65.8289,5401.0
2016-09-20 10:50:00,88.96,88.99,88.96,88.99,5977.0,65.8289,65.8511,65.8289,65.8511,5977.0
2016-09-20 10:55:00,88.99,89.05,88.95,89.01,2218.0,65.8511,65.8955,65.8215,65.8659,2218.0
2016-09-20 11:00:00,88.96,89.05,88.96,89.05,2521.0,65.8289,65.8955,65.8289,65.8955,2521.0
2016-09-20 11:05:00,89.0,89.0,88.94,88.97,6074.0,65.8585,65.8585,65.8141,65.8363,6074.0
2016-09-20 11:10:00,88.94,89.03,88.94,88.96,2371.0,65.8141,65.8807,65.8141,65.8289,2371.0
2016-09-20 11:15:00,89.0,89.0,88.96,89.0,5418.0,65.8585,65.8585,65.8289,65.8585,5418.0
2016-09-20 11:20:00,88.97,89.0,88.97,88.97,3483.0,65.8363,65.8585,65.8363,65.8363,3483.0
2016-09-20 11:25:00,88.99,88.99,88.96,88.98,932.0,65.8511,65.8511,65.8289,65.8437,932.0
2016-09-20 11:30:00,88.99,88.99,88.96,88.98,1662.0,65.8511,65.8511,65.8289,65.8437,1662.0
2016-09-20 11:35:00,88.98,89.0,88.97,88.99,7366.0,65.8437,65.8585,65.8363,65.8511,7366.0
2016-09-20 11:40:00,88.98,89.03,88.97,89.03,2549.0,65.8437,65.8807,65.8363,65.8807,2549.0
2016-09-20 11:45:00,89.03,89.03,89.0,89.02,758.0,65.8807,65.8807,65.8585,65.8733,758.0
2016-09-20 11:50:00,89.02,89.03,89.0,89.02,915.0,65.8733,65.8807,65.8585,65.8733,915.0
2016-09-20 11:55:00,89.02,89.02,88.98,89.01,3280.0,65.8733,65.8733,65.8437,65.8659,3280.0
2016-09-20 12:00:00,88.99,89.01,88.98,89.0,1950.0,65.8511,65.8659,65.8437,65.8585,1950.0
2016-09-20 12:05:00,88.98,89.0,88.98,89.0,573.0,65.8437,65.8585,65.8437,65.8585,573.0
2016-09-20 12:10:00,88.98,89.01,88.98,89.0,435.0,65.8437,65.8659,65.8437,65.8585,435.0
2016-09-20 12:15:00,89.01,89.01,89.0,89.01,1220.0,65.8659,65.8659,65.8585,65.8659,1220.0
2016-09-20 12:20:00,88.99,89.01,88.99,89.01,4238.0,65.8511,65.8659,65.8511,65.8659,4238.0
2016-09-20 12:25:00,89.0,89.01,88.99,88.99,934.0,65.8585,65.8659,65.8511,65.8511,934.0
2016-09-20 12:30:00,89.0,89.0,88.98,88.98,4311.0,65.8585,65.8585,65.8437,65.8437,4311.0
2016-09-20 12:35:00,88.99,88.99,88.98,88.98,3812.0,65.8511,65.8511,65.8437,65.8437,3812.0
2016-09-20 12:40:00,88.99,89.04,88.98,89.04,3101.0,65.8511,65.8881,65.8437,65.8881,3101.0
2016-09-20 12:45:00,89.02,89.04,88.99,88.99,4568.0,65.8733,65.8881,65.8511,65.8511,4568.0
2016-09-20 12:50:00,88.99,89.04,88.99,89.04,7399.0,65.8511,65.8881,65.8511,65.8881,7399.0
2016-09-20 12:55:00,89.02,89.02,88.99,89.02,2278.0,65.8733,65.8733,65.8511,65.8733,2278.0
2016-09-20 13:00:00,89.02,89.04,89.0,89.01,5420.0,65.8733,65.8881,65.8585,65.8659,5420.0
2016-09-20 13:05:00,89.01,89.01,88.93,88.96,3707.0,65.8659,65.8659,65.8067,65.8289,3707.0
2016-09-20 13:10:00,88.98,88.98,88.93,88.95,986.0,65.8437,65.8437,65.8067,65.8215,986.0
2016-09-20 13:15:00,88.95,88.97,88.92,88.92,2486.0,65.8215,65.8363,65.7993,65.7993,2486.0
2016-09-20 13:20:00,88.92,88.95,88.88,88.89,5606.0,65.7993,65.8215,65.7697,65.7771,5606.0
2016-09-20 13:25:00,88.89,88.92,88.85,88.89,9970.0,65.7771,65.7993,65.7475,65.7771,9970.0
2016-09-20 13:30:00,88.88,88.9,88.85,88.86,1672.0,65.7697,65.7845,65.7475,65.7549,1672.0
2016-09-20 13:35:00,88.87,88.87,88.85,88.85,3421.0,65.7623,65.7623,65.7475,65.7475,3421.0
2016-09-20 13:40:00,88.87,88.88,88.86,88.86,955.0,65.7623,65.7697,65.7549,65.7549,955.0
2016-09-20 13:45:00,88.87,88.89,88.84,88.86,11464.0,65.7623,65.7771,65.7401,65.7549,11464.0
2016-09-20 13:50:00,88.87,88.88,88.85,88.86,5420.0,65.7623,65.7697,65.7475,65.7549,5420.0
2016-09-20 13:55:00,88.87,88.87,88.85,88.85,2054.0,65.7623,65.7623,65.7475,65.7475,2054.0
2016-09-20 14:00:00,88.87,88.92,88.85,88.92,7455.0,65.7623,65.7993,65.7475,65.7993,7455.0
2016-09-20 14:05:00,88.91,88.92,88.89,88.9,1380.0,65.7919,65.7993,65.7771,65.7845,1380.0
2016-09-20 14:10:00,88.91,88.92,88.89,88.89,1277.0,65.7919,65.7993,65.7771,65.7771,1277.0
2016-09-20 14:15:00,88.89,88.91,88.88,88.91,6147.0,65.7771,65.7919,65.7697,65.7919,6147.0
2016-09-20 14:20:00,88.91,88.91,88.9,88.91,2981.0,65.7919,65.7919,65.7845,65.7919,2981.0
2016-09-20 14:25:00,88.91,88.91,88.9,88.91,4605.0,65.7919,65.7919,65.7845,65.7919,4605.0
2016-09-20 14:30:00,88.91,88.92,88.89,88.92,5836.0,65.7919,65.7993,65.7771,65.7993,5836.0
2016-09-20 14:35:00,88.92,88.93,88.91,88.93,3586.0,65.7993,65.8067,65.7919,65.8067,3586.0
2016-09-20 14:40:00,88.91,88.93,88.91,88.92,6595.0,65.7919,65.8067,65.7919,65.7993,6595.0
2016-09-20 14:45:00,88.92,88.93,88.91,88.91,3105.0,65.7993,65.8067,65.7919,65.7919,3105.0
2016-09-20 14:50:00,88.92,88.93,88.91,88.92,7404.0,65.7993,65.8067,65.7919,65.7993,7404.0
2016-09-20 14:55:00,88.92,88.93,88.91,88.92,9592.0,65.7993,65.8067,65.7919,65.7993,9592.0
2016-09-20 15:00:00,88.91,88.92,88.91,88.91,3761.0,65.7919,65.7993,65.7919,65.7919,3761.0
2016-09-20 15:05:00,88.92,88.92,88.91,88.91,935.0,65.7993,65.7993,65.7919,65.7919,935.0
2016-09-20 15:10:00,88.91,88.92,88.88,88.9,4828.0,65.7919,65.7993,65.7697,65.7845,4828.0
2016-09-20 15:15:00,88.89,88.92,88.88,88.91,5213.0,65.7771,65.7993,65.7697,65.7919,5213.0
2016-09-20 15:20:00,88.92,88.94,88.9,88.93,2472.0,65.7993,65.8141,65.7845,65.8067,2472.0
2016-09-20 15:25:00,88.91,88.91,88.88,88.9,4349.0,65.7919,65.7919,65.7697,65.7845,4349.0
2016-09-20 15:30:00,88.9,88.91,88.87,88.89,6436.0,65.7845,65.7919,65.7623,65.7771,6436.0
2016-09-20 15:35:00,88.91,88.91,88.86,88.88,19582.0,65.7919,65.7919,65.7549,65.7697,19582.0
2016-09-20 15:40:00,88.87,88.91,88.86,88.87,26318.0,65.7623,65.7919,65.7549,65.7623,26318.0
2016-09-20 15:45:00,88.88,88.89,88.87,88.88,9773.0,65.7697,65.7771,65.7623,65.7697,9773.0
2016-09-20 15:50:00,88.89,88.91,88.88,88.9,9430.0,65.7771,65.7919,65.7697,65.7845,9430.0
2016-09-20 15:55:00,88.91,88.91,88.89,88.9,4994.0,65.7919,65.7919,65.7771,65.7845,4994.0
2016-09-21 09:30:00,88.86,88.91,88.85,88.88,9686.0,65.7549,65.7919,65.7475,65.7697,9686.0
2016-09-21 09:35:00,88.86,88.9,88.86,88.86,3534.0,65.7549,65.7845,65.7549,65.7549,3534.0
2016-09-21 09:40:00,88.83,88.88,88.83,88.88,765.0,65.7327,65.7697,65.7327,65.7697,765.0
2016-09-21 09:45:00,88.87,88.9,88.81,88.81,2632.0,65.7623,65.7845,65.7179,65.7179,2632.0
2016-09-21 09:50:00,88.88,88.88,88.87,88.88,319.0,65.7697,65.7697,65.7623,65.7697,319.0
2016-09-21 09:55:00,88.82,88.86,88.82,88.84,4315.0,65.7253,65.7549,65.7253,65.7401,4315.0
2016-09-21 10:00:00,88.84,88.89,88.83,88.84,1483.0,65.7401,65.7771,65.7327,65.7401,1483.0
2016-09-21 10:05:00,88.87,88.87,88.79,88.82,3019.0,65.7623,65.7623,65.7031,65.7253,3019.0
2016-09-21 10:10:00,88.79,88.83,88.76,88.77,1689.0,65.7031,65.7327,65.6809,65.6883,1689.0
2016-09-21 10:15:00,88.81,88.83,88.78,88.78,2172.0,65.7179,65.7327,65.6957,65.6957,2172.0
2016-09-21 10:20:00,88.81,88.85,88.81,88.85,2552.0,65.7179,65.7475,65.7179,65.7475,2552.0
2016-09-21 10:25:00,88.83,88.84,88.82,88.83,267.0,65.7327,65.7401,65.7253,65.7327,267.0
2016-09-21 10:30:00,88.82,88.83,88.8,88.83,1798.0,65.7253,65.7327,65.7105,65.7327,1798.0
2016-09-21 10:35:00,88.82,88.83,88.81,88.82,1517.0,65.7253,65.7327,65.7179,65.7253,1517.0
2016-09-21 10:40:00,88.83,88.83,88.81,88.82,5400.0,65.7327,65.7327,65.7179,65.7253,5400.0
2016-09-21 10:45:00,88.81,88.83,88.78,88.83,3970.0,65.7179,65.7327,65.6957,65.7327,3970.0
2016-09-21 10:50:00,88.81,88.82,88.79,88.79,5049.0,65.7179,65.7253,65.7031,65.7031,5049.0
2016-09-21 10:55:00,88.8,88.83,88.8,88.81,967.0,65.7105,65.7327,65.7105,65.7179,967.0
2016-09-21 11:00:00,88.83,88.83,88.75,88.75,8964.0,65.7327,65.7327,65.6735,65.6735,8964.0
2016-09-21 11:05:00,88.77,88.79,88.77,88.78,1139.0,65.6883,65.7031,65.6883,65.6957,1139.0
2016-09-21 11:10:00,88.78,88.82,88.69,88.77,39786.0,65.6957,65.7253,65.6291,65.6883,39786.0
2016-09-21 11:15:00,88.77,88.79,88.72,88.75,13102.0,65.6883,65.7031,65.6513,65.6735,13102.0
2016-09-21 11:20:00,88.75,88.77,88.72,88.77,27899.0,65.6735,65.6883,65.6513,65.6883,27899.0
2016-09-21 11:25:00,88.75,88.78,88.74,88.77,8249.0,65.6735,65.6957,65.6661,65.6883,8249.0
2016-09-21 11:30:00,88.76,88.77,88.75,88.76,6371.0,65.6809,65.6883,65.6735,65.6809,6371.0
2016-09-21 11:35:00,88.77,88.77,88.72,88.75,12475.0,65.6883,65.6883,65.6513,65.6735,12475.0
2016-09-21 11:40:00,88.73,88.76,88.73,88.76,4727.0,65.6587,65.6809,65.6587,65.6809,4727.0
2016-09-21 11:45:00,88.77,88.77,88.73,88.76,7205.0,65.6883,65.6883,65.6587,65.6809,7205.0
2016-09-21 11:50:00,88.74,88.76,88.74,88.74,1660.0,65.6661,65.6809,65.6661,65.6661,1660.0
2016-09-21 11:55:00,88.75,88.77,88.74,88.77,425.0,65.6735,65.6883,65.6661,65.6883,425.0
2016-09-21 12:00:00,88.77,88.77,88.74,88.76,1507.0,65.6883,65.6883,65.6661,65.6809,1507.0
2016-09-21 12:05:00,88.76,88.77,88.76,88.77,1112.0,65.6809,65.6883,65.6809,65.6883,1112.0
2016-09-21 12:10:00,88.79,88.8,88.76,88.8,6307.0,65.7031,65.7105,65.6809,65.7105,6307.0
2016-09-21 12:15:00,88.79,88.8,88.77,88.79,11066.0,65.7031,65.7105,65.6883,65.7031,11066.0
2016-09-21 12:20:00,88.78,88.84,88.77,88.83,4534.0,65.6957,65.7401,65.6883,65.7327,4534.0
2016-09-21 12:25:00,88.81,88.84,88.81,88.83,2698.0,65.7179,65.7401,65.7179,65.7327,2698.0
2016-09-21 12:30:00,88.84,88.89,88.83,88.89,1380.0,65.7401,65.7771,65.7327,65.7771,1380.0
2016-09-21 12:35:00,88.85,88.88,88.82,88.82,7416.0,65.7475,65.7697,65.7253,65.7253,7416.0
2016-09-21 12:40:00,88.85,88.87,88.84,88.84,1388.0,65.7475,65.7623,65.7401,65.7401,1388.0
2016-09-21 12:45:00,88.85,88.86,88.83,88.86,669.0,65.7475,65.7549,65.7327,65.7549,669.0
2016-09-21 12:50:00,88.86,88.86,88.85,88.86,418.0,65.7549,65.7549,65.7475,65.7549,418.0
2016-09-21 12:55:00,88.83,88.84,88.83,88.83,323.0,65.7327,65.7401,65.7327,65.7327,323.0
2016-09-21 13:00:00,88.81,88.85,88.8,88.85,1781.0,65.7179,65.7475,65.7105,65.7475,1781.0
2016-09-21 13:05:00,88.86,88.86,88.82,88.84,9948.0,65.7549,65.7549,65.7253,65.7401,9948.0
2016-09-21 13:10:00,88.82,88.86,88.82,88.82,5096.0,65.7253,65.7549,65.7253,65.7253,5096.0
2016-09-21 13:15:00,88.86,88.86,88.85,88.85,1350.0,65.7549,65.7549,65.7475,65.7475,1350.0
2016-09-21 13:20:00,88.84,88.85,88.84,88.84,274.0,65.7401,65.7475,65.7401,65.7401,274.0
2016-09-21 13:25:00,88.84,88.86,88.83,88.86,2178.0,65.7401,65.7549,65.7327,65.7549,2178.0
2016-09-21 13:30:00,88.85,88.85,88.76,88.81,4608.0,65.7475,65.7475,65.6809,65.7179,4608.0
2016-09-21 13:35:00,88.84,88.86,88.81,88.81,5886.0,65.7401,65.7549,65.7179,65.7179,5886.0
2016-09-21 13:40:00,88.8,88.81,88.8,88.8,337.0,65.7105,65.7179,65.7105,65.7105,337.0
2016-09-21 13:45:00,88.83,88.84,88.8,88.8,1492.0,65.7327,65.7401,65.7105,65.7105,1492.0
2016-09-21 13:50:00,88.83,88.83,88.8,88.82,1104.0,65.7327,65.7327,65.7105,65.7253,1104.0
2016-09-21 13:55:00,88.78,88.85,88.72,88.83,6464.0,65.6957,65.7475,65.6513,65.7327,6464.0
2016-09-21 14:00:00,88.82,88.85,88.78,88.85,4156.0,65.7253,65.7475,65.6957,65.7475,4156.0
2016-09-21 14:05:00,88.85,89.03,88.83,88.99,5142.0,65.7475,65.8807,65.7327,65.8511,5142.0
2016-09-21 14:10:00,88.98,89.07,88.98,89.05,7682.0,65.8437,65.9103,65.8437,65.8955,7682.0
2016-09-21 14:15:00,89.05,89.05,89.02,89.03,8455.0,65.8955,65.8955,65.8733,65.8807,8455.0
2016-09-21 14:20:00,89.03,89.1,89.02,89.04,9495.0,65.8807,65.9325,65.8733,65.8881,9495.0
2016-09-21 14:25:00,89.04,89.05,88.94,88.95,1615.0,65.8881,65.8955,65.8141,65.8215,1615.0
2016-09-21 14:30:00,88.93,88.97,88.88,88.88,2574.0,65.8067,65.8363,65.7697,65.7697,2574.0
2016-09-21 14:35:00,88.94,89.01,88.89,89.0,2956.0,65.8141,65.8659,65.7771,65.8585,2956.0
2016-09-21 14:40:00,89.03,89.07,89.03,89.03,1861.0,65.8807,65.9103,65.8807,65.8807,1861.0
2016-09-21 14:45:00,89.04,89.06,88.92,88.98,1507.0,65.8881,65.9029,65.7993,65.8437,1507.0
2016-09-21 14:50:00,88.92,89.03,88.92,89.02,2168.0,65.7993,65.8807,65.7993,65.8733,2168.0
2016-09-21 14:55:00,89.0,89.05,88.97,89.05,10333.0,65.8585,65.8955,65.8363,65.8955,10333.0
2016-09-21 15:00:00,89.01,89.08,89.01,89.01,6166.0,65.8659,65.9177,65.8659,65.8659,6166.0
2016-09-21 15:05:00,89.06,89.07,89.01,89.06,2599.0,65.9029,65.9103,65.8659,65.9029,2599.0
2016-09-21 15:10:00,89.0,89.14,88.93,89.1,15497.0,65.8585,65.9621,65.8067,65.9325,15497.0
2016-09-21 15:15:00,89.06,89.18,88.96,89.17,16480.0,65.9029,65.9917,65.8289,65.9843,16480.0
2016-09-21 15:20:00,89.1,89.16,89.07,89.16,8709.0,65.9325,65.9769,65.9103,65.9769,8709.0
2016-09-21 15:25:00,89.13,89.19,89.08,89.18,8583.0,65.9547,65.9991,65.9177,65.9917,8583.0
2016-09-21 15:30:00,89.16,89.18,89.08,89.14,24740.0,65.9769,65.9917,65.9177,65.9621,24740.0
2016-09-21 15:35:00,89.17,89.18,89.13,89.15,10505.0,65.9843,65.9917,65.9547,65.9695,10505.0
2016-09-21 15:40:00,89.18,89.18,89.14,89.17,11230.0,65.9917,65.9917,65.9621,65.9843,11230.0
2016-09-21 15:45:00,89.16,89.17,89.11,89.17,3251.0,65.9769,65.9843,65.9399,65.9843,3251.0
2016-09-21 15:50:00,89.13,89.17,89.1,89.16,14833.0,65.9547,65.9843,65.9325,65.9769,14833.0
2016-09-21 15:55:00,89.16,89.17,89.12,89.14,6400.0,65.9769,65.9843,65.9473,65.9621,6400.0
2016-09-22 09:30:00,89.3,89.33,89.25,89.32,24330.0,66.0805,66.1027,66.0435,66.0953,24330.0
2016-09-22 09:35:00,89.32,89.34,89.29,89.33,18085.0,66.0953,66.1101,66.0731,66.1027,18085.0
2016-09-22 09:40:00,89.34,89.38,89.3,89.34,13119.0,66.1101,66.1397,66.0805,66.1101,13119.0
2016-09-22 09:45:00,89.35,89.38,89.35,89.37,9633.0,66.1175,66.1397,66.1175,66.1323,9633.0
2016-09-22 09:50:00,89.37,89.38,89.36,89.38,7755.0,66.1323,66.1397,66.1249,66.1397,7755.0
2016-09-22 09:55:00,89.38,89.4,89.36,89.36,19154.0,66.1397,66.1545,66.1249,66.1249,19154.0
2016-09-22 10:00:00,89.36,89.38,89.36,89.36,9215.0,66.1249,66.1397,66.1249,66.1249,9215.0
2016-09-22 10:05:00,89.35,89.36,89.33,89.33,3948.0,66.1175,66.1249,66.1027,66.1027,3948.0
2016-09-22 10:10:00,89.33,89.34,89.32,89.34,6198.0,66.1027,66.1101,66.0953,66.1101,6198.0
2016-09-22 10:15:00,89.34,89.37,89.34,89.35,3624.0,66.1101,66.1323,66.1101,66.1175,3624.0
2016-09-22 10:20:00,89.36,89.37,89.34,89.35,1728.0,66.1249,66.1323,66.1101,66.1175,1728.0
2016-09-22 10:25:00,89.35,89.38,89.34,89.38,6745.0,66.1175,66.1397,66.1101,66.1397,6745.0
2016-09-22 10:30:00,89.37,89.39,89.34,89.34,3694.0,66.1323,66.1471,66.1101,66.1101,3694.0
2016-09-22 10:35:00,89.34,89.37,89.34,89.37,3153.0,66.1101,66.1323,66.1101,66.1323,3153.0
2016-09-22 10:40:00,89.37,89.39,89.35,89.35,2204.0,66.1323,66.1471,66.1175,66.1175,2204.0
2016-09-22 10:45:00,89.37,89.38,89.35,89.38,997.0,66.1323,66.1397,66.1175,66.1397,997.0
2016-09-22 10:50:00,89.38,89.4,89.36,89.36,2343.0,66.1397,66.1545,66.1249,66.1249,2343.0
2016-09-22 10:55:00,89.39,89.39,89.37,89.38,6267.0,66.1471,66.1471,66.1323,66.1397,6267.0
2016-09-22 11:00:00,89.38,89.38,89.36,89.36,4374.0,66.1397,66.1397,66.1249,66.1249,4374.0
2016-09-22 11:05:00,89.39,89.39,89.36,89.39,10350.0,66.1471,66.1471,66.1249,66.1471,10350.0
2016-09-22 11:10:00,89.39,89.39,89.36,89.39,2164.0,66.1471,66.1471,66.1249,66.1471,2164.0
2016-09-22 11:15:00,89.39,89.39,89.38,89.38,7310.0,66.1471,66.1471,66.1397,66.1397,7310.0
2016-09-22 11:20:00,89.38,89.44,89.38,89.41,27902.0,66.1397,66.1841,66.1397,66.1619,27902.0
2016-09-22 11:25:00,89.41,89.44,89.41,89.44,10661.0,66.1619,66.1841,66.1619,66.1841,10661.0
2016-09-22 11:30:00,89.42,89.44,89.41,89.42,20220.0,66.1693,66.1841,66.1619,66.1693,20220.0
2016-09-22 11:35:00,89.42,89.43,89.41,89.41,621.0,66.1693,66.1767,66.1619,66.1619,621.0
2016-09-22 11:40:00,89.42,89.44,89.4,89.44,3265.0,66.1693,66.1841,66.1545,66.1841,3265.0
2016-09-22 11:45:00,89.45,89.46,89.43,89.44,22500.0,66.1915,66.1989,66.1767,66.1841,22500.0
2016-09-22 11:50:00,89.43,89.48,89.41,89.46,13154.0,66.1767,66.2137,66.1619,66.1989,13154.0
2016-09-22 11:55:00,89.46,89.48,89.45,89.46,7928.0,66.1989,66.2137,66.1915,66.1989,7928.0
2016-09-22 12:00:00,89.46,89.47,89.45,89.46,1564.0,66.1989,66.2063,66.1915,66.1989,1564.0
2016-09-22 12:05:00,89.47,89.48,89.45,89.46,3266.0,66.2063,66.2137,66.1915,66.1989,3266.0
2016-09-22 12:10:00,89.46,89.48,89.43,89.43,9168.0,66.1989,66.2137,66.1767,66.1767,9168.0
2016-09-22 12:15:00,89.44,89.44,89.43,89.44,308.0,66.1841,66.1841,66.1767,66.1841,308.0
2016-09-22 12:20:00,89.45,89.46,89.43,89.44,29183.0,66.1915,66.1989,66.1767,66.1841,29183.0
2016-09-22 12:25:00,89.44,89.45,89.42,89.42,4321.0,66.1841,66.1915,66.1693,66.1693,4321.0
2016-09-22 12:30:00,89.43,89.44,89.42,89.43,7188.0,66.1767,66.1841,66.1693,66.1767,7188.0
2016-09-22 12:35:00,89.43,89.44,89.41,89.42,1369.0,66.1767,66.1841,66.1619,66.1693,1369.0
2016-09-22 12:40:00,89.42,89.43,89.41,89.42,7388.0,66.1693,66.1767,66.1619,66.1693,7388.0
2016-09-22 12:45:00,89.42,89.43,89.4,89.42,8833.0,66.1693,66.1767,66.1545,66.1693,8833.0
2016-09-22 12:50:00,89.42,89.45,89.42,89.44,6003.0,66.1693,66.1915,66.1693,66.1841,6003.0
2016-09-22 12:55:00,89.43,89.45,89.41,89.41,3663.0,66.1767,66.1915,66.1619,66.1619,3663.0
2016-09-22 13:00:00,89.41,89.45,89.41,89.43,15497.0,66.1619,66.1915,66.1619,66.1767,15497.0
2016-09-22 13:05:00,89.44,89.44,89.41,89.41,903.0,66.1841,66.1841,66.1619,66.1619,903.0
2016-09-22 13:10:00,89.41,89.44,89.4,89.41,6267.0,66.1619,66.1841,66.1545,66.1619,6267.0
2016-09-22 13:15:00,89.4,89.41,89.37,89.39,11636.0,66.1545,66.1619,66.1323,66.1471,11636.0
2016-09-22 13:20:00,89.4,89.43,89.39,89.41,11066.0,66.1545,66.1767,66.1471,66.1619,11066.0
2016-09-22 13:25:00,89.41,89.42,89.39,89.41,4924.0,66.1619,66.1693,66.1471,66.1619,4924.0
2016-09-22 13:30:00,89.4,89.4,89.38,89.39,24066.0,66.1545,66.1545,66.1397,66.1471,24066.0
2016-09-22 13:35:00,89.38,89.41,89.38,89.41,8484.0,66.1397,66.1619,66.1397,66.1619,8484.0
2016-09-22 13:40:00,89.39,89.4,89.37,89.39,4029.0,66.1471,66.1545,66.1323,66.1471,4029.0
2016-09-22 13:45:00,89.39,89.39,89.38,89.38,5997.0,66.1471,66.1471,66.1397,66.1397,5997.0
2016-09-22 13:50:00,89.38,89.39,89.37,89.37,6133.0,66.1397,66.1471,66.1323,66.1323,6133.0
2016-09-22 13:55:00,89.36,89.37,89.36,89.36,5681.0,66.1249,66.1323,66.1249,66.1249,5681.0
2016-09-22 14:00:00,89.36,89.37,89.36,89.37,7999.0,66.1249,66.1323,66.1249,66.1323,7999.0
2016-09-22 14:05:00,89.36,89.36,89.34,89.35,3131.0,66.1249,66.1249,66.1101,66.1175,3131.0
2016-09-22 14:10:00,89.34,89.37,89.34,89.36,3343.0,66.1101,66.1323,66.1101,66.1249,3343.0
2016-09-22 14:15:00,89.35,89.35,89.3,89.33,4512.0,66.1175,66.1175,66.0805,66.1027,4512.0
2016-09-22 14:20:00,89.33,89.33,89.32,89.33,6595.0,66.1027,66.1027,66.0953,66.1027,6595.0
2016-09-22 14:25:00,89.33,89.33,89.3,89.3,2684.0,66.1027,66.1027,66.0805,66.0805,2684.0
2016-09-22 14:30:00,89.3,89.32,89.29,89.31,21108.0,66.0805,66.0953,66.0731,66.0879,21108.0
2016-09-22 14:35:00,89.31,89.36,89.26,89.32,40959.0,66.0879,66.1249,66.0509,66.0953,40959.0
2016-09-22 14:40:00,89.32,89.33,89.31,89.31,2673.0,66.0953,66.1027,66.0879,66.0879,2673.0
2016-09-22 14:45:00,89.32,89.33,89.3,89.32,8606.0,66.0953,66.1027,66.0805,66.0953,8606.0
2016-09-22 14:50:00,89.3,89.32,89.3,89.31,5266.0,66.0805,66.0953,66.0805,66.0879,5266.0
2016-09-22 14:55:00,89.31,89.34,89.3,89.33,17701.0,66.0879,66.1101,66.0805,66.1027,17701.0
2016-09-22 15:00:00,89.34,89.36,89.32,89.35,6387.0,66.1101,66.1249,66.0953,66.1175,6387.0
2016-09-22 15:05:00,89.36,89.4,89.36,89.37,3440.0,66.1249,66.1545,66.1249,66.1323,3440.0
2016-09-22 15:10:00,89.38,89.4,89.37,89.37,5548.0,66.1397,66.1545,66.1323,66.1323,5548.0
2016-09-22 15:15:00,89.36,89.37,89.35,89.36,2837.0,66.1249,66.1323,66.1175,66.1249,2837.0
2016-09-22 15:20:00,89.35,89.37,89.35,89.36,4630.0,66.1175,66.1323,66.1175,66.1249,4630.0
2016-09-22 15:25:00,89.35,89.39,89.34,89.37,38653.0,66.1175,66.1471,66.1101,66.1323,38653.0
2016-09-22 15:30:00,89.37,89.39,89.36,89.39,6459.0,66.1323,66.1471,66.1249,66.1471,6459.0
2016-09-22 15:35:00,89.37,89.39,89.37,89.39,6910.0,66.1323,66.1471,66.1323,66.1471,6910.0
2016-09-22 15:40:00,89.37,89.39,89.32,89.38,7800.0,66.1323,66.1471,66.0953,66.1397,7800.0
2016-09-22 15:45:00,89.38,89.4,89.36,89.39,10967.0,66.1397,66.1545,66.1249,66.1471,10967.0
2016-09-22 15:50:00,89.39,89.42,89.36,89.41,10456.0,66.1471,66.1693,66.1249,66.1619,10456.0
2016-09-22 15:55:00,89.41,89.42,89.32,89.33,16667.0,66.1619,66.1693,66.0953,66.1027,16667.0
2016-09-23 09:30:00,89.38,89.41,89.38,89.41,11099.0,66.1397,66.1619,66.1397,66.1619,11099.0
2016-09-23 09:35:00,89.41,89.42,89.37,89.37,4090.0,66.1619,66.1693,66.1323,66.1323,4090.0
2016-09-23 09:40:00,89.35,89.4,89.33,89.38,16624.0,66.1175,66.1545,66.1027,66.1397,16624.0
2016-09-23 09:45:00,89.39,89.41,89.34,89.34,4683.0,66.1471,66.1619,66.1101,66.1101,4683.0
2016-09-23 09:50:00,89.36,89.39,89.35,89.38,2987.0,66.1249,66.1471,66.1175,66.1397,2987.0
2016-09-23 09:55:00,89.38,89.41,89.37,89.41,2163.0,66.1397,66.1619,66.1323,66.1619,2163.0
2016-09-23 10:00:00,89.36,89.36,89.29,89.31,12004.0,66.1249,66.1249,66.0731,66.0879,12004.0
2016-09-23 10:05:00,89.33,89.35,89.3,89.31,2001.0,66.1027,66.1175,66.0805,66.0879,2001.0
2016-09-23 10:10:00,89.34,89.35,89.33,89.33,587.0,66.1101,66.1175,66.1027,66.1027,587.0
2016-09-23 10:15:00,89.34,89.37,89.31,89.37,3371.0,66.1101,66.1323,66.0879,66.1323,3371.0
2016-09-23 10:20:00,89.34,89.37,89.34,89.37,1790.0,66.1101,66.1323,66.1101,66.1323,1790.0
2016-09-23 10:25:00,89.35,89.38,89.34,89.36,13981.0,66.1175,66.1397,66.1101,66.1249,13981.0
2016-09-23 10:30:00,89.37,89.37,89.34,89.34,2738.0,66.1323,66.1323,66.1101,66.1101,2738.0
2016-09-23 10:35:00,89.34,89.34,89.33,89.34,807.0,66.1101,66.1101,66.1027,66.1101,807.0
2016-09-23 10:40:00,89.34,89.38,89.34,89.38,5475.0,66.1101,66.1397,66.1101,66.1397,5475.0
2016-09-23 10:45:00,89.33,89.37,89.33,89.35,3860.0,66.1027,66.1323,66.1027,66.1175,3860.0
2016-09-23 10:50:00,89.37,89.38,89.37,89.38,2197.0,66.1323,66.1397,66.1323,66.1397,2197.0
2016-09-23 10:55:00,89.38,89.38,89.35,89.36,539.0,66.1397,66.1397,66.1175,66.1249,539.0
2016-09-23 11:00:00,89.37,89.38,89.34,89.38,4125.0,66.1323,66.1397,66.1101,66.1397,4125.0
2016-09-23 11:05:00,89.38,89.38,89.34,89.38,2510.0,66.1397,66.1397,66.1101,66.1397,2510.0
2016-09-23 11:10:00,89.37,89.38,89.35,89.36,6549.0,66.1323,66.1397,66.1175,66.1249,6549.0
2016-09-23 11:15:00,89.37,89.37,89.35,89.36,958.0,66.1323,66.1323,66.1175,66.1249,958.0
2016-09-23 11:20:00,89.37,89.39,89.37,89.39,1965.0,66.1323,66.1471,66.1323,66.1471,1965.0
2016-09-23 11:25:00,89.38,89.41,89.37,89.39,30394.0,66.1397,66.1619,66.1323,66.1471,30394.0
2016-09-23 11:30:00,89.37,89.39,89.36,89.37,6308.0,66.1323,66.1471,66.1249,66.1323,6308.0
2016-09-23 11:35:00,89.38,89.38,89.38,89.38,100.0,66.1397,66.1397,66.1397,66.1397,100.0
2016-09-23 11:40:00,89.37,89.38,89.36,89.37,1424.0,66.1323,66.1397,66.1249,66.1323,1424.0
2016-09-23 11:45:00,89.36,89.38,89.36,89.37,3802.0,66.1249,66.1397,66.1249,66.1323,3802.0
2016-09-23 11:50:00,89.36,89.38,89.36,89.37,2000.0,66.1249,66.1397,66.1249,66.1323,2000.0
2016-09-23 11:55:00,89.36,89.38,89.36,89.38,1801.0,66.1249,66.1397,66.1249,66.1397,1801.0
2016-09-23 12:00:00,89.37,89.38,89.36,89.37,2484.0,66.1323,66.1397,66.1249,66.1323,2484.0
2016-09-23 12:05:00,89.36,89.38,89.36,89.36,786.0,66.1249,66.1397,66.1249,66.1249,786.0
2016-09-23 12:10:00,89.37,89.38,89.36,89.37,9740.0,66.1323,66.1397,66.1249,66.1323,9740.0
2016-09-23 12:15:00,89.39,89.39,89.37,89.37,1449.0,66.1471,66.1471,66.1323,66.1323,1449.0
2016-09-23 12:20:00,89.37,89.4,89.35,89.4,17010.0,66.1323,66.1545,66.1175,66.1545,17010.0
2016-09-23 12:25:00,89.4,89.4,89.38,89.4,1528.0,66.1545,66.1545,66.1397,66.1545,1528.0
2016-09-23 12:30:00,89.39,89.42,89.39,89.42,1573.0,66.1471,66.1693,66.1471,66.1693,1573.0
2016-09-23 12:35:00,89.4,89.41,89.39,89.41,5059.0,66.1545,66.1619,66.1471,66.1619,5059.0
2016-09-23 12:40:00,89.4,89.43,89.38,89.43,10377.0,66.1545,66.1767,66.1397,66.1767,10377.0
2016-09-23 12:45:00,89.41,89.43,89.38,89.42,9188.0,66.1619,66.1767,66.1397,66.1693,9188.0
2016-09-23 12:50:00,89.43,89.43,89.39,89.39,2254.0,66.1767,66.1767,66.1471,66.1471,2254.0
2016-09-23 12:55:00,89.4,89.43,89.39,89.42,7632.0,66.1545,66.1767,66.1471,66.1693,7632.0
2016-09-23 13:00:00,89.4,89.41,89.4,89.41,664.0,66.1545,66.1619,66.1545,66.1619,664.0
2016-09-23 13:05:00,89.42,89.42,89.41,89.42,200.0,66.1693,66.1693,66.1619,66.1693,200.0
2016-09-23 13:10:00,89.41,89.43,89.41,89.42,1875.0,66.1619,66.1767,66.1619,66.1693,1875.0
2016-09-23 13:15:00,89.42,89.43,89.41,89.42,2648.0,66.1693,66.1767,66.1619,66.1693,2648.0
2016-09-23 13:20:00,89.41,89.43,89.41,89.41,5418.0,66.1619,66.1767,66.1619,66.1619,5418.0
2016-09-23 13:25:00,89.42,89.43,89.42,89.42,2216.0,66.1693,66.1767,66.1693,66.1693,2216.0
2016-09-23 13:30:00,89.42,89.43,89.41,89.42,1372.0,66.1693,66.1767,66.1619,66.1693,1372.0
2016-09-23 13:35:00,89.43,89.43,89.41,89.42,2117.0,66.1767,66.1767,66.1619,66.1693,2117.0
2016-09-23 13:40:00,89.42,89.43,89.4,89.4,4232.0,66.1693,66.1767,66.1545,66.1545,4232.0
2016-09-23 13:45:00,89.41,89.42,89.39,89.41,7076.0,66.1619,66.1693,66.1471,66.1619,7076.0
2016-09-23 13:50:00,89.4,89.42,89.39,89.4,825.0,66.1545,66.1693,66.1471,66.1545,825.0
2016-09-23 13:55:00,89.41,89.41,89.39,89.41,1303.0,66.1619,66.1619,66.1471,66.1619,1303.0
2016-09-23 14:00:00,89.4,89.42,89.39,89.42,2068.0,66.1545,66.1693,66.1471,66.1693,2068.0
2016-09-23 14:05:00,89.42,89.42,89.41,89.41,3916.0,66.1693,66.1693,66.1619,66.1619,3916.0
2016-09-23 14:10:00,89.41,89.42,89.39,89.41,1684.0,66.1619,66.1693,66.1471,66.1619,1684.0
2016-09-23 14:15:00,89.4,89.4,89.39,89.4,1515.0,66.1545,66.1545,66.1471,66.1545,1515.0
2016-09-23 14:20:00,89.4,89.41,89.37,89.41,7669.0,66.1545,66.1619,66.1323,66.1619,7669.0
2016-09-23 14:25:00,89.4,89.41,89.39,89.4,2655.0,66.1545,66.1619,66.1471,66.1545,2655.0
2016-09-23 14:30:00,89.39,89.41,89.39,89.39,13433.0,66.1471,66.1619,66.1471,66.1471,13433.0
2016-09-23 14:35:00,89.4,89.41,89.39,89.39,15779.0,66.1545,66.1619,66.1471,66.1471,15779.0
2016-09-23 14:40:00,89.39,89.4,89.37,89.39,2654.0,66.1471,66.1545,66.1323,66.1471,2654.0
2016-09-23 14:45:00,89.39,89.41,89.39,89.41,4633.0,66.1471,66.1619,66.1471,66.1619,4633.0
2016-09-23 14:50:00,89.42,89.42,89.39,89.39,5804.0,66.1693,66.1693,66.1471,66.1471,5804.0
2016-09-23 14:55:00,89.39,89.44,89.37,89.38,12897.0,66.1471,66.1841,66.1323,66.1397,12897.0
2016-09-23 15:00:00,89.39,89.41,89.37,89.38,2182.0,66.1471,66.1619,66.1323,66.1397,2182.0
2016-09-23 15:05:00,89.42,89.43,89.39,89.41,3231.0,66.1693,66.1767,66.1471,66.1619,3231.0
2016-09-23 15:10:00,89.41,89.42,89.39,89.42,3780.0,66.1619,66.1693,66.1471,66.1693,3780.0
2016-09-23 15:15:00,89.41,89.42,89.38,89.41,2467.0,66.1619,66.1693,66.1397,66.1619,2467.0
2016-09-23 15:20:00,89.4,89.4,89.38,89.38,3031.0,66.1545,66.1545,66.1397,66.1397,3031.0
2016-09-23 15:25:00,89.39,89.41,89.38,89.4,14584.0,66.1471,66.1619,66.1397,66.1545,14584.0
2016-09-23 15:30:00,89.4,89.41,89.38,89.39,4897.0,66.1545,66.1619,66.1397,66.1471,4897.0
2016-09-23 15:35:00,89.41,89.41,89.39,89.41,5812.0,66.1619,66.1619,66.1471,66.1619,5812.0
2016-09-23 15:40:00,89.4,89.41,89.38,89.4,4577.0,66.1545,66.1619,66.1397,66.1545,4577.0
2016-09-23 15:45:00,89.4,89.4,89.38,89.38,3425.0,66.1545,66.1545,66.1397,66.1397,3425.0
2016-09-23 15:50:00,89.38,89.38,89.35,89.35,9209.0,66.1397,66.1397,66.1175,66.1175,9209.0
2016-09-23 15:55:00,89.37,89.38,89.34,89.37,18538.0,66.1323,66.1397,66.1101,66.1323,18538.0
2016-09-26 09:30:00,89.49,89.6,89.48,89.5,16905.0,66.2211,66.3025,66.2137,66.2285,16905.0
2016-09-26 09:35:00,89.51,89.51,89.49,89.49,4073.0,66.2359,66.2359,66.2211,66.2211,4073.0
2016-09-26 09:40:00,89.49,89.54,89.49,89.53,8455.0,66.2211,66.2581,66.2211,66.2507,8455.0
2016-09-26 09:45:00,89.51,89.53,89.5,89.52,15871.0,66.2359,66.2507,66.2285,66.2433,15871.0
2016-09-26 09:50:00,89.53,89.54,89.5,89.5,16287.0,66.2507,66.2581,66.2285,66.2285,16287.0
2016-09-26 09:55:00,89.51,89.53,89.48,89.48,18927.0,66.2359,66.2507,66.2137,66.2137,18927.0
2016-09-26 10:00:00,89.48,89.52,89.48,89.52,3144.0,66.2137,66.2433,66.2137,66.2433,3144.0
2016-09-26 10:05:00,89.5,89.54,89.49,89.52,4569.0,66.2285,66.2581,66.2211,66.2433,4569.0
2016-09-26 10:10:00,89.52,89.53,89.49,89.49,5380.0,66.2433,66.2507,66.2211,66.2211,5380.0
2016-09-26 10:15:00,89.52,89.56,89.51,89.54,19295.0,66.2433,66.2729,66.2359,66.2581,19295.0
2016-09-26 10:20:00,89.54,89.58,89.53,89.58,5523.0,66.2581,66.2877,66.2507,66.2877,5523.0
2016-09-26 10:25:00,89.57,89.58,89.55,89.57,6436.0,66.2803,66.2877,66.2655,66.2803,6436.0
2016-09-26 10:30:00,89.56,89.57,89.55,89.56,6513.0,66.2729,66.2803,66.2655,66.2729,6513.0
2016-09-26 10:35:00,89.55,89.56,89.54,89.55,8010.0,66.2655,66.2729,66.2581,66.2655,8010.0
2016-09-26 10:40:00,89.55,89.56,89.51,89.51,5084.0,66.2655,66.2729,66.2359,66.2359,5084.0
2016-09-26 10:45:00,89.51,89.53,89.51,89.53,7538.0,66.2359,66.2507,66.2359,66.2507,7538.0
2016-09-26 10:50:00,89.53,89.53,89.51,89.51,4121.0,66.2507,66.2507,66.2359,66.2359,4121.0
2016-09-26 10:55:00,89.52,89.52,89.51,89.52,2182.0,66.2433,66.2433,66.2359,66.2433,2182.0
2016-09-26 11:00:00,89.52,89.54,89.51,89.53,15425.0,66.2433,66.2581,66.2359,66.2507,15425.0
2016-09-26 11:05:00,89.53,89.53,89.5,89.52,5220.0,66.2507,66.2507,66.2285,66.2433,5220.0
2016-09-26 11:10:00,89.52,89.52,89.48,89.51,18668.0,66.2433,66.2433,66.2137,66.2359,18668.0
2016-09-26 11:15:00,89.51,89.53,89.48,89.52,16056.0,66.2359,66.2507,66.2137,66.2433,16056.0
2016-09-26 11:20:00,89.52,89.53,89.51,89.52,14310.0,66.2433,66.2507,66.2359,66.2433,14310.0
2016-09-26 11:25:00,89.51,89.54,89.51,89.53,9854.0,66.2359,66.2581,66.2359,66.2507,9854.0
2016-09-26 11:30:00,89.53,89.53,89.49,89.52,39920.0,66.2507,66.2507,66.2211,66.2433,39920.0
2016-09-26 11:35:00,89.52,89.53,89.51,89.52,14672.0,66.2433,66.2507,66.2359,66.2433,14672.0
2016-09-26 11:40:00,89.52,89.54,89.51,89.54,32722.0,66.2433,66.2581,66.2359,66.2581,32722.0
2016-09-26 11:45:00,89.54,89.54,89.53,89.54,9497.0,66.2581,66.2581,66.2507,66.2581,9497.0
2016-09-26 11:50:00,89.54,89.54,89.53,89.54,13518.0,66.2581,66.2581,66.2507,66.2581,13518.0
2016-09-26 11:55:00,89.54,89.54,89.53,89.54,14026.0,66.2581,66.2581,66.2507,66.2581,14026.0
2016-09-26 12:00:00,89.54,89.54,89.53,89.53,3996.0,66.2581,66.2581,66.2507,66.2507,3996.0
2016-09-26 12:05:00,89.54,89.6,89.53,89.57,47242.0,66.2581,66.3025,66.2507,66.2803,47242.0
2016-09-26 12:10:00,89.56,89.6,89.53,89.55,8861.0,66.2729,66.3025,66.2507,66.2655,8861.0
2016-09-26 12:15:00,89.56,89.57,89.56,89.57,7744.0,66.2729,66.2803,66.2729,66.2803,7744.0
2016-09-26 12:20:00,89.57,89.57,89.56,89.56,2182.0,66.2803,66.2803,66.2729,66.2729,2182.0
2016-09-26 12:25:00,89.57,89.57,89.56,89.56,2780.0,66.2803,66.2803,66.2729,66.2729,2780.0
2016-09-26 12:30:00,89.56,89.57,89.55,89.56,5134.0,66.2729,66.2803,66.2655,66.2729,5134.0
2016-09-26 12:35:00,89.56,89.57,89.53,89.56,15475.0,66.2729,66.2803,66.2507,66.2729,15475.0
2016-09-26 12:40:00,89.56,89.56,89.52,89.56,5152.0,66.2729,66.2729,66.2433,66.2729,5152.0
2016-09-26 12:45:00,89.56,89.56,89.55,89.55,4679.0,66.2729,66.2729,66.2655,66.2655,4679.0
2016-09-26 12:50:00,89.56,89.56,89.55,89.56,3239.0,66.2729,66.2729,66.2655,66.2729,3239.0
2016-09-26 12:55:00,89.55,89.6,89.55,89.6,9398.0,66.2655,66.3025,66.2655,66.3025,9398.0
2016-09-26 13:00:00,89.59,89.6,89.56,89.59,3770.0,66.2951,66.3025,66.2729,66.2951,3770.0
2016-09-26 13:05:00,89.59,89.59,89.56,89.57,9707.0,66.2951,66.2951,66.2729,66.2803,9707.0
2016-09-26 13:10:00,89.57,89.57,89.56,89.57,2143.0,66.2803,66.2803,66.2729,66.2803,2143.0
2016-09-26 13:15:00,89.56,89.57,89.56,89.56,6914.0,66.2729,66.2803,66.2729,66.2729,6914.0
2016-09-26 13:20:00,89.57,89.57,89.53,89.56,7970.0,66.2803,66.2803,66.2507,66.2729,7970.0
2016-09-26 13:25:00,89.56,89.56,89.52,89.55,27888.0,66.2729,66.2729,66.2433,66.2655,27888.0
2016-09-26 13:30:00,89.53,89.56,89.53,89.56,11270.0,66.2507,66.2729,66.2507,66.2729,11270.0
2016-09-26 13:35:00,89.56,89.59,89.55,89.56,16640.0,66.2729,66.2951,66.2655,66.2729,16640.0
2016-09-26 13:40:00,89.56,89.57,89.55,89.56,6220.0,66.2729,66.2803,66.2655,66.2729,6220.0
2016-09-26 13:45:00,89.56,89.59,89.55,89.57,10263.0,66.2729,66.2951,66.2655,66.2803,10263.0
2016-09-26 13:50:00,89.57,89.59,89.57,89.58,4155.0,66.2803,66.2951,66.2803,66.2877,4155.0
2016-09-26 13:55:00,89.58,89.59,89.56,89.59,3626.0,66.2877,66.2951,66.2729,66.2951,3626.0
2016-09-26 14:00:00,89.58,89.6,89.56,89.59,16314.0,66.2877,66.3025,66.2729,66.2951,16314.0
2016-09-26 14:05:00,89.59,89.59,89.58,89.59,9085.0,66.2951,66.2951,66.2877,66.2951,9085.0
2016-09-26 14:10:00,89.59,89.64,89.54,89.59,25709.0,66.2951,66.3321,66.2581,66.2951,25709.0
2016-09-26 14:15:00,89.59,89.61,89.55,89.58,18959.0,66.2951,66.3099,66.2655,66.2877,18959.0
2016-09-26 14:20:00,89.58,89.6,89.55,89.57,14084.0,66.2877,66.3025,66.2655,66.2803,14084.0
2016-09-26 14:25:00,89.58,89.6,89.57,89.6,3482.0,66.2877,66.3025,66.2803,66.3025,3482.0
2016-09-26 14:30:00,89.61,89.62,89.58,89.59,4427.0,66.3099,66.3173,66.2877,66.2951,4427.0
2016-09-26 14:35:00,89.59,89.6,89.57,89.59,3830.0,66.2951,66.3025,66.2803,66.2951,3830.0
2016-09-26 14:40:00,89.59,89.61,89.58,89.59,17535.0,66.2951,66.3099,66.2877,66.2951,17535.0
2016-09-26 14:45:00,89.59,89.6,89.51,89.56,18493.0,66.2951,66.3025,66.2359,66.2729,18493.0
2016-09-26 14:50:00,89.56,89.58,89.51,89.58,15992.0,66.2729,66.2877,66.2359,66.2877,15992.0
2016-09-26 14:55:00,89.57,89.58,89.55,89.57,10929.0,66.2803,66.2877,66.2655,66.2803,10929.0
2016-09-26 15:00:00,89.56,89.58,89.55,89.56,5117.0,66.2729,66.2877,66.2655,66.2729,5117.0
2016-09-26 15:05:00,89.56,89.57,89.55,89.56,7200.0,66.2729,66.2803,66.2655,66.2729,7200.0
2016-09-26 15:10:00,89.56,89.62,89.52,89.57,15875.0,66.2729,66.3173,66.2433,66.2803,15875.0
2016-09-26 15:15:00,89.57,89.62,89.53,89.55,20187.0,66.2803,66.3173,66.2507,66.2655,20187.0
2016-09-26 15:20:00,89.55,89.61,89.54,89.59,19895.0,66.2655,66.3099,66.2581,66.2951,19895.0
2016-09-26 15:25:00,89.58,89.58,89.55,89.57,10525.0,66.2877,66.2877,66.2655,66.2803,10525.0
2016-09-26 15:30:00,89.57,89.6,89.53,89.55,16600.0,66.2803,66.3025,66.2507,66.2655,16600.0
2016-09-26 15:35:00,89.56,89.58,89.55,89.57,16449.0,66.2729,66.2877,66.2655,66.2803,16449.0
2016-09-26 15:40:00,89.57,89.59,89.57,89.58,16017.0,66.2803,66.2951,66.2803,66.2877,16017.0
2016-09-26 15:45:00,89.58,89.59,89.57,89.58,34002.0,66.2877,66.2951,66.2803,66.2877,34002.0
2016-09-26 15:50:00,89.58,89.64,89.53,89.61,56313.0,66.2877,66.3321,66.2507,66.3099,56313.0
2016-09-26 15:55:00,89.6,89.62,89.57,89.59,60136.0,66.3025,66.3173,66.2803,66.2951,60136.0
2016-09-27 09:30:00,89.68,89.77,89.68,89.73,11436.0,66.3617,66.4283,66.3617,66.3987,11436.0
2016-09-27 09:35:00,89.75,89.75,89.69,89.69,9969.0,66.4135,66.4135,66.3691,66.3691,9969.0
2016-09-27 09:40:00,89.69,89.71,89.64,89.71,8770.0,66.3691,66.3839,66.3321,66.3839,8770.0
2016-09-27 09:45:00,89.71,89.71,89.62,89.64,200902.0,66.3839,66.3839,66.3173,66.3321,200902.0
2016-09-27 09:50:00,89.65,89.65,89.63,89.65,11295.0,66.3395,66.3395,66.3247,66.3395,11295.0
2016-09-27 09:55:00,89.65,89.65,89.6,89.63,14086.0,66.3395,66.3395,66.3025,66.3247,14086.0
2016-09-27 10:00:00,89.63,89.65,89.58,89.64,17178.0,66.3247,66.3395,66.2877,66.3321,17178.0
2016-09-27 10:05:00,89.65,89.68,89.63,89.67,30892.0,66.3395,66.3617,66.3247,66.3543,30892.0
2016-09-27 10:10:00,89.67,89.69,89.66,89.67,20674.0,66.3543,66.3691,66.3469,66.3543,20674.0
2016-09-27 10:15:00,89.69,89.7,89.66,89.67,18549.0,66.3691,66.3765,66.3469,66.3543,18549.0
2016-09-27 10:20:00,89.66,89.68,89.65,89.66,16707.0,66.3469,66.3617,66.3395,66.3469,16707.0
2016-09-27 10:25:00,89.65,89.68,89.64,89.65,12955.0,66.3395,66.3617,66.3321,66.3395,12955.0
2016-09-27 10:30:00,89.66,89.68,89.64,89.64,20616.0,66.3469,66.3617,66.3321,66.3321,20616.0
2016-09-27 10:35:00,89.65,89.66,89.62,89.65,25533.0,66.3395,66.3469,66.3173,66.3395,25533.0
2016-09-27 10:40:00,89.65,89.66,89.63,89.64,18201.0,66.3395,66.3469,66.3247,66.3321,18201.0
2016-09-27 10:45:00,89.66,89.69,89.66,89.68,9214.0,66.3469,66.3691,66.3469,66.3617,9214.0
2016-09-27 10:50:00,89.68,89.68,89.66,89.67,13140.0,66.3617,66.3617,66.3469,66.3543,13140.0
2016-09-27 10:55:00,89.68,89.7,89.65,89.66,20685.0,66.3617,66.3765,66.3395,66.3469,20685.0
2016-09-27 11:00:00,89.66,89.7,89.66,89.69,9298.0,66.3469,66.3765,66.3469,66.3691,9298.0
2016-09-27 11:05:00,89.68,89.71,89.68,89.69,4527.0,66.3617,66.3839,66.3617,66.3691,4527.0
2016-09-27 11:10:00,89.69,89.7,89.68,89.69,7309.0,66.3691,66.3765,66.3617,66.3691,7309.0
2016-09-27 11:15:00,89.68,89.7,89.64,89.67,22658.0,66.3617,66.3765,66.3321,66.3543,22658.0
2016-09-27 11:20:00,89.67,89.68,89.67,89.67,3267.0,66.3543,66.3617,66.3543,66.3543,3267.0
2016-09-27 11:25:00,89.67,89.68,89.63,89.65,16931.0,66.3543,66.3617,66.3247,66.3395,16931.0
2016-09-27 11:30:00,89.66,89.68,89.64,89.65,18905.0,66.3469,66.3617,66.3321,66.3395,18905.0
2016-09-27 11:35:00,89.67,89.69,89.67,89.68,10432.0,66.3543,66.3691,66.3543,66.3617,10432.0
2016-09-27 11:40:00,89.68,89.69,89.67,89.68,14690.0,66.3617,66.3691,66.3543,66.3617,14690.0
2016-09-27 11:45:00,89.68,89.68,89.67,89.68,17688.0,66.3617,66.3617,66.3543,66.3617,17688.0
2016-09-27 11:50:00,89.67,89.67,89.57,89.67,18748.0,66.3543,66.3543,66.2803,66.3543,18748.0
2016-09-27 11:55:00,89.67,89.69,89.66,89.69,4833.0,66.3543,66.3691,66.3469,66.3691,4833.0
2016-09-27 12:00:00,89.68,89.69,89.65,89.67,23071.0,66.3617,66.3691,66.3395,66.3543,23071.0
2016-09-27 12:05:00,89.68,89.71,89.68,89.68,5875.0,66.3617,66.3839,66.3617,66.3617,5875.0
2016-09-27 12:10:00,89.69,89.7,89.68,89.69,4812.0,66.3691,66.3765,66.3617,66.3691,4812.0
2016-09-27 12:15:00,89.69,89.7,89.68,89.69,3550.0,66.3691,66.3765,66.3617,66.3691,3550.0
2016-09-27 12:20:00,89.68,89.68,89.66,89.67,21083.0,66.3617,66.3617,66.3469,66.3543,21083.0
2016-09-27 12:25:00,89.67,89.68,89.66,89.67,4371.0,66.3543,66.3617,66.3469,66.3543,4371.0
2016-09-27 12:30:00,89.67,89.68,89.67,89.68,5526.0,66.3543,66.3617,66.3543,66.3617,5526.0
2016-09-27 12:35:00,89.68,89.68,89.66,89.67,5138.0,66.3617,66.3617,66.3469,66.3543,5138.0
2016-09-27 12:40:00,89.67,89.67,89.66,89.67,17963.0,66.3543,66.3543,66.3469,66.3543,17963.0
2016-09-27 12:45:00,89.67,89.69,89.66,89.67,16686.0,66.3543,66.3691,66.3469,66.3543,16686.0
2016-09-27 12:50:00,89.68,89.69,89.67,89.69,4025.0,66.3617,66.3691,66.3543,66.3691,4025.0
2016-09-27 12:55:00,89.68,89.72,89.68,89.7,7900.0,66.3617,66.3913,66.3617,66.3765,7900.0
2016-09-27 13:00:00,89.7,89.72,89.66,89.72,11431.0,66.3765,66.3913,66.3469,66.3913,11431.0
2016-09-27 13:05:00,89.73,89.76,89.7,89.73,2031.0,66.3987,66.4209,66.3765,66.3987,2031.0
2016-09-27 13:10:00,89.69,89.75,89.69,89.74,3939.0,66.3691,66.4135,66.3691,66.4061,3939.0
2016-09-27 13:15:00,89.73,89.73,89.7,89.73,1504.0,66.3987,66.3987,66.3765,66.3987,1504.0
2016-09-27 13:20:00,89.73,89.76,89.72,89.75,5324.0,66.3987,66.4209,66.3913,66.4135,5324.0
2016-09-27 13:25:00,89.75,89.76,89.71,89.74,8133.0,66.4135,66.4209,66.3839,66.4061,8133.0
2016-09-27 13:30:00,89.74,89.75,89.73,89.74,5927.0,66.4061,66.4135,66.3987,66.4061,5927.0
2016-09-27 13:35:00,89.74,89.74,89.68,89.72,12635.0,66.4061,66.4061,66.3617,66.3913,12635.0
2016-09-27 13:40:00,89.72,89.72,89.69,89.7,6039.0,66.3913,66.3913,66.3691,66.3765,6039.0
2016-09-27 13:45:00,89.72,89.73,89.68,89.7,12611.0,66.3913,66.3987,66.3617,66.3765,12611.0
2016-09-27 13:50:00,89.71,89.73,89.69,89.72,14289.0,66.3839,66.3987,66.3691,66.3913,14289.0
2016-09-27 13:55:00,89.72,89.74,89.72,89.74,18358.0,66.3913,66.4061,66.3913,66.4061,18358.0
2016-09-27 14:00:00,89.75,89.75,89.72,89.73,10030.0,66.4135,66.4135,66.3913,66.3987,10030.0
2016-09-27 14:05:00,89.73,89.75,89.71,89.73,25501.0,66.3987,66.4135,66.3839,66.3987,25501.0
2016-09-27 14:10:00,89.73,89.74,89.72,89.72,14738.0,66.3987,66.4061,66.3913,66.3913,14738.0
2016-09-27 14:15:00,89.72,89.74,89.72,89.74,8307.0,66.3913,66.4061,66.3913,66.4061,8307.0
2016-09-27 14:20:00,89.74,89.76,89.72,89.75,11130.0,66.4061,66.4209,66.3913,66.4135,11130.0
2016-09-27 14:25:00,89.75,89.76,89.72,89.73,9302.0,66.4135,66.4209,66.3913,66.3987,9302.0
2016-09-27 14:30:00,89.74,89.74,89.72,89.74,9712.0,66.4061,66.4061,66.3913,66.4061,9712.0
2016-09-27 14:35:00,89.74,89.75,89.72,89.74,18644.0,66.4061,66.4135,66.3913,66.4061,18644.0
2016-09-27 14:40:00,89.74,89.76,89.73,89.75,12636.0,66.4061,66.4209,66.3987,66.4135,12636.0
2016-09-27 14:45:00,89.75,89.76,89.73,89.76,21156.0,66.4135,66.4209,66.3987,66.4209,21156.0
2016-09-27 14:50:00,89.75,89.76,89.74,89.75,5191.0,66.4135,66.4209,66.4061,66.4135,5191.0
2016-09-27 14:55:00,89.75,89.79,89.75,89.77,15532.0,66.4135,66.4431,66.4135,66.4283,15532.0
2016-09-27 15:00:00,89.77,89.83,89.76,89.76,89487.0,66.4283,66.4727,66.4209,66.4209,89487.0
2016-09-27 15:05:00,89.77,89.77,89.73,89.77,4560.0,66.4283,66.4283,66.3987,66.4283,4560.0
2016-09-27 15:10:00,89.77,89.78,89.72,89.77,9821.0,66.4283,66.4357,66.3913,66.4283,9821.0
2016-09-27 15:15:00,89.77,89.77,89.75,89.76,15286.0,66.4283,66.4283,66.4135,66.4209,15286.0
2016-09-27 15:20:00,89.76,89.77,89.74,89.76,21824.0,66.4209,66.4283,66.4061,66.4209,21824.0
2016-09-27 15:25:00,89.76,89.76,89.75,89.76,7113.0,66.4209,66.4209,66.4135,66.4209,7113.0
2016-09-27 15:30:00,89.76,89.77,89.73,89.75,16119.0,66.4209,66.4283,66.3987,66.4135,16119.0
2016-09-27 15:35:00,89.75,89.76,89.74,89.76,16268.0,66.4135,66.4209,66.4061,66.4209,16268.0
2016-09-27 15:40:00,89.76,89.77,89.75,89.76,25349.0,66.4209,66.4283,66.4135,66.4209,25349.0
2016-09-27 15:45:00,89.76,89.77,89.75,89.76,22078.0,66.4209,66.4283,66.4135,66.4209,22078.0
2016-09-27 15:50:00,89.76,89.78,89.75,89.77,38345.0,66.4209,66.4357,66.4135,66.4283,38345.0
2016-09-27 15:55:00,89.77,89.79,89.73,89.77,87723.0,66.4283,66.4431,66.3987,66.4283,87723.0
2016-09-28 09:30:00,89.79,89.8,89.73,89.76,34039.0,66.4431,66.4505,66.3987,66.4209,34039.0
2016-09-28 09:35:00,89.77,89.79,89.75,89.79,2963.0,66.4283,66.4431,66.4135,66.4431,2963.0
2016-09-28 09:40:00,89.79,89.79,89.73,89.78,9564.0,66.4431,66.4431,66.3987,66.4357,9564.0
2016-09-28 09:45:00,89.79,89.8,89.73,89.78,5539.0,66.4431,66.4505,66.3987,66.4357,5539.0
2016-09-28 09:50:00,89.79,89.8,89.75,89.79,8564.0,66.4431,66.4505,66.4135,66.4431,8564.0
2016-09-28 09:55:00,89.79,89.79,89.76,89.77,13320.0,66.4431,66.4431,66.4209,66.4283,13320.0
2016-09-28 10:00:00,89.78,89.78,89.74,89.75,18832.0,66.4357,66.4357,66.4061,66.4135,18832.0
2016-09-28 10:05:00,89.74,89.76,89.74,89.75,3241.0,66.4061,66.4209,66.4061,66.4135,3241.0
2016-09-28 10:10:00,89.75,89.8,89.74,89.79,12502.0,66.4135,66.4505,66.4061,66.4431,12502.0
2016-09-28 10:15:00,89.79,89.8,89.75,89.77,8624.0,66.4431,66.4505,66.4135,66.4283,8624.0
2016-09-28 10:20:00,89.77,89.79,89.76,89.79,30620.0,66.4283,66.4431,66.4209,66.4431,30620.0
2016-09-28 10:25:00,89.79,89.82,89.78,89.8,41466.0,66.4431,66.4653,66.4357,66.4505,41466.0
2016-09-28 10:30:00,89.78,89.8,89.76,89.79,2792.0,66.4357,66.4505,66.4209,66.4431,2792.0
2016-09-28 10:35:00,89.78,89.8,89.77,89.79,4970.0,66.4357,66.4505,66.4283,66.4431,4970.0
2016-09-28 10:40:00,89.78,89.8,89.75,89.75,15820.0,66.4357,66.4505,66.4135,66.4135,15820.0
2016-09-28 10:45:00,89.77,89.77,89.73,89.74,9288.0,66.4283,66.4283,66.3987,66.4061,9288.0
2016-09-28 10:50:00,89.73,89.75,89.7,89.74,23336.0,66.3987,66.4135,66.3765,66.4061,23336.0
2016-09-28 10:55:00,89.72,89.77,89.72,89.75,1329.0,66.3913,66.4283,66.3913,66.4135,1329.0
2016-09-28 11:00:00,89.77,89.78,89.74,89.75,7725.0,66.4283,66.4357,66.4061,66.4135,7725.0
2016-09-28 11:05:00,89.75,89.78,89.74,89.76,23489.0,66.4135,66.4357,66.4061,66.4209,23489.0
2016-09-28 11:10:00,89.75,89.81,89.74,89.81,22852.0,66.4135,66.4579,66.4061,66.4579,22852.0
2016-09-28 11:15:00,89.81,89.82,89.77,89.81,5095.0,66.4579,66.4653,66.4283,66.4579,5095.0
2016-09-28 11:20:00,89.81,89.82,89.74,89.78,20258.0,66.4579,66.4653,66.4061,66.4357,20258.0
2016-09-28 11:25:00,89.78,89.79,89.78,89.79,322.0,66.4357,66.4431,66.4357,66.4431,322.0
2016-09-28 11:30:00,89.79,89.8,89.77,89.79,4762.0,66.4431,66.4505,66.4283,66.4431,4762.0
2016-09-28 11:35:00,89.79,89.8,89.76,89.79,9749.0,66.4431,66.4505,66.4209,66.4431,9749.0
2016-09-28 11:40:00,89.79,89.8,89.76,89.78,4492.0,66.4431,66.4505,66.4209,66.4357,4492.0
2016-09-28 11:45:00,89.78,89.8,89.78,89.79,5563.0,66.4357,66.4505,66.4357,66.4431,5563.0
2016-09-28 11:50:00,89.79,89.83,89.77,89.83,9352.0,66.4431,66.4727,66.4283,66.4727,9352.0
2016-09-28 11:55:00,89.81,89.84,89.79,89.8,6745.0,66.4579,66.4801,66.4431,66.4505,6745.0
2016-09-28 12:00:00,89.81,89.82,89.79,89.81,10560.0,66.4579,66.4653,66.4431,66.4579,10560.0
2016-09-28 12:05:00,89.8,89.81,89.79,89.8,4116.0,66.4505,66.4579,66.4431,66.4505,4116.0
2016-09-28 12:10:00,89.8,89.81,89.79,89.81,7700.0,66.4505,66.4579,66.4431,66.4579,7700.0
2016-09-28 12:15:00,89.81,89.81,89.79,89.81,8665.0,66.4579,66.4579,66.4431,66.4579,8665.0
2016-09-28 12:20:00,89.81,89.81,89.77,89.77,9206.0,66.4579,66.4579,66.4283,66.4283,9206.0
2016-09-28 12:25:00,89.78,89.78,89.77,89.78,1723.0,66.4357,66.4357,66.4283,66.4357,1723.0
2016-09-28 12:30:00,89.78,89.8,89.77,89.79,7441.0,66.4357,66.4505,66.4283,66.4431,7441.0
2016-09-28 12:35:00,89.78,89.8,89.78,89.79,3041.0,66.4357,66.4505,66.4357,66.4431,3041.0
2016-09-28 12:40:00,89.79,89.79,89.76,89.77,10356.0,66.4431,66.4431,66.4209,66.4283,10356.0
2016-09-28 12:45:00,89.77,89.77,89.76,89.76,1394.0,66.4283,66.4283,66.4209,66.4209,1394.0
2016-09-28 12:50:00,89.77,89.8,89.76,89.8,15960.0,66.4283,66.4505,66.4209,66.4505,15960.0
2016-09-28 12:55:00,89.8,89.81,89.77,89.78,123324.0,66.4505,66.4579,66.4283,66.4357,123324.0
2016-09-28 13:00:00,89.76,89.78,89.75,89.75,4310.0,66.4209,66.4357,66.4135,66.4135,4310.0
2016-09-28 13:05:00,89.79,89.83,89.76,89.8,7345.0,66.4431,66.4727,66.4209,66.4505,7345.0
2016-09-28 13:10:00,89.79,89.82,89.77,89.81,11976.0,66.4431,66.4653,66.4283,66.4579,11976.0
2016-09-28 13:15:00,89.8,89.82,89.78,89.78,8301.0,66.4505,66.4653,66.4357,66.4357,8301.0
2016-09-28 13:20:00,89.78,89.8,89.78,89.79,5754.0,66.4357,66.4505,66.4357,66.4431,5754.0
2016-09-28 13:25:00,89.79,89.8,89.78,89.78,7671.0,66.4431,66.4505,66.4357,66.4357,7671.0
2016-09-28 13:30:00,89.8,89.8,89.78,89.79,7287.0,66.4505,66.4505,66.4357,66.4431,7287.0
2016-09-28 13:35:00,89.79,89.8,89.78,89.78,4421.0,66.4431,66.4505,66.4357,66.4357,4421.0
2016-09-28 13:40:00,89.78,89.8,89.77,89.79,5609.0,66.4357,66.4505,66.4283,66.4431,5609.0
2016-09-28 13:45:00,89.79,89.8,89.77,89.79,6684.0,66.4431,66.4505,66.4283,66.4431,6684.0
2016-09-28 13:50:00,89.79,89.8,89.77,89.79,4565.0,66.4431,66.4505,66.4283,66.4431,4565.0
2016-09-28 13:55:00,89.8,89.8,89.77,89.8,18173.0,66.4505,66.4505,66.4283,66.4505,18173.0
2016-09-28 14:00:00,89.8,89.8,89.79,89.8,4760.0,66.4505,66.4505,66.4431,66.4505,4760.0
2016-09-28 14:05:00,89.8,89.83,89.79,89.83,9024.0,66.4505,66.4727,66.4431,66.4727,9024.0
2016-09-28 14:10:00,89.81,89.83,89.75,89.75,11309.0,66.4579,66.4727,66.4135,66.4135,11309.0
2016-09-28 14:15:00,89.78,89.78,89.76,89.76,375.0,66.4357,66.4357,66.4209,66.4209,375.0
2016-09-28 14:20:00,89.77,89.78,89.75,89.75,17022.0,66.4283,66.4357,66.4135,66.4135,17022.0
2016-09-28 14:25:00,89.76,89.76,89.73,89.74,5018.0,66.4209,66.4209,66.3987,66.4061,5018.0
2016-09-28 14:30:00,89.73,89.75,89.71,89.74,16258.0,66.3987,66.4135,66.3839,66.4061,16258.0
2016-09-28 14:35:00,89.72,89.76,89.72,89.75,5200.0,66.3913,66.4209,66.3913,66.4135,5200.0
2016-09-28 14:40:00,89.75,89.79,89.73,89.75,9292.0,66.4135,66.4431,66.3987,66.4135,9292.0
2016-09-28 14:45:00,89.75,89.76,89.74,89.75,2847.0,66.4135,66.4209,66.4061,66.4135,2847.0
2016-09-28 14:50:00,89.76,89.76,89.73,89.75,3196.0,66.4209,66.4209,66.3987,66.4135,3196.0
2016-09-28 14:55:00,89.75,89.76,89.73,89.75,1887.0,66.4135,66.4209,66.3987,66.4135,1887.0
2016-09-28 15:00:00,89.77,89.77,89.73,89.75,4539.0,66.4283,66.4283,66.3987,66.4135,4539.0
2016-09-28 15:05:00,89.76,89.77,89.73,89.76,1968.0,66.4209,66.4283,66.3987,66.4209,1968.0
2016-09-28 15:10:00,89.75,89.77,89.73,89.73,18411.0,66.4135,66.4283,66.3987,66.3987,18411.0
2016-09-28 15:15:00,89.73,89.74,89.73,89.74,28724.0,66.3987,66.4061,66.3987,66.4061,28724.0
2016-09-28 15:20:00,89.73,89.74,89.71,89.72,25562.0,66.3987,66.4061,66.3839,66.3913,25562.0
2016-09-28 15:25:00,89.72,89.77,89.7,89.75,37405.0,66.3913,66.4283,66.3765,66.4135,37405.0
2016-09-28 15:30:00,89.73,89.75,89.72,89.72,3306.0,66.3987,66.4135,66.3913,66.3913,3306.0
2016-09-28 15:35:00,89.74,89.75,89.72,89.73,3076.0,66.4061,66.4135,66.3913,66.3987,3076.0
2016-09-28 15:40:00,89.73,89.73,89.71,89.71,8071.0,66.3987,66.3987,66.3839,66.3839,8071.0
2016-09-28 15:45:00,89.72,89.75,89.71,89.73,4601.0,66.3913,66.4135,66.3839,66.3987,4601.0
2016-09-28 15:50:00,89.73,89.75,89.72,89.74,12625.0,66.3987,66.4135,66.3913,66.4061,12625.0
2016-09-28 15:55:00,89.74,89.79,89.73,89.76,39119.0,66.4061,66.4431,66.3987,66.4209,39119.0
2016-09-29 09:30:00,89.68,89.7,89.65,89.66,9152.0,66.3617,66.3765,66.3395,66.3469,9152.0
2016-09-29 09:35:00,89.65,89.68,89.6,89.63,903.0,66.3395,66.3617,66.3025,66.3247,903.0
2016-09-29 09:40:00,89.65,89.67,89.61,89.61,2039.0,66.3395,66.3543,66.3099,66.3099,2039.0
2016-09-29 09:45:00,89.65,89.65,89.63,89.64,464.0,66.3395,66.3395,66.3247,66.3321,464.0
2016-09-29 09:50:00,89.65,89.67,89.63,89.65,4900.0,66.3395,66.3543,66.3247,66.3395,4900.0
2016-09-29 09:55:00,89.65,89.7,89.64,89.7,6232.0,66.3395,66.3765,66.3321,66.3765,6232.0
2016-09-29 10:00:00,89.65,89.69,89.65,89.67,6956.0,66.3395,66.3691,66.3395,66.3543,6956.0
2016-09-29 10:05:00,89.67,89.69,89.65,89.67,4067.0,66.3543,66.3691,66.3395,66.3543,4067.0
2016-09-29 10:10:00,89.65,89.68,89.65,89.65,3538.0,66.3395,66.3617,66.3395,66.3395,3538.0
2016-09-29 10:15:00,89.65,89.68,89.58,89.62,7744.0,66.3395,66.3617,66.2877,66.3173,7744.0
2016-09-29 10:20:00,89.58,89.64,89.58,89.64,1204.0,66.2877,66.3321,66.2877,66.3321,1204.0
2016-09-29 10:25:00,89.59,89.62,89.59,89.61,872.0,66.2951,66.3173,66.2951,66.3099,872.0
2016-09-29 10:30:00,89.62,89.63,89.59,89.61,770.0,66.3173,66.3247,66.2951,66.3099,770.0
2016-09-29 10:35:00,89.62,89.65,89.62,89.65,1961.0,66.3173,66.3395,66.3173,66.3395,1961.0
2016-09-29 10:40:00,89.63,89.64,89.6,89.61,3124.0,66.3247,66.3321,66.3025,66.3099,3124.0
2016-09-29 10:45:00,89.64,89.64,89.61,89.62,2859.0,66.3321,66.3321,66.3099,66.3173,2859.0
2016-09-29 10:50:00,89.62,89.63,89.61,89.63,2366.0,66.3173,66.3247,66.3099,66.3247,2366.0
2016-09-29 10:55:00,89.61,89.62,89.61,89.61,2785.0,66.3099,66.3173,66.3099,66.3099,2785.0
2016-09-29 11:00:00,89.62,89.62,89.61,89.61,26067.0,66.3173,66.3173,66.3099,66.3099,26067.0
2016-09-29 11:05:00,89.61,89.62,89.56,89.58,21032.0,66.3099,66.3173,66.2729,66.2877,21032.0
2016-09-29 11:10:00,89.56,89.58,89.55,89.57,8057.0,66.2729,66.2877,66.2655,66.2803,8057.0
2016-09-29 11:15:00,89.56,89.58,89.55,89.58,2568.0,66.2729,66.2877,66.2655,66.2877,2568.0
2016-09-29 11:20:00,89.55,89.65,89.55,89.6,6012.0,66.2655,66.3395,66.2655,66.3025,6012.0
2016-09-29 11:25:00,89.61,89.64,89.59,89.6,20819.0,66.3099,66.3321,66.2951,66.3025,20819.0
2016-09-29 11:30:00,89.6,89.6,89.58,89.58,3514.0,66.3025,66.3025,66.2877,66.2877,3514.0
2016-09-29 11:35:00,89.6,89.61,89.58,89.59,7061.0,66.3025,66.3099,66.2877,66.2951,7061.0
2016-09-29 11:40:00,89.58,89.61,89.58,89.58,1471.0,66.2877,66.3099,66.2877,66.2877,1471.0
2016-09-29 11:45:00,89.61,89.64,89.61,89.63,3020.0,66.3099,66.3321,66.3099,66.3247,3020.0
2016-09-29 11:50:00,89.63,89.63,89.61,89.63,4286.0,66.3247,66.3247,66.3099,66.3247,4286.0
2016-09-29 11:55:00,89.61,89.62,89.59,89.59,1301.0,66.3099,66.3173,66.2951,66.2951,1301.0
2016-09-29 12:00:00,89.6,89.62,89.59,89.6,2535.0,66.3025,66.3173,66.2951,66.3025,2535.0
2016-09-29 12:05:00,89.62,89.62,89.6,89.6,986.0,66.3173,66.3173,66.3025,66.3025,986.0
2016-09-29 12:10:00,89.61,89.62,89.61,89.61,615.0,66.3099,66.3173,66.3099,66.3099,615.0
2016-09-29 12:15:00,89.62,89.62,89.6,89.61,612.0,66.3173,66.3173,66.3025,66.3099,612.0
2016-09-29 12:20:00,89.62,89.63,89.62,89.63,1005.0,66.3173,66.3247,66.3173,66.3247,1005.0
2016-09-29 12:25:00,89.64,89.69,89.64,89.68,9950.0,66.3321,66.3691,66.3321,66.3617,9950.0
2016-09-29 12:30:00,89.67,89.67,89.65,89.65,12883.0,66.3543,66.3543,66.3395,66.3395,12883.0
2016-09-29 12:35:00,89.65,89.69,89.63,89.63,8445.0,66.3395,66.3691,66.3247,66.3247,8445.0
2016-09-29 12:40:00,89.66,89.67,89.63,89.65,8798.0,66.3469,66.3543,66.3247,66.3395,8798.0
2016-09-29 12:45:00,89.66,89.7,89.66,89.69,10694.0,66.3469,66.3765,66.3469,66.3691,10694.0
2016-09-29 12:50:00,89.69,89.71,89.69,89.71,10280.0,66.3691,66.3839,66.3691,66.3839,10280.0
2016-09-29 12:55:00,89.71,89.72,89.7,89.7,3349.0,66.3839,66.3913,66.3765,66.3765,3349.0
2016-09-29 13:00:00,89.71,89.72,89.7,89.71,2252.0,66.3839,66.3913,66.3765,66.3839,2252.0
2016-09-29 13:05:00,89.7,89.75,89.7,89.7,43010.0,66.3765,66.4135,66.3765,66.3765,43010.0
2016-09-29 13:10:00,89.71,89.73,89.7,89.72,10298.0,66.3839,66.3987,66.3765,66.3913,10298.0
2016-09-29 13:15:00,89.7,89.71,89.68,89.7,3516.0,66.3765,66.3839,66.3617,66.3765,3516.0
2016-09-29 13:20:00,89.68,89.7,89.66,89.67,6693.0,66.3617,66.3765,66.3469,66.3543,6693.0
2016-09-29 13:25:00,89.67,89.68,89.65,89.68,2033.0,66.3543,66.3617,66.3395,66.3617,2033.0
2016-09-29 13:30:00,89.65,89.68,89.65,89.67,7155.0,66.3395,66.3617,66.3395,66.3543,7155.0
2016-09-29 13:35:00,89.63,89.67,89.63,89.67,1477.0,66.3247,66.3543,66.3247,66.3543,1477.0
2016-09-29 13:40:00,89.63,89.67,89.63,89.66,4034.0,66.3247,66.3543,66.3247,66.3469,4034.0
2016-09-29 13:45:00,89.65,89.69,89.65,89.68,981.0,66.3395,66.3691,66.3395,66.3617,981.0
2016-09-29 13:50:00,89.67,89.68,89.65,89.68,6631.0,66.3543,66.3617,66.3395,66.3617,6631.0
2016-09-29 13:55:00,89.68,89.68,89.66,89.68,1165.0,66.3617,66.3617,66.3469,66.3617,1165.0
2016-09-29 14:00:00,89.68,89.69,89.66,89.69,16511.0,66.3617,66.3691,66.3469,66.3691,16511.0
2016-09-29 14:05:00,89.67,89.69,89.67,89.67,4602.0,66.3543,66.3691,66.3543,66.3543,4602.0
2016-09-29 14:10:00,89.69,89.69,89.67,89.69,11715.0,66.3691,66.3691,66.3543,66.3691,11715.0
2016-09-29 14:15:00,89.68,89.69,89.67,89.69,4138.0,66.3617,66.3691,66.3543,66.3691,4138.0
2016-09-29 14:20:00,89.67,89.69,89.67,89.68,6078.0,66.3543,66.3691,66.3543,66.3617,6078.0
2016-09-29 14:25:00,89.68,89.68,89.65,89.65,8395.0,66.3617,66.3617,66.3395,66.3395,8395.0
2016-09-29 14:30:00,89.66,89.67,89.65,89.65,2797.0,66.3469,66.3543,66.3395,66.3395,2797.0
2016-09-29 14:35:00,89.64,89.66,89.64,89.64,6922.0,66.3321,66.3469,66.3321,66.3321,6922.0
2016-09-29 14:40:00,89.64,89.66,89.63,89.64,59587.0,66.3321,66.3469,66.3247,66.3321,59587.0
2016-09-29 14:45:00,89.65,89.67,89.64,89.66,15289.0,66.3395,66.3543,66.3321,66.3469,15289.0
2016-09-29 14:50:00,89.67,89.68,89.64,89.67,6183.0,66.3543,66.3617,66.3321,66.3543,6183.0
2016-09-29 14:55:00,89.67,89.67,89.65,89.65,3182.0,66.3543,66.3543,66.3395,66.3395,3182.0
2016-09-29 15:00:00,89.65,89.69,89.65,89.69,7310.0,66.3395,66.3691,66.3395,66.3691,7310.0
2016-09-29 15:05:00,89.68,89.69,89.65,89.65,6263.0,66.3617,66.3691,66.3395,66.3395,6263.0
2016-09-29 15:10:00,89.65,89.67,89.65,89.66,3240.0,66.3395,66.3543,66.3395,66.3469,3240.0
2016-09-29 15:15:00,89.66,89.67,89.65,89.66,1496.0,66.3469,66.3543,66.3395,66.3469,1496.0
2016-09-29 15:20:00,89.65,89.66,89.63,89.64,34063.0,66.3395,66.3469,66.3247,66.3321,34063.0
2016-09-29 15:25:00,89.63,89.68,89.63,89.65,26603.0,66.3247,66.3617,66.3247,66.3395,26603.0
2016-09-29 15:30:00,89.65,89.68,89.63,89.66,34073.0,66.3395,66.3617,66.3247,66.3469,34073.0
2016-09-29 15:35:00,89.65,89.69,89.64,89.65,19746.0,66.3395,66.3691,66.3321,66.3395,19746.0
2016-09-29 15:40:00,89.66,89.69,89.64,89.65,24880.0,66.3469,66.3691,66.3321,66.3395,24880.0
2016-09-29 15:45:00,89.68,89.68,89.65,89.66,11918.0,66.3617,66.3617,66.3395,66.3469,11918.0
2016-09-29 15:50:00,89.67,89.7,89.67,89.67,5287.0,66.3543,66.3765,66.3543,66.3543,5287.0
2016-09-29 15:55:00,89.69,89.7,89.66,89.68,29290.0,66.3691,66.3765,66.3469,66.3617,29290.0
2016-09-30 09:30:00,89.62,89.68,89.61,89.68,12394.0,66.3173,66.3617,66.3099,66.3617,12394.0
2016-09-30 09:35:00,89.68,89.68,89.67,89.68,560.0,66.3617,66.3617,66.3543,66.3617,560.0
2016-09-30 09:40:00,89.69,89.7,89.66,89.66,1254.0,66.3691,66.3765,66.3469,66.3469,1254.0
2016-09-30 09:45:00,89.61,89.65,89.61,89.64,2306.0,66.3099,66.3395,66.3099,66.3321,2306.0
2016-09-30 09:50:00,89.64,89.71,89.63,89.7,2436.0,66.3321,66.3839,66.3247,66.3765,2436.0
2016-09-30 09:55:00,89.72,89.72,89.6,89.6,3500.0,66.3913,66.3913,66.3025,66.3025,3500.0
2016-09-30 10:00:00,89.72,89.72,89.64,89.7,2183.0,66.3913,66.3913,66.3321,66.3765,2183.0
2016-09-30 10:05:00,89.69,89.71,89.64,89.71,5634.0,66.3691,66.3839,66.3321,66.3839,5634.0
2016-09-30 10:10:00,89.65,89.69,89.65,89.67,3341.0,66.3395,66.3691,66.3395,66.3543,3341.0
2016-09-30 10:15:00,89.68,89.68,89.6,89.65,4765.0,66.3617,66.3617,66.3025,66.3395,4765.0
2016-09-30 10:20:00,89.67,89.67,89.63,89.64,4452.0,66.3543,66.3543,66.3247,66.3321,4452.0
2016-09-30 10:25:00,89.66,89.67,89.59,89.64,5601.0,66.3469,66.3543,66.2951,66.3321,5601.0
2016-09-30 10:30:00,89.64,89.67,89.63,89.65,7099.0,66.3321,66.3543,66.3247,66.3395,7099.0
2016-09-30 10:35:00,89.65,89.66,89.6,89.6,3658.0,66.3395,66.3469,66.3025,66.3025,3658.0
2016-09-30 10:40:00,89.62,89.62,89.58,89.6,631.0,66.3173,66.3173,66.2877,66.3025,631.0
2016-09-30 10:45:00,89.6,89.62,89.58,89.62,1432.0,66.3025,66.3173,66.2877,66.3173,1432.0
2016-09-30 10:50:00,89.62,89.62,89.58,89.6,4887.0,66.3173,66.3173,66.2877,66.3025,4887.0
2016-09-30 10:55:00,89.62,89.62,89.58,89.61,1365.0,66.3173,66.3173,66.2877,66.3099,1365.0
2016-09-30 11:00:00,89.61,89.63,89.6,89.61,1923.0,66.3099,66.3247,66.3025,66.3099,1923.0
2016-09-30 11:05:00,89.58,89.59,89.52,89.58,3790.0,66.2877,66.2951,66.2433,66.2877,3790.0
2016-09-30 11:10:00,89.53,89.55,89.49,89.53,9162.0,66.2507,66.2655,66.2211,66.2507,9162.0
2016-09-30 11:15:00,89.53,89.54,89.49,89.53,1955.0,66.2507,66.2581,66.2211,66.2507,1955.0
2016-09-30 11:20:00,89.59,89.59,89.54,89.59,1141.0,66.2951,66.2951,66.2581,66.2951,1141.0
2016-09-30 11:25:00,89.61,89.61,89.52,89.61,4051.0,66.3099,66.3099,66.2433,66.3099,4051.0
2016-09-30 11:30:00,89.56,89.57,89.52,89.53,5230.0,66.2729,66.2803,66.2433,66.2507,5230.0
2016-09-30 11:35:00,89.54,89.56,89.52,89.52,3481.0,66.2581,66.2729,66.2433,66.2433,3481.0
2016-09-30 11:40:00,89.53,89.56,89.53,89.55,2756.0,66.2507,66.2729,66.2507,66.2655,2756.0
2016-09-30 11:45:00,89.55,89.55,89.52,89.52,200.0,66.2655,66.2655,66.2433,66.2433,200.0
2016-09-30 11:50:00,89.55,89.58,89.54,89.58,1200.0,66.2655,66.2877,66.2581,66.2877,1200.0
2016-09-30 11:55:00,89.59,89.59,89.53,89.56,8905.0,66.2951,66.2951,66.2507,66.2729,8905.0
2016-09-30 12:00:00,89.57,89.58,89.55,89.57,3745.0,66.2803,66.2877,66.2655,66.2803,3745.0
2016-09-30 12:05:00,89.56,89.6,89.53,89.53,19210.0,66.2729,66.3025,66.2507,66.2507,19210.0
2016-09-30 12:10:00,89.55,89.58,89.5,89.54,5585.0,66.2655,66.2877,66.2285,66.2581,5585.0
2016-09-30 12:15:00,89.54,89.58,89.51,89.53,2858.0,66.2581,66.2877,66.2359,66.2507,2858.0
2016-09-30 12:20:00,89.55,89.57,89.53,89.54,5043.0,66.2655,66.2803,66.2507,66.2581,5043.0
2016-09-30 12:25:00,89.51,89.56,89.48,89.51,3019.0,66.2359,66.2729,66.2137,66.2359,3019.0
2016-09-30 12:30:00,89.52,89.54,89.5,89.53,1751.0,66.2433,66.2581,66.2285,66.2507,1751.0
2016-09-30 12:35:00,89.47,89.51,89.41,89.42,3888.0,66.2063,66.2359,66.1619,66.1693,3888.0
2016-09-30 12:40:00,89.48,89.51,89.43,89.5,16533.0,66.2137,66.2359,66.1767,66.2285,16533.0
2016-09-30 12:45:00,89.47,89.5,89.42,89.44,7361.0,66.2063,66.2285,66.1693,66.1841,7361.0
2016-09-30 12:50:00,89.48,89.5,89.45,89.49,1489.0,66.2137,66.2285,66.1915,66.2211,1489.0
2016-09-30 12:55:00,89.45,89.52,89.44,89.46,5005.0,66.1915,66.2433,66.1841,66.1989,5005.0
2016-09-30 13:00:00,89.49,89.5,89.46,89.5,27412.0,66.2211,66.2285,66.1989,66.2285,27412.0
2016-09-30 13:05:00,89.45,89.5,89.45,89.49,1125.0,66.1915,66.2285,66.1915,66.2211,1125.0
2016-09-30 13:10:00,89.49,89.51,89.49,89.51,4519.0,66.2211,66.2359,66.2211,66.2359,4519.0
2016-09-30 13:15:00,89.49,89.52,89.46,89.5,2450.0,66.2211,66.2433,66.1989,66.2285,2450.0
2016-09-30 13:20:00,89.49,89.5,89.46,89.49,628.0,66.2211,66.2285,66.1989,66.2211,628.0
2016-09-30 13:25:00,89.49,89.52,89.47,89.51,946.0,66.2211,66.2433,66.2063,66.2359,946.0
2016-09-30 13:30:00,89.5,89.52,89.46,89.49,1789.0,66.2285,66.2433,66.1989,66.2211,1789.0
2016-09-30 13:35:00,89.49,89.52,89.49,89.51,2058.0,66.2211,66.2433,66.2211,66.2359,2058.0
2016-09-30 13:40:00,89.52,89.56,89.5,89.54,15654.0,66.2433,66.2729,66.2285,66.2581,15654.0
2016-09-30 13:45:00,89.52,89.54,89.52,89.53,409.0,66.2433,66.2581,66.2433,66.2507,409.0
2016-09-30 13:50:00,89.52,89.54,89.5,89.5,3672.0,66.2433,66.2581,66.2285,66.2285,3672.0
2016-09-30 13:55:00,89.54,89.55,89.52,89.52,3618.0,66.2581,66.2655,66.2433,66.2433,3618.0
2016-09-30 14:00:00,89.51,89.55,89.51,89.55,1330.0,66.2359,66.2655,66.2359,66.2655,1330.0
2016-09-30 14:05:00,89.53,89.56,89.51,89.51,5241.0,66.2507,66.2729,66.2359,66.2359,5241.0
2016-09-30 14:10:00,89.56,89.56,89.53,89.54,7114.0,66.2729,66.2729,66.2507,66.2581,7114.0
2016-09-30 14:15:00,89.54,89.56,89.52,89.55,7206.0,66.2581,66.2729,66.2433,66.2655,7206.0
2016-09-30 14:20:00,89.56,89.56,89.53,89.54,8227.0,66.2729,66.2729,66.2507,66.2581,8227.0
2016-09-30 14:25:00,89.54,89.55,89.53,89.54,10813.0,66.2581,66.2655,66.2507,66.2581,10813.0
2016-09-30 14:30:00,89.55,89.59,89.52,89.59,8660.0,66.2655,66.2951,66.2433,66.2951,8660.0
2016-09-30 14:35:00,89.57,89.59,89.49,89.52,147179.0,66.2803,66.2951,66.2211,66.2433,147179.0
2016-09-30 14:40:00,89.53,89.58,89.51,89.57,12177.0,66.2507,66.2877,66.2359,66.2803,12177.0
2016-09-30 14:45:00,89.55,89.58,89.51,89.56,7877.0,66.2655,66.2877,66.2359,66.2729,7877.0
2016-09-30 14:50:00,89.54,89.56,89.48,89.53,3830.0,66.2581,66.2729,66.2137,66.2507,3830.0
2016-09-30 14:55:00,89.54,89.55,89.51,89.52,3014.0,66.2581,66.2655,66.2359,66.2433,3014.0
2016-09-30 15:00:00,89.55,89.58,89.51,89.55,3069.0,66.2655,66.2877,66.2359,66.2655,3069.0
2016-09-30 15:05:00,89.57,89.58,89.54,89.57,3711.0,66.2803,66.2877,66.2581,66.2803,3711.0
2016-09-30 15:10:00,89.56,89.58,89.54,89.57,8392.0,66.2729,66.2877,66.2581,66.2803,8392.0
2016-09-30 15:15:00,89.54,89.58,89.54,89.55,5112.0,66.2581,66.2877,66.2581,66.2655,5112.0
2016-09-30 15:20:00,89.56,89.57,89.55,89.57,9997.0,66.2729,66.2803,66.2655,66.2803,9997.0
2016-09-30 15:25:00,89.57,89.61,89.56,89.59,12739.0,66.2803,66.3099,66.2729,66.2951,12739.0
2016-09-30 15:30:00,89.59,89.59,89.53,89.56,7903.0,66.2951,66.2951,66.2507,66.2729,7903.0
2016-09-30 15:35:00,89.56,89.59,89.56,89.58,1052.0,66.2729,66.2951,66.2729,66.2877,1052.0
2016-09-30 15:40:00,89.56,89.57,89.55,89.56,2174.0,66.2729,66.2803,66.2655,66.2729,2174.0
2016-09-30 15:45:00,89.56,89.57,89.55,89.56,9143.0,66.2729,66.2803,66.2655,66.2729,9143.0
2016-09-30 15:50:00,89.56,89.56,89.55,89.55,7045.0,66.2729,66.2729,66.2655,66.2655,7045.0
2016-09-30 15:55:00,89.56,89.56,89.55,89.55,30985.0,66.2729,66.2729,66.2655,66.2655,30985.0
2016-10-03 09:30:00,89.4,89.44,89.36,89.4,20085.0,66.3272,66.3569,66.2975,66.3272,20085.0
2016-10-03 09:35:00,89.41,89.41,89.35,89.37,11725.0,66.3346,66.3346,66.2901,66.3049,11725.0
2016-10-03 09:40:00,89.37,89.38,89.36,89.37,7740.0,66.3049,66.3124,66.2975,66.3049,7740.0
2016-10-03 09:45:00,89.37,89.37,89.28,89.28,28051.0,66.3049,66.3049,66.2382,66.2382,28051.0
2016-10-03 09:50:00,89.26,89.31,89.25,89.28,3992.0,66.2233,66.2604,66.2159,66.2382,3992.0
2016-10-03 09:55:00,89.25,89.32,89.23,89.28,6001.0,66.2159,66.2679,66.2011,66.2382,6001.0
2016-10-03 10:00:00,89.26,89.28,89.22,89.28,7879.0,66.2233,66.2382,66.1937,66.2382,7879.0
2016-10-03 10:05:00,89.26,89.3,89.24,89.26,11424.0,66.2233,66.253,66.2085,66.2233,11424.0
2016-10-03 10:10:00,89.24,89.28,89.21,89.21,13794.0,66.2085,66.2382,66.1862,66.1862,13794.0
2016-10-03 10:15:00,89.21,89.21,89.18,89.19,8698.0,66.1862,66.1862,66.164,66.1714,8698.0
2016-10-03 10:20:00,89.18,89.22,89.17,89.2,6556.0,66.164,66.1937,66.1566,66.1788,6556.0
2016-10-03 10:25:00,89.2,89.23,89.16,89.23,18991.0,66.1788,66.2011,66.1491,66.2011,18991.0
2016-10-03 10:30:00,89.21,89.22,89.15,89.2,2980.0,66.1862,66.1937,66.1417,66.1788,2980.0
2016-10-03 10:35:00,89.19,89.22,89.17,89.18,12088.0,66.1714,66.1937,66.1566,66.164,12088.0
2016-10-03 10:40:00,89.18,89.2,89.13,89.16,17894.0,66.164,66.1788,66.1269,66.1491,17894.0
2016-10-03 10:45:00,89.16,89.17,89.15,89.17,10051.0,66.1491,66.1566,66.1417,66.1566,10051.0
2016-10-03 10:50:00,89.19,89.23,89.16,89.21,8709.0,66.1714,66.2011,66.1491,66.1862,8709.0
2016-10-03 10:55:00,89.21,89.21,89.11,89.11,12604.0,66.1862,66.1862,66.1121,66.1121,12604.0
2016-10-03 11:00:00,89.14,89.19,89.11,89.19,8855.0,66.1343,66.1714,66.1121,66.1714,8855.0
2016-10-03 11:05:00,89.18,89.2,89.13,89.17,7162.0,66.164,66.1788,66.1269,66.1566,7162.0
2016-10-03 11:10:00,89.17,89.2,89.16,89.2,5458.0,66.1566,66.1788,66.1491,66.1788,5458.0
2016-10-03 11:15:00,89.2,89.21,89.18,89.19,16853.0,66.1788,66.1862,66.164,66.1714,16853.0
2016-10-03 11:20:00,89.19,89.24,89.16,89.23,5627.0,66.1714,66.2085,66.1491,66.2011,5627.0
2016-10-03 11:25:00,89.23,89.24,89.15,89.19,8985.0,66.2011,66.2085,66.1417,66.1714,8985.0
2016-10-03 11:30:00,89.19,89.21,89.17,89.21,4347.0,66.1714,66.1862,66.1566,66.1862,4347.0
2016-10-03 11:35:00,89.22,89.23,89.2,89.21,7239.0,66.1937,66.2011,66.1788,66.1862,7239.0
2016-10-03 11:40:00,89.23,89.24,89.21,89.24,8980.0,66.2011,66.2085,66.1862,66.2085,8980.0
2016-10-03 11:45:00,89.22,89.24,89.18,89.18,11337.0,66.1937,66.2085,66.164,66.164,11337.0
2016-10-03 11:50:00,89.2,89.22,89.2,89.2,5317.0,66.1788,66.1937,66.1788,66.1788,5317.0
2016-10-03 11:55:00,89.24,89.26,89.21,89.21,11368.0,66.2085,66.2233,66.1862,66.1862,11368.0
2016-10-03 12:00:00,89.21,89.23,89.21,89.21,6415.0,66.1862,66.2011,66.1862,66.1862,6415.0
2016-10-03 12:05:00,89.22,89.23,89.16,89.17,18096.0,66.1937,66.2011,66.1491,66.1566,18096.0
2016-10-03 12:10:00,89.16,89.2,89.16,89.19,877.0,66.1491,66.1788,66.1491,66.1714,877.0
2016-10-03 12:15:00,89.19,89.23,89.17,89.18,13277.0,66.1714,66.2011,66.1566,66.164,13277.0
2016-10-03 12:20:00,89.2,89.22,89.17,89.22,6913.0,66.1788,66.1937,66.1566,66.1937,6913.0
2016-10-03 12:25:00,89.22,89.23,89.18,89.22,4453.0,66.1937,66.2011,66.164,66.1937,4453.0
2016-10-03 12:30:00,89.23,89.25,89.21,89.24,22622.0,66.2011,66.2159,66.1862,66.2085,22622.0
2016-10-03 12:35:00,89.24,89.25,89.21,89.23,5274.0,66.2085,66.2159,66.1862,66.2011,5274.0
2016-10-03 12:40:00,89.25,89.25,89.22,89.23,7223.0,66.2159,66.2159,66.1937,66.2011,7223.0
2016-10-03 12:45:00,89.23,89.25,89.17,89.22,16836.0,66.2011,66.2159,66.1566,66.1937,16836.0
2016-10-03 12:50:00,89.2,89.25,89.2,89.24,6875.0,66.1788,66.2159,66.1788,66.2085,6875.0
2016-10-03 12:55:00,89.23,89.25,89.21,89.23,13469.0,66.2011,66.2159,66.1862,66.2011,13469.0
2016-10-03 13:00:00,89.23,89.24,89.19,89.19,5648.0,66.2011,66.2085,66.1714,66.1714,5648.0
2016-10-03 13:05:00,89.21,89.22,89.19,89.22,3852.0,66.1862,66.1937,66.1714,66.1937,3852.0
2016-10-03 13:10:00,89.22,89.24,89.21,89.24,4190.0,66.1937,66.2085,66.1862,66.2085,4190.0
2016-10-03 13:15:00,89.24,89.25,89.23,89.24,5046.0,66.2085,66.2159,66.2011,66.2085,5046.0
2016-10-03 13:20:00,89.25,89.25,89.21,89.21,10984.0,66.2159,66.2159,66.1862,66.1862,10984.0
2016-10-03 13:25:00,89.21,89.23,89.19,89.22,2821.0,66.1862,66.2011,66.1714,66.1937,2821.0
2016-10-03 13:30:00,89.21,89.23,89.17,89.17,21182.0,66.1862,66.2011,66.1566,66.1566,21182.0
2016-10-03 13:35:00,89.22,89.22,89.17,89.2,5175.0,66.1937,66.1937,66.1566,66.1788,5175.0
2016-10-03 13:40:00,89.21,89.22,89.18,89.22,2198.0,66.1862,66.1937,66.164,66.1937,2198.0
2016-10-03 13:45:00,89.19,89.23,89.18,89.23,5677.0,66.1714,66.2011,66.164,66.2011,5677.0
2016-10-03 13:50:00,89.2,89.25,89.2,89.24,8231.0,66.1788,66.2159,66.1788,66.2085,8231.0
2016-10-03 13:55:00,89.23,89.25,89.21,89.23,7345.0,66.2011,66.2159,66.1862,66.2011,7345.0
2016-10-03 14:00:00,89.23,89.24,89.21,89.23,6837.0,66.2011,66.2085,66.1862,66.2011,6837.0
2016-10-03 14:05:00,89.24,89.24,89.21,89.21,13084.0,66.2085,66.2085,66.1862,66.1862,13084.0
2016-10-03 14:10:00,89.21,89.24,89.21,89.22,4607.0,66.1862,66.2085,66.1862,66.1937,4607.0
2016-10-03 14:15:00,89.23,89.24,89.21,89.21,7533.0,66.2011,66.2085,66.1862,66.1862,7533.0
2016-10-03 14:20:00,89.21,89.23,89.19,89.2,20764.0,66.1862,66.2011,66.1714,66.1788,20764.0
2016-10-03 14:25:00,89.19,89.21,89.19,89.2,11048.0,66.1714,66.1862,66.1714,66.1788,11048.0
2016-10-03 14:30:00,89.2,89.2,89.19,89.2,5698.0,66.1788,66.1788,66.1714,66.1788,5698.0
2016-10-03 14:35:00,89.19,89.23,89.19,89.21,8282.0,66.1714,66.2011,66.1714,66.1862,8282.0
2016-10-03 14:40:00,89.21,89.22,89.2,89.22,7226.0,66.1862,66.1937,66.1788,66.1937,7226.0
2016-10-03 14:45:00,89.22,89.22,89.19,89.21,9345.0,66.1937,66.1937,66.1714,66.1862,9345.0
2016-10-03 14:50:00,89.19,89.2,89.19,89.19,1835.0,66.1714,66.1788,66.1714,66.1714,1835.0
2016-10-03 14:55:00,89.2,89.2,89.19,89.2,2393.0,66.1788,66.1788,66.1714,66.1788,2393.0
2016-10-03 15:00:00,89.21,89.21,89.19,89.2,10214.0,66.1862,66.1862,66.1714,66.1788,10214.0
2016-10-03 15:05:00,89.2,89.21,89.18,89.19,10815.0,66.1788,66.1862,66.164,66.1714,10815.0
2016-10-03 15:10:00,89.19,89.21,89.19,89.19,7318.0,66.1714,66.1862,66.1714,66.1714,7318.0
2016-10-03 15:15:00,89.21,89.22,89.16,89.22,13706.0,66.1862,66.1937,66.1491,66.1937,13706.0
2016-10-03 15:20:00,89.2,89.22,89.18,89.21,7219.0,66.1788,66.1937,66.164,66.1862,7219.0
2016-10-03 15:25:00,89.22,89.22,89.2,89.21,5878.0,66.1937,66.1937,66.1788,66.1862,5878.0
2016-10-03 15:30:00,89.21,89.23,89.2,89.23,5266.0,66.1862,66.2011,66.1788,66.2011,5266.0
2016-10-03 15:35:00,89.2,89.24,89.2,89.24,7252.0,66.1788,66.2085,66.1788,66.2085,7252.0
2016-10-03 15:40:00,89.24,89.24,89.21,89.22,17412.0,66.2085,66.2085,66.1862,66.1937,17412.0
2016-10-03 15:45:00,89.21,89.22,89.21,89.21,5014.0,66.1862,66.1937,66.1862,66.1862,5014.0
2016-10-03 15:50:00,89.21,89.22,89.2,89.22,36850.0,66.1862,66.1937,66.1788,66.1937,36850.0
2016-10-03 15:55:00,89.22,89.23,89.15,89.15,24127.0,66.1937,66.2011,66.1417,66.1417,24127.0
2016-10-04 09:30:00,89.2,89.21,89.15,89.21,20656.0,66.1788,66.1862,66.1417,66.1862,20656.0
2016-10-04 09:35:00,89.21,89.21,89.19,89.21,4272.0,66.1862,66.1862,66.1714,66.1862,4272.0
2016-10-04 09:40:00,89.21,89.22,89.19,89.21,7003.0,66.1862,66.1937,66.1714,66.1862,7003.0
2016-10-04 09:45:00,89.21,89.23,89.2,89.2,13652.0,66.1862,66.2011,66.1788,66.1788,13652.0
2016-10-04 09:50:00,89.2,89.2,89.12,89.14,13358.0,66.1788,66.1788,66.1195,66.1343,13358.0
2016-10-04 09:55:00,89.14,89.17,89.12,89.14,19965.0,66.1343,66.1566,66.1195,66.1343,19965.0
2016-10-04 10:00:00,89.12,89.15,89.07,89.07,8945.0,66.1195,66.1417,66.0824,66.0824,8945.0
2016-10-04 10:05:00,89.11,89.14,89.08,89.13,12029.0,66.1121,66.1343,66.0898,66.1269,12029.0
2016-10-04 10:10:00,89.12,89.13,89.11,89.12,6677.0,66.1195,66.1269,66.1121,66.1195,6677.0
2016-10-04 10:15:00,89.12,89.14,89.1,89.13,8154.0,66.1195,66.1343,66.1046,66.1269,8154.0
2016-10-04 10:20:00,89.12,89.13,89.1,89.1,11072.0,66.1195,66.1269,66.1046,66.1046,11072.0
2016-10-04 10:25:00,89.12,89.12,89.06,89.11,6116.0,66.1195,66.1195,66.075,66.1121,6116.0
2016-10-04 10:30:00,89.11,89.13,89.07,89.12,10255.0,66.1121,66.1269,66.0824,66.1195,10255.0
2016-10-04 10:35:00,89.12,89.14,89.1,89.1,9955.0,66.1195,66.1343,66.1046,66.1046,9955.0
2016-10-04 10:40:00,89.09,89.13,89.07,89.13,21573.0,66.0972,66.1269,66.0824,66.1269,21573.0
2016-10-04 10:45:00,89.14,89.15,89.11,89.15,21408.0,66.1343,66.1417,66.1121,66.1417,21408.0
2016-10-04 10:50:00,89.15,89.15,89.11,89.13,6059.0,66.1417,66.1417,66.1121,66.1269,6059.0
2016-10-04 10:55:00,89.13,89.15,89.12,89.12,13805.0,66.1269,66.1417,66.1195,66.1195,13805.0
2016-10-04 11:00:00,89.12,89.13,89.1,89.13,32663.0,66.1195,66.1269,66.1046,66.1269,32663.0
2016-10-04 11:05:00,89.14,89.15,89.12,89.14,7029.0,66.1343,66.1417,66.1195,66.1343,7029.0
2016-10-04 11:10:00,89.14,89.15,89.12,89.13,30642.0,66.1343,66.1417,66.1195,66.1269,30642.0
2016-10-04 11:15:00,89.14,89.2,89.13,89.14,22856.0,66.1343,66.1788,66.1269,66.1343,22856.0
2016-10-04 11:20:00,89.15,89.22,89.15,89.2,7058.0,66.1417,66.1937,66.1417,66.1788,7058.0
2016-10-04 11:25:00,89.21,89.22,89.19,89.2,10619.0,66.1862,66.1937,66.1714,66.1788,10619.0
2016-10-04 11:30:00,89.22,89.24,89.19,89.21,6441.0,66.1937,66.2085,66.1714,66.1862,6441.0
2016-10-04 11:35:00,89.22,89.24,89.07,89.07,30208.0,66.1937,66.2085,66.0824,66.0824,30208.0
2016-10-04 11:40:00,89.07,89.16,89.07,89.11,32413.0,66.0824,66.1491,66.0824,66.1121,32413.0
2016-10-04 11:45:00,89.11,89.11,89.06,89.07,3554.0,66.1121,66.1121,66.075,66.0824,3554.0
2016-10-04 11:50:00,89.07,89.12,89.05,89.06,110471.0,66.0824,66.1195,66.0675,66.075,110471.0
2016-10-04 11:55:00,89.06,89.1,89.02,89.07,35021.0,66.075,66.1046,66.0453,66.0824,35021.0
2016-10-04 12:00:00,89.09,89.09,89.04,89.07,27292.0,66.0972,66.0972,66.0601,66.0824,27292.0
2016-10-04 12:05:00,89.08,89.1,89.04,89.05,15530.0,66.0898,66.1046,66.0601,66.0675,15530.0
2016-10-04 12:10:00,89.05,89.09,89.04,89.06,10652.0,66.0675,66.0972,66.0601,66.075,10652.0
2016-10-04 12:15:00,89.05,89.08,89.05,89.07,22629.0,66.0675,66.0898,66.0675,66.0824,22629.0
2016-10-04 12:20:00,89.07,89.11,89.02,89.06,58793.0,66.0824,66.1121,66.0453,66.075,58793.0
2016-10-04 12:25:00,89.06,89.1,89.06,89.09,10727.0,66.075,66.1046,66.075,66.0972,10727.0
2016-10-04 12:30:00,89.1,89.1,89.06,89.06,6321.0,66.1046,66.1046,66.075,66.075,6321.0
2016-10-04 12:35:00,89.09,89.11,89.06,89.1,5693.0,66.0972,66.1121,66.075,66.1046,5693.0
2016-10-04 12:40:00,89.09,89.11,89.07,89.07,8789.0,66.0972,66.1121,66.0824,66.0824,8789.0
2016-10-04 12:45:00,89.07,89.1,89.05,89.09,8952.0,66.0824,66.1046,66.0675,66.0972,8952.0
2016-10-04 12:50:00,89.07,89.09,89.05,89.07,15944.0,66.0824,66.0972,66.0675,66.0824,15944.0
2016-10-04 12:55:00,89.08,89.09,89.05,89.06,11513.0,66.0898,66.0972,66.0675,66.075,11513.0
2016-10-04 13:00:00,89.05,89.06,89.02,89.03,25399.0,66.0675,66.075,66.0453,66.0527,25399.0
2016-10-04 13:05:00,89.03,89.06,89.02,89.03,47918.0,66.0527,66.075,66.0453,66.0527,47918.0
2016-10-04 13:10:00,89.03,89.04,89.02,89.02,9449.0,66.0527,66.0601,66.0453,66.0453,9449.0
2016-10-04 13:15:00,89.03,89.04,89.02,89.04,11667.0,66.0527,66.0601,66.0453,66.0601,11667.0
2016-10-04 13:20:00,89.05,89.08,89.04,89.05,2770.0,66.0675,66.0898,66.0601,66.0675,2770.0
2016-10-04 13:25:00,89.05,89.07,89.04,89.07,4154.0,66.0675,66.0824,66.0601,66.0824,4154.0
2016-10-04 13:30:00,89.07,89.09,89.07,89.07,20194.0,66.0824,66.0972,66.0824,66.0824,20194.0
2016-10-04 13:35:00,89.04,89.09,89.04,89.06,5559.0,66.0601,66.0972,66.0601,66.075,5559.0
2016-10-04 13:40:00,89.05,89.07,89.04,89.06,13884.0,66.0675,66.0824,66.0601,66.075,13884.0
2016-10-04 13:45:00,89.06,89.07,89.02,89.04,7438.0,66.075,66.0824,66.0453,66.0601,7438.0
2016-10-04 13:50:00,89.03,89.04,89.0,89.03,32070.0,66.0527,66.0601,66.0304,66.0527,32070.0
2016-10-04 13:55:00,89.03,89.04,89.02,89.03,1159.0,66.0527,66.0601,66.0453,66.0527,1159.0
2016-10-04 14:00:00,89.02,89.05,89.02,89.04,6466.0,66.0453,66.0675,66.0453,66.0601,6466.0
2016-10-04 14:05:00,89.04,89.04,89.01,89.02,18497.0,66.0601,66.0601,66.0379,66.0453,18497.0
2016-10-04 14:10:00,89.04,89.05,89.01,89.02,39122.0,66.0601,66.0675,66.0379,66.0453,39122.0
2016-10-04 14:15:00,89.01,89.04,88.95,88.95,11879.0,66.0379,66.0601,65.9933,65.9933,11879.0
2016-10-04 14:20:00,88.99,89.0,88.96,88.97,6823.0,66.023,66.0304,66.0008,66.0082,6823.0
2016-10-04 14:25:00,88.98,89.02,88.95,88.96,17244.0,66.0156,66.0453,65.9933,66.0008,17244.0
2016-10-04 14:30:00,88.97,88.99,88.95,88.99,3410.0,66.0082,66.023,65.9933,66.023,3410.0
2016-10-04 14:35:00,88.99,89.0,88.98,88.99,3649.0,66.023,66.0304,66.0156,66.023,3649.0
2016-10-04 14:40:00,88.98,89.0,88.96,89.0,5154.0,66.0156,66.0304,66.0008,66.0304,5154.0
2016-10-04 14:45:00,88.99,89.04,88.99,89.01,10590.0,66.023,66.0601,66.023,66.0379,10590.0
2016-10-04 14:50:00,89.03,89.04,89.0,89.0,17502.0,66.0527,66.0601,66.0304,66.0304,17502.0
2016-10-04 14:55:00,88.97,89.03,88.95,88.98,19364.0,66.0082,66.0527,65.9933,66.0156,19364.0
2016-10-04 15:00:00,88.98,89.01,88.97,88.98,12300.0,66.0156,66.0379,66.0082,66.0156,12300.0
2016-10-04 15:05:00,88.99,89.01,88.98,88.98,4081.0,66.023,66.0379,66.0156,66.0156,4081.0
2016-10-04 15:10:00,88.98,89.0,88.97,88.97,6796.0,66.0156,66.0304,66.0082,66.0082,6796.0
2016-10-04 15:15:00,88.96,88.98,88.96,88.98,10044.0,66.0008,66.0156,66.0008,66.0156,10044.0
2016-10-04 15:20:00,88.97,88.99,88.96,88.98,6441.0,66.0082,66.023,66.0008,66.0156,6441.0
2016-10-04 15:25:00,88.98,88.99,88.94,88.95,21906.0,66.0156,66.023,65.9859,65.9933,21906.0
2016-10-04 15:30:00,88.97,89.01,88.96,89.01,6520.0,66.0082,66.0379,66.0008,66.0379,6520.0
2016-10-04 15:35:00,89.01,89.01,88.97,88.98,2531.0,66.0379,66.0379,66.0082,66.0156,2531.0
2016-10-04 15:40:00,88.99,88.99,88.95,88.96,4930.0,66.023,66.023,65.9933,66.0008,4930.0
2016-10-04 15:45:00,88.98,89.0,88.95,88.99,34538.0,66.0156,66.0304,65.9933,66.023,34538.0
2016-10-04 15:50:00,88.96,89.01,88.92,88.99,39280.0,66.0008,66.0379,65.9711,66.023,39280.0
2016-10-04 15:55:00,89.0,89.03,88.95,88.96,34397.0,66.0304,66.0527,65.9933,66.0008,34397.0
2016-10-05 09:30:00,89.0,89.02,88.98,88.99,10059.0,66.0304,66.0453,66.0156,66.023,10059.0
2016-10-05 09:35:00,89.03,89.03,88.98,88.98,3950.0,66.0527,66.0527,66.0156,66.0156,3950.0
2016-10-05 09:40:00,88.99,89.01,88.98,89.0,28054.0,66.023,66.0379,66.0156,66.0304,28054.0
2016-10-05 09:45:00,88.99,89.01,88.97,89.01,5507.0,66.023,66.0379,66.0082,66.0379,5507.0
2016-10-05 09:50:00,89.01,89.01,88.98,88.99,3501.0,66.0379,66.0379,66.0156,66.023,3501.0
2016-10-05 09:55:00,88.99,89.01,88.99,89.0,2858.0,66.023,66.0379,66.023,66.0304,2858.0
2016-10-05 10:00:00,88.99,88.99,88.83,88.84,5798.0,66.023,66.023,65.9043,65.9117,5798.0
2016-10-05 10:05:00,88.82,88.93,88.82,88.93,20603.0,65.8969,65.9785,65.8969,65.9785,20603.0
2016-10-05 10:10:00,88.9,88.9,88.86,88.87,3465.0,65.9562,65.9562,65.9266,65.934,3465.0
2016-10-05 10:15:00,88.84,88.84,88.8,88.83,732.0,65.9117,65.9117,65.8821,65.9043,732.0
2016-10-05 10:20:00,88.8,88.83,88.8,88.82,2734.0,65.8821,65.9043,65.8821,65.8969,2734.0
2016-10-05 10:25:00,88.81,88.83,88.81,88.83,3391.0,65.8895,65.9043,65.8895,65.9043,3391.0
2016-10-05 10:30:00,88.82,88.83,88.78,88.79,2655.0,65.8969,65.9043,65.8672,65.8746,2655.0
2016-10-05 10:35:00,88.81,88.83,88.78,88.78,2649.0,65.8895,65.9043,65.8672,65.8672,2649.0
2016-10-05 10:40:00,88.81,88.82,88.76,88.78,19297.0,65.8895,65.8969,65.8524,65.8672,19297.0
2016-10-05 10:45:00,88.77,88.81,88.77,88.79,10107.0,65.8598,65.8895,65.8598,65.8746,10107.0
2016-10-05 10:50:00,88.78,88.79,88.76,88.76,9369.0,65.8672,65.8746,65.8524,65.8524,9369.0
2016-10-05 10:55:00,88.76,88.77,88.72,88.73,10755.0,65.8524,65.8598,65.8227,65.8301,10755.0
2016-10-05 11:00:00,88.74,88.76,88.73,88.75,13948.0,65.8375,65.8524,65.8301,65.845,13948.0
2016-10-05 11:05:00,88.74,88.88,88.73,88.79,14060.0,65.8375,65.9414,65.8301,65.8746,14060.0
2016-10-05 11:10:00,88.81,88.82,88.77,88.79,2600.0,65.8895,65.8969,65.8598,65.8746,2600.0
2016-10-05 11:15:00,88.8,88.81,88.78,88.79,8636.0,65.8821,65.8895,65.8672,65.8746,8636.0
2016-10-05 11:20:00,88.79,88.81,88.78,88.81,22759.0,65.8746,65.8895,65.8672,65.8895,22759.0
2016-10-05 11:25:00,88.81,88.83,88.8,88.81,13549.0,65.8895,65.9043,65.8821,65.8895,13549.0
2016-10-05 11:30:00,88.81,88.82,88.79,88.8,858.0,65.8895,65.8969,65.8746,65.8821,858.0
2016-10-05 11:35:00,88.79,88.83,88.77,88.78,26995.0,65.8746,65.9043,65.8598,65.8672,26995.0
2016-10-05 11:40:00,88.8,88.8,88.76,88.78,6289.0,65.8821,65.8821,65.8524,65.8672,6289.0
2016-10-05 11:45:00,88.78,88.81,88.77,88.81,3926.0,65.8672,65.8895,65.8598,65.8895,3926.0
2016-10-05 11:50:00,88.78,88.79,88.75,88.79,752.0,65.8672,65.8746,65.845,65.8746,752.0
2016-10-05 11:55:00,88.79,88.79,88.75,88.77,6384.0,65.8746,65.8746,65.845,65.8598,6384.0
2016-10-05 12:00:00,88.77,88.79,88.77,88.79,3823.0,65.8598,65.8746,65.8598,65.8746,3823.0
2016-10-05 12:05:00,88.77,88.79,88.77,88.78,1511.0,65.8598,65.8746,65.8598,65.8672,1511.0
2016-10-05 12:10:00,88.79,88.79,88.77,88.77,5303.0,65.8746,65.8746,65.8598,65.8598,5303.0
2016-10-05 12:15:00,88.8,88.8,88.75,88.75,3520.0,65.8821,65.8821,65.845,65.845,3520.0
2016-10-05 12:20:00,88.78,88.8,88.76,88.79,1729.0,65.8672,65.8821,65.8524,65.8746,1729.0
2016-10-05 12:25:00,88.77,88.8,88.76,88.76,3802.0,65.8598,65.8821,65.8524,65.8524,3802.0
2016-10-05 12:30:00,88.8,88.84,88.78,88.83,5846.0,65.8821,65.9117,65.8672,65.9043,5846.0
2016-10-05 12:35:00,88.83,88.84,88.81,88.83,4325.0,65.9043,65.9117,65.8895,65.9043,4325.0
2016-10-05 12:40:00,88.83,88.83,88.81,88.83,3044.0,65.9043,65.9043,65.8895,65.9043,3044.0
2016-10-05 12:45:00,88.82,88.83,88.82,88.83,3124.0,65.8969,65.9043,65.8969,65.9043,3124.0
2016-10-05 12:50:00,88.82,88.84,88.82,88.84,5733.0,65.8969,65.9117,65.8969,65.9117,5733.0
2016-10-05 12:55:00,88.84,88.84,88.83,88.84,1666.0,65.9117,65.9117,65.9043,65.9117,1666.0
2016-10-05 13:00:00,88.84,88.84,88.8,88.81,7769.0,65.9117,65.9117,65.8821,65.8895,7769.0
2016-10-05 13:05:00,88.8,88.83,88.8,88.81,1250.0,65.8821,65.9043,65.8821,65.8895,1250.0
2016-10-05 13:10:00,88.8,88.84,88.8,88.83,1513.0,65.8821,65.9117,65.8821,65.9043,1513.0
2016-10-05 13:15:00,88.83,88.85,88.82,88.84,3864.0,65.9043,65.9192,65.8969,65.9117,3864.0
2016-10-05 13:20:00,88.82,88.85,88.82,88.85,1033.0,65.8969,65.9192,65.8969,65.9192,1033.0
2016-10-05 13:25:00,88.85,88.85,88.83,88.84,1692.0,65.9192,65.9192,65.9043,65.9117,1692.0
2016-10-05 13:30:00,88.84,88.87,88.83,88.87,5799.0,65.9117,65.934,65.9043,65.934,5799.0
2016-10-05 13:35:00,88.85,88.87,88.83,88.87,11977.0,65.9192,65.934,65.9043,65.934,11977.0
2016-10-05 13:40:00,88.87,88.87,88.81,88.81,18810.0,65.934,65.934,65.8895,65.8895,18810.0
2016-10-05 13:45:00,88.84,88.85,88.8,88.85,11638.0,65.9117,65.9192,65.8821,65.9192,11638.0
2016-10-05 13:50:00,88.84,88.89,88.84,88.86,5943.0,65.9117,65.9488,65.9117,65.9266,5943.0
2016-10-05 13:55:00,88.85,88.87,88.85,88.86,14084.0,65.9192,65.934,65.9192,65.9266,14084.0
2016-10-05 14:00:00,88.86,88.86,88.85,88.86,3428.0,65.9266,65.9266,65.9192,65.9266,3428.0
2016-10-05 14:05:00,88.86,88.86,88.83,88.83,4292.0,65.9266,65.9266,65.9043,65.9043,4292.0
2016-10-05 14:10:00,88.83,88.83,88.8,88.82,7122.0,65.9043,65.9043,65.8821,65.8969,7122.0
2016-10-05 14:15:00,88.82,88.87,88.82,88.85,12581.0,65.8969,65.934,65.8969,65.9192,12581.0
2016-10-05 14:20:00,88.86,88.87,88.83,88.86,18483.0,65.9266,65.934,65.9043,65.9266,18483.0
2016-10-05 14:25:00,88.85,88.86,88.82,88.83,11643.0,65.9192,65.9266,65.8969,65.9043,11643.0
2016-10-05 14:30:00,88.83,88.86,88.8,88.84,6393.0,65.9043,65.9266,65.8821,65.9117,6393.0
2016-10-05 14:35:00,88.85,88.86,88.82,88.84,4594.0,65.9192,65.9266,65.8969,65.9117,4594.0
2016-10-05 14:40:00,88.82,88.84,88.8,88.82,6984.0,65.8969,65.9117,65.8821,65.8969,6984.0
2016-10-05 14:45:00,88.81,88.82,88.8,88.82,4107.0,65.8895,65.8969,65.8821,65.8969,4107.0
2016-10-05 14:50:00,88.8,88.81,88.78,88.78,5104.0,65.8821,65.8895,65.8672,65.8672,5104.0
2016-10-05 14:55:00,88.8,88.83,88.78,88.8,19109.0,65.8821,65.9043,65.8672,65.8821,19109.0
2016-10-05 15:00:00,88.81,88.84,88.76,88.8,16937.0,65.8895,65.9117,65.8524,65.8821,16937.0
2016-10-05 15:05:00,88.79,88.81,88.77,88.78,11792.0,65.8746,65.8895,65.8598,65.8672,11792.0
2016-10-05 15:10:00,88.78,88.83,88.77,88.79,21660.0,65.8672,65.9043,65.8598,65.8746,21660.0
2016-10-05 15:15:00,88.79,88.79,88.76,88.76,22252.0,65.8746,65.8746,65.8524,65.8524,22252.0
2016-10-05 15:20:00,88.76,88.8,88.76,88.8,22532.0,65.8524,65.8821,65.8524,65.8821,22532.0
2016-10-05 15:25:00,88.8,88.83,88.76,88.79,50512.0,65.8821,65.9043,65.8524,65.8746,50512.0
2016-10-05 15:30:00,88.79,88.82,88.72,88.75,24029.0,65.8746,65.8969,65.8227,65.845,24029.0
2016-10-05 15:35:00,88.75,88.83,88.74,88.77,19389.0,65.845,65.9043,65.8375,65.8598,19389.0
2016-10-05 15:40:00,88.77,88.79,88.75,88.76,24279.0,65.8598,65.8746,65.845,65.8524,24279.0
2016-10-05 15:45:00,88.76,88.8,88.74,88.75,67823.0,65.8524,65.8821,65.8375,65.845,67823.0
2016-10-05 15:50:00,88.75,88.76,88.74,88.75,35244.0,65.845,65.8524,65.8375,65.845,35244.0
2016-10-05 15:55:00,88.75,88.81,88.74,88.75,74890.0,65.845,65.8895,65.8375,65.845,74890.0
2016-10-06 09:30:00,88.82,88.82,88.78,88.79,16253.0,65.8969,65.8969,65.8672,65.8746,16253.0
2016-10-06 09:35:00,88.8,88.82,88.76,88.76,5961.0,65.8821,65.8969,65.8524,65.8524,5961.0
2016-10-06 09:40:00,88.78,88.79,88.78,88.79,2506.0,65.8672,65.8746,65.8672,65.8746,2506.0
2016-10-06 09:45:00,88.8,88.82,88.78,88.78,2507.0,65.8821,65.8969,65.8672,65.8672,2507.0
2016-10-06 09:50:00,88.78,88.8,88.78,88.78,5885.0,65.8672,65.8821,65.8672,65.8672,5885.0
2016-10-06 09:55:00,88.76,88.79,88.76,88.79,3992.0,65.8524,65.8746,65.8524,65.8746,3992.0
2016-10-06 10:00:00,88.76,88.77,88.74,88.75,5351.0,65.8524,65.8598,65.8375,65.845,5351.0
2016-10-06 10:05:00,88.75,88.79,88.7,88.78,20163.0,65.845,65.8746,65.8079,65.8672,20163.0
2016-10-06 10:10:00,88.77,88.8,88.76,88.79,1294.0,65.8598,65.8821,65.8524,65.8746,1294.0
2016-10-06 10:15:00,88.78,88.8,88.78,88.79,13500.0,65.8672,65.8821,65.8672,65.8746,13500.0
2016-10-06 10:20:00,88.81,88.81,88.78,88.8,2779.0,65.8895,65.8895,65.8672,65.8821,2779.0
2016-10-06 10:25:00,88.78,88.81,88.77,88.79,1050.0,65.8672,65.8895,65.8598,65.8746,1050.0
2016-10-06 10:30:00,88.78,88.82,88.78,88.81,10904.0,65.8672,65.8969,65.8672,65.8895,10904.0
2016-10-06 10:35:00,88.8,88.82,88.78,88.79,1984.0,65.8821,65.8969,65.8672,65.8746,1984.0
2016-10-06 10:40:00,88.77,88.8,88.77,88.78,4285.0,65.8598,65.8821,65.8598,65.8672,4285.0
2016-10-06 10:45:00,88.8,88.8,88.78,88.8,11026.0,65.8821,65.8821,65.8672,65.8821,11026.0
2016-10-06 10:50:00,88.81,88.83,88.78,88.83,6952.0,65.8895,65.9043,65.8672,65.9043,6952.0
2016-10-06 10:55:00,88.81,88.82,88.8,88.81,1851.0,65.8895,65.8969,65.8821,65.8895,1851.0
2016-10-06 11:00:00,88.82,88.82,88.79,88.81,2912.0,65.8969,65.8969,65.8746,65.8895,2912.0
2016-10-06 11:05:00,88.8,88.82,88.79,88.8,6739.0,65.8821,65.8969,65.8746,65.8821,6739.0
2016-10-06 11:10:00,88.8,88.81,88.8,88.8,1775.0,65.8821,65.8895,65.8821,65.8821,1775.0
2016-10-06 11:15:00,88.8,88.82,88.8,88.81,17519.0,65.8821,65.8969,65.8821,65.8895,17519.0
2016-10-06 11:20:00,88.82,88.85,88.82,88.84,2217.0,65.8969,65.9192,65.8969,65.9117,2217.0
2016-10-06 11:25:00,88.85,88.85,88.83,88.83,8998.0,65.9192,65.9192,65.9043,65.9043,8998.0
2016-10-06 11:30:00,88.83,88.86,88.83,88.83,4145.0,65.9043,65.9266,65.9043,65.9043,4145.0
2016-10-06 11:35:00,88.83,88.85,88.8,88.84,5908.0,65.9043,65.9192,65.8821,65.9117,5908.0
2016-10-06 11:40:00,88.84,88.84,88.83,88.84,2771.0,65.9117,65.9117,65.9043,65.9117,2771.0
2016-10-06 11:45:00,88.84,88.92,88.84,88.9,3525.0,65.9117,65.9711,65.9117,65.9562,3525.0
2016-10-06 11:50:00,88.91,88.93,88.9,88.9,2820.0,65.9637,65.9785,65.9562,65.9562,2820.0
2016-10-06 11:55:00,88.89,88.93,88.88,88.93,5799.0,65.9488,65.9785,65.9414,65.9785,5799.0
2016-10-06 12:00:00,88.91,88.93,88.89,88.89,6222.0,65.9637,65.9785,65.9488,65.9488,6222.0
2016-10-06 12:05:00,88.92,88.94,88.91,88.93,1066.0,65.9711,65.9859,65.9637,65.9785,1066.0
2016-10-06 12:10:00,88.94,88.94,88.86,88.9,4994.0,65.9859,65.9859,65.9266,65.9562,4994.0
2016-10-06 12:15:00,88.9,88.91,88.86,88.86,14909.0,65.9562,65.9637,65.9266,65.9266,14909.0
2016-10-06 12:20:00,88.86,88.93,88.85,88.87,14924.0,65.9266,65.9785,65.9192,65.934,14924.0
2016-10-06 12:25:00,88.89,88.91,88.87,88.88,4452.0,65.9488,65.9637,65.934,65.9414,4452.0
2016-10-06 12:30:00,88.87,88.89,88.85,88.86,2496.0,65.934,65.9488,65.9192,65.9266,2496.0
2016-10-06 12:35:00,88.86,88.88,88.86,88.88,1287.0,65.9266,65.9414,65.9266,65.9414,1287.0
2016-10-06 12:40:00,88.86,88.88,88.84,88.87,6525.0,65.9266,65.9414,65.9117,65.934,6525.0
2016-10-06 12:45:00,88.87,88.9,88.87,88.88,5336.0,65.934,65.9562,65.934,65.9414,5336.0
2016-10-06 12:50:00,88.87,88.88,88.82,88.82,300.0,65.934,65.9414,65.8969,65.8969,300.0
2016-10-06 12:55:00,88.83,88.85,88.83,88.83,816.0,65.9043,65.9192,65.9043,65.9043,816.0
2016-10-06 13:00:00,88.85,88.86,88.84,88.85,1296.0,65.9192,65.9266,65.9117,65.9192,1296.0
2016-10-06 13:05:00,88.86,88.86,88.85,88.85,2350.0,65.9266,65.9266,65.9192,65.9192,2350.0
2016-10-06 13:10:00,88.85,88.86,88.84,88.85,5219.0,65.9192,65.9266,65.9117,65.9192,5219.0
2016-10-06 13:15:00,88.85,88.85,88.81,88.84,8964.0,65.9192,65.9192,65.8895,65.9117,8964.0
2016-10-06 13:20:00,88.85,88.86,88.84,88.86,6444.0,65.9192,65.9266,65.9117,65.9266,6444.0
2016-10-06 13:25:00,88.86,88.87,88.85,88.85,6739.0,65.9266,65.934,65.9192,65.9192,6739.0
2016-10-06 13:30:00,88.85,88.86,88.84,88.86,2210.0,65.9192,65.9266,65.9117,65.9266,2210.0
2016-10-06 13:35:00,88.84,88.85,88.84,88.85,3794.0,65.9117,65.9192,65.9117,65.9192,3794.0
2016-10-06 13:40:00,88.85,88.86,88.84,88.84,1012.0,65.9192,65.9266,65.9117,65.9117,1012.0
2016-10-06 13:45:00,88.85,88.85,88.84,88.85,560.0,65.9192,65.9192,65.9117,65.9192,560.0
2016-10-06 13:50:00,88.85,88.85,88.84,88.84,1164.0,65.9192,65.9192,65.9117,65.9117,1164.0
2016-10-06 13:55:00,88.84,88.85,88.84,88.84,1586.0,65.9117,65.9192,65.9117,65.9117,1586.0
2016-10-06 14:00:00,88.84,88.85,88.82,88.83,6377.0,65.9117,65.9192,65.8969,65.9043,6377.0
2016-10-06 14:05:00,88.83,88.83,88.82,88.82,5844.0,65.9043,65.9043,65.8969,65.8969,5844.0
2016-10-06 14:10:00,88.83,88.83,88.8,88.81,1008.0,65.9043,65.9043,65.8821,65.8895,1008.0
2016-10-06 14:15:00,88.8,88.81,88.8,88.81,10930.0,65.8821,65.8895,65.8821,65.8895,10930.0
2016-10-06 14:20:00,88.8,88.81,88.8,88.81,2475.0,65.8821,65.8895,65.8821,65.8895,2475.0
2016-10-06 14:25:00,88.8,88.82,88.8,88.82,4569.0,65.8821,65.8969,65.8821,65.8969,4569.0
2016-10-06 14:30:00,88.84,88.85,88.8,88.83,13292.0,65.9117,65.9192,65.8821,65.9043,13292.0
2016-10-06 14:35:00,88.83,88.84,88.82,88.84,4700.0,65.9043,65.9117,65.8969,65.9117,4700.0
2016-10-06 14:40:00,88.79,88.81,88.79,88.79,8082.0,65.8746,65.8895,65.8746,65.8746,8082.0
2016-10-06 14:45:00,88.81,88.81,88.78,88.79,2147.0,65.8895,65.8895,65.8672,65.8746,2147.0
2016-10-06 14:50:00,88.78,88.8,88.78,88.78,1241.0,65.8672,65.8821,65.8672,65.8672,1241.0
2016-10-06 14:55:00,88.79,88.8,88.78,88.79,3958.0,65.8746,65.8821,65.8672,65.8746,3958.0
2016-10-06 15:00:00,88.81,88.82,88.8,88.8,1203.0,65.8895,65.8969,65.8821,65.8821,1203.0
2016-10-06 15:05:00,88.81,88.81,88.79,88.8,5607.0,65.8895,65.8895,65.8746,65.8821,5607.0
2016-10-06 15:10:00,88.79,88.81,88.79,88.81,2004.0,65.8746,65.8895,65.8746,65.8895,2004.0
2016-10-06 15:15:00,88.81,88.81,88.79,88.8,8138.0,65.8895,65.8895,65.8746,65.8821,8138.0
2016-10-06 15:20:00,88.79,88.81,88.78,88.79,8695.0,65.8746,65.8895,65.8672,65.8746,8695.0
2016-10-06 15:25:00,88.8,88.83,88.79,88.81,3531.0,65.8821,65.9043,65.8746,65.8895,3531.0
2016-10-06 15:30:00,88.82,88.83,88.81,88.83,5954.0,65.8969,65.9043,65.8895,65.9043,5954.0
2016-10-06 15:35:00,88.82,88.82,88.81,88.82,2979.0,65.8969,65.8969,65.8895,65.8969,2979.0
2016-10-06 15:40:00,88.81,88.81,88.78,88.78,7460.0,65.8895,65.8895,65.8672,65.8672,7460.0
2016-10-06 15:45:00,88.79,88.8,88.78,88.79,8070.0,65.8746,65.8821,65.8672,65.8746,8070.0
2016-10-06 15:50:00,88.8,88.83,88.78,88.81,13158.0,65.8821,65.9043,65.8672,65.8895,13158.0
2016-10-06 15:55:00,88.82,88.83,88.79,88.83,9280.0,65.8969,65.9043,65.8746,65.9043,9280.0
2016-10-07 09:30:00,88.92,88.95,88.86,88.95,27318.0,65.9711,65.9933,65.9266,65.9933,27318.0
2016-10-07 09:35:00,88.96,88.96,88.92,88.96,8930.0,66.0008,66.0008,65.9711,66.0008,8930.0
2016-10-07 09:40:00,88.95,88.99,88.93,88.97,7642.0,65.9933,66.023,65.9785,66.0082,7642.0
2016-10-07 09:45:00,88.98,88.98,88.97,88.97,11334.0,66.0156,66.0156,66.0082,66.0082,11334.0
2016-10-07 09:50:00,88.94,88.95,88.91,88.92,5614.0,65.9859,65.9933,65.9637,65.9711,5614.0
2016-10-07 09:55:00,88.95,88.95,88.94,88.95,359.0,65.9933,65.9933,65.9859,65.9933,359.0
2016-10-07 10:00:00,88.94,88.94,88.86,88.89,5381.0,65.9859,65.9859,65.9266,65.9488,5381.0
2016-10-07 10:05:00,88.89,88.9,88.84,88.88,1566.0,65.9488,65.9562,65.9117,65.9414,1566.0
2016-10-07 10:10:00,88.86,88.91,88.83,88.83,3266.0,65.9266,65.9637,65.9043,65.9043,3266.0
2016-10-07 10:15:00,88.81,88.91,88.81,88.91,2782.0,65.8895,65.9637,65.8895,65.9637,2782.0
2016-10-07 10:20:00,88.88,88.89,88.83,88.85,5568.0,65.9414,65.9488,65.9043,65.9192,5568.0
2016-10-07 10:25:00,88.85,88.86,88.83,88.85,1244.0,65.9192,65.9266,65.9043,65.9192,1244.0
2016-10-07 10:30:00,88.83,88.86,88.8,88.81,20654.0,65.9043,65.9266,65.8821,65.8895,20654.0
2016-10-07 10:35:00,88.83,88.87,88.82,88.86,9121.0,65.9043,65.934,65.8969,65.9266,9121.0
2016-10-07 10:40:00,88.84,88.88,88.78,88.8,4480.0,65.9117,65.9414,65.8672,65.8821,4480.0
2016-10-07 10:45:00,88.79,88.85,88.77,88.85,2092.0,65.8746,65.9192,65.8598,65.9192,2092.0
2016-10-07 10:50:00,88.87,88.87,88.87,88.87,100.0,65.934,65.934,65.934,65.934,100.0
2016-10-07 10:55:00,88.85,88.85,88.77,88.8,6007.0,65.9192,65.9192,65.8598,65.8821,6007.0
2016-10-07 11:00:00,88.81,88.82,88.78,88.78,2095.0,65.8895,65.8969,65.8672,65.8672,2095.0
2016-10-07 11:05:00,88.78,88.8,88.77,88.79,6679.0,65.8672,65.8821,65.8598,65.8746,6679.0
2016-10-07 11:10:00,88.79,88.81,88.79,88.81,1133.0,65.8746,65.8895,65.8746,65.8895,1133.0
2016-10-07 11:15:00,88.8,88.8,88.75,88.78,5081.0,65.8821,65.8821,65.845,65.8672,5081.0
2016-10-07 11:20:00,88.79,88.82,88.77,88.77,3148.0,65.8746,65.8969,65.8598,65.8598,3148.0
2016-10-07 11:25:00,88.8,88.8,88.77,88.8,1076.0,65.8821,65.8821,65.8598,65.8821,1076.0
2016-10-07 11:30:00,88.81,88.81,88.77,88.77,2417.0,65.8895,65.8895,65.8598,65.8598,2417.0
2016-10-07 11:35:00,88.78,88.78,88.76,88.76,574.0,65.8672,65.8672,65.8524,65.8524,574.0
2016-10-07 11:40:00,88.75,88.81,88.75,88.79,16714.0,65.845,65.8895,65.845,65.8746,16714.0
2016-10-07 11:45:00,88.78,88.79,88.77,88.77,3554.0,65.8672,65.8746,65.8598,65.8598,3554.0
2016-10-07 11:50:00,88.77,88.77,88.71,88.76,11481.0,65.8598,65.8598,65.8153,65.8524,11481.0
2016-10-07 11:55:00,88.76,88.77,88.75,88.76,1767.0,65.8524,65.8598,65.845,65.8524,1767.0
2016-10-07 12:00:00,88.75,88.78,88.75,88.78,947.0,65.845,65.8672,65.845,65.8672,947.0
2016-10-07 12:05:00,88.75,88.77,88.75,88.75,1828.0,65.845,65.8598,65.845,65.845,1828.0
2016-10-07 12:10:00,88.74,88.78,88.74,88.74,964.0,65.8375,65.8672,65.8375,65.8375,964.0
2016-10-07 12:15:00,88.77,88.83,88.77,88.78,5112.0,65.8598,65.9043,65.8598,65.8672,5112.0
2016-10-07 12:20:00,88.79,88.81,88.75,88.78,20151.0,65.8746,65.8895,65.845,65.8672,20151.0
2016-10-07 12:25:00,88.77,88.82,88.76,88.79,9093.0,65.8598,65.8969,65.8524,65.8746,9093.0
2016-10-07 12:30:00,88.81,88.81,88.8,88.81,328.0,65.8895,65.8895,65.8821,65.8895,328.0
2016-10-07 12:35:00,88.82,88.86,88.81,88.85,3972.0,65.8969,65.9266,65.8895,65.9192,3972.0
2016-10-07 12:40:00,88.84,88.86,88.82,88.84,1126.0,65.9117,65.9266,65.8969,65.9117,1126.0
2016-10-07 12:45:00,88.84,88.86,88.84,88.86,1901.0,65.9117,65.9266,65.9117,65.9266,1901.0
2016-10-07 12:50:00,88.86,88.88,88.84,88.88,4620.0,65.9266,65.9414,65.9117,65.9414,4620.0
2016-10-07 12:55:00,88.86,88.88,88.83,88.87,7603.0,65.9266,65.9414,65.9043,65.934,7603.0
2016-10-07 13:00:00,88.87,88.89,88.86,88.87,2851.0,65.934,65.9488,65.9266,65.934,2851.0
2016-10-07 13:05:00,88.86,88.89,88.86,88.89,10372.0,65.9266,65.9488,65.9266,65.9488,10372.0
2016-10-07 13:10:00,88.89,88.89,88.87,88.89,1511.0,65.9488,65.9488,65.934,65.9488,1511.0
2016-10-07 13:15:00,88.89,88.89,88.88,88.89,898.0,65.9488,65.9488,65.9414,65.9488,898.0
2016-10-07 13:20:00,88.89,88.9,88.85,88.87,13179.0,65.9488,65.9562,65.9192,65.934,13179.0
2016-10-07 13:25:00,88.88,88.89,88.86,88.89,1043.0,65.9414,65.9488,65.9266,65.9488,1043.0
2016-10-07 13:30:00,88.89,88.89,88.88,88.89,3695.0,65.9488,65.9488,65.9414,65.9488,3695.0
2016-10-07 13:35:00,88.89,88.9,88.89,88.9,807.0,65.9488,65.9562,65.9488,65.9562,807.0
2016-10-07 13:40:00,88.9,88.9,88.89,88.9,5719.0,65.9562,65.9562,65.9488,65.9562,5719.0
2016-10-07 13:45:00,88.9,88.94,88.9,88.92,10607.0,65.9562,65.9859,65.9562,65.9711,10607.0
2016-10-07 13:50:00,88.91,88.93,88.9,88.92,4681.0,65.9637,65.9785,65.9562,65.9711,4681.0
2016-10-07 13:55:00,88.91,88.92,88.89,88.92,1111.0,65.9637,65.9711,65.9488,65.9711,1111.0
2016-10-07 14:00:00,88.92,88.92,88.9,88.9,3314.0,65.9711,65.9711,65.9562,65.9562,3314.0
2016-10-07 14:05:00,88.89,88.9,88.87,88.87,3082.0,65.9488,65.9562,65.934,65.934,3082.0
2016-10-07 14:10:00,88.87,88.89,88.86,88.88,2003.0,65.934,65.9488,65.9266,65.9414,2003.0
2016-10-07 14:15:00,88.88,88.9,88.85,88.87,4777.0,65.9414,65.9562,65.9192,65.934,4777.0
2016-10-07 14:20:00,88.86,88.87,88.85,88.87,6051.0,65.9266,65.934,65.9192,65.934,6051.0
2016-10-07 14:25:00,88.87,88.88,88.85,88.86,4399.0,65.934,65.9414,65.9192,65.9266,4399.0
2016-10-07 14:30:00,88.87,88.88,88.85,88.87,1645.0,65.934,65.9414,65.9192,65.934,1645.0
2016-10-07 14:35:00,88.87,88.87,88.85,88.86,1575.0,65.934,65.934,65.9192,65.9266,1575.0
2016-10-07 14:40:00,88.86,88.89,88.86,88.89,5663.0,65.9266,65.9488,65.9266,65.9488,5663.0
2016-10-07 14:45:00,88.89,88.91,88.88,88.9,4063.0,65.9488,65.9637,65.9414,65.9562,4063.0
2016-10-07 14:50:00,88.91,88.91,88.89,88.89,1371.0,65.9637,65.9637,65.9488,65.9488,1371.0
2016-10-07 14:55:00,88.88,88.9,88.85,88.87,6253.0,65.9414,65.9562,65.9192,65.934,6253.0
2016-10-07 15:00:00,88.89,88.93,88.87,88.93,2828.0,65.9488,65.9785,65.934,65.9785,2828.0
2016-10-07 15:05:00,88.91,88.92,88.89,88.92,5246.0,65.9637,65.9711,65.9488,65.9711,5246.0
2016-10-07 15:10:00,88.91,88.92,88.9,88.9,682.0,65.9637,65.9711,65.9562,65.9562,682.0
2016-10-07 15:15:00,88.91,88.93,88.9,88.92,2544.0,65.9637,65.9785,65.9562,65.9711,2544.0
2016-10-07 15:20:00,88.92,88.93,88.91,88.92,5059.0,65.9711,65.9785,65.9637,65.9711,5059.0
2016-10-07 15:25:00,88.93,88.94,88.92,88.94,4338.0,65.9785,65.9859,65.9711,65.9859,4338.0
2016-10-07 15:30:00,88.97,88.98,88.94,88.97,6446.0,66.0082,66.0156,65.9859,66.0082,6446.0
2016-10-07 15:35:00,88.96,88.98,88.92,88.98,8756.0,66.0008,66.0156,65.9711,66.0156,8756.0
2016-10-07 15:40:00,88.95,88.98,88.94,88.96,7254.0,65.9933,66.0156,65.9859,66.0008,7254.0
2016-10-07 15:45:00,88.96,88.97,88.94,88.95,3664.0,66.0008,66.0082,65.9859,65.9933,3664.0
2016-10-07 15:50:00,88.96,88.98,88.94,88.97,7955.0,66.0008,66.0156,65.9859,66.0082,7955.0
2016-10-07 15:55:00,88.95,88.97,88.95,88.95,11050.0,65.9933,66.0082,65.9933,65.9933,11050.0
2016-10-10 09:30:00,88.89,88.89,88.82,88.82,20519.0,65.9488,65.9488,65.8969,65.8969,20519.0
2016-10-10 09:35:00,88.84,88.85,88.76,88.79,5730.0,65.9117,65.9192,65.8524,65.8746,5730.0
2016-10-10 09:40:00,88.84,88.85,88.79,88.85,1026.0,65.9117,65.9192,65.8746,65.9192,1026.0
2016-10-10 09:45:00,88.82,88.83,88.8,88.8,2027.0,65.8969,65.9043,65.8821,65.8821,2027.0
2016-10-10 09:50:00,88.82,88.84,88.8,88.84,5038.0,65.8969,65.9117,65.8821,65.9117,5038.0
2016-10-10 09:55:00,88.81,88.84,88.81,88.83,4775.0,65.8895,65.9117,65.8895,65.9043,4775.0
2016-10-10 10:00:00,88.82,88.84,88.81,88.83,6162.0,65.8969,65.9117,65.8895,65.9043,6162.0
2016-10-10 10:05:00,88.81,88.84,88.81,88.83,2150.0,65.8895,65.9117,65.8895,65.9043,2150.0
2016-10-10 10:10:00,88.82,88.82,88.82,88.82,700.0,65.8969,65.8969,65.8969,65.8969,700.0
2016-10-10 10:15:00,88.81,88.84,88.81,88.82,4630.0,65.8895,65.9117,65.8895,65.8969,4630.0
2016-10-10 10:20:00,88.82,88.84,88.81,88.82,3315.0,65.8969,65.9117,65.8895,65.8969,3315.0
2016-10-10 10:25:00,88.83,88.91,88.81,88.88,6926.0,65.9043,65.9637,65.8895,65.9414,6926.0
2016-10-10 10:30:00,88.85,88.87,88.82,88.85,2266.0,65.9192,65.934,65.8969,65.9192,2266.0
2016-10-10 10:35:00,88.83,88.88,88.83,88.85,1085.0,65.9043,65.9414,65.9043,65.9192,1085.0
2016-10-10 10:40:00,88.85,88.87,88.83,88.83,2529.0,65.9192,65.934,65.9043,65.9043,2529.0
2016-10-10 10:45:00,88.85,88.87,88.8,88.82,18816.0,65.9192,65.934,65.8821,65.8969,18816.0
2016-10-10 10:50:00,88.84,88.86,88.84,88.86,10821.0,65.9117,65.9266,65.9117,65.9266,10821.0
2016-10-10 10:55:00,88.86,88.95,88.86,88.92,2667.0,65.9266,65.9933,65.9266,65.9711,2667.0
2016-10-10 11:00:00,88.89,88.89,88.83,88.85,6103.0,65.9488,65.9488,65.9043,65.9192,6103.0
2016-10-10 11:05:00,88.84,88.85,88.84,88.85,1961.0,65.9117,65.9192,65.9117,65.9192,1961.0
2016-10-10 11:10:00,88.84,88.85,88.82,88.85,19550.0,65.9117,65.9192,65.8969,65.9192,19550.0
2016-10-10 11:15:00,88.9,88.92,88.85,88.87,6949.0,65.9562,65.9711,65.9192,65.934,6949.0
2016-10-10 11:20:00,88.85,88.85,88.8,88.8,2300.0,65.9192,65.9192,65.8821,65.8821,2300.0
2016-10-10 11:25:00,88.83,88.83,88.8,88.8,3416.0,65.9043,65.9043,65.8821,65.8821,3416.0
2016-10-10 11:30:00,88.81,88.83,88.81,88.82,1049.0,65.8895,65.9043,65.8895,65.8969,1049.0
2016-10-10 11:35:00,88.8,88.83,88.8,88.81,2120.0,65.8821,65.9043,65.8821,65.8895,2120.0
2016-10-10 11:40:00,88.82,88.83,88.81,88.83,3378.0,65.8969,65.9043,65.8895,65.9043,3378.0
2016-10-10 11:45:00,88.82,88.83,88.81,88.81,1243.0,65.8969,65.9043,65.8895,65.8895,1243.0
2016-10-10 11:50:00,88.82,88.83,88.81,88.83,11255.0,65.8969,65.9043,65.8895,65.9043,11255.0
2016-10-10 11:55:00,88.83,88.84,88.79,88.82,8322.0,65.9043,65.9117,65.8746,65.8969,8322.0
2016-10-10 12:00:00,88.81,88.84,88.81,88.83,4523.0,65.8895,65.9117,65.8895,65.9043,4523.0
2016-10-10 12:05:00,88.85,88.91,88.84,88.87,2471.0,65.9192,65.9637,65.9117,65.934,2471.0
2016-10-10 12:10:00,88.85,88.86,88.83,88.85,9504.0,65.9192,65.9266,65.9043,65.9192,9504.0
2016-10-10 12:15:00,88.85,88.85,88.83,88.85,567.0,65.9192,65.9192,65.9043,65.9192,567.0
2016-10-10 12:20:00,88.83,88.86,88.83,88.86,1749.0,65.9043,65.9266,65.9043,65.9266,1749.0
2016-10-10 12:25:00,88.84,88.84,88.83,88.84,200.0,65.9117,65.9117,65.9043,65.9117,200.0
2016-10-10 12:30:00,88.83,88.86,88.83,88.83,2340.0,65.9043,65.9266,65.9043,65.9043,2340.0
2016-10-10 12:35:00,88.84,88.86,88.83,88.85,1350.0,65.9117,65.9266,65.9043,65.9192,1350.0
2016-10-10 12:40:00,88.86,88.86,88.84,88.84,885.0,65.9266,65.9266,65.9117,65.9117,885.0
2016-10-10 12:45:00,88.85,88.86,88.84,88.84,7059.0,65.9192,65.9266,65.9117,65.9117,7059.0
2016-10-10 12:50:00,88.85,88.94,88.83,88.94,19360.0,65.9192,65.9859,65.9043,65.9859,19360.0
2016-10-10 12:55:00,88.94,88.94,88.9,88.91,217.0,65.9859,65.9859,65.9562,65.9637,217.0
2016-10-10 13:00:00,88.88,88.91,88.87,88.88,4072.0,65.9414,65.9637,65.934,65.9414,4072.0
2016-10-10 13:05:00,88.9,88.9,88.88,88.89,1110.0,65.9562,65.9562,65.9414,65.9488,1110.0
2016-10-10 13:10:00,88.9,88.9,88.87,88.89,2164.0,65.9562,65.9562,65.934,65.9488,2164.0
2016-10-10 13:15:00,88.89,88.9,88.89,88.9,1187.0,65.9488,65.9562,65.9488,65.9562,1187.0
2016-10-10 13:20:00,88.86,88.9,88.86,88.9,1171.0,65.9266,65.9562,65.9266,65.9562,1171.0
2016-10-10 13:25:00,88.89,88.9,88.86,88.88,996.0,65.9488,65.9562,65.9266,65.9414,996.0
2016-10-10 13:30:00,88.88,88.89,88.86,88.87,1742.0,65.9414,65.9488,65.9266,65.934,1742.0
2016-10-10 13:35:00,88.88,88.9,88.85,88.87,4675.0,65.9414,65.9562,65.9192,65.934,4675.0
2016-10-10 13:40:00,88.85,88.87,88.84,88.85,7913.0,65.9192,65.934,65.9117,65.9192,7913.0
2016-10-10 13:45:00,88.86,88.86,88.84,88.86,2178.0,65.9266,65.9266,65.9117,65.9266,2178.0
2016-10-10 13:50:00,88.86,88.86,88.86,88.86,0.0,65.9266,65.9266,65.9266,65.9266,0.0
2016-10-10 13:55:00,88.86,88.86,88.84,88.86,1309.0,65.9266,65.9266,65.9117,65.9266,1309.0
2016-10-10 14:00:00,88.85,88.86,88.84,88.86,883.0,65.9192,65.9266,65.9117,65.9266,883.0
2016-10-10 14:05:00,88.86,88.89,88.86,88.89,1345.0,65.9266,65.9488,65.9266,65.9488,1345.0
2016-10-10 14:10:00,88.89,88.92,88.88,88.91,10511.0,65.9488,65.9711,65.9414,65.9637,10511.0
2016-10-10 14:15:00,88.91,88.92,88.87,88.92,10569.0,65.9637,65.9711,65.934,65.9711,10569.0
2016-10-10 14:20:00,88.95,88.97,88.91,88.96,8837.0,65.9933,66.0082,65.9637,66.0008,8837.0
2016-10-10 14:25:00,88.93,88.97,88.93,88.93,2055.0,65.9785,66.0082,65.9785,65.9785,2055.0
2016-10-10 14:30:00,88.94,88.95,88.89,88.91,13947.0,65.9859,65.9933,65.9488,65.9637,13947.0
2016-10-10 14:35:00,88.92,88.96,88.92,88.93,14774.0,65.9711,66.0008,65.9711,65.9785,14774.0
2016-10-10 14:40:00,88.95,88.95,88.9,88.92,13380.0,65.9933,65.9933,65.9562,65.9711,13380.0
2016-10-10 14:45:00,88.94,88.95,88.87,88.91,1203.0,65.9859,65.9933,65.934,65.9637,1203.0
2016-10-10 14:50:00,88.94,88.95,88.91,88.93,4637.0,65.9859,65.9933,65.9637,65.9785,4637.0
2016-10-10 14:55:00,88.91,88.94,88.91,88.92,1703.0,65.9637,65.9859,65.9637,65.9711,1703.0
2016-10-10 15:00:00,88.93,88.94,88.9,88.93,2990.0,65.9785,65.9859,65.9562,65.9785,2990.0
2016-10-10 15:05:00,88.94,88.96,88.91,88.95,7586.0,65.9859,66.0008,65.9637,65.9933,7586.0
2016-10-10 15:10:00,88.95,88.96,88.92,88.94,4108.0,65.9933,66.0008,65.9711,65.9859,4108.0
2016-10-10 15:15:00,88.97,88.97,88.92,88.92,23109.0,66.0082,66.0082,65.9711,65.9711,23109.0
2016-10-10 15:20:00,88.93,88.94,88.89,88.92,6500.0,65.9785,65.9859,65.9488,65.9711,6500.0
2016-10-10 15:25:00,88.91,88.93,88.89,88.89,5561.0,65.9637,65.9785,65.9488,65.9488,5561.0
2016-10-10 15:30:00,88.93,88.97,88.9,88.93,8583.0,65.9785,66.0082,65.9562,65.9785,8583.0
2016-10-10 15:35:00,88.92,88.95,88.92,88.94,7262.0,65.9711,65.9933,65.9711,65.9859,7262.0
2016-10-10 15:40:00,88.95,88.96,88.93,88.94,2112.0,65.9933,66.0008,65.9785,65.9859,2112.0
2016-10-10 15:45:00,88.95,88.96,88.91,88.93,7788.0,65.9933,66.0008,65.9637,65.9785,7788.0
2016-10-10 15:50:00,88.93,88.95,88.92,88.93,4816.0,65.9785,65.9933,65.9711,65.9785,4816.0
2016-10-10 15:55:00,88.92,88.93,88.9,88.92,8175.0,65.9711,65.9785,65.9562,65.9711,8175.0
2016-10-11 09:30:00,88.73,88.77,88.73,88.76,3915.0,65.8301,65.8598,65.8301,65.8524,3915.0
2016-10-11 09:35:00,88.71,88.81,88.71,88.76,1831.0,65.8153,65.8895,65.8153,65.8524,1831.0
2016-10-11 09:40:00,88.79,88.8,88.71,88.73,3461.0,65.8746,65.8821,65.8153,65.8301,3461.0
2016-10-11 09:45:00,88.73,88.74,88.71,88.71,1083.0,65.8301,65.8375,65.8153,65.8153,1083.0
2016-10-11 09:50:00,88.72,88.74,88.7,88.71,1309.0,65.8227,65.8375,65.8079,65.8153,1309.0
2016-10-11 09:55:00,88.71,88.71,88.61,88.65,5171.0,65.8153,65.8153,65.7411,65.7708,5171.0
2016-10-11 10:00:00,88.65,88.67,88.64,88.66,10930.0,65.7708,65.7856,65.7634,65.7782,10930.0
2016-10-11 10:05:00,88.67,88.7,88.61,88.7,2629.0,65.7856,65.8079,65.7411,65.8079,2629.0
2016-10-11 10:10:00,88.64,88.7,88.64,88.7,4551.0,65.7634,65.8079,65.7634,65.8079,4551.0
2016-10-11 10:15:00,88.7,88.75,88.7,88.73,5614.0,65.8079,65.845,65.8079,65.8301,5614.0
2016-10-11 10:20:00,88.74,88.76,88.71,88.73,6884.0,65.8375,65.8524,65.8153,65.8301,6884.0
2016-10-11 10:25:00,88.75,88.77,88.73,88.75,3405.0,65.845,65.8598,65.8301,65.845,3405.0
2016-10-11 10:30:00,88.76,88.82,88.75,88.78,6197.0,65.8524,65.8969,65.845,65.8672,6197.0
2016-10-11 10:35:00,88.78,88.78,88.69,88.76,17200.0,65.8672,65.8672,65.8004,65.8524,17200.0
2016-10-11 10:40:00,88.77,88.79,88.73,88.79,2571.0,65.8598,65.8746,65.8301,65.8746,2571.0
2016-10-11 10:45:00,88.77,88.78,88.74,88.75,3403.0,65.8598,65.8672,65.8375,65.845,3403.0
2016-10-11 10:50:00,88.76,88.77,88.71,88.74,2586.0,65.8524,65.8598,65.8153,65.8375,2586.0
2016-10-11 10:55:00,88.74,88.77,88.71,88.73,4369.0,65.8375,65.8598,65.8153,65.8301,4369.0
2016-10-11 11:00:00,88.76,88.82,88.75,88.78,3570.0,65.8524,65.8969,65.845,65.8672,3570.0
2016-10-11 11:05:00,88.75,88.81,88.74,88.81,26114.0,65.845,65.8895,65.8375,65.8895,26114.0
2016-10-11 11:10:00,88.81,88.82,88.8,88.8,12347.0,65.8895,65.8969,65.8821,65.8821,12347.0
2016-10-11 11:15:00,88.8,88.82,88.74,88.78,16717.0,65.8821,65.8969,65.8375,65.8672,16717.0
2016-10-11 11:20:00,88.78,88.83,88.75,88.83,39242.0,65.8672,65.9043,65.845,65.9043,39242.0
2016-10-11 11:25:00,88.79,88.81,88.76,88.76,1646.0,65.8746,65.8895,65.8524,65.8524,1646.0
2016-10-11 11:30:00,88.8,88.87,88.78,88.83,6573.0,65.8821,65.934,65.8672,65.9043,6573.0
2016-10-11 11:35:00,88.86,88.86,88.77,88.82,5387.0,65.9266,65.9266,65.8598,65.8969,5387.0
2016-10-11 11:40:00,88.82,88.88,88.8,88.84,16649.0,65.8969,65.9414,65.8821,65.9117,16649.0
2016-10-11 11:45:00,88.83,88.86,88.8,88.83,1155.0,65.9043,65.9266,65.8821,65.9043,1155.0
2016-10-11 11:50:00,88.8,88.86,88.8,88.83,3671.0,65.8821,65.9266,65.8821,65.9043,3671.0
2016-10-11 11:55:00,88.83,88.9,88.81,88.9,3717.0,65.9043,65.9562,65.8895,65.9562,3717.0
2016-10-11 12:00:00,88.89,88.92,88.81,88.81,2263.0,65.9488,65.9711,65.8895,65.8895,2263.0
2016-10-11 12:05:00,88.9,88.9,88.81,88.84,10647.0,65.9562,65.9562,65.8895,65.9117,10647.0
2016-10-11 12:10:00,88.87,88.88,88.81,88.82,3410.0,65.934,65.9414,65.8895,65.8969,3410.0
2016-10-11 12:15:00,88.85,88.86,88.82,88.86,552.0,65.9192,65.9266,65.8969,65.9266,552.0
2016-10-11 12:20:00,88.82,88.85,88.82,88.84,1884.0,65.8969,65.9192,65.8969,65.9117,1884.0
2016-10-11 12:25:00,88.82,88.84,88.79,88.82,2000.0,65.8969,65.9117,65.8746,65.8969,2000.0
2016-10-11 12:30:00,88.82,88.83,88.8,88.8,2269.0,65.8969,65.9043,65.8821,65.8821,2269.0
2016-10-11 12:35:00,88.8,88.83,88.8,88.83,626.0,65.8821,65.9043,65.8821,65.9043,626.0
2016-10-11 12:40:00,88.82,88.83,88.8,88.8,1132.0,65.8969,65.9043,65.8821,65.8821,1132.0
2016-10-11 12:45:00,88.8,88.82,88.8,88.81,2359.0,65.8821,65.8969,65.8821,65.8895,2359.0
2016-10-11 12:50:00,88.8,88.8,88.79,88.79,448.0,65.8821,65.8821,65.8746,65.8746,448.0
2016-10-11 12:55:00,88.79,88.79,88.74,88.76,1523.0,65.8746,65.8746,65.8375,65.8524,1523.0
2016-10-11 13:00:00,88.74,88.77,88.74,88.76,1960.0,65.8375,65.8598,65.8375,65.8524,1960.0
2016-10-11 13:05:00,88.76,88.85,88.74,88.8,4388.0,65.8524,65.9192,65.8375,65.8821,4388.0
2016-10-11 13:10:00,88.81,88.81,88.75,88.75,383.0,65.8895,65.8895,65.845,65.845,383.0
2016-10-11 13:15:00,88.75,88.75,88.75,88.75,100.0,65.845,65.845,65.845,65.845,100.0
2016-10-11 13:20:00,88.81,88.84,88.76,88.81,13184.0,65.8895,65.9117,65.8524,65.8895,13184.0
2016-10-11 13:25:00,88.81,88.81,88.77,88.8,3966.0,65.8895,65.8895,65.8598,65.8821,3966.0
2016-10-11 13:30:00,88.82,88.82,88.79,88.79,1573.0,65.8969,65.8969,65.8746,65.8746,1573.0
2016-10-11 13:35:00,88.82,88.84,88.79,88.81,5681.0,65.8969,65.9117,65.8746,65.8895,5681.0
2016-10-11 13:40:00,88.81,88.84,88.78,88.81,5678.0,65.8895,65.9117,65.8672,65.8895,5678.0
2016-10-11 13:45:00,88.81,88.83,88.78,88.81,5603.0,65.8895,65.9043,65.8672,65.8895,5603.0
2016-10-11 13:50:00,88.81,88.82,88.78,88.81,2377.0,65.8895,65.8969,65.8672,65.8895,2377.0
2016-10-11 13:55:00,88.79,88.83,88.78,88.81,3239.0,65.8746,65.9043,65.8672,65.8895,3239.0
2016-10-11 14:00:00,88.8,88.82,88.78,88.82,654.0,65.8821,65.8969,65.8672,65.8969,654.0
2016-10-11 14:05:00,88.8,88.81,88.78,88.8,1975.0,65.8821,65.8895,65.8672,65.8821,1975.0
2016-10-11 14:10:00,88.78,88.81,88.78,88.78,2345.0,65.8672,65.8895,65.8672,65.8672,2345.0
2016-10-11 14:15:00,88.8,88.8,88.76,88.78,2468.0,65.8821,65.8821,65.8524,65.8672,2468.0
2016-10-11 14:20:00,88.76,88.78,88.75,88.77,1925.0,65.8524,65.8672,65.845,65.8598,1925.0
2016-10-11 14:25:00,88.77,88.81,88.76,88.76,1572.0,65.8598,65.8895,65.8524,65.8524,1572.0
2016-10-11 14:30:00,88.8,88.83,88.76,88.81,13088.0,65.8821,65.9043,65.8524,65.8895,13088.0
2016-10-11 14:35:00,88.81,88.86,88.79,88.81,17933.0,65.8895,65.9266,65.8746,65.8895,17933.0
2016-10-11 14:40:00,88.81,88.84,88.79,88.83,2914.0,65.8895,65.9117,65.8746,65.9043,2914.0
2016-10-11 14:45:00,88.8,88.82,88.79,88.8,1581.0,65.8821,65.8969,65.8746,65.8821,1581.0
2016-10-11 14:50:00,88.79,88.82,88.77,88.79,21057.0,65.8746,65.8969,65.8598,65.8746,21057.0
2016-10-11 14:55:00,88.79,88.82,88.77,88.81,2288.0,65.8746,65.8969,65.8598,65.8895,2288.0
2016-10-11 15:00:00,88.81,88.82,88.77,88.81,5065.0,65.8895,65.8969,65.8598,65.8895,5065.0
2016-10-11 15:05:00,88.8,88.81,88.78,88.79,7331.0,65.8821,65.8895,65.8672,65.8746,7331.0
2016-10-11 15:10:00,88.81,88.81,88.78,88.78,3470.0,65.8895,65.8895,65.8672,65.8672,3470.0
2016-10-11 15:15:00,88.79,88.8,88.77,88.78,12398.0,65.8746,65.8821,65.8598,65.8672,12398.0
2016-10-11 15:20:00,88.76,88.78,88.76,88.77,2981.0,65.8524,65.8672,65.8524,65.8598,2981.0
2016-10-11 15:25:00,88.77,88.78,88.76,88.76,1887.0,65.8598,65.8672,65.8524,65.8524,1887.0
2016-10-11 15:30:00,88.77,88.78,88.75,88.76,10592.0,65.8598,65.8672,65.845,65.8524,10592.0
2016-10-11 15:35:00,88.76,88.77,88.73,88.76,14961.0,65.8524,65.8598,65.8301,65.8524,14961.0
2016-10-11 15:40:00,88.76,88.78,88.75,88.78,7765.0,65.8524,65.8672,65.845,65.8672,7765.0
2016-10-11 15:45:00,88.77,88.83,88.76,88.79,69675.0,65.8598,65.9043,65.8524,65.8746,69675.0
2016-10-11 15:50:00,88.78,88.8,88.77,88.78,8688.0,65.8672,65.8821,65.8598,65.8672,8688.0
2016-10-11 15:55:00,88.78,88.81,88.76,88.79,20612.0,65.8672,65.8895,65.8524,65.8746,20612.0
2016-10-12 09:30:00,88.72,88.79,88.72,88.74,22113.0,65.8227,65.8746,65.8227,65.8375,22113.0
2016-10-12 09:35:00,88.73,88.75,88.72,88.74,10963.0,65.8301,65.845,65.8227,65.8375,10963.0
2016-10-12 09:40:00,88.77,88.78,88.75,88.77,1819.0,65.8598,65.8672,65.845,65.8598,1819.0
2016-10-12 09:45:00,88.76,88.82,88.75,88.81,5216.0,65.8524,65.8969,65.845,65.8895,5216.0
2016-10-12 09:50:00,88.81,88.83,88.74,88.78,11457.0,65.8895,65.9043,65.8375,65.8672,11457.0
2016-10-12 09:55:00,88.79,88.81,88.78,88.8,3406.0,65.8746,65.8895,65.8672,65.8821,3406.0
2016-10-12 10:00:00,88.81,88.82,88.75,88.78,33988.0,65.8895,65.8969,65.845,65.8672,33988.0
2016-10-12 10:05:00,88.78,88.79,88.75,88.78,43528.0,65.8672,65.8746,65.845,65.8672,43528.0
2016-10-12 10:10:00,88.78,88.79,88.78,88.79,1789.0,65.8672,65.8746,65.8672,65.8746,1789.0
2016-10-12 10:15:00,88.78,88.79,88.75,88.77,12549.0,65.8672,65.8746,65.845,65.8598,12549.0
2016-10-12 10:20:00,88.77,88.78,88.74,88.75,3780.0,65.8598,65.8672,65.8375,65.845,3780.0
2016-10-12 10:25:00,88.74,88.75,88.73,88.74,9457.0,65.8375,65.845,65.8301,65.8375,9457.0
2016-10-12 10:30:00,88.73,88.76,88.73,88.74,3514.0,65.8301,65.8524,65.8301,65.8375,3514.0
2016-10-12 10:35:00,88.73,88.73,88.69,88.71,27375.0,65.8301,65.8301,65.8004,65.8153,27375.0
2016-10-12 10:40:00,88.73,88.75,88.72,88.75,3246.0,65.8301,65.845,65.8227,65.845,3246.0
2016-10-12 10:45:00,88.74,88.76,88.74,88.75,2951.0,65.8375,65.8524,65.8375,65.845,2951.0
2016-10-12 10:50:00,88.74,88.76,88.74,88.74,2103.0,65.8375,65.8524,65.8375,65.8375,2103.0
2016-10-12 10:55:00,88.69,88.74,88.69,88.73,1744.0,65.8004,65.8375,65.8004,65.8301,1744.0
2016-10-12 11:00:00,88.73,88.74,88.72,88.73,2280.0,65.8301,65.8375,65.8227,65.8301,2280.0
2016-10-12 11:05:00,88.73,88.73,88.7,88.7,1450.0,65.8301,65.8301,65.8079,65.8079,1450.0
2016-10-12 11:10:00,88.7,88.71,88.68,88.68,3514.0,65.8079,65.8153,65.793,65.793,3514.0
2016-10-12 11:15:00,88.69,88.71,88.69,88.7,2133.0,65.8004,65.8153,65.8004,65.8079,2133.0
2016-10-12 11:20:00,88.69,88.71,88.69,88.69,2751.0,65.8004,65.8153,65.8004,65.8004,2751.0
2016-10-12 11:25:00,88.71,88.72,88.69,88.69,4629.0,65.8153,65.8227,65.8004,65.8004,4629.0
2016-10-12 11:30:00,88.7,88.72,88.7,88.71,1854.0,65.8079,65.8227,65.8079,65.8153,1854.0
2016-10-12 11:35:00,88.69,88.72,88.69,88.71,6240.0,65.8004,65.8227,65.8004,65.8153,6240.0
2016-10-12 11:40:00,88.69,88.72,88.69,88.71,4404.0,65.8004,65.8227,65.8004,65.8153,4404.0
2016-10-12 11:45:00,88.71,88.72,88.7,88.71,565.0,65.8153,65.8227,65.8079,65.8153,565.0
2016-10-12 11:50:00,88.7,88.71,88.7,88.71,2321.0,65.8079,65.8153,65.8079,65.8153,2321.0
2016-10-12 11:55:00,88.71,88.71,88.7,88.7,1341.0,65.8153,65.8153,65.8079,65.8079,1341.0
2016-10-12 12:00:00,88.71,88.77,88.68,88.71,7828.0,65.8153,65.8598,65.793,65.8153,7828.0
2016-10-12 12:05:00,88.74,88.74,88.7,88.71,712.0,65.8375,65.8375,65.8079,65.8153,712.0
2016-10-12 12:10:00,88.71,88.72,88.7,88.71,1289.0,65.8153,65.8227,65.8079,65.8153,1289.0
2016-10-12 12:15:00,88.7,88.71,88.68,88.71,1642.0,65.8079,65.8153,65.793,65.8153,1642.0
2016-10-12 12:20:00,88.7,88.73,88.7,88.7,14293.0,65.8079,65.8301,65.8079,65.8079,14293.0
2016-10-12 12:25:00,88.72,88.73,88.7,88.71,3061.0,65.8227,65.8301,65.8079,65.8153,3061.0
2016-10-12 12:30:00,88.71,88.72,88.69,88.7,1227.0,65.8153,65.8227,65.8004,65.8079,1227.0
2016-10-12 12:35:00,88.7,88.71,88.69,88.7,405.0,65.8079,65.8153,65.8004,65.8079,405.0
2016-10-12 12:40:00,88.72,88.72,88.69,88.7,1717.0,65.8227,65.8227,65.8004,65.8079,1717.0
2016-10-12 12:45:00,88.69,88.72,88.69,88.72,7050.0,65.8004,65.8227,65.8004,65.8227,7050.0
2016-10-12 12:50:00,88.7,88.73,88.7,88.72,3596.0,65.8079,65.8301,65.8079,65.8227,3596.0
2016-10-12 12:55:00,88.75,88.75,88.73,88.73,1046.0,65.845,65.845,65.8301,65.8301,1046.0
2016-10-12 13:00:00,88.75,88.77,88.71,88.71,10449.0,65.845,65.8598,65.8153,65.8153,10449.0
2016-10-12 13:05:00,88.72,88.74,88.71,88.72,4763.0,65.8227,65.8375,65.8153,65.8227,4763.0
2016-10-12 13:10:00,88.77,88.77,88.73,88.74,683.0,65.8598,65.8598,65.8301,65.8375,683.0
2016-10-12 13:15:00,88.74,88.75,88.71,88.72,1301.0,65.8375,65.845,65.8153,65.8227,1301.0
2016-10-12 13:20:00,88.73,88.73,88.71,88.71,3558.0,65.8301,65.8301,65.8153,65.8153,3558.0
2016-10-12 13:25:00,88.71,88.73,88.64,88.72,6524.0,65.8153,65.8301,65.7634,65.8227,6524.0
2016-10-12 13:30:00,88.72,88.73,88.71,88.72,412.0,65.8227,65.8301,65.8153,65.8227,412.0
2016-10-12 13:35:00,88.71,88.74,88.63,88.74,516.0,65.8153,65.8375,65.7559,65.8375,516.0
2016-10-12 13:40:00,88.72,88.72,88.69,88.7,927.0,65.8227,65.8227,65.8004,65.8079,927.0
2016-10-12 13:45:00,88.69,88.74,88.68,88.73,1987.0,65.8004,65.8375,65.793,65.8301,1987.0
2016-10-12 13:50:00,88.73,88.75,88.72,88.73,5542.0,65.8301,65.845,65.8227,65.8301,5542.0
2016-10-12 13:55:00,88.72,88.74,88.71,88.71,924.0,65.8227,65.8375,65.8153,65.8153,924.0
2016-10-12 14:00:00,88.73,88.78,88.71,88.76,3581.0,65.8301,65.8672,65.8153,65.8524,3581.0
2016-10-12 14:05:00,88.77,88.81,88.74,88.78,6175.0,65.8598,65.8895,65.8375,65.8672,6175.0
2016-10-12 14:10:00,88.77,88.82,88.74,88.82,9649.0,65.8598,65.8969,65.8375,65.8969,9649.0
2016-10-12 14:15:00,88.82,88.83,88.78,88.83,5387.0,65.8969,65.9043,65.8672,65.9043,5387.0
2016-10-12 14:20:00,88.82,88.83,88.79,88.79,1162.0,65.8969,65.9043,65.8746,65.8746,1162.0
2016-10-12 14:25:00,88.81,88.82,88.78,88.79,8023.0,65.8895,65.8969,65.8672,65.8746,8023.0
2016-10-12 14:30:00,88.78,88.83,88.78,88.82,10222.0,65.8672,65.9043,65.8672,65.8969,10222.0
2016-10-12 14:35:00,88.82,88.83,88.8,88.83,4340.0,65.8969,65.9043,65.8821,65.9043,4340.0
2016-10-12 14:40:00,88.82,88.83,88.8,88.8,4987.0,65.8969,65.9043,65.8821,65.8821,4987.0
2016-10-12 14:45:00,88.82,88.83,88.8,88.82,19549.0,65.8969,65.9043,65.8821,65.8969,19549.0
2016-10-12 14:50:00,88.81,88.82,88.78,88.81,15891.0,65.8895,65.8969,65.8672,65.8895,15891.0
2016-10-12 14:55:00,88.8,88.81,88.79,88.8,1116.0,65.8821,65.8895,65.8746,65.8821,1116.0
2016-10-12 15:00:00,88.8,88.81,88.79,88.79,1509.0,65.8821,65.8895,65.8746,65.8746,1509.0
2016-10-12 15:05:00,88.79,88.8,88.78,88.79,1473.0,65.8746,65.8821,65.8672,65.8746,1473.0
2016-10-12 15:10:00,88.8,88.81,88.78,88.79,7044.0,65.8821,65.8895,65.8672,65.8746,7044.0
2016-10-12 15:15:00,88.78,88.8,88.77,88.79,2449.0,65.8672,65.8821,65.8598,65.8746,2449.0
2016-10-12 15:20:00,88.79,88.81,88.79,88.8,3278.0,65.8746,65.8895,65.8746,65.8821,3278.0
2016-10-12 15:25:00,88.8,88.81,88.79,88.79,4146.0,65.8821,65.8895,65.8746,65.8746,4146.0
2016-10-12 15:30:00,88.8,88.81,88.77,88.81,5394.0,65.8821,65.8895,65.8598,65.8895,5394.0
2016-10-12 15:35:00,88.79,88.82,88.78,88.8,3524.0,65.8746,65.8969,65.8672,65.8821,3524.0
2016-10-12 15:40:00,88.81,88.82,88.79,88.81,5798.0,65.8895,65.8969,65.8746,65.8895,5798.0
2016-10-12 15:45:00,88.81,88.84,88.8,88.83,12016.0,65.8895,65.9117,65.8821,65.9043,12016.0
2016-10-12 15:50:00,88.83,88.84,88.79,88.83,8141.0,65.9043,65.9117,65.8746,65.9043,8141.0
2016-10-12 15:55:00,88.84,88.86,88.82,88.82,14212.0,65.9117,65.9266,65.8969,65.8969,14212.0
2016-10-13 09:30:00,88.89,88.9,88.85,88.88,10671.0,65.9488,65.9562,65.9192,65.9414,10671.0
2016-10-13 09:35:00,88.86,88.87,88.86,88.86,259.0,65.9266,65.934,65.9266,65.9266,259.0
2016-10-13 09:40:00,88.88,88.88,88.86,88.86,650.0,65.9414,65.9414,65.9266,65.9266,650.0
2016-10-13 09:45:00,88.89,88.89,88.87,88.88,1929.0,65.9488,65.9488,65.934,65.9414,1929.0
2016-10-13 09:50:00,88.86,88.89,88.85,88.88,1486.0,65.9266,65.9488,65.9192,65.9414,1486.0
2016-10-13 09:55:00,88.88,88.91,88.87,88.9,5301.0,65.9414,65.9637,65.934,65.9562,5301.0
2016-10-13 10:00:00,88.92,89.04,88.92,89.04,2823.0,65.9711,66.0601,65.9711,66.0601,2823.0
2016-10-13 10:05:00,89.04,89.04,88.97,88.99,8190.0,66.0601,66.0601,66.0082,66.023,8190.0
2016-10-13 10:10:00,88.99,89.0,88.98,89.0,8318.0,66.023,66.0304,66.0156,66.0304,8318.0
2016-10-13 10:15:00,89.0,89.0,88.98,89.0,9684.0,66.0304,66.0304,66.0156,66.0304,9684.0
2016-10-13 10:20:00,88.99,89.0,88.97,88.98,8458.0,66.023,66.0304,66.0082,66.0156,8458.0
2016-10-13 10:25:00,88.98,88.99,88.98,88.99,4822.0,66.0156,66.023,66.0156,66.023,4822.0
2016-10-13 10:30:00,88.99,88.99,88.98,88.98,4242.0,66.023,66.023,66.0156,66.0156,4242.0
2016-10-13 10:35:00,88.98,88.99,88.97,88.98,10731.0,66.0156,66.023,66.0082,66.0156,10731.0
2016-10-13 10:40:00,88.98,88.98,88.97,88.98,11120.0,66.0156,66.0156,66.0082,66.0156,11120.0
2016-10-13 10:45:00,88.98,88.98,88.97,88.98,8785.0,66.0156,66.0156,66.0082,66.0156,8785.0
2016-10-13 10:50:00,88.98,88.98,88.97,88.98,12094.0,66.0156,66.0156,66.0082,66.0156,12094.0
2016-10-13 10:55:00,88.98,88.98,88.97,88.98,3640.0,66.0156,66.0156,66.0082,66.0156,3640.0
2016-10-13 11:00:00,88.98,88.99,88.97,88.98,10630.0,66.0156,66.023,66.0082,66.0156,10630.0
2016-10-13 11:05:00,88.98,88.99,88.98,88.99,5020.0,66.0156,66.023,66.0156,66.023,5020.0
2016-10-13 11:10:00,88.98,88.99,88.97,88.98,7517.0,66.0156,66.023,66.0082,66.0156,7517.0
2016-10-13 11:15:00,88.98,88.98,88.97,88.98,2266.0,66.0156,66.0156,66.0082,66.0156,2266.0
2016-10-13 11:20:00,88.98,89.04,88.97,89.02,24296.0,66.0156,66.0601,66.0082,66.0453,24296.0
2016-10-13 11:25:00,89.04,89.04,89.0,89.01,14722.0,66.0601,66.0601,66.0304,66.0379,14722.0
2016-10-13 11:30:00,89.01,89.01,88.98,88.98,3657.0,66.0379,66.0379,66.0156,66.0156,3657.0
2016-10-13 11:35:00,89.0,89.0,88.98,88.99,10483.0,66.0304,66.0304,66.0156,66.023,10483.0
2016-10-13 11:40:00,88.99,89.0,88.98,88.99,6876.0,66.023,66.0304,66.0156,66.023,6876.0
2016-10-13 11:45:00,88.99,89.0,88.98,89.0,4400.0,66.023,66.0304,66.0156,66.0304,4400.0
2016-10-13 11:50:00,89.0,89.02,88.99,89.01,10976.0,66.0304,66.0453,66.023,66.0379,10976.0
2016-10-13 11:55:00,89.02,89.03,89.02,89.03,11394.0,66.0453,66.0527,66.0453,66.0527,11394.0
2016-10-13 12:00:00,89.03,89.03,88.97,89.02,17837.0,66.0527,66.0527,66.0082,66.0453,17837.0
2016-10-13 12:05:00,89.01,89.03,89.01,89.01,2090.0,66.0379,66.0527,66.0379,66.0379,2090.0
2016-10-13 12:10:00,89.01,89.03,89.0,89.02,13257.0,66.0379,66.0527,66.0304,66.0453,13257.0
2016-10-13 12:15:00,89.01,89.03,89.01,89.03,5727.0,66.0379,66.0527,66.0379,66.0527,5727.0
2016-10-13 12:20:00,89.03,89.06,89.02,89.05,9731.0,66.0527,66.075,66.0453,66.0675,9731.0
2016-10-13 12:25:00,89.05,89.06,89.04,89.04,6670.0,66.0675,66.075,66.0601,66.0601,6670.0
2016-10-13 12:30:00,89.05,89.06,89.04,89.05,7208.0,66.0675,66.075,66.0601,66.0675,7208.0
2016-10-13 12:35:00,89.05,89.06,89.03,89.04,10125.0,66.0675,66.075,66.0527,66.0601,10125.0
2016-10-13 12:40:00,89.03,89.05,89.02,89.05,21171.0,66.0527,66.0675,66.0453,66.0675,21171.0
2016-10-13 12:45:00,89.05,89.05,89.04,89.05,2972.0,66.0675,66.0675,66.0601,66.0675,2972.0
2016-10-13 12:50:00,89.05,89.05,89.0,89.02,15550.0,66.0675,66.0675,66.0304,66.0453,15550.0
2016-10-13 12:55:00,89.03,89.05,89.02,89.05,10096.0,66.0527,66.0675,66.0453,66.0675,10096.0
2016-10-13 13:00:00,89.05,89.12,89.04,89.11,17872.0,66.0675,66.1195,66.0601,66.1121,17872.0
2016-10-13 13:05:00,89.11,89.11,89.09,89.09,13533.0,66.1121,66.1121,66.0972,66.0972,13533.0
2016-10-13 13:10:00,89.1,89.12,89.09,89.1,9239.0,66.1046,66.1195,66.0972,66.1046,9239.0
2016-10-13 13:15:00,89.11,89.12,89.1,89.1,5335.0,66.1121,66.1195,66.1046,66.1046,5335.0
2016-10-13 13:20:00,89.11,89.11,89.1,89.11,6813.0,66.1121,66.1121,66.1046,66.1121,6813.0
2016-10-13 13:25:00,89.11,89.11,89.1,89.1,21965.0,66.1121,66.1121,66.1046,66.1046,21965.0
2016-10-13 13:30:00,89.1,89.1,89.09,89.09,10961.0,66.1046,66.1046,66.0972,66.0972,10961.0
2016-10-13 13:35:00,89.1,89.1,89.09,89.09,5279.0,66.1046,66.1046,66.0972,66.0972,5279.0
2016-10-13 13:40:00,89.09,89.13,89.09,89.12,47043.0,66.0972,66.1269,66.0972,66.1195,47043.0
2016-10-13 13:45:00,89.11,89.19,89.11,89.14,11350.0,66.1121,66.1714,66.1121,66.1343,11350.0
2016-10-13 13:50:00,89.14,89.18,89.13,89.15,17764.0,66.1343,66.164,66.1269,66.1417,17764.0
2016-10-13 13:55:00,89.15,89.18,89.14,89.17,17228.0,66.1417,66.164,66.1343,66.1566,17228.0
2016-10-13 14:00:00,89.16,89.17,89.14,89.14,11316.0,66.1491,66.1566,66.1343,66.1343,11316.0
2016-10-13 14:05:00,89.15,89.16,89.14,89.14,3016.0,66.1417,66.1491,66.1343,66.1343,3016.0
2016-10-13 14:10:00,89.15,89.16,89.14,89.14,20198.0,66.1417,66.1491,66.1343,66.1343,20198.0
2016-10-13 14:15:00,89.13,89.14,89.08,89.08,1571.0,66.1269,66.1343,66.0898,66.0898,1571.0
2016-10-13 14:20:00,89.12,89.13,89.1,89.13,2950.0,66.1195,66.1269,66.1046,66.1269,2950.0
2016-10-13 14:25:00,89.12,89.13,89.1,89.12,8497.0,66.1195,66.1269,66.1046,66.1195,8497.0
2016-10-13 14:30:00,89.12,89.14,89.11,89.12,7167.0,66.1195,66.1343,66.1121,66.1195,7167.0
2016-10-13 14:35:00,89.12,89.13,89.08,89.09,12812.0,66.1195,66.1269,66.0898,66.0972,12812.0
2016-10-13 14:40:00,89.06,89.11,89.06,89.11,8573.0,66.075,66.1121,66.075,66.1121,8573.0
2016-10-13 14:45:00,89.11,89.11,89.07,89.11,6154.0,66.1121,66.1121,66.0824,66.1121,6154.0
2016-10-13 14:50:00,89.11,89.11,89.08,89.1,6870.0,66.1121,66.1121,66.0898,66.1046,6870.0
2016-10-13 14:55:00,89.1,89.11,89.09,89.1,17422.0,66.1046,66.1121,66.0972,66.1046,17422.0
2016-10-13 15:00:00,89.1,89.13,89.07,89.1,23506.0,66.1046,66.1269,66.0824,66.1046,23506.0
2016-10-13 15:05:00,89.11,89.11,89.09,89.1,59827.0,66.1121,66.1121,66.0972,66.1046,59827.0
2016-10-13 15:10:00,89.1,89.1,89.08,89.09,7700.0,66.1046,66.1046,66.0898,66.0972,7700.0
2016-10-13 15:15:00,89.09,89.1,89.08,89.09,5611.0,66.0972,66.1046,66.0898,66.0972,5611.0
2016-10-13 15:20:00,89.08,89.09,89.08,89.08,15601.0,66.0898,66.0972,66.0898,66.0898,15601.0
2016-10-13 15:25:00,89.09,89.09,89.04,89.05,8715.0,66.0972,66.0972,66.0601,66.0675,8715.0
2016-10-13 15:30:00,89.05,89.07,89.04,89.07,8173.0,66.0675,66.0824,66.0601,66.0824,8173.0
2016-10-13 15:35:00,89.08,89.08,89.06,89.06,3546.0,66.0898,66.0898,66.075,66.075,3546.0
2016-10-13 15:40:00,89.07,89.08,89.05,89.06,6231.0,66.0824,66.0898,66.0675,66.075,6231.0
2016-10-13 15:45:00,89.06,89.07,89.05,89.06,4602.0,66.075,66.0824,66.0675,66.075,4602.0
2016-10-13 15:50:00,89.06,89.07,89.05,89.06,5179.0,66.075,66.0824,66.0675,66.075,5179.0
2016-10-13 15:55:00,89.06,89.07,89.03,89.04,18677.0,66.075,66.0824,66.0527,66.0601,18677.0
2016-10-14 09:30:00,88.88,88.9,88.78,88.9,27262.0,65.9414,65.9562,65.8672,65.9562,27262.0
2016-10-14 09:35:00,88.9,88.96,88.83,88.91,25124.0,65.9562,66.0008,65.9043,65.9637,25124.0
2016-10-14 09:40:00,88.91,88.94,88.87,88.94,1552.0,65.9637,65.9859,65.934,65.9859,1552.0
2016-10-14 09:45:00,88.9,88.91,88.86,88.89,4370.0,65.9562,65.9637,65.9266,65.9488,4370.0
2016-10-14 09:50:00,88.87,88.88,88.86,88.86,220.0,65.934,65.9414,65.9266,65.9266,220.0
2016-10-14 09:55:00,88.81,88.88,88.81,88.81,950.0,65.8895,65.9414,65.8895,65.8895,950.0
2016-10-14 10:00:00,88.9,88.9,88.89,88.9,412.0,65.9562,65.9562,65.9488,65.9562,412.0
2016-10-14 10:05:00,88.9,88.9,88.85,88.85,3421.0,65.9562,65.9562,65.9192,65.9192,3421.0
2016-10-14 10:10:00,88.86,88.9,88.86,88.87,3923.0,65.9266,65.9562,65.9266,65.934,3923.0
2016-10-14 10:15:00,88.87,88.9,88.86,88.89,3027.0,65.934,65.9562,65.9266,65.9488,3027.0
2016-10-14 10:20:00,88.9,88.9,88.87,88.89,525.0,65.9562,65.9562,65.934,65.9488,525.0
2016-10-14 10:25:00,88.87,88.91,88.87,88.91,30604.0,65.934,65.9637,65.934,65.9637,30604.0
2016-10-14 10:30:00,88.9,88.91,88.89,88.89,4341.0,65.9562,65.9637,65.9488,65.9488,4341.0
2016-10-14 10:35:00,88.9,88.91,88.84,88.89,13759.0,65.9562,65.9637,65.9117,65.9488,13759.0
2016-10-14 10:40:00,88.91,88.91,88.88,88.9,7324.0,65.9637,65.9637,65.9414,65.9562,7324.0
2016-10-14 10:45:00,88.91,88.91,88.9,88.91,4441.0,65.9637,65.9637,65.9562,65.9637,4441.0
2016-10-14 10:50:00,88.9,88.91,88.87,88.9,7963.0,65.9562,65.9637,65.934,65.9562,7963.0
2016-10-14 10:55:00,88.89,88.91,88.89,88.9,1647.0,65.9488,65.9637,65.9488,65.9562,1647.0
2016-10-14 11:00:00,88.9,88.91,88.88,88.9,5366.0,65.9562,65.9637,65.9414,65.9562,5366.0
2016-10-14 11:05:00,88.88,88.91,88.88,88.91,999.0,65.9414,65.9637,65.9414,65.9637,999.0
2016-10-14 11:10:00,88.88,88.91,88.88,88.9,2575.0,65.9414,65.9637,65.9414,65.9562,2575.0
2016-10-14 11:15:00,88.89,88.9,88.88,88.9,387.0,65.9488,65.9562,65.9414,65.9562,387.0
2016-10-14 11:20:00,88.9,88.91,88.89,88.89,326.0,65.9562,65.9637,65.9488,65.9488,326.0
2016-10-14 11:25:00,88.91,88.91,88.9,88.91,1049.0,65.9637,65.9637,65.9562,65.9637,1049.0
2016-10-14 11:30:00,88.9,88.9,88.89,88.89,675.0,65.9562,65.9562,65.9488,65.9488,675.0
2016-10-14 11:35:00,88.89,88.91,88.89,88.91,3141.0,65.9488,65.9637,65.9488,65.9637,3141.0
2016-10-14 11:40:00,88.9,88.91,88.9,88.9,212.0,65.9562,65.9637,65.9562,65.9562,212.0
2016-10-14 11:45:00,88.91,88.91,88.9,88.91,776.0,65.9637,65.9637,65.9562,65.9637,776.0
2016-10-14 11:50:00,88.91,88.91,88.88,88.91,13913.0,65.9637,65.9637,65.9414,65.9637,13913.0
2016-10-14 11:55:00,88.9,88.91,88.89,88.91,3186.0,65.9562,65.9637,65.9488,65.9637,3186.0
2016-10-14 12:00:00,88.9,88.94,88.9,88.94,8487.0,65.9562,65.9859,65.9562,65.9859,8487.0
2016-10-14 12:05:00,88.93,88.95,88.92,88.93,3349.0,65.9785,65.9933,65.9711,65.9785,3349.0
2016-10-14 12:10:00,88.92,88.97,88.9,88.93,6721.0,65.9711,66.0082,65.9562,65.9785,6721.0
2016-10-14 12:15:00,88.94,88.98,88.94,88.95,2347.0,65.9859,66.0156,65.9859,65.9933,2347.0
2016-10-14 12:20:00,88.96,88.99,88.96,88.98,1337.0,66.0008,66.023,66.0008,66.0156,1337.0
2016-10-14 12:25:00,88.98,88.99,88.97,88.97,201.0,66.0156,66.023,66.0082,66.0082,201.0
2016-10-14 12:30:00,88.96,88.98,88.96,88.97,4785.0,66.0008,66.0156,66.0008,66.0082,4785.0
2016-10-14 12:35:00,88.97,88.98,88.97,88.98,9002.0,66.0082,66.0156,66.0082,66.0156,9002.0
2016-10-14 12:40:00,88.98,88.98,88.93,88.95,1900.0,66.0156,66.0156,65.9785,65.9933,1900.0
2016-10-14 12:45:00,88.95,88.98,88.95,88.97,6855.0,65.9933,66.0156,65.9933,66.0082,6855.0
2016-10-14 12:50:00,88.97,88.98,88.95,88.95,447.0,66.0082,66.0156,65.9933,65.9933,447.0
2016-10-14 12:55:00,88.97,89.02,88.96,89.01,1345.0,66.0082,66.0453,66.0008,66.0379,1345.0
2016-10-14 13:00:00,88.99,89.0,88.98,88.98,1512.0,66.023,66.0304,66.0156,66.0156,1512.0
2016-10-14 13:05:00,89.0,89.03,88.88,88.88,1370.0,66.0304,66.0527,65.9414,65.9414,1370.0
2016-10-14 13:10:00,88.96,88.99,88.95,88.97,948.0,66.0008,66.023,65.9933,66.0082,948.0
2016-10-14 13:15:00,88.97,88.97,88.94,88.94,4532.0,66.0082,66.0082,65.9859,65.9859,4532.0
2016-10-14 13:20:00,88.93,88.98,88.93,88.97,1962.0,65.9785,66.0156,65.9785,66.0082,1962.0
2016-10-14 13:25:00,88.96,88.98,88.96,88.96,6114.0,66.0008,66.0156,66.0008,66.0008,6114.0
2016-10-14 13:30:00,88.95,89.0,88.93,88.96,3108.0,65.9933,66.0304,65.9785,66.0008,3108.0
2016-10-14 13:35:00,89.0,89.01,88.97,88.97,5790.0,66.0304,66.0379,66.0082,66.0082,5790.0
2016-10-14 13:40:00,89.0,89.0,88.99,89.0,132.0,66.0304,66.0304,66.023,66.0304,132.0
2016-10-14 13:45:00,89.0,89.0,88.94,88.94,864.0,66.0304,66.0304,65.9859,65.9859,864.0
2016-10-14 13:50:00,88.97,89.01,88.94,88.94,4981.0,66.0082,66.0379,65.9859,65.9859,4981.0
2016-10-14 13:55:00,88.93,88.95,88.93,88.95,494.0,65.9785,65.9933,65.9785,65.9933,494.0
2016-10-14 14:00:00,88.94,88.94,88.91,88.91,864.0,65.9859,65.9859,65.9637,65.9637,864.0
2016-10-14 14:05:00,88.91,88.94,88.9,88.92,5434.0,65.9637,65.9859,65.9562,65.9711,5434.0
2016-10-14 14:10:00,88.93,88.95,88.91,88.93,1765.0,65.9785,65.9933,65.9637,65.9785,1765.0
2016-10-14 14:15:00,88.91,88.99,88.91,88.96,5142.0,65.9637,66.023,65.9637,66.0008,5142.0
2016-10-14 14:20:00,88.96,88.97,88.94,88.95,3029.0,66.0008,66.0082,65.9859,65.9933,3029.0
2016-10-14 14:25:00,88.92,88.95,88.88,88.92,11529.0,65.9711,65.9933,65.9414,65.9711,11529.0
2016-10-14 14:30:00,88.91,88.92,88.89,88.91,5301.0,65.9637,65.9711,65.9488,65.9637,5301.0
2016-10-14 14:35:00,88.93,88.93,88.9,88.91,2199.0,65.9785,65.9785,65.9562,65.9637,2199.0
2016-10-14 14:40:00,88.89,88.91,88.88,88.89,3961.0,65.9488,65.9637,65.9414,65.9488,3961.0
2016-10-14 14:45:00,88.87,88.89,88.81,88.87,9481.0,65.934,65.9488,65.8895,65.934,9481.0
2016-10-14 14:50:00,88.86,88.88,88.83,88.84,3155.0,65.9266,65.9414,65.9043,65.9117,3155.0
2016-10-14 14:55:00,88.87,88.87,88.83,88.83,1729.0,65.934,65.934,65.9043,65.9043,1729.0
2016-10-14 15:00:00,88.85,88.86,88.82,88.86,1584.0,65.9192,65.9266,65.8969,65.9266,1584.0
2016-10-14 15:05:00,88.84,88.87,88.83,88.85,1705.0,65.9117,65.934,65.9043,65.9192,1705.0
2016-10-14 15:10:00,88.86,88.86,88.81,88.83,1828.0,65.9266,65.9266,65.8895,65.9043,1828.0
2016-10-14 15:15:00,88.83,88.84,88.81,88.83,2620.0,65.9043,65.9117,65.8895,65.9043,2620.0
2016-10-14 15:20:00,88.83,88.84,88.81,88.83,6313.0,65.9043,65.9117,65.8895,65.9043,6313.0
2016-10-14 15:25:00,88.83,88.84,88.82,88.83,5157.0,65.9043,65.9117,65.8969,65.9043,5157.0
2016-10-14 15:30:00,88.83,88.84,88.83,88.84,1922.0,65.9043,65.9117,65.9043,65.9117,1922.0
2016-10-14 15:35:00,88.83,88.84,88.8,88.81,11381.0,65.9043,65.9117,65.8821,65.8895,11381.0
2016-10-14 15:40:00,88.8,88.83,88.8,88.81,3644.0,65.8821,65.9043,65.8821,65.8895,3644.0
2016-10-14 15:45:00,88.79,88.79,88.78,88.78,570.0,65.8746,65.8746,65.8672,65.8672,570.0
2016-10-14 15:50:00,88.77,88.79,88.76,88.78,5582.0,65.8598,65.8746,65.8524,65.8672,5582.0
2016-10-14 15:55:00,88.78,88.78,88.76,88.77,33062.0,65.8672,65.8672,65.8524,65.8598,33062.0
2016-10-17 09:30:00,88.86,88.91,88.86,88.88,16685.0,65.9266,65.9637,65.9266,65.9414,16685.0
2016-10-17 09:35:00,88.88,88.9,88.84,88.86,22595.0,65.9414,65.9562,65.9117,65.9266,22595.0
2016-10-17 09:40:00,88.81,88.91,88.81,88.88,2453.0,65.8895,65.9637,65.8895,65.9414,2453.0
2016-10-17 09:45:00,88.87,88.88,88.84,88.87,5761.0,65.934,65.9414,65.9117,65.934,5761.0
2016-10-17 09:50:00,88.87,88.9,88.84,88.88,2840.0,65.934,65.9562,65.9117,65.9414,2840.0
2016-10-17 09:55:00,88.88,88.88,88.88,88.88,0.0,65.9414,65.9414,65.9414,65.9414,0.0
2016-10-17 10:00:00,88.88,88.91,88.88,88.89,5106.0,65.9414,65.9637,65.9414,65.9488,5106.0
2016-10-17 10:05:00,88.89,88.9,88.87,88.87,1109.0,65.9488,65.9562,65.934,65.934,1109.0
2016-10-17 10:10:00,88.87,88.9,88.87,88.87,3738.0,65.934,65.9562,65.934,65.934,3738.0
2016-10-17 10:15:00,88.87,88.89,88.87,88.88,9139.0,65.934,65.9488,65.934,65.9414,9139.0
2016-10-17 10:20:00,88.87,88.88,88.84,88.84,7954.0,65.934,65.9414,65.9117,65.9117,7954.0
2016-10-17 10:25:00,88.84,88.88,88.83,88.88,9800.0,65.9117,65.9414,65.9043,65.9414,9800.0
2016-10-17 10:30:00,88.88,88.88,88.87,88.87,782.0,65.9414,65.9414,65.934,65.934,782.0
2016-10-17 10:35:00,88.86,88.87,88.83,88.86,5166.0,65.9266,65.934,65.9043,65.9266,5166.0
2016-10-17 10:40:00,88.86,88.88,88.84,88.85,11334.0,65.9266,65.9414,65.9117,65.9192,11334.0
2016-10-17 10:45:00,88.84,88.87,88.84,88.87,6327.0,65.9117,65.934,65.9117,65.934,6327.0
2016-10-17 10:50:00,88.87,88.87,88.85,88.87,14137.0,65.934,65.934,65.9192,65.934,14137.0
2016-10-17 10:55:00,88.87,88.88,88.85,88.86,3422.0,65.934,65.9414,65.9192,65.9266,3422.0
2016-10-17 11:00:00,88.87,88.88,88.86,88.87,2216.0,65.934,65.9414,65.9266,65.934,2216.0
2016-10-17 11:05:00,88.88,88.9,88.87,88.9,8723.0,65.9414,65.9562,65.934,65.9562,8723.0
2016-10-17 11:10:00,88.9,88.91,88.87,88.9,17945.0,65.9562,65.9637,65.934,65.9562,17945.0
2016-10-17 11:15:00,88.9,88.9,88.87,88.89,3506.0,65.9562,65.9562,65.934,65.9488,3506.0
2016-10-17 11:20:00,88.87,88.91,88.87,88.89,10985.0,65.934,65.9637,65.934,65.9488,10985.0
2016-10-17 11:25:00,88.87,88.89,88.86,88.86,6912.0,65.934,65.9488,65.9266,65.9266,6912.0
2016-10-17 11:30:00,88.86,88.89,88.85,88.88,4311.0,65.9266,65.9488,65.9192,65.9414,4311.0
2016-10-17 11:35:00,88.88,88.91,88.87,88.9,6004.0,65.9414,65.9637,65.934,65.9562,6004.0
2016-10-17 11:40:00,88.89,88.91,88.88,88.89,7185.0,65.9488,65.9637,65.9414,65.9488,7185.0
2016-10-17 11:45:00,88.89,88.9,88.88,88.88,2307.0,65.9488,65.9562,65.9414,65.9414,2307.0
2016-10-17 11:50:00,88.88,88.89,88.87,88.88,3041.0,65.9414,65.9488,65.934,65.9414,3041.0
2016-10-17 11:55:00,88.88,88.89,88.84,88.89,3784.0,65.9414,65.9488,65.9117,65.9488,3784.0
2016-10-17 12:00:00,88.87,88.89,88.87,88.87,1300.0,65.934,65.9488,65.934,65.934,1300.0
2016-10-17 12:05:00,88.88,88.93,88.85,88.92,13681.0,65.9414,65.9785,65.9192,65.9711,13681.0
2016-10-17 12:10:00,88.89,88.92,88.89,88.91,546.0,65.9488,65.9711,65.9488,65.9637,546.0
2016-10-17 12:15:00,88.92,88.96,88.89,88.92,2506.0,65.9711,66.0008,65.9488,65.9711,2506.0
2016-10-17 12:20:00,88.89,88.9,88.86,88.88,4767.0,65.9488,65.9562,65.9266,65.9414,4767.0
2016-10-17 12:25:00,88.88,88.89,88.86,88.87,4936.0,65.9414,65.9488,65.9266,65.934,4936.0
2016-10-17 12:30:00,88.87,88.88,88.87,88.88,3974.0,65.934,65.9414,65.934,65.9414,3974.0
2016-10-17 12:35:00,88.88,88.89,88.86,88.88,7468.0,65.9414,65.9488,65.9266,65.9414,7468.0
2016-10-17 12:40:00,88.88,88.89,88.87,88.87,987.0,65.9414,65.9488,65.934,65.934,987.0
2016-10-17 12:45:00,88.87,88.88,88.85,88.86,4423.0,65.934,65.9414,65.9192,65.9266,4423.0
2016-10-17 12:50:00,88.85,88.91,88.81,88.9,12620.0,65.9192,65.9637,65.8895,65.9562,12620.0
2016-10-17 12:55:00,88.89,88.9,88.85,88.89,12028.0,65.9488,65.9562,65.9192,65.9488,12028.0
2016-10-17 13:00:00,88.88,88.89,88.87,88.88,4105.0,65.9414,65.9488,65.934,65.9414,4105.0
2016-10-17 13:05:00,88.88,88.89,88.87,88.87,3413.0,65.9414,65.9488,65.934,65.934,3413.0
2016-10-17 13:10:00,88.88,88.9,88.86,88.9,8663.0,65.9414,65.9562,65.9266,65.9562,8663.0
2016-10-17 13:15:00,88.9,88.96,88.88,88.96,9635.0,65.9562,66.0008,65.9414,66.0008,9635.0
2016-10-17 13:20:00,88.96,88.99,88.95,88.95,1449.0,66.0008,66.023,65.9933,65.9933,1449.0
2016-10-17 13:25:00,88.95,88.98,88.93,88.93,3251.0,65.9933,66.0156,65.9785,65.9785,3251.0
2016-10-17 13:30:00,88.94,88.97,88.9,88.9,4033.0,65.9859,66.0082,65.9562,65.9562,4033.0
2016-10-17 13:35:00,88.9,88.97,88.89,88.9,4403.0,65.9562,66.0082,65.9488,65.9562,4403.0
2016-10-17 13:40:00,88.9,88.97,88.89,88.89,5266.0,65.9562,66.0082,65.9488,65.9488,5266.0
2016-10-17 13:45:00,88.89,88.94,88.87,88.9,7233.0,65.9488,65.9859,65.934,65.9562,7233.0
2016-10-17 13:50:00,88.91,88.92,88.87,88.89,9136.0,65.9637,65.9711,65.934,65.9488,9136.0
2016-10-17 13:55:00,88.88,88.91,88.87,88.89,3334.0,65.9414,65.9637,65.934,65.9488,3334.0
2016-10-17 14:00:00,88.9,88.91,88.89,88.89,4413.0,65.9562,65.9637,65.9488,65.9488,4413.0
2016-10-17 14:05:00,88.91,88.91,88.87,88.89,2339.0,65.9637,65.9637,65.934,65.9488,2339.0
2016-10-17 14:10:00,88.89,88.91,88.87,88.87,6629.0,65.9488,65.9637,65.934,65.934,6629.0
2016-10-17 14:15:00,88.89,88.91,88.87,88.9,5255.0,65.9488,65.9637,65.934,65.9562,5255.0
2016-10-17 14:20:00,88.88,88.91,88.87,88.9,8539.0,65.9414,65.9637,65.934,65.9562,8539.0
2016-10-17 14:25:00,88.89,88.9,88.87,88.89,4487.0,65.9488,65.9562,65.934,65.9488,4487.0
2016-10-17 14:30:00,88.9,88.91,88.87,88.9,10092.0,65.9562,65.9637,65.934,65.9562,10092.0
2016-10-17 14:35:00,88.88,88.91,88.88,88.89,6732.0,65.9414,65.9637,65.9414,65.9488,6732.0
2016-10-17 14:40:00,88.9,88.91,88.89,88.89,7737.0,65.9562,65.9637,65.9488,65.9488,7737.0
2016-10-17 14:45:00,88.9,88.91,88.88,88.9,5811.0,65.9562,65.9637,65.9414,65.9562,5811.0
2016-10-17 14:50:00,88.91,88.91,88.88,88.88,1068.0,65.9637,65.9637,65.9414,65.9414,1068.0
2016-10-17 14:55:00,88.9,88.91,88.87,88.87,13577.0,65.9562,65.9637,65.934,65.934,13577.0
2016-10-17 15:00:00,88.83,88.94,88.82,88.88,7583.0,65.9043,65.9859,65.8969,65.9414,7583.0
2016-10-17 15:05:00,88.87,88.88,88.85,88.87,4302.0,65.934,65.9414,65.9192,65.934,4302.0
2016-10-17 15:10:00,88.87,88.89,88.86,88.88,3489.0,65.934,65.9488,65.9266,65.9414,3489.0
2016-10-17 15:15:00,88.86,88.89,88.86,88.86,5284.0,65.9266,65.9488,65.9266,65.9266,5284.0
2016-10-17 15:20:00,88.89,88.89,88.86,88.89,5493.0,65.9488,65.9488,65.9266,65.9488,5493.0
2016-10-17 15:25:00,88.87,88.9,88.87,88.89,5323.0,65.934,65.9562,65.934,65.9488,5323.0
2016-10-17 15:30:00,88.9,88.9,88.84,88.85,6387.0,65.9562,65.9562,65.9117,65.9192,6387.0
2016-10-17 15:35:00,88.88,88.89,88.84,88.84,2660.0,65.9414,65.9488,65.9117,65.9117,2660.0
2016-10-17 15:40:00,88.84,88.87,88.83,88.84,4322.0,65.9117,65.934,65.9043,65.9117,4322.0
2016-10-17 15:45:00,88.86,88.86,88.83,88.83,2978.0,65.9266,65.9266,65.9043,65.9043,2978.0
2016-10-17 15:50:00,88.85,88.86,88.83,88.84,6503.0,65.9192,65.9266,65.9043,65.9117,6503.0
2016-10-17 15:55:00,88.85,88.94,88.83,88.94,53138.0,65.9192,65.9859,65.9043,65.9859,53138.0
2016-10-18 09:30:00,88.89,88.9,88.85,88.88,37763.0,65.9488,65.9562,65.9192,65.9414,37763.0
2016-10-18 09:35:00,88.88,88.97,88.85,88.87,4016.0,65.9414,66.0082,65.9192,65.934,4016.0
2016-10-18 09:40:00,88.88,88.92,88.87,88.9,8238.0,65.9414,65.9711,65.934,65.9562,8238.0
2016-10-18 09:45:00,88.89,88.92,88.85,88.85,4722.0,65.9488,65.9711,65.9192,65.9192,4722.0
2016-10-18 09:50:00,88.89,88.93,88.82,88.92,8545.0,65.9488,65.9785,65.8969,65.9711,8545.0
2016-10-18 09:55:00,88.89,88.9,88.87,88.87,465.0,65.9488,65.9562,65.934,65.934,465.0
2016-10-18 10:00:00,88.9,88.9,88.84,88.88,2448.0,65.9562,65.9562,65.9117,65.9414,2448.0
2016-10-18 10:05:00,88.85,88.89,88.85,88.88,1431.0,65.9192,65.9488,65.9192,65.9414,1431.0
2016-10-18 10:10:00,88.89,88.9,88.87,88.89,2402.0,65.9488,65.9562,65.934,65.9488,2402.0
2016-10-18 10:15:00,88.87,88.95,88.87,88.94,7038.0,65.934,65.9933,65.934,65.9859,7038.0
2016-10-18 10:20:00,88.94,88.94,88.88,88.93,2915.0,65.9859,65.9859,65.9414,65.9785,2915.0
2016-10-18 10:25:00,88.95,88.97,88.94,88.95,1052.0,65.9933,66.0082,65.9859,65.9933,1052.0
2016-10-18 10:30:00,88.95,89.0,88.89,88.99,8561.0,65.9933,66.0304,65.9488,66.023,8561.0
2016-10-18 10:35:00,89.0,89.0,88.94,88.95,7821.0,66.0304,66.0304,65.9859,65.9933,7821.0
2016-10-18 10:40:00,88.95,88.99,88.9,88.95,1837.0,65.9933,66.023,65.9562,65.9933,1837.0
2016-10-18 10:45:00,88.95,88.98,88.95,88.97,1701.0,65.9933,66.0156,65.9933,66.0082,1701.0
2016-10-18 10:50:00,89.0,89.0,88.97,88.99,1443.0,66.0304,66.0304,66.0082,66.023,1443.0
2016-10-18 10:55:00,89.0,89.03,88.98,89.0,6056.0,66.0304,66.0527,66.0156,66.0304,6056.0
2016-10-18 11:00:00,89.02,89.02,89.0,89.0,918.0,66.0453,66.0453,66.0304,66.0304,918.0
2016-10-18 11:05:00,89.0,89.04,88.96,88.96,4738.0,66.0304,66.0601,66.0008,66.0008,4738.0
2016-10-18 11:10:00,88.98,89.01,88.96,88.99,2449.0,66.0156,66.0379,66.0008,66.023,2449.0
2016-10-18 11:15:00,89.01,89.08,88.95,89.02,32262.0,66.0379,66.0898,65.9933,66.0453,32262.0
2016-10-18 11:20:00,89.02,89.04,89.0,89.02,2250.0,66.0453,66.0601,66.0304,66.0453,2250.0
2016-10-18 11:25:00,89.02,89.07,89.0,89.06,3294.0,66.0453,66.0824,66.0304,66.075,3294.0
2016-10-18 11:30:00,89.06,89.06,89.04,89.05,362.0,66.075,66.075,66.0601,66.0675,362.0
2016-10-18 11:35:00,89.07,89.1,89.07,89.1,431.0,66.0824,66.1046,66.0824,66.1046,431.0
2016-10-18 11:40:00,89.05,89.07,89.05,89.06,479.0,66.0675,66.0824,66.0675,66.075,479.0
2016-10-18 11:45:00,89.08,89.1,89.04,89.1,1804.0,66.0898,66.1046,66.0601,66.1046,1804.0
2016-10-18 11:50:00,89.08,89.1,89.06,89.07,2914.0,66.0898,66.1046,66.075,66.0824,2914.0
2016-10-18 11:55:00,89.08,89.08,89.08,89.08,300.0,66.0898,66.0898,66.0898,66.0898,300.0
2016-10-18 12:00:00,89.08,89.09,89.06,89.09,4425.0,66.0898,66.0972,66.075,66.0972,4425.0
2016-10-18 12:05:00,89.09,89.1,89.07,89.09,3573.0,66.0972,66.1046,66.0824,66.0972,3573.0
2016-10-18 12:10:00,89.09,89.15,89.03,89.15,19331.0,66.0972,66.1417,66.0527,66.1417,19331.0
2016-10-18 12:15:00,89.13,89.13,89.03,89.03,3975.0,66.1269,66.1269,66.0527,66.0527,3975.0
2016-10-18 12:20:00,89.08,89.08,89.04,89.04,1378.0,66.0898,66.0898,66.0601,66.0601,1378.0
2016-10-18 12:25:00,89.08,89.08,89.06,89.08,794.0,66.0898,66.0898,66.075,66.0898,794.0
2016-10-18 12:30:00,89.08,89.08,89.03,89.03,1455.0,66.0898,66.0898,66.0527,66.0527,1455.0
2016-10-18 12:35:00,89.03,89.04,89.02,89.03,871.0,66.0527,66.0601,66.0453,66.0527,871.0
2016-10-18 12:40:00,89.02,89.03,89.0,89.0,6783.0,66.0453,66.0527,66.0304,66.0304,6783.0
2016-10-18 12:45:00,88.99,89.02,88.96,89.02,4055.0,66.023,66.0453,66.0008,66.0453,4055.0
2016-10-18 12:50:00,89.01,89.02,89.01,89.02,625.0,66.0379,66.0453,66.0379,66.0453,625.0
2016-10-18 12:55:00,89.0,89.01,89.0,89.0,100.0,66.0304,66.0379,66.0304,66.0304,100.0
2016-10-18 13:00:00,89.01,89.02,89.0,89.01,626.0,66.0379,66.0453,66.0304,66.0379,626.0
2016-10-18 13:05:00,89.04,89.04,89.0,89.02,3683.0,66.0601,66.0601,66.0304,66.0453,3683.0
2016-10-18 13:10:00,89.03,89.04,89.02,89.03,386.0,66.0527,66.0601,66.0453,66.0527,386.0
2016-10-18 13:15:00,89.03,89.03,89.02,89.03,122.0,66.0527,66.0527,66.0453,66.0527,122.0
2016-10-18 13:20:00,89.03,89.03,89.03,89.03,0.0,66.0527,66.0527,66.0527,66.0527,0.0
2016-10-18 13:25:00,89.02,89.03,89.01,89.02,1429.0,66.0453,66.0527,66.0379,66.0453,1429.0
2016-10-18 13:30:00,89.02,89.03,89.01,89.02,1369.0,66.0453,66.0527,66.0379,66.0453,1369.0
2016-10-18 13:35:00,89.03,89.04,89.02,89.04,4483.0,66.0527,66.0601,66.0453,66.0601,4483.0
2016-10-18 13:40:00,89.03,89.04,89.02,89.04,506.0,66.0527,66.0601,66.0453,66.0601,506.0
2016-10-18 13:45:00,89.03,89.05,89.02,89.04,6529.0,66.0527,66.0675,66.0453,66.0601,6529.0
2016-10-18 13:50:00,89.04,89.04,89.02,89.03,2931.0,66.0601,66.0601,66.0453,66.0527,2931.0
2016-10-18 13:55:00,89.02,89.04,89.02,89.03,2763.0,66.0453,66.0601,66.0453,66.0527,2763.0
2016-10-18 14:00:00,89.03,89.04,89.03,89.04,795.0,66.0527,66.0601,66.0527,66.0601,795.0
2016-10-18 14:05:00,89.04,89.06,89.03,89.05,1631.0,66.0601,66.075,66.0527,66.0675,1631.0
2016-10-18 14:10:00,89.06,89.07,89.04,89.07,2454.0,66.075,66.0824,66.0601,66.0824,2454.0
2016-10-18 14:15:00,89.07,89.08,89.05,89.08,7490.0,66.0824,66.0898,66.0675,66.0898,7490.0
2016-10-18 14:20:00,89.08,89.09,89.08,89.08,412.0,66.0898,66.0972,66.0898,66.0898,412.0
2016-10-18 14:25:00,89.08,89.09,89.08,89.09,912.0,66.0898,66.0972,66.0898,66.0972,912.0
2016-10-18 14:30:00,89.08,89.09,89.08,89.08,3281.0,66.0898,66.0972,66.0898,66.0898,3281.0
2016-10-18 14:35:00,89.08,89.13,89.07,89.12,11689.0,66.0898,66.1269,66.0824,66.1195,11689.0
2016-10-18 14:40:00,89.12,89.12,89.04,89.09,6759.0,66.1195,66.1195,66.0601,66.0972,6759.0
2016-10-18 14:45:00,89.1,89.12,89.08,89.1,4712.0,66.1046,66.1195,66.0898,66.1046,4712.0
2016-10-18 14:50:00,89.11,89.14,89.1,89.1,6754.0,66.1121,66.1343,66.1046,66.1046,6754.0
2016-10-18 14:55:00,89.12,89.13,89.06,89.11,1809.0,66.1195,66.1269,66.075,66.1121,1809.0
2016-10-18 15:00:00,89.09,89.12,89.09,89.1,5664.0,66.0972,66.1195,66.0972,66.1046,5664.0
2016-10-18 15:05:00,89.11,89.11,89.09,89.11,1829.0,66.1121,66.1121,66.0972,66.1121,1829.0
2016-10-18 15:10:00,89.1,89.11,89.07,89.1,6684.0,66.1046,66.1121,66.0824,66.1046,6684.0
2016-10-18 15:15:00,89.1,89.11,89.08,89.1,4905.0,66.1046,66.1121,66.0898,66.1046,4905.0
2016-10-18 15:20:00,89.1,89.12,89.04,89.1,14040.0,66.1046,66.1195,66.0601,66.1046,14040.0
2016-10-18 15:25:00,89.1,89.12,89.03,89.08,3405.0,66.1046,66.1195,66.0527,66.0898,3405.0
2016-10-18 15:30:00,89.09,89.13,89.04,89.13,7033.0,66.0972,66.1269,66.0601,66.1269,7033.0
2016-10-18 15:35:00,89.05,89.07,89.05,89.07,825.0,66.0675,66.0824,66.0675,66.0824,825.0
2016-10-18 15:40:00,89.1,89.1,89.05,89.09,2856.0,66.1046,66.1046,66.0675,66.0972,2856.0
2016-10-18 15:45:00,89.08,89.12,89.07,89.1,2652.0,66.0898,66.1195,66.0824,66.1046,2652.0
2016-10-18 15:50:00,89.12,89.13,89.06,89.12,6304.0,66.1195,66.1269,66.075,66.1195,6304.0
2016-10-18 15:55:00,89.12,89.15,89.11,89.14,35693.0,66.1195,66.1417,66.1121,66.1343,35693.0
2016-10-19 09:30:00,89.12,89.12,89.07,89.08,9096.0,66.1195,66.1195,66.0824,66.0898,9096.0
2016-10-19 09:35:00,89.1,89.13,89.1,89.11,1737.0,66.1046,66.1269,66.1046,66.1121,1737.0
2016-10-19 09:40:00,89.14,89.19,89.14,89.17,5853.0,66.1343,66.1714,66.1343,66.1566,5853.0
2016-10-19 09:45:00,89.16,89.19,89.16,89.19,3200.0,66.1491,66.1714,66.1491,66.1714,3200.0
2016-10-19 09:50:00,89.15,89.18,89.1,89.1,3944.0,66.1417,66.164,66.1046,66.1046,3944.0
2016-10-19 09:55:00,89.14,89.17,89.14,89.15,3586.0,66.1343,66.1566,66.1343,66.1417,3586.0
2016-10-19 10:00:00,89.15,89.18,89.12,89.14,3893.0,66.1417,66.164,66.1195,66.1343,3893.0
2016-10-19 10:05:00,89.13,89.18,89.11,89.15,933.0,66.1269,66.164,66.1121,66.1417,933.0
2016-10-19 10:10:00,89.11,89.18,89.11,89.18,4538.0,66.1121,66.164,66.1121,66.164,4538.0
2016-10-19 10:15:00,89.15,89.16,89.11,89.15,3128.0,66.1417,66.1491,66.1121,66.1417,3128.0
2016-10-19 10:20:00,89.13,89.18,89.13,89.18,3334.0,66.1269,66.164,66.1269,66.164,3334.0
2016-10-19 10:25:00,89.16,89.18,89.14,89.16,4588.0,66.1491,66.164,66.1343,66.1491,4588.0
2016-10-19 10:30:00,89.15,89.17,89.15,89.17,7566.0,66.1417,66.1566,66.1417,66.1566,7566.0
2016-10-19 10:35:00,89.15,89.17,89.15,89.17,3261.0,66.1417,66.1566,66.1417,66.1566,3261.0
2016-10-19 10:40:00,89.17,89.18,89.16,89.18,922.0,66.1566,66.164,66.1491,66.164,922.0
2016-10-19 10:45:00,89.16,89.18,89.16,89.16,8490.0,66.1491,66.164,66.1491,66.1491,8490.0
2016-10-19 10:50:00,89.16,89.18,89.16,89.17,3149.0,66.1491,66.164,66.1491,66.1566,3149.0
2016-10-19 10:55:00,89.18,89.18,89.15,89.17,2896.0,66.164,66.164,66.1417,66.1566,2896.0
2016-10-19 11:00:00,89.17,89.18,89.16,89.17,2039.0,66.1566,66.164,66.1491,66.1566,2039.0
2016-10-19 11:05:00,89.17,89.18,89.17,89.17,2172.0,66.1566,66.164,66.1566,66.1566,2172.0
2016-10-19 11:10:00,89.17,89.18,89.16,89.18,3522.0,66.1566,66.164,66.1491,66.164,3522.0
2016-10-19 11:15:00,89.18,89.19,89.16,89.18,7615.0,66.164,66.1714,66.1491,66.164,7615.0
2016-10-19 11:20:00,89.18,89.25,89.16,89.25,15740.0,66.164,66.2159,66.1491,66.2159,15740.0
2016-10-19 11:25:00,89.21,89.25,89.21,89.25,1465.0,66.1862,66.2159,66.1862,66.2159,1465.0
2016-10-19 11:30:00,89.25,89.25,89.23,89.24,2942.0,66.2159,66.2159,66.2011,66.2085,2942.0
2016-10-19 11:35:00,89.24,89.24,89.22,89.24,7675.0,66.2085,66.2085,66.1937,66.2085,7675.0
2016-10-19 11:40:00,89.24,89.24,89.23,89.24,1113.0,66.2085,66.2085,66.2011,66.2085,1113.0
2016-10-19 11:45:00,89.23,89.25,89.22,89.24,3572.0,66.2011,66.2159,66.1937,66.2085,3572.0
2016-10-19 11:50:00,89.23,89.25,89.23,89.24,1929.0,66.2011,66.2159,66.2011,66.2085,1929.0
2016-10-19 11:55:00,89.22,89.25,89.22,89.22,4420.0,66.1937,66.2159,66.1937,66.1937,4420.0
2016-10-19 12:00:00,89.24,89.24,89.23,89.24,936.0,66.2085,66.2085,66.2011,66.2085,936.0
2016-10-19 12:05:00,89.24,89.25,89.23,89.24,3042.0,66.2085,66.2159,66.2011,66.2085,3042.0
2016-10-19 12:10:00,89.24,89.24,89.22,89.23,4614.0,66.2085,66.2085,66.1937,66.2011,4614.0
2016-10-19 12:15:00,89.23,89.25,89.22,89.25,2312.0,66.2011,66.2159,66.1937,66.2159,2312.0
2016-10-19 12:20:00,89.22,89.25,89.22,89.22,689.0,66.1937,66.2159,66.1937,66.1937,689.0
2016-10-19 12:25:00,89.22,89.22,89.22,89.22,0.0,66.1937,66.1937,66.1937,66.1937,0.0
2016-10-19 12:30:00,89.24,89.25,89.22,89.25,4763.0,66.2085,66.2159,66.1937,66.2159,4763.0
2016-10-19 12:35:00,89.24,89.25,89.23,89.23,2462.0,66.2085,66.2159,66.2011,66.2011,2462.0
2016-10-19 12:40:00,89.25,89.25,89.22,89.24,2607.0,66.2159,66.2159,66.1937,66.2085,2607.0
2016-10-19 12:45:00,89.23,89.25,89.23,89.24,4965.0,66.2011,66.2159,66.2011,66.2085,4965.0
2016-10-19 12:50:00,89.24,89.24,89.23,89.24,2015.0,66.2085,66.2085,66.2011,66.2085,2015.0
2016-10-19 12:55:00,89.24,89.24,89.23,89.24,690.0,66.2085,66.2085,66.2011,66.2085,690.0
2016-10-19 13:00:00,89.23,89.25,89.21,89.22,12088.0,66.2011,66.2159,66.1862,66.1937,12088.0
2016-10-19 13:05:00,89.22,89.23,89.18,89.2,10012.0,66.1937,66.2011,66.164,66.1788,10012.0
2016-10-19 13:10:00,89.19,89.22,89.18,89.18,1081.0,66.1714,66.1937,66.164,66.164,1081.0
2016-10-19 13:15:00,89.21,89.21,89.21,89.21,200.0,66.1862,66.1862,66.1862,66.1862,200.0
2016-10-19 13:20:00,89.23,89.24,89.18,89.21,6841.0,66.2011,66.2085,66.164,66.1862,6841.0
2016-10-19 13:25:00,89.2,89.24,89.2,89.23,13638.0,66.1788,66.2085,66.1788,66.2011,13638.0
2016-10-19 13:30:00,89.23,89.24,89.23,89.23,428.0,66.2011,66.2085,66.2011,66.2011,428.0
2016-10-19 13:35:00,89.24,89.25,89.23,89.23,1764.0,66.2085,66.2159,66.2011,66.2011,1764.0
2016-10-19 13:40:00,89.23,89.24,89.23,89.24,3126.0,66.2011,66.2085,66.2011,66.2085,3126.0
2016-10-19 13:45:00,89.23,89.25,89.22,89.24,8795.0,66.2011,66.2159,66.1937,66.2085,8795.0
2016-10-19 13:50:00,89.23,89.24,89.23,89.23,714.0,66.2011,66.2085,66.2011,66.2011,714.0
2016-10-19 13:55:00,89.23,89.25,89.22,89.23,12208.0,66.2011,66.2159,66.1937,66.2011,12208.0
2016-10-19 14:00:00,89.22,89.25,89.22,89.25,11615.0,66.1937,66.2159,66.1937,66.2159,11615.0
2016-10-19 14:05:00,89.23,89.25,89.22,89.24,2565.0,66.2011,66.2159,66.1937,66.2085,2565.0
2016-10-19 14:10:00,89.23,89.24,89.22,89.24,13600.0,66.2011,66.2085,66.1937,66.2085,13600.0
2016-10-19 14:15:00,89.24,89.25,89.22,89.25,6079.0,66.2085,66.2159,66.1937,66.2159,6079.0
2016-10-19 14:20:00,89.22,89.24,89.21,89.24,7250.0,66.1937,66.2085,66.1862,66.2085,7250.0
2016-10-19 14:25:00,89.23,89.24,89.18,89.19,4633.0,66.2011,66.2085,66.164,66.1714,4633.0
2016-10-19 14:30:00,89.2,89.23,89.17,89.19,6085.0,66.1788,66.2011,66.1566,66.1714,6085.0
2016-10-19 14:35:00,89.18,89.21,89.18,89.18,2902.0,66.164,66.1862,66.164,66.164,2902.0
2016-10-19 14:40:00,89.18,89.2,89.17,89.19,4406.0,66.164,66.1788,66.1566,66.1714,4406.0
2016-10-19 14:45:00,89.19,89.21,89.17,89.18,7472.0,66.1714,66.1862,66.1566,66.164,7472.0
2016-10-19 14:50:00,89.14,89.19,89.14,89.18,2928.0,66.1343,66.1714,66.1343,66.164,2928.0
2016-10-19 14:55:00,89.19,89.22,89.17,89.2,4900.0,66.1714,66.1937,66.1566,66.1788,4900.0
2016-10-19 15:00:00,89.2,89.22,89.17,89.2,6709.0,66.1788,66.1937,66.1566,66.1788,6709.0
2016-10-19 15:05:00,89.2,89.23,89.16,89.18,8055.0,66.1788,66.2011,66.1491,66.164,8055.0
2016-10-19 15:10:00,89.18,89.22,89.14,89.19,23573.0,66.164,66.1937,66.1343,66.1714,23573.0
2016-10-19 15:15:00,89.19,89.21,89.15,89.18,23646.0,66.1714,66.1862,66.1417,66.164,23646.0
2016-10-19 15:20:00,89.18,89.21,89.15,89.2,14383.0,66.164,66.1862,66.1417,66.1788,14383.0
2016-10-19 15:25:00,89.19,89.21,89.17,89.19,5521.0,66.1714,66.1862,66.1566,66.1714,5521.0
2016-10-19 15:30:00,89.19,89.2,89.17,89.2,4892.0,66.1714,66.1788,66.1566,66.1788,4892.0
2016-10-19 15:35:00,89.18,89.21,89.18,89.2,4100.0,66.164,66.1862,66.164,66.1788,4100.0
2016-10-19 15:40:00,89.2,89.23,89.18,89.23,7945.0,66.1788,66.2011,66.164,66.2011,7945.0
2016-10-19 15:45:00,89.21,89.23,89.18,89.21,14460.0,66.1862,66.2011,66.164,66.1862,14460.0
2016-10-19 15:50:00,89.21,89.24,89.19,89.21,2142.0,66.1862,66.2085,66.1714,66.1862,2142.0
2016-10-19 15:55:00,89.21,89.21,89.16,89.19,6205.0,66.1862,66.1862,66.1491,66.1714,6205.0
2016-10-20 09:30:00,89.26,89.3,89.24,89.27,32829.0,66.2233,66.253,66.2085,66.2308,32829.0
2016-10-20 09:35:00,89.28,89.3,89.26,89.29,5283.0,66.2382,66.253,66.2233,66.2456,5283.0
2016-10-20 09:40:00,89.29,89.29,89.28,89.29,2747.0,66.2456,66.2456,66.2382,66.2456,2747.0
2016-10-20 09:45:00,89.29,89.3,89.24,89.28,11616.0,66.2456,66.253,66.2085,66.2382,11616.0
2016-10-20 09:50:00,89.29,89.3,89.24,89.28,5212.0,66.2456,66.253,66.2085,66.2382,5212.0
2016-10-20 09:55:00,89.28,89.28,89.24,89.27,3073.0,66.2382,66.2382,66.2085,66.2308,3073.0
2016-10-20 10:00:00,89.26,89.27,89.21,89.21,5489.0,66.2233,66.2308,66.1862,66.1862,5489.0
2016-10-20 10:05:00,89.21,89.23,89.21,89.22,1998.0,66.1862,66.2011,66.1862,66.1937,1998.0
2016-10-20 10:10:00,89.23,89.24,89.2,89.24,2636.0,66.2011,66.2085,66.1788,66.2085,2636.0
2016-10-20 10:15:00,89.24,89.25,89.2,89.24,3717.0,66.2085,66.2159,66.1788,66.2085,3717.0
2016-10-20 10:20:00,89.22,89.24,89.2,89.23,4470.0,66.1937,66.2085,66.1788,66.2011,4470.0
2016-10-20 10:25:00,89.22,89.24,89.21,89.21,11640.0,66.1937,66.2085,66.1862,66.1862,11640.0
2016-10-20 10:30:00,89.23,89.23,89.22,89.23,187.0,66.2011,66.2011,66.1937,66.2011,187.0
2016-10-20 10:35:00,89.23,89.23,89.22,89.23,321.0,66.2011,66.2011,66.1937,66.2011,321.0
2016-10-20 10:40:00,89.22,89.22,89.21,89.22,6381.0,66.1937,66.1937,66.1862,66.1937,6381.0
2016-10-20 10:45:00,89.22,89.23,89.17,89.18,26100.0,66.1937,66.2011,66.1566,66.164,26100.0
2016-10-20 10:50:00,89.22,89.22,89.18,89.22,9847.0,66.1937,66.1937,66.164,66.1937,9847.0
2016-10-20 10:55:00,89.2,89.21,89.2,89.21,669.0,66.1788,66.1862,66.1788,66.1862,669.0
2016-10-20 11:00:00,89.19,89.23,89.19,89.21,14321.0,66.1714,66.2011,66.1714,66.1862,14321.0
2016-10-20 11:05:00,89.22,89.24,89.2,89.21,5496.0,66.1937,66.2085,66.1788,66.1862,5496.0
2016-10-20 11:10:00,89.2,89.25,89.19,89.21,6170.0,66.1788,66.2159,66.1714,66.1862,6170.0
2016-10-20 11:15:00,89.21,89.24,89.14,89.18,4430.0,66.1862,66.2085,66.1343,66.164,4430.0
2016-10-20 11:20:00,89.22,89.22,89.18,89.21,6283.0,66.1937,66.1937,66.164,66.1862,6283.0
2016-10-20 11:25:00,89.18,89.24,89.17,89.22,15695.0,66.164,66.2085,66.1566,66.1937,15695.0
2016-10-20 11:30:00,89.22,89.23,89.18,89.21,10746.0,66.1937,66.2011,66.164,66.1862,10746.0
2016-10-20 11:35:00,89.2,89.25,89.19,89.23,15042.0,66.1788,66.2159,66.1714,66.2011,15042.0
2016-10-20 11:40:00,89.24,89.24,89.23,89.23,1977.0,66.2085,66.2085,66.2011,66.2011,1977.0
2016-10-20 11:45:00,89.25,89.25,89.24,89.25,433.0,66.2159,66.2159,66.2085,66.2159,433.0
2016-10-20 11:50:00,89.23,89.24,89.22,89.22,7384.0,66.2011,66.2085,66.1937,66.1937,7384.0
2016-10-20 11:55:00,89.2,89.26,89.18,89.23,8210.0,66.1788,66.2233,66.164,66.2011,8210.0
2016-10-20 12:00:00,89.26,89.26,89.25,89.26,308.0,66.2233,66.2233,66.2159,66.2233,308.0
2016-10-20 12:05:00,89.23,89.25,89.2,89.25,4772.0,66.2011,66.2159,66.1788,66.2159,4772.0
2016-10-20 12:10:00,89.23,89.24,89.22,89.23,1365.0,66.2011,66.2085,66.1937,66.2011,1365.0
2016-10-20 12:15:00,89.23,89.25,89.18,89.2,3342.0,66.2011,66.2159,66.164,66.1788,3342.0
2016-10-20 12:20:00,89.2,89.2,89.15,89.18,10754.0,66.1788,66.1788,66.1417,66.164,10754.0
2016-10-20 12:25:00,89.19,89.23,89.18,89.21,2949.0,66.1714,66.2011,66.164,66.1862,2949.0
2016-10-20 12:30:00,89.2,89.23,89.2,89.23,6731.0,66.1788,66.2011,66.1788,66.2011,6731.0
2016-10-20 12:35:00,89.19,89.19,89.17,89.17,2100.0,66.1714,66.1714,66.1566,66.1566,2100.0
2016-10-20 12:40:00,89.18,89.21,89.15,89.15,5909.0,66.164,66.1862,66.1417,66.1417,5909.0
2016-10-20 12:45:00,89.15,89.2,89.15,89.19,1378.0,66.1417,66.1788,66.1417,66.1714,1378.0
2016-10-20 12:50:00,89.15,89.18,89.15,89.18,336.0,66.1417,66.164,66.1417,66.164,336.0
2016-10-20 12:55:00,89.18,89.22,89.18,89.21,580.0,66.164,66.1937,66.164,66.1862,580.0
2016-10-20 13:00:00,89.22,89.23,89.2,89.21,395.0,66.1937,66.2011,66.1788,66.1862,395.0
2016-10-20 13:05:00,89.22,89.23,89.16,89.16,3627.0,66.1937,66.2011,66.1491,66.1491,3627.0
2016-10-20 13:10:00,89.15,89.16,89.1,89.1,11307.0,66.1417,66.1491,66.1046,66.1046,11307.0
2016-10-20 13:15:00,89.16,89.16,89.12,89.15,2231.0,66.1491,66.1491,66.1195,66.1417,2231.0
2016-10-20 13:20:00,89.18,89.18,89.14,89.14,814.0,66.164,66.164,66.1343,66.1343,814.0
2016-10-20 13:25:00,89.16,89.18,89.13,89.16,2431.0,66.1491,66.164,66.1269,66.1491,2431.0
2016-10-20 13:30:00,89.17,89.2,89.16,89.2,974.0,66.1566,66.1788,66.1491,66.1788,974.0
2016-10-20 13:35:00,89.19,89.19,89.14,89.18,2683.0,66.1714,66.1714,66.1343,66.164,2683.0
2016-10-20 13:40:00,89.18,89.19,89.16,89.18,12936.0,66.164,66.1714,66.1491,66.164,12936.0
2016-10-20 13:45:00,89.17,89.19,89.15,89.18,15969.0,66.1566,66.1714,66.1417,66.164,15969.0
2016-10-20 13:50:00,89.18,89.2,89.15,89.17,6863.0,66.164,66.1788,66.1417,66.1566,6863.0
2016-10-20 13:55:00,89.18,89.19,89.14,89.17,1967.0,66.164,66.1714,66.1343,66.1566,1967.0
2016-10-20 14:00:00,89.18,89.2,89.14,89.17,13878.0,66.164,66.1788,66.1343,66.1566,13878.0
2016-10-20 14:05:00,89.16,89.16,89.15,89.15,1025.0,66.1491,66.1491,66.1417,66.1417,1025.0
2016-10-20 14:10:00,89.15,89.19,89.14,89.17,13030.0,66.1417,66.1714,66.1343,66.1566,13030.0
2016-10-20 14:15:00,89.18,89.19,89.17,89.18,755.0,66.164,66.1714,66.1566,66.164,755.0
2016-10-20 14:20:00,89.18,89.19,89.14,89.17,20074.0,66.164,66.1714,66.1343,66.1566,20074.0
2016-10-20 14:25:00,89.17,89.19,89.17,89.17,8811.0,66.1566,66.1714,66.1566,66.1566,8811.0
2016-10-20 14:30:00,89.17,89.2,89.15,89.17,89522.0,66.1566,66.1788,66.1417,66.1566,89522.0
2016-10-20 14:35:00,89.19,89.22,89.17,89.22,38715.0,66.1714,66.1937,66.1566,66.1937,38715.0
2016-10-20 14:40:00,89.19,89.22,89.13,89.16,20494.0,66.1714,66.1937,66.1269,66.1491,20494.0
2016-10-20 14:45:00,89.2,89.22,89.19,89.2,14613.0,66.1788,66.1937,66.1714,66.1788,14613.0
2016-10-20 14:50:00,89.21,89.21,89.18,89.18,21343.0,66.1862,66.1862,66.164,66.164,21343.0
2016-10-20 14:55:00,89.2,89.21,89.17,89.2,6140.0,66.1788,66.1862,66.1566,66.1788,6140.0
2016-10-20 15:00:00,89.2,89.22,89.19,89.19,13892.0,66.1788,66.1937,66.1714,66.1714,13892.0
2016-10-20 15:05:00,89.19,89.23,89.15,89.2,8703.0,66.1714,66.2011,66.1417,66.1788,8703.0
2016-10-20 15:10:00,89.19,89.21,89.15,89.15,40496.0,66.1714,66.1862,66.1417,66.1417,40496.0
2016-10-20 15:15:00,89.16,89.2,89.12,89.16,74181.0,66.1491,66.1788,66.1195,66.1491,74181.0
2016-10-20 15:20:00,89.18,89.22,89.1,89.18,10813.0,66.164,66.1937,66.1046,66.164,10813.0
2016-10-20 15:25:00,89.18,89.21,89.15,89.2,12350.0,66.164,66.1862,66.1417,66.1788,12350.0
2016-10-20 15:30:00,89.18,89.2,89.18,89.19,509.0,66.164,66.1788,66.164,66.1714,509.0
2016-10-20 15:35:00,89.19,89.21,89.18,89.19,26328.0,66.1714,66.1862,66.164,66.1714,26328.0
2016-10-20 15:40:00,89.19,89.2,89.18,89.18,7411.0,66.1714,66.1788,66.164,66.164,7411.0
2016-10-20 15:45:00,89.15,89.2,89.13,89.13,29107.0,66.1417,66.1788,66.1269,66.1269,29107.0
2016-10-20 15:50:00,89.17,89.2,89.15,89.19,7200.0,66.1566,66.1788,66.1417,66.1714,7200.0
2016-10-20 15:55:00,89.19,89.21,89.18,89.21,26072.0,66.1714,66.1862,66.164,66.1862,26072.0
2016-10-21 09:30:00,89.21,89.22,89.19,89.2,15290.0,66.1862,66.1937,66.1714,66.1788,15290.0
2016-10-21 09:35:00,89.21,89.23,89.2,89.22,1613.0,66.1862,66.2011,66.1788,66.1937,1613.0
2016-10-21 09:40:00,89.21,89.21,89.2,89.21,163.0,66.1862,66.1862,66.1788,66.1862,163.0
2016-10-21 09:45:00,89.22,89.24,89.22,89.23,5710.0,66.1937,66.2085,66.1937,66.2011,5710.0
2016-10-21 09:50:00,89.24,89.24,89.21,89.23,816.0,66.2085,66.2085,66.1862,66.2011,816.0
2016-10-21 09:55:00,89.25,89.25,89.21,89.23,11770.0,66.2159,66.2159,66.1862,66.2011,11770.0
2016-10-21 10:00:00,89.22,89.23,89.21,89.22,787.0,66.1937,66.2011,66.1862,66.1937,787.0
2016-10-21 10:05:00,89.22,89.22,89.2,89.21,4645.0,66.1937,66.1937,66.1788,66.1862,4645.0
2016-10-21 10:10:00,89.22,89.22,89.2,89.22,4923.0,66.1937,66.1937,66.1788,66.1937,4923.0
2016-10-21 10:15:00,89.21,89.22,89.19,89.2,19637.0,66.1862,66.1937,66.1714,66.1788,19637.0
2016-10-21 10:20:00,89.19,89.2,89.16,89.16,3003.0,66.1714,66.1788,66.1491,66.1491,3003.0
2016-10-21 10:25:00,89.15,89.18,89.15,89.15,2841.0,66.1417,66.164,66.1417,66.1417,2841.0
2016-10-21 10:30:00,89.14,89.15,89.11,89.12,8474.0,66.1343,66.1417,66.1121,66.1195,8474.0
2016-10-21 10:35:00,89.12,89.15,89.1,89.14,6301.0,66.1195,66.1417,66.1046,66.1343,6301.0
2016-10-21 10:40:00,89.14,89.18,89.11,89.18,11367.0,66.1343,66.164,66.1121,66.164,11367.0
2016-10-21 10:45:00,89.16,89.18,89.16,89.18,395.0,66.1491,66.164,66.1491,66.164,395.0
2016-10-21 10:50:00,89.17,89.2,89.16,89.18,4764.0,66.1566,66.1788,66.1491,66.164,4764.0
2016-10-21 10:55:00,89.19,89.19,89.17,89.18,403.0,66.1714,66.1714,66.1566,66.164,403.0
2016-10-21 11:00:00,89.18,89.2,89.18,89.18,1990.0,66.164,66.1788,66.164,66.164,1990.0
2016-10-21 11:05:00,89.18,89.19,89.18,89.18,1031.0,66.164,66.1714,66.164,66.164,1031.0
2016-10-21 11:10:00,89.18,89.2,89.1,89.15,13901.0,66.164,66.1788,66.1046,66.1417,13901.0
2016-10-21 11:15:00,89.18,89.18,89.13,89.17,5220.0,66.164,66.164,66.1269,66.1566,5220.0
2016-10-21 11:20:00,89.17,89.19,89.15,89.17,3257.0,66.1566,66.1714,66.1417,66.1566,3257.0
2016-10-21 11:25:00,89.15,89.19,89.15,89.19,11137.0,66.1417,66.1714,66.1417,66.1714,11137.0
2016-10-21 11:30:00,89.17,89.2,89.16,89.19,2349.0,66.1566,66.1788,66.1491,66.1714,2349.0
2016-10-21 11:35:00,89.2,89.2,89.18,89.19,2012.0,66.1788,66.1788,66.164,66.1714,2012.0
2016-10-21 11:40:00,89.2,89.2,89.09,89.13,10953.0,66.1788,66.1788,66.0972,66.1269,10953.0
2016-10-21 11:45:00,89.13,89.19,89.08,89.17,3655.0,66.1269,66.1714,66.0898,66.1566,3655.0
2016-10-21 11:50:00,89.11,89.13,89.11,89.13,300.0,66.1121,66.1269,66.1121,66.1269,300.0
2016-10-21 11:55:00,89.13,89.19,89.13,89.19,8144.0,66.1269,66.1714,66.1269,66.1714,8144.0
2016-10-21 12:00:00,89.15,89.17,89.13,89.13,3552.0,66.1417,66.1566,66.1269,66.1269,3552.0
2016-10-21 12:05:00,89.12,89.14,89.11,89.12,5436.0,66.1195,66.1343,66.1121,66.1195,5436.0
2016-10-21 12:10:00,89.15,89.16,89.12,89.13,2293.0,66.1417,66.1491,66.1195,66.1269,2293.0
2016-10-21 12:15:00,89.13,89.17,89.1,89.15,12701.0,66.1269,66.1566,66.1046,66.1417,12701.0
2016-10-21 12:20:00,89.15,89.21,89.11,89.21,13349.0,66.1417,66.1862,66.1121,66.1862,13349.0
2016-10-21 12:25:00,89.17,89.21,89.16,89.17,8016.0,66.1566,66.1862,66.1491,66.1566,8016.0
2016-10-21 12:30:00,89.17,89.19,89.16,89.17,10655.0,66.1566,66.1714,66.1491,66.1566,10655.0
2016-10-21 12:35:00,89.17,89.18,89.11,89.18,13503.0,66.1566,66.164,66.1121,66.164,13503.0
2016-10-21 12:40:00,89.17,89.18,89.15,89.17,3026.0,66.1566,66.164,66.1417,66.1566,3026.0
2016-10-21 12:45:00,89.17,89.17,89.16,89.17,5485.0,66.1566,66.1566,66.1491,66.1566,5485.0
2016-10-21 12:50:00,89.17,89.19,89.14,89.19,9767.0,66.1566,66.1714,66.1343,66.1714,9767.0
2016-10-21 12:55:00,89.18,89.18,89.16,89.17,11697.0,66.164,66.164,66.1491,66.1566,11697.0
2016-10-21 13:00:00,89.17,89.18,89.14,89.18,18305.0,66.1566,66.164,66.1343,66.164,18305.0
2016-10-21 13:05:00,89.18,89.19,89.17,89.18,2223.0,66.164,66.1714,66.1566,66.164,2223.0
2016-10-21 13:10:00,89.18,89.19,89.17,89.18,5300.0,66.164,66.1714,66.1566,66.164,5300.0
2016-10-21 13:15:00,89.18,89.18,89.17,89.18,1701.0,66.164,66.164,66.1566,66.164,1701.0
2016-10-21 13:20:00,89.18,89.19,89.16,89.17,4463.0,66.164,66.1714,66.1491,66.1566,4463.0
2016-10-21 13:25:00,89.17,89.2,89.16,89.17,10136.0,66.1566,66.1788,66.1491,66.1566,10136.0
2016-10-21 13:30:00,89.18,89.18,89.17,89.18,4333.0,66.164,66.164,66.1566,66.164,4333.0
2016-10-21 13:35:00,89.18,89.18,89.17,89.18,4002.0,66.164,66.164,66.1566,66.164,4002.0
2016-10-21 13:40:00,89.18,89.18,89.17,89.18,3391.0,66.164,66.164,66.1566,66.164,3391.0
2016-10-21 13:45:00,89.18,89.18,89.17,89.18,4552.0,66.164,66.164,66.1566,66.164,4552.0
2016-10-21 13:50:00,89.18,89.24,89.17,89.19,9468.0,66.164,66.2085,66.1566,66.1714,9468.0
2016-10-21 13:55:00,89.22,89.23,89.2,89.23,6900.0,66.1937,66.2011,66.1788,66.2011,6900.0
2016-10-21 14:00:00,89.23,89.25,89.21,89.22,5314.0,66.2011,66.2159,66.1862,66.1937,5314.0
2016-10-21 14:05:00,89.22,89.23,89.2,89.21,9172.0,66.1937,66.2011,66.1788,66.1862,9172.0
2016-10-21 14:10:00,89.21,89.23,89.21,89.22,3512.0,66.1862,66.2011,66.1862,66.1937,3512.0
2016-10-21 14:15:00,89.21,89.23,89.2,89.21,4852.0,66.1862,66.2011,66.1788,66.1862,4852.0
2016-10-21 14:20:00,89.21,89.22,89.2,89.21,11729.0,66.1862,66.1937,66.1788,66.1862,11729.0
2016-10-21 14:25:00,89.21,89.25,89.21,89.23,9000.0,66.1862,66.2159,66.1862,66.2011,9000.0
2016-10-21 14:30:00,89.23,89.25,89.22,89.24,5657.0,66.2011,66.2159,66.1937,66.2085,5657.0
2016-10-21 14:35:00,89.23,89.23,89.22,89.23,625.0,66.2011,66.2011,66.1937,66.2011,625.0
2016-10-21 14:40:00,89.24,89.26,89.19,89.23,13946.0,66.2085,66.2233,66.1714,66.2011,13946.0
2016-10-21 14:45:00,89.23,89.25,89.23,89.25,2268.0,66.2011,66.2159,66.2011,66.2159,2268.0
2016-10-21 14:50:00,89.23,89.24,89.22,89.23,1122.0,66.2011,66.2085,66.1937,66.2011,1122.0
2016-10-21 14:55:00,89.2,89.25,89.2,89.25,4518.0,66.1788,66.2159,66.1788,66.2159,4518.0
2016-10-21 15:00:00,89.25,89.25,89.22,89.24,3142.0,66.2159,66.2159,66.1937,66.2085,3142.0
2016-10-21 15:05:00,89.25,89.27,89.21,89.25,22753.0,66.2159,66.2308,66.1862,66.2159,22753.0
2016-10-21 15:10:00,89.23,89.24,89.2,89.22,4459.0,66.2011,66.2085,66.1788,66.1937,4459.0
2016-10-21 15:15:00,89.21,89.26,89.21,89.22,2803.0,66.1862,66.2233,66.1862,66.1937,2803.0
2016-10-21 15:20:00,89.21,89.24,89.2,89.23,3237.0,66.1862,66.2085,66.1788,66.2011,3237.0
2016-10-21 15:25:00,89.23,89.24,89.21,89.21,828.0,66.2011,66.2085,66.1862,66.1862,828.0
2016-10-21 15:30:00,89.23,89.25,89.22,89.25,1068.0,66.2011,66.2159,66.1937,66.2159,1068.0
2016-10-21 15:35:00,89.25,89.28,89.23,89.25,3722.0,66.2159,66.2382,66.2011,66.2159,3722.0
2016-10-21 15:40:00,89.26,89.27,89.24,89.26,2311.0,66.2233,66.2308,66.2085,66.2233,2311.0
2016-10-21 15:45:00,89.26,89.27,89.25,89.26,5766.0,66.2233,66.2308,66.2159,66.2233,5766.0
2016-10-21 15:50:00,89.27,89.28,89.25,89.27,1260.0,66.2308,66.2382,66.2159,66.2308,1260.0
2016-10-21 15:55:00,89.27,89.28,89.23,89.25,7483.0,66.2308,66.2382,66.2011,66.2159,7483.0
2016-10-24 09:30:00,89.28,89.28,89.2,89.27,15912.0,66.2382,66.2382,66.1788,66.2308,15912.0
2016-10-24 09:35:00,89.19,89.25,89.19,89.25,446.0,66.1714,66.2159,66.1714,66.2159,446.0
2016-10-24 09:40:00,89.22,89.27,89.21,89.24,5841.0,66.1937,66.2308,66.1862,66.2085,5841.0
2016-10-24 09:45:00,89.23,89.24,89.22,89.22,10616.0,66.2011,66.2085,66.1937,66.1937,10616.0
2016-10-24 09:50:00,89.18,89.2,89.15,89.15,1248.0,66.164,66.1788,66.1417,66.1417,1248.0
2016-10-24 09:55:00,89.16,89.16,89.14,89.15,6366.0,66.1491,66.1491,66.1343,66.1417,6366.0
2016-10-24 10:00:00,89.16,89.17,89.1,89.13,5020.0,66.1491,66.1566,66.1046,66.1269,5020.0
2016-10-24 10:05:00,89.13,89.14,89.12,89.13,2337.0,66.1269,66.1343,66.1195,66.1269,2337.0
2016-10-24 10:10:00,89.13,89.14,89.1,89.1,2061.0,66.1269,66.1343,66.1046,66.1046,2061.0
2016-10-24 10:15:00,89.13,89.13,89.11,89.13,1840.0,66.1269,66.1269,66.1121,66.1269,1840.0
2016-10-24 10:20:00,89.13,89.13,89.1,89.13,3046.0,66.1269,66.1269,66.1046,66.1269,3046.0
2016-10-24 10:25:00,89.15,89.15,89.12,89.14,3349.0,66.1417,66.1417,66.1195,66.1343,3349.0
2016-10-24 10:30:00,89.15,89.16,89.13,89.13,1736.0,66.1417,66.1491,66.1269,66.1269,1736.0
2016-10-24 10:35:00,89.15,89.17,89.13,89.14,1405.0,66.1417,66.1566,66.1269,66.1343,1405.0
2016-10-24 10:40:00,89.12,89.14,89.08,89.09,22723.0,66.1195,66.1343,66.0898,66.0972,22723.0
2016-10-24 10:45:00,89.13,89.13,89.12,89.13,224.0,66.1269,66.1269,66.1195,66.1269,224.0
2016-10-24 10:50:00,89.13,89.14,89.1,89.1,1697.0,66.1269,66.1343,66.1046,66.1046,1697.0
2016-10-24 10:55:00,89.08,89.09,89.07,89.08,6576.0,66.0898,66.0972,66.0824,66.0898,6576.0
2016-10-24 11:00:00,89.09,89.1,89.08,89.08,465.0,66.0972,66.1046,66.0898,66.0898,465.0
2016-10-24 11:05:00,89.06,89.09,89.06,89.08,2166.0,66.075,66.0972,66.075,66.0898,2166.0
2016-10-24 11:10:00,89.08,89.08,89.07,89.08,146.0,66.0898,66.0898,66.0824,66.0898,146.0
2016-10-24 11:15:00,89.1,89.1,89.06,89.06,768.0,66.1046,66.1046,66.075,66.075,768.0
2016-10-24 11:20:00,89.08,89.1,89.08,89.08,1233.0,66.0898,66.1046,66.0898,66.0898,1233.0
2016-10-24 11:25:00,89.09,89.09,89.06,89.08,1192.0,66.0972,66.0972,66.075,66.0898,1192.0
2016-10-24 11:30:00,89.09,89.1,89.06,89.1,2139.0,66.0972,66.1046,66.075,66.1046,2139.0
2016-10-24 11:35:00,89.08,89.08,89.06,89.06,643.0,66.0898,66.0898,66.075,66.075,643.0
2016-10-24 11:40:00,89.08,89.1,89.07,89.1,1856.0,66.0898,66.1046,66.0824,66.1046,1856.0
2016-10-24 11:45:00,89.07,89.12,89.06,89.12,71252.0,66.0824,66.1195,66.075,66.1195,71252.0
2016-10-24 11:50:00,89.1,89.13,89.09,89.12,4284.0,66.1046,66.1269,66.0972,66.1195,4284.0
2016-10-24 11:55:00,89.09,89.1,89.08,89.09,6190.0,66.0972,66.1046,66.0898,66.0972,6190.0
2016-10-24 12:00:00,89.09,89.09,89.08,89.08,387.0,66.0972,66.0972,66.0898,66.0898,387.0
2016-10-24 12:05:00,89.09,89.11,89.08,89.11,1352.0,66.0972,66.1121,66.0898,66.1121,1352.0
2016-10-24 12:10:00,89.11,89.12,89.1,89.11,3947.0,66.1121,66.1195,66.1046,66.1121,3947.0
2016-10-24 12:15:00,89.11,89.11,89.1,89.11,751.0,66.1121,66.1121,66.1046,66.1121,751.0
2016-10-24 12:20:00,89.11,89.12,89.11,89.11,6475.0,66.1121,66.1195,66.1121,66.1121,6475.0
2016-10-24 12:25:00,89.1,89.11,89.1,89.11,1550.0,66.1046,66.1121,66.1046,66.1121,1550.0
2016-10-24 12:30:00,89.1,89.13,89.1,89.11,5117.0,66.1046,66.1269,66.1046,66.1121,5117.0
2016-10-24 12:35:00,89.12,89.13,89.11,89.12,2795.0,66.1195,66.1269,66.1121,66.1195,2795.0
2016-10-24 12:40:00,89.13,89.14,89.11,89.13,5415.0,66.1269,66.1343,66.1121,66.1269,5415.0
2016-10-24 12:45:00,89.12,89.14,89.12,89.13,5135.0,66.1195,66.1343,66.1195,66.1269,5135.0
2016-10-24 12:50:00,89.13,89.15,89.11,89.14,1116.0,66.1269,66.1417,66.1121,66.1343,1116.0
2016-10-24 12:55:00,89.16,89.16,89.13,89.13,4407.0,66.1491,66.1491,66.1269,66.1269,4407.0
2016-10-24 13:00:00,89.14,89.15,89.12,89.14,3859.0,66.1343,66.1417,66.1195,66.1343,3859.0
2016-10-24 13:05:00,89.15,89.16,89.14,89.14,949.0,66.1417,66.1491,66.1343,66.1343,949.0
2016-10-24 13:10:00,89.13,89.14,89.09,89.1,6420.0,66.1269,66.1343,66.0972,66.1046,6420.0
2016-10-24 13:15:00,89.12,89.12,89.09,89.09,10345.0,66.1195,66.1195,66.0972,66.0972,10345.0
2016-10-24 13:20:00,89.09,89.1,89.08,89.09,1104.0,66.0972,66.1046,66.0898,66.0972,1104.0
2016-10-24 13:25:00,89.09,89.11,89.08,89.11,7693.0,66.0972,66.1121,66.0898,66.1121,7693.0
2016-10-24 13:30:00,89.08,89.09,89.05,89.09,1927.0,66.0898,66.0972,66.0675,66.0972,1927.0
2016-10-24 13:35:00,89.07,89.1,89.06,89.09,4485.0,66.0824,66.1046,66.075,66.0972,4485.0
2016-10-24 13:40:00,89.07,89.09,89.06,89.08,2036.0,66.0824,66.0972,66.075,66.0898,2036.0
2016-10-24 13:45:00,89.06,89.09,89.06,89.09,2075.0,66.075,66.0972,66.075,66.0972,2075.0
2016-10-24 13:50:00,89.09,89.15,89.06,89.09,3652.0,66.0972,66.1417,66.075,66.0972,3652.0
2016-10-24 13:55:00,89.09,89.11,89.08,89.1,1858.0,66.0972,66.1121,66.0898,66.1046,1858.0
2016-10-24 14:00:00,89.1,89.11,89.08,89.1,3241.0,66.1046,66.1121,66.0898,66.1046,3241.0
2016-10-24 14:05:00,89.09,89.11,89.08,89.1,1107.0,66.0972,66.1121,66.0898,66.1046,1107.0
2016-10-24 14:10:00,89.08,89.1,89.08,89.09,2884.0,66.0898,66.1046,66.0898,66.0972,2884.0
2016-10-24 14:15:00,89.09,89.11,89.09,89.1,5925.0,66.0972,66.1121,66.0972,66.1046,5925.0
2016-10-24 14:20:00,89.1,89.11,89.09,89.09,894.0,66.1046,66.1121,66.0972,66.0972,894.0
2016-10-24 14:25:00,89.11,89.11,89.09,89.11,8522.0,66.1121,66.1121,66.0972,66.1121,8522.0
2016-10-24 14:30:00,89.1,89.15,89.09,89.13,1368.0,66.1046,66.1417,66.0972,66.1269,1368.0
2016-10-24 14:35:00,89.14,89.16,89.11,89.13,2260.0,66.1343,66.1491,66.1121,66.1269,2260.0
2016-10-24 14:40:00,89.11,89.12,89.1,89.11,1760.0,66.1121,66.1195,66.1046,66.1121,1760.0
2016-10-24 14:45:00,89.11,89.11,89.1,89.11,2520.0,66.1121,66.1121,66.1046,66.1121,2520.0
2016-10-24 14:50:00,89.11,89.16,89.09,89.11,14012.0,66.1121,66.1491,66.0972,66.1121,14012.0
2016-10-24 14:55:00,89.15,89.17,89.13,89.14,3265.0,66.1417,66.1566,66.1269,66.1343,3265.0
2016-10-24 15:00:00,89.14,89.16,89.12,89.12,13470.0,66.1343,66.1491,66.1195,66.1195,13470.0
2016-10-24 15:05:00,89.12,89.15,89.12,89.14,1460.0,66.1195,66.1417,66.1195,66.1343,1460.0
2016-10-24 15:10:00,89.13,89.14,89.12,89.13,1827.0,66.1269,66.1343,66.1195,66.1269,1827.0
2016-10-24 15:15:00,89.13,89.14,89.13,89.13,112.0,66.1269,66.1343,66.1269,66.1269,112.0
2016-10-24 15:20:00,89.13,89.14,89.12,89.14,4021.0,66.1269,66.1343,66.1195,66.1343,4021.0
2016-10-24 15:25:00,89.13,89.14,89.12,89.13,456.0,66.1269,66.1343,66.1195,66.1269,456.0
2016-10-24 15:30:00,89.13,89.14,89.12,89.13,7550.0,66.1269,66.1343,66.1195,66.1269,7550.0
2016-10-24 15:35:00,89.14,89.16,89.12,89.14,12128.0,66.1343,66.1491,66.1195,66.1343,12128.0
2016-10-24 15:40:00,89.14,89.15,89.12,89.13,2531.0,66.1343,66.1417,66.1195,66.1269,2531.0
2016-10-24 15:45:00,89.13,89.13,89.08,89.09,5889.0,66.1269,66.1269,66.0898,66.0972,5889.0
2016-10-24 15:50:00,89.08,89.14,89.07,89.07,14072.0,66.0898,66.1343,66.0824,66.0824,14072.0
2016-10-24 15:55:00,89.07,89.12,89.05,89.09,14657.0,66.0824,66.1195,66.0675,66.0972,14657.0
2016-10-25 09:30:00,89.02,89.08,89.0,89.03,15068.0,66.0453,66.0898,66.0304,66.0527,15068.0
2016-10-25 09:35:00,89.02,89.05,88.99,88.99,1055.0,66.0453,66.0675,66.023,66.023,1055.0
2016-10-25 09:40:00,89.06,89.06,89.03,89.04,1752.0,66.075,66.075,66.0527,66.0601,1752.0
2016-10-25 09:45:00,89.06,89.06,89.03,89.04,1600.0,66.075,66.075,66.0527,66.0601,1600.0
2016-10-25 09:50:00,89.06,89.1,89.03,89.1,6058.0,66.075,66.1046,66.0527,66.1046,6058.0
2016-10-25 09:55:00,89.13,89.13,89.06,89.06,540.0,66.1269,66.1269,66.075,66.075,540.0
2016-10-25 10:00:00,89.07,89.13,89.06,89.13,5957.0,66.0824,66.1269,66.075,66.1269,5957.0
2016-10-25 10:05:00,89.11,89.13,89.08,89.08,3323.0,66.1121,66.1269,66.0898,66.0898,3323.0
2016-10-25 10:10:00,89.09,89.17,89.09,89.17,16545.0,66.0972,66.1566,66.0972,66.1566,16545.0
2016-10-25 10:15:00,89.14,89.16,89.1,89.12,7238.0,66.1343,66.1491,66.1046,66.1195,7238.0
2016-10-25 10:20:00,89.1,89.12,89.1,89.11,2594.0,66.1046,66.1195,66.1046,66.1121,2594.0
2016-10-25 10:25:00,89.11,89.11,89.05,89.11,9510.0,66.1121,66.1121,66.0675,66.1121,9510.0
2016-10-25 10:30:00,89.12,89.16,89.11,89.16,10314.0,66.1195,66.1491,66.1121,66.1491,10314.0
2016-10-25 10:35:00,89.16,89.16,89.15,89.16,2549.0,66.1491,66.1491,66.1417,66.1491,2549.0
2016-10-25 10:40:00,89.16,89.17,89.15,89.16,6983.0,66.1491,66.1566,66.1417,66.1491,6983.0
2016-10-25 10:45:00,89.14,89.17,89.14,89.16,18095.0,66.1343,66.1566,66.1343,66.1491,18095.0
2016-10-25 10:50:00,89.16,89.17,89.16,89.17,8254.0,66.1491,66.1566,66.1491,66.1566,8254.0
2016-10-25 10:55:00,89.16,89.21,89.12,89.21,3528.0,66.1491,66.1862,66.1195,66.1862,3528.0
2016-10-25 11:00:00,89.17,89.22,89.16,89.19,3988.0,66.1566,66.1937,66.1491,66.1714,3988.0
2016-10-25 11:05:00,89.21,89.22,89.17,89.21,3547.0,66.1862,66.1937,66.1566,66.1862,3547.0
2016-10-25 11:10:00,89.21,89.21,89.17,89.21,1255.0,66.1862,66.1862,66.1566,66.1862,1255.0
2016-10-25 11:15:00,89.18,89.21,89.18,89.2,4763.0,66.164,66.1862,66.164,66.1788,4763.0
2016-10-25 11:20:00,89.2,89.2,89.17,89.17,4376.0,66.1788,66.1788,66.1566,66.1566,4376.0
2016-10-25 11:25:00,89.18,89.19,89.15,89.19,1026.0,66.164,66.1714,66.1417,66.1714,1026.0
2016-10-25 11:30:00,89.19,89.19,89.15,89.19,4706.0,66.1714,66.1714,66.1417,66.1714,4706.0
2016-10-25 11:35:00,89.18,89.19,89.16,89.17,1790.0,66.164,66.1714,66.1491,66.1566,1790.0
2016-10-25 11:40:00,89.15,89.18,89.15,89.16,1455.0,66.1417,66.164,66.1417,66.1491,1455.0
2016-10-25 11:45:00,89.17,89.17,89.12,89.14,12405.0,66.1566,66.1566,66.1195,66.1343,12405.0
2016-10-25 11:50:00,89.19,89.19,89.15,89.19,1596.0,66.1714,66.1714,66.1417,66.1714,1596.0
2016-10-25 11:55:00,89.19,89.2,89.15,89.19,3509.0,66.1714,66.1788,66.1417,66.1714,3509.0
2016-10-25 12:00:00,89.19,89.19,89.17,89.19,1747.0,66.1714,66.1714,66.1566,66.1714,1747.0
2016-10-25 12:05:00,89.18,89.19,89.16,89.17,1827.0,66.164,66.1714,66.1491,66.1566,1827.0
2016-10-25 12:10:00,89.18,89.18,89.15,89.16,4137.0,66.164,66.164,66.1417,66.1491,4137.0
2016-10-25 12:15:00,89.16,89.18,89.15,89.17,2845.0,66.1491,66.164,66.1417,66.1566,2845.0
2016-10-25 12:20:00,89.18,89.18,89.13,89.13,5521.0,66.164,66.164,66.1269,66.1269,5521.0
2016-10-25 12:25:00,89.13,89.15,89.12,89.12,8329.0,66.1269,66.1417,66.1195,66.1195,8329.0
2016-10-25 12:30:00,89.15,89.15,89.12,89.12,3547.0,66.1417,66.1417,66.1195,66.1195,3547.0
2016-10-25 12:35:00,89.14,89.15,89.13,89.14,2772.0,66.1343,66.1417,66.1269,66.1343,2772.0
2016-10-25 12:40:00,89.14,89.15,89.12,89.14,2456.0,66.1343,66.1417,66.1195,66.1343,2456.0
2016-10-25 12:45:00,89.15,89.15,89.12,89.14,4737.0,66.1417,66.1417,66.1195,66.1343,4737.0
2016-10-25 12:50:00,89.12,89.15,89.11,89.14,4853.0,66.1195,66.1417,66.1121,66.1343,4853.0
2016-10-25 12:55:00,89.14,89.14,89.1,89.1,6517.0,66.1343,66.1343,66.1046,66.1046,6517.0
2016-10-25 13:00:00,89.09,89.12,89.05,89.12,2079.0,66.0972,66.1195,66.0675,66.1195,2079.0
2016-10-25 13:05:00,89.1,89.14,89.07,89.09,12789.0,66.1046,66.1343,66.0824,66.0972,12789.0
2016-10-25 13:10:00,89.11,89.13,89.1,89.12,2305.0,66.1121,66.1269,66.1046,66.1195,2305.0
2016-10-25 13:15:00,89.12,89.14,89.05,89.14,3246.0,66.1195,66.1343,66.0675,66.1343,3246.0
2016-10-25 13:20:00,89.1,89.14,89.08,89.09,6504.0,66.1046,66.1343,66.0898,66.0972,6504.0
2016-10-25 13:25:00,89.09,89.1,89.06,89.06,2725.0,66.0972,66.1046,66.075,66.075,2725.0
2016-10-25 13:30:00,89.08,89.1,89.06,89.08,4289.0,66.0898,66.1046,66.075,66.0898,4289.0
2016-10-25 13:35:00,89.08,89.1,89.06,89.08,3428.0,66.0898,66.1046,66.075,66.0898,3428.0
2016-10-25 13:40:00,89.08,89.1,89.06,89.1,2589.0,66.0898,66.1046,66.075,66.1046,2589.0
2016-10-25 13:45:00,89.09,89.1,89.05,89.06,9972.0,66.0972,66.1046,66.0675,66.075,9972.0
2016-10-25 13:50:00,89.1,89.1,89.05,89.05,15334.0,66.1046,66.1046,66.0675,66.0675,15334.0
2016-10-25 13:55:00,89.06,89.08,89.05,89.06,4615.0,66.075,66.0898,66.0675,66.075,4615.0
2016-10-25 14:00:00,89.06,89.07,89.06,89.06,4247.0,66.075,66.0824,66.075,66.075,4247.0
2016-10-25 14:05:00,89.06,89.07,89.04,89.06,13089.0,66.075,66.0824,66.0601,66.075,13089.0
2016-10-25 14:10:00,89.06,89.08,89.03,89.06,11200.0,66.075,66.0898,66.0527,66.075,11200.0
2016-10-25 14:15:00,89.06,89.07,89.05,89.06,5241.0,66.075,66.0824,66.0675,66.075,5241.0
2016-10-25 14:20:00,89.07,89.07,89.04,89.06,14898.0,66.0824,66.0824,66.0601,66.075,14898.0
2016-10-25 14:25:00,89.07,89.07,89.05,89.06,6688.0,66.0824,66.0824,66.0675,66.075,6688.0
2016-10-25 14:30:00,89.06,89.08,89.05,89.06,4352.0,66.075,66.0898,66.0675,66.075,4352.0
2016-10-25 14:35:00,89.06,89.07,89.06,89.06,6029.0,66.075,66.0824,66.075,66.075,6029.0
2016-10-25 14:40:00,89.06,89.07,89.05,89.06,20885.0,66.075,66.0824,66.0675,66.075,20885.0
2016-10-25 14:45:00,89.06,89.06,89.05,89.06,4615.0,66.075,66.075,66.0675,66.075,4615.0
2016-10-25 14:50:00,89.06,89.07,89.05,89.06,8149.0,66.075,66.0824,66.0675,66.075,8149.0
2016-10-25 14:55:00,89.06,89.07,89.05,89.06,59611.0,66.075,66.0824,66.0675,66.075,59611.0
2016-10-25 15:00:00,89.06,89.07,89.05,89.06,20006.0,66.075,66.0824,66.0675,66.075,20006.0
2016-10-25 15:05:00,89.06,89.07,89.06,89.06,1858.0,66.075,66.0824,66.075,66.075,1858.0
2016-10-25 15:10:00,89.07,89.07,89.06,89.06,6760.0,66.0824,66.0824,66.075,66.075,6760.0
2016-10-25 15:15:00,89.06,89.12,89.06,89.08,43454.0,66.075,66.1195,66.075,66.0898,43454.0
2016-10-25 15:20:00,89.09,89.1,89.06,89.06,15167.0,66.0972,66.1046,66.075,66.075,15167.0
2016-10-25 15:25:00,89.06,89.07,89.06,89.06,14389.0,66.075,66.0824,66.075,66.075,14389.0
2016-10-25 15:30:00,89.06,89.14,89.05,89.11,35834.0,66.075,66.1343,66.0675,66.1121,35834.0
2016-10-25 15:35:00,89.13,89.13,89.06,89.06,23966.0,66.1269,66.1269,66.075,66.075,23966.0
2016-10-25 15:40:00,89.08,89.1,89.06,89.08,9357.0,66.0898,66.1046,66.075,66.0898,9357.0
2016-10-25 15:45:00,89.08,89.13,89.07,89.11,17732.0,66.0898,66.1269,66.0824,66.1121,17732.0
2016-10-25 15:50:00,89.09,89.11,89.08,89.09,8127.0,66.0972,66.1121,66.0898,66.0972,8127.0
2016-10-25 15:55:00,89.09,89.1,89.04,89.04,21167.0,66.0972,66.1046,66.0601,66.0601,21167.0
2016-10-26 09:30:00,88.9,88.95,88.9,88.92,17003.0,65.9562,65.9933,65.9562,65.9711,17003.0
2016-10-26 09:35:00,88.96,88.97,88.91,88.94,5702.0,66.0008,66.0082,65.9637,65.9859,5702.0
2016-10-26 09:40:00,88.96,88.98,88.9,88.93,1355.0,66.0008,66.0156,65.9562,65.9785,1355.0
2016-10-26 09:45:00,88.94,88.95,88.9,88.95,350.0,65.9859,65.9933,65.9562,65.9933,350.0
2016-10-26 09:50:00,88.93,88.96,88.93,88.96,2368.0,65.9785,66.0008,65.9785,66.0008,2368.0
2016-10-26 09:55:00,88.95,88.97,88.95,88.95,1599.0,65.9933,66.0082,65.9933,65.9933,1599.0
2016-10-26 10:00:00,88.96,88.96,88.9,88.93,5036.0,66.0008,66.0008,65.9562,65.9785,5036.0
2016-10-26 10:05:00,88.9,88.93,88.9,88.93,2612.0,65.9562,65.9785,65.9562,65.9785,2612.0
2016-10-26 10:10:00,88.93,88.93,88.91,88.93,4553.0,65.9785,65.9785,65.9637,65.9785,4553.0
2016-10-26 10:15:00,88.92,88.94,88.9,88.94,9059.0,65.9711,65.9859,65.9562,65.9859,9059.0
2016-10-26 10:20:00,88.96,88.98,88.9,88.9,6700.0,66.0008,66.0156,65.9562,65.9562,6700.0
2016-10-26 10:25:00,88.89,88.94,88.89,88.92,8036.0,65.9488,65.9859,65.9488,65.9711,8036.0
2016-10-26 10:30:00,88.92,88.94,88.88,88.92,58062.0,65.9711,65.9859,65.9414,65.9711,58062.0
2016-10-26 10:35:00,88.92,88.93,88.9,88.93,2145.0,65.9711,65.9785,65.9562,65.9785,2145.0
2016-10-26 10:40:00,88.88,88.93,88.88,88.9,7589.0,65.9414,65.9785,65.9414,65.9562,7589.0
2016-10-26 10:45:00,88.87,88.9,88.87,88.89,2818.0,65.934,65.9562,65.934,65.9488,2818.0
2016-10-26 10:50:00,88.88,88.91,88.88,88.9,3778.0,65.9414,65.9637,65.9414,65.9562,3778.0
2016-10-26 10:55:00,88.91,88.98,88.9,88.93,3639.0,65.9637,66.0156,65.9562,65.9785,3639.0
2016-10-26 11:00:00,88.93,88.94,88.89,88.89,6686.0,65.9785,65.9859,65.9488,65.9488,6686.0
2016-10-26 11:05:00,88.9,88.95,88.9,88.92,4634.0,65.9562,65.9933,65.9562,65.9711,4634.0
2016-10-26 11:10:00,88.92,88.95,88.92,88.95,827.0,65.9711,65.9933,65.9711,65.9933,827.0
2016-10-26 11:15:00,88.93,88.95,88.91,88.91,2081.0,65.9785,65.9933,65.9637,65.9637,2081.0
2016-10-26 11:20:00,88.93,88.94,88.88,88.93,478.0,65.9785,65.9859,65.9414,65.9785,478.0
2016-10-26 11:25:00,88.92,88.97,88.91,88.95,4538.0,65.9711,66.0082,65.9637,65.9933,4538.0
2016-10-26 11:30:00,88.92,88.95,88.9,88.95,6917.0,65.9711,65.9933,65.9562,65.9933,6917.0
2016-10-26 11:35:00,88.96,89.06,88.9,88.97,39070.0,66.0008,66.075,65.9562,66.0082,39070.0
2016-10-26 11:40:00,88.96,88.96,88.9,88.94,12529.0,66.0008,66.0008,65.9562,65.9859,12529.0
2016-10-26 11:45:00,88.99,89.0,88.9,88.95,7229.0,66.023,66.0304,65.9562,65.9933,7229.0
2016-10-26 11:50:00,88.95,89.0,88.91,88.96,7061.0,65.9933,66.0304,65.9637,66.0008,7061.0
2016-10-26 11:55:00,88.9,89.0,88.9,88.93,6847.0,65.9562,66.0304,65.9562,65.9785,6847.0
2016-10-26 12:00:00,88.97,88.98,88.92,88.93,3292.0,66.0082,66.0156,65.9711,65.9785,3292.0
2016-10-26 12:05:00,88.96,88.96,88.92,88.93,1818.0,66.0008,66.0008,65.9711,65.9785,1818.0
2016-10-26 12:10:00,88.93,88.95,88.92,88.94,1483.0,65.9785,65.9933,65.9711,65.9859,1483.0
2016-10-26 12:15:00,88.95,88.95,88.92,88.92,3281.0,65.9933,65.9933,65.9711,65.9711,3281.0
2016-10-26 12:20:00,88.94,88.96,88.92,88.92,1102.0,65.9859,66.0008,65.9711,65.9711,1102.0
2016-10-26 12:25:00,88.94,88.96,88.94,88.96,1793.0,65.9859,66.0008,65.9859,66.0008,1793.0
2016-10-26 12:30:00,88.95,88.96,88.92,88.92,810.0,65.9933,66.0008,65.9711,65.9711,810.0
2016-10-26 12:35:00,88.95,88.96,88.92,88.95,2849.0,65.9933,66.0008,65.9711,65.9933,2849.0
2016-10-26 12:40:00,88.95,88.96,88.94,88.95,3388.0,65.9933,66.0008,65.9859,65.9933,3388.0
2016-10-26 12:45:00,88.93,88.96,88.9,88.91,11796.0,65.9785,66.0008,65.9562,65.9637,11796.0
2016-10-26 12:50:00,88.91,88.92,88.9,88.92,3210.0,65.9637,65.9711,65.9562,65.9711,3210.0
2016-10-26 12:55:00,88.91,88.92,88.9,88.92,8249.0,65.9637,65.9711,65.9562,65.9711,8249.0
2016-10-26 13:00:00,88.91,88.92,88.91,88.92,2367.0,65.9637,65.9711,65.9637,65.9711,2367.0
2016-10-26 13:05:00,88.92,88.92,88.9,88.91,12417.0,65.9711,65.9711,65.9562,65.9637,12417.0
2016-10-26 13:10:00,88.91,88.94,88.9,88.91,7324.0,65.9637,65.9859,65.9562,65.9637,7324.0
2016-10-26 13:15:00,88.9,88.92,88.84,88.92,10282.0,65.9562,65.9711,65.9117,65.9711,10282.0
2016-10-26 13:20:00,88.88,88.91,88.88,88.89,5791.0,65.9414,65.9637,65.9414,65.9488,5791.0
2016-10-26 13:25:00,88.89,88.9,88.88,88.89,486.0,65.9488,65.9562,65.9414,65.9488,486.0
2016-10-26 13:30:00,88.88,88.88,88.86,88.87,10774.0,65.9414,65.9414,65.9266,65.934,10774.0
2016-10-26 13:35:00,88.87,88.91,88.86,88.86,1012.0,65.934,65.9637,65.9266,65.9266,1012.0
2016-10-26 13:40:00,88.91,88.94,88.89,88.94,16900.0,65.9637,65.9859,65.9488,65.9859,16900.0
2016-10-26 13:45:00,88.91,88.94,88.9,88.92,798.0,65.9637,65.9859,65.9562,65.9711,798.0
2016-10-26 13:50:00,88.92,88.95,88.89,88.94,7919.0,65.9711,65.9933,65.9488,65.9859,7919.0
2016-10-26 13:55:00,88.95,88.97,88.92,88.95,5871.0,65.9933,66.0082,65.9711,65.9933,5871.0
2016-10-26 14:00:00,88.92,88.96,88.92,88.95,1944.0,65.9711,66.0008,65.9711,65.9933,1944.0
2016-10-26 14:05:00,88.93,88.95,88.88,88.91,11545.0,65.9785,65.9933,65.9414,65.9637,11545.0
2016-10-26 14:10:00,88.91,88.97,88.91,88.94,1004.0,65.9637,66.0082,65.9637,65.9859,1004.0
2016-10-26 14:15:00,88.92,88.96,88.9,88.93,20527.0,65.9711,66.0008,65.9562,65.9785,20527.0
2016-10-26 14:20:00,88.94,88.94,88.91,88.92,13382.0,65.9859,65.9859,65.9637,65.9711,13382.0
2016-10-26 14:25:00,88.92,88.93,88.91,88.91,15289.0,65.9711,65.9785,65.9637,65.9637,15289.0
2016-10-26 14:30:00,88.94,88.97,88.89,88.93,7265.0,65.9859,66.0082,65.9488,65.9785,7265.0
2016-10-26 14:35:00,88.9,88.96,88.89,88.9,2008.0,65.9562,66.0008,65.9488,65.9562,2008.0
2016-10-26 14:40:00,88.94,88.96,88.9,88.95,4063.0,65.9859,66.0008,65.9562,65.9933,4063.0
2016-10-26 14:45:00,88.91,88.93,88.89,88.93,7185.0,65.9637,65.9785,65.9488,65.9785,7185.0
2016-10-26 14:50:00,88.91,88.93,88.9,88.92,4882.0,65.9637,65.9785,65.9562,65.9711,4882.0
2016-10-26 14:55:00,88.91,88.93,88.9,88.92,4000.0,65.9637,65.9785,65.9562,65.9711,4000.0
2016-10-26 15:00:00,88.92,88.92,88.9,88.92,2245.0,65.9711,65.9711,65.9562,65.9711,2245.0
2016-10-26 15:05:00,88.91,88.92,88.85,88.86,18135.0,65.9637,65.9711,65.9192,65.9266,18135.0
2016-10-26 15:10:00,88.86,88.89,88.85,88.89,13221.0,65.9266,65.9488,65.9192,65.9488,13221.0
2016-10-26 15:15:00,88.88,88.94,88.88,88.89,11241.0,65.9414,65.9859,65.9414,65.9488,11241.0
2016-10-26 15:20:00,88.89,88.9,88.88,88.9,3041.0,65.9488,65.9562,65.9414,65.9562,3041.0
2016-10-26 15:25:00,88.9,88.9,88.89,88.9,7117.0,65.9562,65.9562,65.9488,65.9562,7117.0
2016-10-26 15:30:00,88.9,88.9,88.88,88.89,4167.0,65.9562,65.9562,65.9414,65.9488,4167.0
2016-10-26 15:35:00,88.88,88.91,88.87,88.9,7952.0,65.9414,65.9637,65.934,65.9562,7952.0
2016-10-26 15:40:00,88.89,88.91,88.88,88.91,10597.0,65.9488,65.9637,65.9414,65.9637,10597.0
2016-10-26 15:45:00,88.91,88.97,88.89,88.89,21310.0,65.9637,66.0082,65.9488,65.9488,21310.0
2016-10-26 15:50:00,88.92,88.94,88.91,88.91,9319.0,65.9711,65.9859,65.9637,65.9637,9319.0
2016-10-26 15:55:00,88.91,88.91,88.87,88.88,9375.0,65.9637,65.9637,65.934,65.9414,9375.0
2016-10-27 09:30:00,88.64,88.67,88.62,88.62,19216.0,65.7634,65.7856,65.7485,65.7485,19216.0
2016-10-27 09:35:00,88.63,88.64,88.6,88.64,2034.0,65.7559,65.7634,65.7337,65.7634,2034.0
2016-10-27 09:40:00,88.63,88.64,88.6,88.62,3106.0,65.7559,65.7634,65.7337,65.7485,3106.0
2016-10-27 09:45:00,88.63,88.64,88.61,88.62,12443.0,65.7559,65.7634,65.7411,65.7485,12443.0
2016-10-27 09:50:00,88.63,88.63,88.57,88.58,1276.0,65.7559,65.7559,65.7114,65.7188,1276.0
2016-10-27 09:55:00,88.63,88.63,88.59,88.59,683.0,65.7559,65.7559,65.7263,65.7263,683.0
2016-10-27 10:00:00,88.59,88.61,88.56,88.59,5075.0,65.7263,65.7411,65.704,65.7263,5075.0
2016-10-27 10:05:00,88.6,88.6,88.56,88.57,1519.0,65.7337,65.7337,65.704,65.7114,1519.0
2016-10-27 10:10:00,88.58,88.59,88.52,88.53,4611.0,65.7188,65.7263,65.6743,65.6817,4611.0
2016-10-27 10:15:00,88.54,88.56,88.52,88.52,2638.0,65.6892,65.704,65.6743,65.6743,2638.0
2016-10-27 10:20:00,88.52,88.52,88.45,88.47,22733.0,65.6743,65.6743,65.6224,65.6372,22733.0
2016-10-27 10:25:00,88.45,88.52,88.45,88.51,1294.0,65.6224,65.6743,65.6224,65.6669,1294.0
2016-10-27 10:30:00,88.51,88.53,88.49,88.5,5282.0,65.6669,65.6817,65.6521,65.6595,5282.0
2016-10-27 10:35:00,88.5,88.5,88.46,88.49,1571.0,65.6595,65.6595,65.6298,65.6521,1571.0
2016-10-27 10:40:00,88.5,88.5,88.46,88.47,10579.0,65.6595,65.6595,65.6298,65.6372,10579.0
2016-10-27 10:45:00,88.47,88.48,88.46,88.47,7435.0,65.6372,65.6446,65.6298,65.6372,7435.0
2016-10-27 10:50:00,88.47,88.49,88.47,88.47,11308.0,65.6372,65.6521,65.6372,65.6372,11308.0
2016-10-27 10:55:00,88.46,88.47,88.45,88.47,2463.0,65.6298,65.6372,65.6224,65.6372,2463.0
2016-10-27 11:00:00,88.46,88.49,88.46,88.47,6113.0,65.6298,65.6521,65.6298,65.6372,6113.0
2016-10-27 11:05:00,88.49,88.52,88.48,88.52,3915.0,65.6521,65.6743,65.6446,65.6743,3915.0
2016-10-27 11:10:00,88.51,88.53,88.49,88.53,7853.0,65.6669,65.6817,65.6521,65.6817,7853.0
2016-10-27 11:15:00,88.52,88.52,88.48,88.51,3296.0,65.6743,65.6743,65.6446,65.6669,3296.0
2016-10-27 11:20:00,88.49,88.5,88.49,88.5,468.0,65.6521,65.6595,65.6521,65.6595,468.0
2016-10-27 11:25:00,88.49,88.5,88.48,88.49,1579.0,65.6521,65.6595,65.6446,65.6521,1579.0
2016-10-27 11:30:00,88.49,88.5,88.48,88.49,1811.0,65.6521,65.6595,65.6446,65.6521,1811.0
2016-10-27 11:35:00,88.5,88.51,88.49,88.49,5967.0,65.6595,65.6669,65.6521,65.6521,5967.0
2016-10-27 11:40:00,88.49,88.51,88.49,88.51,1799.0,65.6521,65.6669,65.6521,65.6669,1799.0
2016-10-27 11:45:00,88.51,88.52,88.5,88.52,23594.0,65.6669,65.6743,65.6595,65.6743,23594.0
2016-10-27 11:50:00,88.52,88.57,88.51,88.54,1321.0,65.6743,65.7114,65.6669,65.6892,1321.0
2016-10-27 11:55:00,88.54,88.55,88.53,88.54,8341.0,65.6892,65.6966,65.6817,65.6892,8341.0
2016-10-27 12:00:00,88.55,88.56,88.52,88.54,3687.0,65.6966,65.704,65.6743,65.6892,3687.0
2016-10-27 12:05:00,88.53,88.56,88.53,88.54,2690.0,65.6817,65.704,65.6817,65.6892,2690.0
2016-10-27 12:10:00,88.54,88.55,88.5,88.52,1243.0,65.6892,65.6966,65.6595,65.6743,1243.0
2016-10-27 12:15:00,88.52,88.53,88.5,88.51,1207.0,65.6743,65.6817,65.6595,65.6669,1207.0
2016-10-27 12:20:00,88.5,88.53,88.5,88.53,1768.0,65.6595,65.6817,65.6595,65.6817,1768.0
2016-10-27 12:25:00,88.53,88.53,88.53,88.53,200.0,65.6817,65.6817,65.6817,65.6817,200.0
2016-10-27 12:30:00,88.51,88.53,88.48,88.52,4015.0,65.6669,65.6817,65.6446,65.6743,4015.0
2016-10-27 12:35:00,88.53,88.53,88.5,88.53,1360.0,65.6817,65.6817,65.6595,65.6817,1360.0
2016-10-27 12:40:00,88.53,88.55,88.5,88.54,4953.0,65.6817,65.6966,65.6595,65.6892,4953.0
2016-10-27 12:45:00,88.54,88.54,88.53,88.53,3737.0,65.6892,65.6892,65.6817,65.6817,3737.0
2016-10-27 12:50:00,88.53,88.54,88.5,88.54,3316.0,65.6817,65.6892,65.6595,65.6892,3316.0
2016-10-27 12:55:00,88.52,88.54,88.51,88.52,3733.0,65.6743,65.6892,65.6669,65.6743,3733.0
2016-10-27 13:00:00,88.52,88.52,88.5,88.5,2568.0,65.6743,65.6743,65.6595,65.6595,2568.0
2016-10-27 13:05:00,88.5,88.52,88.49,88.52,2628.0,65.6595,65.6743,65.6521,65.6743,2628.0
2016-10-27 13:10:00,88.5,88.51,88.5,88.51,3034.0,65.6595,65.6669,65.6595,65.6669,3034.0
2016-10-27 13:15:00,88.51,88.51,88.48,88.5,4870.0,65.6669,65.6669,65.6446,65.6595,4870.0
2016-10-27 13:20:00,88.49,88.51,88.48,88.48,3557.0,65.6521,65.6669,65.6446,65.6446,3557.0
2016-10-27 13:25:00,88.49,88.51,88.47,88.51,3803.0,65.6521,65.6669,65.6372,65.6669,3803.0
2016-10-27 13:30:00,88.5,88.5,88.49,88.5,784.0,65.6595,65.6595,65.6521,65.6595,784.0
2016-10-27 13:35:00,88.5,88.52,88.5,88.52,872.0,65.6595,65.6743,65.6595,65.6743,872.0
2016-10-27 13:40:00,88.51,88.54,88.51,88.54,611.0,65.6669,65.6892,65.6669,65.6892,611.0
2016-10-27 13:45:00,88.52,88.54,88.51,88.54,994.0,65.6743,65.6892,65.6669,65.6892,994.0
2016-10-27 13:50:00,88.55,88.55,88.52,88.54,773.0,65.6966,65.6966,65.6743,65.6892,773.0
2016-10-27 13:55:00,88.53,88.55,88.53,88.55,2189.0,65.6817,65.6966,65.6817,65.6966,2189.0
2016-10-27 14:00:00,88.54,88.54,88.53,88.54,932.0,65.6892,65.6892,65.6817,65.6892,932.0
2016-10-27 14:05:00,88.53,88.55,88.53,88.55,9451.0,65.6817,65.6966,65.6817,65.6966,9451.0
2016-10-27 14:10:00,88.53,88.56,88.52,88.56,3884.0,65.6817,65.704,65.6743,65.704,3884.0
2016-10-27 14:15:00,88.57,88.57,88.54,88.56,5449.0,65.7114,65.7114,65.6892,65.704,5449.0
2016-10-27 14:20:00,88.56,88.56,88.53,88.56,6020.0,65.704,65.704,65.6817,65.704,6020.0
2016-10-27 14:25:00,88.54,88.55,88.52,88.54,1951.0,65.6892,65.6966,65.6743,65.6892,1951.0
2016-10-27 14:30:00,88.53,88.56,88.52,88.54,6130.0,65.6817,65.704,65.6743,65.6892,6130.0
2016-10-27 14:35:00,88.56,88.57,88.54,88.57,8760.0,65.704,65.7114,65.6892,65.7114,8760.0
2016-10-27 14:40:00,88.56,88.56,88.54,88.56,3610.0,65.704,65.704,65.6892,65.704,3610.0
2016-10-27 14:45:00,88.56,88.58,88.54,88.58,7256.0,65.704,65.7188,65.6892,65.7188,7256.0
2016-10-27 14:50:00,88.55,88.58,88.55,88.57,4062.0,65.6966,65.7188,65.6966,65.7114,4062.0
2016-10-27 14:55:00,88.57,88.6,88.56,88.59,11851.0,65.7114,65.7337,65.704,65.7263,11851.0
2016-10-27 15:00:00,88.6,88.6,88.58,88.59,8217.0,65.7337,65.7337,65.7188,65.7263,8217.0
2016-10-27 15:05:00,88.59,88.6,88.57,88.58,28749.0,65.7263,65.7337,65.7114,65.7188,28749.0
2016-10-27 15:10:00,88.58,88.58,88.51,88.57,4237.0,65.7188,65.7188,65.6669,65.7114,4237.0
2016-10-27 15:15:00,88.57,88.57,88.55,88.56,8691.0,65.7114,65.7114,65.6966,65.704,8691.0
2016-10-27 15:20:00,88.57,88.57,88.56,88.56,3026.0,65.7114,65.7114,65.704,65.704,3026.0
2016-10-27 15:25:00,88.57,88.57,88.56,88.56,1246.0,65.7114,65.7114,65.704,65.704,1246.0
2016-10-27 15:30:00,88.56,88.57,88.54,88.56,9719.0,65.704,65.7114,65.6892,65.704,9719.0
2016-10-27 15:35:00,88.58,88.58,88.54,88.55,6521.0,65.7188,65.7188,65.6892,65.6966,6521.0
2016-10-27 15:40:00,88.56,88.56,88.54,88.55,3387.0,65.704,65.704,65.6892,65.6966,3387.0
2016-10-27 15:45:00,88.55,88.57,88.54,88.56,2492.0,65.6966,65.7114,65.6892,65.704,2492.0
2016-10-27 15:50:00,88.58,88.58,88.55,88.57,2536.0,65.7188,65.7188,65.6966,65.7114,2536.0
2016-10-27 15:55:00,88.57,88.58,88.53,88.55,2162.0,65.7114,65.7188,65.6817,65.6966,2162.0
2016-10-28 09:30:00,88.5,88.56,88.5,88.56,12966.0,65.6595,65.704,65.6595,65.704,12966.0
2016-10-28 09:35:00,88.55,88.55,88.53,88.53,1253.0,65.6966,65.6966,65.6817,65.6817,1253.0
2016-10-28 09:40:00,88.56,88.56,88.53,88.56,1901.0,65.704,65.704,65.6817,65.704,1901.0
2016-10-28 09:45:00,88.54,88.57,88.53,88.57,801.0,65.6892,65.7114,65.6817,65.7114,801.0
2016-10-28 09:50:00,88.55,88.57,88.54,88.54,3091.0,65.6966,65.7114,65.6892,65.6892,3091.0
2016-10-28 09:55:00,88.54,88.56,88.54,88.55,640.0,65.6892,65.704,65.6892,65.6966,640.0
2016-10-28 10:00:00,88.56,88.57,88.51,88.51,3221.0,65.704,65.7114,65.6669,65.6669,3221.0
2016-10-28 10:05:00,88.52,88.54,88.51,88.51,1674.0,65.6743,65.6892,65.6669,65.6669,1674.0
2016-10-28 10:10:00,88.52,88.54,88.51,88.51,3014.0,65.6743,65.6892,65.6669,65.6669,3014.0
2016-10-28 10:15:00,88.51,88.53,88.51,88.53,669.0,65.6669,65.6817,65.6669,65.6817,669.0
2016-10-28 10:20:00,88.53,88.54,88.52,88.53,4309.0,65.6817,65.6892,65.6743,65.6817,4309.0
2016-10-28 10:25:00,88.54,88.54,88.52,88.53,1626.0,65.6892,65.6892,65.6743,65.6817,1626.0
2016-10-28 10:30:00,88.52,88.52,88.52,88.52,400.0,65.6743,65.6743,65.6743,65.6743,400.0
2016-10-28 10:35:00,88.51,88.53,88.49,88.51,5482.0,65.6669,65.6817,65.6521,65.6669,5482.0
2016-10-28 10:40:00,88.5,88.53,88.5,88.53,1870.0,65.6595,65.6817,65.6595,65.6817,1870.0
2016-10-28 10:45:00,88.51,88.53,88.5,88.53,1104.0,65.6669,65.6817,65.6595,65.6817,1104.0
2016-10-28 10:50:00,88.53,88.55,88.52,88.54,3213.0,65.6817,65.6966,65.6743,65.6892,3213.0
2016-10-28 10:55:00,88.52,88.54,88.51,88.54,2145.0,65.6743,65.6892,65.6669,65.6892,2145.0
2016-10-28 11:00:00,88.52,88.54,88.51,88.51,2084.0,65.6743,65.6892,65.6669,65.6669,2084.0
2016-10-28 11:05:00,88.51,88.53,88.5,88.51,1547.0,65.6669,65.6817,65.6595,65.6669,1547.0
2016-10-28 11:10:00,88.51,88.52,88.5,88.51,4577.0,65.6669,65.6743,65.6595,65.6669,4577.0
2016-10-28 11:15:00,88.51,88.54,88.51,88.54,827.0,65.6669,65.6892,65.6669,65.6892,827.0
2016-10-28 11:20:00,88.53,88.53,88.5,88.51,23929.0,65.6817,65.6817,65.6595,65.6669,23929.0
2016-10-28 11:25:00,88.51,88.55,88.5,88.53,7702.0,65.6669,65.6966,65.6595,65.6817,7702.0
2016-10-28 11:30:00,88.54,88.55,88.53,88.54,2454.0,65.6892,65.6966,65.6817,65.6892,2454.0
2016-10-28 11:35:00,88.54,88.54,88.53,88.54,645.0,65.6892,65.6892,65.6817,65.6892,645.0
2016-10-28 11:40:00,88.53,88.54,88.52,88.53,7381.0,65.6817,65.6892,65.6743,65.6817,7381.0
2016-10-28 11:45:00,88.54,88.54,88.52,88.53,4393.0,65.6892,65.6892,65.6743,65.6817,4393.0
2016-10-28 11:50:00,88.53,88.54,88.52,88.53,4211.0,65.6817,65.6892,65.6743,65.6817,4211.0
2016-10-28 11:55:00,88.54,88.54,88.53,88.53,2447.0,65.6892,65.6892,65.6817,65.6817,2447.0
2016-10-28 12:00:00,88.53,88.56,88.52,88.52,6725.0,65.6817,65.704,65.6743,65.6743,6725.0
2016-10-28 12:05:00,88.52,88.54,88.52,88.54,4991.0,65.6743,65.6892,65.6743,65.6892,4991.0
2016-10-28 12:10:00,88.54,88.54,88.53,88.53,5496.0,65.6892,65.6892,65.6817,65.6817,5496.0
2016-10-28 12:15:00,88.54,88.56,88.54,88.56,2518.0,65.6892,65.704,65.6892,65.704,2518.0
2016-10-28 12:20:00,88.56,88.56,88.54,88.54,2857.0,65.704,65.704,65.6892,65.6892,2857.0
2016-10-28 12:25:00,88.55,88.57,88.54,88.57,14178.0,65.6966,65.7114,65.6892,65.7114,14178.0
2016-10-28 12:30:00,88.56,88.57,88.52,88.56,3906.0,65.704,65.7114,65.6743,65.704,3906.0
2016-10-28 12:35:00,88.55,88.57,88.54,88.57,3857.0,65.6966,65.7114,65.6892,65.7114,3857.0
2016-10-28 12:40:00,88.56,88.57,88.53,88.54,3878.0,65.704,65.7114,65.6817,65.6892,3878.0
2016-10-28 12:45:00,88.54,88.55,88.53,88.55,3479.0,65.6892,65.6966,65.6817,65.6966,3479.0
2016-10-28 12:50:00,88.54,88.55,88.54,88.54,4349.0,65.6892,65.6966,65.6892,65.6892,4349.0
2016-10-28 12:55:00,88.55,88.57,88.54,88.56,4746.0,65.6966,65.7114,65.6892,65.704,4746.0
2016-10-28 13:00:00,88.56,88.56,88.54,88.55,8891.0,65.704,65.704,65.6892,65.6966,8891.0
2016-10-28 13:05:00,88.55,88.59,88.54,88.58,10730.0,65.6966,65.7263,65.6892,65.7188,10730.0
2016-10-28 13:10:00,88.59,88.59,88.58,88.59,919.0,65.7263,65.7263,65.7188,65.7263,919.0
2016-10-28 13:15:00,88.57,88.64,88.57,88.61,9799.0,65.7114,65.7634,65.7114,65.7411,9799.0
2016-10-28 13:20:00,88.59,88.62,88.59,88.6,3081.0,65.7263,65.7485,65.7263,65.7337,3081.0
2016-10-28 13:25:00,88.62,88.63,88.54,88.54,18926.0,65.7485,65.7559,65.6892,65.6892,18926.0
2016-10-28 13:30:00,88.59,88.59,88.53,88.55,4397.0,65.7263,65.7263,65.6817,65.6966,4397.0
2016-10-28 13:35:00,88.57,88.61,88.55,88.61,2410.0,65.7114,65.7411,65.6966,65.7411,2410.0
2016-10-28 13:40:00,88.57,88.59,88.56,88.56,2639.0,65.7114,65.7263,65.704,65.704,2639.0
2016-10-28 13:45:00,88.55,88.61,88.54,88.59,2547.0,65.6966,65.7411,65.6892,65.7263,2547.0
2016-10-28 13:50:00,88.59,88.61,88.57,88.58,2478.0,65.7263,65.7411,65.7114,65.7188,2478.0
2016-10-28 13:55:00,88.57,88.59,88.54,88.56,2776.0,65.7114,65.7263,65.6892,65.704,2776.0
2016-10-28 14:00:00,88.55,88.57,88.54,88.56,10357.0,65.6966,65.7114,65.6892,65.704,10357.0
2016-10-28 14:05:00,88.53,88.57,88.52,88.53,5600.0,65.6817,65.7114,65.6743,65.6817,5600.0
2016-10-28 14:10:00,88.53,88.57,88.52,88.56,42844.0,65.6817,65.7114,65.6743,65.704,42844.0
2016-10-28 14:15:00,88.56,88.57,88.52,88.52,1951.0,65.704,65.7114,65.6743,65.6743,1951.0
2016-10-28 14:20:00,88.52,88.54,88.5,88.52,4945.0,65.6743,65.6892,65.6595,65.6743,4945.0
2016-10-28 14:25:00,88.53,88.54,88.5,88.5,3232.0,65.6817,65.6892,65.6595,65.6595,3232.0
2016-10-28 14:30:00,88.52,88.54,88.5,88.53,8138.0,65.6743,65.6892,65.6595,65.6817,8138.0
2016-10-28 14:35:00,88.5,88.54,88.5,88.51,1873.0,65.6595,65.6892,65.6595,65.6669,1873.0
2016-10-28 14:40:00,88.51,88.54,88.51,88.52,3214.0,65.6669,65.6892,65.6669,65.6743,3214.0
2016-10-28 14:45:00,88.53,88.54,88.52,88.53,3216.0,65.6817,65.6892,65.6743,65.6817,3216.0
2016-10-28 14:50:00,88.52,88.54,88.52,88.52,1368.0,65.6743,65.6892,65.6743,65.6743,1368.0
2016-10-28 14:55:00,88.53,88.56,88.52,88.56,3953.0,65.6817,65.704,65.6743,65.704,3953.0
2016-10-28 15:00:00,88.56,88.56,88.54,88.55,3252.0,65.704,65.704,65.6892,65.6966,3252.0
2016-10-28 15:05:00,88.55,88.56,88.53,88.54,7432.0,65.6966,65.704,65.6817,65.6892,7432.0
2016-10-28 15:10:00,88.55,88.55,88.53,88.53,16775.0,65.6966,65.6966,65.6817,65.6817,16775.0
2016-10-28 15:15:00,88.53,88.54,88.53,88.54,14410.0,65.6817,65.6892,65.6817,65.6892,14410.0
2016-10-28 15:20:00,88.56,88.57,88.54,88.57,8304.0,65.704,65.7114,65.6892,65.7114,8304.0
2016-10-28 15:25:00,88.57,88.57,88.51,88.56,12666.0,65.7114,65.7114,65.6669,65.704,12666.0
2016-10-28 15:30:00,88.56,88.56,88.52,88.52,7155.0,65.704,65.704,65.6743,65.6743,7155.0
2016-10-28 15:35:00,88.52,88.57,88.52,88.55,7785.0,65.6743,65.7114,65.6743,65.6966,7785.0
2016-10-28 15:40:00,88.53,88.55,88.52,88.55,4621.0,65.6817,65.6966,65.6743,65.6966,4621.0
2016-10-28 15:45:00,88.55,88.55,88.5,88.54,8015.0,65.6966,65.6966,65.6595,65.6892,8015.0
2016-10-28 15:50:00,88.54,88.55,88.52,88.55,5802.0,65.6892,65.6966,65.6743,65.6966,5802.0
2016-10-28 15:55:00,88.55,88.56,88.51,88.53,11109.0,65.6966,65.704,65.6669,65.6817,11109.0
2016-10-31 09:30:00,88.6,88.63,88.6,88.61,8936.0,65.7337,65.7559,65.7337,65.7411,8936.0
2016-10-31 09:35:00,88.62,88.62,88.56,88.61,732.0,65.7485,65.7485,65.704,65.7411,732.0
2016-10-31 09:40:00,88.63,88.64,88.61,88.62,2549.0,65.7559,65.7634,65.7411,65.7485,2549.0
2016-10-31 09:45:00,88.65,88.68,88.63,88.65,1618.0,65.7708,65.793,65.7559,65.7708,1618.0
2016-10-31 09:50:00,88.63,88.69,88.61,88.64,2620.0,65.7559,65.8004,65.7411,65.7634,2620.0
2016-10-31 09:55:00,88.66,88.67,88.63,88.64,1393.0,65.7782,65.7856,65.7559,65.7634,1393.0
2016-10-31 10:00:00,88.64,88.65,88.61,88.64,3286.0,65.7634,65.7708,65.7411,65.7634,3286.0
2016-10-31 10:05:00,88.64,88.64,88.62,88.63,3900.0,65.7634,65.7634,65.7485,65.7559,3900.0
2016-10-31 10:10:00,88.64,88.64,88.62,88.63,4007.0,65.7634,65.7634,65.7485,65.7559,4007.0
2016-10-31 10:15:00,88.63,88.64,88.61,88.62,3737.0,65.7559,65.7634,65.7411,65.7485,3737.0
2016-10-31 10:20:00,88.62,88.62,88.58,88.59,4610.0,65.7485,65.7485,65.7188,65.7263,4610.0
2016-10-31 10:25:00,88.59,88.6,88.59,88.6,2473.0,65.7263,65.7337,65.7263,65.7337,2473.0
2016-10-31 10:30:00,88.61,88.61,88.59,88.61,2527.0,65.7411,65.7411,65.7263,65.7411,2527.0
2016-10-31 10:35:00,88.6,88.61,88.6,88.6,2932.0,65.7337,65.7411,65.7337,65.7337,2932.0
2016-10-31 10:40:00,88.61,88.61,88.6,88.61,6015.0,65.7411,65.7411,65.7337,65.7411,6015.0
2016-10-31 10:45:00,88.62,88.62,88.59,88.6,1672.0,65.7485,65.7485,65.7263,65.7337,1672.0
2016-10-31 10:50:00,88.59,88.63,88.59,88.63,3314.0,65.7263,65.7559,65.7263,65.7559,3314.0
2016-10-31 10:55:00,88.63,88.63,88.6,88.61,2907.0,65.7559,65.7559,65.7337,65.7411,2907.0
2016-10-31 11:00:00,88.62,88.63,88.61,88.63,3325.0,65.7485,65.7559,65.7411,65.7559,3325.0
2016-10-31 11:05:00,88.62,88.65,88.57,88.59,6629.0,65.7485,65.7708,65.7114,65.7263,6629.0
2016-10-31 11:10:00,88.59,88.62,88.59,88.61,2006.0,65.7263,65.7485,65.7263,65.7411,2006.0
2016-10-31 11:15:00,88.61,88.62,88.6,88.62,1655.0,65.7411,65.7485,65.7337,65.7485,1655.0
2016-10-31 11:20:00,88.62,88.63,88.61,88.62,1051.0,65.7485,65.7559,65.7411,65.7485,1051.0
2016-10-31 11:25:00,88.62,88.64,88.62,88.63,3456.0,65.7485,65.7634,65.7485,65.7559,3456.0
2016-10-31 11:30:00,88.64,88.65,88.62,88.65,926.0,65.7634,65.7708,65.7485,65.7708,926.0
2016-10-31 11:35:00,88.65,88.65,88.61,88.61,8303.0,65.7708,65.7708,65.7411,65.7411,8303.0
2016-10-31 11:40:00,88.6,88.6,88.59,88.6,1338.0,65.7337,65.7337,65.7263,65.7337,1338.0
2016-10-31 11:45:00,88.6,88.6,88.59,88.6,2484.0,65.7337,65.7337,65.7263,65.7337,2484.0
2016-10-31 11:50:00,88.6,88.62,88.59,88.62,4764.0,65.7337,65.7485,65.7263,65.7485,4764.0
2016-10-31 11:55:00,88.62,88.64,88.61,88.64,4774.0,65.7485,65.7634,65.7411,65.7634,4774.0
2016-10-31 12:00:00,88.63,88.64,88.62,88.64,1222.0,65.7559,65.7634,65.7485,65.7634,1222.0
2016-10-31 12:05:00,88.61,88.64,88.61,88.61,2442.0,65.7411,65.7634,65.7411,65.7411,2442.0
2016-10-31 12:10:00,88.62,88.63,88.61,88.61,1461.0,65.7485,65.7559,65.7411,65.7411,1461.0
2016-10-31 12:15:00,88.62,88.62,88.58,88.58,4306.0,65.7485,65.7485,65.7188,65.7188,4306.0
2016-10-31 12:20:00,88.59,88.6,88.58,88.59,941.0,65.7263,65.7337,65.7188,65.7263,941.0
2016-10-31 12:25:00,88.59,88.59,88.56,88.58,7185.0,65.7263,65.7263,65.704,65.7188,7185.0
2016-10-31 12:30:00,88.56,88.59,88.56,88.58,1702.0,65.704,65.7263,65.704,65.7188,1702.0
2016-10-31 12:35:00,88.58,88.59,88.57,88.58,1761.0,65.7188,65.7263,65.7114,65.7188,1761.0
2016-10-31 12:40:00,88.57,88.59,88.57,88.57,2235.0,65.7114,65.7263,65.7114,65.7114,2235.0
2016-10-31 12:45:00,88.57,88.59,88.57,88.59,5431.0,65.7114,65.7263,65.7114,65.7263,5431.0
2016-10-31 12:50:00,88.59,88.6,88.55,88.59,124659.0,65.7263,65.7337,65.6966,65.7263,124659.0
2016-10-31 12:55:00,88.58,88.6,88.58,88.58,2382.0,65.7188,65.7337,65.7188,65.7188,2382.0
2016-10-31 13:00:00,88.58,88.59,88.57,88.58,3191.0,65.7188,65.7263,65.7114,65.7188,3191.0
2016-10-31 13:05:00,88.58,88.59,88.57,88.58,6171.0,65.7188,65.7263,65.7114,65.7188,6171.0
2016-10-31 13:10:00,88.57,88.59,88.57,88.57,4430.0,65.7114,65.7263,65.7114,65.7114,4430.0
2016-10-31 13:15:00,88.58,88.64,88.57,88.61,2695.0,65.7188,65.7634,65.7114,65.7411,2695.0
2016-10-31 13:20:00,88.61,88.62,88.59,88.61,2048.0,65.7411,65.7485,65.7263,65.7411,2048.0
2016-10-31 13:25:00,88.61,88.62,88.59,88.59,2532.0,65.7411,65.7485,65.7263,65.7263,2532.0
2016-10-31 13:30:00,88.6,88.6,88.57,88.58,3534.0,65.7337,65.7337,65.7114,65.7188,3534.0
2016-10-31 13:35:00,88.57,88.62,88.56,88.6,3614.0,65.7114,65.7485,65.704,65.7337,3614.0
2016-10-31 13:40:00,88.6,88.6,88.6,88.6,0.0,65.7337,65.7337,65.7337,65.7337,0.0
2016-10-31 13:45:00,88.6,88.6,88.57,88.59,2737.0,65.7337,65.7337,65.7114,65.7263,2737.0
2016-10-31 13:50:00,88.58,88.6,88.57,88.6,5496.0,65.7188,65.7337,65.7114,65.7337,5496.0
2016-10-31 13:55:00,88.59,88.6,88.58,88.6,1303.0,65.7263,65.7337,65.7188,65.7337,1303.0
2016-10-31 14:00:00,88.59,88.6,88.58,88.59,2429.0,65.7263,65.7337,65.7188,65.7263,2429.0
2016-10-31 14:05:00,88.59,88.6,88.58,88.59,13053.0,65.7263,65.7337,65.7188,65.7263,13053.0
2016-10-31 14:10:00,88.58,88.61,88.58,88.6,5114.0,65.7188,65.7411,65.7188,65.7337,5114.0
2016-10-31 14:15:00,88.59,88.6,88.58,88.58,837.0,65.7263,65.7337,65.7188,65.7188,837.0
2016-10-31 14:20:00,88.59,88.6,88.58,88.6,2027.0,65.7263,65.7337,65.7188,65.7337,2027.0
2016-10-31 14:25:00,88.59,88.6,88.58,88.59,1104.0,65.7263,65.7337,65.7188,65.7263,1104.0
2016-10-31 14:30:00,88.59,88.6,88.59,88.6,1917.0,65.7263,65.7337,65.7263,65.7337,1917.0
2016-10-31 14:35:00,88.59,88.66,88.57,88.57,75383.0,65.7263,65.7782,65.7114,65.7114,75383.0
2016-10-31 14:40:00,88.59,88.6,88.58,88.59,2197.0,65.7263,65.7337,65.7188,65.7263,2197.0
2016-10-31 14:45:00,88.6,88.6,88.59,88.59,1080.0,65.7337,65.7337,65.7263,65.7263,1080.0
2016-10-31 14:50:00,88.59,88.59,88.58,88.58,1884.0,65.7263,65.7263,65.7188,65.7188,1884.0
2016-10-31 14:55:00,88.58,88.58,88.57,88.57,4721.0,65.7188,65.7188,65.7114,65.7114,4721.0
2016-10-31 15:00:00,88.58,88.59,88.57,88.59,7873.0,65.7188,65.7263,65.7114,65.7263,7873.0
2016-10-31 15:05:00,88.59,88.61,88.57,88.6,5948.0,65.7263,65.7411,65.7114,65.7337,5948.0
2016-10-31 15:10:00,88.59,88.6,88.58,88.59,3388.0,65.7263,65.7337,65.7188,65.7263,3388.0
2016-10-31 15:15:00,88.59,88.62,88.59,88.61,1906.0,65.7263,65.7485,65.7263,65.7411,1906.0
2016-10-31 15:20:00,88.61,88.62,88.58,88.59,11580.0,65.7411,65.7485,65.7188,65.7263,11580.0
2016-10-31 15:25:00,88.6,88.6,88.58,88.59,1191.0,65.7337,65.7337,65.7188,65.7263,1191.0
2016-10-31 15:30:00,88.6,88.61,88.57,88.61,15885.0,65.7337,65.7411,65.7114,65.7411,15885.0
2016-10-31 15:35:00,88.6,88.61,88.58,88.59,5215.0,65.7337,65.7411,65.7188,65.7263,5215.0
2016-10-31 15:40:00,88.61,88.61,88.57,88.57,16762.0,65.7411,65.7411,65.7114,65.7114,16762.0
2016-10-31 15:45:00,88.58,88.59,88.57,88.57,7179.0,65.7188,65.7263,65.7114,65.7114,7179.0
2016-10-31 15:50:00,88.57,88.58,88.56,88.56,4879.0,65.7114,65.7188,65.704,65.704,4879.0
2016-10-31 15:55:00,88.57,88.6,88.56,88.59,6919.0,65.7114,65.7337,65.704,65.7263,6919.0
2016-11-01 09:30:00,88.15,88.15,88.05,88.12,17419.0,65.5732,65.5732,65.4988,65.5509,17419.0
2016-11-01 09:35:00,88.13,88.16,88.1,88.1,3596.0,65.5583,65.5806,65.536,65.536,3596.0
2016-11-01 09:40:00,88.15,88.15,88.05,88.11,3130.0,65.5732,65.5732,65.4988,65.5434,3130.0
2016-11-01 09:45:00,88.11,88.14,88.06,88.08,1071.0,65.5434,65.5657,65.5062,65.5211,1071.0
2016-11-01 09:50:00,88.05,88.11,88.05,88.08,2943.0,65.4988,65.5434,65.4988,65.5211,2943.0
2016-11-01 09:55:00,88.09,88.1,88.05,88.09,7424.0,65.5286,65.536,65.4988,65.5286,7424.0
2016-11-01 10:00:00,88.1,88.12,88.07,88.07,2089.0,65.536,65.5509,65.5137,65.5137,2089.0
2016-11-01 10:05:00,88.08,88.11,88.07,88.09,2680.0,65.5211,65.5434,65.5137,65.5286,2680.0
2016-11-01 10:10:00,88.1,88.13,88.07,88.1,9825.0,65.536,65.5583,65.5137,65.536,9825.0
2016-11-01 10:15:00,88.12,88.12,88.11,88.12,1250.0,65.5509,65.5509,65.5434,65.5509,1250.0
2016-11-01 10:20:00,88.05,88.1,88.05,88.08,1129.0,65.4988,65.536,65.4988,65.5211,1129.0
2016-11-01 10:25:00,88.06,88.1,88.05,88.09,6993.0,65.5062,65.536,65.4988,65.5286,6993.0
2016-11-01 10:30:00,88.1,88.1,88.06,88.08,6702.0,65.536,65.536,65.5062,65.5211,6702.0
2016-11-01 10:35:00,88.09,88.11,88.08,88.11,5023.0,65.5286,65.5434,65.5211,65.5434,5023.0
2016-11-01 10:40:00,88.1,88.11,88.1,88.1,658.0,65.536,65.5434,65.536,65.536,658.0
2016-11-01 10:45:00,88.1,88.11,88.09,88.11,6182.0,65.536,65.5434,65.5286,65.5434,6182.0
2016-11-01 10:50:00,88.11,88.11,88.1,88.1,1562.0,65.5434,65.5434,65.536,65.536,1562.0
2016-11-01 10:55:00,88.11,88.11,88.1,88.11,1084.0,65.5434,65.5434,65.536,65.5434,1084.0
2016-11-01 11:00:00,88.1,88.17,88.1,88.12,6296.0,65.536,65.5881,65.536,65.5509,6296.0
2016-11-01 11:05:00,88.15,88.19,88.14,88.18,2805.0,65.5732,65.6029,65.5657,65.5955,2805.0
2016-11-01 11:10:00,88.19,88.19,88.17,88.18,2451.0,65.6029,65.6029,65.5881,65.5955,2451.0
2016-11-01 11:15:00,88.14,88.14,88.1,88.14,4679.0,65.5657,65.5657,65.536,65.5657,4679.0
2016-11-01 11:20:00,88.13,88.13,88.12,88.12,200.0,65.5583,65.5583,65.5509,65.5509,200.0
2016-11-01 11:25:00,88.12,88.13,88.05,88.09,64359.0,65.5509,65.5583,65.4988,65.5286,64359.0
2016-11-01 11:30:00,88.05,88.14,88.05,88.14,2201.0,65.4988,65.5657,65.4988,65.5657,2201.0
2016-11-01 11:35:00,88.14,88.15,88.09,88.09,7546.0,65.5657,65.5732,65.5286,65.5286,7546.0
2016-11-01 11:40:00,88.12,88.14,88.07,88.11,4897.0,65.5509,65.5657,65.5137,65.5434,4897.0
2016-11-01 11:45:00,88.1,88.1,88.08,88.09,2385.0,65.536,65.536,65.5211,65.5286,2385.0
2016-11-01 11:50:00,88.1,88.15,88.1,88.15,3329.0,65.536,65.5732,65.536,65.5732,3329.0
2016-11-01 11:55:00,88.14,88.15,88.13,88.14,4125.0,65.5657,65.5732,65.5583,65.5657,4125.0
2016-11-01 12:00:00,88.13,88.13,88.05,88.09,7318.0,65.5583,65.5583,65.4988,65.5286,7318.0
2016-11-01 12:05:00,88.13,88.13,88.06,88.11,1863.0,65.5583,65.5583,65.5062,65.5434,1863.0
2016-11-01 12:10:00,88.11,88.12,88.11,88.11,1072.0,65.5434,65.5509,65.5434,65.5434,1072.0
2016-11-01 12:15:00,88.1,88.17,88.09,88.11,2737.0,65.536,65.5881,65.5286,65.5434,2737.0
2016-11-01 12:20:00,88.12,88.16,88.08,88.1,6763.0,65.5509,65.5806,65.5211,65.536,6763.0
2016-11-01 12:25:00,88.07,88.16,88.06,88.09,5027.0,65.5137,65.5806,65.5062,65.5286,5027.0
2016-11-01 12:30:00,88.09,88.1,88.08,88.09,4043.0,65.5286,65.536,65.5211,65.5286,4043.0
2016-11-01 12:35:00,88.14,88.14,88.07,88.09,1043.0,65.5657,65.5657,65.5137,65.5286,1043.0
2016-11-01 12:40:00,88.11,88.14,88.1,88.11,3121.0,65.5434,65.5657,65.536,65.5434,3121.0
2016-11-01 12:45:00,88.14,88.14,88.1,88.1,400.0,65.5657,65.5657,65.536,65.536,400.0
2016-11-01 12:50:00,88.11,88.12,88.08,88.12,2907.0,65.5434,65.5509,65.5211,65.5509,2907.0
2016-11-01 12:55:00,88.13,88.13,88.09,88.11,2085.0,65.5583,65.5583,65.5286,65.5434,2085.0
2016-11-01 13:00:00,88.12,88.13,88.11,88.11,2336.0,65.5509,65.5583,65.5434,65.5434,2336.0
2016-11-01 13:05:00,88.13,88.17,88.12,88.14,10766.0,65.5583,65.5881,65.5509,65.5657,10766.0
2016-11-01 13:10:00,88.11,88.13,88.06,88.08,2254.0,65.5434,65.5583,65.5062,65.5211,2254.0
2016-11-01 13:15:00,88.09,88.1,88.06,88.09,2011.0,65.5286,65.536,65.5062,65.5286,2011.0
2016-11-01 13:20:00,88.08,88.16,88.07,88.15,11193.0,65.5211,65.5806,65.5137,65.5732,11193.0
2016-11-01 13:25:00,88.15,88.17,88.12,88.16,2869.0,65.5732,65.5881,65.5509,65.5806,2869.0
2016-11-01 13:30:00,88.16,88.16,88.14,88.14,1740.0,65.5806,65.5806,65.5657,65.5657,1740.0
2016-11-01 13:35:00,88.14,88.19,88.14,88.16,6725.0,65.5657,65.6029,65.5657,65.5806,6725.0
2016-11-01 13:40:00,88.16,88.16,88.15,88.16,1930.0,65.5806,65.5806,65.5732,65.5806,1930.0
2016-11-01 13:45:00,88.15,88.15,88.1,88.12,6693.0,65.5732,65.5732,65.536,65.5509,6693.0
2016-11-01 13:50:00,88.14,88.15,88.11,88.15,6870.0,65.5657,65.5732,65.5434,65.5732,6870.0
2016-11-01 13:55:00,88.13,88.15,88.1,88.11,4235.0,65.5583,65.5732,65.536,65.5434,4235.0
2016-11-01 14:00:00,88.11,88.13,88.11,88.13,2532.0,65.5434,65.5583,65.5434,65.5583,2532.0
2016-11-01 14:05:00,88.13,88.22,88.13,88.22,13122.0,65.5583,65.6253,65.5583,65.6253,13122.0
2016-11-01 14:10:00,88.18,88.2,88.12,88.17,4890.0,65.5955,65.6104,65.5509,65.5881,4890.0
2016-11-01 14:15:00,88.15,88.28,88.14,88.27,13593.0,65.5732,65.6699,65.5657,65.6625,13593.0
2016-11-01 14:20:00,88.28,88.33,88.2,88.33,1468.0,65.6699,65.7071,65.6104,65.7071,1468.0
2016-11-01 14:25:00,88.31,88.32,88.27,88.32,11882.0,65.6922,65.6996,65.6625,65.6996,11882.0
2016-11-01 14:30:00,88.29,88.32,88.27,88.28,6861.0,65.6773,65.6996,65.6625,65.6699,6861.0
2016-11-01 14:35:00,88.27,88.31,88.19,88.19,8998.0,65.6625,65.6922,65.6029,65.6029,8998.0
2016-11-01 14:40:00,88.24,88.25,88.16,88.17,2481.0,65.6401,65.6476,65.5806,65.5881,2481.0
2016-11-01 14:45:00,88.21,88.27,88.17,88.18,3773.0,65.6178,65.6625,65.5881,65.5955,3773.0
2016-11-01 14:50:00,88.22,88.25,88.17,88.21,2852.0,65.6253,65.6476,65.5881,65.6178,2852.0
2016-11-01 14:55:00,88.24,88.24,88.17,88.17,6330.0,65.6401,65.6401,65.5881,65.5881,6330.0
2016-11-01 15:00:00,88.21,88.28,88.2,88.25,1485.0,65.6178,65.6699,65.6104,65.6476,1485.0
2016-11-01 15:05:00,88.25,88.27,88.24,88.27,420.0,65.6476,65.6625,65.6401,65.6625,420.0
2016-11-01 15:10:00,88.22,88.27,88.2,88.26,2321.0,65.6253,65.6625,65.6104,65.655,2321.0
2016-11-01 15:15:00,88.24,88.24,88.22,88.24,1216.0,65.6401,65.6401,65.6253,65.6401,1216.0
2016-11-01 15:20:00,88.2,88.26,88.2,88.26,7862.0,65.6104,65.655,65.6104,65.655,7862.0
2016-11-01 15:25:00,88.26,88.35,88.23,88.32,29017.0,65.655,65.722,65.6327,65.6996,29017.0
2016-11-01 15:30:00,88.27,88.29,88.17,88.28,13485.0,65.6625,65.6773,65.5881,65.6699,13485.0
2016-11-01 15:35:00,88.2,88.29,88.2,88.28,9982.0,65.6104,65.6773,65.6104,65.6699,9982.0
2016-11-01 15:40:00,88.24,88.3,88.24,88.27,16668.0,65.6401,65.6848,65.6401,65.6625,16668.0
2016-11-01 15:45:00,88.27,88.38,88.27,88.33,15040.0,65.6625,65.7443,65.6625,65.7071,15040.0
2016-11-01 15:50:00,88.32,88.33,88.23,88.3,12989.0,65.6996,65.7071,65.6327,65.6848,12989.0
2016-11-01 15:55:00,88.3,88.3,88.19,88.2,5874.0,65.6848,65.6848,65.6029,65.6104,5874.0
2016-11-02 09:30:00,88.26,88.32,88.26,88.27,13842.0,65.655,65.6996,65.655,65.6625,13842.0
2016-11-02 09:35:00,88.27,88.34,88.26,88.28,4900.0,65.6625,65.7145,65.655,65.6699,4900.0
2016-11-02 09:40:00,88.27,88.31,88.26,88.26,1940.0,65.6625,65.6922,65.655,65.655,1940.0
2016-11-02 09:45:00,88.3,88.31,88.26,88.26,1138.0,65.6848,65.6922,65.655,65.655,1138.0
2016-11-02 09:50:00,88.32,88.32,88.29,88.31,3022.0,65.6996,65.6996,65.6773,65.6922,3022.0
2016-11-02 09:55:00,88.31,88.33,88.28,88.31,6901.0,65.6922,65.7071,65.6699,65.6922,6901.0
2016-11-02 10:00:00,88.33,88.36,88.32,88.32,19772.0,65.7071,65.7294,65.6996,65.6996,19772.0
2016-11-02 10:05:00,88.32,88.32,88.25,88.32,5502.0,65.6996,65.6996,65.6476,65.6996,5502.0
2016-11-02 10:10:00,88.35,88.39,88.35,88.38,6012.0,65.722,65.7517,65.722,65.7443,6012.0
2016-11-02 10:15:00,88.4,88.4,88.26,88.27,5434.0,65.7592,65.7592,65.655,65.6625,5434.0
2016-11-02 10:20:00,88.25,88.3,88.25,88.29,328.0,65.6476,65.6848,65.6476,65.6773,328.0
2016-11-02 10:25:00,88.29,88.32,88.24,88.24,2302.0,65.6773,65.6996,65.6401,65.6401,2302.0
2016-11-02 10:30:00,88.31,88.38,88.28,88.38,1907.0,65.6922,65.7443,65.6699,65.7443,1907.0
2016-11-02 10:35:00,88.38,88.41,88.34,88.37,9324.0,65.7443,65.7666,65.7145,65.7368,9324.0
2016-11-02 10:40:00,88.37,88.37,88.29,88.34,15157.0,65.7368,65.7368,65.6773,65.7145,15157.0
2016-11-02 10:45:00,88.34,88.34,88.34,88.34,285.0,65.7145,65.7145,65.7145,65.7145,285.0
2016-11-02 10:50:00,88.33,88.35,88.3,88.32,6444.0,65.7071,65.722,65.6848,65.6996,6444.0
2016-11-02 10:55:00,88.33,88.36,88.28,88.32,69130.0,65.7071,65.7294,65.6699,65.6996,69130.0
2016-11-02 11:00:00,88.31,88.37,88.26,88.37,4510.0,65.6922,65.7368,65.655,65.7368,4510.0
2016-11-02 11:05:00,88.33,88.36,88.25,88.35,30465.0,65.7071,65.7294,65.6476,65.722,30465.0
2016-11-02 11:10:00,88.36,88.36,88.3,88.3,4181.0,65.7294,65.7294,65.6848,65.6848,4181.0
2016-11-02 11:15:00,88.35,88.38,88.32,88.37,11134.0,65.722,65.7443,65.6996,65.7368,11134.0
2016-11-02 11:20:00,88.33,88.36,88.33,88.36,5599.0,65.7071,65.7294,65.7071,65.7294,5599.0
2016-11-02 11:25:00,88.34,88.35,88.27,88.27,3400.0,65.7145,65.722,65.6625,65.6625,3400.0
2016-11-02 11:30:00,88.3,88.31,88.28,88.28,6240.0,65.6848,65.6922,65.6699,65.6699,6240.0
2016-11-02 11:35:00,88.29,88.35,88.29,88.32,2319.0,65.6773,65.722,65.6773,65.6996,2319.0
2016-11-02 11:40:00,88.36,88.36,88.3,88.32,1832.0,65.7294,65.7294,65.6848,65.6996,1832.0
2016-11-02 11:45:00,88.33,88.34,88.32,88.32,1285.0,65.7071,65.7145,65.6996,65.6996,1285.0
2016-11-02 11:50:00,88.31,88.38,88.29,88.35,2557.0,65.6922,65.7443,65.6773,65.722,2557.0
2016-11-02 11:55:00,88.38,88.4,88.33,88.33,7517.0,65.7443,65.7592,65.7071,65.7071,7517.0
2016-11-02 12:00:00,88.36,88.37,88.34,88.36,2036.0,65.7294,65.7368,65.7145,65.7294,2036.0
2016-11-02 12:05:00,88.33,88.33,88.27,88.28,6293.0,65.7071,65.7071,65.6625,65.6699,6293.0
2016-11-02 12:10:00,88.32,88.4,88.28,88.33,22612.0,65.6996,65.7592,65.6699,65.7071,22612.0
2016-11-02 12:15:00,88.34,88.35,88.31,88.32,10752.0,65.7145,65.722,65.6922,65.6996,10752.0
2016-11-02 12:20:00,88.27,88.33,88.27,88.3,5544.0,65.6625,65.7071,65.6625,65.6848,5544.0
2016-11-02 12:25:00,88.34,88.34,88.29,88.34,1286.0,65.7145,65.7145,65.6773,65.7145,1286.0
2016-11-02 12:30:00,88.29,88.35,88.29,88.35,6642.0,65.6773,65.722,65.6773,65.722,6642.0
2016-11-02 12:35:00,88.35,88.41,88.29,88.38,4927.0,65.722,65.7666,65.6773,65.7443,4927.0
2016-11-02 12:40:00,88.35,88.42,88.35,88.37,4139.0,65.722,65.774,65.722,65.7368,4139.0
2016-11-02 12:45:00,88.4,88.42,88.37,88.41,30054.0,65.7592,65.774,65.7368,65.7666,30054.0
2016-11-02 12:50:00,88.38,88.4,88.36,88.36,4815.0,65.7443,65.7592,65.7294,65.7294,4815.0
2016-11-02 12:55:00,88.37,88.37,88.32,88.34,43918.0,65.7368,65.7368,65.6996,65.7145,43918.0
2016-11-02 13:00:00,88.34,88.36,88.3,88.3,22425.0,65.7145,65.7294,65.6848,65.6848,22425.0
2016-11-02 13:05:00,88.33,88.36,88.32,88.35,1289.0,65.7071,65.7294,65.6996,65.722,1289.0
2016-11-02 13:10:00,88.34,88.41,88.33,88.41,2787.0,65.7145,65.7666,65.7071,65.7666,2787.0
2016-11-02 13:15:00,88.41,88.41,88.35,88.38,1197.0,65.7666,65.7666,65.722,65.7443,1197.0
2016-11-02 13:20:00,88.37,88.38,88.35,88.35,1064.0,65.7368,65.7443,65.722,65.722,1064.0
2016-11-02 13:25:00,88.39,88.39,88.35,88.35,2957.0,65.7517,65.7517,65.722,65.722,2957.0
2016-11-02 13:30:00,88.35,88.38,88.35,88.37,2854.0,65.722,65.7443,65.722,65.7368,2854.0
2016-11-02 13:35:00,88.36,88.38,88.36,88.38,823.0,65.7294,65.7443,65.7294,65.7443,823.0
2016-11-02 13:40:00,88.37,88.37,88.28,88.28,20951.0,65.7368,65.7368,65.6699,65.6699,20951.0
2016-11-02 13:45:00,88.29,88.39,88.28,88.35,57489.0,65.6773,65.7517,65.6699,65.722,57489.0
2016-11-02 13:50:00,88.34,88.38,88.3,88.3,2185.0,65.7145,65.7443,65.6848,65.6848,2185.0
2016-11-02 13:55:00,88.32,88.38,88.3,88.3,1003.0,65.6996,65.7443,65.6848,65.6848,1003.0
2016-11-02 14:00:00,88.3,88.35,88.28,88.35,2438.0,65.6848,65.722,65.6699,65.722,2438.0
2016-11-02 14:05:00,88.38,88.49,88.36,88.43,3378.0,65.7443,65.8261,65.7294,65.7815,3378.0
2016-11-02 14:10:00,88.39,88.4,88.3,88.31,2188.0,65.7517,65.7592,65.6848,65.6922,2188.0
2016-11-02 14:15:00,88.3,88.37,88.3,88.31,2114.0,65.6848,65.7368,65.6848,65.6922,2114.0
2016-11-02 14:20:00,88.26,88.37,88.26,88.33,7571.0,65.655,65.7368,65.655,65.7071,7571.0
2016-11-02 14:25:00,88.28,88.33,88.27,88.27,3468.0,65.6699,65.7071,65.6625,65.6625,3468.0
2016-11-02 14:30:00,88.32,88.38,88.29,88.38,36096.0,65.6996,65.7443,65.6773,65.7443,36096.0
2016-11-02 14:35:00,88.34,88.38,88.33,88.34,2215.0,65.7145,65.7443,65.7071,65.7145,2215.0
2016-11-02 14:40:00,88.32,88.32,88.27,88.3,1563.0,65.6996,65.6996,65.6625,65.6848,1563.0
2016-11-02 14:45:00,88.3,88.31,88.27,88.28,3339.0,65.6848,65.6922,65.6625,65.6699,3339.0
2016-11-02 14:50:00,88.3,88.32,88.27,88.3,4469.0,65.6848,65.6996,65.6625,65.6848,4469.0
2016-11-02 14:55:00,88.33,88.37,88.27,88.27,7919.0,65.7071,65.7368,65.6625,65.6625,7919.0
2016-11-02 15:00:00,88.31,88.33,88.3,88.32,2118.0,65.6922,65.7071,65.6848,65.6996,2118.0
2016-11-02 15:05:00,88.33,88.39,88.33,88.39,2256.0,65.7071,65.7517,65.7071,65.7517,2256.0
2016-11-02 15:10:00,88.34,88.36,88.31,88.34,11278.0,65.7145,65.7294,65.6922,65.7145,11278.0
2016-11-02 15:15:00,88.31,88.35,88.31,88.35,886.0,65.6922,65.722,65.6922,65.722,886.0
2016-11-02 15:20:00,88.32,88.37,88.32,88.32,1140.0,65.6996,65.7368,65.6996,65.6996,1140.0
2016-11-02 15:25:00,88.36,88.41,88.33,88.37,17938.0,65.7294,65.7666,65.7071,65.7368,17938.0
2016-11-02 15:30:00,88.34,88.41,88.34,88.37,27649.0,65.7145,65.7666,65.7145,65.7368,27649.0
2016-11-02 15:35:00,88.39,88.4,88.33,88.33,9354.0,65.7517,65.7592,65.7071,65.7071,9354.0
2016-11-02 15:40:00,88.34,88.35,88.31,88.34,5696.0,65.7145,65.722,65.6922,65.7145,5696.0
2016-11-02 15:45:00,88.32,88.37,88.32,88.35,4503.0,65.6996,65.7368,65.6996,65.722,4503.0
2016-11-02 15:50:00,88.32,88.36,88.32,88.34,4040.0,65.6996,65.7294,65.6996,65.7145,4040.0
2016-11-02 15:55:00,88.34,88.37,88.32,88.36,7213.0,65.7145,65.7368,65.6996,65.7294,7213.0
2016-11-03 09:30:00,88.3,88.3,88.3,88.3,7060.0,65.6848,65.6848,65.6848,65.6848,7060.0
2016-11-03 09:35:00,88.3,88.3,88.29,88.3,422.0,65.6848,65.6848,65.6773,65.6848,422.0
2016-11-03 09:40:00,88.28,88.29,88.25,88.29,1705.0,65.6699,65.6773,65.6476,65.6773,1705.0
2016-11-03 09:45:00,88.29,88.29,88.26,88.29,989.0,65.6773,65.6773,65.655,65.6773,989.0
2016-11-03 09:50:00,88.23,88.24,88.23,88.23,250.0,65.6327,65.6401,65.6327,65.6327,250.0
2016-11-03 09:55:00,88.24,88.26,88.23,88.26,3636.0,65.6401,65.655,65.6327,65.655,3636.0
2016-11-03 10:00:00,88.25,88.36,88.25,88.29,1363.0,65.6476,65.7294,65.6476,65.6773,1363.0
2016-11-03 10:05:00,88.33,88.34,88.23,88.27,5279.0,65.7071,65.7145,65.6327,65.6625,5279.0
2016-11-03 10:10:00,88.27,88.33,88.25,88.33,3426.0,65.6625,65.7071,65.6476,65.7071,3426.0
2016-11-03 10:15:00,88.33,88.33,88.23,88.3,2328.0,65.7071,65.7071,65.6327,65.6848,2328.0
2016-11-03 10:20:00,88.28,88.32,88.27,88.32,4237.0,65.6699,65.6996,65.6625,65.6996,4237.0
2016-11-03 10:25:00,88.29,88.33,88.25,88.31,2601.0,65.6773,65.7071,65.6476,65.6922,2601.0
2016-11-03 10:30:00,88.28,88.31,88.27,88.29,7086.0,65.6699,65.6922,65.6625,65.6773,7086.0
2016-11-03 10:35:00,88.23,88.34,88.23,88.34,10191.0,65.6327,65.7145,65.6327,65.7145,10191.0
2016-11-03 10:40:00,88.31,88.37,88.31,88.33,1459.0,65.6922,65.7368,65.6922,65.7071,1459.0
2016-11-03 10:45:00,88.33,88.39,88.33,88.38,9589.0,65.7071,65.7517,65.7071,65.7443,9589.0
2016-11-03 10:50:00,88.36,88.39,88.36,88.37,5876.0,65.7294,65.7517,65.7294,65.7368,5876.0
2016-11-03 10:55:00,88.35,88.38,88.34,88.36,4769.0,65.722,65.7443,65.7145,65.7294,4769.0
2016-11-03 11:00:00,88.36,88.38,88.33,88.38,6085.0,65.7294,65.7443,65.7071,65.7443,6085.0
2016-11-03 11:05:00,88.33,88.33,88.31,88.31,2411.0,65.7071,65.7071,65.6922,65.6922,2411.0
2016-11-03 11:10:00,88.38,88.39,88.33,88.39,3761.0,65.7443,65.7517,65.7071,65.7517,3761.0
2016-11-03 11:15:00,88.36,88.41,88.36,88.37,14036.0,65.7294,65.7666,65.7294,65.7368,14036.0
2016-11-03 11:20:00,88.35,88.39,88.35,88.38,9944.0,65.722,65.7517,65.722,65.7443,9944.0
2016-11-03 11:25:00,88.35,88.38,88.34,88.35,6229.0,65.722,65.7443,65.7145,65.722,6229.0
2016-11-03 11:30:00,88.3,88.41,88.3,88.37,6989.0,65.6848,65.7666,65.6848,65.7368,6989.0
2016-11-03 11:35:00,88.4,88.4,88.3,88.31,3211.0,65.7592,65.7592,65.6848,65.6922,3211.0
2016-11-03 11:40:00,88.38,88.39,88.31,88.31,663.0,65.7443,65.7517,65.6922,65.6922,663.0
2016-11-03 11:45:00,88.32,88.37,88.26,88.3,9608.0,65.6996,65.7368,65.655,65.6848,9608.0
2016-11-03 11:50:00,88.31,88.37,88.26,88.26,7300.0,65.6922,65.7368,65.655,65.655,7300.0
2016-11-03 11:55:00,88.31,88.34,88.27,88.29,1927.0,65.6922,65.7145,65.6625,65.6773,1927.0
2016-11-03 12:00:00,88.33,88.35,88.26,88.29,13420.0,65.7071,65.722,65.655,65.6773,13420.0
2016-11-03 12:05:00,88.29,88.33,88.28,88.31,17308.0,65.6773,65.7071,65.6699,65.6922,17308.0
2016-11-03 12:10:00,88.32,88.35,88.3,88.34,2181.0,65.6996,65.722,65.6848,65.7145,2181.0
2016-11-03 12:15:00,88.32,88.33,88.29,88.33,4785.0,65.6996,65.7071,65.6773,65.7071,4785.0
2016-11-03 12:20:00,88.33,88.36,88.31,88.34,3663.0,65.7071,65.7294,65.6922,65.7145,3663.0
2016-11-03 12:25:00,88.32,88.36,88.3,88.3,3038.0,65.6996,65.7294,65.6848,65.6848,3038.0
2016-11-03 12:30:00,88.34,88.38,88.34,88.37,4825.0,65.7145,65.7443,65.7145,65.7368,4825.0
2016-11-03 12:35:00,88.37,88.4,88.36,88.38,3836.0,65.7368,65.7592,65.7294,65.7443,3836.0
2016-11-03 12:40:00,88.37,88.4,88.37,88.38,5061.0,65.7368,65.7592,65.7368,65.7443,5061.0
2016-11-03 12:45:00,88.39,88.39,88.37,88.39,8031.0,65.7517,65.7517,65.7368,65.7517,8031.0
2016-11-03 12:50:00,88.38,88.4,88.34,88.36,25525.0,65.7443,65.7592,65.7145,65.7294,25525.0
2016-11-03 12:55:00,88.36,88.39,88.35,88.36,4202.0,65.7294,65.7517,65.722,65.7294,4202.0
2016-11-03 13:00:00,88.39,88.44,88.34,88.44,3071.0,65.7517,65.7889,65.7145,65.7889,3071.0
2016-11-03 13:05:00,88.39,88.44,88.38,88.4,3795.0,65.7517,65.7889,65.7443,65.7592,3795.0
2016-11-03 13:10:00,88.41,88.41,88.35,88.36,5476.0,65.7666,65.7666,65.722,65.7294,5476.0
2016-11-03 13:15:00,88.37,88.38,88.34,88.36,12158.0,65.7368,65.7443,65.7145,65.7294,12158.0
2016-11-03 13:20:00,88.36,88.38,88.36,88.37,4232.0,65.7294,65.7443,65.7294,65.7368,4232.0
2016-11-03 13:25:00,88.36,88.37,88.33,88.35,8978.0,65.7294,65.7368,65.7071,65.722,8978.0
2016-11-03 13:30:00,88.35,88.36,88.34,88.34,5955.0,65.722,65.7294,65.7145,65.7145,5955.0
2016-11-03 13:35:00,88.34,88.35,88.32,88.35,8027.0,65.7145,65.722,65.6996,65.722,8027.0
2016-11-03 13:40:00,88.35,88.36,88.35,88.36,4685.0,65.722,65.7294,65.722,65.7294,4685.0
2016-11-03 13:45:00,88.34,88.36,88.34,88.35,1882.0,65.7145,65.7294,65.7145,65.722,1882.0
2016-11-03 13:50:00,88.35,88.37,88.35,88.36,1870.0,65.722,65.7368,65.722,65.7294,1870.0
2016-11-03 13:55:00,88.36,88.38,88.35,88.36,2681.0,65.7294,65.7443,65.722,65.7294,2681.0
2016-11-03 14:00:00,88.36,88.38,88.35,88.37,7203.0,65.7294,65.7443,65.722,65.7368,7203.0
2016-11-03 14:05:00,88.38,88.38,88.36,88.36,2183.0,65.7443,65.7443,65.7294,65.7294,2183.0
2016-11-03 14:10:00,88.36,88.37,88.35,88.35,5546.0,65.7294,65.7368,65.722,65.722,5546.0
2016-11-03 14:15:00,88.36,88.38,88.35,88.37,6770.0,65.7294,65.7443,65.722,65.7368,6770.0
2016-11-03 14:20:00,88.37,88.38,88.36,88.37,5866.0,65.7368,65.7443,65.7294,65.7368,5866.0
2016-11-03 14:25:00,88.37,88.38,88.36,88.38,12344.0,65.7368,65.7443,65.7294,65.7443,12344.0
2016-11-03 14:30:00,88.38,88.38,88.36,88.37,5213.0,65.7443,65.7443,65.7294,65.7368,5213.0
2016-11-03 14:35:00,88.37,88.38,88.35,88.37,14884.0,65.7368,65.7443,65.722,65.7368,14884.0
2016-11-03 14:40:00,88.36,88.39,88.35,88.37,27539.0,65.7294,65.7517,65.722,65.7368,27539.0
2016-11-03 14:45:00,88.36,88.39,88.36,88.39,11392.0,65.7294,65.7517,65.7294,65.7517,11392.0
2016-11-03 14:50:00,88.39,88.39,88.38,88.38,11084.0,65.7517,65.7517,65.7443,65.7443,11084.0
2016-11-03 14:55:00,88.39,88.39,88.38,88.38,2080.0,65.7517,65.7517,65.7443,65.7443,2080.0
2016-11-03 15:00:00,88.4,88.4,88.38,88.39,4299.0,65.7592,65.7592,65.7443,65.7517,4299.0
2016-11-03 15:05:00,88.39,88.39,88.36,88.38,11910.0,65.7517,65.7517,65.7294,65.7443,11910.0
2016-11-03 15:10:00,88.36,88.38,88.36,88.38,15611.0,65.7294,65.7443,65.7294,65.7443,15611.0
2016-11-03 15:15:00,88.38,88.38,88.36,88.38,11008.0,65.7443,65.7443,65.7294,65.7443,11008.0
2016-11-03 15:20:00,88.38,88.39,88.37,88.38,5967.0,65.7443,65.7517,65.7368,65.7443,5967.0
2016-11-03 15:25:00,88.38,88.4,88.36,88.39,10527.0,65.7443,65.7592,65.7294,65.7517,10527.0
2016-11-03 15:30:00,88.39,88.39,88.36,88.38,16320.0,65.7517,65.7517,65.7294,65.7443,16320.0
2016-11-03 15:35:00,88.37,88.39,88.37,88.37,6253.0,65.7368,65.7517,65.7368,65.7368,6253.0
2016-11-03 15:40:00,88.37,88.37,88.34,88.37,7970.0,65.7368,65.7368,65.7145,65.7368,7970.0
2016-11-03 15:45:00,88.38,88.38,88.35,88.38,12784.0,65.7443,65.7443,65.722,65.7443,12784.0
2016-11-03 15:50:00,88.37,88.41,88.28,88.35,38365.0,65.7368,65.7666,65.6699,65.722,38365.0
2016-11-03 15:55:00,88.33,88.38,88.25,88.36,64536.0,65.7071,65.7443,65.6476,65.7294,64536.0
2016-11-04 09:30:00,88.38,88.42,88.38,88.42,11465.0,65.7443,65.774,65.7443,65.774,11465.0
2016-11-04 09:35:00,88.41,88.42,88.37,88.41,1265.0,65.7666,65.774,65.7368,65.7666,1265.0
2016-11-04 09:40:00,88.42,88.51,88.35,88.51,15266.0,65.774,65.841,65.722,65.841,15266.0
2016-11-04 09:45:00,88.45,88.45,88.45,88.45,100.0,65.7963,65.7963,65.7963,65.7963,100.0
2016-11-04 09:50:00,88.45,88.61,88.43,88.56,8390.0,65.7963,65.9154,65.7815,65.8782,8390.0
2016-11-04 09:55:00,88.56,88.56,88.52,88.52,1208.0,65.8782,65.8782,65.8484,65.8484,1208.0
2016-11-04 10:00:00,88.57,88.57,88.52,88.52,4737.0,65.8856,65.8856,65.8484,65.8484,4737.0
2016-11-04 10:05:00,88.54,88.55,88.42,88.48,19634.0,65.8633,65.8707,65.774,65.8187,19634.0
2016-11-04 10:10:00,88.48,88.5,88.46,88.47,3668.0,65.8187,65.8335,65.8038,65.8112,3668.0
2016-11-04 10:15:00,88.45,88.51,88.45,88.48,3300.0,65.7963,65.841,65.7963,65.8187,3300.0
2016-11-04 10:20:00,88.5,88.5,88.48,88.48,3142.0,65.8335,65.8335,65.8187,65.8187,3142.0
2016-11-04 10:25:00,88.49,88.49,88.41,88.41,5278.0,65.8261,65.8261,65.7666,65.7666,5278.0
2016-11-04 10:30:00,88.43,88.47,88.43,88.47,1419.0,65.7815,65.8112,65.7815,65.8112,1419.0
2016-11-04 10:35:00,88.48,88.49,88.46,88.48,6487.0,65.8187,65.8261,65.8038,65.8187,6487.0
2016-11-04 10:40:00,88.43,88.44,88.37,88.37,1316.0,65.7815,65.7889,65.7368,65.7368,1316.0
2016-11-04 10:45:00,88.4,88.43,88.39,88.42,1372.0,65.7592,65.7815,65.7517,65.774,1372.0
2016-11-04 10:50:00,88.45,88.46,88.4,88.45,1654.0,65.7963,65.8038,65.7592,65.7963,1654.0
2016-11-04 10:55:00,88.42,88.44,88.4,88.41,3145.0,65.774,65.7889,65.7592,65.7666,3145.0
2016-11-04 11:00:00,88.43,88.45,88.41,88.44,4464.0,65.7815,65.7963,65.7666,65.7889,4464.0
2016-11-04 11:05:00,88.45,88.47,88.43,88.45,4645.0,65.7963,65.8112,65.7815,65.7963,4645.0
2016-11-04 11:10:00,88.45,88.46,88.4,88.44,5071.0,65.7963,65.8038,65.7592,65.7889,5071.0
2016-11-04 11:15:00,88.44,88.46,88.43,88.46,980.0,65.7889,65.8038,65.7815,65.8038,980.0
2016-11-04 11:20:00,88.45,88.47,88.43,88.45,5698.0,65.7963,65.8112,65.7815,65.7963,5698.0
2016-11-04 11:25:00,88.43,88.46,88.43,88.46,1227.0,65.7815,65.8038,65.7815,65.8038,1227.0
2016-11-04 11:30:00,88.44,88.51,88.44,88.5,3117.0,65.7889,65.841,65.7889,65.8335,3117.0
2016-11-04 11:35:00,88.52,88.53,88.47,88.48,2955.0,65.8484,65.8559,65.8112,65.8187,2955.0
2016-11-04 11:40:00,88.45,88.47,88.43,88.45,2693.0,65.7963,65.8112,65.7815,65.7963,2693.0
2016-11-04 11:45:00,88.45,88.47,88.44,88.46,3513.0,65.7963,65.8112,65.7889,65.8038,3513.0
2016-11-04 11:50:00,88.48,88.52,88.48,88.5,992.0,65.8187,65.8484,65.8187,65.8335,992.0
2016-11-04 11:55:00,88.49,88.51,88.45,88.51,3375.0,65.8261,65.841,65.7963,65.841,3375.0
2016-11-04 12:00:00,88.52,88.52,88.48,88.51,3994.0,65.8484,65.8484,65.8187,65.841,3994.0
2016-11-04 12:05:00,88.51,88.52,88.49,88.5,3449.0,65.841,65.8484,65.8261,65.8335,3449.0
2016-11-04 12:10:00,88.49,88.52,88.49,88.51,983.0,65.8261,65.8484,65.8261,65.841,983.0
2016-11-04 12:15:00,88.52,88.52,88.48,88.5,2054.0,65.8484,65.8484,65.8187,65.8335,2054.0
2016-11-04 12:20:00,88.5,88.52,88.49,88.52,1953.0,65.8335,65.8484,65.8261,65.8484,1953.0
2016-11-04 12:25:00,88.51,88.52,88.5,88.51,3275.0,65.841,65.8484,65.8335,65.841,3275.0
2016-11-04 12:30:00,88.5,88.52,88.5,88.52,1605.0,65.8335,65.8484,65.8335,65.8484,1605.0
2016-11-04 12:35:00,88.51,88.53,88.47,88.53,2417.0,65.841,65.8559,65.8112,65.8559,2417.0
2016-11-04 12:40:00,88.57,88.57,88.47,88.56,8934.0,65.8856,65.8856,65.8112,65.8782,8934.0
2016-11-04 12:45:00,88.55,88.56,88.47,88.51,1869.0,65.8707,65.8782,65.8112,65.841,1869.0
2016-11-04 12:50:00,88.5,88.56,88.5,88.56,5895.0,65.8335,65.8782,65.8335,65.8782,5895.0
2016-11-04 12:55:00,88.54,88.56,88.53,88.55,5891.0,65.8633,65.8782,65.8559,65.8707,5891.0
2016-11-04 13:00:00,88.55,88.55,88.48,88.54,10782.0,65.8707,65.8707,65.8187,65.8633,10782.0
2016-11-04 13:05:00,88.5,88.52,88.5,88.51,2500.0,65.8335,65.8484,65.8335,65.841,2500.0
2016-11-04 13:10:00,88.54,88.54,88.46,88.52,907.0,65.8633,65.8633,65.8038,65.8484,907.0
2016-11-04 13:15:00,88.48,88.53,88.46,88.51,6674.0,65.8187,65.8559,65.8038,65.841,6674.0
2016-11-04 13:20:00,88.52,88.53,88.48,88.52,3226.0,65.8484,65.8559,65.8187,65.8484,3226.0
2016-11-04 13:25:00,88.5,88.54,88.5,88.52,1490.0,65.8335,65.8633,65.8335,65.8484,1490.0
2016-11-04 13:30:00,88.52,88.54,88.5,88.52,5540.0,65.8484,65.8633,65.8335,65.8484,5540.0
2016-11-04 13:35:00,88.52,88.52,88.5,88.52,1897.0,65.8484,65.8484,65.8335,65.8484,1897.0
2016-11-04 13:40:00,88.5,88.52,88.49,88.49,569.0,65.8335,65.8484,65.8261,65.8261,569.0
2016-11-04 13:45:00,88.49,88.52,88.46,88.46,3173.0,65.8261,65.8484,65.8038,65.8038,3173.0
2016-11-04 13:50:00,88.49,88.5,88.48,88.48,483.0,65.8261,65.8335,65.8187,65.8187,483.0
2016-11-04 13:55:00,88.49,88.5,88.48,88.5,2719.0,65.8261,65.8335,65.8187,65.8335,2719.0
2016-11-04 14:00:00,88.49,88.5,88.46,88.48,3842.0,65.8261,65.8335,65.8038,65.8187,3842.0
2016-11-04 14:05:00,88.47,88.49,88.44,88.44,7928.0,65.8112,65.8261,65.7889,65.7889,7928.0
2016-11-04 14:10:00,88.49,88.49,88.44,88.45,3140.0,65.8261,65.8261,65.7889,65.7963,3140.0
2016-11-04 14:15:00,88.49,88.49,88.45,88.47,2030.0,65.8261,65.8261,65.7963,65.8112,2030.0
2016-11-04 14:20:00,88.47,88.49,88.43,88.45,5297.0,65.8112,65.8261,65.7815,65.7963,5297.0
2016-11-04 14:25:00,88.45,88.48,88.42,88.43,5496.0,65.7963,65.8187,65.774,65.7815,5496.0
2016-11-04 14:30:00,88.45,88.47,88.45,88.45,8963.0,65.7963,65.8112,65.7963,65.7963,8963.0
2016-11-04 14:35:00,88.45,88.47,88.42,88.44,11970.0,65.7963,65.8112,65.774,65.7889,11970.0
2016-11-04 14:40:00,88.47,88.47,88.45,88.47,569.0,65.8112,65.8112,65.7963,65.8112,569.0
2016-11-04 14:45:00,88.44,88.47,88.44,88.45,2412.0,65.7889,65.8112,65.7889,65.7963,2412.0
2016-11-04 14:50:00,88.46,88.48,88.46,88.48,5854.0,65.8038,65.8187,65.8038,65.8187,5854.0
2016-11-04 14:55:00,88.47,88.48,88.46,88.47,3820.0,65.8112,65.8187,65.8038,65.8112,3820.0
2016-11-04 15:00:00,88.47,88.49,88.47,88.48,3908.0,65.8112,65.8261,65.8112,65.8187,3908.0
2016-11-04 15:05:00,88.48,88.49,88.42,88.46,2647.0,65.8187,65.8261,65.774,65.8038,2647.0
2016-11-04 15:10:00,88.46,88.53,88.46,88.53,1832.0,65.8038,65.8559,65.8038,65.8559,1832.0
2016-11-04 15:15:00,88.54,88.54,88.47,88.47,4326.0,65.8633,65.8633,65.8112,65.8112,4326.0
2016-11-04 15:20:00,88.47,88.51,88.42,88.45,12853.0,65.8112,65.841,65.774,65.7963,12853.0
2016-11-04 15:25:00,88.5,88.51,88.42,88.51,2267.0,65.8335,65.841,65.774,65.841,2267.0
2016-11-04 15:30:00,88.43,88.51,88.43,88.49,3287.0,65.7815,65.841,65.7815,65.8261,3287.0
2016-11-04 15:35:00,88.43,88.48,88.43,88.48,2529.0,65.7815,65.8187,65.7815,65.8187,2529.0
2016-11-04 15:40:00,88.49,88.51,88.46,88.48,12389.0,65.8261,65.841,65.8038,65.8187,12389.0
2016-11-04 15:45:00,88.47,88.49,88.46,88.48,5676.0,65.8112,65.8261,65.8038,65.8187,5676.0
2016-11-04 15:50:00,88.48,88.51,88.46,88.47,13451.0,65.8187,65.841,65.8038,65.8112,13451.0
2016-11-04 15:55:00,88.46,88.49,88.44,88.45,12305.0,65.8038,65.8261,65.7889,65.7963,12305.0
2016-11-07 09:30:00,88.4,88.41,88.36,88.37,40898.0,65.7592,65.7666,65.7294,65.7368,40898.0
2016-11-07 09:35:00,88.39,88.4,88.23,88.39,7571.0,65.7517,65.7592,65.6327,65.7517,7571.0
2016-11-07 09:40:00,88.34,88.4,88.33,88.36,833.0,65.7145,65.7592,65.7071,65.7294,833.0
2016-11-07 09:45:00,88.3,88.4,88.3,88.33,2572.0,65.6848,65.7592,65.6848,65.7071,2572.0
2016-11-07 09:50:00,88.39,88.44,88.34,88.42,2121.0,65.7517,65.7889,65.7145,65.774,2121.0
2016-11-07 09:55:00,88.4,88.45,88.35,88.41,3268.0,65.7592,65.7963,65.722,65.7666,3268.0
2016-11-07 10:00:00,88.36,88.45,88.32,88.41,3544.0,65.7294,65.7963,65.6996,65.7666,3544.0
2016-11-07 10:05:00,88.37,88.41,88.35,88.41,4522.0,65.7368,65.7666,65.722,65.7666,4522.0
2016-11-07 10:10:00,88.43,88.43,88.39,88.4,2240.0,65.7815,65.7815,65.7517,65.7592,2240.0
2016-11-07 10:15:00,88.39,88.43,88.37,88.42,15525.0,65.7517,65.7815,65.7368,65.774,15525.0
2016-11-07 10:20:00,88.4,88.43,88.39,88.43,16643.0,65.7592,65.7815,65.7517,65.7815,16643.0
2016-11-07 10:25:00,88.42,88.43,88.4,88.41,5205.0,65.774,65.7815,65.7592,65.7666,5205.0
2016-11-07 10:30:00,88.41,88.42,88.39,88.41,1920.0,65.7666,65.774,65.7517,65.7666,1920.0
2016-11-07 10:35:00,88.4,88.41,88.4,88.4,1215.0,65.7592,65.7666,65.7592,65.7592,1215.0
2016-11-07 10:40:00,88.4,88.41,88.39,88.39,6668.0,65.7592,65.7666,65.7517,65.7517,6668.0
2016-11-07 10:45:00,88.38,88.41,88.36,88.4,14056.0,65.7443,65.7666,65.7294,65.7592,14056.0
2016-11-07 10:50:00,88.4,88.41,88.37,88.41,2921.0,65.7592,65.7666,65.7368,65.7666,2921.0
2016-11-07 10:55:00,88.39,88.41,88.38,88.41,5646.0,65.7517,65.7666,65.7443,65.7666,5646.0
2016-11-07 11:00:00,88.41,88.41,88.39,88.4,4864.0,65.7666,65.7666,65.7517,65.7592,4864.0
2016-11-07 11:05:00,88.41,88.41,88.39,88.4,577.0,65.7666,65.7666,65.7517,65.7592,577.0
2016-11-07 11:10:00,88.38,88.41,88.36,88.36,13884.0,65.7443,65.7666,65.7294,65.7294,13884.0
2016-11-07 11:15:00,88.37,88.43,88.36,88.43,1768.0,65.7368,65.7815,65.7294,65.7815,1768.0
2016-11-07 11:20:00,88.41,88.42,88.39,88.39,1855.0,65.7666,65.774,65.7517,65.7517,1855.0
2016-11-07 11:25:00,88.41,88.41,88.39,88.4,2879.0,65.7666,65.7666,65.7517,65.7592,2879.0
2016-11-07 11:30:00,88.39,88.41,88.39,88.4,2383.0,65.7517,65.7666,65.7517,65.7592,2383.0
2016-11-07 11:35:00,88.41,88.41,88.39,88.4,1422.0,65.7666,65.7666,65.7517,65.7592,1422.0
2016-11-07 11:40:00,88.4,88.41,88.39,88.4,800.0,65.7592,65.7666,65.7517,65.7592,800.0
2016-11-07 11:45:00,88.4,88.4,88.39,88.39,3449.0,65.7592,65.7592,65.7517,65.7517,3449.0
2016-11-07 11:50:00,88.39,88.39,88.37,88.38,3859.0,65.7517,65.7517,65.7368,65.7443,3859.0
2016-11-07 11:55:00,88.37,88.38,88.36,88.37,1093.0,65.7368,65.7443,65.7294,65.7368,1093.0
2016-11-07 12:00:00,88.36,88.4,88.35,88.35,31933.0,65.7294,65.7592,65.722,65.722,31933.0
2016-11-07 12:05:00,88.39,88.39,88.34,88.35,7603.0,65.7517,65.7517,65.7145,65.722,7603.0
2016-11-07 12:10:00,88.35,88.36,88.35,88.36,563.0,65.722,65.7294,65.722,65.7294,563.0
2016-11-07 12:15:00,88.34,88.35,88.32,88.34,8318.0,65.7145,65.722,65.6996,65.7145,8318.0
2016-11-07 12:20:00,88.35,88.35,88.34,88.34,5633.0,65.722,65.722,65.7145,65.7145,5633.0
2016-11-07 12:25:00,88.34,88.35,88.33,88.34,2362.0,65.7145,65.722,65.7071,65.7145,2362.0
2016-11-07 12:30:00,88.34,88.35,88.33,88.34,20365.0,65.7145,65.722,65.7071,65.7145,20365.0
2016-11-07 12:35:00,88.35,88.4,88.33,88.4,6401.0,65.722,65.7592,65.7071,65.7592,6401.0
2016-11-07 12:40:00,88.35,88.38,88.34,88.36,4365.0,65.722,65.7443,65.7145,65.7294,4365.0
2016-11-07 12:45:00,88.35,88.38,88.35,88.35,8076.0,65.722,65.7443,65.722,65.722,8076.0
2016-11-07 12:50:00,88.36,88.37,88.35,88.37,16064.0,65.7294,65.7368,65.722,65.7368,16064.0
2016-11-07 12:55:00,88.35,88.37,88.35,88.35,1980.0,65.722,65.7368,65.722,65.722,1980.0
2016-11-07 13:00:00,88.36,88.37,88.35,88.36,592.0,65.7294,65.7368,65.722,65.7294,592.0
2016-11-07 13:05:00,88.36,88.37,88.35,88.36,671.0,65.7294,65.7368,65.722,65.7294,671.0
2016-11-07 13:10:00,88.36,88.37,88.35,88.37,1019.0,65.7294,65.7368,65.722,65.7368,1019.0
2016-11-07 13:15:00,88.36,88.37,88.35,88.36,6977.0,65.7294,65.7368,65.722,65.7294,6977.0
2016-11-07 13:20:00,88.37,88.37,88.35,88.36,2748.0,65.7368,65.7368,65.722,65.7294,2748.0
2016-11-07 13:25:00,88.36,88.37,88.35,88.37,300.0,65.7294,65.7368,65.722,65.7368,300.0
2016-11-07 13:30:00,88.36,88.39,88.36,88.37,3057.0,65.7294,65.7517,65.7294,65.7368,3057.0
2016-11-07 13:35:00,88.36,88.39,88.36,88.39,617.0,65.7294,65.7517,65.7294,65.7517,617.0
2016-11-07 13:40:00,88.39,88.39,88.36,88.37,3527.0,65.7517,65.7517,65.7294,65.7368,3527.0
2016-11-07 13:45:00,88.36,88.37,88.35,88.36,4317.0,65.7294,65.7368,65.722,65.7294,4317.0
2016-11-07 13:50:00,88.36,88.37,88.35,88.35,1596.0,65.7294,65.7368,65.722,65.722,1596.0
2016-11-07 13:55:00,88.36,88.37,88.35,88.36,6113.0,65.7294,65.7368,65.722,65.7294,6113.0
2016-11-07 14:00:00,88.36,88.37,88.35,88.36,3693.0,65.7294,65.7368,65.722,65.7294,3693.0
2016-11-07 14:05:00,88.36,88.37,88.35,88.35,2115.0,65.7294,65.7368,65.722,65.722,2115.0
2016-11-07 14:10:00,88.36,88.37,88.35,88.36,1102.0,65.7294,65.7368,65.722,65.7294,1102.0
2016-11-07 14:15:00,88.35,88.37,88.35,88.37,6464.0,65.722,65.7368,65.722,65.7368,6464.0
2016-11-07 14:20:00,88.36,88.37,88.35,88.36,1888.0,65.7294,65.7368,65.722,65.7294,1888.0
2016-11-07 14:25:00,88.36,88.37,88.35,88.36,5768.0,65.7294,65.7368,65.722,65.7294,5768.0
2016-11-07 14:30:00,88.35,88.36,88.35,88.35,2689.0,65.722,65.7294,65.722,65.722,2689.0
2016-11-07 14:35:00,88.36,88.36,88.35,88.36,4321.0,65.7294,65.7294,65.722,65.7294,4321.0
2016-11-07 14:40:00,88.35,88.37,88.35,88.37,7310.0,65.722,65.7368,65.722,65.7368,7310.0
2016-11-07 14:45:00,88.37,88.37,88.35,88.36,4051.0,65.7368,65.7368,65.722,65.7294,4051.0
2016-11-07 14:50:00,88.37,88.37,88.35,88.36,14249.0,65.7368,65.7368,65.722,65.7294,14249.0
2016-11-07 14:55:00,88.36,88.37,88.34,88.34,14859.0,65.7294,65.7368,65.7145,65.7145,14859.0
2016-11-07 15:00:00,88.34,88.37,88.34,88.34,18197.0,65.7145,65.7368,65.7145,65.7145,18197.0
2016-11-07 15:05:00,88.34,88.38,88.34,88.34,60256.0,65.7145,65.7443,65.7145,65.7145,60256.0
2016-11-07 15:10:00,88.34,88.39,88.33,88.34,41720.0,65.7145,65.7517,65.7071,65.7145,41720.0
2016-11-07 15:15:00,88.34,88.37,88.33,88.33,61263.0,65.7145,65.7368,65.7071,65.7071,61263.0
2016-11-07 15:20:00,88.33,88.35,88.33,88.34,33998.0,65.7071,65.722,65.7071,65.7145,33998.0
2016-11-07 15:25:00,88.34,88.39,88.32,88.34,121039.0,65.7145,65.7517,65.6996,65.7145,121039.0
2016-11-07 15:30:00,88.35,88.36,88.34,88.34,36820.0,65.722,65.7294,65.7145,65.7145,36820.0
2016-11-07 15:35:00,88.34,88.36,88.33,88.34,67922.0,65.7145,65.7294,65.7071,65.7145,67922.0
2016-11-07 15:40:00,88.34,88.35,88.32,88.33,84947.0,65.7145,65.722,65.6996,65.7071,84947.0
2016-11-07 15:45:00,88.33,88.35,88.33,88.34,146814.0,65.7071,65.722,65.7071,65.7145,146814.0
2016-11-07 15:50:00,88.34,88.35,88.32,88.33,30916.0,65.7145,65.722,65.6996,65.7071,30916.0
2016-11-07 15:55:00,88.33,88.34,88.32,88.34,69511.0,65.7071,65.7145,65.6996,65.7145,69511.0
2016-11-08 09:30:00,88.37,88.43,88.33,88.38,10871.0,65.7368,65.7815,65.7071,65.7443,10871.0
2016-11-08 09:35:00,88.37,88.42,88.33,88.33,2090.0,65.7368,65.774,65.7071,65.7071,2090.0
2016-11-08 09:40:00,88.38,88.43,88.36,88.43,2589.0,65.7443,65.7815,65.7294,65.7815,2589.0
2016-11-08 09:45:00,88.38,88.39,88.37,88.38,2781.0,65.7443,65.7517,65.7368,65.7443,2781.0
2016-11-08 09:50:00,88.44,88.44,88.33,88.34,3169.0,65.7889,65.7889,65.7071,65.7145,3169.0
2016-11-08 09:55:00,88.37,88.38,88.31,88.31,6938.0,65.7368,65.7443,65.6922,65.6922,6938.0
2016-11-08 10:00:00,88.32,88.37,88.31,88.35,10213.0,65.6996,65.7368,65.6922,65.722,10213.0
2016-11-08 10:05:00,88.35,88.35,88.31,88.33,10019.0,65.722,65.722,65.6922,65.7071,10019.0
2016-11-08 10:10:00,88.33,88.33,88.32,88.33,8401.0,65.7071,65.7071,65.6996,65.7071,8401.0
2016-11-08 10:15:00,88.33,88.34,88.32,88.32,3363.0,65.7071,65.7145,65.6996,65.6996,3363.0
2016-11-08 10:20:00,88.32,88.34,88.31,88.32,4495.0,65.6996,65.7145,65.6922,65.6996,4495.0
2016-11-08 10:25:00,88.32,88.32,88.31,88.31,6519.0,65.6996,65.6996,65.6922,65.6922,6519.0
2016-11-08 10:30:00,88.31,88.33,88.26,88.31,9935.0,65.6922,65.7071,65.655,65.6922,9935.0
2016-11-08 10:35:00,88.27,88.33,88.27,88.29,4392.0,65.6625,65.7071,65.6625,65.6773,4392.0
2016-11-08 10:40:00,88.3,88.31,88.26,88.28,4673.0,65.6848,65.6922,65.655,65.6699,4673.0
2016-11-08 10:45:00,88.27,88.28,88.24,88.26,7927.0,65.6625,65.6699,65.6401,65.655,7927.0
2016-11-08 10:50:00,88.27,88.27,88.23,88.25,16604.0,65.6625,65.6625,65.6327,65.6476,16604.0
2016-11-08 10:55:00,88.23,88.24,88.21,88.24,11436.0,65.6327,65.6401,65.6178,65.6401,11436.0
2016-11-08 11:00:00,88.22,88.24,88.21,88.22,6737.0,65.6253,65.6401,65.6178,65.6253,6737.0
2016-11-08 11:05:00,88.22,88.23,88.16,88.19,4648.0,65.6253,65.6327,65.5806,65.6029,4648.0
2016-11-08 11:10:00,88.17,88.24,88.15,88.15,4147.0,65.5881,65.6401,65.5732,65.5732,4147.0
2016-11-08 11:15:00,88.15,88.16,88.11,88.13,5770.0,65.5732,65.5806,65.5434,65.5583,5770.0
2016-11-08 11:20:00,88.13,88.18,88.13,88.13,3345.0,65.5583,65.5955,65.5583,65.5583,3345.0
2016-11-08 11:25:00,88.13,88.16,88.11,88.14,4614.0,65.5583,65.5806,65.5434,65.5657,4614.0
2016-11-08 11:30:00,88.14,88.14,88.13,88.14,2887.0,65.5657,65.5657,65.5583,65.5657,2887.0
2016-11-08 11:35:00,88.14,88.14,88.13,88.13,4004.0,65.5657,65.5657,65.5583,65.5583,4004.0
2016-11-08 11:40:00,88.13,88.2,88.12,88.19,26699.0,65.5583,65.6104,65.5509,65.6029,26699.0
2016-11-08 11:45:00,88.17,88.18,88.14,88.15,7304.0,65.5881,65.5955,65.5657,65.5732,7304.0
2016-11-08 11:50:00,88.15,88.16,88.14,88.15,7183.0,65.5732,65.5806,65.5657,65.5732,7183.0
2016-11-08 11:55:00,88.15,88.16,88.14,88.15,9694.0,65.5732,65.5806,65.5657,65.5732,9694.0
2016-11-08 12:00:00,88.15,88.16,88.12,88.13,36908.0,65.5732,65.5806,65.5509,65.5583,36908.0
2016-11-08 12:05:00,88.13,88.13,88.12,88.13,6104.0,65.5583,65.5583,65.5509,65.5583,6104.0
2016-11-08 12:10:00,88.13,88.18,88.12,88.15,22691.0,65.5583,65.5955,65.5509,65.5732,22691.0
2016-11-08 12:15:00,88.16,88.16,88.13,88.13,7107.0,65.5806,65.5806,65.5583,65.5583,7107.0
2016-11-08 12:20:00,88.12,88.15,88.11,88.13,3799.0,65.5509,65.5732,65.5434,65.5583,3799.0
2016-11-08 12:25:00,88.13,88.15,88.12,88.15,3604.0,65.5583,65.5732,65.5509,65.5732,3604.0
2016-11-08 12:30:00,88.15,88.15,88.14,88.15,3017.0,65.5732,65.5732,65.5657,65.5732,3017.0
2016-11-08 12:35:00,88.15,88.15,88.12,88.12,3977.0,65.5732,65.5732,65.5509,65.5509,3977.0
2016-11-08 12:40:00,88.12,88.15,88.12,88.13,2500.0,65.5509,65.5732,65.5509,65.5583,2500.0
2016-11-08 12:45:00,88.13,88.15,88.13,88.14,4160.0,65.5583,65.5732,65.5583,65.5657,4160.0
2016-11-08 12:50:00,88.15,88.17,88.14,88.15,4636.0,65.5732,65.5881,65.5657,65.5732,4636.0
2016-11-08 12:55:00,88.14,88.17,88.14,88.17,7300.0,65.5657,65.5881,65.5657,65.5881,7300.0
2016-11-08 13:00:00,88.15,88.17,88.14,88.17,5258.0,65.5732,65.5881,65.5657,65.5881,5258.0
2016-11-08 13:05:00,88.16,88.17,88.11,88.12,33236.0,65.5806,65.5881,65.5434,65.5509,33236.0
2016-11-08 13:10:00,88.11,88.13,88.11,88.11,6003.0,65.5434,65.5583,65.5434,65.5434,6003.0
2016-11-08 13:15:00,88.11,88.12,88.1,88.11,3924.0,65.5434,65.5509,65.536,65.5434,3924.0
2016-11-08 13:20:00,88.12,88.13,88.11,88.13,16152.0,65.5509,65.5583,65.5434,65.5583,16152.0
2016-11-08 13:25:00,88.13,88.14,88.11,88.14,32710.0,65.5583,65.5657,65.5434,65.5657,32710.0
2016-11-08 13:30:00,88.13,88.13,88.12,88.13,14938.0,65.5583,65.5583,65.5509,65.5583,14938.0
2016-11-08 13:35:00,88.13,88.14,88.12,88.12,8695.0,65.5583,65.5657,65.5509,65.5509,8695.0
2016-11-08 13:40:00,88.13,88.13,88.12,88.12,3195.0,65.5583,65.5583,65.5509,65.5509,3195.0
2016-11-08 13:45:00,88.12,88.13,88.12,88.13,7813.0,65.5509,65.5583,65.5509,65.5583,7813.0
2016-11-08 13:50:00,88.13,88.17,88.13,88.14,15485.0,65.5583,65.5881,65.5583,65.5657,15485.0
2016-11-08 13:55:00,88.15,88.16,88.14,88.15,3453.0,65.5732,65.5806,65.5657,65.5732,3453.0
2016-11-08 14:00:00,88.14,88.15,88.14,88.14,5217.0,65.5657,65.5732,65.5657,65.5657,5217.0
2016-11-08 14:05:00,88.14,88.16,88.13,88.14,14060.0,65.5657,65.5806,65.5583,65.5657,14060.0
2016-11-08 14:10:00,88.14,88.16,88.13,88.14,25308.0,65.5657,65.5806,65.5583,65.5657,25308.0
2016-11-08 14:15:00,88.14,88.15,88.12,88.13,13417.0,65.5657,65.5732,65.5509,65.5583,13417.0
2016-11-08 14:20:00,88.14,88.16,88.13,88.14,4575.0,65.5657,65.5806,65.5583,65.5657,4575.0
2016-11-08 14:25:00,88.14,88.18,88.14,88.16,6759.0,65.5657,65.5955,65.5657,65.5806,6759.0
2016-11-08 14:30:00,88.15,88.16,88.14,88.15,4479.0,65.5732,65.5806,65.5657,65.5732,4479.0
2016-11-08 14:35:00,88.16,88.17,88.15,88.15,11107.0,65.5806,65.5881,65.5732,65.5732,11107.0
2016-11-08 14:40:00,88.14,88.2,88.13,88.17,16926.0,65.5657,65.6104,65.5583,65.5881,16926.0
2016-11-08 14:45:00,88.17,88.21,88.16,88.18,20965.0,65.5881,65.6178,65.5806,65.5955,20965.0
2016-11-08 14:50:00,88.18,88.19,88.16,88.17,12661.0,65.5955,65.6029,65.5806,65.5881,12661.0
2016-11-08 14:55:00,88.17,88.22,88.17,88.21,5479.0,65.5881,65.6253,65.5881,65.6178,5479.0
2016-11-08 15:00:00,88.2,88.2,88.16,88.16,9130.0,65.6104,65.6104,65.5806,65.5806,9130.0
2016-11-08 15:05:00,88.16,88.2,88.16,88.17,4895.0,65.5806,65.6104,65.5806,65.5881,4895.0
2016-11-08 15:10:00,88.17,88.17,88.16,88.17,5129.0,65.5881,65.5881,65.5806,65.5881,5129.0
2016-11-08 15:15:00,88.17,88.18,88.15,88.16,5139.0,65.5881,65.5955,65.5732,65.5806,5139.0
2016-11-08 15:20:00,88.16,88.17,88.14,88.16,168105.0,65.5806,65.5881,65.5657,65.5806,168105.0
2016-11-08 15:25:00,88.16,88.17,88.13,88.13,3100.0,65.5806,65.5881,65.5583,65.5583,3100.0
2016-11-08 15:30:00,88.13,88.16,88.13,88.14,8445.0,65.5583,65.5806,65.5583,65.5657,8445.0
2016-11-08 15:35:00,88.15,88.15,88.1,88.15,32748.0,65.5732,65.5732,65.536,65.5732,32748.0
2016-11-08 15:40:00,88.16,88.17,88.08,88.11,19674.0,65.5806,65.5881,65.5211,65.5434,19674.0
2016-11-08 15:45:00,88.1,88.18,88.1,88.17,22963.0,65.536,65.5955,65.536,65.5881,22963.0
2016-11-08 15:50:00,88.14,88.14,88.09,88.12,14845.0,65.5657,65.5657,65.5286,65.5509,14845.0
2016-11-08 15:55:00,88.11,88.18,88.11,88.18,81819.0,65.5434,65.5955,65.5434,65.5955,81819.0
2016-11-09 09:30:00,87.87,87.89,87.77,87.84,24432.0,65.3649,65.3798,65.2905,65.3426,24432.0
2016-11-09 09:35:00,87.81,87.88,87.76,87.77,4543.0,65.3203,65.3723,65.2831,65.2905,4543.0
2016-11-09 09:40:00,87.77,87.78,87.68,87.69,24431.0,65.2905,65.2979,65.2236,65.231,24431.0
2016-11-09 09:45:00,87.68,87.7,87.64,87.66,5219.0,65.2236,65.2384,65.1938,65.2087,5219.0
2016-11-09 09:50:00,87.67,87.68,87.63,87.66,11571.0,65.2161,65.2236,65.1864,65.2087,11571.0
2016-11-09 09:55:00,87.66,87.68,87.63,87.64,4710.0,65.2087,65.2236,65.1864,65.1938,4710.0
2016-11-09 10:00:00,87.64,87.67,87.63,87.67,9948.0,65.1938,65.2161,65.1864,65.2161,9948.0
2016-11-09 10:05:00,87.65,87.67,87.64,87.66,5108.0,65.2012,65.2161,65.1938,65.2087,5108.0
2016-11-09 10:10:00,87.67,87.7,87.64,87.66,3371.0,65.2161,65.2384,65.1938,65.2087,3371.0
2016-11-09 10:15:00,87.67,87.67,87.64,87.67,3452.0,65.2161,65.2161,65.1938,65.2161,3452.0
2016-11-09 10:20:00,87.68,87.68,87.63,87.63,4370.0,65.2236,65.2236,65.1864,65.1864,4370.0
2016-11-09 10:25:00,87.66,87.69,87.64,87.69,12930.0,65.2087,65.231,65.1938,65.231,12930.0
2016-11-09 10:30:00,87.69,87.69,87.66,87.69,12154.0,65.231,65.231,65.2087,65.231,12154.0
2016-11-09 10:35:00,87.68,87.71,87.67,87.71,6389.0,65.2236,65.2459,65.2161,65.2459,6389.0
2016-11-09 10:40:00,87.72,87.72,87.68,87.72,4529.0,65.2533,65.2533,65.2236,65.2533,4529.0
2016-11-09 10:45:00,87.71,87.79,87.7,87.78,10318.0,65.2459,65.3054,65.2384,65.2979,10318.0
2016-11-09 10:50:00,87.76,87.79,87.74,87.74,10553.0,65.2831,65.3054,65.2682,65.2682,10553.0
2016-11-09 10:55:00,87.74,87.8,87.74,87.79,2420.0,65.2682,65.3128,65.2682,65.3054,2420.0
2016-11-09 11:00:00,87.77,87.8,87.77,87.77,2077.0,65.2905,65.3128,65.2905,65.2905,2077.0
2016-11-09 11:05:00,87.78,87.78,87.75,87.75,2718.0,65.2979,65.2979,65.2756,65.2756,2718.0
2016-11-09 11:10:00,87.75,87.75,87.68,87.72,5648.0,65.2756,65.2756,65.2236,65.2533,5648.0
2016-11-09 11:15:00,87.72,87.73,87.71,87.73,6219.0,65.2533,65.2608,65.2459,65.2608,6219.0
2016-11-09 11:20:00,87.7,87.8,87.68,87.7,40107.0,65.2384,65.3128,65.2236,65.2384,40107.0
2016-11-09 11:25:00,87.7,87.73,87.69,87.71,53729.0,65.2384,65.2608,65.231,65.2459,53729.0
2016-11-09 11:30:00,87.72,87.74,87.68,87.72,9980.0,65.2533,65.2682,65.2236,65.2533,9980.0
2016-11-09 11:35:00,87.73,87.73,87.69,87.7,960.0,65.2608,65.2608,65.231,65.2384,960.0
2016-11-09 11:40:00,87.7,87.7,87.67,87.67,5717.0,65.2384,65.2384,65.2161,65.2161,5717.0
2016-11-09 11:45:00,87.68,87.68,87.66,87.67,4232.0,65.2236,65.2236,65.2087,65.2161,4232.0
2016-11-09 11:50:00,87.67,87.68,87.61,87.62,7064.0,65.2161,65.2236,65.1715,65.1789,7064.0
2016-11-09 11:55:00,87.61,87.61,87.58,87.61,27667.0,65.1715,65.1715,65.1492,65.1715,27667.0
2016-11-09 12:00:00,87.61,87.61,87.57,87.57,7824.0,65.1715,65.1715,65.1417,65.1417,7824.0
2016-11-09 12:05:00,87.57,87.58,87.56,87.57,10204.0,65.1417,65.1492,65.1343,65.1417,10204.0
2016-11-09 12:10:00,87.57,87.59,87.53,87.54,13283.0,65.1417,65.1566,65.112,65.1194,13283.0
2016-11-09 12:15:00,87.55,87.55,87.48,87.48,9152.0,65.1269,65.1269,65.0748,65.0748,9152.0
2016-11-09 12:20:00,87.51,87.51,87.41,87.44,5076.0,65.0971,65.0971,65.0227,65.045,5076.0
2016-11-09 12:25:00,87.44,87.5,87.43,87.45,10047.0,65.045,65.0897,65.0376,65.0525,10047.0
2016-11-09 12:30:00,87.46,87.52,87.46,87.51,6234.0,65.0599,65.1045,65.0599,65.0971,6234.0
2016-11-09 12:35:00,87.5,87.52,87.42,87.5,4713.0,65.0897,65.1045,65.0302,65.0897,4713.0
2016-11-09 12:40:00,87.56,87.57,87.48,87.54,8546.0,65.1343,65.1417,65.0748,65.1194,8546.0
2016-11-09 12:45:00,87.52,87.59,87.52,87.56,17351.0,65.1045,65.1566,65.1045,65.1343,17351.0
2016-11-09 12:50:00,87.56,87.57,87.55,87.55,6755.0,65.1343,65.1417,65.1269,65.1269,6755.0
2016-11-09 12:55:00,87.55,87.56,87.51,87.51,6365.0,65.1269,65.1343,65.0971,65.0971,6365.0
2016-11-09 13:00:00,87.51,87.55,87.45,87.45,3016.0,65.0971,65.1269,65.0525,65.0525,3016.0
2016-11-09 13:05:00,87.47,87.47,87.37,87.46,8083.0,65.0673,65.0673,64.993,65.0599,8083.0
2016-11-09 13:10:00,87.42,87.44,87.39,87.39,20378.0,65.0302,65.045,65.0078,65.0078,20378.0
2016-11-09 13:15:00,87.4,87.4,87.35,87.38,12340.0,65.0153,65.0153,64.9781,65.0004,12340.0
2016-11-09 13:20:00,87.37,87.38,87.19,87.19,19956.0,64.993,65.0004,64.8591,64.8591,19956.0
2016-11-09 13:25:00,87.19,87.35,87.16,87.22,26769.0,64.8591,64.9781,64.8367,64.8814,26769.0
2016-11-09 13:30:00,87.18,87.27,87.18,87.26,3207.0,64.8516,64.9186,64.8516,64.9111,3207.0
2016-11-09 13:35:00,87.25,87.33,87.25,87.3,6114.0,64.9037,64.9632,64.9037,64.9409,6114.0
2016-11-09 13:40:00,87.3,87.32,87.3,87.31,6247.0,64.9409,64.9558,64.9409,64.9483,6247.0
2016-11-09 13:45:00,87.31,87.43,87.27,87.34,21997.0,64.9483,65.0376,64.9186,64.9706,21997.0
2016-11-09 13:50:00,87.34,87.35,87.32,87.34,10802.0,64.9706,64.9781,64.9558,64.9706,10802.0
2016-11-09 13:55:00,87.33,87.34,87.29,87.3,4908.0,64.9632,64.9706,64.9334,64.9409,4908.0
2016-11-09 14:00:00,87.3,87.35,87.27,87.31,52095.0,64.9409,64.9781,64.9186,64.9483,52095.0
2016-11-09 14:05:00,87.29,87.3,87.26,87.29,11718.0,64.9334,64.9409,64.9111,64.9334,11718.0
2016-11-09 14:10:00,87.26,87.33,87.26,87.3,20841.0,64.9111,64.9632,64.9111,64.9409,20841.0
2016-11-09 14:15:00,87.3,87.36,87.29,87.35,16877.0,64.9409,64.9855,64.9334,64.9781,16877.0
2016-11-09 14:20:00,87.34,87.35,87.31,87.33,9137.0,64.9706,64.9781,64.9483,64.9632,9137.0
2016-11-09 14:25:00,87.32,87.38,87.28,87.34,11877.0,64.9558,65.0004,64.926,64.9706,11877.0
2016-11-09 14:30:00,87.35,87.4,87.31,87.31,7305.0,64.9781,65.0153,64.9483,64.9483,7305.0
2016-11-09 14:35:00,87.32,87.33,87.29,87.31,10151.0,64.9558,64.9632,64.9334,64.9483,10151.0
2016-11-09 14:40:00,87.31,87.32,87.26,87.3,9675.0,64.9483,64.9558,64.9111,64.9409,9675.0
2016-11-09 14:45:00,87.3,87.35,87.29,87.31,9533.0,64.9409,64.9781,64.9334,64.9483,9533.0
2016-11-09 14:50:00,87.32,87.32,87.27,87.28,12390.0,64.9558,64.9558,64.9186,64.926,12390.0
2016-11-09 14:55:00,87.27,87.32,87.26,87.3,10581.0,64.9186,64.9558,64.9111,64.9409,10581.0
2016-11-09 15:00:00,87.3,87.31,87.25,87.31,9083.0,64.9409,64.9483,64.9037,64.9483,9083.0
2016-11-09 15:05:00,87.3,87.31,87.25,87.25,6902.0,64.9409,64.9483,64.9037,64.9037,6902.0
2016-11-09 15:10:00,87.26,87.28,87.25,87.25,8991.0,64.9111,64.926,64.9037,64.9037,8991.0
2016-11-09 15:15:00,87.26,87.27,87.21,87.24,11414.0,64.9111,64.9186,64.8739,64.8963,11414.0
2016-11-09 15:20:00,87.24,87.3,87.21,87.24,25798.0,64.8963,64.9409,64.8739,64.8963,25798.0
2016-11-09 15:25:00,87.24,87.25,87.22,87.23,3915.0,64.8963,64.9037,64.8814,64.8888,3915.0
2016-11-09 15:30:00,87.23,87.23,87.16,87.16,10426.0,64.8888,64.8888,64.8367,64.8367,10426.0
2016-11-09 15:35:00,87.18,87.29,87.17,87.25,10804.0,64.8516,64.9334,64.8442,64.9037,10804.0
2016-11-09 15:40:00,87.27,87.31,87.24,87.28,7695.0,64.9186,64.9483,64.8963,64.926,7695.0
2016-11-09 15:45:00,87.3,87.32,87.24,87.28,6560.0,64.9409,64.9558,64.8963,64.926,6560.0
2016-11-09 15:50:00,87.25,87.33,87.23,87.23,6105.0,64.9037,64.9632,64.8888,64.8888,6105.0
2016-11-09 15:55:00,87.17,87.3,87.16,87.2,15666.0,64.8442,64.9409,64.8367,64.8665,15666.0
2016-11-10 09:30:00,87.26,87.26,87.04,87.12,13960.0,64.9111,64.9111,64.7475,64.807,13960.0
2016-11-10 09:35:00,87.05,87.16,87.04,87.06,45010.0,64.7549,64.8367,64.7475,64.7624,45010.0
2016-11-10 09:40:00,87.09,87.14,87.02,87.03,16745.0,64.7847,64.8219,64.7326,64.74,16745.0
2016-11-10 09:45:00,87.03,87.1,87.01,87.02,9912.0,64.74,64.7921,64.7252,64.7326,9912.0
2016-11-10 09:50:00,87.03,87.21,87.02,87.08,22614.0,64.74,64.8739,64.7326,64.7772,22614.0
2016-11-10 09:55:00,87.06,87.14,87.01,87.03,13360.0,64.7624,64.8219,64.7252,64.74,13360.0
2016-11-10 10:00:00,87.05,87.15,87.0,87.1,15554.0,64.7549,64.8293,64.7177,64.7921,15554.0
2016-11-10 10:05:00,87.02,87.15,87.01,87.05,5651.0,64.7326,64.8293,64.7252,64.7549,5651.0
2016-11-10 10:10:00,87.0,87.13,86.92,86.92,19849.0,64.7177,64.8144,64.6582,64.6582,19849.0
2016-11-10 10:15:00,86.97,87.0,86.94,86.97,5919.0,64.6954,64.7177,64.6731,64.6954,5919.0
2016-11-10 10:20:00,86.95,87.05,86.93,87.04,4574.0,64.6805,64.7549,64.6656,64.7475,4574.0
2016-11-10 10:25:00,87.17,87.17,87.0,87.09,4202.0,64.8442,64.8442,64.7177,64.7847,4202.0
2016-11-10 10:30:00,87.06,87.14,87.06,87.13,14068.0,64.7624,64.8219,64.7624,64.8144,14068.0
2016-11-10 10:35:00,87.16,87.34,87.15,87.32,12815.0,64.8367,64.9706,64.8293,64.9558,12815.0
2016-11-10 10:40:00,87.34,87.34,87.22,87.22,9694.0,64.9706,64.9706,64.8814,64.8814,9694.0
2016-11-10 10:45:00,87.18,87.23,87.14,87.16,5147.0,64.8516,64.8888,64.8219,64.8367,5147.0
2016-11-10 10:50:00,87.18,87.19,87.14,87.14,1654.0,64.8516,64.8591,64.8219,64.8219,1654.0
2016-11-10 10:55:00,87.11,87.26,87.11,87.22,5626.0,64.7995,64.9111,64.7995,64.8814,5626.0
2016-11-10 11:00:00,87.12,87.15,87.05,87.13,4645.0,64.807,64.8293,64.7549,64.8144,4645.0
2016-11-10 11:05:00,87.16,87.22,87.13,87.16,5030.0,64.8367,64.8814,64.8144,64.8367,5030.0
2016-11-10 11:10:00,87.19,87.19,87.12,87.16,5577.0,64.8591,64.8591,64.807,64.8367,5577.0
2016-11-10 11:15:00,87.18,87.22,87.1,87.19,4745.0,64.8516,64.8814,64.7921,64.8591,4745.0
2016-11-10 11:20:00,87.19,87.19,87.07,87.12,5624.0,64.8591,64.8591,64.7698,64.807,5624.0
2016-11-10 11:25:00,87.2,87.2,87.08,87.1,3975.0,64.8665,64.8665,64.7772,64.7921,3975.0
2016-11-10 11:30:00,87.13,87.24,87.1,87.21,8138.0,64.8144,64.8963,64.7921,64.8739,8138.0
2016-11-10 11:35:00,87.1,87.2,87.1,87.16,4959.0,64.7921,64.8665,64.7921,64.8367,4959.0
2016-11-10 11:40:00,87.18,87.25,87.15,87.17,4023.0,64.8516,64.9037,64.8293,64.8442,4023.0
2016-11-10 11:45:00,87.17,87.25,87.13,87.19,14993.0,64.8442,64.9037,64.8144,64.8591,14993.0
2016-11-10 11:50:00,87.19,87.21,87.16,87.19,1964.0,64.8591,64.8739,64.8367,64.8591,1964.0
2016-11-10 11:55:00,87.17,87.23,87.17,87.19,6369.0,64.8442,64.8888,64.8442,64.8591,6369.0
2016-11-10 12:00:00,87.2,87.2,87.18,87.18,314.0,64.8665,64.8665,64.8516,64.8516,314.0
2016-11-10 12:05:00,87.2,87.2,87.17,87.19,1251.0,64.8665,64.8665,64.8442,64.8591,1251.0
2016-11-10 12:10:00,87.22,87.23,87.18,87.21,3806.0,64.8814,64.8888,64.8516,64.8739,3806.0
2016-11-10 12:15:00,87.18,87.23,87.17,87.2,3201.0,64.8516,64.8888,64.8442,64.8665,3201.0
2016-11-10 12:20:00,87.21,87.22,87.18,87.22,3643.0,64.8739,64.8814,64.8516,64.8814,3643.0
2016-11-10 12:25:00,87.21,87.22,87.16,87.16,3681.0,64.8739,64.8814,64.8367,64.8367,3681.0
2016-11-10 12:30:00,87.19,87.19,87.16,87.17,59327.0,64.8591,64.8591,64.8367,64.8442,59327.0
2016-11-10 12:35:00,87.16,87.19,87.16,87.18,5346.0,64.8367,64.8591,64.8367,64.8516,5346.0
2016-11-10 12:40:00,87.18,87.19,87.12,87.13,1914.0,64.8516,64.8591,64.807,64.8144,1914.0
2016-11-10 12:45:00,87.12,87.16,87.09,87.14,3641.0,64.807,64.8367,64.7847,64.8219,3641.0
2016-11-10 12:50:00,87.14,87.16,87.13,87.13,5771.0,64.8219,64.8367,64.8144,64.8144,5771.0
2016-11-10 12:55:00,87.1,87.18,87.09,87.15,14137.0,64.7921,64.8516,64.7847,64.8293,14137.0
2016-11-10 13:00:00,87.13,87.17,87.13,87.17,4618.0,64.8144,64.8442,64.8144,64.8442,4618.0
2016-11-10 13:05:00,87.13,87.19,87.13,87.13,30278.0,64.8144,64.8591,64.8144,64.8144,30278.0
2016-11-10 13:10:00,87.16,87.18,87.15,87.15,5917.0,64.8367,64.8516,64.8293,64.8293,5917.0
2016-11-10 13:15:00,87.17,87.17,87.12,87.16,4898.0,64.8442,64.8442,64.807,64.8367,4898.0
2016-11-10 13:20:00,87.15,87.19,87.13,87.17,5335.0,64.8293,64.8591,64.8144,64.8442,5335.0
2016-11-10 13:25:00,87.19,87.19,87.17,87.19,2479.0,64.8591,64.8591,64.8442,64.8591,2479.0
2016-11-10 13:30:00,87.17,87.18,87.16,87.16,1951.0,64.8442,64.8516,64.8367,64.8367,1951.0
2016-11-10 13:35:00,87.16,87.18,87.14,87.17,12618.0,64.8367,64.8516,64.8219,64.8442,12618.0
2016-11-10 13:40:00,87.17,87.17,87.11,87.15,8088.0,64.8442,64.8442,64.7995,64.8293,8088.0
2016-11-10 13:45:00,87.13,87.17,87.12,87.14,8574.0,64.8144,64.8442,64.807,64.8219,8574.0
2016-11-10 13:50:00,87.14,87.18,87.13,87.13,3832.0,64.8219,64.8516,64.8144,64.8144,3832.0
2016-11-10 13:55:00,87.18,87.18,87.13,87.17,4740.0,64.8516,64.8516,64.8144,64.8442,4740.0
2016-11-10 14:00:00,87.16,87.21,87.15,87.15,110192.0,64.8367,64.8739,64.8293,64.8293,110192.0
2016-11-10 14:05:00,87.18,87.19,87.15,87.18,19110.0,64.8516,64.8591,64.8293,64.8516,19110.0
2016-11-10 14:10:00,87.18,87.18,87.12,87.14,15524.0,64.8516,64.8516,64.807,64.8219,15524.0
2016-11-10 14:15:00,87.15,87.16,87.14,87.15,1800.0,64.8293,64.8367,64.8219,64.8293,1800.0
2016-11-10 14:20:00,87.14,87.19,87.11,87.15,17931.0,64.8219,64.8591,64.7995,64.8293,17931.0
2016-11-10 14:25:00,87.13,87.17,87.08,87.1,2128.0,64.8144,64.8442,64.7772,64.7921,2128.0
2016-11-10 14:30:00,87.16,87.16,87.08,87.08,9312.0,64.8367,64.8367,64.7772,64.7772,9312.0
2016-11-10 14:35:00,87.1,87.11,87.06,87.11,1921.0,64.7921,64.7995,64.7624,64.7995,1921.0
2016-11-10 14:40:00,87.1,87.13,87.04,87.12,24699.0,64.7921,64.8144,64.7475,64.807,24699.0
2016-11-10 14:45:00,87.13,87.16,87.13,87.15,4052.0,64.8144,64.8367,64.8144,64.8293,4052.0
2016-11-10 14:50:00,87.14,87.15,87.1,87.12,143520.0,64.8219,64.8293,64.7921,64.807,143520.0
2016-11-10 14:55:00,87.13,87.17,87.1,87.13,5529.0,64.8144,64.8442,64.7921,64.8144,5529.0
2016-11-10 15:00:00,87.13,87.14,87.1,87.1,2339.0,64.8144,64.8219,64.7921,64.7921,2339.0
2016-11-10 15:05:00,87.1,87.12,87.09,87.09,9173.0,64.7921,64.807,64.7847,64.7847,9173.0
2016-11-10 15:10:00,87.11,87.13,87.06,87.09,10495.0,64.7995,64.8144,64.7624,64.7847,10495.0
2016-11-10 15:15:00,87.06,87.11,87.06,87.1,4140.0,64.7624,64.7995,64.7624,64.7921,4140.0
2016-11-10 15:20:00,87.09,87.1,87.06,87.08,5615.0,64.7847,64.7921,64.7624,64.7772,5615.0
2016-11-10 15:25:00,87.08,87.17,87.03,87.08,10141.0,64.7772,64.8442,64.74,64.7772,10141.0
2016-11-10 15:30:00,87.05,87.08,87.04,87.07,2166.0,64.7549,64.7772,64.7475,64.7698,2166.0
2016-11-10 15:35:00,87.06,87.09,87.03,87.08,14942.0,64.7624,64.7847,64.74,64.7772,14942.0
2016-11-10 15:40:00,87.07,87.14,87.03,87.06,4394.0,64.7698,64.8219,64.74,64.7624,4394.0
2016-11-10 15:45:00,87.05,87.13,87.0,87.07,12671.0,64.7549,64.8144,64.7177,64.7698,12671.0
2016-11-10 15:50:00,87.07,87.07,87.03,87.06,13086.0,64.7698,64.7698,64.74,64.7624,13086.0
2016-11-10 15:55:00,87.06,87.08,87.05,87.06,10319.0,64.7624,64.7772,64.7549,64.7624,10319.0
2016-11-11 09:30:00,87.21,87.21,87.02,87.05,12013.0,64.8739,64.8739,64.7326,64.7549,12013.0
2016-11-11 09:35:00,87.01,87.06,87.01,87.05,6441.0,64.7252,64.7624,64.7252,64.7549,6441.0
2016-11-11 09:40:00,87.03,87.06,87.03,87.03,3891.0,64.74,64.7624,64.74,64.74,3891.0
2016-11-11 09:45:00,87.03,87.05,87.02,87.03,1414.0,64.74,64.7549,64.7326,64.74,1414.0
2016-11-11 09:50:00,87.05,87.05,87.0,87.02,6948.0,64.7549,64.7549,64.7177,64.7326,6948.0
2016-11-11 09:55:00,87.0,87.02,87.0,87.02,6102.0,64.7177,64.7326,64.7177,64.7326,6102.0
2016-11-11 10:00:00,87.0,87.0,86.88,86.99,13342.0,64.7177,64.7177,64.6285,64.7103,13342.0
2016-11-11 10:05:00,86.96,87.0,86.96,86.96,2743.0,64.688,64.7177,64.688,64.688,2743.0
2016-11-11 10:10:00,86.96,86.98,86.93,86.93,768.0,64.688,64.7028,64.6656,64.6656,768.0
2016-11-11 10:15:00,86.94,86.99,86.92,86.99,8023.0,64.6731,64.7103,64.6582,64.7103,8023.0
2016-11-11 10:20:00,87.0,87.0,86.96,86.98,7703.0,64.7177,64.7177,64.688,64.7028,7703.0
2016-11-11 10:25:00,86.97,87.04,86.96,87.01,22273.0,64.6954,64.7475,64.688,64.7252,22273.0
2016-11-11 10:30:00,87.01,87.01,86.98,87.0,4421.0,64.7252,64.7252,64.7028,64.7177,4421.0
2016-11-11 10:35:00,86.99,87.0,86.97,86.97,4881.0,64.7103,64.7177,64.6954,64.6954,4881.0
2016-11-11 10:40:00,86.97,87.0,86.97,86.97,7551.0,64.6954,64.7177,64.6954,64.6954,7551.0
2016-11-11 10:45:00,86.97,87.02,86.97,87.0,8739.0,64.6954,64.7326,64.6954,64.7177,8739.0
2016-11-11 10:50:00,86.99,87.0,86.93,86.95,9269.0,64.7103,64.7177,64.6656,64.6805,9269.0
2016-11-11 10:55:00,86.94,86.97,86.93,86.94,7462.0,64.6731,64.6954,64.6656,64.6731,7462.0
2016-11-11 11:00:00,86.95,86.96,86.94,86.95,3097.0,64.6805,64.688,64.6731,64.6805,3097.0
2016-11-11 11:05:00,86.95,86.96,86.95,86.96,3592.0,64.6805,64.688,64.6805,64.688,3592.0
2016-11-11 11:10:00,86.95,86.96,86.94,86.96,14444.0,64.6805,64.688,64.6731,64.688,14444.0
2016-11-11 11:15:00,86.95,86.97,86.92,86.97,11881.0,64.6805,64.6954,64.6582,64.6954,11881.0
2016-11-11 11:20:00,86.98,86.98,86.92,86.96,6408.0,64.7028,64.7028,64.6582,64.688,6408.0
2016-11-11 11:25:00,86.94,86.97,86.87,86.93,10967.0,64.6731,64.6954,64.621,64.6656,10967.0
2016-11-11 11:30:00,86.93,86.96,86.92,86.96,21589.0,64.6656,64.688,64.6582,64.688,21589.0
2016-11-11 11:35:00,86.94,86.97,86.92,86.96,2324.0,64.6731,64.6954,64.6582,64.688,2324.0
2016-11-11 11:40:00,86.93,86.96,86.91,86.94,2085.0,64.6656,64.688,64.6508,64.6731,2085.0
2016-11-11 11:45:00,86.96,86.96,86.91,86.94,6023.0,64.688,64.688,64.6508,64.6731,6023.0
2016-11-11 11:50:00,86.93,86.94,86.91,86.94,6507.0,64.6656,64.6731,64.6508,64.6731,6507.0
2016-11-11 11:55:00,86.93,86.95,86.91,86.93,4933.0,64.6656,64.6805,64.6508,64.6656,4933.0
2016-11-11 12:00:00,86.94,86.95,86.93,86.94,11297.0,64.6731,64.6805,64.6656,64.6731,11297.0
2016-11-11 12:05:00,86.94,86.98,86.93,86.97,14307.0,64.6731,64.7028,64.6656,64.6954,14307.0
2016-11-11 12:10:00,86.94,86.98,86.93,86.95,7368.0,64.6731,64.7028,64.6656,64.6805,7368.0
2016-11-11 12:15:00,86.96,86.98,86.94,86.96,4793.0,64.688,64.7028,64.6731,64.688,4793.0
2016-11-11 12:20:00,86.96,86.96,86.91,86.91,6899.0,64.688,64.688,64.6508,64.6508,6899.0
2016-11-11 12:25:00,86.94,86.95,86.9,86.94,1839.0,64.6731,64.6805,64.6433,64.6731,1839.0
2016-11-11 12:30:00,86.94,86.95,86.92,86.95,1036.0,64.6731,64.6805,64.6582,64.6805,1036.0
2016-11-11 12:35:00,86.91,86.93,86.9,86.9,2300.0,64.6508,64.6656,64.6433,64.6433,2300.0
2016-11-11 12:40:00,86.94,86.94,86.91,86.92,502.0,64.6731,64.6731,64.6508,64.6582,502.0
2016-11-11 12:45:00,86.92,86.92,86.88,86.9,4390.0,64.6582,64.6582,64.6285,64.6433,4390.0
2016-11-11 12:50:00,86.86,86.91,86.86,86.86,1619.0,64.6136,64.6508,64.6136,64.6136,1619.0
2016-11-11 12:55:00,86.88,86.91,86.87,86.89,1951.0,64.6285,64.6508,64.621,64.6359,1951.0
2016-11-11 13:00:00,86.9,86.92,86.87,86.9,4236.0,64.6433,64.6582,64.621,64.6433,4236.0
2016-11-11 13:05:00,86.92,86.92,86.86,86.87,12158.0,64.6582,64.6582,64.6136,64.621,12158.0
2016-11-11 13:10:00,86.88,86.88,86.8,86.84,4594.0,64.6285,64.6285,64.5689,64.5987,4594.0
2016-11-11 13:15:00,86.81,86.87,86.79,86.85,35151.0,64.5764,64.621,64.5615,64.6061,35151.0
2016-11-11 13:20:00,86.86,86.88,86.84,86.88,18386.0,64.6136,64.6285,64.5987,64.6285,18386.0
2016-11-11 13:25:00,86.88,86.92,86.86,86.92,3754.0,64.6285,64.6582,64.6136,64.6582,3754.0
2016-11-11 13:30:00,86.9,86.93,86.86,86.86,3560.0,64.6433,64.6656,64.6136,64.6136,3560.0
2016-11-11 13:35:00,86.86,86.88,86.84,86.85,1333.0,64.6136,64.6285,64.5987,64.6061,1333.0
2016-11-11 13:40:00,86.85,86.87,86.83,86.83,1599.0,64.6061,64.621,64.5913,64.5913,1599.0
2016-11-11 13:45:00,86.87,86.88,86.84,86.86,2266.0,64.621,64.6285,64.5987,64.6136,2266.0
2016-11-11 13:50:00,86.85,86.85,86.76,86.84,34565.0,64.6061,64.6061,64.5392,64.5987,34565.0
2016-11-11 13:55:00,86.82,86.85,86.79,86.81,4336.0,64.5838,64.6061,64.5615,64.5764,4336.0
2016-11-11 14:00:00,86.85,86.91,86.81,86.84,2176.0,64.6061,64.6508,64.5764,64.5987,2176.0
2016-11-11 14:05:00,86.86,86.89,86.8,86.86,5300.0,64.6136,64.6359,64.5689,64.6136,5300.0
2016-11-11 14:10:00,86.8,86.9,86.8,86.9,6315.0,64.5689,64.6433,64.5689,64.6433,6315.0
2016-11-11 14:15:00,86.82,86.91,86.8,86.9,2691.0,64.5838,64.6508,64.5689,64.6433,2691.0
2016-11-11 14:20:00,86.91,86.91,86.84,86.89,2064.0,64.6508,64.6508,64.5987,64.6359,2064.0
2016-11-11 14:25:00,86.81,86.89,86.81,86.85,8940.0,64.5764,64.6359,64.5764,64.6061,8940.0
2016-11-11 14:30:00,86.86,86.87,86.81,86.86,4982.0,64.6136,64.621,64.5764,64.6136,4982.0
2016-11-11 14:35:00,86.85,86.88,86.81,86.81,14081.0,64.6061,64.6285,64.5764,64.5764,14081.0
2016-11-11 14:40:00,86.85,86.88,86.83,86.87,2596.0,64.6061,64.6285,64.5913,64.621,2596.0
2016-11-11 14:45:00,86.85,86.88,86.84,86.88,1466.0,64.6061,64.6285,64.5987,64.6285,1466.0
2016-11-11 14:50:00,86.85,86.88,86.81,86.87,2497.0,64.6061,64.6285,64.5764,64.621,2497.0
2016-11-11 14:55:00,86.85,86.91,86.83,86.88,1230.0,64.6061,64.6508,64.5913,64.6285,1230.0
2016-11-11 15:00:00,86.88,86.93,86.81,86.86,18337.0,64.6285,64.6656,64.5764,64.6136,18337.0
2016-11-11 15:05:00,86.89,86.91,86.81,86.89,13733.0,64.6359,64.6508,64.5764,64.6359,13733.0
2016-11-11 15:10:00,86.89,86.9,86.83,86.86,2151.0,64.6359,64.6433,64.5913,64.6136,2151.0
2016-11-11 15:15:00,86.86,86.88,86.75,86.8,8598.0,64.6136,64.6285,64.5318,64.5689,8598.0
2016-11-11 15:20:00,86.76,86.81,86.75,86.81,3752.0,64.5392,64.5764,64.5318,64.5764,3752.0
2016-11-11 15:25:00,86.75,86.83,86.75,86.83,5540.0,64.5318,64.5913,64.5318,64.5913,5540.0
2016-11-11 15:30:00,86.81,86.83,86.79,86.79,11035.0,64.5764,64.5913,64.5615,64.5615,11035.0
2016-11-11 15:35:00,86.8,86.82,86.74,86.74,827.0,64.5689,64.5838,64.5243,64.5243,827.0
2016-11-11 15:40:00,86.71,86.76,86.7,86.7,6606.0,64.502,64.5392,64.4946,64.4946,6606.0
2016-11-11 15:45:00,86.77,86.81,86.71,86.8,2345.0,64.5466,64.5764,64.502,64.5689,2345.0
2016-11-11 15:50:00,86.76,86.78,86.72,86.77,3040.0,64.5392,64.5541,64.5094,64.5466,3040.0
2016-11-11 15:55:00,86.76,86.86,86.7,86.77,19703.0,64.5392,64.6136,64.4946,64.5466,19703.0
2016-11-14 09:30:00,86.41,86.51,86.4,86.41,33716.0,64.2788,64.3532,64.2714,64.2788,33716.0
2016-11-14 09:35:00,86.41,86.52,86.4,86.46,3083.0,64.2788,64.3607,64.2714,64.316,3083.0
2016-11-14 09:40:00,86.41,86.51,86.34,86.38,2889.0,64.2788,64.3532,64.2268,64.2565,2889.0
2016-11-14 09:45:00,86.33,86.38,86.33,86.35,9792.0,64.2193,64.2565,64.2193,64.2342,9792.0
2016-11-14 09:50:00,86.37,86.47,86.32,86.36,65913.0,64.2491,64.3235,64.2119,64.2416,65913.0
2016-11-14 09:55:00,86.39,86.39,86.32,86.36,54263.0,64.264,64.264,64.2119,64.2416,54263.0
2016-11-14 10:00:00,86.34,86.34,86.28,86.28,5158.0,64.2268,64.2268,64.1821,64.1821,5158.0
2016-11-14 10:05:00,86.29,86.34,86.28,86.31,13010.0,64.1896,64.2268,64.1821,64.2044,13010.0
2016-11-14 10:10:00,86.31,86.32,86.25,86.25,6735.0,64.2044,64.2119,64.1598,64.1598,6735.0
2016-11-14 10:15:00,86.25,86.27,86.23,86.26,5359.0,64.1598,64.1747,64.1449,64.1672,5359.0
2016-11-14 10:20:00,86.27,86.32,86.26,86.32,6294.0,64.1747,64.2119,64.1672,64.2119,6294.0
2016-11-14 10:25:00,86.32,86.36,86.31,86.36,2886.0,64.2119,64.2416,64.2044,64.2416,2886.0
2016-11-14 10:30:00,86.39,86.41,86.34,86.37,6251.0,64.264,64.2788,64.2268,64.2491,6251.0
2016-11-14 10:35:00,86.34,86.41,86.33,86.38,15495.0,64.2268,64.2788,64.2193,64.2565,15495.0
2016-11-14 10:40:00,86.38,86.41,86.37,86.4,3428.0,64.2565,64.2788,64.2491,64.2714,3428.0
2016-11-14 10:45:00,86.39,86.39,86.31,86.33,14712.0,64.264,64.264,64.2044,64.2193,14712.0
2016-11-14 10:50:00,86.34,86.41,86.32,86.4,5068.0,64.2268,64.2788,64.2119,64.2714,5068.0
2016-11-14 10:55:00,86.36,86.36,86.34,86.35,5007.0,64.2416,64.2416,64.2268,64.2342,5007.0
2016-11-14 11:00:00,86.35,86.36,86.34,86.35,8788.0,64.2342,64.2416,64.2268,64.2342,8788.0
2016-11-14 11:05:00,86.36,86.36,86.3,86.35,8139.0,64.2416,64.2416,64.197,64.2342,8139.0
2016-11-14 11:10:00,86.36,86.36,86.14,86.28,21999.0,64.2416,64.2416,64.078,64.1821,21999.0
2016-11-14 11:15:00,86.28,86.35,86.27,86.35,20539.0,64.1821,64.2342,64.1747,64.2342,20539.0
2016-11-14 11:20:00,86.35,86.41,86.33,86.36,6420.0,64.2342,64.2788,64.2193,64.2416,6420.0
2016-11-14 11:25:00,86.35,86.41,86.34,86.34,2848.0,64.2342,64.2788,64.2268,64.2268,2848.0
2016-11-14 11:30:00,86.34,86.36,86.33,86.33,4102.0,64.2268,64.2416,64.2193,64.2193,4102.0
2016-11-14 11:35:00,86.34,86.36,86.33,86.33,10911.0,64.2268,64.2416,64.2193,64.2193,10911.0
2016-11-14 11:40:00,86.32,86.34,86.29,86.33,8655.0,64.2119,64.2268,64.1896,64.2193,8655.0
2016-11-14 11:45:00,86.35,86.4,86.33,86.39,14378.0,64.2342,64.2714,64.2193,64.264,14378.0
2016-11-14 11:50:00,86.41,86.41,86.38,86.4,1508.0,64.2788,64.2788,64.2565,64.2714,1508.0
2016-11-14 11:55:00,86.4,86.41,86.35,86.4,14300.0,64.2714,64.2788,64.2342,64.2714,14300.0
2016-11-14 12:00:00,86.4,86.47,86.39,86.41,9505.0,64.2714,64.3235,64.264,64.2788,9505.0
2016-11-14 12:05:00,86.39,86.43,86.39,86.42,1459.0,64.264,64.2937,64.264,64.2863,1459.0
2016-11-14 12:10:00,86.41,86.42,86.36,86.38,5059.0,64.2788,64.2863,64.2416,64.2565,5059.0
2016-11-14 12:15:00,86.38,86.42,86.36,86.39,5832.0,64.2565,64.2863,64.2416,64.264,5832.0
2016-11-14 12:20:00,86.4,86.42,86.38,86.38,4792.0,64.2714,64.2863,64.2565,64.2565,4792.0
2016-11-14 12:25:00,86.38,86.47,86.38,86.45,11739.0,64.2565,64.3235,64.2565,64.3086,11739.0
2016-11-14 12:30:00,86.47,86.49,86.45,86.47,8579.0,64.3235,64.3383,64.3086,64.3235,8579.0
2016-11-14 12:35:00,86.47,86.49,86.45,86.47,6213.0,64.3235,64.3383,64.3086,64.3235,6213.0
2016-11-14 12:40:00,86.46,86.46,86.39,86.4,5198.0,64.316,64.316,64.264,64.2714,5198.0
2016-11-14 12:45:00,86.4,86.5,86.37,86.44,17368.0,64.2714,64.3458,64.2491,64.3011,17368.0
2016-11-14 12:50:00,86.45,86.49,86.44,86.46,1945.0,64.3086,64.3383,64.3011,64.316,1945.0
2016-11-14 12:55:00,86.46,86.5,86.43,86.5,1221.0,64.316,64.3458,64.2937,64.3458,1221.0
2016-11-14 13:00:00,86.5,86.5,86.45,86.49,8762.0,64.3458,64.3458,64.3086,64.3383,8762.0
2016-11-14 13:05:00,86.48,86.5,86.45,86.47,9470.0,64.3309,64.3458,64.3086,64.3235,9470.0
2016-11-14 13:10:00,86.45,86.45,86.43,86.44,4489.0,64.3086,64.3086,64.2937,64.3011,4489.0
2016-11-14 13:15:00,86.46,86.5,86.46,86.5,777.0,64.316,64.3458,64.316,64.3458,777.0
2016-11-14 13:20:00,86.45,86.5,86.44,86.5,1375.0,64.3086,64.3458,64.3011,64.3458,1375.0
2016-11-14 13:25:00,86.49,86.59,86.46,86.52,4369.0,64.3383,64.4127,64.316,64.3607,4369.0
2016-11-14 13:30:00,86.46,86.57,86.46,86.54,2929.0,64.316,64.3979,64.316,64.3755,2929.0
2016-11-14 13:35:00,86.58,86.58,86.46,86.5,9865.0,64.4053,64.4053,64.316,64.3458,9865.0
2016-11-14 13:40:00,86.5,86.56,86.48,86.48,4075.0,64.3458,64.3904,64.3309,64.3309,4075.0
2016-11-14 13:45:00,86.52,86.52,86.43,86.46,12600.0,64.3607,64.3607,64.2937,64.316,12600.0
2016-11-14 13:50:00,86.47,86.49,86.43,86.49,2764.0,64.3235,64.3383,64.2937,64.3383,2764.0
2016-11-14 13:55:00,86.48,86.51,86.47,86.51,1025.0,64.3309,64.3532,64.3235,64.3532,1025.0
2016-11-14 14:00:00,86.52,86.53,86.42,86.48,139448.0,64.3607,64.3681,64.2863,64.3309,139448.0
2016-11-14 14:05:00,86.5,86.54,86.43,86.47,19857.0,64.3458,64.3755,64.2937,64.3235,19857.0
2016-11-14 14:10:00,86.46,86.48,86.45,86.45,1576.0,64.316,64.3309,64.3086,64.3086,1576.0
2016-11-14 14:15:00,86.47,86.49,86.46,86.49,5025.0,64.3235,64.3383,64.316,64.3383,5025.0
2016-11-14 14:20:00,86.49,86.54,86.49,86.54,6934.0,64.3383,64.3755,64.3383,64.3755,6934.0
2016-11-14 14:25:00,86.53,86.54,86.49,86.5,1611.0,64.3681,64.3755,64.3383,64.3458,1611.0
2016-11-14 14:30:00,86.51,86.53,86.49,86.5,6466.0,64.3532,64.3681,64.3383,64.3458,6466.0
2016-11-14 14:35:00,86.49,86.52,86.44,86.46,2421.0,64.3383,64.3607,64.3011,64.316,2421.0
2016-11-14 14:40:00,86.45,86.49,86.43,86.44,2863.0,64.3086,64.3383,64.2937,64.3011,2863.0
2016-11-14 14:45:00,86.45,86.52,86.42,86.49,21909.0,64.3086,64.3607,64.2863,64.3383,21909.0
2016-11-14 14:50:00,86.52,86.52,86.47,86.48,17813.0,64.3607,64.3607,64.3235,64.3309,17813.0
2016-11-14 14:55:00,86.49,86.51,86.47,86.51,4303.0,64.3383,64.3532,64.3235,64.3532,4303.0
2016-11-14 15:00:00,86.47,86.49,86.37,86.37,8282.0,64.3235,64.3383,64.2491,64.2491,8282.0
2016-11-14 15:05:00,86.4,86.52,86.38,86.45,12492.0,64.2714,64.3607,64.2565,64.3086,12492.0
2016-11-14 15:10:00,86.49,86.5,86.37,86.4,18125.0,64.3383,64.3458,64.2491,64.2714,18125.0
2016-11-14 15:15:00,86.44,86.46,86.4,86.42,12153.0,64.3011,64.316,64.2714,64.2863,12153.0
2016-11-14 15:20:00,86.4,86.45,86.39,86.44,4794.0,64.2714,64.3086,64.264,64.3011,4794.0
2016-11-14 15:25:00,86.4,86.45,86.4,86.42,12316.0,64.2714,64.3086,64.2714,64.2863,12316.0
2016-11-14 15:30:00,86.44,86.46,86.42,86.43,10633.0,64.3011,64.316,64.2863,64.2937,10633.0
2016-11-14 15:35:00,86.43,86.46,86.31,86.39,11709.0,64.2937,64.316,64.2044,64.264,11709.0
2016-11-14 15:40:00,86.41,86.43,86.37,86.37,12372.0,64.2788,64.2937,64.2491,64.2491,12372.0
2016-11-14 15:45:00,86.37,86.37,86.22,86.24,7498.0,64.2491,64.2491,64.1375,64.1524,7498.0
2016-11-14 15:50:00,86.25,86.26,86.17,86.22,32348.0,64.1598,64.1672,64.1003,64.1375,32348.0
2016-11-14 15:55:00,86.22,86.39,86.18,86.35,49459.0,64.1375,64.264,64.1077,64.2342,49459.0
2016-11-15 09:30:00,86.39,86.5,86.3,86.3,130033.0,64.264,64.3458,64.197,64.197,130033.0
2016-11-15 09:35:00,86.37,86.37,86.24,86.29,6951.0,64.2491,64.2491,64.1524,64.1896,6951.0
2016-11-15 09:40:00,86.35,86.37,86.33,86.37,4726.0,64.2342,64.2491,64.2193,64.2491,4726.0
2016-11-15 09:45:00,86.37,86.45,86.37,86.44,11269.0,64.2491,64.3086,64.2491,64.3011,11269.0
2016-11-15 09:50:00,86.48,86.5,86.45,86.46,21338.0,64.3309,64.3458,64.3086,64.316,21338.0
2016-11-15 09:55:00,86.48,86.5,86.43,86.47,11861.0,64.3309,64.3458,64.2937,64.3235,11861.0
2016-11-15 10:00:00,86.47,86.49,86.46,86.48,3114.0,64.3235,64.3383,64.316,64.3309,3114.0
2016-11-15 10:05:00,86.47,86.48,86.42,86.44,5310.0,64.3235,64.3309,64.2863,64.3011,5310.0
2016-11-15 10:10:00,86.45,86.49,86.43,86.46,562231.0,64.3086,64.3383,64.2937,64.316,562231.0
2016-11-15 10:15:00,86.46,86.47,86.41,86.46,13401.0,64.316,64.3235,64.2788,64.316,13401.0
2016-11-15 10:20:00,86.45,86.46,86.4,86.42,3965.0,64.3086,64.316,64.2714,64.2863,3965.0
2016-11-15 10:25:00,86.44,86.46,86.43,86.43,10876.0,64.3011,64.316,64.2937,64.2937,10876.0
2016-11-15 10:30:00,86.44,86.49,86.42,86.49,28615.0,64.3011,64.3383,64.2863,64.3383,28615.0
2016-11-15 10:35:00,86.46,86.51,86.43,86.47,15677.0,64.316,64.3532,64.2937,64.3235,15677.0
2016-11-15 10:40:00,86.46,86.52,86.46,86.47,9576.0,64.316,64.3607,64.316,64.3235,9576.0
2016-11-15 10:45:00,86.5,86.52,86.47,86.51,15338.0,64.3458,64.3607,64.3235,64.3532,15338.0
2016-11-15 10:50:00,86.51,86.54,86.47,86.54,739.0,64.3532,64.3755,64.3235,64.3755,739.0
2016-11-15 10:55:00,86.48,86.49,86.39,86.43,15326.0,64.3309,64.3383,64.264,64.2937,15326.0
2016-11-15 11:00:00,86.41,86.45,86.41,86.45,7394.0,64.2788,64.3086,64.2788,64.3086,7394.0
2016-11-15 11:05:00,86.43,86.43,86.41,86.41,3749.0,64.2937,64.2937,64.2788,64.2788,3749.0
2016-11-15 11:10:00,86.43,86.43,86.38,86.41,7580.0,64.2937,64.2937,64.2565,64.2788,7580.0
2016-11-15 11:15:00,86.41,86.44,86.39,86.41,9948.0,64.2788,64.3011,64.264,64.2788,9948.0
2016-11-15 11:20:00,86.4,86.41,86.39,86.4,13141.0,64.2714,64.2788,64.264,64.2714,13141.0
2016-11-15 11:25:00,86.42,86.46,86.41,86.41,5698.0,64.2863,64.316,64.2788,64.2788,5698.0
2016-11-15 11:30:00,86.43,86.44,86.41,86.43,7624.0,64.2937,64.3011,64.2788,64.2937,7624.0
2016-11-15 11:35:00,86.41,86.46,86.41,86.44,20946.0,64.2788,64.316,64.2788,64.3011,20946.0
2016-11-15 11:40:00,86.46,86.48,86.44,86.47,22155.0,64.316,64.3309,64.3011,64.3235,22155.0
2016-11-15 11:45:00,86.47,86.49,86.46,86.49,15886.0,64.3235,64.3383,64.316,64.3383,15886.0
2016-11-15 11:50:00,86.49,86.49,86.46,86.49,56718.0,64.3383,64.3383,64.316,64.3383,56718.0
2016-11-15 11:55:00,86.47,86.5,86.47,86.5,7873.0,64.3235,64.3458,64.3235,64.3458,7873.0
2016-11-15 12:00:00,86.49,86.51,86.48,86.49,2671.0,64.3383,64.3532,64.3309,64.3383,2671.0
2016-11-15 12:05:00,86.48,86.49,86.47,86.48,9778.0,64.3309,64.3383,64.3235,64.3309,9778.0
2016-11-15 12:10:00,86.48,86.49,86.47,86.49,1171.0,64.3309,64.3383,64.3235,64.3383,1171.0
2016-11-15 12:15:00,86.48,86.48,86.46,86.46,1553.0,64.3309,64.3309,64.316,64.316,1553.0
2016-11-15 12:20:00,86.46,86.48,86.46,86.48,942.0,64.316,64.3309,64.316,64.3309,942.0
2016-11-15 12:25:00,86.46,86.48,86.46,86.46,1366.0,64.316,64.3309,64.316,64.316,1366.0
2016-11-15 12:30:00,86.48,86.48,86.46,86.48,3533.0,64.3309,64.3309,64.316,64.3309,3533.0
2016-11-15 12:35:00,86.48,86.49,86.47,86.49,4020.0,64.3309,64.3383,64.3235,64.3383,4020.0
2016-11-15 12:40:00,86.48,86.48,86.46,86.46,10283.0,64.3309,64.3309,64.316,64.316,10283.0
2016-11-15 12:45:00,86.48,86.49,86.48,86.48,4968.0,64.3309,64.3383,64.3309,64.3309,4968.0
2016-11-15 12:50:00,86.48,86.48,86.47,86.48,5505.0,64.3309,64.3309,64.3235,64.3309,5505.0
2016-11-15 12:55:00,86.48,86.49,86.46,86.46,21218.0,64.3309,64.3383,64.316,64.316,21218.0
2016-11-15 13:00:00,86.46,86.49,86.46,86.48,18387.0,64.316,64.3383,64.316,64.3309,18387.0
2016-11-15 13:05:00,86.48,86.49,86.46,86.46,4792.0,64.3309,64.3383,64.316,64.316,4792.0
2016-11-15 13:10:00,86.48,86.49,86.47,86.48,7140.0,64.3309,64.3383,64.3235,64.3309,7140.0
2016-11-15 13:15:00,86.48,86.53,86.48,86.52,16282.0,64.3309,64.3681,64.3309,64.3607,16282.0
2016-11-15 13:20:00,86.51,86.52,86.49,86.5,10068.0,64.3532,64.3607,64.3383,64.3458,10068.0
2016-11-15 13:25:00,86.5,86.51,86.5,86.51,3086.0,64.3458,64.3532,64.3458,64.3532,3086.0
2016-11-15 13:30:00,86.51,86.53,86.5,86.52,21676.0,64.3532,64.3681,64.3458,64.3607,21676.0
2016-11-15 13:35:00,86.53,86.6,86.52,86.58,41504.0,64.3681,64.4202,64.3607,64.4053,41504.0
2016-11-15 13:40:00,86.55,86.58,86.54,86.57,8586.0,64.383,64.4053,64.3755,64.3979,8586.0
2016-11-15 13:45:00,86.56,86.57,86.52,86.52,5158.0,64.3904,64.3979,64.3607,64.3607,5158.0
2016-11-15 13:50:00,86.55,86.56,86.52,86.54,56222.0,64.383,64.3904,64.3607,64.3755,56222.0
2016-11-15 13:55:00,86.55,86.55,86.54,86.55,31404.0,64.383,64.383,64.3755,64.383,31404.0
2016-11-15 14:00:00,86.54,86.57,86.54,86.57,29645.0,64.3755,64.3979,64.3755,64.3979,29645.0
2016-11-15 14:05:00,86.57,86.58,86.54,86.58,26466.0,64.3979,64.4053,64.3755,64.4053,26466.0
2016-11-15 14:10:00,86.57,86.57,86.53,86.53,63680.0,64.3979,64.3979,64.3681,64.3681,63680.0
2016-11-15 14:15:00,86.54,86.54,86.51,86.52,4354.0,64.3755,64.3755,64.3532,64.3607,4354.0
2016-11-15 14:20:00,86.53,86.53,86.52,86.52,10729.0,64.3681,64.3681,64.3607,64.3607,10729.0
2016-11-15 14:25:00,86.53,86.56,86.52,86.56,10220.0,64.3681,64.3904,64.3607,64.3904,10220.0
2016-11-15 14:30:00,86.55,86.58,86.54,86.57,15589.0,64.383,64.4053,64.3755,64.3979,15589.0
2016-11-15 14:35:00,86.58,86.59,86.55,86.57,4118.0,64.4053,64.4127,64.383,64.3979,4118.0
2016-11-15 14:40:00,86.54,86.59,86.54,86.56,3180.0,64.3755,64.4127,64.3755,64.3904,3180.0
2016-11-15 14:45:00,86.58,86.6,86.56,86.59,18828.0,64.4053,64.4202,64.3904,64.4127,18828.0
2016-11-15 14:50:00,86.6,86.6,86.55,86.57,154120.0,64.4202,64.4202,64.383,64.3979,154120.0
2016-11-15 14:55:00,86.58,86.58,86.52,86.53,6847.0,64.4053,64.4053,64.3607,64.3681,6847.0
2016-11-15 15:00:00,86.54,86.57,86.52,86.56,16709.0,64.3755,64.3979,64.3607,64.3904,16709.0
2016-11-15 15:05:00,86.54,86.55,86.52,86.52,2759.0,64.3755,64.383,64.3607,64.3607,2759.0
2016-11-15 15:10:00,86.55,86.55,86.51,86.51,4016.0,64.383,64.383,64.3532,64.3532,4016.0
2016-11-15 15:15:00,86.54,86.55,86.51,86.51,4289.0,64.3755,64.383,64.3532,64.3532,4289.0
2016-11-15 15:20:00,86.54,86.56,86.52,86.55,13049.0,64.3755,64.3904,64.3607,64.383,13049.0
2016-11-15 15:25:00,86.56,86.56,86.52,86.53,11199.0,64.3904,64.3904,64.3607,64.3681,11199.0
2016-11-15 15:30:00,86.55,86.56,86.53,86.53,2230.0,64.383,64.3904,64.3681,64.3681,2230.0
2016-11-15 15:35:00,86.53,86.56,86.53,86.55,8663.0,64.3681,64.3904,64.3681,64.383,8663.0
2016-11-15 15:40:00,86.57,86.58,86.54,86.54,10199.0,64.3979,64.4053,64.3755,64.3755,10199.0
2016-11-15 15:45:00,86.55,86.56,86.54,86.55,16972.0,64.383,64.3904,64.3755,64.383,16972.0
2016-11-15 15:50:00,86.54,86.54,86.5,86.52,6700.0,64.3755,64.3755,64.3458,64.3607,6700.0
2016-11-15 15:55:00,86.53,86.58,86.5,86.56,28661.0,64.3681,64.4053,64.3458,64.3904,28661.0
2016-11-16 09:30:00,86.45,86.53,86.4,86.48,358008.0,64.3086,64.3681,64.2714,64.3309,358008.0
2016-11-16 09:35:00,86.48,86.57,86.48,86.49,9719.0,64.3309,64.3979,64.3309,64.3383,9719.0
2016-11-16 09:40:00,86.5,86.58,86.48,86.57,5779.0,64.3458,64.4053,64.3309,64.3979,5779.0
2016-11-16 09:45:00,86.5,86.5,86.4,86.41,26327.0,64.3458,64.3458,64.2714,64.2788,26327.0
2016-11-16 09:50:00,86.44,86.55,86.44,86.55,7555.0,64.3011,64.383,64.3011,64.383,7555.0
2016-11-16 09:55:00,86.55,86.58,86.5,86.56,9793.0,64.383,64.4053,64.3458,64.3904,9793.0
2016-11-16 10:00:00,86.54,86.58,86.52,86.53,16306.0,64.3755,64.4053,64.3607,64.3681,16306.0
2016-11-16 10:05:00,86.54,86.57,86.51,86.52,8063.0,64.3755,64.3979,64.3532,64.3607,8063.0
2016-11-16 10:10:00,86.52,86.53,86.47,86.52,7493.0,64.3607,64.3681,64.3235,64.3607,7493.0
2016-11-16 10:15:00,86.53,86.54,86.49,86.5,10891.0,64.3681,64.3755,64.3383,64.3458,10891.0
2016-11-16 10:20:00,86.53,86.53,86.46,86.51,20184.0,64.3681,64.3681,64.316,64.3532,20184.0
2016-11-16 10:25:00,86.51,86.54,86.5,86.53,32820.0,64.3532,64.3755,64.3458,64.3681,32820.0
2016-11-16 10:30:00,86.53,86.55,86.52,86.53,7890.0,64.3681,64.383,64.3607,64.3681,7890.0
2016-11-16 10:35:00,86.54,86.56,86.52,86.53,10255.0,64.3755,64.3904,64.3607,64.3681,10255.0
2016-11-16 10:40:00,86.51,86.51,86.48,86.49,12682.0,64.3532,64.3532,64.3309,64.3383,12682.0
2016-11-16 10:45:00,86.48,86.48,86.45,86.47,12716.0,64.3309,64.3309,64.3086,64.3235,12716.0
2016-11-16 10:50:00,86.47,86.5,86.46,86.5,9309.0,64.3235,64.3458,64.316,64.3458,9309.0
2016-11-16 10:55:00,86.47,86.52,86.47,86.51,3523.0,64.3235,64.3607,64.3235,64.3532,3523.0
2016-11-16 11:00:00,86.5,86.54,86.49,86.5,7009.0,64.3458,64.3755,64.3383,64.3458,7009.0
2016-11-16 11:05:00,86.51,86.54,86.48,86.48,10036.0,64.3532,64.3755,64.3309,64.3309,10036.0
2016-11-16 11:10:00,86.48,86.56,86.48,86.48,2353.0,64.3309,64.3904,64.3309,64.3309,2353.0
2016-11-16 11:15:00,86.54,86.58,86.53,86.55,8780.0,64.3755,64.4053,64.3681,64.383,8780.0
2016-11-16 11:20:00,86.56,86.58,86.53,86.53,11933.0,64.3904,64.4053,64.3681,64.3681,11933.0
2016-11-16 11:25:00,86.54,86.58,86.51,86.56,9879.0,64.3755,64.4053,64.3532,64.3904,9879.0
2016-11-16 11:30:00,86.54,86.58,86.52,86.55,11334.0,64.3755,64.4053,64.3607,64.383,11334.0
2016-11-16 11:35:00,86.58,86.58,86.55,86.55,28460.0,64.4053,64.4053,64.383,64.383,28460.0
2016-11-16 11:40:00,86.55,86.59,86.53,86.56,184463.0,64.383,64.4127,64.3681,64.3904,184463.0
2016-11-16 11:45:00,86.56,86.63,86.56,86.61,10347.0,64.3904,64.4425,64.3904,64.4276,10347.0
2016-11-16 11:50:00,86.6,86.69,86.6,86.62,23047.0,64.4202,64.4871,64.4202,64.435,23047.0
2016-11-16 11:55:00,86.6,86.68,86.59,86.6,11037.0,64.4202,64.4797,64.4127,64.4202,11037.0
2016-11-16 12:00:00,86.63,86.66,86.61,86.62,8018.0,64.4425,64.4648,64.4276,64.435,8018.0
2016-11-16 12:05:00,86.63,86.66,86.59,86.59,4505.0,64.4425,64.4648,64.4127,64.4127,4505.0
2016-11-16 12:10:00,86.64,86.65,86.6,86.64,5538.0,64.4499,64.4574,64.4202,64.4499,5538.0
2016-11-16 12:15:00,86.62,86.65,86.61,86.64,4231.0,64.435,64.4574,64.4276,64.4499,4231.0
2016-11-16 12:20:00,86.63,86.64,86.58,86.6,7264.0,64.4425,64.4499,64.4053,64.4202,7264.0
2016-11-16 12:25:00,86.63,86.64,86.55,86.6,8046.0,64.4425,64.4499,64.383,64.4202,8046.0
2016-11-16 12:30:00,86.6,86.61,86.52,86.57,3123.0,64.4202,64.4276,64.3607,64.3979,3123.0
2016-11-16 12:35:00,86.59,86.61,86.53,86.57,6199.0,64.4127,64.4276,64.3681,64.3979,6199.0
2016-11-16 12:40:00,86.58,86.58,86.55,86.56,11263.0,64.4053,64.4053,64.383,64.3904,11263.0
2016-11-16 12:45:00,86.56,86.57,86.55,86.56,5253.0,64.3904,64.3979,64.383,64.3904,5253.0
2016-11-16 12:50:00,86.56,86.58,86.51,86.56,11857.0,64.3904,64.4053,64.3532,64.3904,11857.0
2016-11-16 12:55:00,86.56,86.59,86.54,86.59,4710.0,64.3904,64.4127,64.3755,64.4127,4710.0
2016-11-16 13:00:00,86.57,86.58,86.52,86.56,10206.0,64.3979,64.4053,64.3607,64.3904,10206.0
2016-11-16 13:05:00,86.56,86.6,86.52,86.59,7179.0,64.3904,64.4202,64.3607,64.4127,7179.0
2016-11-16 13:10:00,86.59,86.62,86.54,86.56,22429.0,64.4127,64.435,64.3755,64.3904,22429.0
2016-11-16 13:15:00,86.56,86.63,86.55,86.62,6653.0,64.3904,64.4425,64.383,64.435,6653.0
2016-11-16 13:20:00,86.59,86.62,86.55,86.61,3147.0,64.4127,64.435,64.383,64.4276,3147.0
2016-11-16 13:25:00,86.58,86.62,86.52,86.57,11050.0,64.4053,64.435,64.3607,64.3979,11050.0
2016-11-16 13:30:00,86.5,86.62,86.5,86.58,4843.0,64.3458,64.435,64.3458,64.4053,4843.0
2016-11-16 13:35:00,86.59,86.61,86.58,86.58,6028.0,64.4127,64.4276,64.4053,64.4053,6028.0
2016-11-16 13:40:00,86.6,86.6,86.56,86.58,15885.0,64.4202,64.4202,64.3904,64.4053,15885.0
2016-11-16 13:45:00,86.57,86.59,86.56,86.57,16333.0,64.3979,64.4127,64.3904,64.3979,16333.0
2016-11-16 13:50:00,86.59,86.59,86.52,86.54,6224.0,64.4127,64.4127,64.3607,64.3755,6224.0
2016-11-16 13:55:00,86.56,86.58,86.51,86.55,11617.0,64.3904,64.4053,64.3532,64.383,11617.0
2016-11-16 14:00:00,86.56,86.62,86.51,86.59,16871.0,64.3904,64.435,64.3532,64.4127,16871.0
2016-11-16 14:05:00,86.59,86.59,86.57,86.58,19031.0,64.4127,64.4127,64.3979,64.4053,19031.0
2016-11-16 14:10:00,86.58,86.59,86.57,86.57,7451.0,64.4053,64.4127,64.3979,64.3979,7451.0
2016-11-16 14:15:00,86.59,86.59,86.57,86.58,9615.0,64.4127,64.4127,64.3979,64.4053,9615.0
2016-11-16 14:20:00,86.58,86.59,86.54,86.59,10746.0,64.4053,64.4127,64.3755,64.4127,10746.0
2016-11-16 14:25:00,86.58,86.59,86.51,86.54,17484.0,64.4053,64.4127,64.3532,64.3755,17484.0
2016-11-16 14:30:00,86.57,86.62,86.57,86.59,21300.0,64.3979,64.435,64.3979,64.4127,21300.0
2016-11-16 14:35:00,86.59,86.65,86.57,86.63,11398.0,64.4127,64.4574,64.3979,64.4425,11398.0
2016-11-16 14:40:00,86.57,86.6,86.52,86.57,85564.0,64.3979,64.4202,64.3607,64.3979,85564.0
2016-11-16 14:45:00,86.57,86.61,86.56,86.6,7764.0,64.3979,64.4276,64.3904,64.4202,7764.0
2016-11-16 14:50:00,86.59,86.61,86.59,86.61,10690.0,64.4127,64.4276,64.4127,64.4276,10690.0
2016-11-16 14:55:00,86.61,86.63,86.53,86.63,9389.0,64.4276,64.4425,64.3681,64.4425,9389.0
2016-11-16 15:00:00,86.63,86.63,86.58,86.61,7938.0,64.4425,64.4425,64.4053,64.4276,7938.0
2016-11-16 15:05:00,86.63,86.65,86.53,86.59,50863.0,64.4425,64.4574,64.3681,64.4127,50863.0
2016-11-16 15:10:00,86.62,86.64,86.59,86.63,13063.0,64.435,64.4499,64.4127,64.4425,13063.0
2016-11-16 15:15:00,86.63,86.64,86.61,86.62,13017.0,64.4425,64.4499,64.4276,64.435,13017.0
2016-11-16 15:20:00,86.62,86.63,86.61,86.62,14495.0,64.435,64.4425,64.4276,64.435,14495.0
2016-11-16 15:25:00,86.62,86.63,86.6,86.62,15318.0,64.435,64.4425,64.4202,64.435,15318.0
2016-11-16 15:30:00,86.62,86.62,86.56,86.61,35676.0,64.435,64.435,64.3904,64.4276,35676.0
2016-11-16 15:35:00,86.61,86.63,86.6,86.63,8099.0,64.4276,64.4425,64.4202,64.4425,8099.0
2016-11-16 15:40:00,86.62,86.65,86.6,86.62,14680.0,64.435,64.4574,64.4202,64.435,14680.0
2016-11-16 15:45:00,86.65,86.66,86.62,86.63,13417.0,64.4574,64.4648,64.435,64.4425,13417.0
2016-11-16 15:50:00,86.66,86.7,86.62,86.64,19786.0,64.4648,64.4946,64.435,64.4499,19786.0
2016-11-16 15:55:00,86.65,86.7,86.61,86.65,24424.0,64.4574,64.4946,64.4276,64.4574,24424.0
2016-11-17 09:30:00,86.5,86.57,86.5,86.52,22478.0,64.3458,64.3979,64.3458,64.3607,22478.0
2016-11-17 09:35:00,86.53,86.57,86.51,86.51,2526.0,64.3681,64.3979,64.3532,64.3532,2526.0
2016-11-17 09:40:00,86.56,86.59,86.52,86.58,4819.0,64.3904,64.4127,64.3607,64.4053,4819.0
2016-11-17 09:45:00,86.59,86.59,86.56,86.57,3534.0,64.4127,64.4127,64.3904,64.3979,3534.0
2016-11-17 09:50:00,86.54,86.54,86.46,86.47,18031.0,64.3755,64.3755,64.316,64.3235,18031.0
2016-11-17 09:55:00,86.49,86.5,86.46,86.47,6471.0,64.3383,64.3458,64.316,64.3235,6471.0
2016-11-17 10:00:00,86.47,86.49,86.46,86.49,13947.0,64.3235,64.3383,64.316,64.3383,13947.0
2016-11-17 10:05:00,86.48,86.48,86.46,86.48,14957.0,64.3309,64.3309,64.316,64.3309,14957.0
2016-11-17 10:10:00,86.48,86.55,86.47,86.52,17508.0,64.3309,64.383,64.3235,64.3607,17508.0
2016-11-17 10:15:00,86.52,86.52,86.5,86.51,9259.0,64.3607,64.3607,64.3458,64.3532,9259.0
2016-11-17 10:20:00,86.49,86.51,86.48,86.5,13679.0,64.3383,64.3532,64.3309,64.3458,13679.0
2016-11-17 10:25:00,86.49,86.5,86.45,86.47,9264.0,64.3383,64.3458,64.3086,64.3235,9264.0
2016-11-17 10:30:00,86.46,86.48,86.43,86.45,5949.0,64.316,64.3309,64.2937,64.3086,5949.0
2016-11-17 10:35:00,86.45,86.5,86.44,86.47,13910.0,64.3086,64.3458,64.3011,64.3235,13910.0
2016-11-17 10:40:00,86.43,86.51,86.43,86.5,8160.0,64.2937,64.3532,64.2937,64.3458,8160.0
2016-11-17 10:45:00,86.51,86.52,86.45,86.46,8866.0,64.3532,64.3607,64.3086,64.316,8866.0
2016-11-17 10:50:00,86.45,86.5,86.44,86.45,9364.0,64.3086,64.3458,64.3011,64.3086,9364.0
2016-11-17 10:55:00,86.47,86.54,86.44,86.45,14071.0,64.3235,64.3755,64.3011,64.3086,14071.0
2016-11-17 11:00:00,86.46,86.55,86.44,86.55,7042.0,64.316,64.383,64.3011,64.383,7042.0
2016-11-17 11:05:00,86.51,86.56,86.48,86.56,10589.0,64.3532,64.3904,64.3309,64.3904,10589.0
2016-11-17 11:10:00,86.52,86.55,86.46,86.47,4939.0,64.3607,64.383,64.316,64.3235,4939.0
2016-11-17 11:15:00,86.48,86.5,86.45,86.48,11420.0,64.3309,64.3458,64.3086,64.3309,11420.0
2016-11-17 11:20:00,86.49,86.52,86.48,86.51,7470.0,64.3383,64.3607,64.3309,64.3532,7470.0
2016-11-17 11:25:00,86.51,86.55,86.48,86.52,12306.0,64.3532,64.383,64.3309,64.3607,12306.0
2016-11-17 11:30:00,86.52,86.55,86.48,86.52,11578.0,64.3607,64.383,64.3309,64.3607,11578.0
2016-11-17 11:35:00,86.53,86.55,86.5,86.5,13462.0,64.3681,64.383,64.3458,64.3458,13462.0
2016-11-17 11:40:00,86.51,86.51,86.42,86.46,9254.0,64.3532,64.3532,64.2863,64.316,9254.0
2016-11-17 11:45:00,86.4,86.48,86.33,86.47,6683.0,64.2714,64.3309,64.2193,64.3235,6683.0
2016-11-17 11:50:00,86.45,86.48,86.44,86.46,6631.0,64.3086,64.3309,64.3011,64.316,6631.0
2016-11-17 11:55:00,86.45,86.48,86.42,86.45,9984.0,64.3086,64.3309,64.2863,64.3086,9984.0
2016-11-17 12:00:00,86.44,86.46,86.37,86.46,19117.0,64.3011,64.316,64.2491,64.316,19117.0
2016-11-17 12:05:00,86.44,86.46,86.41,86.45,12447.0,64.3011,64.316,64.2788,64.3086,12447.0
2016-11-17 12:10:00,86.45,86.47,86.41,86.43,7282.0,64.3086,64.3235,64.2788,64.2937,7282.0
2016-11-17 12:15:00,86.45,86.48,86.45,86.47,4254.0,64.3086,64.3309,64.3086,64.3235,4254.0
2016-11-17 12:20:00,86.48,86.48,86.46,86.48,3400.0,64.3309,64.3309,64.316,64.3309,3400.0
2016-11-17 12:25:00,86.46,86.48,86.42,86.46,11916.0,64.316,64.3309,64.2863,64.316,11916.0
2016-11-17 12:30:00,86.46,86.48,86.4,86.44,7437.0,64.316,64.3309,64.2714,64.3011,7437.0
2016-11-17 12:35:00,86.47,86.47,86.42,86.47,9987.0,64.3235,64.3235,64.2863,64.3235,9987.0
2016-11-17 12:40:00,86.47,86.47,86.42,86.44,11407.0,64.3235,64.3235,64.2863,64.3011,11407.0
2016-11-17 12:45:00,86.45,86.47,86.44,86.45,11482.0,64.3086,64.3235,64.3011,64.3086,11482.0
2016-11-17 12:50:00,86.45,86.47,86.43,86.44,6369.0,64.3086,64.3235,64.2937,64.3011,6369.0
2016-11-17 12:55:00,86.42,86.42,86.38,86.41,9219.0,64.2863,64.2863,64.2565,64.2788,9219.0
2016-11-17 13:00:00,86.4,86.44,86.39,86.41,6697.0,64.2714,64.3011,64.264,64.2788,6697.0
2016-11-17 13:05:00,86.42,86.44,86.42,86.42,10721.0,64.2863,64.3011,64.2863,64.2863,10721.0
2016-11-17 13:10:00,86.41,86.41,86.37,86.39,4937.0,64.2788,64.2788,64.2491,64.264,4937.0
2016-11-17 13:15:00,86.39,86.4,86.36,86.37,6859.0,64.264,64.2714,64.2416,64.2491,6859.0
2016-11-17 13:20:00,86.37,86.39,86.36,86.38,13705.0,64.2491,64.264,64.2416,64.2565,13705.0
2016-11-17 13:25:00,86.38,86.39,86.35,86.39,11928.0,64.2565,64.264,64.2342,64.264,11928.0
2016-11-17 13:30:00,86.38,86.39,86.35,86.38,8772.0,64.2565,64.264,64.2342,64.2565,8772.0
2016-11-17 13:35:00,86.37,86.39,86.36,86.37,10022.0,64.2491,64.264,64.2416,64.2491,10022.0
2016-11-17 13:40:00,86.37,86.39,86.36,86.38,4145.0,64.2491,64.264,64.2416,64.2565,4145.0
2016-11-17 13:45:00,86.37,86.39,86.33,86.38,6014.0,64.2491,64.264,64.2193,64.2565,6014.0
2016-11-17 13:50:00,86.37,86.39,86.36,86.37,5496.0,64.2491,64.264,64.2416,64.2491,5496.0
2016-11-17 13:55:00,86.35,86.38,86.35,86.35,7215.0,64.2342,64.2565,64.2342,64.2342,7215.0
2016-11-17 14:00:00,86.35,86.39,86.35,86.37,8740.0,64.2342,64.264,64.2342,64.2491,8740.0
2016-11-17 14:05:00,86.38,86.39,86.34,86.36,8057.0,64.2565,64.264,64.2268,64.2416,8057.0
2016-11-17 14:10:00,86.37,86.39,86.33,86.33,11106.0,64.2491,64.264,64.2193,64.2193,11106.0
2016-11-17 14:15:00,86.35,86.38,86.34,86.36,6750.0,64.2342,64.2565,64.2268,64.2416,6750.0
2016-11-17 14:20:00,86.36,86.38,86.32,86.33,23870.0,64.2416,64.2565,64.2119,64.2193,23870.0
2016-11-17 14:25:00,86.34,86.41,86.29,86.31,10208.0,64.2268,64.2788,64.1896,64.2044,10208.0
2016-11-17 14:30:00,86.32,86.34,86.24,86.3,73473.0,64.2119,64.2268,64.1524,64.197,73473.0
2016-11-17 14:35:00,86.31,86.36,86.29,86.34,11062.0,64.2044,64.2416,64.1896,64.2268,11062.0
2016-11-17 14:40:00,86.33,86.36,86.32,86.34,21593.0,64.2193,64.2416,64.2119,64.2268,21593.0
2016-11-17 14:45:00,86.34,86.36,86.3,86.32,6029.0,64.2268,64.2416,64.197,64.2119,6029.0
2016-11-17 14:50:00,86.32,86.32,86.29,86.31,10355.0,64.2119,64.2119,64.1896,64.2044,10355.0
2016-11-17 14:55:00,86.3,86.33,86.27,86.33,8379.0,64.197,64.2193,64.1747,64.2193,8379.0
2016-11-17 15:00:00,86.32,86.34,86.3,86.31,12255.0,64.2119,64.2268,64.197,64.2044,12255.0
2016-11-17 15:05:00,86.31,86.33,86.29,86.3,15386.0,64.2044,64.2193,64.1896,64.197,15386.0
2016-11-17 15:10:00,86.3,86.32,86.27,86.31,11370.0,64.197,64.2119,64.1747,64.2044,11370.0
2016-11-17 15:15:00,86.3,86.31,86.25,86.3,22052.0,64.197,64.2044,64.1598,64.197,22052.0
2016-11-17 15:20:00,86.28,86.33,86.27,86.31,19495.0,64.1821,64.2193,64.1747,64.2044,19495.0
2016-11-17 15:25:00,86.27,86.3,86.25,86.29,13055.0,64.1747,64.197,64.1598,64.1896,13055.0
2016-11-17 15:30:00,86.3,86.3,86.24,86.26,14965.0,64.197,64.197,64.1524,64.1672,14965.0
2016-11-17 15:35:00,86.24,86.31,86.23,86.29,8155.0,64.1524,64.2044,64.1449,64.1896,8155.0
2016-11-17 15:40:00,86.28,86.31,86.26,86.26,10543.0,64.1821,64.2044,64.1672,64.1672,10543.0
2016-11-17 15:45:00,86.28,86.34,86.25,86.3,18060.0,64.1821,64.2268,64.1598,64.197,18060.0
2016-11-17 15:50:00,86.31,86.34,86.28,86.3,28345.0,64.2044,64.2268,64.1821,64.197,28345.0
2016-11-17 15:55:00,86.3,86.32,86.28,86.29,22551.0,64.197,64.2119,64.1821,64.1896,22551.0
2016-11-18 09:30:00,86.24,86.29,86.24,86.27,12186.0,64.1524,64.1896,64.1524,64.1747,12186.0
2016-11-18 09:35:00,86.27,86.31,86.27,86.27,5374.0,64.1747,64.2044,64.1747,64.1747,5374.0
2016-11-18 09:40:00,86.29,86.31,86.28,86.28,14740.0,64.1896,64.2044,64.1821,64.1821,14740.0
2016-11-18 09:45:00,86.27,86.28,86.26,86.28,3689.0,64.1747,64.1821,64.1672,64.1821,3689.0
2016-11-18 09:50:00,86.27,86.28,86.23,86.24,9921.0,64.1747,64.1821,64.1449,64.1524,9921.0
2016-11-18 09:55:00,86.25,86.31,86.24,86.27,10782.0,64.1598,64.2044,64.1524,64.1747,10782.0
2016-11-18 10:00:00,86.26,86.27,86.25,86.25,1058.0,64.1672,64.1747,64.1598,64.1598,1058.0
2016-11-18 10:05:00,86.25,86.26,86.23,86.23,3871.0,64.1598,64.1672,64.1449,64.1449,3871.0
2016-11-18 10:10:00,86.22,86.23,86.18,86.21,16048.0,64.1375,64.1449,64.1077,64.1301,16048.0
2016-11-18 10:15:00,86.24,86.25,86.17,86.2,16004.0,64.1524,64.1598,64.1003,64.1226,16004.0
2016-11-18 10:20:00,86.19,86.24,86.15,86.17,32388.0,64.1152,64.1524,64.0854,64.1003,32388.0
2016-11-18 10:25:00,86.17,86.19,86.1,86.17,27201.0,64.1003,64.1152,64.0482,64.1003,27201.0
2016-11-18 10:30:00,86.19,86.19,86.12,86.13,4322.0,64.1152,64.1152,64.0631,64.0705,4322.0
2016-11-18 10:35:00,86.12,86.15,86.05,86.09,2132.0,64.0631,64.0854,64.011,64.0408,2132.0
2016-11-18 10:40:00,86.1,86.1,86.06,86.08,2162.0,64.0482,64.0482,64.0185,64.0333,2162.0
2016-11-18 10:45:00,86.09,86.11,86.05,86.07,5647.0,64.0408,64.0557,64.011,64.0259,5647.0
2016-11-18 10:50:00,86.07,86.09,86.06,86.07,3017.0,64.0259,64.0408,64.0185,64.0259,3017.0
2016-11-18 10:55:00,86.05,86.06,86.0,86.03,15379.0,64.011,64.0185,63.9738,63.9962,15379.0
2016-11-18 11:00:00,86.03,86.04,86.0,86.01,6160.0,63.9962,64.0036,63.9738,63.9813,6160.0
2016-11-18 11:05:00,86.0,86.02,85.92,85.96,10580.0,63.9738,63.9887,63.9143,63.9441,10580.0
2016-11-18 11:10:00,85.99,85.99,85.95,85.95,4041.0,63.9664,63.9664,63.9366,63.9366,4041.0
2016-11-18 11:15:00,85.94,85.94,85.82,85.9,11709.0,63.9292,63.9292,63.8399,63.8995,11709.0
2016-11-18 11:20:00,85.9,85.97,85.89,85.92,2049.0,63.8995,63.9515,63.892,63.9143,2049.0
2016-11-18 11:25:00,85.92,85.92,85.89,85.9,6622.0,63.9143,63.9143,63.892,63.8995,6622.0
2016-11-18 11:30:00,85.89,85.92,85.89,85.9,7143.0,63.892,63.9143,63.892,63.8995,7143.0
2016-11-18 11:35:00,85.91,85.92,85.9,85.91,17668.0,63.9069,63.9143,63.8995,63.9069,17668.0
2016-11-18 11:40:00,85.93,85.94,85.91,85.93,8014.0,63.9218,63.9292,63.9069,63.9218,8014.0
2016-11-18 11:45:00,85.91,85.94,85.9,85.91,5196.0,63.9069,63.9292,63.8995,63.9069,5196.0
2016-11-18 11:50:00,85.91,85.99,85.91,85.96,37268.0,63.9069,63.9664,63.9069,63.9441,37268.0
2016-11-18 11:55:00,85.97,85.99,85.96,85.98,2175.0,63.9515,63.9664,63.9441,63.959,2175.0
2016-11-18 12:00:00,85.99,86.0,85.98,85.98,1350.0,63.9664,63.9738,63.959,63.959,1350.0
2016-11-18 12:05:00,85.99,86.0,85.98,86.0,1084.0,63.9664,63.9738,63.959,63.9738,1084.0
2016-11-18 12:10:00,86.02,86.02,86.0,86.0,2955.0,63.9887,63.9887,63.9738,63.9738,2955.0
2016-11-18 12:15:00,86.02,86.02,85.99,85.99,4506.0,63.9887,63.9887,63.9664,63.9664,4506.0
2016-11-18 12:20:00,85.98,86.01,85.97,86.01,3760.0,63.959,63.9813,63.9515,63.9813,3760.0
2016-11-18 12:25:00,86.0,86.01,85.96,85.97,5515.0,63.9738,63.9813,63.9441,63.9515,5515.0
2016-11-18 12:30:00,85.97,85.97,85.93,85.95,1151.0,63.9515,63.9515,63.9218,63.9366,1151.0
2016-11-18 12:35:00,85.94,85.96,85.93,85.94,20713.0,63.9292,63.9441,63.9218,63.9292,20713.0
2016-11-18 12:40:00,85.96,85.96,85.93,85.94,956.0,63.9441,63.9441,63.9218,63.9292,956.0
2016-11-18 12:45:00,85.93,85.93,85.86,85.87,10171.0,63.9218,63.9218,63.8697,63.8771,10171.0
2016-11-18 12:50:00,85.87,85.88,85.86,85.88,4868.0,63.8771,63.8846,63.8697,63.8846,4868.0
2016-11-18 12:55:00,85.87,85.88,85.84,85.87,4274.0,63.8771,63.8846,63.8548,63.8771,4274.0
2016-11-18 13:00:00,85.86,85.87,85.85,85.86,3188.0,63.8697,63.8771,63.8623,63.8697,3188.0
2016-11-18 13:05:00,85.85,85.9,85.85,85.89,3436.0,63.8623,63.8995,63.8623,63.892,3436.0
2016-11-18 13:10:00,85.88,85.9,85.85,85.85,5950.0,63.8846,63.8995,63.8623,63.8623,5950.0
2016-11-18 13:15:00,85.85,85.87,85.85,85.85,3970.0,63.8623,63.8771,63.8623,63.8623,3970.0
2016-11-18 13:20:00,85.86,85.91,85.86,85.89,8136.0,63.8697,63.9069,63.8697,63.892,8136.0
2016-11-18 13:25:00,85.89,85.95,85.88,85.9,20908.0,63.892,63.9366,63.8846,63.8995,20908.0
2016-11-18 13:30:00,85.9,85.94,85.87,85.94,11494.0,63.8995,63.9292,63.8771,63.9292,11494.0
2016-11-18 13:35:00,85.92,85.94,85.9,85.94,3646.0,63.9143,63.9292,63.8995,63.9292,3646.0
2016-11-18 13:40:00,85.91,85.92,85.84,85.85,3685.0,63.9069,63.9143,63.8548,63.8623,3685.0
2016-11-18 13:45:00,85.85,85.9,85.82,85.88,16329.0,63.8623,63.8995,63.8399,63.8846,16329.0
2016-11-18 13:50:00,85.86,85.9,85.86,85.89,12945.0,63.8697,63.8995,63.8697,63.892,12945.0
2016-11-18 13:55:00,85.88,85.91,85.86,85.9,3877.0,63.8846,63.9069,63.8697,63.8995,3877.0
2016-11-18 14:00:00,85.91,85.92,85.89,85.91,2262.0,63.9069,63.9143,63.892,63.9069,2262.0
2016-11-18 14:05:00,85.9,85.92,85.88,85.88,6455.0,63.8995,63.9143,63.8846,63.8846,6455.0
2016-11-18 14:10:00,85.87,85.92,85.87,85.92,7912.0,63.8771,63.9143,63.8771,63.9143,7912.0
2016-11-18 14:15:00,85.92,85.92,85.89,85.92,2228.0,63.9143,63.9143,63.892,63.9143,2228.0
2016-11-18 14:20:00,85.89,85.92,85.88,85.9,7923.0,63.892,63.9143,63.8846,63.8995,7923.0
2016-11-18 14:25:00,85.91,85.92,85.88,85.9,9933.0,63.9069,63.9143,63.8846,63.8995,9933.0
2016-11-18 14:30:00,85.91,85.91,85.88,85.9,2823.0,63.9069,63.9069,63.8846,63.8995,2823.0
2016-11-18 14:35:00,85.89,85.91,85.88,85.89,3740.0,63.892,63.9069,63.8846,63.892,3740.0
2016-11-18 14:40:00,85.88,85.88,85.85,85.87,15735.0,63.8846,63.8846,63.8623,63.8771,15735.0
2016-11-18 14:45:00,85.86,85.87,85.85,85.87,3320.0,63.8697,63.8771,63.8623,63.8771,3320.0
2016-11-18 14:50:00,85.86,85.87,85.85,85.85,4639.0,63.8697,63.8771,63.8623,63.8623,4639.0
2016-11-18 14:55:00,85.86,85.87,85.84,85.85,12148.0,63.8697,63.8771,63.8548,63.8623,12148.0
2016-11-18 15:00:00,85.85,85.88,85.84,85.86,4527.0,63.8623,63.8846,63.8548,63.8697,4527.0
2016-11-18 15:05:00,85.87,85.88,85.85,85.88,4819.0,63.8771,63.8846,63.8623,63.8846,4819.0
2016-11-18 15:10:00,85.88,85.88,85.85,85.86,9199.0,63.8846,63.8846,63.8623,63.8697,9199.0
2016-11-18 15:15:00,85.85,85.86,85.83,85.85,19370.0,63.8623,63.8697,63.8474,63.8623,19370.0
2016-11-18 15:20:00,85.84,85.87,85.81,85.83,13007.0,63.8548,63.8771,63.8325,63.8474,13007.0
2016-11-18 15:25:00,85.85,85.86,85.81,85.82,7430.0,63.8623,63.8697,63.8325,63.8399,7430.0
2016-11-18 15:30:00,85.86,85.86,85.81,85.82,17168.0,63.8697,63.8697,63.8325,63.8399,17168.0
2016-11-18 15:35:00,85.81,85.83,85.8,85.83,7970.0,63.8325,63.8474,63.8251,63.8474,7970.0
2016-11-18 15:40:00,85.83,85.83,85.8,85.81,8802.0,63.8474,63.8474,63.8251,63.8325,8802.0
2016-11-18 15:45:00,85.81,85.83,85.78,85.78,11169.0,63.8325,63.8474,63.8102,63.8102,11169.0
2016-11-18 15:50:00,85.78,85.79,85.77,85.78,9647.0,63.8102,63.8176,63.8027,63.8102,9647.0
2016-11-18 15:55:00,85.78,85.83,85.7,85.7,27159.0,63.8102,63.8474,63.7507,63.7507,27159.0
2016-11-21 09:30:00,85.81,85.92,85.8,85.89,28431.0,63.8325,63.9143,63.8251,63.892,28431.0
2016-11-21 09:35:00,85.88,85.91,85.88,85.89,962.0,63.8846,63.9069,63.8846,63.892,962.0
2016-11-21 09:40:00,85.89,85.91,85.88,85.88,7676.0,63.892,63.9069,63.8846,63.8846,7676.0
2016-11-21 09:45:00,85.91,85.93,85.87,85.89,2695.0,63.9069,63.9218,63.8771,63.892,2695.0
2016-11-21 09:50:00,85.89,85.89,85.8,85.82,5855.0,63.892,63.892,63.8251,63.8399,5855.0
2016-11-21 09:55:00,85.8,85.84,85.79,85.84,4796.0,63.8251,63.8548,63.8176,63.8548,4796.0
2016-11-21 10:00:00,85.79,85.83,85.78,85.83,5651.0,63.8176,63.8474,63.8102,63.8474,5651.0
2016-11-21 10:05:00,85.81,85.83,85.8,85.82,25192.0,63.8325,63.8474,63.8251,63.8399,25192.0
2016-11-21 10:10:00,85.81,85.82,85.81,85.81,3974.0,63.8325,63.8399,63.8325,63.8325,3974.0
2016-11-21 10:15:00,85.81,85.85,85.8,85.85,11776.0,63.8325,63.8623,63.8251,63.8623,11776.0
2016-11-21 10:20:00,85.84,85.85,85.8,85.82,13359.0,63.8548,63.8623,63.8251,63.8399,13359.0
2016-11-21 10:25:00,85.82,85.83,85.8,85.82,7485.0,63.8399,63.8474,63.8251,63.8399,7485.0
2016-11-21 10:30:00,85.81,85.82,85.81,85.82,12211.0,63.8325,63.8399,63.8325,63.8399,12211.0
2016-11-21 10:35:00,85.82,85.85,85.81,85.82,5123.0,63.8399,63.8623,63.8325,63.8399,5123.0
2016-11-21 10:40:00,85.84,85.87,85.83,85.83,4539.0,63.8548,63.8771,63.8474,63.8474,4539.0
2016-11-21 10:45:00,85.84,85.84,85.83,85.84,2876.0,63.8548,63.8548,63.8474,63.8548,2876.0
2016-11-21 10:50:00,85.85,85.85,85.83,85.85,3496.0,63.8623,63.8623,63.8474,63.8623,3496.0
2016-11-21 10:55:00,85.84,85.85,85.76,85.8,20896.0,63.8548,63.8623,63.7953,63.8251,20896.0
2016-11-21 11:00:00,85.81,85.82,85.75,85.8,1549.0,63.8325,63.8399,63.7879,63.8251,1549.0
2016-11-21 11:05:00,85.8,85.81,85.8,85.8,305.0,63.8251,63.8325,63.8251,63.8251,305.0
2016-11-21 11:10:00,85.81,85.82,85.71,85.75,33608.0,63.8325,63.8399,63.7581,63.7879,33608.0
2016-11-21 11:15:00,85.72,85.8,85.72,85.8,6457.0,63.7656,63.8251,63.7656,63.8251,6457.0
2016-11-21 11:20:00,85.76,85.79,85.75,85.79,3640.0,63.7953,63.8176,63.7879,63.8176,3640.0
2016-11-21 11:25:00,85.79,85.79,85.75,85.78,3667.0,63.8176,63.8176,63.7879,63.8102,3667.0
2016-11-21 11:30:00,85.75,85.76,85.74,85.75,2776.0,63.7879,63.7953,63.7804,63.7879,2776.0
2016-11-21 11:35:00,85.74,85.74,85.64,85.66,12912.0,63.7804,63.7804,63.706,63.7209,12912.0
2016-11-21 11:40:00,85.7,85.73,85.67,85.68,12374.0,63.7507,63.773,63.7284,63.7358,12374.0
2016-11-21 11:45:00,85.72,85.77,85.7,85.77,1906.0,63.7656,63.8027,63.7507,63.8027,1906.0
2016-11-21 11:50:00,85.77,85.77,85.71,85.71,11676.0,63.8027,63.8027,63.7581,63.7581,11676.0
2016-11-21 11:55:00,85.73,85.73,85.7,85.73,12812.0,63.773,63.773,63.7507,63.773,12812.0
2016-11-21 12:00:00,85.73,85.73,85.72,85.73,4853.0,63.773,63.773,63.7656,63.773,4853.0
2016-11-21 12:05:00,85.72,85.75,85.72,85.74,17015.0,63.7656,63.7879,63.7656,63.7804,17015.0
2016-11-21 12:10:00,85.74,85.77,85.73,85.77,5035.0,63.7804,63.8027,63.773,63.8027,5035.0
2016-11-21 12:15:00,85.8,85.82,85.75,85.76,4123.0,63.8251,63.8399,63.7879,63.7953,4123.0
2016-11-21 12:20:00,85.78,85.81,85.75,85.79,12044.0,63.8102,63.8325,63.7879,63.8176,12044.0
2016-11-21 12:25:00,85.78,85.79,85.76,85.77,3788.0,63.8102,63.8176,63.7953,63.8027,3788.0
2016-11-21 12:30:00,85.77,85.77,85.75,85.77,9005.0,63.8027,63.8027,63.7879,63.8027,9005.0
2016-11-21 12:35:00,85.76,85.77,85.76,85.76,11673.0,63.7953,63.8027,63.7953,63.7953,11673.0
2016-11-21 12:40:00,85.77,85.8,85.76,85.76,9186.0,63.8027,63.8251,63.7953,63.7953,9186.0
2016-11-21 12:45:00,85.79,85.84,85.78,85.78,8153.0,63.8176,63.8548,63.8102,63.8102,8153.0
2016-11-21 12:50:00,85.8,85.81,85.79,85.8,1193.0,63.8251,63.8325,63.8176,63.8251,1193.0
2016-11-21 12:55:00,85.79,85.82,85.79,85.79,2884.0,63.8176,63.8399,63.8176,63.8176,2884.0
2016-11-21 13:00:00,85.79,85.8,85.77,85.77,5684.0,63.8176,63.8251,63.8027,63.8027,5684.0
2016-11-21 13:05:00,85.77,85.81,85.77,85.78,13946.0,63.8027,63.8325,63.8027,63.8102,13946.0
2016-11-21 13:10:00,85.79,85.81,85.76,85.78,5205.0,63.8176,63.8325,63.7953,63.8102,5205.0
2016-11-21 13:15:00,85.78,85.8,85.76,85.76,5020.0,63.8102,63.8251,63.7953,63.7953,5020.0
2016-11-21 13:20:00,85.75,85.78,85.73,85.75,9903.0,63.7879,63.8102,63.773,63.7879,9903.0
2016-11-21 13:25:00,85.76,85.76,85.7,85.7,6416.0,63.7953,63.7953,63.7507,63.7507,6416.0
2016-11-21 13:30:00,85.7,85.73,85.7,85.72,1499.0,63.7507,63.773,63.7507,63.7656,1499.0
2016-11-21 13:35:00,85.72,85.73,85.7,85.71,7705.0,63.7656,63.773,63.7507,63.7581,7705.0
2016-11-21 13:40:00,85.72,85.73,85.72,85.73,5324.0,63.7656,63.773,63.7656,63.773,5324.0
2016-11-21 13:45:00,85.73,85.75,85.72,85.75,4924.0,63.773,63.7879,63.7656,63.7879,4924.0
2016-11-21 13:50:00,85.74,85.75,85.74,85.75,3309.0,63.7804,63.7879,63.7804,63.7879,3309.0
2016-11-21 13:55:00,85.74,85.76,85.7,85.76,10747.0,63.7804,63.7953,63.7507,63.7953,10747.0
2016-11-21 14:00:00,85.74,85.74,85.7,85.71,41812.0,63.7804,63.7804,63.7507,63.7581,41812.0
2016-11-21 14:05:00,85.71,85.79,85.71,85.77,4236.0,63.7581,63.8176,63.7581,63.8027,4236.0
2016-11-21 14:10:00,85.77,85.77,85.71,85.71,4586.0,63.8027,63.8027,63.7581,63.7581,4586.0
2016-11-21 14:15:00,85.73,85.73,85.67,85.7,5497.0,63.773,63.773,63.7284,63.7507,5497.0
2016-11-21 14:20:00,85.66,85.71,85.66,85.7,7874.0,63.7209,63.7581,63.7209,63.7507,7874.0
2016-11-21 14:25:00,85.69,85.77,85.68,85.7,40158.0,63.7432,63.8027,63.7358,63.7507,40158.0
2016-11-21 14:30:00,85.7,85.71,85.67,85.67,4668.0,63.7507,63.7581,63.7284,63.7284,4668.0
2016-11-21 14:35:00,85.7,85.7,85.65,85.69,35283.0,63.7507,63.7507,63.7135,63.7432,35283.0
2016-11-21 14:40:00,85.67,85.69,85.65,85.67,7194.0,63.7284,63.7432,63.7135,63.7284,7194.0
2016-11-21 14:45:00,85.66,85.73,85.64,85.7,25297.0,63.7209,63.773,63.706,63.7507,25297.0
2016-11-21 14:50:00,85.7,85.73,85.68,85.7,3705.0,63.7507,63.773,63.7358,63.7507,3705.0
2016-11-21 14:55:00,85.7,85.71,85.69,85.7,10425.0,63.7507,63.7581,63.7432,63.7507,10425.0
2016-11-21 15:00:00,85.7,85.8,85.7,85.73,22292.0,63.7507,63.8251,63.7507,63.773,22292.0
2016-11-21 15:05:00,85.73,85.78,85.72,85.76,6652.0,63.773,63.8102,63.7656,63.7953,6652.0
2016-11-21 15:10:00,85.73,85.75,85.72,85.72,7914.0,63.773,63.7879,63.7656,63.7656,7914.0
2016-11-21 15:15:00,85.73,85.78,85.73,85.77,11743.0,63.773,63.8102,63.773,63.8027,11743.0
2016-11-21 15:20:00,85.77,85.78,85.75,85.76,4335.0,63.8027,63.8102,63.7879,63.7953,4335.0
2016-11-21 15:25:00,85.76,85.84,85.74,85.76,36864.0,63.7953,63.8548,63.7804,63.7953,36864.0
2016-11-21 15:30:00,85.74,85.76,85.72,85.74,8063.0,63.7804,63.7953,63.7656,63.7804,8063.0
2016-11-21 15:35:00,85.76,85.77,85.73,85.74,4820.0,63.7953,63.8027,63.773,63.7804,4820.0
2016-11-21 15:40:00,85.77,85.77,85.73,85.77,7466.0,63.8027,63.8027,63.773,63.8027,7466.0
2016-11-21 15:45:00,85.74,85.77,85.73,85.75,8091.0,63.7804,63.8027,63.773,63.7879,8091.0
2016-11-21 15:50:00,85.75,85.77,85.74,85.75,23766.0,63.7879,63.8027,63.7804,63.7879,23766.0
2016-11-21 15:55:00,85.76,85.83,85.74,85.81,14927.0,63.7953,63.8474,63.7804,63.8325,14927.0
2016-11-22 09:30:00,85.91,85.93,85.9,85.92,14996.0,63.9069,63.9218,63.8995,63.9143,14996.0
2016-11-22 09:35:00,85.9,85.96,85.9,85.95,2775.0,63.8995,63.9441,63.8995,63.9366,2775.0
2016-11-22 09:40:00,85.93,85.95,85.91,85.95,1720.0,63.9218,63.9366,63.9069,63.9366,1720.0
2016-11-22 09:45:00,85.94,85.95,85.9,85.94,10307.0,63.9292,63.9366,63.8995,63.9292,10307.0
2016-11-22 09:50:00,85.95,85.98,85.94,85.95,13184.0,63.9366,63.959,63.9292,63.9366,13184.0
2016-11-22 09:55:00,85.96,85.98,85.88,85.9,12544.0,63.9441,63.959,63.8846,63.8995,12544.0
2016-11-22 10:00:00,85.9,85.9,85.86,85.88,27189.0,63.8995,63.8995,63.8697,63.8846,27189.0
2016-11-22 10:05:00,85.9,85.9,85.86,85.89,9908.0,63.8995,63.8995,63.8697,63.892,9908.0
2016-11-22 10:10:00,85.89,86.0,85.88,85.96,26278.0,63.892,63.9738,63.8846,63.9441,26278.0
2016-11-22 10:15:00,85.96,85.97,85.85,85.85,16361.0,63.9441,63.9515,63.8623,63.8623,16361.0
2016-11-22 10:20:00,85.9,85.91,85.88,85.89,1298.0,63.8995,63.9069,63.8846,63.892,1298.0
2016-11-22 10:25:00,85.89,85.94,85.89,85.92,10437.0,63.892,63.9292,63.892,63.9143,10437.0
2016-11-22 10:30:00,85.93,85.93,85.86,85.91,15047.0,63.9218,63.9218,63.8697,63.9069,15047.0
2016-11-22 10:35:00,85.89,85.92,85.85,85.88,903.0,63.892,63.9143,63.8623,63.8846,903.0
2016-11-22 10:40:00,85.87,85.9,85.86,85.89,2661.0,63.8771,63.8995,63.8697,63.892,2661.0
2016-11-22 10:45:00,85.89,85.91,85.86,85.9,5977.0,63.892,63.9069,63.8697,63.8995,5977.0
2016-11-22 10:50:00,85.91,85.91,85.86,85.86,4484.0,63.9069,63.9069,63.8697,63.8697,4484.0
2016-11-22 10:55:00,85.89,85.91,85.87,85.9,7389.0,63.892,63.9069,63.8771,63.8995,7389.0
2016-11-22 11:00:00,85.89,85.9,85.86,85.89,15990.0,63.892,63.8995,63.8697,63.892,15990.0
2016-11-22 11:05:00,85.88,85.92,85.88,85.91,3608.0,63.8846,63.9143,63.8846,63.9069,3608.0
2016-11-22 11:10:00,85.92,85.92,85.9,85.91,3294.0,63.9143,63.9143,63.8995,63.9069,3294.0
2016-11-22 11:15:00,85.9,85.92,85.87,85.92,10067.0,63.8995,63.9143,63.8771,63.9143,10067.0
2016-11-22 11:20:00,85.88,85.92,85.88,85.91,2503.0,63.8846,63.9143,63.8846,63.9069,2503.0
2016-11-22 11:25:00,85.89,85.95,85.89,85.94,1805.0,63.892,63.9366,63.892,63.9292,1805.0
2016-11-22 11:30:00,85.95,85.96,85.89,85.89,17681.0,63.9366,63.9441,63.892,63.892,17681.0
2016-11-22 11:35:00,85.89,85.97,85.89,85.91,17291.0,63.892,63.9515,63.892,63.9069,17291.0
2016-11-22 11:40:00,85.93,85.95,85.93,85.95,1253.0,63.9218,63.9366,63.9218,63.9366,1253.0
2016-11-22 11:45:00,85.99,86.0,85.95,85.98,10719.0,63.9664,63.9738,63.9366,63.959,10719.0
2016-11-22 11:50:00,85.98,86.0,85.98,85.99,4446.0,63.959,63.9738,63.959,63.9664,4446.0
2016-11-22 11:55:00,85.99,86.04,85.95,86.03,6654.0,63.9664,64.0036,63.9366,63.9962,6654.0
2016-11-22 12:00:00,86.04,86.04,86.01,86.02,7727.0,64.0036,64.0036,63.9813,63.9887,7727.0
2016-11-22 12:05:00,86.02,86.04,85.96,86.01,6449.0,63.9887,64.0036,63.9441,63.9813,6449.0
2016-11-22 12:10:00,86.0,86.05,85.99,86.05,13720.0,63.9738,64.011,63.9664,64.011,13720.0
2016-11-22 12:15:00,86.04,86.07,86.03,86.06,5455.0,64.0036,64.0259,63.9962,64.0185,5455.0
2016-11-22 12:20:00,86.05,86.07,86.03,86.04,13088.0,64.011,64.0259,63.9962,64.0036,13088.0
2016-11-22 12:25:00,86.03,86.06,85.99,86.0,2692.0,63.9962,64.0185,63.9664,63.9738,2692.0
2016-11-22 12:30:00,86.02,86.04,86.0,86.01,1846.0,63.9887,64.0036,63.9738,63.9813,1846.0
2016-11-22 12:35:00,85.99,85.99,85.94,85.99,2994.0,63.9664,63.9664,63.9292,63.9664,2994.0
2016-11-22 12:40:00,85.96,85.99,85.95,85.98,4163.0,63.9441,63.9664,63.9366,63.959,4163.0
2016-11-22 12:45:00,86.0,86.0,85.93,85.98,6521.0,63.9738,63.9738,63.9218,63.959,6521.0
2016-11-22 12:50:00,85.95,85.99,85.95,85.98,2521.0,63.9366,63.9664,63.9366,63.959,2521.0
2016-11-22 12:55:00,85.98,86.0,85.96,85.98,1793.0,63.959,63.9738,63.9441,63.959,1793.0
2016-11-22 13:00:00,85.98,86.01,85.96,86.0,3897.0,63.959,63.9813,63.9441,63.9738,3897.0
2016-11-22 13:05:00,85.96,86.05,85.96,86.05,6354.0,63.9441,64.011,63.9441,64.011,6354.0
2016-11-22 13:10:00,85.99,86.03,85.98,86.03,1279.0,63.9664,63.9962,63.959,63.9962,1279.0
2016-11-22 13:15:00,86.03,86.03,85.95,85.97,3681.0,63.9962,63.9962,63.9366,63.9515,3681.0
2016-11-22 13:20:00,85.97,85.99,85.95,85.96,2276.0,63.9515,63.9664,63.9366,63.9441,2276.0
2016-11-22 13:25:00,85.97,86.01,85.93,86.01,3512.0,63.9515,63.9813,63.9218,63.9813,3512.0
2016-11-22 13:30:00,86.01,86.04,85.97,85.97,3545.0,63.9813,64.0036,63.9515,63.9515,3545.0
2016-11-22 13:35:00,85.99,85.99,85.92,85.94,4256.0,63.9664,63.9664,63.9143,63.9292,4256.0
2016-11-22 13:40:00,85.94,85.97,85.91,85.97,3407.0,63.9292,63.9515,63.9069,63.9515,3407.0
2016-11-22 13:45:00,85.95,85.97,85.92,85.94,4290.0,63.9366,63.9515,63.9143,63.9292,4290.0
2016-11-22 13:50:00,85.93,85.97,85.91,85.91,5056.0,63.9218,63.9515,63.9069,63.9069,5056.0
2016-11-22 13:55:00,85.95,85.97,85.94,85.96,2966.0,63.9366,63.9515,63.9292,63.9441,2966.0
2016-11-22 14:00:00,85.97,86.02,85.94,85.94,7909.0,63.9515,63.9887,63.9292,63.9292,7909.0
2016-11-22 14:05:00,85.96,85.99,85.96,85.99,1097.0,63.9441,63.9664,63.9441,63.9664,1097.0
2016-11-22 14:10:00,85.98,86.0,85.96,86.0,5572.0,63.959,63.9738,63.9441,63.9738,5572.0
2016-11-22 14:15:00,85.98,86.0,85.96,85.99,24587.0,63.959,63.9738,63.9441,63.9664,24587.0
2016-11-22 14:20:00,85.96,86.0,85.96,85.99,7395.0,63.9441,63.9738,63.9441,63.9664,7395.0
2016-11-22 14:25:00,86.0,86.0,85.94,85.97,8309.0,63.9738,63.9738,63.9292,63.9515,8309.0
2016-11-22 14:30:00,85.95,86.0,85.94,86.0,7856.0,63.9366,63.9738,63.9292,63.9738,7856.0
2016-11-22 14:35:00,85.98,86.0,85.95,85.98,2182.0,63.959,63.9738,63.9366,63.959,2182.0
2016-11-22 14:40:00,85.96,86.0,85.95,85.96,21884.0,63.9441,63.9738,63.9366,63.9441,21884.0
2016-11-22 14:45:00,85.95,85.99,85.93,85.99,9869.0,63.9366,63.9664,63.9218,63.9664,9869.0
2016-11-22 14:50:00,85.93,85.97,85.93,85.96,2846.0,63.9218,63.9515,63.9218,63.9441,2846.0
2016-11-22 14:55:00,85.95,85.99,85.93,85.99,7338.0,63.9366,63.9664,63.9218,63.9664,7338.0
2016-11-22 15:00:00,85.97,85.98,85.92,85.94,22026.0,63.9515,63.959,63.9143,63.9292,22026.0
2016-11-22 15:05:00,85.95,85.97,85.93,85.95,12479.0,63.9366,63.9515,63.9218,63.9366,12479.0
2016-11-22 15:10:00,85.97,85.99,85.93,85.96,3719.0,63.9515,63.9664,63.9218,63.9441,3719.0
2016-11-22 15:15:00,85.96,85.97,85.94,85.96,3577.0,63.9441,63.9515,63.9292,63.9441,3577.0
2016-11-22 15:20:00,85.94,85.96,85.91,85.93,16271.0,63.9292,63.9441,63.9069,63.9218,16271.0
2016-11-22 15:25:00,85.92,85.94,85.9,85.92,7797.0,63.9143,63.9292,63.8995,63.9143,7797.0
2016-11-22 15:30:00,85.96,86.0,85.92,85.96,6011.0,63.9441,63.9738,63.9143,63.9441,6011.0
2016-11-22 15:35:00,86.02,86.02,85.95,85.96,15419.0,63.9887,63.9887,63.9366,63.9441,15419.0
2016-11-22 15:40:00,85.96,85.99,85.95,85.98,6976.0,63.9441,63.9664,63.9366,63.959,6976.0
2016-11-22 15:45:00,85.99,85.99,85.96,85.96,1838.0,63.9664,63.9664,63.9441,63.9441,1838.0
2016-11-22 15:50:00,85.97,86.01,85.9,85.99,12799.0,63.9515,63.9813,63.8995,63.9664,12799.0
2016-11-22 15:55:00,85.99,86.06,85.95,85.97,11233.0,63.9664,64.0185,63.9366,63.9515,11233.0
2016-11-23 09:30:00,85.56,85.69,85.52,85.55,25960.0,63.6465,63.7432,63.6168,63.6391,25960.0
2016-11-23 09:35:00,85.61,85.62,85.59,85.6,533.0,63.6837,63.6912,63.6688,63.6763,533.0
2016-11-23 09:40:00,85.62,85.62,85.53,85.59,7545.0,63.6912,63.6912,63.6242,63.6688,7545.0
2016-11-23 09:45:00,85.55,85.6,85.55,85.59,389.0,63.6391,63.6763,63.6391,63.6688,389.0
2016-11-23 09:50:00,85.58,85.63,85.57,85.6,3338.0,63.6614,63.6986,63.654,63.6763,3338.0
2016-11-23 09:55:00,85.57,85.63,85.52,85.63,20818.0,63.654,63.6986,63.6168,63.6986,20818.0
2016-11-23 10:00:00,85.59,85.64,85.54,85.54,6186.0,63.6688,63.706,63.6317,63.6317,6186.0
2016-11-23 10:05:00,85.54,85.62,85.52,85.61,6401.0,63.6317,63.6912,63.6168,63.6837,6401.0
2016-11-23 10:10:00,85.57,85.62,85.55,85.55,3146.0,63.654,63.6912,63.6391,63.6391,3146.0
2016-11-23 10:15:00,85.55,85.58,85.52,85.56,2226.0,63.6391,63.6614,63.6168,63.6465,2226.0
2016-11-23 10:20:00,85.55,85.57,85.53,85.53,3553.0,63.6391,63.654,63.6242,63.6242,3553.0
2016-11-23 10:25:00,85.52,85.52,85.43,85.5,4069.0,63.6168,63.6168,63.5498,63.6019,4069.0
2016-11-23 10:30:00,85.51,85.51,85.46,85.46,1699.0,63.6093,63.6093,63.5721,63.5721,1699.0
2016-11-23 10:35:00,85.46,85.53,85.45,85.5,10199.0,63.5721,63.6242,63.5647,63.6019,10199.0
2016-11-23 10:40:00,85.52,85.52,85.45,85.52,4094.0,63.6168,63.6168,63.5647,63.6168,4094.0
2016-11-23 10:45:00,85.5,85.52,85.45,85.51,5397.0,63.6019,63.6168,63.5647,63.6093,5397.0
2016-11-23 10:50:00,85.48,85.52,85.48,85.5,4068.0,63.587,63.6168,63.587,63.6019,4068.0
2016-11-23 10:55:00,85.51,85.51,85.47,85.47,3738.0,63.6093,63.6093,63.5796,63.5796,3738.0
2016-11-23 11:00:00,85.47,85.47,85.46,85.46,357.0,63.5796,63.5796,63.5721,63.5721,357.0
2016-11-23 11:05:00,85.45,85.46,85.43,85.46,3534.0,63.5647,63.5721,63.5498,63.5721,3534.0
2016-11-23 11:10:00,85.43,85.46,85.37,85.4,7996.0,63.5498,63.5721,63.5052,63.5275,7996.0
2016-11-23 11:15:00,85.41,85.43,85.4,85.43,9754.0,63.5349,63.5498,63.5275,63.5498,9754.0
2016-11-23 11:20:00,85.41,85.46,85.39,85.45,19358.0,63.5349,63.5721,63.5201,63.5647,19358.0
2016-11-23 11:25:00,85.45,85.45,85.4,85.44,6975.0,63.5647,63.5647,63.5275,63.5573,6975.0
2016-11-23 11:30:00,85.43,85.5,85.42,85.48,4588.0,63.5498,63.6019,63.5424,63.587,4588.0
2016-11-23 11:35:00,85.49,85.63,85.49,85.63,8517.0,63.5945,63.6986,63.5945,63.6986,8517.0
2016-11-23 11:40:00,85.61,85.61,85.57,85.58,2528.0,63.6837,63.6837,63.654,63.6614,2528.0
2016-11-23 11:45:00,85.59,85.59,85.56,85.56,2882.0,63.6688,63.6688,63.6465,63.6465,2882.0
2016-11-23 11:50:00,85.55,85.61,85.51,85.52,10529.0,63.6391,63.6837,63.6093,63.6168,10529.0
2016-11-23 11:55:00,85.56,85.62,85.54,85.58,4354.0,63.6465,63.6912,63.6317,63.6614,4354.0
2016-11-23 12:00:00,85.59,85.6,85.56,85.6,4797.0,63.6688,63.6763,63.6465,63.6763,4797.0
2016-11-23 12:05:00,85.57,85.6,85.56,85.57,8254.0,63.654,63.6763,63.6465,63.654,8254.0
2016-11-23 12:10:00,85.57,85.6,85.55,85.57,7411.0,63.654,63.6763,63.6391,63.654,7411.0
2016-11-23 12:15:00,85.57,85.57,85.54,85.56,2321.0,63.654,63.654,63.6317,63.6465,2321.0
2016-11-23 12:20:00,85.55,85.59,85.55,85.59,3962.0,63.6391,63.6688,63.6391,63.6688,3962.0
2016-11-23 12:25:00,85.58,85.59,85.56,85.59,2832.0,63.6614,63.6688,63.6465,63.6688,2832.0
2016-11-23 12:30:00,85.58,85.65,85.56,85.62,39193.0,63.6614,63.7135,63.6465,63.6912,39193.0
2016-11-23 12:35:00,85.62,85.64,85.53,85.57,8385.0,63.6912,63.706,63.6242,63.654,8385.0
2016-11-23 12:40:00,85.57,85.6,85.57,85.58,3577.0,63.654,63.6763,63.654,63.6614,3577.0
2016-11-23 12:45:00,85.59,85.7,85.59,85.65,6906.0,63.6688,63.7507,63.6688,63.7135,6906.0
2016-11-23 12:50:00,85.65,85.68,85.64,85.68,9043.0,63.7135,63.7358,63.706,63.7358,9043.0
2016-11-23 12:55:00,85.65,85.67,85.63,85.65,16490.0,63.7135,63.7284,63.6986,63.7135,16490.0
2016-11-23 13:00:00,85.64,85.71,85.64,85.7,6683.0,63.706,63.7581,63.706,63.7507,6683.0
2016-11-23 13:05:00,85.7,85.74,85.7,85.71,2623.0,63.7507,63.7804,63.7507,63.7581,2623.0
2016-11-23 13:10:00,85.72,85.78,85.69,85.76,6945.0,63.7656,63.8102,63.7432,63.7953,6945.0
2016-11-23 13:15:00,85.76,85.76,85.72,85.72,1803.0,63.7953,63.7953,63.7656,63.7656,1803.0
2016-11-23 13:20:00,85.7,85.73,85.7,85.73,2178.0,63.7507,63.773,63.7507,63.773,2178.0
2016-11-23 13:25:00,85.71,85.74,85.71,85.72,5258.0,63.7581,63.7804,63.7581,63.7656,5258.0
2016-11-23 13:30:00,85.72,85.76,85.72,85.75,4500.0,63.7656,63.7953,63.7656,63.7879,4500.0
2016-11-23 13:35:00,85.76,85.77,85.73,85.76,5809.0,63.7953,63.8027,63.773,63.7953,5809.0
2016-11-23 13:40:00,85.77,85.79,85.72,85.72,4918.0,63.8027,63.8176,63.7656,63.7656,4918.0
2016-11-23 13:45:00,85.72,85.73,85.69,85.7,4447.0,63.7656,63.773,63.7432,63.7507,4447.0
2016-11-23 13:50:00,85.7,85.73,85.67,85.7,8510.0,63.7507,63.773,63.7284,63.7507,8510.0
2016-11-23 13:55:00,85.69,85.74,85.69,85.74,7161.0,63.7432,63.7804,63.7432,63.7804,7161.0
2016-11-23 14:00:00,85.73,85.76,85.68,85.72,14253.0,63.773,63.7953,63.7358,63.7656,14253.0
2016-11-23 14:05:00,85.69,85.81,85.63,85.74,4424.0,63.7432,63.8325,63.6986,63.7804,4424.0
2016-11-23 14:10:00,85.71,85.74,85.68,85.72,34816.0,63.7581,63.7804,63.7358,63.7656,34816.0
2016-11-23 14:15:00,85.72,85.77,85.68,85.7,36571.0,63.7656,63.8027,63.7358,63.7507,36571.0
2016-11-23 14:20:00,85.7,85.71,85.67,85.68,7291.0,63.7507,63.7581,63.7284,63.7358,7291.0
2016-11-23 14:25:00,85.66,85.73,85.66,85.73,3437.0,63.7209,63.773,63.7209,63.773,3437.0
2016-11-23 14:30:00,85.7,85.73,85.68,85.7,7218.0,63.7507,63.773,63.7358,63.7507,7218.0
2016-11-23 14:35:00,85.7,85.71,85.67,85.67,2515.0,63.7507,63.7581,63.7284,63.7284,2515.0
2016-11-23 14:40:00,85.68,85.68,85.63,85.67,10974.0,63.7358,63.7358,63.6986,63.7284,10974.0
2016-11-23 14:45:00,85.66,85.7,85.66,85.67,3205.0,63.7209,63.7507,63.7209,63.7284,3205.0
2016-11-23 14:50:00,85.69,85.69,85.68,85.68,1532.0,63.7432,63.7432,63.7358,63.7358,1532.0
2016-11-23 14:55:00,85.68,85.7,85.68,85.7,3726.0,63.7358,63.7507,63.7358,63.7507,3726.0
2016-11-23 15:00:00,85.72,85.75,85.7,85.7,7954.0,63.7656,63.7879,63.7507,63.7507,7954.0
2016-11-23 15:05:00,85.69,85.7,85.68,85.69,19048.0,63.7432,63.7507,63.7358,63.7432,19048.0
2016-11-23 15:10:00,85.68,85.71,85.68,85.7,5871.0,63.7358,63.7581,63.7358,63.7507,5871.0
2016-11-23 15:15:00,85.7,85.71,85.68,85.68,24458.0,63.7507,63.7581,63.7358,63.7358,24458.0
2016-11-23 15:20:00,85.65,85.69,85.61,85.69,9644.0,63.7135,63.7432,63.6837,63.7432,9644.0
2016-11-23 15:25:00,85.65,85.66,85.62,85.65,2795.0,63.7135,63.7209,63.6912,63.7135,2795.0
2016-11-23 15:30:00,85.64,85.67,85.63,85.64,3796.0,63.706,63.7284,63.6986,63.706,3796.0
2016-11-23 15:35:00,85.66,85.67,85.64,85.66,3973.0,63.7209,63.7284,63.706,63.7209,3973.0
2016-11-23 15:40:00,85.65,85.66,85.57,85.61,9460.0,63.7135,63.7209,63.654,63.6837,9460.0
2016-11-23 15:45:00,85.6,85.63,85.57,85.63,4370.0,63.6763,63.6986,63.654,63.6986,4370.0
2016-11-23 15:50:00,85.6,85.61,85.55,85.6,124997.0,63.6763,63.6837,63.6391,63.6763,124997.0
2016-11-23 15:55:00,85.59,85.65,85.58,85.65,11610.0,63.6688,63.7135,63.6614,63.7135,11610.0
2016-11-25 09:30:00,85.69,85.79,85.69,85.76,26638.0,63.7432,63.8176,63.7432,63.7953,26638.0
2016-11-25 09:35:00,85.74,85.75,85.7,85.7,9422.0,63.7804,63.7879,63.7507,63.7507,9422.0
2016-11-25 09:40:00,85.7,85.76,85.7,85.72,4823.0,63.7507,63.7953,63.7507,63.7656,4823.0
2016-11-25 09:45:00,85.73,85.75,85.7,85.72,13853.0,63.773,63.7879,63.7507,63.7656,13853.0
2016-11-25 09:50:00,85.75,85.75,85.67,85.68,1425.0,63.7879,63.7879,63.7284,63.7358,1425.0
2016-11-25 09:55:00,85.75,85.76,85.72,85.73,517.0,63.7879,63.7953,63.7656,63.773,517.0
2016-11-25 10:00:00,85.67,85.72,85.67,85.68,16603.0,63.7284,63.7656,63.7284,63.7358,16603.0
2016-11-25 10:05:00,85.75,85.75,85.63,85.63,3689.0,63.7879,63.7879,63.6986,63.6986,3689.0
2016-11-25 10:10:00,85.63,85.7,85.63,85.7,2985.0,63.6986,63.7507,63.6986,63.7507,2985.0
2016-11-25 10:15:00,85.64,85.67,85.59,85.59,1584.0,63.706,63.7284,63.6688,63.6688,1584.0
2016-11-25 10:20:00,85.6,85.61,85.6,85.6,124.0,63.6763,63.6837,63.6763,63.6763,124.0
2016-11-25 10:25:00,85.62,85.65,85.58,85.61,3166.0,63.6912,63.7135,63.6614,63.6837,3166.0
2016-11-25 10:30:00,85.61,85.71,85.6,85.68,21911.0,63.6837,63.7581,63.6763,63.7358,21911.0
2016-11-25 10:35:00,85.65,85.71,85.65,85.68,2755.0,63.7135,63.7581,63.7135,63.7358,2755.0
2016-11-25 10:40:00,85.71,85.71,85.65,85.68,4113.0,63.7581,63.7581,63.7135,63.7358,4113.0
2016-11-25 10:45:00,85.67,85.68,85.66,85.68,1999.0,63.7284,63.7358,63.7209,63.7358,1999.0
2016-11-25 10:50:00,85.65,85.68,85.65,85.68,6600.0,63.7135,63.7358,63.7135,63.7358,6600.0
2016-11-25 10:55:00,85.65,85.7,85.65,85.69,2247.0,63.7135,63.7507,63.7135,63.7432,2247.0
2016-11-25 11:00:00,85.69,85.7,85.67,85.68,11710.0,63.7432,63.7507,63.7284,63.7358,11710.0
2016-11-25 11:05:00,85.69,85.7,85.65,85.7,46307.0,63.7432,63.7507,63.7135,63.7507,46307.0
2016-11-25 11:10:00,85.65,85.65,85.61,85.62,6934.0,63.7135,63.7135,63.6837,63.6912,6934.0
2016-11-25 11:15:00,85.66,85.66,85.61,85.66,934.0,63.7209,63.7209,63.6837,63.7209,934.0
2016-11-25 11:20:00,85.66,85.66,85.62,85.63,357.0,63.7209,63.7209,63.6912,63.6986,357.0
2016-11-25 11:25:00,85.63,85.64,85.6,85.61,18479.0,63.6986,63.706,63.6763,63.6837,18479.0
2016-11-25 11:30:00,85.61,85.61,85.6,85.61,7455.0,63.6837,63.6837,63.6763,63.6837,7455.0
2016-11-25 11:35:00,85.61,85.63,85.6,85.6,3066.0,63.6837,63.6986,63.6763,63.6763,3066.0
2016-11-25 11:40:00,85.59,85.6,85.58,85.59,9991.0,63.6688,63.6763,63.6614,63.6688,9991.0
2016-11-25 11:45:00,85.58,85.61,85.58,85.61,14255.0,63.6614,63.6837,63.6614,63.6837,14255.0
2016-11-25 11:50:00,85.61,85.62,85.58,85.59,8347.0,63.6837,63.6912,63.6614,63.6688,8347.0
2016-11-25 11:55:00,85.57,85.6,85.57,85.59,1515.0,63.654,63.6763,63.654,63.6688,1515.0
2016-11-25 12:00:00,85.59,85.61,85.5,85.57,6722.0,63.6688,63.6837,63.6019,63.654,6722.0
2016-11-25 12:05:00,85.59,85.59,85.51,85.51,3101.0,63.6688,63.6688,63.6093,63.6093,3101.0
2016-11-25 12:10:00,85.56,85.59,85.51,85.56,14750.0,63.6465,63.6688,63.6093,63.6465,14750.0
2016-11-25 12:15:00,85.53,85.63,85.53,85.61,33341.0,63.6242,63.6986,63.6242,63.6837,33341.0
2016-11-25 12:20:00,85.62,85.62,85.56,85.6,8725.0,63.6912,63.6912,63.6465,63.6763,8725.0
2016-11-25 12:25:00,85.56,85.62,85.55,85.55,1840.0,63.6465,63.6912,63.6391,63.6391,1840.0
2016-11-25 12:30:00,85.61,85.67,85.6,85.65,2673.0,63.6837,63.7284,63.6763,63.7135,2673.0
2016-11-25 12:35:00,85.57,85.62,85.56,85.62,997.0,63.654,63.6912,63.6465,63.6912,997.0
2016-11-25 12:40:00,85.59,85.66,85.59,85.6,2065.0,63.6688,63.7209,63.6688,63.6763,2065.0
2016-11-25 12:45:00,85.59,85.66,85.58,85.62,3987.0,63.6688,63.7209,63.6614,63.6912,3987.0
2016-11-25 12:50:00,85.64,85.68,85.58,85.61,5355.0,63.706,63.7358,63.6614,63.6837,5355.0
2016-11-25 12:55:00,85.61,85.67,85.58,85.64,7566.0,63.6837,63.7284,63.6614,63.706,7566.0
2016-11-28 09:30:00,85.82,85.86,85.67,85.74,21228.0,63.8399,63.8697,63.7284,63.7804,21228.0
2016-11-28 09:35:00,85.86,85.86,85.72,85.76,1636.0,63.8697,63.8697,63.7656,63.7953,1636.0
2016-11-28 09:40:00,85.73,85.75,85.7,85.7,6549.0,63.773,63.7879,63.7507,63.7507,6549.0
2016-11-28 09:45:00,85.73,85.76,85.72,85.74,4480.0,63.773,63.7953,63.7656,63.7804,4480.0
2016-11-28 09:50:00,85.74,85.87,85.7,85.75,9300.0,63.7804,63.8771,63.7507,63.7879,9300.0
2016-11-28 09:55:00,85.78,85.81,85.72,85.75,1485.0,63.8102,63.8325,63.7656,63.7879,1485.0
2016-11-28 10:00:00,85.7,85.83,85.7,85.83,546.0,63.7507,63.8474,63.7507,63.8474,546.0
2016-11-28 10:05:00,85.78,85.79,85.75,85.76,4122.0,63.8102,63.8176,63.7879,63.7953,4122.0
2016-11-28 10:10:00,85.76,85.79,85.74,85.74,642.0,63.7953,63.8176,63.7804,63.7804,642.0
2016-11-28 10:15:00,85.77,85.81,85.72,85.81,4557.0,63.8027,63.8325,63.7656,63.8325,4557.0
2016-11-28 10:20:00,85.8,85.88,85.8,85.87,4091.0,63.8251,63.8846,63.8251,63.8771,4091.0
2016-11-28 10:25:00,85.86,85.87,85.86,85.86,7445.0,63.8697,63.8771,63.8697,63.8697,7445.0
2016-11-28 10:30:00,85.86,85.87,85.79,85.83,5654.0,63.8697,63.8771,63.8176,63.8474,5654.0
2016-11-28 10:35:00,85.87,85.87,85.82,85.85,4171.0,63.8771,63.8771,63.8399,63.8623,4171.0
2016-11-28 10:40:00,85.85,85.86,85.82,85.85,2397.0,63.8623,63.8697,63.8399,63.8623,2397.0
2016-11-28 10:45:00,85.87,85.88,85.81,85.83,5352.0,63.8771,63.8846,63.8325,63.8474,5352.0
2016-11-28 10:50:00,85.84,85.86,85.82,85.86,2981.0,63.8548,63.8697,63.8399,63.8697,2981.0
2016-11-28 10:55:00,85.85,85.89,85.83,85.89,1166.0,63.8623,63.892,63.8474,63.892,1166.0
2016-11-28 11:00:00,85.83,85.93,85.83,85.92,2607.0,63.8474,63.9218,63.8474,63.9143,2607.0
2016-11-28 11:05:00,85.93,85.93,85.88,85.92,6988.0,63.9218,63.9218,63.8846,63.9143,6988.0
2016-11-28 11:10:00,85.91,85.93,85.89,85.89,2290.0,63.9069,63.9218,63.892,63.892,2290.0
2016-11-28 11:15:00,85.91,85.93,85.9,85.91,2691.0,63.9069,63.9218,63.8995,63.9069,2691.0
2016-11-28 11:20:00,85.92,85.93,85.89,85.93,969.0,63.9143,63.9218,63.892,63.9218,969.0
2016-11-28 11:25:00,85.93,85.93,85.9,85.91,1311.0,63.9218,63.9218,63.8995,63.9069,1311.0
2016-11-28 11:30:00,85.9,85.91,85.89,85.9,4472.0,63.8995,63.9069,63.892,63.8995,4472.0
2016-11-28 11:35:00,85.91,85.98,85.91,85.92,6133.0,63.9069,63.959,63.9069,63.9143,6133.0
2016-11-28 11:40:00,85.94,85.94,85.89,85.89,1432.0,63.9292,63.9292,63.892,63.892,1432.0
2016-11-28 11:45:00,85.91,85.95,85.89,85.89,3819.0,63.9069,63.9366,63.892,63.892,3819.0
2016-11-28 11:50:00,85.92,85.95,85.89,85.93,4324.0,63.9143,63.9366,63.892,63.9218,4324.0
2016-11-28 11:55:00,85.92,85.93,85.8,85.82,2409.0,63.9143,63.9218,63.8251,63.8399,2409.0
2016-11-28 12:00:00,85.85,85.88,85.77,85.78,15888.0,63.8623,63.8846,63.8027,63.8102,15888.0
2016-11-28 12:05:00,85.88,85.88,85.84,85.85,240.0,63.8846,63.8846,63.8548,63.8623,240.0
2016-11-28 12:10:00,85.84,85.85,85.79,85.8,12226.0,63.8548,63.8623,63.8176,63.8251,12226.0
2016-11-28 12:15:00,85.79,85.85,85.79,85.82,1256.0,63.8176,63.8623,63.8176,63.8399,1256.0
2016-11-28 12:20:00,85.83,85.86,85.8,85.86,2457.0,63.8474,63.8697,63.8251,63.8697,2457.0
2016-11-28 12:25:00,85.82,85.82,85.8,85.82,2001.0,63.8399,63.8399,63.8251,63.8399,2001.0
2016-11-28 12:30:00,85.8,85.85,85.77,85.77,4304.0,63.8251,63.8623,63.8027,63.8027,4304.0
2016-11-28 12:35:00,85.8,85.81,85.78,85.81,2386.0,63.8251,63.8325,63.8102,63.8325,2386.0
2016-11-28 12:40:00,85.83,85.84,85.8,85.82,917.0,63.8474,63.8548,63.8251,63.8399,917.0
2016-11-28 12:45:00,85.82,85.84,85.82,85.83,3154.0,63.8399,63.8548,63.8399,63.8474,3154.0
2016-11-28 12:50:00,85.85,85.85,85.81,85.84,4251.0,63.8623,63.8623,63.8325,63.8548,4251.0
2016-11-28 12:55:00,85.84,85.84,85.83,85.84,300.0,63.8548,63.8548,63.8474,63.8548,300.0
2016-11-28 13:00:00,85.78,85.85,85.78,85.81,2675.0,63.8102,63.8623,63.8102,63.8325,2675.0
2016-11-28 13:05:00,85.85,85.87,85.79,85.87,1824.0,63.8623,63.8771,63.8176,63.8771,1824.0
2016-11-28 13:10:00,85.82,85.86,85.79,85.79,5150.0,63.8399,63.8697,63.8176,63.8176,5150.0
2016-11-28 13:15:00,85.8,85.84,85.8,85.83,4384.0,63.8251,63.8548,63.8251,63.8474,4384.0
2016-11-28 13:20:00,85.83,85.88,85.8,85.83,7496.0,63.8474,63.8846,63.8251,63.8474,7496.0
2016-11-28 13:25:00,85.85,85.88,85.84,85.85,1198.0,63.8623,63.8846,63.8548,63.8623,1198.0
2016-11-28 13:30:00,85.85,85.88,85.81,85.82,7263.0,63.8623,63.8846,63.8325,63.8399,7263.0
2016-11-28 13:35:00,85.83,85.83,85.8,85.8,1993.0,63.8474,63.8474,63.8251,63.8251,1993.0
2016-11-28 13:40:00,85.82,85.85,85.8,85.82,1762.0,63.8399,63.8623,63.8251,63.8399,1762.0
2016-11-28 13:45:00,85.82,85.85,85.8,85.85,4037.0,63.8399,63.8623,63.8251,63.8623,4037.0
2016-11-28 13:50:00,85.81,85.88,85.81,85.82,8109.0,63.8325,63.8846,63.8325,63.8399,8109.0
2016-11-28 13:55:00,85.83,85.91,85.83,85.87,11330.0,63.8474,63.9069,63.8474,63.8771,11330.0
2016-11-28 14:00:00,85.87,85.91,85.87,85.89,1973.0,63.8771,63.9069,63.8771,63.892,1973.0
2016-11-28 14:05:00,85.88,85.89,85.87,85.87,6649.0,63.8846,63.892,63.8771,63.8771,6649.0
2016-11-28 14:10:00,85.88,85.89,85.84,85.88,9685.0,63.8846,63.892,63.8548,63.8846,9685.0
2016-11-28 14:15:00,85.88,85.9,85.86,85.87,7589.0,63.8846,63.8995,63.8697,63.8771,7589.0
2016-11-28 14:20:00,85.87,85.94,85.86,85.94,7321.0,63.8771,63.9292,63.8697,63.9292,7321.0
2016-11-28 14:25:00,85.92,85.94,85.89,85.92,4459.0,63.9143,63.9292,63.892,63.9143,4459.0
2016-11-28 14:30:00,85.92,85.93,85.9,85.92,1879.0,63.9143,63.9218,63.8995,63.9143,1879.0
2016-11-28 14:35:00,85.92,85.94,85.91,85.92,1926.0,63.9143,63.9292,63.9069,63.9143,1926.0
2016-11-28 14:40:00,85.94,85.94,85.89,85.92,7483.0,63.9292,63.9292,63.892,63.9143,7483.0
2016-11-28 14:45:00,85.92,85.94,85.87,85.88,4692.0,63.9143,63.9292,63.8771,63.8846,4692.0
2016-11-28 14:50:00,85.9,85.9,85.87,85.89,7062.0,63.8995,63.8995,63.8771,63.892,7062.0
2016-11-28 14:55:00,85.89,85.9,85.86,85.88,6396.0,63.892,63.8995,63.8697,63.8846,6396.0
2016-11-28 15:00:00,85.9,85.92,85.87,85.88,4649.0,63.8995,63.9143,63.8771,63.8846,4649.0
2016-11-28 15:05:00,85.89,85.91,85.87,85.89,12204.0,63.892,63.9069,63.8771,63.892,12204.0
2016-11-28 15:10:00,85.89,85.92,85.89,85.91,2998.0,63.892,63.9143,63.892,63.9069,2998.0
2016-11-28 15:15:00,85.9,85.92,85.9,85.91,1697.0,63.8995,63.9143,63.8995,63.9069,1697.0
2016-11-28 15:20:00,85.91,85.92,85.9,85.9,9838.0,63.9069,63.9143,63.8995,63.8995,9838.0
2016-11-28 15:25:00,85.9,85.92,85.9,85.91,4134.0,63.8995,63.9143,63.8995,63.9069,4134.0
2016-11-28 15:30:00,85.9,85.94,85.85,85.85,5308.0,63.8995,63.9292,63.8623,63.8623,5308.0
2016-11-28 15:35:00,85.88,85.93,85.85,85.85,1076.0,63.8846,63.9218,63.8623,63.8623,1076.0
2016-11-28 15:40:00,85.87,85.93,85.85,85.85,2726.0,63.8771,63.9218,63.8623,63.8623,2726.0
2016-11-28 15:45:00,85.91,85.96,85.89,85.94,21681.0,63.9069,63.9441,63.892,63.9292,21681.0
2016-11-28 15:50:00,85.95,85.97,85.9,85.96,20739.0,63.9366,63.9515,63.8995,63.9441,20739.0
2016-11-28 15:55:00,85.96,85.96,85.86,85.86,16253.0,63.9441,63.9441,63.8697,63.8697,16253.0
2016-11-29 09:30:00,85.7,85.79,85.69,85.72,10720.0,63.7507,63.8176,63.7432,63.7656,10720.0
2016-11-29 09:35:00,85.78,85.78,85.74,85.75,1358.0,63.8102,63.8102,63.7804,63.7879,1358.0
2016-11-29 09:40:00,85.81,85.81,85.79,85.8,825.0,63.8325,63.8325,63.8176,63.8251,825.0
2016-11-29 09:45:00,85.75,85.81,85.75,85.81,815.0,63.7879,63.8325,63.7879,63.8325,815.0
2016-11-29 09:50:00,85.71,85.78,85.71,85.77,5275.0,63.7581,63.8102,63.7581,63.8027,5275.0
2016-11-29 09:55:00,85.83,85.87,85.75,85.75,1916.0,63.8474,63.8771,63.7879,63.7879,1916.0
2016-11-29 10:00:00,85.81,85.84,85.75,85.79,3032.0,63.8325,63.8548,63.7879,63.8176,3032.0
2016-11-29 10:05:00,85.77,85.81,85.75,85.81,3152.0,63.8027,63.8325,63.7879,63.8325,3152.0
2016-11-29 10:10:00,85.81,85.83,85.81,85.82,3197.0,63.8325,63.8474,63.8325,63.8399,3197.0
2016-11-29 10:15:00,85.82,85.88,85.8,85.84,10124.0,63.8399,63.8846,63.8251,63.8548,10124.0
2016-11-29 10:20:00,85.81,85.84,85.8,85.81,6713.0,63.8325,63.8548,63.8251,63.8325,6713.0
2016-11-29 10:25:00,85.8,85.84,85.8,85.8,4838.0,63.8251,63.8548,63.8251,63.8251,4838.0
2016-11-29 10:30:00,85.81,85.84,85.79,85.82,7468.0,63.8325,63.8548,63.8176,63.8399,7468.0
2016-11-29 10:35:00,85.81,85.82,85.77,85.79,4250.0,63.8325,63.8399,63.8027,63.8176,4250.0
2016-11-29 10:40:00,85.79,85.8,85.75,85.8,11138.0,63.8176,63.8251,63.7879,63.8251,11138.0
2016-11-29 10:45:00,85.79,85.8,85.76,85.78,12737.0,63.8176,63.8251,63.7953,63.8102,12737.0
2016-11-29 10:50:00,85.78,85.86,85.77,85.81,16087.0,63.8102,63.8697,63.8027,63.8325,16087.0
2016-11-29 10:55:00,85.81,85.85,85.79,85.8,15503.0,63.8325,63.8623,63.8176,63.8251,15503.0
2016-11-29 11:00:00,85.8,85.8,85.74,85.74,30210.0,63.8251,63.8251,63.7804,63.7804,30210.0
2016-11-29 11:05:00,85.74,85.78,85.74,85.78,4402.0,63.7804,63.8102,63.7804,63.8102,4402.0
2016-11-29 11:10:00,85.78,85.8,85.76,85.79,3906.0,63.8102,63.8251,63.7953,63.8176,3906.0
2016-11-29 11:15:00,85.8,85.8,85.75,85.78,12088.0,63.8251,63.8251,63.7879,63.8102,12088.0
2016-11-29 11:20:00,85.76,85.8,85.76,85.8,2379.0,63.7953,63.8251,63.7953,63.8251,2379.0
2016-11-29 11:25:00,85.79,85.8,85.76,85.79,2062.0,63.8176,63.8251,63.7953,63.8176,2062.0
2016-11-29 11:30:00,85.8,85.8,85.78,85.79,4052.0,63.8251,63.8251,63.8102,63.8176,4052.0
2016-11-29 11:35:00,85.8,85.8,85.77,85.79,5112.0,63.8251,63.8251,63.8027,63.8176,5112.0
2016-11-29 11:40:00,85.79,85.8,85.75,85.78,5815.0,63.8176,63.8251,63.7879,63.8102,5815.0
2016-11-29 11:45:00,85.8,85.84,85.79,85.83,1848.0,63.8251,63.8548,63.8176,63.8474,1848.0
2016-11-29 11:50:00,85.83,85.85,85.79,85.81,9468.0,63.8474,63.8623,63.8176,63.8325,9468.0
2016-11-29 11:55:00,85.82,85.84,85.81,85.84,10986.0,63.8399,63.8548,63.8325,63.8548,10986.0
2016-11-29 12:00:00,85.83,85.86,85.79,85.85,4905.0,63.8474,63.8697,63.8176,63.8623,4905.0
2016-11-29 12:05:00,85.86,85.9,85.84,85.86,5630.0,63.8697,63.8995,63.8548,63.8697,5630.0
2016-11-29 12:10:00,85.81,85.86,85.81,85.83,947.0,63.8325,63.8697,63.8325,63.8474,947.0
2016-11-29 12:15:00,85.86,85.93,85.84,85.87,4987.0,63.8697,63.9218,63.8548,63.8771,4987.0
2016-11-29 12:20:00,85.87,85.89,85.84,85.89,3110.0,63.8771,63.892,63.8548,63.892,3110.0
2016-11-29 12:25:00,85.86,85.89,85.86,85.89,458.0,63.8697,63.892,63.8697,63.892,458.0
2016-11-29 12:30:00,85.92,85.93,85.89,85.93,1065.0,63.9143,63.9218,63.892,63.9218,1065.0
2016-11-29 12:35:00,85.93,85.93,85.85,85.87,2029.0,63.9218,63.9218,63.8623,63.8771,2029.0
2016-11-29 12:40:00,85.88,85.94,85.85,85.88,3788.0,63.8846,63.9292,63.8623,63.8846,3788.0
2016-11-29 12:45:00,85.93,85.94,85.89,85.94,500.0,63.9218,63.9292,63.892,63.9292,500.0
2016-11-29 12:50:00,85.89,85.95,85.86,85.86,990.0,63.892,63.9366,63.8697,63.8697,990.0
2016-11-29 12:55:00,85.88,85.9,85.86,85.88,2361.0,63.8846,63.8995,63.8697,63.8846,2361.0
2016-11-29 13:00:00,85.89,85.94,85.89,85.9,3146.0,63.892,63.9292,63.892,63.8995,3146.0
2016-11-29 13:05:00,85.89,85.91,85.88,85.89,1514.0,63.892,63.9069,63.8846,63.892,1514.0
2016-11-29 13:10:00,85.9,85.95,85.88,85.93,5043.0,63.8995,63.9366,63.8846,63.9218,5043.0
2016-11-29 13:15:00,85.94,85.95,85.91,85.93,2840.0,63.9292,63.9366,63.9069,63.9218,2840.0
2016-11-29 13:20:00,85.91,85.95,85.91,85.95,1572.0,63.9069,63.9366,63.9069,63.9366,1572.0
2016-11-29 13:25:00,85.93,85.95,85.91,85.94,2071.0,63.9218,63.9366,63.9069,63.9292,2071.0
2016-11-29 13:30:00,85.94,85.94,85.91,85.91,3440.0,63.9292,63.9292,63.9069,63.9069,3440.0
2016-11-29 13:35:00,85.91,85.93,85.91,85.93,1194.0,63.9069,63.9218,63.9069,63.9218,1194.0
2016-11-29 13:40:00,85.93,85.94,85.88,85.89,4888.0,63.9218,63.9292,63.8846,63.892,4888.0
2016-11-29 13:45:00,85.89,85.92,85.88,85.9,4245.0,63.892,63.9143,63.8846,63.8995,4245.0
2016-11-29 13:50:00,85.9,85.92,85.87,85.9,4963.0,63.8995,63.9143,63.8771,63.8995,4963.0
2016-11-29 13:55:00,85.89,85.93,85.88,85.91,7712.0,63.892,63.9218,63.8846,63.9069,7712.0
2016-11-29 14:00:00,85.9,85.92,85.9,85.91,485.0,63.8995,63.9143,63.8995,63.9069,485.0
2016-11-29 14:05:00,85.91,85.93,85.9,85.92,2613.0,63.9069,63.9218,63.8995,63.9143,2613.0
2016-11-29 14:10:00,85.93,85.93,85.9,85.91,4049.0,63.9218,63.9218,63.8995,63.9069,4049.0
2016-11-29 14:15:00,85.93,85.95,85.9,85.91,8603.0,63.9218,63.9366,63.8995,63.9069,8603.0
2016-11-29 14:20:00,85.89,85.92,85.89,85.89,4163.0,63.892,63.9143,63.892,63.892,4163.0
2016-11-29 14:25:00,85.89,85.89,85.88,85.89,972.0,63.892,63.892,63.8846,63.892,972.0
2016-11-29 14:30:00,85.87,85.93,85.87,85.93,2618.0,63.8771,63.9218,63.8771,63.9218,2618.0
2016-11-29 14:35:00,85.92,85.94,85.92,85.92,1517.0,63.9143,63.9292,63.9143,63.9143,1517.0
2016-11-29 14:40:00,85.92,85.92,85.88,85.9,9029.0,63.9143,63.9143,63.8846,63.8995,9029.0
2016-11-29 14:45:00,85.9,85.93,85.88,85.92,6688.0,63.8995,63.9218,63.8846,63.9143,6688.0
2016-11-29 14:50:00,85.92,85.93,85.9,85.9,2503.0,63.9143,63.9218,63.8995,63.8995,2503.0
2016-11-29 14:55:00,85.91,85.99,85.91,85.98,3169.0,63.9069,63.9664,63.9069,63.959,3169.0
2016-11-29 15:00:00,85.96,85.98,85.9,85.93,14819.0,63.9441,63.959,63.8995,63.9218,14819.0
2016-11-29 15:05:00,85.93,85.95,85.9,85.92,9500.0,63.9218,63.9366,63.8995,63.9143,9500.0
2016-11-29 15:10:00,85.94,85.97,85.92,85.96,6294.0,63.9292,63.9515,63.9143,63.9441,6294.0
2016-11-29 15:15:00,85.95,85.96,85.94,85.94,599.0,63.9366,63.9441,63.9292,63.9292,599.0
2016-11-29 15:20:00,85.95,85.98,85.94,85.98,7890.0,63.9366,63.959,63.9292,63.959,7890.0
2016-11-29 15:25:00,85.98,85.98,85.93,85.97,9281.0,63.959,63.959,63.9218,63.9515,9281.0
2016-11-29 15:30:00,85.98,86.0,85.97,85.99,3122.0,63.959,63.9738,63.9515,63.9664,3122.0
2016-11-29 15:35:00,86.0,86.02,85.97,86.0,12828.0,63.9738,63.9887,63.9515,63.9738,12828.0
2016-11-29 15:40:00,86.0,86.01,85.95,86.0,9873.0,63.9738,63.9813,63.9366,63.9738,9873.0
2016-11-29 15:45:00,85.96,85.98,85.9,85.93,5889.0,63.9441,63.959,63.8995,63.9218,5889.0
2016-11-29 15:50:00,85.92,85.95,85.92,85.94,3865.0,63.9143,63.9366,63.9143,63.9292,3865.0
2016-11-29 15:55:00,85.94,86.0,85.94,85.99,3045.0,63.9292,63.9738,63.9292,63.9664,3045.0
2016-11-30 09:30:00,85.63,85.65,85.54,85.56,11551.0,63.6986,63.7135,63.6317,63.6465,11551.0
2016-11-30 09:35:00,85.62,85.63,85.61,85.62,1398.0,63.6912,63.6986,63.6837,63.6912,1398.0
2016-11-30 09:40:00,85.61,85.66,85.51,85.51,3118.0,63.6837,63.7209,63.6093,63.6093,3118.0
2016-11-30 09:45:00,85.53,85.59,85.52,85.56,2344.0,63.6242,63.6688,63.6168,63.6465,2344.0
2016-11-30 09:50:00,85.54,85.61,85.52,85.6,1974.0,63.6317,63.6837,63.6168,63.6763,1974.0
2016-11-30 09:55:00,85.62,85.63,85.59,85.62,1188.0,63.6912,63.6986,63.6688,63.6912,1188.0
2016-11-30 10:00:00,85.64,85.64,85.59,85.61,855.0,63.706,63.706,63.6688,63.6837,855.0
2016-11-30 10:05:00,85.59,85.64,85.58,85.58,5014.0,63.6688,63.706,63.6614,63.6614,5014.0
2016-11-30 10:10:00,85.59,85.72,85.58,85.67,14383.0,63.6688,63.7656,63.6614,63.7284,14383.0
2016-11-30 10:15:00,85.66,85.7,85.64,85.66,3662.0,63.7209,63.7507,63.706,63.7209,3662.0
2016-11-30 10:20:00,85.62,85.68,85.61,85.65,4207.0,63.6912,63.7358,63.6837,63.7135,4207.0
2016-11-30 10:25:00,85.63,85.66,85.62,85.63,5241.0,63.6986,63.7209,63.6912,63.6986,5241.0
2016-11-30 10:30:00,85.64,85.65,85.61,85.64,3259.0,63.706,63.7135,63.6837,63.706,3259.0
2016-11-30 10:35:00,85.64,85.7,85.62,85.66,4553.0,63.706,63.7507,63.6912,63.7209,4553.0
2016-11-30 10:40:00,85.66,85.72,85.66,85.66,5451.0,63.7209,63.7656,63.7209,63.7209,5451.0
2016-11-30 10:45:00,85.69,85.7,85.63,85.65,4717.0,63.7432,63.7507,63.6986,63.7135,4717.0
2016-11-30 10:50:00,85.63,85.65,85.61,85.63,2129.0,63.6986,63.7135,63.6837,63.6986,2129.0
2016-11-30 10:55:00,85.63,85.68,85.61,85.64,8168.0,63.6986,63.7358,63.6837,63.706,8168.0
2016-11-30 11:00:00,85.64,85.67,85.62,85.64,20685.0,63.706,63.7284,63.6912,63.706,20685.0
2016-11-30 11:05:00,85.6,85.64,85.6,85.63,6034.0,63.6763,63.706,63.6763,63.6986,6034.0
2016-11-30 11:10:00,85.6,85.64,85.6,85.62,11686.0,63.6763,63.706,63.6763,63.6912,11686.0
2016-11-30 11:15:00,85.61,85.62,85.56,85.56,9794.0,63.6837,63.6912,63.6465,63.6465,9794.0
2016-11-30 11:20:00,85.57,85.6,85.55,85.6,5403.0,63.654,63.6763,63.6391,63.6763,5403.0
2016-11-30 11:25:00,85.58,85.7,85.53,85.67,24787.0,63.6614,63.7507,63.6242,63.7284,24787.0
2016-11-30 11:30:00,85.65,85.66,85.54,85.59,2531.0,63.7135,63.7209,63.6317,63.6688,2531.0
2016-11-30 11:35:00,85.58,85.62,85.54,85.58,3957.0,63.6614,63.6912,63.6317,63.6614,3957.0
2016-11-30 11:40:00,85.64,85.65,85.56,85.61,3181.0,63.706,63.7135,63.6465,63.6837,3181.0
2016-11-30 11:45:00,85.54,85.6,85.52,85.54,2484.0,63.6317,63.6763,63.6168,63.6317,2484.0
2016-11-30 11:50:00,85.54,85.65,85.54,85.58,2028.0,63.6317,63.7135,63.6317,63.6614,2028.0
2016-11-30 11:55:00,85.56,85.64,85.56,85.58,1740.0,63.6465,63.706,63.6465,63.6614,1740.0
2016-11-30 12:00:00,85.55,85.6,85.55,85.56,7131.0,63.6391,63.6763,63.6391,63.6465,7131.0
2016-11-30 12:05:00,85.59,85.64,85.57,85.6,2190.0,63.6688,63.706,63.654,63.6763,2190.0
2016-11-30 12:10:00,85.62,85.65,85.56,85.61,14195.0,63.6912,63.7135,63.6465,63.6837,14195.0
2016-11-30 12:15:00,85.59,85.65,85.56,85.64,8390.0,63.6688,63.7135,63.6465,63.706,8390.0
2016-11-30 12:20:00,85.63,85.63,85.58,85.58,2633.0,63.6986,63.6986,63.6614,63.6614,2633.0
2016-11-30 12:25:00,85.59,85.66,85.55,85.66,32105.0,63.6688,63.7209,63.6391,63.7209,32105.0
2016-11-30 12:30:00,85.63,85.71,85.61,85.68,11574.0,63.6986,63.7581,63.6837,63.7358,11574.0
2016-11-30 12:35:00,85.69,85.7,85.64,85.66,2619.0,63.7432,63.7507,63.706,63.7209,2619.0
2016-11-30 12:40:00,85.65,85.71,85.61,85.64,22724.0,63.7135,63.7581,63.6837,63.706,22724.0
2016-11-30 12:45:00,85.68,85.74,85.63,85.65,17549.0,63.7358,63.7804,63.6986,63.7135,17549.0
2016-11-30 12:50:00,85.64,85.65,85.63,85.65,1443.0,63.706,63.7135,63.6986,63.7135,1443.0
2016-11-30 12:55:00,85.65,85.65,85.62,85.62,1033.0,63.7135,63.7135,63.6912,63.6912,1033.0
2016-11-30 13:00:00,85.63,85.65,85.62,85.65,2904.0,63.6986,63.7135,63.6912,63.7135,2904.0
2016-11-30 13:05:00,85.63,85.63,85.6,85.63,6422.0,63.6986,63.6986,63.6763,63.6986,6422.0
2016-11-30 13:10:00,85.62,85.62,85.61,85.61,1591.0,63.6912,63.6912,63.6837,63.6837,1591.0
2016-11-30 13:15:00,85.61,85.62,85.61,85.62,3653.0,63.6837,63.6912,63.6837,63.6912,3653.0
2016-11-30 13:20:00,85.62,85.62,85.61,85.62,3639.0,63.6912,63.6912,63.6837,63.6912,3639.0
2016-11-30 13:25:00,85.62,85.68,85.62,85.68,5173.0,63.6912,63.7358,63.6912,63.7358,5173.0
2016-11-30 13:30:00,85.66,85.72,85.63,85.7,62373.0,63.7209,63.7656,63.6986,63.7507,62373.0
2016-11-30 13:35:00,85.71,85.71,85.7,85.71,479.0,63.7581,63.7581,63.7507,63.7581,479.0
2016-11-30 13:40:00,85.7,85.71,85.66,85.7,23338.0,63.7507,63.7581,63.7209,63.7507,23338.0
2016-11-30 13:45:00,85.71,85.74,85.69,85.72,6181.0,63.7581,63.7804,63.7432,63.7656,6181.0
2016-11-30 13:50:00,85.73,85.73,85.72,85.73,3634.0,63.773,63.773,63.7656,63.773,3634.0
2016-11-30 13:55:00,85.73,85.74,85.65,85.65,3256.0,63.773,63.7804,63.7135,63.7135,3256.0
2016-11-30 14:00:00,85.71,85.74,85.71,85.73,3064.0,63.7581,63.7804,63.7581,63.773,3064.0
2016-11-30 14:05:00,85.74,85.74,85.71,85.71,1638.0,63.7804,63.7804,63.7581,63.7581,1638.0
2016-11-30 14:10:00,85.72,85.72,85.69,85.7,10498.0,63.7656,63.7656,63.7432,63.7507,10498.0
2016-11-30 14:15:00,85.69,85.74,85.69,85.73,5568.0,63.7432,63.7804,63.7432,63.773,5568.0
2016-11-30 14:20:00,85.73,85.74,85.71,85.73,3740.0,63.773,63.7804,63.7581,63.773,3740.0
2016-11-30 14:25:00,85.74,85.75,85.66,85.66,19027.0,63.7804,63.7879,63.7209,63.7209,19027.0
2016-11-30 14:30:00,85.72,85.74,85.7,85.72,3382.0,63.7656,63.7804,63.7507,63.7656,3382.0
2016-11-30 14:35:00,85.72,85.73,85.71,85.73,13064.0,63.7656,63.773,63.7581,63.773,13064.0
2016-11-30 14:40:00,85.72,85.72,85.7,85.7,5325.0,63.7656,63.7656,63.7507,63.7507,5325.0
2016-11-30 14:45:00,85.7,85.73,85.7,85.72,7442.0,63.7507,63.773,63.7507,63.7656,7442.0
2016-11-30 14:50:00,85.72,85.72,85.67,85.7,3337.0,63.7656,63.7656,63.7284,63.7507,3337.0
2016-11-30 14:55:00,85.7,85.72,85.67,85.7,34819.0,63.7507,63.7656,63.7284,63.7507,34819.0
2016-11-30 15:00:00,85.7,85.73,85.7,85.71,15586.0,63.7507,63.773,63.7507,63.7581,15586.0
2016-11-30 15:05:00,85.71,85.72,85.66,85.7,3255.0,63.7581,63.7656,63.7209,63.7507,3255.0
2016-11-30 15:10:00,85.7,85.71,85.66,85.69,14267.0,63.7507,63.7581,63.7209,63.7432,14267.0
2016-11-30 15:15:00,85.7,85.71,85.69,85.7,14391.0,63.7507,63.7581,63.7432,63.7507,14391.0
2016-11-30 15:20:00,85.71,85.71,85.7,85.7,7160.0,63.7581,63.7581,63.7507,63.7507,7160.0
2016-11-30 15:25:00,85.71,85.71,85.62,85.67,30446.0,63.7581,63.7581,63.6912,63.7284,30446.0
2016-11-30 15:30:00,85.65,85.72,85.65,85.67,8363.0,63.7135,63.7656,63.7135,63.7284,8363.0
2016-11-30 15:35:00,85.67,85.71,85.65,85.7,8963.0,63.7284,63.7581,63.7135,63.7507,8963.0
2016-11-30 15:40:00,85.7,85.7,85.66,85.66,17075.0,63.7507,63.7507,63.7209,63.7209,17075.0
2016-11-30 15:45:00,85.68,85.7,85.66,85.68,6334.0,63.7358,63.7507,63.7209,63.7358,6334.0
2016-11-30 15:50:00,85.67,85.7,85.66,85.66,8382.0,63.7284,63.7507,63.7209,63.7209,8382.0
2016-11-30 15:55:00,85.66,85.69,85.65,85.68,22429.0,63.7209,63.7432,63.7135,63.7358,22429.0
2016-12-01 09:30:00,85.16,85.28,85.13,85.23,38560.0,63.5221,63.6117,63.4998,63.5744,38560.0
2016-12-01 09:35:00,85.18,85.27,85.12,85.19,11533.0,63.5371,63.6042,63.4923,63.5445,11533.0
2016-12-01 09:40:00,85.2,85.22,85.12,85.14,34434.0,63.552,63.5669,63.4923,63.5072,34434.0
2016-12-01 09:45:00,85.14,85.16,85.13,85.15,2553.0,63.5072,63.5221,63.4998,63.5147,2553.0
2016-12-01 09:50:00,85.14,85.14,84.96,85.0,35741.0,63.5072,63.5072,63.373,63.4028,35741.0
2016-12-01 09:55:00,85.03,85.08,85.0,85.0,25066.0,63.4252,63.4625,63.4028,63.4028,25066.0
2016-12-01 10:00:00,85.04,85.16,85.03,85.07,30036.0,63.4326,63.5221,63.4252,63.455,30036.0
2016-12-01 10:05:00,85.07,85.16,85.03,85.14,27763.0,63.455,63.5221,63.4252,63.5072,27763.0
2016-12-01 10:10:00,85.13,85.16,85.13,85.14,31332.0,63.4998,63.5221,63.4998,63.5072,31332.0
2016-12-01 10:15:00,85.14,85.16,85.1,85.13,44727.0,63.5072,63.5221,63.4774,63.4998,44727.0
2016-12-01 10:20:00,85.12,85.16,85.09,85.1,3389.0,63.4923,63.5221,63.4699,63.4774,3389.0
2016-12-01 10:25:00,85.06,85.18,85.05,85.17,12735.0,63.4475,63.5371,63.4401,63.5296,12735.0
2016-12-01 10:30:00,85.13,85.2,85.12,85.13,21093.0,63.4998,63.552,63.4923,63.4998,21093.0
2016-12-01 10:35:00,85.14,85.16,85.1,85.15,9248.0,63.5072,63.5221,63.4774,63.5147,9248.0
2016-12-01 10:40:00,85.15,85.2,85.13,85.18,27895.0,63.5147,63.552,63.4998,63.5371,27895.0
2016-12-01 10:45:00,85.19,85.24,85.17,85.21,18107.0,63.5445,63.5818,63.5296,63.5594,18107.0
2016-12-01 10:50:00,85.22,85.25,85.19,85.22,20893.0,63.5669,63.5893,63.5445,63.5669,20893.0
2016-12-01 10:55:00,85.24,85.25,85.19,85.25,27300.0,63.5818,63.5893,63.5445,63.5893,27300.0
2016-12-01 11:00:00,85.25,85.25,85.19,85.22,6571.0,63.5893,63.5893,63.5445,63.5669,6571.0
2016-12-01 11:05:00,85.22,85.25,85.11,85.23,42910.0,63.5669,63.5893,63.4848,63.5744,42910.0
2016-12-01 11:10:00,85.22,85.22,85.16,85.17,8519.0,63.5669,63.5669,63.5221,63.5296,8519.0
2016-12-01 11:15:00,85.18,85.19,85.12,85.15,42513.0,63.5371,63.5445,63.4923,63.5147,42513.0
2016-12-01 11:20:00,85.16,85.18,85.11,85.15,67385.0,63.5221,63.5371,63.4848,63.5147,67385.0
2016-12-01 11:25:00,85.15,85.15,85.1,85.14,30228.0,63.5147,63.5147,63.4774,63.5072,30228.0
2016-12-01 11:30:00,85.11,85.18,85.1,85.18,29939.0,63.4848,63.5371,63.4774,63.5371,29939.0
2016-12-01 11:35:00,85.18,85.19,85.13,85.14,28009.0,63.5371,63.5445,63.4998,63.5072,28009.0
2016-12-01 11:40:00,85.16,85.2,85.14,85.19,56278.0,63.5221,63.552,63.5072,63.5445,56278.0
2016-12-01 11:45:00,85.19,85.19,85.15,85.17,17714.0,63.5445,63.5445,63.5147,63.5296,17714.0
2016-12-01 11:50:00,85.17,85.17,85.12,85.12,8273.0,63.5296,63.5296,63.4923,63.4923,8273.0
2016-12-01 11:55:00,85.16,85.17,85.12,85.15,24319.0,63.5221,63.5296,63.4923,63.5147,24319.0
2016-12-01 12:00:00,85.17,85.18,85.14,85.17,36365.0,63.5296,63.5371,63.5072,63.5296,36365.0
2016-12-01 12:05:00,85.17,85.2,85.14,85.19,30613.0,63.5296,63.552,63.5072,63.5445,30613.0
2016-12-01 12:10:00,85.17,85.17,85.13,85.15,4145.0,63.5296,63.5296,63.4998,63.5147,4145.0
2016-12-01 12:15:00,85.15,85.18,85.14,85.15,19963.0,63.5147,63.5371,63.5072,63.5147,19963.0
2016-12-01 12:20:00,85.15,85.15,85.09,85.11,19430.0,63.5147,63.5147,63.4699,63.4848,19430.0
2016-12-01 12:25:00,85.12,85.13,85.09,85.11,4889.0,63.4923,63.4998,63.4699,63.4848,4889.0
2016-12-01 12:30:00,85.12,85.12,85.05,85.07,5414.0,63.4923,63.4923,63.4401,63.455,5414.0
2016-12-01 12:35:00,85.08,85.08,85.04,85.06,7359.0,63.4625,63.4625,63.4326,63.4475,7359.0
2016-12-01 12:40:00,85.04,85.06,85.03,85.06,8588.0,63.4326,63.4475,63.4252,63.4475,8588.0
2016-12-01 12:45:00,85.05,85.08,85.02,85.07,5547.0,63.4401,63.4625,63.4177,63.455,5547.0
2016-12-01 12:50:00,85.07,85.12,85.07,85.12,5554.0,63.455,63.4923,63.455,63.4923,5554.0
2016-12-01 12:55:00,85.12,85.16,85.09,85.16,4827.0,63.4923,63.5221,63.4699,63.5221,4827.0
2016-12-01 13:00:00,85.16,85.2,85.13,85.2,6381.0,63.5221,63.552,63.4998,63.552,6381.0
2016-12-01 13:05:00,85.2,85.23,85.16,85.21,16150.0,63.552,63.5744,63.5221,63.5594,16150.0
2016-12-01 13:10:00,85.21,85.23,85.14,85.18,6002.0,63.5594,63.5744,63.5072,63.5371,6002.0
2016-12-01 13:15:00,85.2,85.21,85.13,85.21,8373.0,63.552,63.5594,63.4998,63.5594,8373.0
2016-12-01 13:20:00,85.16,85.2,85.12,85.2,9029.0,63.5221,63.552,63.4923,63.552,9029.0
2016-12-01 13:25:00,85.2,85.2,85.18,85.2,2098.0,63.552,63.552,63.5371,63.552,2098.0
2016-12-01 13:30:00,85.2,85.21,85.17,85.2,5624.0,63.552,63.5594,63.5296,63.552,5624.0
2016-12-01 13:35:00,85.19,85.2,85.15,85.2,9827.0,63.5445,63.552,63.5147,63.552,9827.0
2016-12-01 13:40:00,85.18,85.2,85.17,85.19,3230.0,63.5371,63.552,63.5296,63.5445,3230.0
2016-12-01 13:45:00,85.19,85.2,85.16,85.19,3987.0,63.5445,63.552,63.5221,63.5445,3987.0
2016-12-01 13:50:00,85.2,85.2,85.16,85.19,4713.0,63.552,63.552,63.5221,63.5445,4713.0
2016-12-01 13:55:00,85.19,85.24,85.16,85.22,20917.0,63.5445,63.5818,63.5221,63.5669,20917.0
2016-12-01 14:00:00,85.21,85.23,85.18,85.22,12899.0,63.5594,63.5744,63.5371,63.5669,12899.0
2016-12-01 14:05:00,85.24,85.25,85.22,85.25,5748.0,63.5818,63.5893,63.5669,63.5893,5748.0
2016-12-01 14:10:00,85.25,85.27,85.22,85.27,3800.0,63.5893,63.6042,63.5669,63.6042,3800.0
2016-12-01 14:15:00,85.23,85.29,85.23,85.26,4266.0,63.5744,63.6191,63.5744,63.5967,4266.0
2016-12-01 14:20:00,85.25,85.29,85.25,85.28,5014.0,63.5893,63.6191,63.5893,63.6117,5014.0
2016-12-01 14:25:00,85.28,85.3,85.27,85.29,1402.0,63.6117,63.6266,63.6042,63.6191,1402.0
2016-12-01 14:30:00,85.3,85.3,85.21,85.29,6331.0,63.6266,63.6266,63.5594,63.6191,6331.0
2016-12-01 14:35:00,85.3,85.3,85.26,85.28,6280.0,63.6266,63.6266,63.5967,63.6117,6280.0
2016-12-01 14:40:00,85.29,85.3,85.22,85.27,5321.0,63.6191,63.6266,63.5669,63.6042,5321.0
2016-12-01 14:45:00,85.25,85.27,85.22,85.26,3483.0,63.5893,63.6042,63.5669,63.5967,3483.0
2016-12-01 14:50:00,85.26,85.27,85.22,85.25,5204.0,63.5967,63.6042,63.5669,63.5893,5204.0
2016-12-01 14:55:00,85.26,85.26,85.26,85.26,1100.0,63.5967,63.5967,63.5967,63.5967,1100.0
2016-12-01 15:00:00,85.26,85.27,85.24,85.26,3193.0,63.5967,63.6042,63.5818,63.5967,3193.0
2016-12-01 15:05:00,85.22,85.26,85.22,85.26,6314.0,63.5669,63.5967,63.5669,63.5967,6314.0
2016-12-01 15:10:00,85.25,85.27,85.22,85.23,5004.0,63.5893,63.6042,63.5669,63.5744,5004.0
2016-12-01 15:15:00,85.22,85.24,85.21,85.22,7522.0,63.5669,63.5818,63.5594,63.5669,7522.0
2016-12-01 15:20:00,85.24,85.24,85.21,85.23,5761.0,63.5818,63.5818,63.5594,63.5744,5761.0
2016-12-01 15:25:00,85.22,85.23,85.19,85.23,23586.0,63.5669,63.5744,63.5445,63.5744,23586.0
2016-12-01 15:30:00,85.23,85.24,85.21,85.22,5142.0,63.5744,63.5818,63.5594,63.5669,5142.0
2016-12-01 15:35:00,85.21,85.24,85.21,85.22,16300.0,63.5594,63.5818,63.5594,63.5669,16300.0
2016-12-01 15:40:00,85.21,85.21,85.17,85.21,4691.0,63.5594,63.5594,63.5296,63.5594,4691.0
2016-12-01 15:45:00,85.21,85.22,85.16,85.18,25419.0,63.5594,63.5669,63.5221,63.5371,25419.0
2016-12-01 15:50:00,85.16,85.22,85.16,85.2,22759.0,63.5221,63.5669,63.5221,63.552,22759.0
2016-12-01 15:55:00,85.19,85.26,85.19,85.21,9887.0,63.5445,63.5967,63.5445,63.5594,9887.0
2016-12-02 09:30:00,85.31,85.51,85.31,85.38,8840.0,63.634,63.7832,63.634,63.6862,8840.0
2016-12-02 09:35:00,85.36,85.47,85.36,85.47,41573.0,63.6713,63.7534,63.6713,63.7534,41573.0
2016-12-02 09:40:00,85.45,85.47,85.43,85.47,28870.0,63.7385,63.7534,63.7235,63.7534,28870.0
2016-12-02 09:45:00,85.45,85.49,85.45,85.47,20385.0,63.7385,63.7683,63.7385,63.7534,20385.0
2016-12-02 09:50:00,85.43,85.49,85.43,85.47,8628.0,63.7235,63.7683,63.7235,63.7534,8628.0
2016-12-02 09:55:00,85.5,85.53,85.46,85.53,4231.0,63.7758,63.7981,63.7459,63.7981,4231.0
2016-12-02 10:00:00,85.53,85.59,85.53,85.58,2453.0,63.7981,63.8429,63.7981,63.8354,2453.0
2016-12-02 10:05:00,85.61,85.63,85.56,85.63,2273.0,63.8578,63.8727,63.8205,63.8727,2273.0
2016-12-02 10:10:00,85.63,85.63,85.58,85.58,7859.0,63.8727,63.8727,63.8354,63.8354,7859.0
2016-12-02 10:15:00,85.55,85.62,85.55,85.61,3720.0,63.813,63.8653,63.813,63.8578,3720.0
2016-12-02 10:20:00,85.61,85.63,85.59,85.59,5044.0,63.8578,63.8727,63.8429,63.8429,5044.0
2016-12-02 10:25:00,85.6,85.61,85.58,85.59,5837.0,63.8503,63.8578,63.8354,63.8429,5837.0
2016-12-02 10:30:00,85.56,85.6,85.56,85.6,5138.0,63.8205,63.8503,63.8205,63.8503,5138.0
2016-12-02 10:35:00,85.62,85.63,85.6,85.62,1312.0,63.8653,63.8727,63.8503,63.8653,1312.0
2016-12-02 10:40:00,85.6,85.65,85.6,85.61,8253.0,63.8503,63.8876,63.8503,63.8578,8253.0
2016-12-02 10:45:00,85.59,85.6,85.57,85.6,1892.0,63.8429,63.8503,63.828,63.8503,1892.0
2016-12-02 10:50:00,85.6,85.63,85.57,85.63,4159.0,63.8503,63.8727,63.828,63.8727,4159.0
2016-12-02 10:55:00,85.63,85.63,85.6,85.62,4082.0,63.8727,63.8727,63.8503,63.8653,4082.0
2016-12-02 11:00:00,85.6,85.65,85.6,85.62,13623.0,63.8503,63.8876,63.8503,63.8653,13623.0
2016-12-02 11:05:00,85.64,85.66,85.63,85.65,4934.0,63.8802,63.8951,63.8727,63.8876,4934.0
2016-12-02 11:10:00,85.65,85.67,85.64,85.64,8704.0,63.8876,63.9026,63.8802,63.8802,8704.0
2016-12-02 11:15:00,85.63,85.64,85.6,85.63,6858.0,63.8727,63.8802,63.8503,63.8727,6858.0
2016-12-02 11:20:00,85.63,85.65,85.61,85.64,3070.0,63.8727,63.8876,63.8578,63.8802,3070.0
2016-12-02 11:25:00,85.64,85.65,85.56,85.57,5680.0,63.8802,63.8876,63.8205,63.828,5680.0
2016-12-02 11:30:00,85.55,85.59,85.55,85.58,343.0,63.813,63.8429,63.813,63.8354,343.0
2016-12-02 11:35:00,85.59,85.61,85.55,85.58,3964.0,63.8429,63.8578,63.813,63.8354,3964.0
2016-12-02 11:40:00,85.58,85.58,85.55,85.56,7465.0,63.8354,63.8354,63.813,63.8205,7465.0
2016-12-02 11:45:00,85.56,85.59,85.55,85.55,4069.0,63.8205,63.8429,63.813,63.813,4069.0
2016-12-02 11:50:00,85.59,85.59,85.58,85.58,900.0,63.8429,63.8429,63.8354,63.8354,900.0
2016-12-02 11:55:00,85.58,85.59,85.56,85.59,2540.0,63.8354,63.8429,63.8205,63.8429,2540.0
2016-12-02 12:00:00,85.59,85.59,85.56,85.59,2193.0,63.8429,63.8429,63.8205,63.8429,2193.0
2016-12-02 12:05:00,85.58,85.59,85.57,85.58,4179.0,63.8354,63.8429,63.828,63.8354,4179.0
2016-12-02 12:10:00,85.59,85.61,85.57,85.6,7126.0,63.8429,63.8578,63.828,63.8503,7126.0
2016-12-02 12:15:00,85.6,85.61,85.59,85.6,88098.0,63.8503,63.8578,63.8429,63.8503,88098.0
2016-12-02 12:20:00,85.58,85.61,85.58,85.59,3725.0,63.8354,63.8578,63.8354,63.8429,3725.0
2016-12-02 12:25:00,85.59,85.61,85.59,85.6,4307.0,63.8429,63.8578,63.8429,63.8503,4307.0
2016-12-02 12:30:00,85.59,85.64,85.59,85.6,21014.0,63.8429,63.8802,63.8429,63.8503,21014.0
2016-12-02 12:35:00,85.59,85.6,85.58,85.59,16924.0,63.8429,63.8503,63.8354,63.8429,16924.0
2016-12-02 12:40:00,85.59,85.62,85.58,85.62,30653.0,63.8429,63.8653,63.8354,63.8653,30653.0
2016-12-02 12:45:00,85.6,85.62,85.59,85.61,477.0,63.8503,63.8653,63.8429,63.8578,477.0
2016-12-02 12:50:00,85.62,85.63,85.6,85.6,5104.0,63.8653,63.8727,63.8503,63.8503,5104.0
2016-12-02 12:55:00,85.59,85.6,85.59,85.59,3953.0,63.8429,63.8503,63.8429,63.8429,3953.0
2016-12-02 13:00:00,85.59,85.6,85.49,85.55,30118.0,63.8429,63.8503,63.7683,63.813,30118.0
2016-12-02 13:05:00,85.55,85.58,85.52,85.57,20990.0,63.813,63.8354,63.7907,63.828,20990.0
2016-12-02 13:10:00,85.58,85.6,85.56,85.57,10353.0,63.8354,63.8503,63.8205,63.828,10353.0
2016-12-02 13:15:00,85.61,85.62,85.57,85.58,11780.0,63.8578,63.8653,63.828,63.8354,11780.0
2016-12-02 13:20:00,85.59,85.61,85.59,85.59,2161.0,63.8429,63.8578,63.8429,63.8429,2161.0
2016-12-02 13:25:00,85.61,85.63,85.6,85.62,7849.0,63.8578,63.8727,63.8503,63.8653,7849.0
2016-12-02 13:30:00,85.62,85.63,85.58,85.59,14173.0,63.8653,63.8727,63.8354,63.8429,14173.0
2016-12-02 13:35:00,85.59,85.61,85.59,85.59,984.0,63.8429,63.8578,63.8429,63.8429,984.0
2016-12-02 13:40:00,85.61,85.62,85.59,85.61,5070.0,63.8578,63.8653,63.8429,63.8578,5070.0
2016-12-02 13:45:00,85.6,85.61,85.6,85.6,3009.0,63.8503,63.8578,63.8503,63.8503,3009.0
2016-12-02 13:50:00,85.6,85.61,85.59,85.6,3547.0,63.8503,63.8578,63.8429,63.8503,3547.0
2016-12-02 13:55:00,85.59,85.59,85.53,85.56,7104.0,63.8429,63.8429,63.7981,63.8205,7104.0
2016-12-02 14:00:00,85.54,85.57,85.54,85.57,7688.0,63.8056,63.828,63.8056,63.828,7688.0
2016-12-02 14:05:00,85.55,85.57,85.55,85.57,5201.0,63.813,63.828,63.813,63.828,5201.0
2016-12-02 14:10:00,85.56,85.58,85.53,85.57,14206.0,63.8205,63.8354,63.7981,63.828,14206.0
2016-12-02 14:15:00,85.56,85.57,85.55,85.57,815.0,63.8205,63.828,63.813,63.828,815.0
2016-12-02 14:20:00,85.56,85.58,85.52,85.52,11479.0,63.8205,63.8354,63.7907,63.7907,11479.0
2016-12-02 14:25:00,85.52,85.55,85.5,85.53,19834.0,63.7907,63.813,63.7758,63.7981,19834.0
2016-12-02 14:30:00,85.53,85.58,85.52,85.56,15839.0,63.7981,63.8354,63.7907,63.8205,15839.0
2016-12-02 14:35:00,85.56,85.58,85.55,85.58,12759.0,63.8205,63.8354,63.813,63.8354,12759.0
2016-12-02 14:40:00,85.58,85.58,85.51,85.54,2325.0,63.8354,63.8354,63.7832,63.8056,2325.0
2016-12-02 14:45:00,85.54,85.56,85.52,85.55,4361.0,63.8056,63.8205,63.7907,63.813,4361.0
2016-12-02 14:50:00,85.54,85.58,85.52,85.58,5019.0,63.8056,63.8354,63.7907,63.8354,5019.0
2016-12-02 14:55:00,85.53,85.58,85.52,85.54,18194.0,63.7981,63.8354,63.7907,63.8056,18194.0
2016-12-02 15:00:00,85.55,85.55,85.52,85.53,1629.0,63.813,63.813,63.7907,63.7981,1629.0
2016-12-02 15:05:00,85.52,85.52,85.46,85.48,7978.0,63.7907,63.7907,63.7459,63.7608,7978.0
2016-12-02 15:10:00,85.5,85.52,85.48,85.49,10184.0,63.7758,63.7907,63.7608,63.7683,10184.0
2016-12-02 15:15:00,85.47,85.51,85.47,85.48,7231.0,63.7534,63.7832,63.7534,63.7608,7231.0
2016-12-02 15:20:00,85.48,85.5,85.46,85.46,1329.0,63.7608,63.7758,63.7459,63.7459,1329.0
2016-12-02 15:25:00,85.44,85.54,85.44,85.52,11279.0,63.731,63.8056,63.731,63.7907,11279.0
2016-12-02 15:30:00,85.49,85.51,85.45,85.47,16056.0,63.7683,63.7832,63.7385,63.7534,16056.0
2016-12-02 15:35:00,85.45,85.47,85.4,85.42,16642.0,63.7385,63.7534,63.7012,63.7161,16642.0
2016-12-02 15:40:00,85.4,85.45,85.4,85.42,8766.0,63.7012,63.7385,63.7012,63.7161,8766.0
2016-12-02 15:45:00,85.45,85.46,85.4,85.44,8334.0,63.7385,63.7459,63.7012,63.731,8334.0
2016-12-02 15:50:00,85.45,85.53,85.45,85.51,15511.0,63.7385,63.7981,63.7385,63.7832,15511.0
2016-12-02 15:55:00,85.52,85.56,85.48,85.54,64331.0,63.7907,63.8205,63.7608,63.8056,64331.0
2016-12-05 09:30:00,85.36,85.5,85.25,85.43,22843.0,63.6713,63.7758,63.5893,63.7235,22843.0
2016-12-05 09:35:00,85.36,85.39,85.35,85.38,8205.0,63.6713,63.6937,63.6639,63.6862,8205.0
2016-12-05 09:40:00,85.31,85.38,85.31,85.35,2106.0,63.634,63.6862,63.634,63.6639,2106.0
2016-12-05 09:45:00,85.35,85.35,85.31,85.32,5662.0,63.6639,63.6639,63.634,63.6415,5662.0
2016-12-05 09:50:00,85.32,85.34,85.32,85.33,516.0,63.6415,63.6564,63.6415,63.6489,516.0
2016-12-05 09:55:00,85.3,85.35,85.3,85.32,4741.0,63.6266,63.6639,63.6266,63.6415,4741.0
2016-12-05 10:00:00,85.31,85.33,85.29,85.31,4462.0,63.634,63.6489,63.6191,63.634,4462.0
2016-12-05 10:05:00,85.31,85.38,85.25,85.34,11852.0,63.634,63.6862,63.5893,63.6564,11852.0
2016-12-05 10:10:00,85.35,85.36,85.26,85.29,5843.0,63.6639,63.6713,63.5967,63.6191,5843.0
2016-12-05 10:15:00,85.32,85.35,85.25,85.32,13088.0,63.6415,63.6639,63.5893,63.6415,13088.0
2016-12-05 10:20:00,85.29,85.33,85.28,85.29,2962.0,63.6191,63.6489,63.6117,63.6191,2962.0
2016-12-05 10:25:00,85.3,85.32,85.28,85.29,2230.0,63.6266,63.6415,63.6117,63.6191,2230.0
2016-12-05 10:30:00,85.3,85.33,85.29,85.33,3678.0,63.6266,63.6489,63.6191,63.6489,3678.0
2016-12-05 10:35:00,85.32,85.35,85.3,85.32,4142.0,63.6415,63.6639,63.6266,63.6415,4142.0
2016-12-05 10:40:00,85.36,85.5,85.35,85.39,3539.0,63.6713,63.7758,63.6639,63.6937,3539.0
2016-12-05 10:45:00,85.41,85.51,85.41,85.47,3924.0,63.7086,63.7832,63.7086,63.7534,3924.0
2016-12-05 10:50:00,85.46,85.5,85.39,85.46,2392.0,63.7459,63.7758,63.6937,63.7459,2392.0
2016-12-05 10:55:00,85.44,85.48,85.39,85.46,3075.0,63.731,63.7608,63.6937,63.7459,3075.0
2016-12-05 11:00:00,85.43,85.54,85.4,85.48,4647.0,63.7235,63.8056,63.7012,63.7608,4647.0
2016-12-05 11:05:00,85.48,85.53,85.45,85.51,3405.0,63.7608,63.7981,63.7385,63.7832,3405.0
2016-12-05 11:10:00,85.5,85.55,85.48,85.55,11727.0,63.7758,63.813,63.7608,63.813,11727.0
2016-12-05 11:15:00,85.54,85.55,85.49,85.54,6830.0,63.8056,63.813,63.7683,63.8056,6830.0
2016-12-05 11:20:00,85.56,85.58,85.49,85.55,15349.0,63.8205,63.8354,63.7683,63.813,15349.0
2016-12-05 11:25:00,85.57,85.57,85.53,85.55,8721.0,63.828,63.828,63.7981,63.813,8721.0
2016-12-05 11:30:00,85.52,85.57,85.52,85.52,1069.0,63.7907,63.828,63.7907,63.7907,1069.0
2016-12-05 11:35:00,85.57,85.57,85.5,85.52,54037.0,63.828,63.828,63.7758,63.7907,54037.0
2016-12-05 11:40:00,85.56,85.6,85.55,85.58,24564.0,63.8205,63.8503,63.813,63.8354,24564.0
2016-12-05 11:45:00,85.59,85.59,85.55,85.58,10419.0,63.8429,63.8429,63.813,63.8354,10419.0
2016-12-05 11:50:00,85.58,85.6,85.57,85.6,7284.0,63.8354,63.8503,63.828,63.8503,7284.0
2016-12-05 11:55:00,85.6,85.6,85.55,85.59,8782.0,63.8503,63.8503,63.813,63.8429,8782.0
2016-12-05 12:00:00,85.58,85.58,85.53,85.53,1801.0,63.8354,63.8354,63.7981,63.7981,1801.0
2016-12-05 12:05:00,85.57,85.57,85.51,85.51,1735.0,63.828,63.828,63.7832,63.7832,1735.0
2016-12-05 12:10:00,85.53,85.54,85.52,85.54,2515.0,63.7981,63.8056,63.7907,63.8056,2515.0
2016-12-05 12:15:00,85.56,85.56,85.53,85.54,3702.0,63.8205,63.8205,63.7981,63.8056,3702.0
2016-12-05 12:20:00,85.55,85.56,85.51,85.51,2490.0,63.813,63.8205,63.7832,63.7832,2490.0
2016-12-05 12:25:00,85.51,85.59,85.5,85.55,7483.0,63.7832,63.8429,63.7758,63.813,7483.0
2016-12-05 12:30:00,85.56,85.64,85.56,85.61,1765.0,63.8205,63.8802,63.8205,63.8578,1765.0
2016-12-05 12:35:00,85.65,85.65,85.6,85.61,4414.0,63.8876,63.8876,63.8503,63.8578,4414.0
2016-12-05 12:40:00,85.65,85.7,85.63,85.68,23458.0,63.8876,63.9249,63.8727,63.91,23458.0
2016-12-05 12:45:00,85.68,85.69,85.63,85.69,5020.0,63.91,63.9175,63.8727,63.9175,5020.0
2016-12-05 12:50:00,85.68,85.75,85.67,85.7,3630.0,63.91,63.9622,63.9026,63.9249,3630.0
2016-12-05 12:55:00,85.74,85.75,85.71,85.74,1599.0,63.9548,63.9622,63.9324,63.9548,1599.0
2016-12-05 13:00:00,85.74,85.77,85.73,85.75,7481.0,63.9548,63.9771,63.9473,63.9622,7481.0
2016-12-05 13:05:00,85.74,85.8,85.73,85.77,24490.0,63.9548,63.9995,63.9473,63.9771,24490.0
2016-12-05 13:10:00,85.76,85.77,85.71,85.73,7128.0,63.9697,63.9771,63.9324,63.9473,7128.0
2016-12-05 13:15:00,85.74,85.75,85.72,85.73,11731.0,63.9548,63.9622,63.9399,63.9473,11731.0
2016-12-05 13:20:00,85.72,85.73,85.69,85.72,11336.0,63.9399,63.9473,63.9175,63.9399,11336.0
2016-12-05 13:25:00,85.7,85.7,85.67,85.69,4811.0,63.9249,63.9249,63.9026,63.9175,4811.0
2016-12-05 13:30:00,85.68,85.69,85.66,85.67,4063.0,63.91,63.9175,63.8951,63.9026,4063.0
2016-12-05 13:35:00,85.67,85.69,85.65,85.67,5469.0,63.9026,63.9175,63.8876,63.9026,5469.0
2016-12-05 13:40:00,85.67,85.68,85.66,85.67,6501.0,63.9026,63.91,63.8951,63.9026,6501.0
2016-12-05 13:45:00,85.67,85.67,85.66,85.67,7066.0,63.9026,63.9026,63.8951,63.9026,7066.0
2016-12-05 13:50:00,85.67,85.7,85.66,85.69,7495.0,63.9026,63.9249,63.8951,63.9175,7495.0
2016-12-05 13:55:00,85.7,85.71,85.69,85.7,2471.0,63.9249,63.9324,63.9175,63.9249,2471.0
2016-12-05 14:00:00,85.69,85.7,85.68,85.68,10322.0,63.9175,63.9249,63.91,63.91,10322.0
2016-12-05 14:05:00,85.7,85.7,85.69,85.69,1144.0,63.9249,63.9249,63.9175,63.9175,1144.0
2016-12-05 14:10:00,85.68,85.68,85.63,85.64,3877.0,63.91,63.91,63.8727,63.8802,3877.0
2016-12-05 14:15:00,85.65,85.66,85.63,85.66,8247.0,63.8876,63.8951,63.8727,63.8951,8247.0
2016-12-05 14:20:00,85.65,85.65,85.56,85.59,12867.0,63.8876,63.8876,63.8205,63.8429,12867.0
2016-12-05 14:25:00,85.59,85.62,85.59,85.61,1621.0,63.8429,63.8653,63.8429,63.8578,1621.0
2016-12-05 14:30:00,85.62,85.66,85.6,85.66,1357.0,63.8653,63.8951,63.8503,63.8951,1357.0
2016-12-05 14:35:00,85.64,85.66,85.61,85.66,8872.0,63.8802,63.8951,63.8578,63.8951,8872.0
2016-12-05 14:40:00,85.66,85.67,85.62,85.64,8773.0,63.8951,63.9026,63.8653,63.8802,8773.0
2016-12-05 14:45:00,85.62,85.64,85.6,85.64,4039.0,63.8653,63.8802,63.8503,63.8802,4039.0
2016-12-05 14:50:00,85.61,85.64,85.61,85.64,2972.0,63.8578,63.8802,63.8578,63.8802,2972.0
2016-12-05 14:55:00,85.63,85.64,85.63,85.63,9529.0,63.8727,63.8802,63.8727,63.8727,9529.0
2016-12-05 15:00:00,85.64,85.64,85.63,85.63,1243.0,63.8802,63.8802,63.8727,63.8727,1243.0
2016-12-05 15:05:00,85.63,85.64,85.62,85.63,5603.0,63.8727,63.8802,63.8653,63.8727,5603.0
2016-12-05 15:10:00,85.64,85.64,85.53,85.56,30599.0,63.8802,63.8802,63.7981,63.8205,30599.0
2016-12-05 15:15:00,85.56,85.57,85.54,85.57,11697.0,63.8205,63.828,63.8056,63.828,11697.0
2016-12-05 15:20:00,85.55,85.57,85.55,85.57,6951.0,63.813,63.828,63.813,63.828,6951.0
2016-12-05 15:25:00,85.57,85.62,85.56,85.61,7192.0,63.828,63.8653,63.8205,63.8578,7192.0
2016-12-05 15:30:00,85.62,85.64,85.58,85.61,13455.0,63.8653,63.8802,63.8354,63.8578,13455.0
2016-12-05 15:35:00,85.61,85.63,85.56,85.62,19985.0,63.8578,63.8727,63.8205,63.8653,19985.0
2016-12-05 15:40:00,85.62,85.63,85.58,85.59,16917.0,63.8653,63.8727,63.8354,63.8429,16917.0
2016-12-05 15:45:00,85.59,85.6,85.57,85.59,23342.0,63.8429,63.8503,63.828,63.8429,23342.0
2016-12-05 15:50:00,85.59,85.64,85.59,85.62,20142.0,63.8429,63.8802,63.8429,63.8653,20142.0
2016-12-05 15:55:00,85.63,85.65,85.59,85.62,28193.0,63.8727,63.8876,63.8429,63.8653,28193.0
2016-12-06 09:30:00,85.7,85.71,85.62,85.71,12562.0,63.9249,63.9324,63.8653,63.9324,12562.0
2016-12-06 09:35:00,85.69,85.71,85.67,85.68,4369.0,63.9175,63.9324,63.9026,63.91,4369.0
2016-12-06 09:40:00,85.69,85.69,85.63,85.69,14153.0,63.9175,63.9175,63.8727,63.9175,14153.0
2016-12-06 09:45:00,85.67,85.68,85.62,85.65,4800.0,63.9026,63.91,63.8653,63.8876,4800.0
2016-12-06 09:50:00,85.66,85.66,85.58,85.62,13979.0,63.8951,63.8951,63.8354,63.8653,13979.0
2016-12-06 09:55:00,85.59,85.64,85.59,85.63,7708.0,63.8429,63.8802,63.8429,63.8727,7708.0
2016-12-06 10:00:00,85.64,85.65,85.57,85.59,20803.0,63.8802,63.8876,63.828,63.8429,20803.0
2016-12-06 10:05:00,85.59,85.61,85.58,85.59,8967.0,63.8429,63.8578,63.8354,63.8429,8967.0
2016-12-06 10:10:00,85.58,85.6,85.58,85.6,4755.0,63.8354,63.8503,63.8354,63.8503,4755.0
2016-12-06 10:15:00,85.6,85.62,85.59,85.62,8630.0,63.8503,63.8653,63.8429,63.8653,8630.0
2016-12-06 10:20:00,85.62,85.62,85.61,85.62,1549.0,63.8653,63.8653,63.8578,63.8653,1549.0
2016-12-06 10:25:00,85.62,85.75,85.61,85.75,6282.0,63.8653,63.9622,63.8578,63.9622,6282.0
2016-12-06 10:30:00,85.72,85.74,85.69,85.69,3388.0,63.9399,63.9548,63.9175,63.9175,3388.0
2016-12-06 10:35:00,85.7,85.71,85.68,85.68,4841.0,63.9249,63.9324,63.91,63.91,4841.0
2016-12-06 10:40:00,85.68,85.69,85.63,85.65,11771.0,63.91,63.9175,63.8727,63.8876,11771.0
2016-12-06 10:45:00,85.65,85.67,85.64,85.64,215629.0,63.8876,63.9026,63.8802,63.8802,215629.0
2016-12-06 10:50:00,85.65,85.66,85.6,85.61,8994.0,63.8876,63.8951,63.8503,63.8578,8994.0
2016-12-06 10:55:00,85.61,85.66,85.59,85.63,3628.0,63.8578,63.8951,63.8429,63.8727,3628.0
2016-12-06 11:00:00,85.61,85.65,85.61,85.63,110082.0,63.8578,63.8876,63.8578,63.8727,110082.0
2016-12-06 11:05:00,85.63,85.65,85.62,85.63,6181.0,63.8727,63.8876,63.8653,63.8727,6181.0
2016-12-06 11:10:00,85.64,85.67,85.63,85.64,20176.0,63.8802,63.9026,63.8727,63.8802,20176.0
2016-12-06 11:15:00,85.66,85.66,85.62,85.63,3668.0,63.8951,63.8951,63.8653,63.8727,3668.0
2016-12-06 11:20:00,85.64,85.64,85.6,85.64,7805.0,63.8802,63.8802,63.8503,63.8802,7805.0
2016-12-06 11:25:00,85.64,85.64,85.61,85.63,3884.0,63.8802,63.8802,63.8578,63.8727,3884.0
2016-12-06 11:30:00,85.63,85.65,85.62,85.64,8281.0,63.8727,63.8876,63.8653,63.8802,8281.0
2016-12-06 11:35:00,85.64,85.65,85.61,85.63,13000.0,63.8802,63.8876,63.8578,63.8727,13000.0
2016-12-06 11:40:00,85.63,85.65,85.63,85.64,7227.0,63.8727,63.8876,63.8727,63.8802,7227.0
2016-12-06 11:45:00,85.64,85.66,85.64,85.65,5535.0,63.8802,63.8951,63.8802,63.8876,5535.0
2016-12-06 11:50:00,85.66,85.66,85.65,85.66,4484.0,63.8951,63.8951,63.8876,63.8951,4484.0
2016-12-06 11:55:00,85.65,85.65,85.62,85.64,8551.0,63.8876,63.8876,63.8653,63.8802,8551.0
2016-12-06 12:00:00,85.63,85.64,85.6,85.61,5382.0,63.8727,63.8802,63.8503,63.8578,5382.0
2016-12-06 12:05:00,85.62,85.62,85.61,85.62,6698.0,63.8653,63.8653,63.8578,63.8653,6698.0
2016-12-06 12:10:00,85.62,85.63,85.61,85.63,11652.0,63.8653,63.8727,63.8578,63.8727,11652.0
2016-12-06 12:15:00,85.62,85.62,85.58,85.58,2689.0,63.8653,63.8653,63.8354,63.8354,2689.0
2016-12-06 12:20:00,85.59,85.62,85.58,85.61,4955.0,63.8429,63.8653,63.8354,63.8578,4955.0
2016-12-06 12:25:00,85.62,85.62,85.61,85.62,2465.0,63.8653,63.8653,63.8578,63.8653,2465.0
2016-12-06 12:30:00,85.61,85.63,85.58,85.59,5943.0,63.8578,63.8727,63.8354,63.8429,5943.0
2016-12-06 12:35:00,85.61,85.65,85.6,85.64,8169.0,63.8578,63.8876,63.8503,63.8802,8169.0
2016-12-06 12:40:00,85.63,85.65,85.63,85.65,4733.0,63.8727,63.8876,63.8727,63.8876,4733.0
2016-12-06 12:45:00,85.65,85.65,85.64,85.64,2499.0,63.8876,63.8876,63.8802,63.8802,2499.0
2016-12-06 12:50:00,85.64,85.65,85.62,85.62,4665.0,63.8802,63.8876,63.8653,63.8653,4665.0
2016-12-06 12:55:00,85.62,85.63,85.62,85.63,3524.0,63.8653,63.8727,63.8653,63.8727,3524.0
2016-12-06 13:00:00,85.63,85.64,85.63,85.64,5015.0,63.8727,63.8802,63.8727,63.8802,5015.0
2016-12-06 13:05:00,85.64,85.64,85.63,85.64,9268.0,63.8802,63.8802,63.8727,63.8802,9268.0
2016-12-06 13:10:00,85.63,85.65,85.63,85.65,4901.0,63.8727,63.8876,63.8727,63.8876,4901.0
2016-12-06 13:15:00,85.65,85.65,85.64,85.64,10643.0,63.8876,63.8876,63.8802,63.8802,10643.0
2016-12-06 13:20:00,85.64,85.65,85.61,85.62,7055.0,63.8802,63.8876,63.8578,63.8653,7055.0
2016-12-06 13:25:00,85.62,85.63,85.62,85.62,4649.0,63.8653,63.8727,63.8653,63.8653,4649.0
2016-12-06 13:30:00,85.63,85.63,85.62,85.62,1276.0,63.8727,63.8727,63.8653,63.8653,1276.0
2016-12-06 13:35:00,85.62,85.64,85.62,85.64,9292.0,63.8653,63.8802,63.8653,63.8802,9292.0
2016-12-06 13:40:00,85.63,85.66,85.63,85.65,9822.0,63.8727,63.8951,63.8727,63.8876,9822.0
2016-12-06 13:45:00,85.65,85.66,85.65,85.66,5188.0,63.8876,63.8951,63.8876,63.8951,5188.0
2016-12-06 13:50:00,85.66,85.66,85.63,85.64,11095.0,63.8951,63.8951,63.8727,63.8802,11095.0
2016-12-06 13:55:00,85.64,85.64,85.59,85.61,5788.0,63.8802,63.8802,63.8429,63.8578,5788.0
2016-12-06 14:00:00,85.61,85.63,85.58,85.63,18036.0,63.8578,63.8727,63.8354,63.8727,18036.0
2016-12-06 14:05:00,85.61,85.64,85.61,85.63,10748.0,63.8578,63.8802,63.8578,63.8727,10748.0
2016-12-06 14:10:00,85.63,85.64,85.62,85.64,7316.0,63.8727,63.8802,63.8653,63.8802,7316.0
2016-12-06 14:15:00,85.63,85.64,85.63,85.63,8862.0,63.8727,63.8802,63.8727,63.8727,8862.0
2016-12-06 14:20:00,85.63,85.64,85.63,85.63,10636.0,63.8727,63.8802,63.8727,63.8727,10636.0
2016-12-06 14:25:00,85.64,85.64,85.63,85.63,16850.0,63.8802,63.8802,63.8727,63.8727,16850.0
2016-12-06 14:30:00,85.62,85.65,85.62,85.64,6340.0,63.8653,63.8876,63.8653,63.8802,6340.0
2016-12-06 14:35:00,85.65,85.66,85.64,85.65,8942.0,63.8876,63.8951,63.8802,63.8876,8942.0
2016-12-06 14:40:00,85.66,85.66,85.6,85.63,20674.0,63.8951,63.8951,63.8503,63.8727,20674.0
2016-12-06 14:45:00,85.66,85.67,85.64,85.65,7942.0,63.8951,63.9026,63.8802,63.8876,7942.0
2016-12-06 14:50:00,85.65,85.66,85.6,85.61,19647.0,63.8876,63.8951,63.8503,63.8578,19647.0
2016-12-06 14:55:00,85.62,85.63,85.6,85.6,9595.0,63.8653,63.8727,63.8503,63.8503,9595.0
2016-12-06 15:00:00,85.62,85.64,85.61,85.63,24895.0,63.8653,63.8802,63.8578,63.8727,24895.0
2016-12-06 15:05:00,85.63,85.64,85.62,85.63,11855.0,63.8727,63.8802,63.8653,63.8727,11855.0
2016-12-06 15:10:00,85.64,85.64,85.63,85.63,8375.0,63.8802,63.8802,63.8727,63.8727,8375.0
2016-12-06 15:15:00,85.64,85.64,85.6,85.61,9422.0,63.8802,63.8802,63.8503,63.8578,9422.0
2016-12-06 15:20:00,85.6,85.64,85.6,85.61,17550.0,63.8503,63.8802,63.8503,63.8578,17550.0
2016-12-06 15:25:00,85.61,85.64,85.61,85.64,7784.0,63.8578,63.8802,63.8578,63.8802,7784.0
2016-12-06 15:30:00,85.64,85.64,85.62,85.63,5262.0,63.8802,63.8802,63.8653,63.8727,5262.0
2016-12-06 15:35:00,85.63,85.64,85.61,85.62,19388.0,63.8727,63.8802,63.8578,63.8653,19388.0
2016-12-06 15:40:00,85.62,85.63,85.62,85.62,6615.0,63.8653,63.8727,63.8653,63.8653,6615.0
2016-12-06 15:45:00,85.63,85.63,85.62,85.62,11574.0,63.8727,63.8727,63.8653,63.8653,11574.0
2016-12-06 15:50:00,85.63,85.7,85.62,85.65,39213.0,63.8727,63.9249,63.8653,63.8876,39213.0
2016-12-06 15:55:00,85.64,85.68,85.62,85.62,22316.0,63.8802,63.91,63.8653,63.8653,22316.0
2016-12-07 09:30:00,85.87,85.9,85.71,85.81,34389.0,64.0517,64.0741,63.9324,64.007,34389.0
2016-12-07 09:35:00,85.81,85.82,85.8,85.8,5250.0,64.007,64.0144,63.9995,63.9995,5250.0
2016-12-07 09:40:00,85.8,85.8,85.76,85.78,10930.0,63.9995,63.9995,63.9697,63.9846,10930.0
2016-12-07 09:45:00,85.75,85.77,85.74,85.75,1665.0,63.9622,63.9771,63.9548,63.9622,1665.0
2016-12-07 09:50:00,85.78,85.78,85.74,85.77,13038.0,63.9846,63.9846,63.9548,63.9771,13038.0
2016-12-07 09:55:00,85.77,85.79,85.75,85.75,5721.0,63.9771,63.9921,63.9622,63.9622,5721.0
2016-12-07 10:00:00,85.78,85.82,85.75,85.79,39895.0,63.9846,64.0144,63.9622,63.9921,39895.0
2016-12-07 10:05:00,85.81,85.83,85.79,85.81,23678.0,64.007,64.0219,63.9921,64.007,23678.0
2016-12-07 10:10:00,85.81,85.85,85.81,85.85,5534.0,64.007,64.0368,64.007,64.0368,5534.0
2016-12-07 10:15:00,85.88,85.89,85.83,85.87,17673.0,64.0592,64.0667,64.0219,64.0517,17673.0
2016-12-07 10:20:00,85.87,85.89,85.82,85.86,4952.0,64.0517,64.0667,64.0144,64.0443,4952.0
2016-12-07 10:25:00,85.86,85.87,85.83,85.84,12963.0,64.0443,64.0517,64.0219,64.0294,12963.0
2016-12-07 10:30:00,85.84,85.85,85.81,85.81,20891.0,64.0294,64.0368,64.007,64.007,20891.0
2016-12-07 10:35:00,85.83,85.85,85.81,85.84,17200.0,64.0219,64.0368,64.007,64.0294,17200.0
2016-12-07 10:40:00,85.85,85.85,85.84,85.84,5198.0,64.0368,64.0368,64.0294,64.0294,5198.0
2016-12-07 10:45:00,85.86,85.87,85.85,85.85,4934.0,64.0443,64.0517,64.0368,64.0368,4934.0
2016-12-07 10:50:00,85.83,85.86,85.82,85.86,3000.0,64.0219,64.0443,64.0144,64.0443,3000.0
2016-12-07 10:55:00,85.83,85.88,85.83,85.86,8758.0,64.0219,64.0592,64.0219,64.0443,8758.0
2016-12-07 11:00:00,85.87,85.87,85.82,85.83,336291.0,64.0517,64.0517,64.0144,64.0219,336291.0
2016-12-07 11:05:00,85.82,85.86,85.82,85.83,8644.0,64.0144,64.0443,64.0144,64.0219,8644.0
2016-12-07 11:10:00,85.84,85.84,85.82,85.83,4797.0,64.0294,64.0294,64.0144,64.0219,4797.0
2016-12-07 11:15:00,85.83,85.84,85.82,85.83,13780.0,64.0219,64.0294,64.0144,64.0219,13780.0
2016-12-07 11:20:00,85.83,85.84,85.82,85.83,2017.0,64.0219,64.0294,64.0144,64.0219,2017.0
2016-12-07 11:25:00,85.82,85.83,85.8,85.83,12250.0,64.0144,64.0219,63.9995,64.0219,12250.0
2016-12-07 11:30:00,85.82,85.83,85.81,85.83,25559.0,64.0144,64.0219,64.007,64.0219,25559.0
2016-12-07 11:35:00,85.82,85.83,85.81,85.83,5501.0,64.0144,64.0219,64.007,64.0219,5501.0
2016-12-07 11:40:00,85.84,85.85,85.81,85.85,9436.0,64.0294,64.0368,64.007,64.0368,9436.0
2016-12-07 11:45:00,85.84,85.87,85.83,85.85,5780.0,64.0294,64.0517,64.0219,64.0368,5780.0
2016-12-07 11:50:00,85.87,85.87,85.84,85.86,4503.0,64.0517,64.0517,64.0294,64.0443,4503.0
2016-12-07 11:55:00,85.86,85.87,85.85,85.86,13393.0,64.0443,64.0517,64.0368,64.0443,13393.0
2016-12-07 12:00:00,85.86,85.87,85.86,85.87,3298.0,64.0443,64.0517,64.0443,64.0517,3298.0
2016-12-07 12:05:00,85.87,85.88,85.85,85.87,18954.0,64.0517,64.0592,64.0368,64.0517,18954.0
2016-12-07 12:10:00,85.87,85.88,85.86,85.86,8340.0,64.0517,64.0592,64.0443,64.0443,8340.0
2016-12-07 12:15:00,85.86,85.86,85.84,85.85,3677.0,64.0443,64.0443,64.0294,64.0368,3677.0
2016-12-07 12:20:00,85.86,85.86,85.84,85.85,2916.0,64.0443,64.0443,64.0294,64.0368,2916.0
2016-12-07 12:25:00,85.84,85.9,85.84,85.89,19960.0,64.0294,64.0741,64.0294,64.0667,19960.0
2016-12-07 12:30:00,85.89,85.91,85.84,85.85,3413.0,64.0667,64.0816,64.0294,64.0368,3413.0
2016-12-07 12:35:00,85.84,85.87,85.84,85.86,7661.0,64.0294,64.0517,64.0294,64.0443,7661.0
2016-12-07 12:40:00,85.87,85.87,85.85,85.86,6592.0,64.0517,64.0517,64.0368,64.0443,6592.0
2016-12-07 12:45:00,85.85,85.86,85.85,85.85,7218.0,64.0368,64.0443,64.0368,64.0368,7218.0
2016-12-07 12:50:00,85.86,85.87,85.85,85.87,9769.0,64.0443,64.0517,64.0368,64.0517,9769.0
2016-12-07 12:55:00,85.86,85.88,85.86,85.88,17366.0,64.0443,64.0592,64.0443,64.0592,17366.0
2016-12-07 13:00:00,85.88,85.91,85.87,85.91,29169.0,64.0592,64.0816,64.0517,64.0816,29169.0
2016-12-07 13:05:00,85.91,85.96,85.9,85.93,45461.0,64.0816,64.1189,64.0741,64.0965,45461.0
2016-12-07 13:10:00,85.93,85.93,85.91,85.91,6716.0,64.0965,64.0965,64.0816,64.0816,6716.0
2016-12-07 13:15:00,85.92,85.94,85.91,85.92,7122.0,64.089,64.104,64.0816,64.089,7122.0
2016-12-07 13:20:00,85.91,85.92,85.89,85.89,15028.0,64.0816,64.089,64.0667,64.0667,15028.0
2016-12-07 13:25:00,85.89,85.92,85.89,85.92,11336.0,64.0667,64.089,64.0667,64.089,11336.0
2016-12-07 13:30:00,85.91,85.92,85.89,85.91,9380.0,64.0816,64.089,64.0667,64.0816,9380.0
2016-12-07 13:35:00,85.91,85.91,85.9,85.9,8104.0,64.0816,64.0816,64.0741,64.0741,8104.0
2016-12-07 13:40:00,85.91,85.95,85.9,85.91,46334.0,64.0816,64.1114,64.0741,64.0816,46334.0
2016-12-07 13:45:00,85.91,85.93,85.91,85.93,5243.0,64.0816,64.0965,64.0816,64.0965,5243.0
2016-12-07 13:50:00,85.93,85.93,85.9,85.9,4507.0,64.0965,64.0965,64.0741,64.0741,4507.0
2016-12-07 13:55:00,85.92,85.96,85.91,85.94,36547.0,64.089,64.1189,64.0816,64.104,36547.0
2016-12-07 14:00:00,85.93,85.96,85.92,85.92,7793.0,64.0965,64.1189,64.089,64.089,7793.0
2016-12-07 14:05:00,85.91,85.92,85.89,85.92,5893.0,64.0816,64.089,64.0667,64.089,5893.0
2016-12-07 14:10:00,85.93,85.97,85.91,85.94,34990.0,64.0965,64.1263,64.0816,64.104,34990.0
2016-12-07 14:15:00,85.93,85.93,85.91,85.92,1059.0,64.0965,64.0965,64.0816,64.089,1059.0
2016-12-07 14:20:00,85.92,85.93,85.91,85.91,2322.0,64.089,64.0965,64.0816,64.0816,2322.0
2016-12-07 14:25:00,85.92,85.94,85.89,85.93,5847.0,64.089,64.104,64.0667,64.0965,5847.0
2016-12-07 14:30:00,85.92,85.95,85.91,85.91,5229.0,64.089,64.1114,64.0816,64.0816,5229.0
2016-12-07 14:35:00,85.91,85.95,85.89,85.95,7478.0,64.0816,64.1114,64.0667,64.1114,7478.0
2016-12-07 14:40:00,85.94,85.97,85.92,85.97,7196.0,64.104,64.1263,64.089,64.1263,7196.0
2016-12-07 14:45:00,85.93,85.95,85.93,85.94,15567.0,64.0965,64.1114,64.0965,64.104,15567.0
2016-12-07 14:50:00,85.94,85.94,85.92,85.94,6318.0,64.104,64.104,64.089,64.104,6318.0
2016-12-07 14:55:00,85.93,85.94,85.93,85.94,10967.0,64.0965,64.104,64.0965,64.104,10967.0
2016-12-07 15:00:00,85.94,85.94,85.93,85.93,2570.0,64.104,64.104,64.0965,64.0965,2570.0
2016-12-07 15:05:00,85.94,85.94,85.93,85.94,5950.0,64.104,64.104,64.0965,64.104,5950.0
2016-12-07 15:10:00,85.94,85.94,85.93,85.94,16293.0,64.104,64.104,64.0965,64.104,16293.0
2016-12-07 15:15:00,85.93,85.96,85.92,85.95,34956.0,64.0965,64.1189,64.089,64.1114,34956.0
2016-12-07 15:20:00,85.95,85.97,85.93,85.94,34670.0,64.1114,64.1263,64.0965,64.104,34670.0
2016-12-07 15:25:00,85.93,85.94,85.92,85.93,15112.0,64.0965,64.104,64.089,64.0965,15112.0
2016-12-07 15:30:00,85.94,85.95,85.92,85.94,20115.0,64.104,64.1114,64.089,64.104,20115.0
2016-12-07 15:35:00,85.94,85.96,85.91,85.94,27937.0,64.104,64.1189,64.0816,64.104,27937.0
2016-12-07 15:40:00,85.93,85.96,85.92,85.93,23348.0,64.0965,64.1189,64.089,64.0965,23348.0
2016-12-07 15:45:00,85.93,85.96,85.93,85.96,49152.0,64.0965,64.1189,64.0965,64.1189,49152.0
2016-12-07 15:50:00,85.94,85.96,85.92,85.94,30027.0,64.104,64.1189,64.089,64.104,30027.0
2016-12-07 15:55:00,85.94,85.96,85.9,85.9,59187.0,64.104,64.1189,64.0741,64.0741,59187.0
2016-12-08 09:30:00,85.75,85.8,85.7,85.76,15492.0,63.9622,63.9995,63.9249,63.9697,15492.0
2016-12-08 09:35:00,85.79,85.83,85.74,85.79,2122.0,63.9921,64.0219,63.9548,63.9921,2122.0
2016-12-08 09:40:00,85.78,85.78,85.66,85.7,9885.0,63.9846,63.9846,63.8951,63.9249,9885.0
2016-12-08 09:45:00,85.65,85.67,85.63,85.65,3234.0,63.8876,63.9026,63.8727,63.8876,3234.0
2016-12-08 09:50:00,85.65,85.66,85.62,85.62,4090.0,63.8876,63.8951,63.8653,63.8653,4090.0
2016-12-08 09:55:00,85.66,85.71,85.65,85.69,10899.0,63.8951,63.9324,63.8876,63.9175,10899.0
2016-12-08 10:00:00,85.69,85.7,85.63,85.66,8995.0,63.9175,63.9249,63.8727,63.8951,8995.0
2016-12-08 10:05:00,85.72,85.72,85.68,85.68,3304.0,63.9399,63.9399,63.91,63.91,3304.0
2016-12-08 10:10:00,85.68,85.69,85.66,85.67,1579.0,63.91,63.9175,63.8951,63.9026,1579.0
2016-12-08 10:15:00,85.66,85.7,85.66,85.66,3769.0,63.8951,63.9249,63.8951,63.8951,3769.0
2016-12-08 10:20:00,85.68,85.72,85.67,85.72,4656.0,63.91,63.9399,63.9026,63.9399,4656.0
2016-12-08 10:25:00,85.7,85.71,85.67,85.7,8637.0,63.9249,63.9324,63.9026,63.9249,8637.0
2016-12-08 10:30:00,85.67,85.74,85.67,85.72,8853.0,63.9026,63.9548,63.9026,63.9399,8853.0
2016-12-08 10:35:00,85.72,85.75,85.68,85.68,14274.0,63.9399,63.9622,63.91,63.91,14274.0
2016-12-08 10:40:00,85.71,85.73,85.69,85.72,22618.0,63.9324,63.9473,63.9175,63.9399,22618.0
2016-12-08 10:45:00,85.72,85.73,85.69,85.69,16493.0,63.9399,63.9473,63.9175,63.9175,16493.0
2016-12-08 10:50:00,85.69,85.7,85.67,85.67,4858.0,63.9175,63.9249,63.9026,63.9026,4858.0
2016-12-08 10:55:00,85.67,85.71,85.66,85.71,11178.0,63.9026,63.9324,63.8951,63.9324,11178.0
2016-12-08 11:00:00,85.68,85.69,85.65,85.67,7142.0,63.91,63.9175,63.8876,63.9026,7142.0
2016-12-08 11:05:00,85.65,85.69,85.65,85.68,12989.0,63.8876,63.9175,63.8876,63.91,12989.0
2016-12-08 11:10:00,85.68,85.74,85.68,85.74,3864.0,63.91,63.9548,63.91,63.9548,3864.0
2016-12-08 11:15:00,85.73,85.74,85.71,85.71,4690.0,63.9473,63.9548,63.9324,63.9324,4690.0
2016-12-08 11:20:00,85.71,85.75,85.71,85.71,2520.0,63.9324,63.9622,63.9324,63.9324,2520.0
2016-12-08 11:25:00,85.75,85.75,85.71,85.71,612.0,63.9622,63.9622,63.9324,63.9324,612.0
2016-12-08 11:30:00,85.72,85.75,85.72,85.74,2600.0,63.9399,63.9622,63.9399,63.9548,2600.0
2016-12-08 11:35:00,85.72,85.75,85.71,85.73,4436.0,63.9399,63.9622,63.9324,63.9473,4436.0
2016-12-08 11:40:00,85.67,85.72,85.67,85.72,1660.0,63.9026,63.9399,63.9026,63.9399,1660.0
2016-12-08 11:45:00,85.72,85.72,85.67,85.71,1570.0,63.9399,63.9399,63.9026,63.9324,1570.0
2016-12-08 11:50:00,85.71,85.73,85.7,85.73,1628.0,63.9324,63.9473,63.9249,63.9473,1628.0
2016-12-08 11:55:00,85.72,85.75,85.72,85.75,23143.0,63.9399,63.9622,63.9399,63.9622,23143.0
2016-12-08 12:00:00,85.74,85.74,85.68,85.72,2693.0,63.9548,63.9548,63.91,63.9399,2693.0
2016-12-08 12:05:00,85.73,85.76,85.72,85.76,2036.0,63.9473,63.9697,63.9399,63.9697,2036.0
2016-12-08 12:10:00,85.75,85.77,85.73,85.75,3032.0,63.9622,63.9771,63.9473,63.9622,3032.0
2016-12-08 12:15:00,85.75,85.77,85.75,85.76,3074.0,63.9622,63.9771,63.9622,63.9697,3074.0
2016-12-08 12:20:00,85.73,85.74,85.73,85.73,1693.0,63.9473,63.9548,63.9473,63.9473,1693.0
2016-12-08 12:25:00,85.74,85.76,85.69,85.69,3805.0,63.9548,63.9697,63.9175,63.9175,3805.0
2016-12-08 12:30:00,85.72,85.75,85.69,85.71,3359.0,63.9399,63.9622,63.9175,63.9324,3359.0
2016-12-08 12:35:00,85.72,85.74,85.72,85.73,5266.0,63.9399,63.9548,63.9399,63.9473,5266.0
2016-12-08 12:40:00,85.74,85.75,85.72,85.74,10316.0,63.9548,63.9622,63.9399,63.9548,10316.0
2016-12-08 12:45:00,85.73,85.76,85.72,85.74,7936.0,63.9473,63.9697,63.9399,63.9548,7936.0
2016-12-08 12:50:00,85.74,85.76,85.73,85.76,2900.0,63.9548,63.9697,63.9473,63.9697,2900.0
2016-12-08 12:55:00,85.76,85.77,85.74,85.75,20586.0,63.9697,63.9771,63.9548,63.9622,20586.0
2016-12-08 13:00:00,85.74,85.75,85.74,85.74,3631.0,63.9548,63.9622,63.9548,63.9548,3631.0
2016-12-08 13:05:00,85.73,85.75,85.72,85.75,6162.0,63.9473,63.9622,63.9399,63.9622,6162.0
2016-12-08 13:10:00,85.74,85.79,85.73,85.73,1823.0,63.9548,63.9921,63.9473,63.9473,1823.0
2016-12-08 13:15:00,85.75,85.79,85.74,85.77,5777.0,63.9622,63.9921,63.9548,63.9771,5777.0
2016-12-08 13:20:00,85.75,85.77,85.72,85.74,3047.0,63.9622,63.9771,63.9399,63.9548,3047.0
2016-12-08 13:25:00,85.74,85.76,85.72,85.75,3365.0,63.9548,63.9697,63.9399,63.9622,3365.0
2016-12-08 13:30:00,85.75,85.79,85.72,85.79,14053.0,63.9622,63.9921,63.9399,63.9921,14053.0
2016-12-08 13:35:00,85.79,85.81,85.76,85.81,4131.0,63.9921,64.007,63.9697,64.007,4131.0
2016-12-08 13:40:00,85.78,85.8,85.7,85.71,5393.0,63.9846,63.9995,63.9249,63.9324,5393.0
2016-12-08 13:45:00,85.74,85.75,85.66,85.67,7395.0,63.9548,63.9622,63.8951,63.9026,7395.0
2016-12-08 13:50:00,85.66,85.73,85.66,85.71,3010.0,63.8951,63.9473,63.8951,63.9324,3010.0
2016-12-08 13:55:00,85.75,85.77,85.73,85.76,51842.0,63.9622,63.9771,63.9473,63.9697,51842.0
2016-12-08 14:00:00,85.77,85.78,85.73,85.78,24545.0,63.9771,63.9846,63.9473,63.9846,24545.0
2016-12-08 14:05:00,85.78,85.8,85.77,85.79,27843.0,63.9846,63.9995,63.9771,63.9921,27843.0
2016-12-08 14:10:00,85.76,85.8,85.73,85.76,25121.0,63.9697,63.9995,63.9473,63.9697,25121.0
2016-12-08 14:15:00,85.75,85.81,85.74,85.74,3817.0,63.9622,64.007,63.9548,63.9548,3817.0
2016-12-08 14:20:00,85.77,85.8,85.76,85.78,9057.0,63.9771,63.9995,63.9697,63.9846,9057.0
2016-12-08 14:25:00,85.75,85.78,85.74,85.78,6313.0,63.9622,63.9846,63.9548,63.9846,6313.0
2016-12-08 14:30:00,85.75,85.78,85.75,85.78,7734.0,63.9622,63.9846,63.9622,63.9846,7734.0
2016-12-08 14:35:00,85.78,85.84,85.78,85.8,11028.0,63.9846,64.0294,63.9846,63.9995,11028.0
2016-12-08 14:40:00,85.75,85.82,85.75,85.8,5835.0,63.9622,64.0144,63.9622,63.9995,5835.0
2016-12-08 14:45:00,85.81,85.83,85.8,85.83,20552.0,64.007,64.0219,63.9995,64.0219,20552.0
2016-12-08 14:50:00,85.8,85.84,85.8,85.82,39790.0,63.9995,64.0294,63.9995,64.0144,39790.0
2016-12-08 14:55:00,85.83,85.84,85.8,85.81,10914.0,64.0219,64.0294,63.9995,64.007,10914.0
2016-12-08 15:00:00,85.81,85.81,85.76,85.78,9164.0,64.007,64.007,63.9697,63.9846,9164.0
2016-12-08 15:05:00,85.78,85.79,85.7,85.74,6324.0,63.9846,63.9921,63.9249,63.9548,6324.0
2016-12-08 15:10:00,85.76,85.77,85.73,85.75,10344.0,63.9697,63.9771,63.9473,63.9622,10344.0
2016-12-08 15:15:00,85.76,85.77,85.67,85.71,14988.0,63.9697,63.9771,63.9026,63.9324,14988.0
2016-12-08 15:20:00,85.68,85.73,85.66,85.73,68113.0,63.91,63.9473,63.8951,63.9473,68113.0
2016-12-08 15:25:00,85.76,85.76,85.7,85.7,6332.0,63.9697,63.9697,63.9249,63.9249,6332.0
2016-12-08 15:30:00,85.7,85.75,85.69,85.72,11484.0,63.9249,63.9622,63.9175,63.9399,11484.0
2016-12-08 15:35:00,85.75,85.75,85.71,85.71,6861.0,63.9622,63.9622,63.9324,63.9324,6861.0
2016-12-08 15:40:00,85.74,85.75,85.71,85.73,3812.0,63.9548,63.9622,63.9324,63.9473,3812.0
2016-12-08 15:45:00,85.73,85.75,85.71,85.73,14014.0,63.9473,63.9622,63.9324,63.9473,14014.0
2016-12-08 15:50:00,85.75,85.75,85.71,85.73,30729.0,63.9622,63.9622,63.9324,63.9473,30729.0
2016-12-08 15:55:00,85.71,85.75,85.71,85.73,9051.0,63.9324,63.9622,63.9324,63.9473,9051.0
2016-12-09 09:30:00,85.69,85.7,85.68,85.7,12209.0,63.9175,63.9249,63.91,63.9249,12209.0
2016-12-09 09:35:00,85.7,85.78,85.7,85.72,5883.0,63.9249,63.9846,63.9249,63.9399,5883.0
2016-12-09 09:40:00,85.71,85.77,85.71,85.77,4808.0,63.9324,63.9771,63.9324,63.9771,4808.0
2016-12-09 09:45:00,85.76,85.76,85.72,85.72,2282.0,63.9697,63.9697,63.9399,63.9399,2282.0
2016-12-09 09:50:00,85.74,85.75,85.68,85.74,6498.0,63.9548,63.9622,63.91,63.9548,6498.0
2016-12-09 09:55:00,85.72,85.73,85.71,85.71,797.0,63.9399,63.9473,63.9324,63.9324,797.0
2016-12-09 10:00:00,85.73,85.73,85.67,85.67,2547.0,63.9473,63.9473,63.9026,63.9026,2547.0
2016-12-09 10:05:00,85.69,85.72,85.62,85.63,6422.0,63.9175,63.9399,63.8653,63.8727,6422.0
2016-12-09 10:10:00,85.66,85.7,85.65,85.67,6203.0,63.8951,63.9249,63.8876,63.9026,6203.0
2016-12-09 10:15:00,85.65,85.67,85.62,85.65,3901.0,63.8876,63.9026,63.8653,63.8876,3901.0
2016-12-09 10:20:00,85.65,85.66,85.61,85.61,3577.0,63.8876,63.8951,63.8578,63.8578,3577.0
2016-12-09 10:25:00,85.61,85.63,85.61,85.62,1887.0,63.8578,63.8727,63.8578,63.8653,1887.0
2016-12-09 10:30:00,85.62,85.63,85.61,85.63,5408.0,63.8653,63.8727,63.8578,63.8727,5408.0
2016-12-09 10:35:00,85.64,85.69,85.63,85.68,1901.0,63.8802,63.9175,63.8727,63.91,1901.0
2016-12-09 10:40:00,85.67,85.69,85.58,85.61,14718.0,63.9026,63.9175,63.8354,63.8578,14718.0
2016-12-09 10:45:00,85.59,85.65,85.56,85.65,283072.0,63.8429,63.8876,63.8205,63.8876,283072.0
2016-12-09 10:50:00,85.63,85.64,85.55,85.58,6102.0,63.8727,63.8802,63.813,63.8354,6102.0
2016-12-09 10:55:00,85.58,85.6,85.57,85.58,8576.0,63.8354,63.8503,63.828,63.8354,8576.0
2016-12-09 11:00:00,85.56,85.6,85.56,85.58,3333.0,63.8205,63.8503,63.8205,63.8354,3333.0
2016-12-09 11:05:00,85.58,85.65,85.57,85.63,13980.0,63.8354,63.8876,63.828,63.8727,13980.0
2016-12-09 11:10:00,85.63,85.64,85.56,85.62,8496.0,63.8727,63.8802,63.8205,63.8653,8496.0
2016-12-09 11:15:00,85.59,85.62,85.55,85.58,13729.0,63.8429,63.8653,63.813,63.8354,13729.0
2016-12-09 11:20:00,85.55,85.6,85.55,85.59,4171.0,63.813,63.8503,63.813,63.8429,4171.0
2016-12-09 11:25:00,85.53,85.58,85.53,85.56,6916.0,63.7981,63.8354,63.7981,63.8205,6916.0
2016-12-09 11:30:00,85.57,85.58,85.55,85.55,7720.0,63.828,63.8354,63.813,63.813,7720.0
2016-12-09 11:35:00,85.55,85.57,85.51,85.56,7546.0,63.813,63.828,63.7832,63.8205,7546.0
2016-12-09 11:40:00,85.5,85.58,85.5,85.58,22381.0,63.7758,63.8354,63.7758,63.8354,22381.0
2016-12-09 11:45:00,85.53,85.57,85.51,85.52,2602.0,63.7981,63.828,63.7832,63.7907,2602.0
2016-12-09 11:50:00,85.52,85.54,85.44,85.44,5818.0,63.7907,63.8056,63.731,63.731,5818.0
2016-12-09 11:55:00,85.44,85.47,85.44,85.44,2724.0,63.731,63.7534,63.731,63.731,2724.0
2016-12-09 12:00:00,85.48,85.48,85.45,85.45,10716.0,63.7608,63.7608,63.7385,63.7385,10716.0
2016-12-09 12:05:00,85.45,85.46,85.34,85.34,6411.0,63.7385,63.7459,63.6564,63.6564,6411.0
2016-12-09 12:10:00,85.37,85.43,85.37,85.43,3948.0,63.6788,63.7235,63.6788,63.7235,3948.0
2016-12-09 12:15:00,85.43,85.43,85.42,85.43,2194.0,63.7235,63.7235,63.7161,63.7235,2194.0
2016-12-09 12:20:00,85.42,85.43,85.38,85.41,5052.0,63.7161,63.7235,63.6862,63.7086,5052.0
2016-12-09 12:25:00,85.39,85.42,85.39,85.41,3163.0,63.6937,63.7161,63.6937,63.7086,3163.0
2016-12-09 12:30:00,85.41,85.41,85.4,85.41,329.0,63.7086,63.7086,63.7012,63.7086,329.0
2016-12-09 12:35:00,85.42,85.47,85.4,85.46,10710.0,63.7161,63.7534,63.7012,63.7459,10710.0
2016-12-09 12:40:00,85.42,85.45,85.42,85.43,2988.0,63.7161,63.7385,63.7161,63.7235,2988.0
2016-12-09 12:45:00,85.44,85.47,85.43,85.47,4155.0,63.731,63.7534,63.7235,63.7534,4155.0
2016-12-09 12:50:00,85.45,85.46,85.45,85.45,959.0,63.7385,63.7459,63.7385,63.7385,959.0
2016-12-09 12:55:00,85.46,85.5,85.42,85.47,8142.0,63.7459,63.7758,63.7161,63.7534,8142.0
2016-12-09 13:00:00,85.45,85.5,85.44,85.49,1997.0,63.7385,63.7758,63.731,63.7683,1997.0
2016-12-09 13:05:00,85.5,85.53,85.5,85.52,2726.0,63.7758,63.7981,63.7758,63.7907,2726.0
2016-12-09 13:10:00,85.51,85.53,85.46,85.49,15503.0,63.7832,63.7981,63.7459,63.7683,15503.0
2016-12-09 13:15:00,85.48,85.5,85.46,85.48,1537.0,63.7608,63.7758,63.7459,63.7608,1537.0
2016-12-09 13:20:00,85.5,85.51,85.47,85.48,8301.0,63.7758,63.7832,63.7534,63.7608,8301.0
2016-12-09 13:25:00,85.52,85.53,85.48,85.48,8633.0,63.7907,63.7981,63.7608,63.7608,8633.0
2016-12-09 13:30:00,85.49,85.51,85.47,85.48,7341.0,63.7683,63.7832,63.7534,63.7608,7341.0
2016-12-09 13:35:00,85.48,85.49,85.47,85.48,2876.0,63.7608,63.7683,63.7534,63.7608,2876.0
2016-12-09 13:40:00,85.47,85.51,85.47,85.51,11829.0,63.7534,63.7832,63.7534,63.7832,11829.0
2016-12-09 13:45:00,85.49,85.65,85.46,85.5,19829.0,63.7683,63.8876,63.7459,63.7758,19829.0
2016-12-09 13:50:00,85.49,85.5,85.44,85.48,3744.0,63.7683,63.7758,63.731,63.7608,3744.0
2016-12-09 13:55:00,85.46,85.51,85.46,85.51,9596.0,63.7459,63.7832,63.7459,63.7832,9596.0
2016-12-09 14:00:00,85.48,85.55,85.47,85.54,7198.0,63.7608,63.813,63.7534,63.8056,7198.0
2016-12-09 14:05:00,85.54,85.55,85.44,85.47,12124.0,63.8056,63.813,63.731,63.7534,12124.0
2016-12-09 14:10:00,85.46,85.49,85.45,85.47,6654.0,63.7459,63.7683,63.7385,63.7534,6654.0
2016-12-09 14:15:00,85.47,85.51,85.46,85.51,14255.0,63.7534,63.7832,63.7459,63.7832,14255.0
2016-12-09 14:20:00,85.51,85.52,85.47,85.49,16588.0,63.7832,63.7907,63.7534,63.7683,16588.0
2016-12-09 14:25:00,85.47,85.48,85.46,85.47,1177.0,63.7534,63.7608,63.7459,63.7534,1177.0
2016-12-09 14:30:00,85.47,85.51,85.47,85.51,19712.0,63.7534,63.7832,63.7534,63.7832,19712.0
2016-12-09 14:35:00,85.5,85.51,85.49,85.49,16040.0,63.7758,63.7832,63.7683,63.7683,16040.0
2016-12-09 14:40:00,85.49,85.49,85.45,85.46,9027.0,63.7683,63.7683,63.7385,63.7459,9027.0
2016-12-09 14:45:00,85.46,85.5,85.45,85.5,8201.0,63.7459,63.7758,63.7385,63.7758,8201.0
2016-12-09 14:50:00,85.5,85.52,85.48,85.52,11124.0,63.7758,63.7907,63.7608,63.7907,11124.0
2016-12-09 14:55:00,85.52,85.55,85.5,85.54,27281.0,63.7907,63.813,63.7758,63.8056,27281.0
2016-12-09 15:00:00,85.53,85.54,85.47,85.49,16334.0,63.7981,63.8056,63.7534,63.7683,16334.0
2016-12-09 15:05:00,85.51,85.52,85.5,85.51,14991.0,63.7832,63.7907,63.7758,63.7832,14991.0
2016-12-09 15:10:00,85.5,85.53,85.5,85.52,25398.0,63.7758,63.7981,63.7758,63.7907,25398.0
2016-12-09 15:15:00,85.53,85.55,85.51,85.53,213844.0,63.7981,63.813,63.7832,63.7981,213844.0
2016-12-09 15:20:00,85.51,85.53,85.51,85.52,15591.0,63.7832,63.7981,63.7832,63.7907,15591.0
2016-12-09 15:25:00,85.52,85.54,85.51,85.52,14865.0,63.7907,63.8056,63.7832,63.7907,14865.0
2016-12-09 15:30:00,85.52,85.58,85.51,85.53,24728.0,63.7907,63.8354,63.7832,63.7981,24728.0
2016-12-09 15:35:00,85.56,85.57,85.53,85.57,17047.0,63.8205,63.828,63.7981,63.828,17047.0
2016-12-09 15:40:00,85.57,85.57,85.54,85.57,12022.0,63.828,63.828,63.8056,63.828,12022.0
2016-12-09 15:45:00,85.57,85.58,85.55,85.57,14870.0,63.828,63.8354,63.813,63.828,14870.0
2016-12-09 15:50:00,85.57,85.59,85.54,85.55,41394.0,63.828,63.8429,63.8056,63.813,41394.0
2016-12-09 15:55:00,85.56,85.59,85.52,85.53,41919.0,63.8205,63.8429,63.7907,63.7981,41919.0
2016-12-12 09:30:00,85.41,85.5,85.4,85.42,29724.0,63.7086,63.7758,63.7012,63.7161,29724.0
2016-12-12 09:35:00,85.42,85.43,85.34,85.38,7945.0,63.7161,63.7235,63.6564,63.6862,7945.0
2016-12-12 09:40:00,85.38,85.39,85.31,85.34,11623.0,63.6862,63.6937,63.634,63.6564,11623.0
2016-12-12 09:45:00,85.35,85.37,85.35,85.37,15878.0,63.6639,63.6788,63.6639,63.6788,15878.0
2016-12-12 09:50:00,85.36,85.4,85.36,85.38,15705.0,63.6713,63.7012,63.6713,63.6862,15705.0
2016-12-12 09:55:00,85.36,85.4,85.35,85.39,14965.0,63.6713,63.7012,63.6639,63.6937,14965.0
2016-12-12 10:00:00,85.38,85.41,85.37,85.39,29084.0,63.6862,63.7086,63.6788,63.6937,29084.0
2016-12-12 10:05:00,85.39,85.41,85.38,85.39,12136.0,63.6937,63.7086,63.6862,63.6937,12136.0
2016-12-12 10:10:00,85.4,85.41,85.39,85.39,8077.0,63.7012,63.7086,63.6937,63.6937,8077.0
2016-12-12 10:15:00,85.4,85.41,85.39,85.4,7837.0,63.7012,63.7086,63.6937,63.7012,7837.0
2016-12-12 10:20:00,85.4,85.41,85.39,85.39,6572.0,63.7012,63.7086,63.6937,63.6937,6572.0
2016-12-12 10:25:00,85.39,85.46,85.39,85.41,21525.0,63.6937,63.7459,63.6937,63.7086,21525.0
2016-12-12 10:30:00,85.42,85.43,85.41,85.41,4484.0,63.7161,63.7235,63.7086,63.7086,4484.0
2016-12-12 10:35:00,85.41,85.42,85.35,85.41,19255.0,63.7086,63.7161,63.6639,63.7086,19255.0
2016-12-12 10:40:00,85.4,85.42,85.38,85.4,4542.0,63.7012,63.7161,63.6862,63.7012,4542.0
2016-12-12 10:45:00,85.39,85.42,85.39,85.41,9555.0,63.6937,63.7161,63.6937,63.7086,9555.0
2016-12-12 10:50:00,85.41,85.42,85.4,85.41,3477.0,63.7086,63.7161,63.7012,63.7086,3477.0
2016-12-12 10:55:00,85.4,85.41,85.36,85.39,4770.0,63.7012,63.7086,63.6713,63.6937,4770.0
2016-12-12 11:00:00,85.38,85.42,85.37,85.42,16934.0,63.6862,63.7161,63.6788,63.7161,16934.0
2016-12-12 11:05:00,85.4,85.43,85.39,85.41,5728.0,63.7012,63.7235,63.6937,63.7086,5728.0
2016-12-12 11:10:00,85.41,85.43,85.4,85.4,5630.0,63.7086,63.7235,63.7012,63.7012,5630.0
2016-12-12 11:15:00,85.4,85.43,85.4,85.41,33270.0,63.7012,63.7235,63.7012,63.7086,33270.0
2016-12-12 11:20:00,85.42,85.43,85.41,85.42,5836.0,63.7161,63.7235,63.7086,63.7161,5836.0
2016-12-12 11:25:00,85.43,85.43,85.4,85.42,5337.0,63.7235,63.7235,63.7012,63.7161,5337.0
2016-12-12 11:30:00,85.41,85.42,85.34,85.37,30148.0,63.7086,63.7161,63.6564,63.6788,30148.0
2016-12-12 11:35:00,85.37,85.4,85.35,85.38,16034.0,63.6788,63.7012,63.6639,63.6862,16034.0
2016-12-12 11:40:00,85.38,85.4,85.37,85.39,3677.0,63.6862,63.7012,63.6788,63.6937,3677.0
2016-12-12 11:45:00,85.38,85.45,85.36,85.45,119729.0,63.6862,63.7385,63.6713,63.7385,119729.0
2016-12-12 11:50:00,85.45,85.5,85.43,85.5,23557.0,63.7385,63.7758,63.7235,63.7758,23557.0
2016-12-12 11:55:00,85.48,85.49,85.45,85.47,4795.0,63.7608,63.7683,63.7385,63.7534,4795.0
2016-12-12 12:00:00,85.47,85.5,85.46,85.48,7386.0,63.7534,63.7758,63.7459,63.7608,7386.0
2016-12-12 12:05:00,85.5,85.5,85.47,85.49,3995.0,63.7758,63.7758,63.7534,63.7683,3995.0
2016-12-12 12:10:00,85.49,85.53,85.48,85.51,13387.0,63.7683,63.7981,63.7608,63.7832,13387.0
2016-12-12 12:15:00,85.5,85.53,85.49,85.49,5494.0,63.7758,63.7981,63.7683,63.7683,5494.0
2016-12-12 12:20:00,85.5,85.54,85.48,85.54,3747.0,63.7758,63.8056,63.7608,63.8056,3747.0
2016-12-12 12:25:00,85.52,85.54,85.49,85.52,5474.0,63.7907,63.8056,63.7683,63.7907,5474.0
2016-12-12 12:30:00,85.52,85.54,85.5,85.5,7480.0,63.7907,63.8056,63.7758,63.7758,7480.0
2016-12-12 12:35:00,85.5,85.52,85.48,85.48,4423.0,63.7758,63.7907,63.7608,63.7608,4423.0
2016-12-12 12:40:00,85.49,85.51,85.47,85.49,8267.0,63.7683,63.7832,63.7534,63.7683,8267.0
2016-12-12 12:45:00,85.49,85.5,85.47,85.48,5971.0,63.7683,63.7758,63.7534,63.7608,5971.0
2016-12-12 12:50:00,85.49,85.49,85.46,85.49,11389.0,63.7683,63.7683,63.7459,63.7683,11389.0
2016-12-12 12:55:00,85.48,85.5,85.46,85.47,6298.0,63.7608,63.7758,63.7459,63.7534,6298.0
2016-12-12 13:00:00,85.47,85.48,85.42,85.46,11322.0,63.7534,63.7608,63.7161,63.7459,11322.0
2016-12-12 13:05:00,85.45,85.46,85.44,85.45,8047.0,63.7385,63.7459,63.731,63.7385,8047.0
2016-12-12 13:10:00,85.44,85.46,85.44,85.45,11488.0,63.731,63.7459,63.731,63.7385,11488.0
2016-12-12 13:15:00,85.45,85.5,85.44,85.49,30471.0,63.7385,63.7758,63.731,63.7683,30471.0
2016-12-12 13:20:00,85.48,85.5,85.47,85.49,7782.0,63.7608,63.7758,63.7534,63.7683,7782.0
2016-12-12 13:25:00,85.49,85.49,85.46,85.47,4193.0,63.7683,63.7683,63.7459,63.7534,4193.0
2016-12-12 13:30:00,85.46,85.5,85.46,85.49,6516.0,63.7459,63.7758,63.7459,63.7683,6516.0
2016-12-12 13:35:00,85.49,85.5,85.46,85.46,4463.0,63.7683,63.7758,63.7459,63.7459,4463.0
2016-12-12 13:40:00,85.49,85.5,85.44,85.45,8954.0,63.7683,63.7758,63.731,63.7385,8954.0
2016-12-12 13:45:00,85.44,85.46,85.41,85.42,8076.0,63.731,63.7459,63.7086,63.7161,8076.0
2016-12-12 13:50:00,85.42,85.44,85.4,85.43,9711.0,63.7161,63.731,63.7012,63.7235,9711.0
2016-12-12 13:55:00,85.43,85.44,85.41,85.42,6629.0,63.7235,63.731,63.7086,63.7161,6629.0
2016-12-12 14:00:00,85.42,85.46,85.42,85.46,54406.0,63.7161,63.7459,63.7161,63.7459,54406.0
2016-12-12 14:05:00,85.46,85.47,85.43,85.45,10862.0,63.7459,63.7534,63.7235,63.7385,10862.0
2016-12-12 14:10:00,85.45,85.45,85.41,85.42,7900.0,63.7385,63.7385,63.7086,63.7161,7900.0
2016-12-12 14:15:00,85.42,85.45,85.41,85.43,9392.0,63.7161,63.7385,63.7086,63.7235,9392.0
2016-12-12 14:20:00,85.43,85.44,85.41,85.44,8929.0,63.7235,63.731,63.7086,63.731,8929.0
2016-12-12 14:25:00,85.43,85.44,85.42,85.42,7836.0,63.7235,63.731,63.7161,63.7161,7836.0
2016-12-12 14:30:00,85.42,85.43,85.42,85.43,9072.0,63.7161,63.7235,63.7161,63.7235,9072.0
2016-12-12 14:35:00,85.42,85.43,85.42,85.42,12121.0,63.7161,63.7235,63.7161,63.7161,12121.0
2016-12-12 14:40:00,85.42,85.45,85.42,85.44,36437.0,63.7161,63.7385,63.7161,63.731,36437.0
2016-12-12 14:45:00,85.44,85.44,85.43,85.44,10824.0,63.731,63.731,63.7235,63.731,10824.0
2016-12-12 14:50:00,85.44,85.45,85.43,85.44,49853.0,63.731,63.7385,63.7235,63.731,49853.0
2016-12-12 14:55:00,85.44,85.47,85.43,85.47,19385.0,63.731,63.7534,63.7235,63.7534,19385.0
2016-12-12 15:00:00,85.47,85.48,85.45,85.47,13240.0,63.7534,63.7608,63.7385,63.7534,13240.0
2016-12-12 15:05:00,85.47,85.47,85.43,85.44,16092.0,63.7534,63.7534,63.7235,63.731,16092.0
2016-12-12 15:10:00,85.44,85.46,85.44,85.44,9359.0,63.731,63.7459,63.731,63.731,9359.0
2016-12-12 15:15:00,85.45,85.46,85.44,85.45,7891.0,63.7385,63.7459,63.731,63.7385,7891.0
2016-12-12 15:20:00,85.44,85.46,85.44,85.45,8908.0,63.731,63.7459,63.731,63.7385,8908.0
2016-12-12 15:25:00,85.46,85.47,85.44,85.45,20358.0,63.7459,63.7534,63.731,63.7385,20358.0
2016-12-12 15:30:00,85.45,85.47,85.44,85.46,20517.0,63.7385,63.7534,63.731,63.7459,20517.0
2016-12-12 15:35:00,85.46,85.47,85.45,85.46,18247.0,63.7459,63.7534,63.7385,63.7459,18247.0
2016-12-12 15:40:00,85.45,85.46,85.45,85.45,24439.0,63.7385,63.7459,63.7385,63.7385,24439.0
2016-12-12 15:45:00,85.44,85.46,85.44,85.45,18637.0,63.731,63.7459,63.731,63.7385,18637.0
2016-12-12 15:50:00,85.45,85.45,85.44,85.45,20846.0,63.7385,63.7385,63.731,63.7385,20846.0
2016-12-12 15:55:00,85.45,85.46,85.43,85.43,56543.0,63.7385,63.7459,63.7235,63.7235,56543.0
2016-12-13 09:30:00,85.58,85.6,85.56,85.58,21549.0,63.8354,63.8503,63.8205,63.8354,21549.0
2016-12-13 09:35:00,85.56,85.59,85.56,85.59,15621.0,63.8205,63.8429,63.8205,63.8429,15621.0
2016-12-13 09:40:00,85.57,85.57,85.52,85.53,8384.0,63.828,63.828,63.7907,63.7981,8384.0
2016-12-13 09:45:00,85.53,85.55,85.52,85.53,11329.0,63.7981,63.813,63.7907,63.7981,11329.0
2016-12-13 09:50:00,85.52,85.54,85.51,85.53,9268.0,63.7907,63.8056,63.7832,63.7981,9268.0
2016-12-13 09:55:00,85.54,85.54,85.52,85.54,19965.0,63.8056,63.8056,63.7907,63.8056,19965.0
2016-12-13 10:00:00,85.55,85.55,85.48,85.51,5779.0,63.813,63.813,63.7608,63.7832,5779.0
2016-12-13 10:05:00,85.51,85.52,85.49,85.5,10645.0,63.7832,63.7907,63.7683,63.7758,10645.0
2016-12-13 10:10:00,85.5,85.51,85.48,85.48,3417.0,63.7758,63.7832,63.7608,63.7608,3417.0
2016-12-13 10:15:00,85.46,85.47,85.45,85.46,2498.0,63.7459,63.7534,63.7385,63.7459,2498.0
2016-12-13 10:20:00,85.48,85.48,85.45,85.47,4463.0,63.7608,63.7608,63.7385,63.7534,4463.0
2016-12-13 10:25:00,85.47,85.48,85.46,85.48,3781.0,63.7534,63.7608,63.7459,63.7608,3781.0
2016-12-13 10:30:00,85.48,85.48,85.47,85.47,4031.0,63.7608,63.7608,63.7534,63.7534,4031.0
2016-12-13 10:35:00,85.47,85.52,85.47,85.52,7794.0,63.7534,63.7907,63.7534,63.7907,7794.0
2016-12-13 10:40:00,85.51,85.54,85.51,85.52,7254.0,63.7832,63.8056,63.7832,63.7907,7254.0
2016-12-13 10:45:00,85.52,85.56,85.51,85.53,24667.0,63.7907,63.8205,63.7832,63.7981,24667.0
2016-12-13 10:50:00,85.54,85.54,85.52,85.52,12126.0,63.8056,63.8056,63.7907,63.7907,12126.0
2016-12-13 10:55:00,85.52,85.52,85.47,85.48,2263.0,63.7907,63.7907,63.7534,63.7608,2263.0
2016-12-13 11:00:00,85.47,85.51,85.47,85.49,5409.0,63.7534,63.7832,63.7534,63.7683,5409.0
2016-12-13 11:05:00,85.48,85.51,85.47,85.48,5271.0,63.7608,63.7832,63.7534,63.7608,5271.0
2016-12-13 11:10:00,85.47,85.51,85.46,85.49,99902.0,63.7534,63.7832,63.7459,63.7683,99902.0
2016-12-13 11:15:00,85.48,85.5,85.47,85.48,4363.0,63.7608,63.7758,63.7534,63.7608,4363.0
2016-12-13 11:20:00,85.49,85.49,85.46,85.49,3340.0,63.7683,63.7683,63.7459,63.7683,3340.0
2016-12-13 11:25:00,85.48,85.49,85.47,85.47,12143.0,63.7608,63.7683,63.7534,63.7534,12143.0
2016-12-13 11:30:00,85.48,85.49,85.47,85.47,16473.0,63.7608,63.7683,63.7534,63.7534,16473.0
2016-12-13 11:35:00,85.47,85.47,85.43,85.44,4411.0,63.7534,63.7534,63.7235,63.731,4411.0
2016-12-13 11:40:00,85.44,85.47,85.42,85.46,6191.0,63.731,63.7534,63.7161,63.7459,6191.0
2016-12-13 11:45:00,85.47,85.47,85.42,85.42,4756.0,63.7534,63.7534,63.7161,63.7161,4756.0
2016-12-13 11:50:00,85.44,85.44,85.42,85.43,2130.0,63.731,63.731,63.7161,63.7235,2130.0
2016-12-13 11:55:00,85.42,85.43,85.41,85.41,3310.0,63.7161,63.7235,63.7086,63.7086,3310.0
2016-12-13 12:00:00,85.42,85.43,85.4,85.42,5405.0,63.7161,63.7235,63.7012,63.7161,5405.0
2016-12-13 12:05:00,85.43,85.43,85.4,85.42,3989.0,63.7235,63.7235,63.7012,63.7161,3989.0
2016-12-13 12:10:00,85.41,85.43,85.4,85.42,9293.0,63.7086,63.7235,63.7012,63.7161,9293.0
2016-12-13 12:15:00,85.42,85.43,85.4,85.41,3678.0,63.7161,63.7235,63.7012,63.7086,3678.0
2016-12-13 12:20:00,85.4,85.41,85.38,85.4,2396.0,63.7012,63.7086,63.6862,63.7012,2396.0
2016-12-13 12:25:00,85.39,85.43,85.38,85.39,12076.0,63.6937,63.7235,63.6862,63.6937,12076.0
2016-12-13 12:30:00,85.41,85.41,85.39,85.4,11634.0,63.7086,63.7086,63.6937,63.7012,11634.0
2016-12-13 12:35:00,85.39,85.43,85.39,85.43,2727.0,63.6937,63.7235,63.6937,63.7235,2727.0
2016-12-13 12:40:00,85.42,85.44,85.42,85.42,4486.0,63.7161,63.731,63.7161,63.7161,4486.0
2016-12-13 12:45:00,85.42,85.42,85.38,85.38,7509.0,63.7161,63.7161,63.6862,63.6862,7509.0
2016-12-13 12:50:00,85.4,85.43,85.39,85.43,3844.0,63.7012,63.7235,63.6937,63.7235,3844.0
2016-12-13 12:55:00,85.42,85.44,85.41,85.44,4901.0,63.7161,63.731,63.7086,63.731,4901.0
2016-12-13 13:00:00,85.41,85.49,85.41,85.47,18614.0,63.7086,63.7683,63.7086,63.7534,18614.0
2016-12-13 13:05:00,85.48,85.51,85.47,85.5,12628.0,63.7608,63.7832,63.7534,63.7758,12628.0
2016-12-13 13:10:00,85.49,85.49,85.47,85.47,5498.0,63.7683,63.7683,63.7534,63.7534,5498.0
2016-12-13 13:15:00,85.49,85.5,85.48,85.49,51730.0,63.7683,63.7758,63.7608,63.7683,51730.0
2016-12-13 13:20:00,85.49,85.5,85.46,85.46,23966.0,63.7683,63.7758,63.7459,63.7459,23966.0
2016-12-13 13:25:00,85.46,85.47,85.39,85.45,35017.0,63.7459,63.7534,63.6937,63.7385,35017.0
2016-12-13 13:30:00,85.44,85.44,85.39,85.42,4016.0,63.731,63.731,63.6937,63.7161,4016.0
2016-12-13 13:35:00,85.42,85.44,85.4,85.42,14097.0,63.7161,63.731,63.7012,63.7161,14097.0
2016-12-13 13:40:00,85.43,85.44,85.41,85.42,10418.0,63.7235,63.731,63.7086,63.7161,10418.0
2016-12-13 13:45:00,85.42,85.43,85.41,85.42,4866.0,63.7161,63.7235,63.7086,63.7161,4866.0
2016-12-13 13:50:00,85.4,85.42,85.39,85.39,3633.0,63.7012,63.7161,63.6937,63.6937,3633.0
2016-12-13 13:55:00,85.4,85.42,85.39,85.42,8920.0,63.7012,63.7161,63.6937,63.7161,8920.0
2016-12-13 14:00:00,85.42,85.44,85.41,85.42,3310.0,63.7161,63.731,63.7086,63.7161,3310.0
2016-12-13 14:05:00,85.43,85.43,85.39,85.39,3032.0,63.7235,63.7235,63.6937,63.6937,3032.0
2016-12-13 14:10:00,85.41,85.43,85.39,85.42,1347.0,63.7086,63.7235,63.6937,63.7161,1347.0
2016-12-13 14:15:00,85.44,85.44,85.41,85.42,11287.0,63.731,63.731,63.7086,63.7161,11287.0
2016-12-13 14:20:00,85.42,85.44,85.4,85.41,4405.0,63.7161,63.731,63.7012,63.7086,4405.0
2016-12-13 14:25:00,85.42,85.43,85.4,85.42,2406.0,63.7161,63.7235,63.7012,63.7161,2406.0
2016-12-13 14:30:00,85.41,85.43,85.4,85.41,4060.0,63.7086,63.7235,63.7012,63.7086,4060.0
2016-12-13 14:35:00,85.4,85.43,85.4,85.42,30449.0,63.7012,63.7235,63.7012,63.7161,30449.0
2016-12-13 14:40:00,85.43,85.44,85.4,85.42,20461.0,63.7235,63.731,63.7012,63.7161,20461.0
2016-12-13 14:45:00,85.41,85.42,85.4,85.4,13346.0,63.7086,63.7161,63.7012,63.7012,13346.0
2016-12-13 14:50:00,85.44,85.45,85.42,85.44,2054.0,63.731,63.7385,63.7161,63.731,2054.0
2016-12-13 14:55:00,85.44,85.46,85.42,85.43,90556.0,63.731,63.7459,63.7161,63.7235,90556.0
2016-12-13 15:00:00,85.43,85.44,85.41,85.41,26077.0,63.7235,63.731,63.7086,63.7086,26077.0
2016-12-13 15:05:00,85.42,85.45,85.41,85.42,35515.0,63.7161,63.7385,63.7086,63.7161,35515.0
2016-12-13 15:10:00,85.42,85.46,85.4,85.44,32767.0,63.7161,63.7459,63.7012,63.731,32767.0
2016-12-13 15:15:00,85.45,85.5,85.43,85.43,57123.0,63.7385,63.7758,63.7235,63.7235,57123.0
2016-12-13 15:20:00,85.44,85.46,85.43,85.46,6438.0,63.731,63.7459,63.7235,63.7459,6438.0
2016-12-13 15:25:00,85.46,85.46,85.4,85.46,22128.0,63.7459,63.7459,63.7012,63.7459,22128.0
2016-12-13 15:30:00,85.45,85.5,85.44,85.46,19596.0,63.7385,63.7758,63.731,63.7459,19596.0
2016-12-13 15:35:00,85.47,85.48,85.43,85.44,28938.0,63.7534,63.7608,63.7235,63.731,28938.0
2016-12-13 15:40:00,85.46,85.48,85.45,85.47,43880.0,63.7459,63.7608,63.7385,63.7534,43880.0
2016-12-13 15:45:00,85.47,85.48,85.42,85.43,36595.0,63.7534,63.7608,63.7161,63.7235,36595.0
2016-12-13 15:50:00,85.43,85.5,85.43,85.45,20289.0,63.7235,63.7758,63.7235,63.7385,20289.0
2016-12-13 15:55:00,85.45,85.47,85.4,85.47,274650.0,63.7385,63.7534,63.7012,63.7534,274650.0
2016-12-14 09:30:00,85.67,85.69,85.65,85.67,16090.0,63.9026,63.9175,63.8876,63.9026,16090.0
2016-12-14 09:35:00,85.67,85.7,85.65,85.67,8855.0,63.9026,63.9249,63.8876,63.9026,8855.0
2016-12-14 09:40:00,85.67,85.7,85.65,85.67,4903.0,63.9026,63.9249,63.8876,63.9026,4903.0
2016-12-14 09:45:00,85.7,85.7,85.65,85.65,5768.0,63.9249,63.9249,63.8876,63.8876,5768.0
2016-12-14 09:50:00,85.65,85.67,85.64,85.65,9623.0,63.8876,63.9026,63.8802,63.8876,9623.0
2016-12-14 09:55:00,85.65,85.68,85.63,85.67,8110.0,63.8876,63.91,63.8727,63.9026,8110.0
2016-12-14 10:00:00,85.67,85.68,85.65,85.67,4093.0,63.9026,63.91,63.8876,63.9026,4093.0
2016-12-14 10:05:00,85.67,85.7,85.66,85.69,13459.0,63.9026,63.9249,63.8951,63.9175,13459.0
2016-12-14 10:10:00,85.68,85.69,85.65,85.67,14519.0,63.91,63.9175,63.8876,63.9026,14519.0
2016-12-14 10:15:00,85.68,85.68,85.65,85.67,5146.0,63.91,63.91,63.8876,63.9026,5146.0
2016-12-14 10:20:00,85.67,85.67,85.64,85.64,7541.0,63.9026,63.9026,63.8802,63.8802,7541.0
2016-12-14 10:25:00,85.64,85.66,85.63,85.66,11126.0,63.8802,63.8951,63.8727,63.8951,11126.0
2016-12-14 10:30:00,85.64,85.65,85.59,85.65,8463.0,63.8802,63.8876,63.8429,63.8876,8463.0
2016-12-14 10:35:00,85.64,85.68,85.64,85.68,9326.0,63.8802,63.91,63.8802,63.91,9326.0
2016-12-14 10:40:00,85.68,85.69,85.66,85.69,6546.0,63.91,63.9175,63.8951,63.9175,6546.0
2016-12-14 10:45:00,85.69,85.71,85.67,85.7,16260.0,63.9175,63.9324,63.9026,63.9249,16260.0
2016-12-14 10:50:00,85.7,85.7,85.66,85.69,5104.0,63.9249,63.9249,63.8951,63.9175,5104.0
2016-12-14 10:55:00,85.68,85.69,85.66,85.69,8020.0,63.91,63.9175,63.8951,63.9175,8020.0
2016-12-14 11:00:00,85.69,85.69,85.67,85.68,14108.0,63.9175,63.9175,63.9026,63.91,14108.0
2016-12-14 11:05:00,85.68,85.68,85.63,85.66,7453.0,63.91,63.91,63.8727,63.8951,7453.0
2016-12-14 11:10:00,85.67,85.68,85.66,85.66,10167.0,63.9026,63.91,63.8951,63.8951,10167.0
2016-12-14 11:15:00,85.67,85.68,85.64,85.66,16989.0,63.9026,63.91,63.8802,63.8951,16989.0
2016-12-14 11:20:00,85.67,85.68,85.66,85.68,6415.0,63.9026,63.91,63.8951,63.91,6415.0
2016-12-14 11:25:00,85.67,85.68,85.64,85.66,16041.0,63.9026,63.91,63.8802,63.8951,16041.0
2016-12-14 11:30:00,85.67,85.67,85.65,85.65,19503.0,63.9026,63.9026,63.8876,63.8876,19503.0
2016-12-14 11:35:00,85.66,85.67,85.63,85.64,9781.0,63.8951,63.9026,63.8727,63.8802,9781.0
2016-12-14 11:40:00,85.65,85.65,85.63,85.64,6963.0,63.8876,63.8876,63.8727,63.8802,6963.0
2016-12-14 11:45:00,85.64,85.65,85.63,85.65,5876.0,63.8802,63.8876,63.8727,63.8876,5876.0
2016-12-14 11:50:00,85.65,85.67,85.64,85.67,16069.0,63.8876,63.9026,63.8802,63.9026,16069.0
2016-12-14 11:55:00,85.67,85.67,85.66,85.67,4513.0,63.9026,63.9026,63.8951,63.9026,4513.0
2016-12-14 12:00:00,85.67,85.67,85.64,85.65,9650.0,63.9026,63.9026,63.8802,63.8876,9650.0
2016-12-14 12:05:00,85.65,85.65,85.64,85.64,3017.0,63.8876,63.8876,63.8802,63.8802,3017.0
2016-12-14 12:10:00,85.64,85.65,85.62,85.62,13590.0,63.8802,63.8876,63.8653,63.8653,13590.0
2016-12-14 12:15:00,85.62,85.65,85.61,85.64,5782.0,63.8653,63.8876,63.8578,63.8802,5782.0
2016-12-14 12:20:00,85.64,85.66,85.62,85.65,3753.0,63.8802,63.8951,63.8653,63.8876,3753.0
2016-12-14 12:25:00,85.66,85.66,85.64,85.66,1770.0,63.8951,63.8951,63.8802,63.8951,1770.0
2016-12-14 12:30:00,85.63,85.66,85.63,85.64,8963.0,63.8727,63.8951,63.8727,63.8802,8963.0
2016-12-14 12:35:00,85.64,85.67,85.63,85.64,8284.0,63.8802,63.9026,63.8727,63.8802,8284.0
2016-12-14 12:40:00,85.65,85.66,85.64,85.66,6418.0,63.8876,63.8951,63.8802,63.8951,6418.0
2016-12-14 12:45:00,85.65,85.66,85.64,85.65,5113.0,63.8876,63.8951,63.8802,63.8876,5113.0
2016-12-14 12:50:00,85.65,85.67,85.64,85.66,16104.0,63.8876,63.9026,63.8802,63.8951,16104.0
2016-12-14 12:55:00,85.66,85.66,85.65,85.65,7511.0,63.8951,63.8951,63.8876,63.8876,7511.0
2016-12-14 13:00:00,85.64,85.65,85.61,85.62,6847.0,63.8802,63.8876,63.8578,63.8653,6847.0
2016-12-14 13:05:00,85.61,85.62,85.58,85.62,8732.0,63.8578,63.8653,63.8354,63.8653,8732.0
2016-12-14 13:10:00,85.62,85.62,85.61,85.61,6083.0,63.8653,63.8653,63.8578,63.8578,6083.0
2016-12-14 13:15:00,85.61,85.65,85.61,85.62,115893.0,63.8578,63.8876,63.8578,63.8653,115893.0
2016-12-14 13:20:00,85.62,85.62,85.54,85.61,9142.0,63.8653,63.8653,63.8056,63.8578,9142.0
2016-12-14 13:25:00,85.6,85.63,85.58,85.62,10889.0,63.8503,63.8727,63.8354,63.8653,10889.0
2016-12-14 13:30:00,85.61,85.62,85.59,85.59,15231.0,63.8578,63.8653,63.8429,63.8429,15231.0
2016-12-14 13:35:00,85.6,85.6,85.59,85.6,8578.0,63.8503,63.8503,63.8429,63.8503,8578.0
2016-12-14 13:40:00,85.59,85.66,85.58,85.65,43350.0,63.8429,63.8951,63.8354,63.8876,43350.0
2016-12-14 13:45:00,85.65,85.67,85.59,85.6,16851.0,63.8876,63.9026,63.8429,63.8503,16851.0
2016-12-14 13:50:00,85.59,85.68,85.59,85.63,29829.0,63.8429,63.91,63.8429,63.8727,29829.0
2016-12-14 13:55:00,85.62,85.63,85.59,85.62,16358.0,63.8653,63.8727,63.8429,63.8653,16358.0
2016-12-14 14:00:00,85.62,85.62,85.4,85.43,42819.0,63.8653,63.8653,63.7012,63.7235,42819.0
2016-12-14 14:05:00,85.43,85.44,85.32,85.35,36666.0,63.7235,63.731,63.6415,63.6639,36666.0
2016-12-14 14:10:00,85.32,85.34,85.25,85.25,19575.0,63.6415,63.6564,63.5893,63.5893,19575.0
2016-12-14 14:15:00,85.25,85.28,85.2,85.25,14900.0,63.5893,63.6117,63.552,63.5893,14900.0
2016-12-14 14:20:00,85.26,85.32,85.22,85.22,15049.0,63.5967,63.6415,63.5669,63.5669,15049.0
2016-12-14 14:25:00,85.22,85.32,85.22,85.26,20569.0,63.5669,63.6415,63.5669,63.5967,20569.0
2016-12-14 14:30:00,85.28,85.29,85.22,85.26,19885.0,63.6117,63.6191,63.5669,63.5967,19885.0
2016-12-14 14:35:00,85.26,85.28,85.22,85.23,13796.0,63.5967,63.6117,63.5669,63.5744,13796.0
2016-12-14 14:40:00,85.25,85.29,85.2,85.28,27287.0,63.5893,63.6191,63.552,63.6117,27287.0
2016-12-14 14:45:00,85.31,85.31,85.21,85.24,13317.0,63.634,63.634,63.5594,63.5818,13317.0
2016-12-14 14:50:00,85.24,85.25,85.15,85.2,16987.0,63.5818,63.5893,63.5147,63.552,16987.0
2016-12-14 14:55:00,85.22,85.22,85.04,85.1,34083.0,63.5669,63.5669,63.4326,63.4774,34083.0
2016-12-14 15:00:00,85.18,85.18,85.11,85.15,13578.0,63.5371,63.5371,63.4848,63.5147,13578.0
2016-12-14 15:05:00,85.15,85.2,85.11,85.15,17575.0,63.5147,63.552,63.4848,63.5147,17575.0
2016-12-14 15:10:00,85.13,85.18,85.11,85.12,14525.0,63.4998,63.5371,63.4848,63.4923,14525.0
2016-12-14 15:15:00,85.14,85.14,85.05,85.08,16277.0,63.5072,63.5072,63.4401,63.4625,16277.0
2016-12-14 15:20:00,85.09,85.16,85.03,85.04,12179.0,63.4699,63.5221,63.4252,63.4326,12179.0
2016-12-14 15:25:00,85.08,85.1,85.01,85.08,28880.0,63.4625,63.4774,63.4103,63.4625,28880.0
2016-12-14 15:30:00,85.07,85.1,85.01,85.05,16307.0,63.455,63.4774,63.4103,63.4401,16307.0
2016-12-14 15:35:00,85.02,85.05,85.01,85.01,13304.0,63.4177,63.4401,63.4103,63.4103,13304.0
2016-12-14 15:40:00,85.01,85.05,84.98,85.03,31636.0,63.4103,63.4401,63.3879,63.4252,31636.0
2016-12-14 15:45:00,85.02,85.06,84.93,84.95,15444.0,63.4177,63.4475,63.3506,63.3655,15444.0
2016-12-14 15:50:00,84.93,84.97,84.91,84.93,15433.0,63.3506,63.3804,63.3357,63.3506,15433.0
2016-12-14 15:55:00,84.93,84.95,84.88,84.9,16608.0,63.3506,63.3655,63.3133,63.3282,16608.0
2016-12-15 09:30:00,84.83,84.92,84.83,84.92,50056.0,63.276,63.3431,63.276,63.3431,50056.0
2016-12-15 09:35:00,84.91,84.97,84.89,84.89,10486.0,63.3357,63.3804,63.3207,63.3207,10486.0
2016-12-15 09:40:00,84.92,84.93,84.89,84.91,10155.0,63.3431,63.3506,63.3207,63.3357,10155.0
2016-12-15 09:45:00,84.91,84.93,84.88,84.88,20143.0,63.3357,63.3506,63.3133,63.3133,20143.0
2016-12-15 09:50:00,84.87,84.9,84.84,84.85,10714.0,63.3058,63.3282,63.2834,63.2909,10714.0
2016-12-15 09:55:00,84.86,84.89,84.85,84.88,2911.0,63.2984,63.3207,63.2909,63.3133,2911.0
2016-12-15 10:00:00,84.89,84.89,84.87,84.87,5207.0,63.3207,63.3207,63.3058,63.3058,5207.0
2016-12-15 10:05:00,84.88,84.9,84.86,84.87,22021.0,63.3133,63.3282,63.2984,63.3058,22021.0
2016-12-15 10:10:00,84.87,84.87,84.82,84.82,16716.0,63.3058,63.3058,63.2685,63.2685,16716.0
2016-12-15 10:15:00,84.83,84.85,84.83,84.84,14679.0,63.276,63.2909,63.276,63.2834,14679.0
2016-12-15 10:20:00,84.85,84.85,84.8,84.82,58635.0,63.2909,63.2909,63.2536,63.2685,58635.0
2016-12-15 10:25:00,84.83,84.83,84.81,84.82,11522.0,63.276,63.276,63.2611,63.2685,11522.0
2016-12-15 10:30:00,84.82,84.85,84.81,84.83,42708.0,63.2685,63.2909,63.2611,63.276,42708.0
2016-12-15 10:35:00,84.83,84.83,84.8,84.81,29295.0,63.276,63.276,63.2536,63.2611,29295.0
2016-12-15 10:40:00,84.81,84.84,84.81,84.83,91983.0,63.2611,63.2834,63.2611,63.276,91983.0
2016-12-15 10:45:00,84.82,84.84,84.77,84.79,93590.0,63.2685,63.2834,63.2312,63.2462,93590.0
2016-12-15 10:50:00,84.77,84.77,84.69,84.72,22705.0,63.2312,63.2312,63.1716,63.1939,22705.0
2016-12-15 10:55:00,84.73,84.76,84.7,84.72,13376.0,63.2014,63.2238,63.179,63.1939,13376.0
2016-12-15 11:00:00,84.72,84.72,84.69,84.69,4679.0,63.1939,63.1939,63.1716,63.1716,4679.0
2016-12-15 11:05:00,84.71,84.72,84.65,84.65,7093.0,63.1865,63.1939,63.1417,63.1417,7093.0
2016-12-15 11:10:00,84.69,84.69,84.66,84.66,3961.0,63.1716,63.1716,63.1492,63.1492,3961.0
2016-12-15 11:15:00,84.65,84.67,84.65,84.65,10631.0,63.1417,63.1566,63.1417,63.1417,10631.0
2016-12-15 11:20:00,84.67,84.69,84.65,84.69,12601.0,63.1566,63.1716,63.1417,63.1716,12601.0
2016-12-15 11:25:00,84.69,84.72,84.68,84.72,9833.0,63.1716,63.1939,63.1641,63.1939,9833.0
2016-12-15 11:30:00,84.71,84.74,84.7,84.7,5215.0,63.1865,63.2089,63.179,63.179,5215.0
2016-12-15 11:35:00,84.7,84.71,84.68,84.68,6019.0,63.179,63.1865,63.1641,63.1641,6019.0
2016-12-15 11:40:00,84.68,84.7,84.65,84.66,7006.0,63.1641,63.179,63.1417,63.1492,7006.0
2016-12-15 11:45:00,84.66,84.71,84.65,84.7,11491.0,63.1492,63.1865,63.1417,63.179,11491.0
2016-12-15 11:50:00,84.69,84.74,84.68,84.74,6313.0,63.1716,63.2089,63.1641,63.2089,6313.0
2016-12-15 11:55:00,84.74,84.75,84.72,84.72,5888.0,63.2089,63.2163,63.1939,63.1939,5888.0
2016-12-15 12:00:00,84.74,84.74,84.69,84.72,20441.0,63.2089,63.2089,63.1716,63.1939,20441.0
2016-12-15 12:05:00,84.73,84.78,84.71,84.75,25025.0,63.2014,63.2387,63.1865,63.2163,25025.0
2016-12-15 12:10:00,84.76,84.79,84.76,84.78,5370.0,63.2238,63.2462,63.2238,63.2387,5370.0
2016-12-15 12:15:00,84.78,84.79,84.76,84.78,5813.0,63.2387,63.2462,63.2238,63.2387,5813.0
2016-12-15 12:20:00,84.79,84.79,84.75,84.76,9532.0,63.2462,63.2462,63.2163,63.2238,9532.0
2016-12-15 12:25:00,84.77,84.78,84.76,84.77,7395.0,63.2312,63.2387,63.2238,63.2312,7395.0
2016-12-15 12:30:00,84.79,84.79,84.75,84.78,16022.0,63.2462,63.2462,63.2163,63.2387,16022.0
2016-12-15 12:35:00,84.79,84.81,84.78,84.8,10986.0,63.2462,63.2611,63.2387,63.2536,10986.0
2016-12-15 12:40:00,84.81,84.84,84.78,84.81,9345.0,63.2611,63.2834,63.2387,63.2611,9345.0
2016-12-15 12:45:00,84.81,84.84,84.78,84.84,12662.0,63.2611,63.2834,63.2387,63.2834,12662.0
2016-12-15 12:50:00,84.82,84.86,84.79,84.84,7867.0,63.2685,63.2984,63.2462,63.2834,7867.0
2016-12-15 12:55:00,84.85,84.86,84.79,84.8,20397.0,63.2909,63.2984,63.2462,63.2536,20397.0
2016-12-15 13:00:00,84.83,84.84,84.81,84.81,18759.0,63.276,63.2834,63.2611,63.2611,18759.0
2016-12-15 13:05:00,84.81,84.81,84.77,84.78,11975.0,63.2611,63.2611,63.2312,63.2387,11975.0
2016-12-15 13:10:00,84.81,84.82,84.75,84.75,16129.0,63.2611,63.2685,63.2163,63.2163,16129.0
2016-12-15 13:15:00,84.75,84.76,84.74,84.75,23393.0,63.2163,63.2238,63.2089,63.2163,23393.0
2016-12-15 13:20:00,84.74,84.77,84.74,84.76,14717.0,63.2089,63.2312,63.2089,63.2238,14717.0
2016-12-15 13:25:00,84.76,84.77,84.76,84.76,5695.0,63.2238,63.2312,63.2238,63.2238,5695.0
2016-12-15 13:30:00,84.75,84.75,84.71,84.74,7538.0,63.2163,63.2163,63.1865,63.2089,7538.0
2016-12-15 13:35:00,84.72,84.75,84.71,84.73,36452.0,63.1939,63.2163,63.1865,63.2014,36452.0
2016-12-15 13:40:00,84.73,84.75,84.73,84.75,8673.0,63.2014,63.2163,63.2014,63.2163,8673.0
2016-12-15 13:45:00,84.76,84.78,84.75,84.77,12823.0,63.2238,63.2387,63.2163,63.2312,12823.0
2016-12-15 13:50:00,84.77,84.89,84.76,84.86,8077.0,63.2312,63.3207,63.2238,63.2984,8077.0
2016-12-15 13:55:00,84.84,84.89,84.82,84.87,5107.0,63.2834,63.3207,63.2685,63.3058,5107.0
2016-12-15 14:00:00,84.85,84.86,84.8,84.81,11023.0,63.2909,63.2984,63.2536,63.2611,11023.0
2016-12-15 14:05:00,84.81,84.82,84.74,84.79,14148.0,63.2611,63.2685,63.2089,63.2462,14148.0
2016-12-15 14:10:00,84.77,84.82,84.76,84.78,28777.0,63.2312,63.2685,63.2238,63.2387,28777.0
2016-12-15 14:15:00,84.79,84.83,84.77,84.81,6862.0,63.2462,63.276,63.2312,63.2611,6862.0
2016-12-15 14:20:00,84.82,84.82,84.77,84.79,9882.0,63.2685,63.2685,63.2312,63.2462,9882.0
2016-12-15 14:25:00,84.82,84.82,84.78,84.79,9427.0,63.2685,63.2685,63.2387,63.2462,9427.0
2016-12-15 14:30:00,84.8,84.84,84.79,84.81,4351.0,63.2536,63.2834,63.2462,63.2611,4351.0
2016-12-15 14:35:00,84.81,84.91,84.81,84.88,14041.0,63.2611,63.3357,63.2611,63.3133,14041.0
2016-12-15 14:40:00,84.85,84.9,84.84,84.87,30077.0,63.2909,63.3282,63.2834,63.3058,30077.0
2016-12-15 14:45:00,84.89,84.91,84.87,84.9,7200.0,63.3207,63.3357,63.3058,63.3282,7200.0
2016-12-15 14:50:00,84.9,84.91,84.84,84.85,9453.0,63.3282,63.3357,63.2834,63.2909,9453.0
2016-12-15 14:55:00,84.88,84.88,84.79,84.81,8793.0,63.3133,63.3133,63.2462,63.2611,8793.0
2016-12-15 15:00:00,84.81,84.84,84.78,84.79,3942.0,63.2611,63.2834,63.2387,63.2462,3942.0
2016-12-15 15:05:00,84.79,84.79,84.7,84.76,10803.0,63.2462,63.2462,63.179,63.2238,10803.0
2016-12-15 15:10:00,84.72,84.76,84.71,84.72,6168.0,63.1939,63.2238,63.1865,63.1939,6168.0
2016-12-15 15:15:00,84.72,84.75,84.71,84.73,10586.0,63.1939,63.2163,63.1865,63.2014,10586.0
2016-12-15 15:20:00,84.72,84.75,84.69,84.69,5895.0,63.1939,63.2163,63.1716,63.1716,5895.0
2016-12-15 15:25:00,84.71,84.72,84.69,84.7,13868.0,63.1865,63.1939,63.1716,63.179,13868.0
2016-12-15 15:30:00,84.69,84.71,84.65,84.68,19099.0,63.1716,63.1865,63.1417,63.1641,19099.0
2016-12-15 15:35:00,84.68,84.74,84.67,84.7,18470.0,63.1641,63.2089,63.1566,63.179,18470.0
2016-12-15 15:40:00,84.7,84.74,84.68,84.69,19103.0,63.179,63.2089,63.1641,63.1716,19103.0
2016-12-15 15:45:00,84.69,84.74,84.65,84.66,9502.0,63.1716,63.2089,63.1417,63.1492,9502.0
2016-12-15 15:50:00,84.66,84.73,84.65,84.69,11850.0,63.1492,63.2014,63.1417,63.1716,11850.0
2016-12-15 15:55:00,84.71,84.73,84.69,84.7,17151.0,63.1865,63.2014,63.1716,63.179,17151.0
2016-12-16 09:30:00,84.82,84.9,84.8,84.87,17570.0,63.2685,63.3282,63.2536,63.3058,17570.0
2016-12-16 09:35:00,84.88,84.88,84.77,84.79,6729.0,63.3133,63.3133,63.2312,63.2462,6729.0
2016-12-16 09:40:00,84.81,84.84,84.8,84.84,244.0,63.2611,63.2834,63.2536,63.2834,244.0
2016-12-16 09:45:00,84.78,84.82,84.77,84.79,1883.0,63.2387,63.2685,63.2312,63.2462,1883.0
2016-12-16 09:50:00,84.82,84.82,84.77,84.79,2075.0,63.2685,63.2685,63.2312,63.2462,2075.0
2016-12-16 09:55:00,84.81,84.82,84.8,84.8,476.0,63.2611,63.2685,63.2536,63.2536,476.0
2016-12-16 10:00:00,84.81,84.87,84.8,84.83,3304.0,63.2611,63.3058,63.2536,63.276,3304.0
2016-12-16 10:05:00,84.81,84.87,84.8,84.86,39259.0,63.2611,63.3058,63.2536,63.2984,39259.0
2016-12-16 10:10:00,84.85,84.85,84.81,84.82,5353.0,63.2909,63.2909,63.2611,63.2685,5353.0
2016-12-16 10:15:00,84.82,84.84,84.8,84.83,3814.0,63.2685,63.2834,63.2536,63.276,3814.0
2016-12-16 10:20:00,84.83,84.83,84.79,84.8,10959.0,63.276,63.276,63.2462,63.2536,10959.0
2016-12-16 10:25:00,84.81,84.83,84.74,84.75,15525.0,63.2611,63.276,63.2089,63.2163,15525.0
2016-12-16 10:30:00,84.75,84.77,84.74,84.77,5712.0,63.2163,63.2312,63.2089,63.2312,5712.0
2016-12-16 10:35:00,84.75,84.77,84.73,84.75,19132.0,63.2163,63.2312,63.2014,63.2163,19132.0
2016-12-16 10:40:00,84.75,84.75,84.7,84.72,23725.0,63.2163,63.2163,63.179,63.1939,23725.0
2016-12-16 10:45:00,84.7,84.71,84.64,84.7,40868.0,63.179,63.1865,63.1343,63.179,40868.0
2016-12-16 10:50:00,84.7,84.74,84.67,84.71,7100.0,63.179,63.2089,63.1566,63.1865,7100.0
2016-12-16 10:55:00,84.69,84.71,84.65,84.7,15547.0,63.1716,63.1865,63.1417,63.179,15547.0
2016-12-16 11:00:00,84.7,84.73,84.69,84.7,2669.0,63.179,63.2014,63.1716,63.179,2669.0
2016-12-16 11:05:00,84.73,84.79,84.72,84.79,9197.0,63.2014,63.2462,63.1939,63.2462,9197.0
2016-12-16 11:10:00,84.76,84.79,84.74,84.77,26504.0,63.2238,63.2462,63.2089,63.2312,26504.0
2016-12-16 11:15:00,84.8,84.8,84.74,84.75,11631.0,63.2536,63.2536,63.2089,63.2163,11631.0
2016-12-16 11:20:00,84.76,84.83,84.75,84.81,70120.0,63.2238,63.276,63.2163,63.2611,70120.0
2016-12-16 11:25:00,84.79,84.82,84.79,84.8,14339.0,63.2462,63.2685,63.2462,63.2536,14339.0
2016-12-16 11:30:00,84.82,84.86,84.79,84.81,3536.0,63.2685,63.2984,63.2462,63.2611,3536.0
2016-12-16 11:35:00,84.81,84.84,84.78,84.83,2782.0,63.2611,63.2834,63.2387,63.276,2782.0
2016-12-16 11:40:00,84.84,84.87,84.8,84.86,16515.0,63.2834,63.3058,63.2536,63.2984,16515.0
2016-12-16 11:45:00,84.83,84.89,84.83,84.87,6391.0,63.276,63.3207,63.276,63.3058,6391.0
2016-12-16 11:50:00,84.91,84.92,84.84,84.84,2532.0,63.3357,63.3431,63.2834,63.2834,2532.0
2016-12-16 11:55:00,84.87,84.88,84.83,84.86,12101.0,63.3058,63.3133,63.276,63.2984,12101.0
2016-12-16 12:00:00,84.84,84.89,84.83,84.83,40728.0,63.2834,63.3207,63.276,63.276,40728.0
2016-12-16 12:05:00,84.85,84.92,84.85,84.88,4479.0,63.2909,63.3431,63.2909,63.3133,4479.0
2016-12-16 12:10:00,84.88,84.96,84.87,84.92,1923.0,63.3133,63.373,63.3058,63.3431,1923.0
2016-12-16 12:15:00,84.93,84.96,84.87,84.89,5743.0,63.3506,63.373,63.3058,63.3207,5743.0
2016-12-16 12:20:00,84.89,84.89,84.87,84.88,2258.0,63.3207,63.3207,63.3058,63.3133,2258.0
2016-12-16 12:25:00,84.89,84.89,84.84,84.85,2779.0,63.3207,63.3207,63.2834,63.2909,2779.0
2016-12-16 12:30:00,84.86,84.87,84.85,84.85,1158.0,63.2984,63.3058,63.2909,63.2909,1158.0
2016-12-16 12:35:00,84.87,84.89,84.85,84.89,2345.0,63.3058,63.3207,63.2909,63.3207,2345.0
2016-12-16 12:40:00,84.88,84.92,84.85,84.92,1150.0,63.3133,63.3431,63.2909,63.3431,1150.0
2016-12-16 12:45:00,84.93,84.96,84.93,84.94,2006.0,63.3506,63.373,63.3506,63.358,2006.0
2016-12-16 12:50:00,84.93,84.94,84.89,84.92,2150.0,63.3506,63.358,63.3207,63.3431,2150.0
2016-12-16 12:55:00,84.93,84.94,84.89,84.94,1011.0,63.3506,63.358,63.3207,63.358,1011.0
2016-12-16 13:00:00,84.91,84.98,84.91,84.95,3449.0,63.3357,63.3879,63.3357,63.3655,3449.0
2016-12-16 13:05:00,84.95,84.96,84.92,84.93,3912.0,63.3655,63.373,63.3431,63.3506,3912.0
2016-12-16 13:10:00,84.93,84.95,84.89,84.92,16026.0,63.3506,63.3655,63.3207,63.3431,16026.0
2016-12-16 13:15:00,84.89,84.92,84.86,84.86,5365.0,63.3207,63.3431,63.2984,63.2984,5365.0
2016-12-16 13:20:00,84.86,84.93,84.86,84.88,6266.0,63.2984,63.3506,63.2984,63.3133,6266.0
2016-12-16 13:25:00,84.85,84.92,84.85,84.88,4691.0,63.2909,63.3431,63.2909,63.3133,4691.0
2016-12-16 13:30:00,84.88,84.9,84.86,84.9,3562.0,63.3133,63.3282,63.2984,63.3282,3562.0
2016-12-16 13:35:00,84.87,84.9,84.86,84.9,2157.0,63.3058,63.3282,63.2984,63.3282,2157.0
2016-12-16 13:40:00,84.9,84.9,84.87,84.87,1852.0,63.3282,63.3282,63.3058,63.3058,1852.0
2016-12-16 13:45:00,84.9,84.9,84.86,84.9,9256.0,63.3282,63.3282,63.2984,63.3282,9256.0
2016-12-16 13:50:00,84.89,84.9,84.88,84.9,3486.0,63.3207,63.3282,63.3133,63.3282,3486.0
2016-12-16 13:55:00,84.9,84.91,84.85,84.86,11869.0,63.3282,63.3357,63.2909,63.2984,11869.0
2016-12-16 14:00:00,84.88,84.88,84.81,84.81,4477.0,63.3133,63.3133,63.2611,63.2611,4477.0
2016-12-16 14:05:00,84.83,84.85,84.79,84.84,5934.0,63.276,63.2909,63.2462,63.2834,5934.0
2016-12-16 14:10:00,84.82,84.85,84.77,84.8,8530.0,63.2685,63.2909,63.2312,63.2536,8530.0
2016-12-16 14:15:00,84.82,84.87,84.81,84.86,2780.0,63.2685,63.3058,63.2611,63.2984,2780.0
2016-12-16 14:20:00,84.85,84.87,84.81,84.86,5873.0,63.2909,63.3058,63.2611,63.2984,5873.0
2016-12-16 14:25:00,84.81,84.89,84.8,84.82,3349.0,63.2611,63.3207,63.2536,63.2685,3349.0
2016-12-16 14:30:00,84.8,84.84,84.8,84.82,3138.0,63.2536,63.2834,63.2536,63.2685,3138.0
2016-12-16 14:35:00,84.84,84.84,84.75,84.75,2363.0,63.2834,63.2834,63.2163,63.2163,2363.0
2016-12-16 14:40:00,84.75,84.81,84.75,84.8,6981.0,63.2163,63.2611,63.2163,63.2536,6981.0
2016-12-16 14:45:00,84.77,84.82,84.76,84.77,1200.0,63.2312,63.2685,63.2238,63.2312,1200.0
2016-12-16 14:50:00,84.82,84.82,84.76,84.8,4862.0,63.2685,63.2685,63.2238,63.2536,4862.0
2016-12-16 14:55:00,84.8,84.81,84.75,84.75,11765.0,63.2536,63.2611,63.2163,63.2163,11765.0
2016-12-16 15:00:00,84.79,84.82,84.74,84.75,16469.0,63.2462,63.2685,63.2089,63.2163,16469.0
2016-12-16 15:05:00,84.77,84.82,84.75,84.81,8982.0,63.2312,63.2685,63.2163,63.2611,8982.0
2016-12-16 15:10:00,84.81,84.83,84.76,84.76,2900.0,63.2611,63.276,63.2238,63.2238,2900.0
2016-12-16 15:15:00,84.79,84.8,84.76,84.77,8647.0,63.2462,63.2536,63.2238,63.2312,8647.0
2016-12-16 15:20:00,84.78,84.78,84.71,84.74,7670.0,63.2387,63.2387,63.1865,63.2089,7670.0
2016-12-16 15:25:00,84.75,84.78,84.72,84.73,8722.0,63.2163,63.2387,63.1939,63.2014,8722.0
2016-12-16 15:30:00,84.73,84.79,84.73,84.77,6224.0,63.2014,63.2462,63.2014,63.2312,6224.0
2016-12-16 15:35:00,84.77,84.79,84.73,84.78,8614.0,63.2312,63.2462,63.2014,63.2387,8614.0
2016-12-16 15:40:00,84.78,84.8,84.71,84.76,8079.0,63.2387,63.2536,63.1865,63.2238,8079.0
2016-12-16 15:45:00,84.79,84.8,84.72,84.8,20079.0,63.2462,63.2536,63.1939,63.2536,20079.0
2016-12-16 15:50:00,84.74,84.8,84.72,84.78,14711.0,63.2089,63.2536,63.1939,63.2387,14711.0
2016-12-16 15:55:00,84.75,84.77,84.72,84.75,12330.0,63.2163,63.2312,63.1939,63.2163,12330.0
2016-12-19 09:30:00,84.99,85.0,84.94,84.99,29648.0,63.3953,63.4028,63.358,63.3953,29648.0
2016-12-19 09:35:00,84.99,85.08,84.99,85.06,4449.0,63.3953,63.4625,63.3953,63.4475,4449.0
2016-12-19 09:40:00,85.05,85.11,85.02,85.02,10851.0,63.4401,63.4848,63.4177,63.4177,10851.0
2016-12-19 09:45:00,85.11,85.11,85.02,85.05,8543.0,63.4848,63.4848,63.4177,63.4401,8543.0
2016-12-19 09:50:00,85.05,85.07,84.98,84.99,10196.0,63.4401,63.455,63.3879,63.3953,10196.0
2016-12-19 09:55:00,84.99,85.05,84.99,85.05,2617.0,63.3953,63.4401,63.3953,63.4401,2617.0
2016-12-19 10:00:00,85.05,85.05,85.0,85.05,2238.0,63.4401,63.4401,63.4028,63.4401,2238.0
2016-12-19 10:05:00,85.05,85.05,85.01,85.02,2708.0,63.4401,63.4401,63.4103,63.4177,2708.0
2016-12-19 10:10:00,85.03,85.03,85.01,85.02,3055.0,63.4252,63.4252,63.4103,63.4177,3055.0
2016-12-19 10:15:00,85.02,85.06,85.02,85.06,10521.0,63.4177,63.4475,63.4177,63.4475,10521.0
2016-12-19 10:20:00,85.05,85.06,84.98,85.05,6818.0,63.4401,63.4475,63.3879,63.4401,6818.0
2016-12-19 10:25:00,85.03,85.05,85.0,85.04,4181.0,63.4252,63.4401,63.4028,63.4326,4181.0
2016-12-19 10:30:00,85.03,85.05,84.96,84.97,9711.0,63.4252,63.4401,63.373,63.3804,9711.0
2016-12-19 10:35:00,84.97,84.98,84.97,84.97,3083.0,63.3804,63.3879,63.3804,63.3804,3083.0
2016-12-19 10:40:00,84.99,85.05,84.98,84.98,14951.0,63.3953,63.4401,63.3879,63.3879,14951.0
2016-12-19 10:45:00,84.98,85.01,84.98,85.0,2533.0,63.3879,63.4103,63.3879,63.4028,2533.0
2016-12-19 10:50:00,84.99,85.01,84.99,85.01,4519.0,63.3953,63.4103,63.3953,63.4103,4519.0
2016-12-19 10:55:00,84.99,85.01,84.99,85.0,2830.0,63.3953,63.4103,63.3953,63.4028,2830.0
2016-12-19 11:00:00,85.0,85.01,84.97,84.98,2811.0,63.4028,63.4103,63.3804,63.3879,2811.0
2016-12-19 11:05:00,84.98,84.99,84.97,84.98,10899.0,63.3879,63.3953,63.3804,63.3879,10899.0
2016-12-19 11:10:00,84.98,85.0,84.97,84.99,8603.0,63.3879,63.4028,63.3804,63.3953,8603.0
2016-12-19 11:15:00,85.0,85.0,84.95,85.0,11284.0,63.4028,63.4028,63.3655,63.4028,11284.0
2016-12-19 11:20:00,85.02,85.03,84.96,85.0,14776.0,63.4177,63.4252,63.373,63.4028,14776.0
2016-12-19 11:25:00,85.0,85.02,84.99,85.0,2352.0,63.4028,63.4177,63.3953,63.4028,2352.0
2016-12-19 11:30:00,85.01,85.02,84.99,85.01,2469.0,63.4103,63.4177,63.3953,63.4103,2469.0
2016-12-19 11:35:00,85.0,85.02,84.99,85.02,3740.0,63.4028,63.4177,63.3953,63.4177,3740.0
2016-12-19 11:40:00,84.99,85.02,84.99,84.99,11364.0,63.3953,63.4177,63.3953,63.3953,11364.0
2016-12-19 11:45:00,85.02,85.03,84.99,85.02,12957.0,63.4177,63.4252,63.3953,63.4177,12957.0
2016-12-19 11:50:00,85.03,85.04,85.0,85.04,3130.0,63.4252,63.4326,63.4028,63.4326,3130.0
2016-12-19 11:55:00,85.06,85.08,85.03,85.08,40251.0,63.4475,63.4625,63.4252,63.4625,40251.0
2016-12-19 12:00:00,85.08,85.08,85.04,85.07,12578.0,63.4625,63.4625,63.4326,63.455,12578.0
2016-12-19 12:05:00,85.05,85.08,85.03,85.04,2727.0,63.4401,63.4625,63.4252,63.4326,2727.0
2016-12-19 12:10:00,85.05,85.07,85.02,85.05,4409.0,63.4401,63.455,63.4177,63.4401,4409.0
2016-12-19 12:15:00,85.03,85.07,85.01,85.06,14449.0,63.4252,63.455,63.4103,63.4475,14449.0
2016-12-19 12:20:00,85.07,85.1,85.03,85.1,7840.0,63.455,63.4774,63.4252,63.4774,7840.0
2016-12-19 12:25:00,85.08,85.09,85.06,85.08,5075.0,63.4625,63.4699,63.4475,63.4625,5075.0
2016-12-19 12:30:00,85.07,85.1,85.04,85.05,17287.0,63.455,63.4774,63.4326,63.4401,17287.0
2016-12-19 12:35:00,85.03,85.08,85.02,85.05,1996.0,63.4252,63.4625,63.4177,63.4401,1996.0
2016-12-19 12:40:00,85.06,85.09,85.0,85.08,6899.0,63.4475,63.4699,63.4028,63.4625,6899.0
2016-12-19 12:45:00,85.06,85.07,85.02,85.07,4742.0,63.4475,63.455,63.4177,63.455,4742.0
2016-12-19 12:50:00,85.05,85.1,85.04,85.09,9892.0,63.4401,63.4774,63.4326,63.4699,9892.0
2016-12-19 12:55:00,85.1,85.1,85.08,85.09,1665.0,63.4774,63.4774,63.4625,63.4699,1665.0
2016-12-19 13:00:00,85.08,85.1,85.07,85.08,21484.0,63.4625,63.4774,63.455,63.4625,21484.0
2016-12-19 13:05:00,85.08,85.09,85.05,85.09,15349.0,63.4625,63.4699,63.4401,63.4699,15349.0
2016-12-19 13:10:00,85.07,85.09,85.06,85.09,9726.0,63.455,63.4699,63.4475,63.4699,9726.0
2016-12-19 13:15:00,85.05,85.09,85.05,85.08,3254.0,63.4401,63.4699,63.4401,63.4625,3254.0
2016-12-19 13:20:00,85.07,85.09,85.06,85.09,2968.0,63.455,63.4699,63.4475,63.4699,2968.0
2016-12-19 13:25:00,85.07,85.09,85.06,85.09,3777.0,63.455,63.4699,63.4475,63.4699,3777.0
2016-12-19 13:30:00,85.06,85.06,84.97,84.97,17505.0,63.4475,63.4475,63.3804,63.3804,17505.0
2016-12-19 13:35:00,84.98,84.99,84.94,84.98,13235.0,63.3879,63.3953,63.358,63.3879,13235.0
2016-12-19 13:40:00,84.96,85.01,84.94,85.01,16972.0,63.373,63.4103,63.358,63.4103,16972.0
2016-12-19 13:45:00,84.99,84.99,84.88,84.98,2992.0,63.3953,63.3953,63.3133,63.3879,2992.0
2016-12-19 13:50:00,84.98,85.07,84.93,84.96,5497.0,63.3879,63.455,63.3506,63.373,5497.0
2016-12-19 13:55:00,85.06,85.08,84.97,84.97,13226.0,63.4475,63.4625,63.3804,63.3804,13226.0
2016-12-19 14:00:00,85.03,85.05,85.01,85.03,2351.0,63.4252,63.4401,63.4103,63.4252,2351.0
2016-12-19 14:05:00,85.02,85.03,84.99,85.02,4527.0,63.4177,63.4252,63.3953,63.4177,4527.0
2016-12-19 14:10:00,85.02,85.02,85.01,85.02,1862.0,63.4177,63.4177,63.4103,63.4177,1862.0
2016-12-19 14:15:00,85.02,85.03,85.01,85.01,6264.0,63.4177,63.4252,63.4103,63.4103,6264.0
2016-12-19 14:20:00,85.02,85.03,85.02,85.03,4586.0,63.4177,63.4252,63.4177,63.4252,4586.0
2016-12-19 14:25:00,85.02,85.05,85.01,85.03,23368.0,63.4177,63.4401,63.4103,63.4252,23368.0
2016-12-19 14:30:00,85.01,85.04,84.99,85.03,2943.0,63.4103,63.4326,63.3953,63.4252,2943.0
2016-12-19 14:35:00,85.02,85.04,85.02,85.03,1347.0,63.4177,63.4326,63.4177,63.4252,1347.0
2016-12-19 14:40:00,85.03,85.05,85.0,85.03,11628.0,63.4252,63.4401,63.4028,63.4252,11628.0
2016-12-19 14:45:00,85.04,85.06,85.03,85.03,8141.0,63.4326,63.4475,63.4252,63.4252,8141.0
2016-12-19 14:50:00,85.06,85.06,85.04,85.05,2583.0,63.4475,63.4475,63.4326,63.4401,2583.0
2016-12-19 14:55:00,85.04,85.05,85.04,85.05,3348.0,63.4326,63.4401,63.4326,63.4401,3348.0
2016-12-19 15:00:00,85.05,85.09,85.05,85.06,4798.0,63.4401,63.4699,63.4401,63.4475,4798.0
2016-12-19 15:05:00,85.07,85.15,85.07,85.15,6374.0,63.455,63.5147,63.455,63.5147,6374.0
2016-12-19 15:10:00,85.13,85.13,85.06,85.13,64956.0,63.4998,63.4998,63.4475,63.4998,64956.0
2016-12-19 15:15:00,85.1,85.12,85.06,85.06,5662.0,63.4774,63.4923,63.4475,63.4475,5662.0
2016-12-19 15:20:00,85.1,85.12,85.06,85.12,1226.0,63.4774,63.4923,63.4475,63.4923,1226.0
2016-12-19 15:25:00,85.11,85.12,85.04,85.08,8114.0,63.4848,63.4923,63.4326,63.4625,8114.0
2016-12-19 15:30:00,85.07,85.1,85.04,85.08,10888.0,63.455,63.4774,63.4326,63.4625,10888.0
2016-12-19 15:35:00,85.08,85.09,85.06,85.07,4518.0,63.4625,63.4699,63.4475,63.455,4518.0
2016-12-19 15:40:00,85.06,85.15,85.06,85.12,10640.0,63.4475,63.5147,63.4475,63.4923,10640.0
2016-12-19 15:45:00,85.12,85.14,85.05,85.07,5253.0,63.4923,63.5072,63.4401,63.455,5253.0
2016-12-19 15:50:00,85.07,85.14,85.05,85.14,12227.0,63.455,63.5072,63.4401,63.5072,12227.0
2016-12-19 15:55:00,85.14,85.14,85.06,85.14,11720.0,63.5072,63.5072,63.4475,63.5072,11720.0
2016-12-20 09:30:00,84.94,85.0,84.83,84.94,18127.0,63.358,63.4028,63.276,63.358,18127.0
2016-12-20 09:35:00,84.92,85.0,84.91,84.95,9586.0,63.3431,63.4028,63.3357,63.3655,9586.0
2016-12-20 09:40:00,84.98,85.0,84.88,84.95,18583.0,63.3879,63.4028,63.3133,63.3655,18583.0
2016-12-20 09:45:00,84.99,85.0,84.93,84.99,2076.0,63.3953,63.4028,63.3506,63.3953,2076.0
2016-12-20 09:50:00,84.98,85.0,84.92,84.95,2451.0,63.3879,63.4028,63.3431,63.3655,2451.0
2016-12-20 09:55:00,84.99,84.99,84.92,84.95,17851.0,63.3953,63.3953,63.3431,63.3655,17851.0
2016-12-20 10:00:00,84.97,84.97,84.92,84.93,14530.0,63.3804,63.3804,63.3431,63.3506,14530.0
2016-12-20 10:05:00,84.92,84.94,84.92,84.94,4821.0,63.3431,63.358,63.3431,63.358,4821.0
2016-12-20 10:10:00,84.93,84.94,84.92,84.93,23196.0,63.3506,63.358,63.3431,63.3506,23196.0
2016-12-20 10:15:00,84.93,84.94,84.92,84.93,5617.0,63.3506,63.358,63.3431,63.3506,5617.0
2016-12-20 10:20:00,84.93,84.96,84.92,84.96,18284.0,63.3506,63.373,63.3431,63.373,18284.0
2016-12-20 10:25:00,84.95,84.97,84.91,84.97,5174.0,63.3655,63.3804,63.3357,63.3804,5174.0
2016-12-20 10:30:00,84.96,84.97,84.95,84.96,4595.0,63.373,63.3804,63.3655,63.373,4595.0
2016-12-20 10:35:00,84.96,84.97,84.95,84.95,8115.0,63.373,63.3804,63.3655,63.3655,8115.0
2016-12-20 10:40:00,84.96,84.96,84.93,84.94,5372.0,63.373,63.373,63.3506,63.358,5372.0
2016-12-20 10:45:00,84.94,84.94,84.88,84.88,10683.0,63.358,63.358,63.3133,63.3133,10683.0
2016-12-20 10:50:00,84.89,84.89,84.88,84.89,3637.0,63.3207,63.3207,63.3133,63.3207,3637.0
2016-12-20 10:55:00,84.89,84.89,84.87,84.88,11320.0,63.3207,63.3207,63.3058,63.3133,11320.0
2016-12-20 11:00:00,84.88,84.88,84.87,84.88,974.0,63.3133,63.3133,63.3058,63.3133,974.0
2016-12-20 11:05:00,84.87,84.89,84.87,84.89,7711.0,63.3058,63.3207,63.3058,63.3207,7711.0
2016-12-20 11:10:00,84.89,84.9,84.88,84.89,17557.0,63.3207,63.3282,63.3133,63.3207,17557.0
2016-12-20 11:15:00,84.9,84.9,84.82,84.89,16288.0,63.3282,63.3282,63.2685,63.3207,16288.0
2016-12-20 11:20:00,84.9,84.95,84.85,84.88,27071.0,63.3282,63.3655,63.2909,63.3133,27071.0
2016-12-20 11:25:00,84.87,84.89,84.87,84.88,2086.0,63.3058,63.3207,63.3058,63.3133,2086.0
2016-12-20 11:30:00,84.88,84.89,84.88,84.89,4568.0,63.3133,63.3207,63.3133,63.3207,4568.0
2016-12-20 11:35:00,84.88,84.89,84.86,84.88,20013.0,63.3133,63.3207,63.2984,63.3133,20013.0
2016-12-20 11:40:00,84.88,84.9,84.88,84.89,4064.0,63.3133,63.3282,63.3133,63.3207,4064.0
2016-12-20 11:45:00,84.88,84.89,84.87,84.89,3801.0,63.3133,63.3207,63.3058,63.3207,3801.0
2016-12-20 11:50:00,84.89,84.91,84.89,84.91,46513.0,63.3207,63.3357,63.3207,63.3357,46513.0
2016-12-20 11:55:00,84.91,84.93,84.9,84.92,10531.0,63.3357,63.3506,63.3282,63.3431,10531.0
2016-12-20 12:00:00,84.92,84.92,84.88,84.9,5436.0,63.3431,63.3431,63.3133,63.3282,5436.0
2016-12-20 12:05:00,84.91,84.92,84.9,84.9,7172.0,63.3357,63.3431,63.3282,63.3282,7172.0
2016-12-20 12:10:00,84.92,84.93,84.87,84.88,27674.0,63.3431,63.3506,63.3058,63.3133,27674.0
2016-12-20 12:15:00,84.89,84.93,84.88,84.91,15932.0,63.3207,63.3506,63.3133,63.3357,15932.0
2016-12-20 12:20:00,84.92,84.93,84.89,84.9,7625.0,63.3431,63.3506,63.3207,63.3282,7625.0
2016-12-20 12:25:00,84.9,84.92,84.87,84.88,16546.0,63.3282,63.3431,63.3058,63.3133,16546.0
2016-12-20 12:30:00,84.88,84.91,84.88,84.9,7156.0,63.3133,63.3357,63.3133,63.3282,7156.0
2016-12-20 12:35:00,84.91,84.91,84.89,84.91,3158.0,63.3357,63.3357,63.3207,63.3357,3158.0
2016-12-20 12:40:00,84.91,84.91,84.9,84.91,4592.0,63.3357,63.3357,63.3282,63.3357,4592.0
2016-12-20 12:45:00,84.91,84.93,84.9,84.92,7003.0,63.3357,63.3506,63.3282,63.3431,7003.0
2016-12-20 12:50:00,84.92,84.93,84.91,84.92,23955.0,63.3431,63.3506,63.3357,63.3431,23955.0
2016-12-20 12:55:00,84.92,84.99,84.92,84.98,3717.0,63.3431,63.3953,63.3431,63.3879,3717.0
2016-12-20 13:00:00,84.99,85.0,84.91,84.95,21967.0,63.3953,63.4028,63.3357,63.3655,21967.0
2016-12-20 13:05:00,84.95,84.98,84.93,84.95,8901.0,63.3655,63.3879,63.3506,63.3655,8901.0
2016-12-20 13:10:00,84.95,84.97,84.94,84.95,4648.0,63.3655,63.3804,63.358,63.3655,4648.0
2016-12-20 13:15:00,84.94,84.97,84.92,84.95,26630.0,63.358,63.3804,63.3431,63.3655,26630.0
2016-12-20 13:20:00,84.95,85.05,84.93,84.95,33401.0,63.3655,63.4401,63.3506,63.3655,33401.0
2016-12-20 13:25:00,84.98,84.98,84.94,84.95,8153.0,63.3879,63.3879,63.358,63.3655,8153.0
2016-12-20 13:30:00,84.98,85.0,84.96,84.97,4038.0,63.3879,63.4028,63.373,63.3804,4038.0
2016-12-20 13:35:00,84.97,84.99,84.95,84.97,8244.0,63.3804,63.3953,63.3655,63.3804,8244.0
2016-12-20 13:40:00,84.98,85.02,84.97,84.98,18739.0,63.3879,63.4177,63.3804,63.3879,18739.0
2016-12-20 13:45:00,85.0,85.0,84.98,85.0,9997.0,63.4028,63.4028,63.3879,63.4028,9997.0
2016-12-20 13:50:00,84.99,85.02,84.99,84.99,13241.0,63.3953,63.4177,63.3953,63.3953,13241.0
2016-12-20 13:55:00,84.98,85.01,84.97,84.99,7683.0,63.3879,63.4103,63.3804,63.3953,7683.0
2016-12-20 14:00:00,85.01,85.01,84.97,84.99,8408.0,63.4103,63.4103,63.3804,63.3953,8408.0
2016-12-20 14:05:00,84.98,84.99,84.98,84.99,4228.0,63.3879,63.3953,63.3879,63.3953,4228.0
2016-12-20 14:10:00,84.98,85.0,84.98,84.98,7211.0,63.3879,63.4028,63.3879,63.3879,7211.0
2016-12-20 14:15:00,84.98,85.01,84.98,85.0,7580.0,63.3879,63.4103,63.3879,63.4028,7580.0
2016-12-20 14:20:00,84.99,85.0,84.99,84.99,2951.0,63.3953,63.4028,63.3953,63.3953,2951.0
2016-12-20 14:25:00,84.99,85.0,84.99,85.0,4918.0,63.3953,63.4028,63.3953,63.4028,4918.0
2016-12-20 14:30:00,85.0,85.0,84.99,84.99,38461.0,63.4028,63.4028,63.3953,63.3953,38461.0
2016-12-20 14:35:00,84.99,85.0,84.99,85.0,6527.0,63.3953,63.4028,63.3953,63.4028,6527.0
2016-12-20 14:40:00,85.0,85.0,84.99,84.99,6714.0,63.4028,63.4028,63.3953,63.3953,6714.0
2016-12-20 14:45:00,85.0,85.0,84.99,85.0,4658.0,63.4028,63.4028,63.3953,63.4028,4658.0
2016-12-20 14:50:00,84.99,85.01,84.99,85.0,31017.0,63.3953,63.4103,63.3953,63.4028,31017.0
2016-12-20 14:55:00,84.99,85.01,84.98,84.99,5594.0,63.3953,63.4103,63.3879,63.3953,5594.0
2016-12-20 15:00:00,84.99,85.01,84.98,85.0,3113.0,63.3953,63.4103,63.3879,63.4028,3113.0
2016-12-20 15:05:00,84.99,85.01,84.98,84.99,14746.0,63.3953,63.4103,63.3879,63.3953,14746.0
2016-12-20 15:10:00,85.0,85.0,84.99,84.99,4120.0,63.4028,63.4028,63.3953,63.3953,4120.0
2016-12-20 15:15:00,85.0,85.0,84.99,85.0,9501.0,63.4028,63.4028,63.3953,63.4028,9501.0
2016-12-20 15:20:00,85.0,85.0,84.99,85.0,5421.0,63.4028,63.4028,63.3953,63.4028,5421.0
2016-12-20 15:25:00,85.0,85.0,84.99,84.99,16229.0,63.4028,63.4028,63.3953,63.3953,16229.0
2016-12-20 15:30:00,85.0,85.01,84.97,85.0,9460.0,63.4028,63.4103,63.3804,63.4028,9460.0
2016-12-20 15:35:00,85.01,85.01,84.97,85.01,4903.0,63.4103,63.4103,63.3804,63.4103,4903.0
2016-12-20 15:40:00,85.01,85.02,84.99,85.02,5592.0,63.4103,63.4177,63.3953,63.4177,5592.0
2016-12-20 15:45:00,85.0,85.04,84.98,85.01,4594.0,63.4028,63.4326,63.3879,63.4103,4594.0
2016-12-20 15:50:00,85.01,85.05,85.0,85.01,10437.0,63.4103,63.4401,63.4028,63.4103,10437.0
2016-12-20 15:55:00,85.03,85.04,84.97,84.97,9813.0,63.4252,63.4326,63.3804,63.3804,9813.0
2016-12-21 09:30:00,85.12,85.15,85.06,85.07,20050.0,63.4923,63.5147,63.4475,63.455,20050.0
2016-12-21 09:35:00,85.07,85.12,85.06,85.07,2249.0,63.455,63.4923,63.4475,63.455,2249.0
2016-12-21 09:40:00,85.1,85.13,85.06,85.13,18725.0,63.4774,63.4998,63.4475,63.4998,18725.0
2016-12-21 09:45:00,85.11,85.13,85.08,85.1,1307.0,63.4848,63.4998,63.4625,63.4774,1307.0
2016-12-21 09:50:00,85.11,85.15,85.11,85.13,2410.0,63.4848,63.5147,63.4848,63.4998,2410.0
2016-12-21 09:55:00,85.12,85.15,85.12,85.14,4401.0,63.4923,63.5147,63.4923,63.5072,4401.0
2016-12-21 10:00:00,85.12,85.12,85.06,85.1,12520.0,63.4923,63.4923,63.4475,63.4774,12520.0
2016-12-21 10:05:00,85.08,85.09,85.07,85.08,19515.0,63.4625,63.4699,63.455,63.4625,19515.0
2016-12-21 10:10:00,85.07,85.08,85.02,85.03,13758.0,63.455,63.4625,63.4177,63.4252,13758.0
2016-12-21 10:15:00,85.05,85.05,85.01,85.03,2461.0,63.4401,63.4401,63.4103,63.4252,2461.0
2016-12-21 10:20:00,85.05,85.1,85.04,85.08,4411.0,63.4401,63.4774,63.4326,63.4625,4411.0
2016-12-21 10:25:00,85.07,85.13,85.04,85.1,7713.0,63.455,63.4998,63.4326,63.4774,7713.0
2016-12-21 10:30:00,85.11,85.13,85.07,85.09,6225.0,63.4848,63.4998,63.455,63.4699,6225.0
2016-12-21 10:35:00,85.09,85.12,85.09,85.12,2533.0,63.4699,63.4923,63.4699,63.4923,2533.0
2016-12-21 10:40:00,85.06,85.13,85.06,85.13,4532.0,63.4475,63.4998,63.4475,63.4998,4532.0
2016-12-21 10:45:00,85.09,85.11,85.08,85.09,5838.0,63.4699,63.4848,63.4625,63.4699,5838.0
2016-12-21 10:50:00,85.09,85.1,85.07,85.08,7846.0,63.4699,63.4774,63.455,63.4625,7846.0
2016-12-21 10:55:00,85.09,85.09,85.06,85.06,13549.0,63.4699,63.4699,63.4475,63.4475,13549.0
2016-12-21 11:00:00,85.07,85.1,85.06,85.08,5486.0,63.455,63.4774,63.4475,63.4625,5486.0
2016-12-21 11:05:00,85.09,85.11,85.06,85.11,25720.0,63.4699,63.4848,63.4475,63.4848,25720.0
2016-12-21 11:10:00,85.08,85.12,85.07,85.09,25577.0,63.4625,63.4923,63.455,63.4699,25577.0
2016-12-21 11:15:00,85.1,85.12,85.1,85.1,9548.0,63.4774,63.4923,63.4774,63.4774,9548.0
2016-12-21 11:20:00,85.1,85.11,85.07,85.07,12469.0,63.4774,63.4848,63.455,63.455,12469.0
2016-12-21 11:25:00,85.08,85.12,85.06,85.1,19477.0,63.4625,63.4923,63.4475,63.4774,19477.0
2016-12-21 11:30:00,85.11,85.12,85.09,85.1,8253.0,63.4848,63.4923,63.4699,63.4774,8253.0
2016-12-21 11:35:00,85.1,85.12,85.08,85.12,16079.0,63.4774,63.4923,63.4625,63.4923,16079.0
2016-12-21 11:40:00,85.11,85.11,85.07,85.07,2981.0,63.4848,63.4848,63.455,63.455,2981.0
2016-12-21 11:45:00,85.07,85.13,85.07,85.13,7149.0,63.455,63.4998,63.455,63.4998,7149.0
2016-12-21 11:50:00,85.11,85.12,85.08,85.1,3703.0,63.4848,63.4923,63.4625,63.4774,3703.0
2016-12-21 11:55:00,85.12,85.13,85.08,85.11,4269.0,63.4923,63.4998,63.4625,63.4848,4269.0
2016-12-21 12:00:00,85.09,85.14,85.08,85.14,3975.0,63.4699,63.5072,63.4625,63.5072,3975.0
2016-12-21 12:05:00,85.14,85.14,85.08,85.1,2442.0,63.5072,63.5072,63.4625,63.4774,2442.0
2016-12-21 12:10:00,85.12,85.14,85.08,85.11,6856.0,63.4923,63.5072,63.4625,63.4848,6856.0
2016-12-21 12:15:00,85.14,85.14,85.08,85.14,11643.0,63.5072,63.5072,63.4625,63.5072,11643.0
2016-12-21 12:20:00,85.14,85.16,85.13,85.16,8845.0,63.5072,63.5221,63.4998,63.5221,8845.0
2016-12-21 12:25:00,85.14,85.16,85.13,85.16,2139.0,63.5072,63.5221,63.4998,63.5221,2139.0
2016-12-21 12:30:00,85.16,85.17,85.15,85.16,4633.0,63.5221,63.5296,63.5147,63.5221,4633.0
2016-12-21 12:35:00,85.16,85.18,85.16,85.16,5707.0,63.5221,63.5371,63.5221,63.5221,5707.0
2016-12-21 12:40:00,85.17,85.17,85.15,85.15,3567.0,63.5296,63.5296,63.5147,63.5147,3567.0
2016-12-21 12:45:00,85.16,85.17,85.15,85.16,2467.0,63.5221,63.5296,63.5147,63.5221,2467.0
2016-12-21 12:50:00,85.16,85.17,85.15,85.16,5715.0,63.5221,63.5296,63.5147,63.5221,5715.0
2016-12-21 12:55:00,85.16,85.17,85.15,85.16,5232.0,63.5221,63.5296,63.5147,63.5221,5232.0
2016-12-21 13:00:00,85.16,85.17,85.15,85.17,24355.0,63.5221,63.5296,63.5147,63.5296,24355.0
2016-12-21 13:05:00,85.17,85.18,85.14,85.15,6993.0,63.5296,63.5371,63.5072,63.5147,6993.0
2016-12-21 13:10:00,85.16,85.17,85.14,85.14,4102.0,63.5221,63.5296,63.5072,63.5072,4102.0
2016-12-21 13:15:00,85.16,85.19,85.15,85.17,15991.0,63.5221,63.5445,63.5147,63.5296,15991.0
2016-12-21 13:20:00,85.17,85.18,85.16,85.17,1847.0,63.5296,63.5371,63.5221,63.5296,1847.0
2016-12-21 13:25:00,85.17,85.18,85.16,85.17,6488.0,63.5296,63.5371,63.5221,63.5296,6488.0
2016-12-21 13:30:00,85.17,85.19,85.16,85.19,8813.0,63.5296,63.5445,63.5221,63.5445,8813.0
2016-12-21 13:35:00,85.18,85.2,85.17,85.19,6250.0,63.5371,63.552,63.5296,63.5445,6250.0
2016-12-21 13:40:00,85.19,85.19,85.17,85.18,317.0,63.5445,63.5445,63.5296,63.5371,317.0
2016-12-21 13:45:00,85.2,85.2,85.17,85.19,5744.0,63.552,63.552,63.5296,63.5445,5744.0
2016-12-21 13:50:00,85.19,85.19,85.16,85.17,7377.0,63.5445,63.5445,63.5221,63.5296,7377.0
2016-12-21 13:55:00,85.16,85.2,85.16,85.17,8050.0,63.5221,63.552,63.5221,63.5296,8050.0
2016-12-21 14:00:00,85.17,85.2,85.17,85.19,4240.0,63.5296,63.552,63.5296,63.5445,4240.0
2016-12-21 14:05:00,85.2,85.2,85.14,85.15,8023.0,63.552,63.552,63.5072,63.5147,8023.0
2016-12-21 14:10:00,85.17,85.19,85.16,85.16,2055.0,63.5296,63.5445,63.5221,63.5221,2055.0
2016-12-21 14:15:00,85.18,85.19,85.16,85.16,6804.0,63.5371,63.5445,63.5221,63.5221,6804.0
2016-12-21 14:20:00,85.17,85.18,85.16,85.17,6686.0,63.5296,63.5371,63.5221,63.5296,6686.0
2016-12-21 14:25:00,85.17,85.18,85.17,85.17,2269.0,63.5296,63.5371,63.5296,63.5296,2269.0
2016-12-21 14:30:00,85.17,85.19,85.17,85.19,8323.0,63.5296,63.5445,63.5296,63.5445,8323.0
2016-12-21 14:35:00,85.19,85.19,85.17,85.18,10820.0,63.5445,63.5445,63.5296,63.5371,10820.0
2016-12-21 14:40:00,85.17,85.19,85.17,85.19,7525.0,63.5296,63.5445,63.5296,63.5445,7525.0
2016-12-21 14:45:00,85.18,85.2,85.18,85.18,5087.0,63.5371,63.552,63.5371,63.5371,5087.0
2016-12-21 14:50:00,85.19,85.2,85.18,85.18,6560.0,63.5445,63.552,63.5371,63.5371,6560.0
2016-12-21 14:55:00,85.19,85.2,85.18,85.19,7799.0,63.5445,63.552,63.5371,63.5445,7799.0
2016-12-21 15:00:00,85.2,85.2,85.18,85.19,9113.0,63.552,63.552,63.5371,63.5445,9113.0
2016-12-21 15:05:00,85.19,85.23,85.18,85.22,9036.0,63.5445,63.5744,63.5371,63.5669,9036.0
2016-12-21 15:10:00,85.22,85.22,85.18,85.18,1235.0,63.5669,63.5669,63.5371,63.5371,1235.0
2016-12-21 15:15:00,85.23,85.23,85.19,85.21,10500.0,63.5744,63.5744,63.5445,63.5594,10500.0
2016-12-21 15:20:00,85.22,85.23,85.21,85.22,7451.0,63.5669,63.5744,63.5594,63.5669,7451.0
2016-12-21 15:25:00,85.22,85.23,85.21,85.22,17430.0,63.5669,63.5744,63.5594,63.5669,17430.0
2016-12-21 15:30:00,85.22,85.25,85.22,85.23,19164.0,63.5669,63.5893,63.5669,63.5744,19164.0
2016-12-21 15:35:00,85.22,85.23,85.22,85.23,9139.0,63.5669,63.5744,63.5669,63.5744,9139.0
2016-12-21 15:40:00,85.22,85.23,85.22,85.22,5843.0,63.5669,63.5744,63.5669,63.5669,5843.0
2016-12-21 15:45:00,85.23,85.23,85.21,85.22,21293.0,63.5744,63.5744,63.5594,63.5669,21293.0
2016-12-21 15:50:00,85.23,85.23,85.22,85.23,10120.0,63.5744,63.5744,63.5669,63.5744,10120.0
2016-12-21 15:55:00,85.23,85.23,85.2,85.22,30968.0,63.5744,63.5744,63.552,63.5669,30968.0
2016-12-22 09:30:00,84.87,84.87,84.82,84.84,12002.0,63.4996,63.4996,63.4622,63.4771,12002.0
2016-12-22 09:35:00,84.88,84.89,84.8,84.8,2848.0,63.5071,63.5145,63.4472,63.4472,2848.0
2016-12-22 09:40:00,84.91,84.92,84.82,84.88,6070.0,63.5295,63.537,63.4622,63.5071,6070.0
2016-12-22 09:45:00,84.89,84.92,84.88,84.88,4950.0,63.5145,63.537,63.5071,63.5071,4950.0
2016-12-22 09:50:00,84.9,84.95,84.88,84.92,2952.0,63.522,63.5594,63.5071,63.537,2952.0
2016-12-22 09:55:00,84.91,84.91,84.88,84.91,7906.0,63.5295,63.5295,63.5071,63.5295,7906.0
2016-12-22 10:00:00,84.89,84.92,84.87,84.9,7937.0,63.5145,63.537,63.4996,63.522,7937.0
2016-12-22 10:05:00,84.89,84.99,84.88,84.97,18399.0,63.5145,63.5894,63.5071,63.5744,18399.0
2016-12-22 10:10:00,84.94,84.97,84.9,84.9,7854.0,63.552,63.5744,63.522,63.522,7854.0
2016-12-22 10:15:00,84.94,84.98,84.92,84.94,4199.0,63.552,63.5819,63.537,63.552,4199.0
2016-12-22 10:20:00,84.97,84.97,84.94,84.95,1570.0,63.5744,63.5744,63.552,63.5594,1570.0
2016-12-22 10:25:00,84.92,84.95,84.9,84.94,6118.0,63.537,63.5594,63.522,63.552,6118.0
2016-12-22 10:30:00,84.92,84.94,84.91,84.93,25625.0,63.537,63.552,63.5295,63.5445,25625.0
2016-12-22 10:35:00,84.94,84.95,84.9,84.94,3110.0,63.552,63.5594,63.522,63.552,3110.0
2016-12-22 10:40:00,84.94,84.95,84.9,84.93,5372.0,63.552,63.5594,63.522,63.5445,5372.0
2016-12-22 10:45:00,84.93,84.97,84.9,84.97,5008.0,63.5445,63.5744,63.522,63.5744,5008.0
2016-12-22 10:50:00,84.92,84.97,84.92,84.92,5833.0,63.537,63.5744,63.537,63.537,5833.0
2016-12-22 10:55:00,84.92,84.95,84.92,84.93,12610.0,63.537,63.5594,63.537,63.5445,12610.0
2016-12-22 11:00:00,84.92,84.94,84.92,84.92,805.0,63.537,63.552,63.537,63.537,805.0
2016-12-22 11:05:00,84.9,84.94,84.9,84.91,3107.0,63.522,63.552,63.522,63.5295,3107.0
2016-12-22 11:10:00,84.93,84.95,84.9,84.92,1743.0,63.5445,63.5594,63.522,63.537,1743.0
2016-12-22 11:15:00,84.93,84.94,84.91,84.92,10936.0,63.5445,63.552,63.5295,63.537,10936.0
2016-12-22 11:20:00,84.92,84.94,84.91,84.93,2328.0,63.537,63.552,63.5295,63.5445,2328.0
2016-12-22 11:25:00,84.94,84.94,84.91,84.93,9705.0,63.552,63.552,63.5295,63.5445,9705.0
2016-12-22 11:30:00,84.91,84.95,84.91,84.95,858.0,63.5295,63.5594,63.5295,63.5594,858.0
2016-12-22 11:35:00,84.97,84.98,84.93,84.93,4349.0,63.5744,63.5819,63.5445,63.5445,4349.0
2016-12-22 11:40:00,84.96,84.97,84.93,84.94,4911.0,63.5669,63.5744,63.5445,63.552,4911.0
2016-12-22 11:45:00,84.97,84.98,84.94,84.98,5456.0,63.5744,63.5819,63.552,63.5819,5456.0
2016-12-22 11:50:00,84.94,84.98,84.93,84.96,1992.0,63.552,63.5819,63.5445,63.5669,1992.0
2016-12-22 11:55:00,84.97,84.98,84.94,84.96,3625.0,63.5744,63.5819,63.552,63.5669,3625.0
2016-12-22 12:00:00,84.97,84.97,84.93,84.93,4830.0,63.5744,63.5744,63.5445,63.5445,4830.0
2016-12-22 12:05:00,84.94,84.96,84.91,84.92,6347.0,63.552,63.5669,63.5295,63.537,6347.0
2016-12-22 12:10:00,84.92,84.93,84.92,84.93,9393.0,63.537,63.5445,63.537,63.5445,9393.0
2016-12-22 12:15:00,84.92,84.93,84.91,84.91,8223.0,63.537,63.5445,63.5295,63.5295,8223.0
2016-12-22 12:20:00,84.91,84.92,84.9,84.9,8685.0,63.5295,63.537,63.522,63.522,8685.0
2016-12-22 12:25:00,84.91,84.94,84.91,84.91,4304.0,63.5295,63.552,63.5295,63.5295,4304.0
2016-12-22 12:30:00,84.92,84.92,84.9,84.9,5804.0,63.537,63.537,63.522,63.522,5804.0
2016-12-22 12:35:00,84.92,84.96,84.9,84.94,5795.0,63.537,63.5669,63.522,63.552,5795.0
2016-12-22 12:40:00,84.94,84.98,84.91,84.97,2807.0,63.552,63.5819,63.5295,63.5744,2807.0
2016-12-22 12:45:00,84.96,84.98,84.96,84.97,1103.0,63.5669,63.5819,63.5669,63.5744,1103.0
2016-12-22 12:50:00,84.94,84.97,84.94,84.95,3666.0,63.552,63.5744,63.552,63.5594,3666.0
2016-12-22 12:55:00,84.94,84.97,84.94,84.95,1801.0,63.552,63.5744,63.552,63.5594,1801.0
2016-12-22 13:00:00,84.96,84.97,84.94,84.95,2891.0,63.5669,63.5744,63.552,63.5594,2891.0
2016-12-22 13:05:00,84.94,84.97,84.94,84.96,2662.0,63.552,63.5744,63.552,63.5669,2662.0
2016-12-22 13:10:00,84.95,84.97,84.94,84.94,2882.0,63.5594,63.5744,63.552,63.552,2882.0
2016-12-22 13:15:00,84.97,84.98,84.95,84.96,1898.0,63.5744,63.5819,63.5594,63.5669,1898.0
2016-12-22 13:20:00,84.96,84.96,84.95,84.96,389.0,63.5669,63.5669,63.5594,63.5669,389.0
2016-12-22 13:25:00,84.96,84.97,84.95,84.97,2353.0,63.5669,63.5744,63.5594,63.5744,2353.0
2016-12-22 13:30:00,84.94,84.96,84.94,84.94,4126.0,63.552,63.5669,63.552,63.552,4126.0
2016-12-22 13:35:00,84.94,84.97,84.94,84.97,2986.0,63.552,63.5744,63.552,63.5744,2986.0
2016-12-22 13:40:00,84.95,84.96,84.95,84.95,7344.0,63.5594,63.5669,63.5594,63.5594,7344.0
2016-12-22 13:45:00,84.95,84.97,84.94,84.95,44656.0,63.5594,63.5744,63.552,63.5594,44656.0
2016-12-22 13:50:00,84.95,84.95,84.94,84.94,9573.0,63.5594,63.5594,63.552,63.552,9573.0
2016-12-22 13:55:00,84.95,84.95,84.94,84.95,2111.0,63.5594,63.5594,63.552,63.5594,2111.0
2016-12-22 14:00:00,84.94,84.95,84.94,84.94,3560.0,63.552,63.5594,63.552,63.552,3560.0
2016-12-22 14:05:00,84.9,84.92,84.89,84.91,7984.0,63.522,63.537,63.5145,63.5295,7984.0
2016-12-22 14:10:00,84.92,84.95,84.9,84.95,18259.0,63.537,63.5594,63.522,63.5594,18259.0
2016-12-22 14:15:00,84.96,84.96,84.95,84.95,300.0,63.5669,63.5669,63.5594,63.5594,300.0
2016-12-22 14:20:00,84.98,84.98,84.93,84.94,2640.0,63.5819,63.5819,63.5445,63.552,2640.0
2016-12-22 14:25:00,84.94,84.99,84.93,84.99,26123.0,63.552,63.5894,63.5445,63.5894,26123.0
2016-12-22 14:30:00,84.98,84.99,84.93,84.95,3038.0,63.5819,63.5894,63.5445,63.5594,3038.0
2016-12-22 14:35:00,84.95,84.97,84.93,84.97,5151.0,63.5594,63.5744,63.5445,63.5744,5151.0
2016-12-22 14:40:00,84.98,84.99,84.93,84.96,5663.0,63.5819,63.5894,63.5445,63.5669,5663.0
2016-12-22 14:45:00,84.96,84.99,84.94,84.97,13792.0,63.5669,63.5894,63.552,63.5744,13792.0
2016-12-22 14:50:00,84.96,84.99,84.91,84.91,13574.0,63.5669,63.5894,63.5295,63.5295,13574.0
2016-12-22 14:55:00,84.95,84.98,84.93,84.95,1835.0,63.5594,63.5819,63.5445,63.5594,1835.0
2016-12-22 15:00:00,84.95,84.99,84.91,84.94,7247.0,63.5594,63.5894,63.5295,63.552,7247.0
2016-12-22 15:05:00,84.95,85.0,84.93,84.97,4197.0,63.5594,63.5968,63.5445,63.5744,4197.0
2016-12-22 15:10:00,84.96,85.0,84.95,84.97,3552.0,63.5669,63.5968,63.5594,63.5744,3552.0
2016-12-22 15:15:00,84.97,84.99,84.97,84.98,1394.0,63.5744,63.5894,63.5744,63.5819,1394.0
2016-12-22 15:20:00,84.98,85.0,84.94,85.0,14620.0,63.5819,63.5968,63.552,63.5968,14620.0
2016-12-22 15:25:00,85.02,85.02,84.95,84.96,18502.0,63.6118,63.6118,63.5594,63.5669,18502.0
2016-12-22 15:30:00,84.96,84.97,84.94,84.96,4284.0,63.5669,63.5744,63.552,63.5669,4284.0
2016-12-22 15:35:00,84.95,84.98,84.95,84.98,6447.0,63.5594,63.5819,63.5594,63.5819,6447.0
2016-12-22 15:40:00,84.98,84.98,84.95,84.98,7089.0,63.5819,63.5819,63.5594,63.5819,7089.0
2016-12-22 15:45:00,84.95,84.98,84.95,84.97,8522.0,63.5594,63.5819,63.5594,63.5744,8522.0
2016-12-22 15:50:00,84.97,84.98,84.95,84.95,6292.0,63.5744,63.5819,63.5594,63.5594,6292.0
2016-12-22 15:55:00,84.96,84.97,84.94,84.94,6072.0,63.5669,63.5744,63.552,63.552,6072.0
2016-12-23 09:30:00,85.04,85.1,84.99,85.05,14628.0,63.6268,63.6717,63.5894,63.6343,14628.0
2016-12-23 09:35:00,85.09,85.1,84.99,85.04,27096.0,63.6642,63.6717,63.5894,63.6268,27096.0
2016-12-23 09:40:00,85.04,85.09,85.04,85.06,15936.0,63.6268,63.6642,63.6268,63.6417,15936.0
2016-12-23 09:45:00,85.06,85.07,85.02,85.04,8519.0,63.6417,63.6492,63.6118,63.6268,8519.0
2016-12-23 09:50:00,85.03,85.05,85.01,85.03,7125.0,63.6193,63.6343,63.6043,63.6193,7125.0
2016-12-23 09:55:00,85.02,85.04,85.02,85.04,4422.0,63.6118,63.6268,63.6118,63.6268,4422.0
2016-12-23 10:00:00,85.01,85.04,85.0,85.01,2660.0,63.6043,63.6268,63.5968,63.6043,2660.0
2016-12-23 10:05:00,85.03,85.07,85.0,85.06,5156.0,63.6193,63.6492,63.5968,63.6417,5156.0
2016-12-23 10:10:00,85.05,85.07,85.0,85.0,6521.0,63.6343,63.6492,63.5968,63.5968,6521.0
2016-12-23 10:15:00,85.04,85.07,85.03,85.04,7949.0,63.6268,63.6492,63.6193,63.6268,7949.0
2016-12-23 10:20:00,85.09,85.11,85.03,85.07,7633.0,63.6642,63.6791,63.6193,63.6492,7633.0
2016-12-23 10:25:00,85.07,85.1,85.03,85.04,5863.0,63.6492,63.6717,63.6193,63.6268,5863.0
2016-12-23 10:30:00,85.09,85.1,85.04,85.04,4464.0,63.6642,63.6717,63.6268,63.6268,4464.0
2016-12-23 10:35:00,85.07,85.1,85.05,85.07,2575.0,63.6492,63.6717,63.6343,63.6492,2575.0
2016-12-23 10:40:00,85.07,85.08,85.04,85.06,6016.0,63.6492,63.6567,63.6268,63.6417,6016.0
2016-12-23 10:45:00,85.06,85.08,85.03,85.08,2580.0,63.6417,63.6567,63.6193,63.6567,2580.0
2016-12-23 10:50:00,85.05,85.07,85.02,85.03,4739.0,63.6343,63.6492,63.6118,63.6193,4739.0
2016-12-23 10:55:00,85.03,85.07,85.0,85.03,3517.0,63.6193,63.6492,63.5968,63.6193,3517.0
2016-12-23 11:00:00,85.0,85.07,85.0,85.03,4664.0,63.5968,63.6492,63.5968,63.6193,4664.0
2016-12-23 11:05:00,85.04,85.08,85.04,85.05,777.0,63.6268,63.6567,63.6268,63.6343,777.0
2016-12-23 11:10:00,85.06,85.06,85.01,85.02,2217.0,63.6417,63.6417,63.6043,63.6118,2217.0
2016-12-23 11:15:00,85.03,85.06,85.01,85.04,2759.0,63.6193,63.6417,63.6043,63.6268,2759.0
2016-12-23 11:20:00,85.05,85.06,85.04,85.06,10736.0,63.6343,63.6417,63.6268,63.6417,10736.0
2016-12-23 11:25:00,85.04,85.05,85.04,85.05,1510.0,63.6268,63.6343,63.6268,63.6343,1510.0
2016-12-23 11:30:00,85.05,85.06,85.04,85.05,9754.0,63.6343,63.6417,63.6268,63.6343,9754.0
2016-12-23 11:35:00,85.06,85.08,85.05,85.06,40454.0,63.6417,63.6567,63.6343,63.6417,40454.0
2016-12-23 11:40:00,85.06,85.08,85.04,85.04,10452.0,63.6417,63.6567,63.6268,63.6268,10452.0
2016-12-23 11:45:00,85.07,85.08,85.04,85.05,2605.0,63.6492,63.6567,63.6268,63.6343,2605.0
2016-12-23 11:50:00,85.04,85.08,85.04,85.05,1312.0,63.6268,63.6567,63.6268,63.6343,1312.0
2016-12-23 11:55:00,85.04,85.07,85.03,85.07,8823.0,63.6268,63.6492,63.6193,63.6492,8823.0
2016-12-23 12:00:00,85.06,85.07,85.05,85.06,1645.0,63.6417,63.6492,63.6343,63.6417,1645.0
2016-12-23 12:05:00,85.04,85.08,85.03,85.06,31592.0,63.6268,63.6567,63.6193,63.6417,31592.0
2016-12-23 12:10:00,85.06,85.08,85.05,85.07,2710.0,63.6417,63.6567,63.6343,63.6492,2710.0
2016-12-23 12:15:00,85.07,85.08,85.06,85.08,5546.0,63.6492,63.6567,63.6417,63.6567,5546.0
2016-12-23 12:20:00,85.08,85.08,85.05,85.07,12735.0,63.6567,63.6567,63.6343,63.6492,12735.0
2016-12-23 12:25:00,85.06,85.08,85.04,85.07,2386.0,63.6417,63.6567,63.6268,63.6492,2386.0
2016-12-23 12:30:00,85.07,85.08,85.06,85.07,5875.0,63.6492,63.6567,63.6417,63.6492,5875.0
2016-12-23 12:35:00,85.08,85.08,85.07,85.07,3783.0,63.6567,63.6567,63.6492,63.6492,3783.0
2016-12-23 12:40:00,85.07,85.08,85.07,85.07,2081.0,63.6492,63.6567,63.6492,63.6492,2081.0
2016-12-23 12:45:00,85.07,85.08,85.04,85.04,1282.0,63.6492,63.6567,63.6268,63.6268,1282.0
2016-12-23 12:50:00,85.06,85.06,85.04,85.05,5217.0,63.6417,63.6417,63.6268,63.6343,5217.0
2016-12-23 12:55:00,85.05,85.07,85.04,85.06,1569.0,63.6343,63.6492,63.6268,63.6417,1569.0
2016-12-23 13:00:00,85.07,85.07,85.05,85.06,5329.0,63.6492,63.6492,63.6343,63.6417,5329.0
2016-12-23 13:05:00,85.07,85.09,85.03,85.04,7021.0,63.6492,63.6642,63.6193,63.6268,7021.0
2016-12-23 13:10:00,85.05,85.07,85.04,85.07,1349.0,63.6343,63.6492,63.6268,63.6492,1349.0
2016-12-23 13:15:00,85.05,85.08,85.04,85.06,2272.0,63.6343,63.6567,63.6268,63.6417,2272.0
2016-12-23 13:20:00,85.06,85.06,85.03,85.04,1877.0,63.6417,63.6417,63.6193,63.6268,1877.0
2016-12-23 13:25:00,85.04,85.08,85.03,85.06,1308.0,63.6268,63.6567,63.6193,63.6417,1308.0
2016-12-23 13:30:00,85.06,85.07,85.04,85.05,6913.0,63.6417,63.6492,63.6268,63.6343,6913.0
2016-12-23 13:35:00,85.05,85.06,85.04,85.05,3143.0,63.6343,63.6417,63.6268,63.6343,3143.0
2016-12-23 13:40:00,85.06,85.06,85.04,85.04,2100.0,63.6417,63.6417,63.6268,63.6268,2100.0
2016-12-23 13:45:00,85.05,85.06,85.04,85.06,4960.0,63.6343,63.6417,63.6268,63.6417,4960.0
2016-12-23 13:50:00,85.04,85.06,85.04,85.06,5706.0,63.6268,63.6417,63.6268,63.6417,5706.0
2016-12-23 13:55:00,85.04,85.07,85.03,85.06,3774.0,63.6268,63.6492,63.6193,63.6417,3774.0
2016-12-23 14:00:00,85.04,85.06,85.03,85.05,1368.0,63.6268,63.6417,63.6193,63.6343,1368.0
2016-12-23 14:05:00,85.05,85.08,85.04,85.07,4098.0,63.6343,63.6567,63.6268,63.6492,4098.0
2016-12-23 14:10:00,85.07,85.08,85.06,85.08,2205.0,63.6492,63.6567,63.6417,63.6567,2205.0
2016-12-23 14:15:00,85.07,85.08,85.06,85.07,4565.0,63.6492,63.6567,63.6417,63.6492,4565.0
2016-12-23 14:20:00,85.07,85.09,85.05,85.07,5370.0,63.6492,63.6642,63.6343,63.6492,5370.0
2016-12-23 14:25:00,85.07,85.09,85.07,85.07,12422.0,63.6492,63.6642,63.6492,63.6492,12422.0
2016-12-23 14:30:00,85.08,85.08,85.06,85.07,3981.0,63.6567,63.6567,63.6417,63.6492,3981.0
2016-12-23 14:35:00,85.07,85.07,85.06,85.07,4297.0,63.6492,63.6492,63.6417,63.6492,4297.0
2016-12-23 14:40:00,85.07,85.07,85.07,85.07,0.0,63.6492,63.6492,63.6492,63.6492,0.0
2016-12-23 14:45:00,85.06,85.07,85.06,85.07,3384.0,63.6417,63.6492,63.6417,63.6492,3384.0
2016-12-23 14:50:00,85.07,85.07,85.06,85.07,2780.0,63.6492,63.6492,63.6417,63.6492,2780.0
2016-12-23 14:55:00,85.07,85.07,85.06,85.07,3858.0,63.6492,63.6492,63.6417,63.6492,3858.0
2016-12-23 15:00:00,85.07,85.09,85.06,85.08,6641.0,63.6492,63.6642,63.6417,63.6567,6641.0
2016-12-23 15:05:00,85.09,85.09,85.06,85.06,3714.0,63.6642,63.6642,63.6417,63.6417,3714.0
2016-12-23 15:10:00,85.07,85.09,85.06,85.06,8483.0,63.6492,63.6642,63.6417,63.6417,8483.0
2016-12-23 15:15:00,85.07,85.08,85.02,85.03,16350.0,63.6492,63.6567,63.6118,63.6193,16350.0
2016-12-23 15:20:00,85.05,85.1,85.03,85.06,17336.0,63.6343,63.6717,63.6193,63.6417,17336.0
2016-12-23 15:25:00,85.06,85.07,85.06,85.07,3401.0,63.6417,63.6492,63.6417,63.6492,3401.0
2016-12-23 15:30:00,85.06,85.07,85.06,85.06,2064.0,63.6417,63.6492,63.6417,63.6417,2064.0
2016-12-23 15:35:00,85.07,85.08,85.06,85.07,6946.0,63.6492,63.6567,63.6417,63.6492,6946.0
2016-12-23 15:40:00,85.05,85.09,85.05,85.09,13038.0,63.6343,63.6642,63.6343,63.6642,13038.0
2016-12-23 15:45:00,85.09,85.1,85.07,85.07,2680.0,63.6642,63.6717,63.6492,63.6492,2680.0
2016-12-23 15:50:00,85.08,85.08,85.03,85.05,8579.0,63.6567,63.6567,63.6193,63.6343,8579.0
2016-12-23 15:55:00,85.03,85.06,85.01,85.01,15883.0,63.6193,63.6417,63.6043,63.6043,15883.0
2016-12-27 09:30:00,84.92,84.94,84.92,84.94,14935.0,63.537,63.552,63.537,63.552,14935.0
2016-12-27 09:35:00,84.93,84.95,84.91,84.95,2731.0,63.5445,63.5594,63.5295,63.5594,2731.0
2016-12-27 09:40:00,84.95,84.96,84.9,84.95,5134.0,63.5594,63.5669,63.522,63.5594,5134.0
2016-12-27 09:45:00,84.95,84.97,84.94,84.97,4178.0,63.5594,63.5744,63.552,63.5744,4178.0
2016-12-27 09:50:00,84.96,84.98,84.93,84.96,6575.0,63.5669,63.5819,63.5445,63.5669,6575.0
2016-12-27 09:55:00,84.98,84.98,84.94,84.95,2793.0,63.5819,63.5819,63.552,63.5594,2793.0
2016-12-27 10:00:00,84.97,84.98,84.92,84.94,4711.0,63.5744,63.5819,63.537,63.552,4711.0
2016-12-27 10:05:00,84.95,84.96,84.95,84.96,644.0,63.5594,63.5669,63.5594,63.5669,644.0
2016-12-27 10:10:00,84.95,84.96,84.94,84.95,5989.0,63.5594,63.5669,63.552,63.5594,5989.0
2016-12-27 10:15:00,84.96,84.96,84.94,84.95,8508.0,63.5669,63.5669,63.552,63.5594,8508.0
2016-12-27 10:20:00,84.95,84.96,84.94,84.96,3417.0,63.5594,63.5669,63.552,63.5669,3417.0
2016-12-27 10:25:00,84.96,84.96,84.91,84.96,8171.0,63.5669,63.5669,63.5295,63.5669,8171.0
2016-12-27 10:30:00,84.96,84.97,84.9,84.93,8504.0,63.5669,63.5744,63.522,63.5445,8504.0
2016-12-27 10:35:00,84.92,84.96,84.92,84.95,4189.0,63.537,63.5669,63.537,63.5594,4189.0
2016-12-27 10:40:00,84.95,84.97,84.95,84.97,3032.0,63.5594,63.5744,63.5594,63.5744,3032.0
2016-12-27 10:45:00,84.97,84.97,84.95,84.96,826.0,63.5744,63.5744,63.5594,63.5669,826.0
2016-12-27 10:50:00,84.95,84.96,84.95,84.96,1100.0,63.5594,63.5669,63.5594,63.5669,1100.0
2016-12-27 10:55:00,84.95,84.96,84.95,84.96,7669.0,63.5594,63.5669,63.5594,63.5669,7669.0
2016-12-27 11:00:00,84.95,84.96,84.93,84.94,5083.0,63.5594,63.5669,63.5445,63.552,5083.0
2016-12-27 11:05:00,84.94,84.95,84.93,84.95,9336.0,63.552,63.5594,63.5445,63.5594,9336.0
2016-12-27 11:10:00,84.94,84.95,84.93,84.94,200.0,63.552,63.5594,63.5445,63.552,200.0
2016-12-27 11:15:00,84.93,84.95,84.92,84.93,4793.0,63.5445,63.5594,63.537,63.5445,4793.0
2016-12-27 11:20:00,84.92,84.95,84.92,84.92,3443.0,63.537,63.5594,63.537,63.537,3443.0
2016-12-27 11:25:00,84.92,84.93,84.91,84.92,8797.0,63.537,63.5445,63.5295,63.537,8797.0
2016-12-27 11:30:00,84.92,84.93,84.9,84.92,7198.0,63.537,63.5445,63.522,63.537,7198.0
2016-12-27 11:35:00,84.92,84.93,84.9,84.92,15259.0,63.537,63.5445,63.522,63.537,15259.0
2016-12-27 11:40:00,84.92,84.92,84.9,84.92,6562.0,63.537,63.537,63.522,63.537,6562.0
2016-12-27 11:45:00,84.9,84.93,84.9,84.92,1306.0,63.522,63.5445,63.522,63.537,1306.0
2016-12-27 11:50:00,84.89,84.93,84.89,84.92,5442.0,63.5145,63.5445,63.5145,63.537,5442.0
2016-12-27 11:55:00,84.91,84.92,84.89,84.92,3977.0,63.5295,63.537,63.5145,63.537,3977.0
2016-12-27 12:00:00,84.89,84.92,84.88,84.89,11552.0,63.5145,63.537,63.5071,63.5145,11552.0
2016-12-27 12:05:00,84.9,84.9,84.87,84.88,1937.0,63.522,63.522,63.4996,63.5071,1937.0
2016-12-27 12:10:00,84.91,84.91,84.87,84.87,3442.0,63.5295,63.5295,63.4996,63.4996,3442.0
2016-12-27 12:15:00,84.89,84.89,84.87,84.87,2195.0,63.5145,63.5145,63.4996,63.4996,2195.0
2016-12-27 12:20:00,84.88,84.92,84.87,84.9,18220.0,63.5071,63.537,63.4996,63.522,18220.0
2016-12-27 12:25:00,84.9,84.92,84.87,84.9,21649.0,63.522,63.537,63.4996,63.522,21649.0
2016-12-27 12:30:00,84.9,84.93,84.9,84.91,8233.0,63.522,63.5445,63.522,63.5295,8233.0
2016-12-27 12:35:00,84.91,84.92,84.87,84.91,11363.0,63.5295,63.537,63.4996,63.5295,11363.0
2016-12-27 12:40:00,84.91,84.92,84.9,84.91,9580.0,63.5295,63.537,63.522,63.5295,9580.0
2016-12-27 12:45:00,84.9,84.92,84.88,84.91,34535.0,63.522,63.537,63.5071,63.5295,34535.0
2016-12-27 12:50:00,84.9,84.92,84.88,84.88,5687.0,63.522,63.537,63.5071,63.5071,5687.0
2016-12-27 12:55:00,84.91,84.92,84.88,84.91,75566.0,63.5295,63.537,63.5071,63.5295,75566.0
2016-12-27 13:00:00,84.9,84.92,84.88,84.89,6673.0,63.522,63.537,63.5071,63.5145,6673.0
2016-12-27 13:05:00,84.88,84.89,84.87,84.89,700.0,63.5071,63.5145,63.4996,63.5145,700.0
2016-12-27 13:10:00,84.88,84.91,84.88,84.91,8821.0,63.5071,63.5295,63.5071,63.5295,8821.0
2016-12-27 13:15:00,84.9,84.92,84.9,84.9,21883.0,63.522,63.537,63.522,63.522,21883.0
2016-12-27 13:20:00,84.92,84.92,84.89,84.9,410.0,63.537,63.537,63.5145,63.522,410.0
2016-12-27 13:25:00,84.91,84.92,84.88,84.89,8880.0,63.5295,63.537,63.5071,63.5145,8880.0
2016-12-27 13:30:00,84.87,84.9,84.87,84.9,2541.0,63.4996,63.522,63.4996,63.522,2541.0
2016-12-27 13:35:00,84.9,84.92,84.89,84.9,7244.0,63.522,63.537,63.5145,63.522,7244.0
2016-12-27 13:40:00,84.91,84.91,84.89,84.89,5075.0,63.5295,63.5295,63.5145,63.5145,5075.0
2016-12-27 13:45:00,84.89,84.9,84.88,84.9,1599.0,63.5145,63.522,63.5071,63.522,1599.0
2016-12-27 13:50:00,84.89,84.91,84.89,84.9,5212.0,63.5145,63.5295,63.5145,63.522,5212.0
2016-12-27 13:55:00,84.9,84.93,84.89,84.89,9014.0,63.522,63.5445,63.5145,63.5145,9014.0
2016-12-27 14:00:00,84.9,84.91,84.89,84.9,3976.0,63.522,63.5295,63.5145,63.522,3976.0
2016-12-27 14:05:00,84.9,84.93,84.89,84.91,5905.0,63.522,63.5445,63.5145,63.5295,5905.0
2016-12-27 14:10:00,84.9,84.91,84.87,84.89,24080.0,63.522,63.5295,63.4996,63.5145,24080.0
2016-12-27 14:15:00,84.91,84.91,84.87,84.88,2266.0,63.5295,63.5295,63.4996,63.5071,2266.0
2016-12-27 14:20:00,84.89,84.9,84.86,84.88,3333.0,63.5145,63.522,63.4921,63.5071,3333.0
2016-12-27 14:25:00,84.88,84.9,84.86,84.88,5860.0,63.5071,63.522,63.4921,63.5071,5860.0
2016-12-27 14:30:00,84.89,84.92,84.86,84.89,3800.0,63.5145,63.537,63.4921,63.5145,3800.0
2016-12-27 14:35:00,84.9,84.92,84.85,84.89,6339.0,63.522,63.537,63.4846,63.5145,6339.0
2016-12-27 14:40:00,84.92,84.92,84.85,84.92,13635.0,63.537,63.537,63.4846,63.537,13635.0
2016-12-27 14:45:00,84.9,84.91,84.85,84.91,5594.0,63.522,63.5295,63.4846,63.5295,5594.0
2016-12-27 14:50:00,84.86,84.92,84.86,84.92,7956.0,63.4921,63.537,63.4921,63.537,7956.0
2016-12-27 14:55:00,84.92,84.97,84.88,84.88,3852.0,63.537,63.5744,63.5071,63.5071,3852.0
2016-12-27 15:00:00,84.95,84.95,84.9,84.93,5694.0,63.5594,63.5594,63.522,63.5445,5694.0
2016-12-27 15:05:00,84.93,84.94,84.92,84.93,1823.0,63.5445,63.552,63.537,63.5445,1823.0
2016-12-27 15:10:00,84.93,84.96,84.92,84.95,8270.0,63.5445,63.5669,63.537,63.5594,8270.0
2016-12-27 15:15:00,84.94,84.96,84.87,84.87,11902.0,63.552,63.5669,63.4996,63.4996,11902.0
2016-12-27 15:20:00,84.93,84.96,84.88,84.89,4864.0,63.5445,63.5669,63.5071,63.5145,4864.0
2016-12-27 15:25:00,84.92,84.98,84.88,84.92,59426.0,63.537,63.5819,63.5071,63.537,59426.0
2016-12-27 15:30:00,84.93,84.96,84.91,84.92,9092.0,63.5445,63.5669,63.5295,63.537,9092.0
2016-12-27 15:35:00,84.91,84.95,84.9,84.92,11554.0,63.5295,63.5594,63.522,63.537,11554.0
2016-12-27 15:40:00,84.92,84.97,84.91,84.96,9602.0,63.537,63.5744,63.5295,63.5669,9602.0
2016-12-27 15:45:00,84.95,84.97,84.95,84.96,15155.0,63.5594,63.5744,63.5594,63.5669,15155.0
2016-12-27 15:50:00,84.96,84.97,84.95,84.95,3832.0,63.5669,63.5744,63.5594,63.5594,3832.0
2016-12-27 15:55:00,84.95,84.96,84.95,84.96,4020.0,63.5594,63.5669,63.5594,63.5669,4020.0
2016-12-28 09:30:00,85.03,85.05,84.99,84.99,18926.0,63.6193,63.6343,63.5894,63.5894,18926.0
2016-12-28 09:35:00,84.99,84.99,84.96,84.98,4303.0,63.5894,63.5894,63.5669,63.5819,4303.0
2016-12-28 09:40:00,84.99,85.01,84.95,84.95,4286.0,63.5894,63.6043,63.5594,63.5594,4286.0
2016-12-28 09:45:00,85.01,85.01,84.96,85.0,3060.0,63.6043,63.6043,63.5669,63.5968,3060.0
2016-12-28 09:50:00,84.99,85.03,84.97,85.02,6226.0,63.5894,63.6193,63.5744,63.6118,6226.0
2016-12-28 09:55:00,85.02,85.03,85.0,85.03,1901.0,63.6118,63.6193,63.5968,63.6193,1901.0
2016-12-28 10:00:00,85.03,85.03,85.01,85.01,2367.0,63.6193,63.6193,63.6043,63.6043,2367.0
2016-12-28 10:05:00,85.01,85.04,85.0,85.01,3233.0,63.6043,63.6268,63.5968,63.6043,3233.0
2016-12-28 10:10:00,85.02,85.03,84.99,85.01,11208.0,63.6118,63.6193,63.5894,63.6043,11208.0
2016-12-28 10:15:00,85.02,85.02,85.0,85.02,4858.0,63.6118,63.6118,63.5968,63.6118,4858.0
2016-12-28 10:20:00,85.02,85.02,85.01,85.01,1500.0,63.6118,63.6118,63.6043,63.6043,1500.0
2016-12-28 10:25:00,85.0,85.01,84.99,85.0,4821.0,63.5968,63.6043,63.5894,63.5968,4821.0
2016-12-28 10:30:00,85.0,85.01,85.0,85.01,19452.0,63.5968,63.6043,63.5968,63.6043,19452.0
2016-12-28 10:35:00,85.01,85.03,85.0,85.03,3819.0,63.6043,63.6193,63.5968,63.6193,3819.0
2016-12-28 10:40:00,85.02,85.05,85.02,85.04,6791.0,63.6118,63.6343,63.6118,63.6268,6791.0
2016-12-28 10:45:00,85.04,85.05,85.03,85.03,4112.0,63.6268,63.6343,63.6193,63.6193,4112.0
2016-12-28 10:50:00,85.04,85.05,85.03,85.03,5270.0,63.6268,63.6343,63.6193,63.6193,5270.0
2016-12-28 10:55:00,85.03,85.04,85.02,85.02,2565.0,63.6193,63.6268,63.6118,63.6118,2565.0
2016-12-28 11:00:00,85.03,85.06,85.03,85.05,3382.0,63.6193,63.6417,63.6193,63.6343,3382.0
2016-12-28 11:05:00,85.05,85.07,85.04,85.05,8601.0,63.6343,63.6492,63.6268,63.6343,8601.0
2016-12-28 11:10:00,85.05,85.06,85.04,85.04,3528.0,63.6343,63.6417,63.6268,63.6268,3528.0
2016-12-28 11:15:00,85.05,85.07,85.04,85.05,17209.0,63.6343,63.6492,63.6268,63.6343,17209.0
2016-12-28 11:20:00,85.06,85.06,85.02,85.03,30413.0,63.6417,63.6417,63.6118,63.6193,30413.0
2016-12-28 11:25:00,85.04,85.05,85.03,85.05,2370.0,63.6268,63.6343,63.6193,63.6343,2370.0
2016-12-28 11:30:00,85.05,85.06,85.04,85.05,2191.0,63.6343,63.6417,63.6268,63.6343,2191.0
2016-12-28 11:35:00,85.05,85.05,85.03,85.03,3190.0,63.6343,63.6343,63.6193,63.6193,3190.0
2016-12-28 11:40:00,85.03,85.05,85.03,85.05,2029.0,63.6193,63.6343,63.6193,63.6343,2029.0
2016-12-28 11:45:00,85.05,85.05,85.04,85.05,2656.0,63.6343,63.6343,63.6268,63.6343,2656.0
2016-12-28 11:50:00,85.04,85.05,85.04,85.04,100.0,63.6268,63.6343,63.6268,63.6268,100.0
2016-12-28 11:55:00,85.05,85.06,85.04,85.05,7739.0,63.6343,63.6417,63.6268,63.6343,7739.0
2016-12-28 12:00:00,85.05,85.06,85.04,85.06,7828.0,63.6343,63.6417,63.6268,63.6417,7828.0
2016-12-28 12:05:00,85.05,85.05,85.04,85.04,2189.0,63.6343,63.6343,63.6268,63.6268,2189.0
2016-12-28 12:10:00,85.05,85.05,85.02,85.04,4465.0,63.6343,63.6343,63.6118,63.6268,4465.0
2016-12-28 12:15:00,85.04,85.04,85.0,85.02,4870.0,63.6268,63.6268,63.5968,63.6118,4870.0
2016-12-28 12:20:00,85.02,85.03,85.01,85.01,10680.0,63.6118,63.6193,63.6043,63.6043,10680.0
2016-12-28 12:25:00,85.02,85.04,85.02,85.03,7602.0,63.6118,63.6268,63.6118,63.6193,7602.0
2016-12-28 12:30:00,85.03,85.04,85.02,85.03,6618.0,63.6193,63.6268,63.6118,63.6193,6618.0
2016-12-28 12:35:00,85.05,85.05,85.02,85.04,4860.0,63.6343,63.6343,63.6118,63.6268,4860.0
2016-12-28 12:40:00,85.04,85.05,85.02,85.04,3504.0,63.6268,63.6343,63.6118,63.6268,3504.0
2016-12-28 12:45:00,85.04,85.05,85.03,85.04,5312.0,63.6268,63.6343,63.6193,63.6268,5312.0
2016-12-28 12:50:00,85.04,85.05,85.03,85.04,13538.0,63.6268,63.6343,63.6193,63.6268,13538.0
2016-12-28 12:55:00,85.03,85.05,85.02,85.02,7367.0,63.6193,63.6343,63.6118,63.6118,7367.0
2016-12-28 13:00:00,85.05,85.1,85.05,85.1,39538.0,63.6343,63.6717,63.6343,63.6717,39538.0
2016-12-28 13:05:00,85.09,85.19,85.08,85.15,27468.0,63.6642,63.739,63.6567,63.7091,27468.0
2016-12-28 13:10:00,85.15,85.17,85.14,85.15,1991.0,63.7091,63.724,63.7016,63.7091,1991.0
2016-12-28 13:15:00,85.19,85.19,85.15,85.18,1276.0,63.739,63.739,63.7091,63.7315,1276.0
2016-12-28 13:20:00,85.21,85.22,85.18,85.18,821.0,63.754,63.7614,63.7315,63.7315,821.0
2016-12-28 13:25:00,85.18,85.2,85.17,85.19,1593.0,63.7315,63.7465,63.724,63.739,1593.0
2016-12-28 13:30:00,85.17,85.22,85.16,85.18,17894.0,63.724,63.7614,63.7166,63.7315,17894.0
2016-12-28 13:35:00,85.17,85.2,85.16,85.16,2155.0,63.724,63.7465,63.7166,63.7166,2155.0
2016-12-28 13:40:00,85.18,85.18,85.16,85.17,1550.0,63.7315,63.7315,63.7166,63.724,1550.0
2016-12-28 13:45:00,85.17,85.19,85.17,85.18,1115.0,63.724,63.739,63.724,63.7315,1115.0
2016-12-28 13:50:00,85.19,85.21,85.18,85.2,2891.0,63.739,63.754,63.7315,63.7465,2891.0
2016-12-28 13:55:00,85.2,85.22,85.2,85.2,2571.0,63.7465,63.7614,63.7465,63.7465,2571.0
2016-12-28 14:00:00,85.2,85.25,85.19,85.25,4338.0,63.7465,63.7839,63.739,63.7839,4338.0
2016-12-28 14:05:00,85.22,85.24,85.21,85.24,2638.0,63.7614,63.7764,63.754,63.7764,2638.0
2016-12-28 14:10:00,85.24,85.25,85.23,85.24,4878.0,63.7764,63.7839,63.7689,63.7764,4878.0
2016-12-28 14:15:00,85.24,85.25,85.23,85.24,5350.0,63.7764,63.7839,63.7689,63.7764,5350.0
2016-12-28 14:20:00,85.25,85.27,85.24,85.24,14396.0,63.7839,63.7989,63.7764,63.7764,14396.0
2016-12-28 14:25:00,85.27,85.27,85.21,85.25,3656.0,63.7989,63.7989,63.754,63.7839,3656.0
2016-12-28 14:30:00,85.22,85.26,85.21,85.22,14138.0,63.7614,63.7914,63.754,63.7614,14138.0
2016-12-28 14:35:00,85.24,85.25,85.23,85.25,4033.0,63.7764,63.7839,63.7689,63.7839,4033.0
2016-12-28 14:40:00,85.23,85.26,85.23,85.24,3903.0,63.7689,63.7914,63.7689,63.7764,3903.0
2016-12-28 14:45:00,85.25,85.25,85.23,85.25,3566.0,63.7839,63.7839,63.7689,63.7839,3566.0
2016-12-28 14:50:00,85.26,85.26,85.2,85.2,17356.0,63.7914,63.7914,63.7465,63.7465,17356.0
2016-12-28 14:55:00,85.21,85.24,85.19,85.22,3535.0,63.754,63.7764,63.739,63.7614,3535.0
2016-12-28 15:00:00,85.24,85.26,85.22,85.23,5310.0,63.7764,63.7914,63.7614,63.7689,5310.0
2016-12-28 15:05:00,85.24,85.25,85.23,85.24,3878.0,63.7764,63.7839,63.7689,63.7764,3878.0
2016-12-28 15:10:00,85.23,85.25,85.18,85.21,9434.0,63.7689,63.7839,63.7315,63.754,9434.0
2016-12-28 15:15:00,85.22,85.24,85.21,85.24,10530.0,63.7614,63.7764,63.754,63.7764,10530.0
2016-12-28 15:20:00,85.23,85.24,85.21,85.22,6467.0,63.7689,63.7764,63.754,63.7614,6467.0
2016-12-28 15:25:00,85.21,85.24,85.21,85.23,14827.0,63.754,63.7764,63.754,63.7689,14827.0
2016-12-28 15:30:00,85.23,85.25,85.2,85.21,6455.0,63.7689,63.7839,63.7465,63.754,6455.0
2016-12-28 15:35:00,85.21,85.24,85.18,85.21,26278.0,63.754,63.7764,63.7315,63.754,26278.0
2016-12-28 15:40:00,85.21,85.24,85.2,85.23,2573.0,63.754,63.7764,63.7465,63.7689,2573.0
2016-12-28 15:45:00,85.22,85.23,85.18,85.2,5344.0,63.7614,63.7689,63.7315,63.7465,5344.0
2016-12-28 15:50:00,85.19,85.21,85.17,85.21,4788.0,63.739,63.754,63.724,63.754,4788.0
2016-12-28 15:55:00,85.21,85.21,85.15,85.19,14615.0,63.754,63.754,63.7091,63.739,14615.0
2016-12-29 09:30:00,85.42,85.42,85.3,85.36,32230.0,63.9111,63.9111,63.8213,63.8662,32230.0
2016-12-29 09:35:00,85.37,85.38,85.35,85.35,1266.0,63.8737,63.8812,63.8587,63.8587,1266.0
2016-12-29 09:40:00,85.36,85.36,85.35,85.35,780.0,63.8662,63.8662,63.8587,63.8587,780.0
2016-12-29 09:45:00,85.38,85.41,85.35,85.4,1865.0,63.8812,63.9036,63.8587,63.8961,1865.0
2016-12-29 09:50:00,85.43,85.45,85.37,85.44,4153.0,63.9186,63.9335,63.8737,63.9261,4153.0
2016-12-29 09:55:00,85.37,85.41,85.37,85.38,2473.0,63.8737,63.9036,63.8737,63.8812,2473.0
2016-12-29 10:00:00,85.38,85.42,85.38,85.39,2455.0,63.8812,63.9111,63.8812,63.8886,2455.0
2016-12-29 10:05:00,85.41,85.41,85.37,85.37,3769.0,63.9036,63.9036,63.8737,63.8737,3769.0
2016-12-29 10:10:00,85.4,85.41,85.35,85.36,15006.0,63.8961,63.9036,63.8587,63.8662,15006.0
2016-12-29 10:15:00,85.38,85.38,85.35,85.37,7677.0,63.8812,63.8812,63.8587,63.8737,7677.0
2016-12-29 10:20:00,85.37,85.39,85.35,85.38,16669.0,63.8737,63.8886,63.8587,63.8812,16669.0
2016-12-29 10:25:00,85.4,85.42,85.39,85.4,10532.0,63.8961,63.9111,63.8886,63.8961,10532.0
2016-12-29 10:30:00,85.39,85.4,85.38,85.4,1512.0,63.8886,63.8961,63.8812,63.8961,1512.0
2016-12-29 10:35:00,85.38,85.38,85.36,85.36,2240.0,63.8812,63.8812,63.8662,63.8662,2240.0
2016-12-29 10:40:00,85.37,85.4,85.37,85.39,2000.0,63.8737,63.8961,63.8737,63.8886,2000.0
2016-12-29 10:45:00,85.38,85.4,85.37,85.37,41811.0,63.8812,63.8961,63.8737,63.8737,41811.0
2016-12-29 10:50:00,85.37,85.4,85.36,85.4,12938.0,63.8737,63.8961,63.8662,63.8961,12938.0
2016-12-29 10:55:00,85.42,85.42,85.38,85.39,9019.0,63.9111,63.9111,63.8812,63.8886,9019.0
2016-12-29 11:00:00,85.39,85.4,85.39,85.39,4100.0,63.8886,63.8961,63.8886,63.8886,4100.0
2016-12-29 11:05:00,85.38,85.39,85.37,85.37,15671.0,63.8812,63.8886,63.8737,63.8737,15671.0
2016-12-29 11:10:00,85.38,85.39,85.37,85.38,8487.0,63.8812,63.8886,63.8737,63.8812,8487.0
2016-12-29 11:15:00,85.38,85.38,85.35,85.35,18785.0,63.8812,63.8812,63.8587,63.8587,18785.0
2016-12-29 11:20:00,85.37,85.38,85.36,85.36,3006.0,63.8737,63.8812,63.8662,63.8662,3006.0
2016-12-29 11:25:00,85.37,85.38,85.36,85.38,5510.0,63.8737,63.8812,63.8662,63.8812,5510.0
2016-12-29 11:30:00,85.38,85.39,85.37,85.37,3580.0,63.8812,63.8886,63.8737,63.8737,3580.0
2016-12-29 11:35:00,85.37,85.4,85.35,85.38,13081.0,63.8737,63.8961,63.8587,63.8812,13081.0
2016-12-29 11:40:00,85.39,85.4,85.37,85.4,4085.0,63.8886,63.8961,63.8737,63.8961,4085.0
2016-12-29 11:45:00,85.37,85.42,85.37,85.38,39317.0,63.8737,63.9111,63.8737,63.8812,39317.0
2016-12-29 11:50:00,85.4,85.4,85.35,85.38,5554.0,63.8961,63.8961,63.8587,63.8812,5554.0
2016-12-29 11:55:00,85.37,85.42,85.36,85.38,12411.0,63.8737,63.9111,63.8662,63.8812,12411.0
2016-12-29 12:00:00,85.39,85.41,85.39,85.4,1471.0,63.8886,63.9036,63.8886,63.8961,1471.0
2016-12-29 12:05:00,85.41,85.42,85.38,85.39,12134.0,63.9036,63.9111,63.8812,63.8886,12134.0
2016-12-29 12:10:00,85.39,85.41,85.39,85.4,10292.0,63.8886,63.9036,63.8886,63.8961,10292.0
2016-12-29 12:15:00,85.4,85.41,85.39,85.4,3426.0,63.8961,63.9036,63.8886,63.8961,3426.0
2016-12-29 12:20:00,85.4,85.41,85.4,85.4,3247.0,63.8961,63.9036,63.8961,63.8961,3247.0
2016-12-29 12:25:00,85.4,85.42,85.39,85.42,3495.0,63.8961,63.9111,63.8886,63.9111,3495.0
2016-12-29 12:30:00,85.43,85.47,85.42,85.47,40788.0,63.9186,63.9485,63.9111,63.9485,40788.0
2016-12-29 12:35:00,85.45,85.48,85.41,85.41,7686.0,63.9335,63.956,63.9036,63.9036,7686.0
2016-12-29 12:40:00,85.42,85.46,85.41,85.45,5091.0,63.9111,63.941,63.9036,63.9335,5091.0
2016-12-29 12:45:00,85.45,85.46,85.4,85.42,3132.0,63.9335,63.941,63.8961,63.9111,3132.0
2016-12-29 12:50:00,85.41,85.43,85.39,85.39,6811.0,63.9036,63.9186,63.8886,63.8886,6811.0
2016-12-29 12:55:00,85.39,85.43,85.36,85.39,10164.0,63.8886,63.9186,63.8662,63.8886,10164.0
2016-12-29 13:00:00,85.4,85.5,85.38,85.5,3073.0,63.8961,63.9709,63.8812,63.9709,3073.0
2016-12-29 13:05:00,85.49,85.54,85.48,85.5,18660.0,63.9635,64.0009,63.956,63.9709,18660.0
2016-12-29 13:10:00,85.51,85.52,85.49,85.51,4502.0,63.9784,63.9859,63.9635,63.9784,4502.0
2016-12-29 13:15:00,85.5,85.52,85.48,85.5,7068.0,63.9709,63.9859,63.956,63.9709,7068.0
2016-12-29 13:20:00,85.51,85.51,85.48,85.5,4072.0,63.9784,63.9784,63.956,63.9709,4072.0
2016-12-29 13:25:00,85.5,85.54,85.49,85.54,4900.0,63.9709,64.0009,63.9635,64.0009,4900.0
2016-12-29 13:30:00,85.53,85.55,85.51,85.54,7794.0,63.9934,64.0084,63.9784,64.0009,7794.0
2016-12-29 13:35:00,85.52,85.54,85.49,85.53,6941.0,63.9859,64.0009,63.9635,63.9934,6941.0
2016-12-29 13:40:00,85.51,85.55,85.51,85.53,2926.0,63.9784,64.0084,63.9784,63.9934,2926.0
2016-12-29 13:45:00,85.51,85.54,85.51,85.54,6887.0,63.9784,64.0009,63.9784,64.0009,6887.0
2016-12-29 13:50:00,85.51,85.55,85.51,85.51,5695.0,63.9784,64.0084,63.9784,63.9784,5695.0
2016-12-29 13:55:00,85.53,85.54,85.51,85.51,8848.0,63.9934,64.0009,63.9784,63.9784,8848.0
2016-12-29 14:00:00,85.52,85.53,85.5,85.51,5127.0,63.9859,63.9934,63.9709,63.9784,5127.0
2016-12-29 14:05:00,85.52,85.52,85.5,85.51,729.0,63.9859,63.9859,63.9709,63.9784,729.0
2016-12-29 14:10:00,85.51,85.51,85.44,85.46,3688.0,63.9784,63.9784,63.9261,63.941,3688.0
2016-12-29 14:15:00,85.46,85.47,85.42,85.45,18256.0,63.941,63.9485,63.9111,63.9335,18256.0
2016-12-29 14:20:00,85.44,85.48,85.44,85.44,13249.0,63.9261,63.956,63.9261,63.9261,13249.0
2016-12-29 14:25:00,85.46,85.48,85.42,85.46,10887.0,63.941,63.956,63.9111,63.941,10887.0
2016-12-29 14:30:00,85.46,85.48,85.45,85.45,2190.0,63.941,63.956,63.9335,63.9335,2190.0
2016-12-29 14:35:00,85.45,85.47,85.42,85.45,10359.0,63.9335,63.9485,63.9111,63.9335,10359.0
2016-12-29 14:40:00,85.41,85.46,85.41,85.45,3848.0,63.9036,63.941,63.9036,63.9335,3848.0
2016-12-29 14:45:00,85.45,85.46,85.43,85.45,5702.0,63.9335,63.941,63.9186,63.9335,5702.0
2016-12-29 14:50:00,85.45,85.47,85.44,85.44,7448.0,63.9335,63.9485,63.9261,63.9261,7448.0
2016-12-29 14:55:00,85.47,85.47,85.44,85.46,13566.0,63.9485,63.9485,63.9261,63.941,13566.0
2016-12-29 15:00:00,85.45,85.48,85.44,85.45,6707.0,63.9335,63.956,63.9261,63.9335,6707.0
2016-12-29 15:05:00,85.49,85.49,85.44,85.44,12107.0,63.9635,63.9635,63.9261,63.9261,12107.0
2016-12-29 15:10:00,85.45,85.46,85.42,85.45,14262.0,63.9335,63.941,63.9111,63.9335,14262.0
2016-12-29 15:15:00,85.42,85.5,85.42,85.5,9915.0,63.9111,63.9709,63.9111,63.9709,9915.0
2016-12-29 15:20:00,85.47,85.5,85.45,85.45,9414.0,63.9485,63.9709,63.9335,63.9335,9414.0
2016-12-29 15:25:00,85.46,85.48,85.43,85.46,18762.0,63.941,63.956,63.9186,63.941,18762.0
2016-12-29 15:30:00,85.47,85.49,85.42,85.45,5532.0,63.9485,63.9635,63.9111,63.9335,5532.0
2016-12-29 15:35:00,85.46,85.46,85.43,85.43,1131.0,63.941,63.941,63.9186,63.9186,1131.0
2016-12-29 15:40:00,85.46,85.47,85.42,85.43,13740.0,63.941,63.9485,63.9111,63.9186,13740.0
2016-12-29 15:45:00,85.48,85.49,85.44,85.46,17471.0,63.956,63.9635,63.9261,63.941,17471.0
2016-12-29 15:50:00,85.45,85.47,85.42,85.45,6567.0,63.9335,63.9485,63.9111,63.9335,6567.0
2016-12-29 15:55:00,85.45,85.46,85.42,85.43,12269.0,63.9335,63.941,63.9111,63.9186,12269.0
2016-12-30 09:30:00,85.49,85.52,85.42,85.49,12181.0,63.9635,63.9859,63.9111,63.9635,12181.0
2016-12-30 09:35:00,85.45,85.52,85.45,85.49,732.0,63.9335,63.9859,63.9335,63.9635,732.0
2016-12-30 09:40:00,85.54,85.54,85.49,85.49,2587.0,64.0009,64.0009,63.9635,63.9635,2587.0
2016-12-30 09:45:00,85.49,85.53,85.48,85.53,2230.0,63.9635,63.9934,63.956,63.9934,2230.0
2016-12-30 09:50:00,85.54,85.54,85.51,85.52,5013.0,64.0009,64.0009,63.9784,63.9859,5013.0
2016-12-30 09:55:00,85.51,85.54,85.51,85.53,1010.0,63.9784,64.0009,63.9784,63.9934,1010.0
2016-12-30 10:00:00,85.54,85.54,85.51,85.54,7315.0,64.0009,64.0009,63.9784,64.0009,7315.0
2016-12-30 10:05:00,85.52,85.53,85.5,85.52,4891.0,63.9859,63.9934,63.9709,63.9859,4891.0
2016-12-30 10:10:00,85.51,85.53,85.51,85.52,4227.0,63.9784,63.9934,63.9784,63.9859,4227.0
2016-12-30 10:15:00,85.53,85.55,85.51,85.53,22492.0,63.9934,64.0084,63.9784,63.9934,22492.0
2016-12-30 10:20:00,85.52,85.54,85.52,85.53,14086.0,63.9859,64.0009,63.9859,63.9934,14086.0
2016-12-30 10:25:00,85.52,85.56,85.52,85.54,2791.0,63.9859,64.0158,63.9859,64.0009,2791.0
2016-12-30 10:30:00,85.55,85.56,85.52,85.53,19373.0,64.0084,64.0158,63.9859,63.9934,19373.0
2016-12-30 10:35:00,85.56,85.56,85.47,85.51,23862.0,64.0158,64.0158,63.9485,63.9784,23862.0
2016-12-30 10:40:00,85.51,85.56,85.5,85.54,9589.0,63.9784,64.0158,63.9709,64.0009,9589.0
2016-12-30 10:45:00,85.54,85.55,85.52,85.55,2317.0,64.0009,64.0084,63.9859,64.0084,2317.0
2016-12-30 10:50:00,85.53,85.56,85.53,85.55,3206.0,63.9934,64.0158,63.9934,64.0084,3206.0
2016-12-30 10:55:00,85.55,85.6,85.55,85.6,7928.0,64.0084,64.0458,64.0084,64.0458,7928.0
2016-12-30 11:00:00,85.61,85.61,85.58,85.61,6677.0,64.0532,64.0532,64.0308,64.0532,6677.0
2016-12-30 11:05:00,85.62,85.62,85.59,85.61,4582.0,64.0607,64.0607,64.0383,64.0532,4582.0
2016-12-30 11:10:00,85.61,85.62,85.59,85.59,1981.0,64.0532,64.0607,64.0383,64.0383,1981.0
2016-12-30 11:15:00,85.59,85.61,85.59,85.6,1864.0,64.0383,64.0532,64.0383,64.0458,1864.0
2016-12-30 11:20:00,85.6,85.61,85.58,85.6,5339.0,64.0458,64.0532,64.0308,64.0458,5339.0
2016-12-30 11:25:00,85.61,85.65,85.59,85.65,20931.0,64.0532,64.0832,64.0383,64.0832,20931.0
2016-12-30 11:30:00,85.62,85.65,85.62,85.62,4689.0,64.0607,64.0832,64.0607,64.0607,4689.0
2016-12-30 11:35:00,85.65,85.65,85.62,85.65,5432.0,64.0832,64.0832,64.0607,64.0832,5432.0
2016-12-30 11:40:00,85.64,85.64,85.6,85.61,4558.0,64.0757,64.0757,64.0458,64.0532,4558.0
2016-12-30 11:45:00,85.6,85.62,85.59,85.62,8178.0,64.0458,64.0607,64.0383,64.0607,8178.0
2016-12-30 11:50:00,85.6,85.62,85.58,85.59,3914.0,64.0458,64.0607,64.0308,64.0383,3914.0
2016-12-30 11:55:00,85.59,85.62,85.59,85.61,7244.0,64.0383,64.0607,64.0383,64.0532,7244.0
2016-12-30 12:00:00,85.6,85.62,85.6,85.62,3183.0,64.0458,64.0607,64.0458,64.0607,3183.0
2016-12-30 12:05:00,85.63,85.66,85.62,85.66,1867.0,64.0682,64.0907,64.0607,64.0907,1867.0
2016-12-30 12:10:00,85.66,85.66,85.64,85.65,7344.0,64.0907,64.0907,64.0757,64.0832,7344.0
2016-12-30 12:15:00,85.67,85.67,85.65,85.67,11378.0,64.0981,64.0981,64.0832,64.0981,11378.0
2016-12-30 12:20:00,85.66,85.66,85.64,85.64,2109.0,64.0907,64.0907,64.0757,64.0757,2109.0
2016-12-30 12:25:00,85.65,85.67,85.62,85.67,3559.0,64.0832,64.0981,64.0607,64.0981,3559.0
2016-12-30 12:30:00,85.66,85.67,85.63,85.67,9276.0,64.0907,64.0981,64.0682,64.0981,9276.0
2016-12-30 12:35:00,85.65,85.65,85.63,85.65,904.0,64.0832,64.0832,64.0682,64.0832,904.0
2016-12-30 12:40:00,85.63,85.67,85.63,85.67,12212.0,64.0682,64.0981,64.0682,64.0981,12212.0
2016-12-30 12:45:00,85.66,85.68,85.65,85.68,14426.0,64.0907,64.1056,64.0832,64.1056,14426.0
2016-12-30 12:50:00,85.68,85.75,85.68,85.72,5943.0,64.1056,64.158,64.1056,64.1355,5943.0
2016-12-30 12:55:00,85.73,85.75,85.71,85.73,5000.0,64.143,64.158,64.1281,64.143,5000.0
2016-12-30 13:00:00,85.71,85.74,85.71,85.71,3162.0,64.1281,64.1505,64.1281,64.1281,3162.0
2016-12-30 13:05:00,85.74,85.74,85.69,85.7,7443.0,64.1505,64.1505,64.1131,64.1206,7443.0
2016-12-30 13:10:00,85.7,85.71,85.66,85.68,4646.0,64.1206,64.1281,64.0907,64.1056,4646.0
2016-12-30 13:15:00,85.69,85.69,85.66,85.67,1433.0,64.1131,64.1131,64.0907,64.0981,1433.0
2016-12-30 13:20:00,85.69,85.7,85.66,85.67,8313.0,64.1131,64.1206,64.0907,64.0981,8313.0
2016-12-30 13:25:00,85.67,85.68,85.66,85.66,5574.0,64.0981,64.1056,64.0907,64.0907,5574.0
2016-12-30 13:30:00,85.67,85.68,85.65,85.65,5340.0,64.0981,64.1056,64.0832,64.0832,5340.0
2016-12-30 13:35:00,85.66,85.67,85.65,85.66,1781.0,64.0907,64.0981,64.0832,64.0907,1781.0
2016-12-30 13:40:00,85.66,85.67,85.65,85.65,1885.0,64.0907,64.0981,64.0832,64.0832,1885.0
2016-12-30 13:45:00,85.68,85.68,85.65,85.65,4076.0,64.1056,64.1056,64.0832,64.0832,4076.0
2016-12-30 13:50:00,85.65,85.68,85.65,85.65,5385.0,64.0832,64.1056,64.0832,64.0832,5385.0
2016-12-30 13:55:00,85.68,85.68,85.65,85.68,3063.0,64.1056,64.1056,64.0832,64.1056,3063.0
2016-12-30 14:00:00,85.66,85.68,85.65,85.65,1667.0,64.0907,64.1056,64.0832,64.0832,1667.0
2016-12-30 14:05:00,85.68,85.68,85.65,85.68,3737.0,64.1056,64.1056,64.0832,64.1056,3737.0
2016-12-30 14:10:00,85.66,85.68,85.63,85.63,3250.0,64.0907,64.1056,64.0682,64.0682,3250.0
2016-12-30 14:15:00,85.64,85.66,85.63,85.65,1977.0,64.0757,64.0907,64.0682,64.0832,1977.0
2016-12-30 14:20:00,85.63,85.65,85.63,85.64,2118.0,64.0682,64.0832,64.0682,64.0757,2118.0
2016-12-30 14:25:00,85.63,85.68,85.63,85.67,3525.0,64.0682,64.1056,64.0682,64.0981,3525.0
2016-12-30 14:30:00,85.66,85.68,85.63,85.66,4054.0,64.0907,64.1056,64.0682,64.0907,4054.0
2016-12-30 14:35:00,85.66,85.67,85.65,85.66,1648.0,64.0907,64.0981,64.0832,64.0907,1648.0
2016-12-30 14:40:00,85.66,85.71,85.65,85.7,23199.0,64.0907,64.1281,64.0832,64.1206,23199.0
2016-12-30 14:45:00,85.7,85.7,85.68,85.68,1539.0,64.1206,64.1206,64.1056,64.1056,1539.0
2016-12-30 14:50:00,85.65,85.71,85.62,85.66,13628.0,64.0832,64.1281,64.0607,64.0907,13628.0
2016-12-30 14:55:00,85.64,85.68,85.61,85.64,3844.0,64.0757,64.1056,64.0532,64.0757,3844.0
2016-12-30 15:00:00,85.62,85.68,85.62,85.62,3229.0,64.0607,64.1056,64.0607,64.0607,3229.0
2016-12-30 15:05:00,85.66,85.67,85.61,85.63,4319.0,64.0907,64.0981,64.0532,64.0682,4319.0
2016-12-30 15:10:00,85.62,85.67,85.61,85.65,5049.0,64.0607,64.0981,64.0532,64.0832,5049.0
2016-12-30 15:15:00,85.63,85.67,85.63,85.67,24092.0,64.0682,64.0981,64.0682,64.0981,24092.0
2016-12-30 15:20:00,85.67,85.69,85.64,85.67,8558.0,64.0981,64.1131,64.0757,64.0981,8558.0
2016-12-30 15:25:00,85.67,85.75,85.65,85.75,26724.0,64.0981,64.158,64.0832,64.158,26724.0
2016-12-30 15:30:00,85.74,85.75,85.69,85.74,7663.0,64.1505,64.158,64.1131,64.1505,7663.0
2016-12-30 15:35:00,85.72,85.77,85.7,85.75,15938.0,64.1355,64.173,64.1206,64.158,15938.0
2016-12-30 15:40:00,85.75,85.77,85.73,85.76,4478.0,64.158,64.173,64.143,64.1655,4478.0
2016-12-30 15:45:00,85.73,85.75,85.72,85.74,8857.0,64.143,64.158,64.1355,64.1505,8857.0
2016-12-30 15:50:00,85.72,85.73,85.69,85.71,6447.0,64.1355,64.143,64.1131,64.1281,6447.0
2016-12-30 15:55:00,85.72,85.74,85.66,85.71,8856.0,64.1355,64.1505,64.0907,64.1281,8856.0
2017-01-03 09:30:00,85.45,85.59,85.45,85.55,31642.0,63.9335,64.0383,63.9335,64.0084,31642.0
2017-01-03 09:35:00,85.49,85.55,85.49,85.55,2994.0,63.9635,64.0084,63.9635,64.0084,2994.0
2017-01-03 09:40:00,85.49,85.53,85.44,85.47,3410.0,63.9635,63.9934,63.9261,63.9485,3410.0
2017-01-03 09:45:00,85.51,85.58,85.49,85.53,5388.0,63.9784,64.0308,63.9635,63.9934,5388.0
2017-01-03 09:50:00,85.49,85.6,85.49,85.57,22915.0,63.9635,64.0458,63.9635,64.0233,22915.0
2017-01-03 09:55:00,85.57,85.6,85.54,85.55,12360.0,64.0233,64.0458,64.0009,64.0084,12360.0
2017-01-03 10:00:00,85.47,85.54,85.46,85.46,6294.0,63.9485,64.0009,63.941,63.941,6294.0
2017-01-03 10:05:00,85.46,85.49,85.45,85.45,4118.0,63.941,63.9635,63.9335,63.9335,4118.0
2017-01-03 10:10:00,85.43,85.44,85.4,85.42,5501.0,63.9186,63.9261,63.8961,63.9111,5501.0
2017-01-03 10:15:00,85.43,85.47,85.41,85.44,20898.0,63.9186,63.9485,63.9036,63.9261,20898.0
2017-01-03 10:20:00,85.45,85.47,85.41,85.45,21283.0,63.9335,63.9485,63.9036,63.9335,21283.0
2017-01-03 10:25:00,85.44,85.45,85.4,85.43,5971.0,63.9261,63.9335,63.8961,63.9186,5971.0
2017-01-03 10:30:00,85.42,85.44,85.42,85.43,12110.0,63.9111,63.9261,63.9111,63.9186,12110.0
2017-01-03 10:35:00,85.43,85.44,85.42,85.42,11370.0,63.9186,63.9261,63.9111,63.9111,11370.0
2017-01-03 10:40:00,85.42,85.43,85.41,85.42,19586.0,63.9111,63.9186,63.9036,63.9111,19586.0
2017-01-03 10:45:00,85.42,85.43,85.41,85.42,4788.0,63.9111,63.9186,63.9036,63.9111,4788.0
2017-01-03 10:50:00,85.42,85.55,85.42,85.52,30377.0,63.9111,64.0084,63.9111,63.9859,30377.0
2017-01-03 10:55:00,85.55,85.57,85.52,85.57,7909.0,64.0084,64.0233,63.9859,64.0233,7909.0
2017-01-03 11:00:00,85.57,85.59,85.55,85.59,2823.0,64.0233,64.0383,64.0084,64.0383,2823.0
2017-01-03 11:05:00,85.57,85.59,85.53,85.53,9482.0,64.0233,64.0383,63.9934,63.9934,9482.0
2017-01-03 11:10:00,85.55,85.56,85.53,85.54,6567.0,64.0084,64.0158,63.9934,64.0009,6567.0
2017-01-03 11:15:00,85.55,85.58,85.54,85.57,11108.0,64.0084,64.0308,64.0009,64.0233,11108.0
2017-01-03 11:20:00,85.57,85.6,85.57,85.59,3172.0,64.0233,64.0458,64.0233,64.0383,3172.0
2017-01-03 11:25:00,85.58,85.62,85.57,85.59,2316.0,64.0308,64.0607,64.0233,64.0383,2316.0
2017-01-03 11:30:00,85.59,85.62,85.57,85.58,6291.0,64.0383,64.0607,64.0233,64.0308,6291.0
2017-01-03 11:35:00,85.61,85.66,85.57,85.61,8546.0,64.0532,64.0907,64.0233,64.0532,8546.0
2017-01-03 11:40:00,85.63,85.67,85.57,85.59,53927.0,64.0682,64.0981,64.0233,64.0383,53927.0
2017-01-03 11:45:00,85.66,85.67,85.61,85.66,3218.0,64.0907,64.0981,64.0532,64.0907,3218.0
2017-01-03 11:50:00,85.63,85.65,85.55,85.57,39043.0,64.0682,64.0832,64.0084,64.0233,39043.0
2017-01-03 11:55:00,85.58,85.6,85.56,85.57,4029.0,64.0308,64.0458,64.0158,64.0233,4029.0
2017-01-03 12:00:00,85.58,85.63,85.58,85.61,2474.0,64.0308,64.0682,64.0308,64.0532,2474.0
2017-01-03 12:05:00,85.61,85.63,85.58,85.59,14069.0,64.0532,64.0682,64.0308,64.0383,14069.0
2017-01-03 12:10:00,85.59,85.6,85.58,85.58,1307.0,64.0383,64.0458,64.0308,64.0308,1307.0
2017-01-03 12:15:00,85.58,85.59,85.56,85.56,1664.0,64.0308,64.0383,64.0158,64.0158,1664.0
2017-01-03 12:20:00,85.58,85.6,85.58,85.6,2532.0,64.0308,64.0458,64.0308,64.0458,2532.0
2017-01-03 12:25:00,85.59,85.6,85.57,85.57,11001.0,64.0383,64.0458,64.0233,64.0233,11001.0
2017-01-03 12:30:00,85.62,85.62,85.6,85.62,10014.0,64.0607,64.0607,64.0458,64.0607,10014.0
2017-01-03 12:35:00,85.6,85.64,85.6,85.6,10532.0,64.0458,64.0757,64.0458,64.0458,10532.0
2017-01-03 12:40:00,85.61,85.65,85.61,85.63,5983.0,64.0532,64.0832,64.0532,64.0682,5983.0
2017-01-03 12:45:00,85.63,85.64,85.61,85.63,10843.0,64.0682,64.0757,64.0532,64.0682,10843.0
2017-01-03 12:50:00,85.64,85.65,85.62,85.63,4929.0,64.0757,64.0832,64.0607,64.0682,4929.0
2017-01-03 12:55:00,85.62,85.65,85.62,85.62,5587.0,64.0607,64.0832,64.0607,64.0607,5587.0
2017-01-03 13:00:00,85.62,85.65,85.62,85.63,3579.0,64.0607,64.0832,64.0607,64.0682,3579.0
2017-01-03 13:05:00,85.64,85.64,85.61,85.64,4441.0,64.0757,64.0757,64.0532,64.0757,4441.0
2017-01-03 13:10:00,85.63,85.65,85.62,85.63,10069.0,64.0682,64.0832,64.0607,64.0682,10069.0
2017-01-03 13:15:00,85.62,85.65,85.62,85.65,5101.0,64.0607,64.0832,64.0607,64.0832,5101.0
2017-01-03 13:20:00,85.63,85.67,85.62,85.62,9592.0,64.0682,64.0981,64.0607,64.0607,9592.0
2017-01-03 13:25:00,85.62,85.64,85.61,85.63,970.0,64.0607,64.0757,64.0532,64.0682,970.0
2017-01-03 13:30:00,85.62,85.63,85.61,85.62,5210.0,64.0607,64.0682,64.0532,64.0607,5210.0
2017-01-03 13:35:00,85.63,85.64,85.61,85.61,910.0,64.0682,64.0757,64.0532,64.0532,910.0
2017-01-03 13:40:00,85.61,85.62,85.58,85.58,3850.0,64.0532,64.0607,64.0308,64.0308,3850.0
2017-01-03 13:45:00,85.61,85.62,85.58,85.59,4900.0,64.0532,64.0607,64.0308,64.0383,4900.0
2017-01-03 13:50:00,85.58,85.62,85.58,85.58,1967.0,64.0308,64.0607,64.0308,64.0308,1967.0
2017-01-03 13:55:00,85.58,85.6,85.57,85.57,4280.0,64.0308,64.0458,64.0233,64.0233,4280.0
2017-01-03 14:00:00,85.57,85.61,85.57,85.57,6440.0,64.0233,64.0532,64.0233,64.0233,6440.0
2017-01-03 14:05:00,85.57,85.63,85.57,85.61,12705.0,64.0233,64.0682,64.0233,64.0532,12705.0
2017-01-03 14:10:00,85.62,85.62,85.57,85.57,2723.0,64.0607,64.0607,64.0233,64.0233,2723.0
2017-01-03 14:15:00,85.61,85.62,85.57,85.57,1496.0,64.0532,64.0607,64.0233,64.0233,1496.0
2017-01-03 14:20:00,85.58,85.64,85.58,85.63,1056.0,64.0308,64.0757,64.0308,64.0682,1056.0
2017-01-03 14:25:00,85.59,85.66,85.59,85.66,5190.0,64.0383,64.0907,64.0383,64.0907,5190.0
2017-01-03 14:30:00,85.63,85.65,85.59,85.61,5951.0,64.0682,64.0832,64.0383,64.0532,5951.0
2017-01-03 14:35:00,85.59,85.64,85.59,85.61,2431.0,64.0383,64.0757,64.0383,64.0532,2431.0
2017-01-03 14:40:00,85.64,85.65,85.6,85.61,6024.0,64.0757,64.0832,64.0458,64.0532,6024.0
2017-01-03 14:45:00,85.63,85.64,85.6,85.6,12002.0,64.0682,64.0757,64.0458,64.0458,12002.0
2017-01-03 14:50:00,85.59,85.65,85.59,85.65,2182.0,64.0383,64.0832,64.0383,64.0832,2182.0
2017-01-03 14:55:00,85.59,85.65,85.59,85.61,1747.0,64.0383,64.0832,64.0383,64.0532,1747.0
2017-01-03 15:00:00,85.65,85.68,85.61,85.65,13932.0,64.0832,64.1056,64.0532,64.0832,13932.0
2017-01-03 15:05:00,85.64,85.67,85.62,85.67,37704.0,64.0757,64.0981,64.0607,64.0981,37704.0
2017-01-03 15:10:00,85.67,85.68,85.63,85.65,10432.0,64.0981,64.1056,64.0682,64.0832,10432.0
2017-01-03 15:15:00,85.63,85.67,85.61,85.64,18656.0,64.0682,64.0981,64.0532,64.0757,18656.0
2017-01-03 15:20:00,85.64,85.69,85.64,85.66,4411.0,64.0757,64.1131,64.0757,64.0907,4411.0
2017-01-03 15:25:00,85.66,85.69,85.65,85.69,7119.0,64.0907,64.1131,64.0832,64.1131,7119.0
2017-01-03 15:30:00,85.69,85.7,85.67,85.68,6473.0,64.1131,64.1206,64.0981,64.1056,6473.0
2017-01-03 15:35:00,85.67,85.68,85.64,85.65,5815.0,64.0981,64.1056,64.0757,64.0832,5815.0
2017-01-03 15:40:00,85.66,85.68,85.63,85.66,7268.0,64.0907,64.1056,64.0682,64.0907,7268.0
2017-01-03 15:45:00,85.66,85.68,85.63,85.66,3647.0,64.0907,64.1056,64.0682,64.0907,3647.0
2017-01-03 15:50:00,85.66,85.68,85.62,85.66,14412.0,64.0907,64.1056,64.0607,64.0907,14412.0
2017-01-03 15:55:00,85.66,85.68,85.61,85.62,9172.0,64.0907,64.1056,64.0532,64.0607,9172.0
2017-01-04 09:30:00,85.66,85.67,85.62,85.63,14724.0,64.0907,64.0981,64.0607,64.0682,14724.0
2017-01-04 09:35:00,85.64,85.66,85.61,85.62,3153.0,64.0757,64.0907,64.0532,64.0607,3153.0
2017-01-04 09:40:00,85.63,85.64,85.6,85.61,6065.0,64.0682,64.0757,64.0458,64.0532,6065.0
2017-01-04 09:45:00,85.6,85.64,85.6,85.63,4730.0,64.0458,64.0757,64.0458,64.0682,4730.0
2017-01-04 09:50:00,85.65,85.71,85.61,85.68,6220.0,64.0832,64.1281,64.0532,64.1056,6220.0
2017-01-04 09:55:00,85.67,85.69,85.63,85.68,1490.0,64.0981,64.1131,64.0682,64.1056,1490.0
2017-01-04 10:00:00,85.69,85.7,85.66,85.68,3870.0,64.1131,64.1206,64.0907,64.1056,3870.0
2017-01-04 10:05:00,85.71,85.71,85.67,85.68,594.0,64.1281,64.1281,64.0981,64.1056,594.0
2017-01-04 10:10:00,85.68,85.71,85.66,85.68,1106.0,64.1056,64.1281,64.0907,64.1056,1106.0
2017-01-04 10:15:00,85.68,85.71,85.67,85.68,7834.0,64.1056,64.1281,64.0981,64.1056,7834.0
2017-01-04 10:20:00,85.69,85.7,85.63,85.65,11948.0,64.1131,64.1206,64.0682,64.0832,11948.0
2017-01-04 10:25:00,85.64,85.66,85.63,85.65,4484.0,64.0757,64.0907,64.0682,64.0832,4484.0
2017-01-04 10:30:00,85.63,85.68,85.63,85.68,1590.0,64.0682,64.1056,64.0682,64.1056,1590.0
2017-01-04 10:35:00,85.64,85.67,85.63,85.64,13896.0,64.0757,64.0981,64.0682,64.0757,13896.0
2017-01-04 10:40:00,85.66,85.71,85.65,85.7,4489.0,64.0907,64.1281,64.0832,64.1206,4489.0
2017-01-04 10:45:00,85.68,85.68,85.67,85.67,10461.0,64.1056,64.1056,64.0981,64.0981,10461.0
2017-01-04 10:50:00,85.67,85.69,85.66,85.67,2669.0,64.0981,64.1131,64.0907,64.0981,2669.0
2017-01-04 10:55:00,85.68,85.69,85.66,85.66,5312.0,64.1056,64.1131,64.0907,64.0907,5312.0
2017-01-04 11:00:00,85.65,85.68,85.65,85.65,2157.0,64.0832,64.1056,64.0832,64.0832,2157.0
2017-01-04 11:05:00,85.66,85.68,85.64,85.64,9805.0,64.0907,64.1056,64.0757,64.0757,9805.0
2017-01-04 11:10:00,85.66,85.71,85.65,85.7,2302.0,64.0907,64.1281,64.0832,64.1206,2302.0
2017-01-04 11:15:00,85.71,85.73,85.69,85.72,10193.0,64.1281,64.143,64.1131,64.1355,10193.0
2017-01-04 11:20:00,85.71,85.72,85.69,85.7,5842.0,64.1281,64.1355,64.1131,64.1206,5842.0
2017-01-04 11:25:00,85.69,85.74,85.69,85.73,7547.0,64.1131,64.1505,64.1131,64.143,7547.0
2017-01-04 11:30:00,85.72,85.73,85.7,85.73,5424.0,64.1355,64.143,64.1206,64.143,5424.0
2017-01-04 11:35:00,85.71,85.76,85.7,85.75,14526.0,64.1281,64.1655,64.1206,64.158,14526.0
2017-01-04 11:40:00,85.75,85.76,85.74,85.75,8430.0,64.158,64.1655,64.1505,64.158,8430.0
2017-01-04 11:45:00,85.75,85.76,85.73,85.74,9810.0,64.158,64.1655,64.143,64.1505,9810.0
2017-01-04 11:50:00,85.71,85.75,85.71,85.72,2171.0,64.1281,64.158,64.1281,64.1355,2171.0
2017-01-04 11:55:00,85.72,85.76,85.72,85.74,25310.0,64.1355,64.1655,64.1355,64.1505,25310.0
2017-01-04 12:00:00,85.74,85.77,85.73,85.77,18009.0,64.1505,64.173,64.143,64.173,18009.0
2017-01-04 12:05:00,85.76,85.79,85.74,85.77,5123.0,64.1655,64.1879,64.1505,64.173,5123.0
2017-01-04 12:10:00,85.77,85.79,85.76,85.79,614.0,64.173,64.1879,64.1655,64.1879,614.0
2017-01-04 12:15:00,85.78,85.79,85.74,85.77,1741.0,64.1804,64.1879,64.1505,64.173,1741.0
2017-01-04 12:20:00,85.77,85.79,85.7,85.73,12202.0,64.173,64.1879,64.1206,64.143,12202.0
2017-01-04 12:25:00,85.73,85.78,85.73,85.77,58409.0,64.143,64.1804,64.143,64.173,58409.0
2017-01-04 12:30:00,85.78,85.79,85.75,85.78,5481.0,64.1804,64.1879,64.158,64.1804,5481.0
2017-01-04 12:35:00,85.77,85.79,85.76,85.78,1456.0,64.173,64.1879,64.1655,64.1804,1456.0
2017-01-04 12:40:00,85.77,85.77,85.72,85.73,4116.0,64.173,64.173,64.1355,64.143,4116.0
2017-01-04 12:45:00,85.73,85.77,85.71,85.72,4330.0,64.143,64.173,64.1281,64.1355,4330.0
2017-01-04 12:50:00,85.74,85.77,85.71,85.76,8650.0,64.1505,64.173,64.1281,64.1655,8650.0
2017-01-04 12:55:00,85.73,85.77,85.72,85.76,3125.0,64.143,64.173,64.1355,64.1655,3125.0
2017-01-04 13:00:00,85.72,85.75,85.7,85.75,3062.0,64.1355,64.158,64.1206,64.158,3062.0
2017-01-04 13:05:00,85.73,85.75,85.7,85.75,2881.0,64.143,64.158,64.1206,64.158,2881.0
2017-01-04 13:10:00,85.74,85.77,85.7,85.76,4708.0,64.1505,64.173,64.1206,64.1655,4708.0
2017-01-04 13:15:00,85.76,85.77,85.73,85.77,8756.0,64.1655,64.173,64.143,64.173,8756.0
2017-01-04 13:20:00,85.73,85.77,85.73,85.74,1565.0,64.143,64.173,64.143,64.1505,1565.0
2017-01-04 13:25:00,85.74,85.74,85.73,85.74,686.0,64.1505,64.1505,64.143,64.1505,686.0
2017-01-04 13:30:00,85.74,85.76,85.73,85.73,1205.0,64.1505,64.1655,64.143,64.143,1205.0
2017-01-04 13:35:00,85.75,85.76,85.72,85.75,4218.0,64.158,64.1655,64.1355,64.158,4218.0
2017-01-04 13:40:00,85.75,85.75,85.7,85.73,1806.0,64.158,64.158,64.1206,64.143,1806.0
2017-01-04 13:45:00,85.73,85.75,85.7,85.7,4315.0,64.143,64.158,64.1206,64.1206,4315.0
2017-01-04 13:50:00,85.72,85.74,85.71,85.72,1410.0,64.1355,64.1505,64.1281,64.1355,1410.0
2017-01-04 13:55:00,85.72,85.75,85.71,85.75,2184.0,64.1355,64.158,64.1281,64.158,2184.0
2017-01-04 14:00:00,85.74,85.77,85.72,85.77,3866.0,64.1505,64.173,64.1355,64.173,3866.0
2017-01-04 14:05:00,85.75,85.82,85.74,85.8,3314.0,64.158,64.2104,64.1505,64.1954,3314.0
2017-01-04 14:10:00,85.81,85.82,85.78,85.81,3555.0,64.2029,64.2104,64.1804,64.2029,3555.0
2017-01-04 14:15:00,85.81,85.82,85.78,85.78,1962.0,64.2029,64.2104,64.1804,64.1804,1962.0
2017-01-04 14:20:00,85.78,85.79,85.73,85.75,25104.0,64.1804,64.1879,64.143,64.158,25104.0
2017-01-04 14:25:00,85.75,85.83,85.74,85.76,121748.0,64.158,64.2179,64.1505,64.1655,121748.0
2017-01-04 14:30:00,85.76,85.77,85.73,85.74,3527.0,64.1655,64.173,64.143,64.1505,3527.0
2017-01-04 14:35:00,85.73,85.74,85.7,85.7,5843.0,64.143,64.1505,64.1206,64.1206,5843.0
2017-01-04 14:40:00,85.71,85.72,85.67,85.71,10996.0,64.1281,64.1355,64.0981,64.1281,10996.0
2017-01-04 14:45:00,85.71,85.74,85.68,85.7,18955.0,64.1281,64.1505,64.1056,64.1206,18955.0
2017-01-04 14:50:00,85.73,85.77,85.69,85.73,32207.0,64.143,64.173,64.1131,64.143,32207.0
2017-01-04 14:55:00,85.76,85.8,85.71,85.8,3780.0,64.1655,64.1954,64.1281,64.1954,3780.0
2017-01-04 15:00:00,85.76,85.82,85.75,85.81,4619.0,64.1655,64.2104,64.158,64.2029,4619.0
2017-01-04 15:05:00,85.77,85.82,85.73,85.77,6148.0,64.173,64.2104,64.143,64.173,6148.0
2017-01-04 15:10:00,85.77,85.82,85.77,85.79,8972.0,64.173,64.2104,64.173,64.1879,8972.0
2017-01-04 15:15:00,85.79,85.82,85.78,85.8,2815.0,64.1879,64.2104,64.1804,64.1954,2815.0
2017-01-04 15:20:00,85.82,85.82,85.77,85.8,5220.0,64.2104,64.2104,64.173,64.1954,5220.0
2017-01-04 15:25:00,85.8,85.84,85.79,85.79,10060.0,64.1954,64.2253,64.1879,64.1879,10060.0
2017-01-04 15:30:00,85.78,85.81,85.77,85.78,11823.0,64.1804,64.2029,64.173,64.1804,11823.0
2017-01-04 15:35:00,85.79,85.81,85.78,85.79,5088.0,64.1879,64.2029,64.1804,64.1879,5088.0
2017-01-04 15:40:00,85.79,85.84,85.79,85.82,15636.0,64.1879,64.2253,64.1879,64.2104,15636.0
2017-01-04 15:45:00,85.82,85.86,85.8,85.83,13468.0,64.2104,64.2403,64.1954,64.2179,13468.0
2017-01-04 15:50:00,85.84,85.87,85.81,85.85,32406.0,64.2253,64.2478,64.2029,64.2328,32406.0
2017-01-04 15:55:00,85.86,85.86,85.82,85.85,30931.0,64.2403,64.2403,64.2104,64.2328,30931.0
2017-01-05 10:55:00,86.07,86.09,86.05,86.07,5158.0,64.3974,64.4124,64.3825,64.3974,5158.0
2017-01-05 11:00:00,86.08,86.1,86.06,86.09,12178.0,64.4049,64.4199,64.3899,64.4124,12178.0
2017-01-05 11:05:00,86.09,86.11,86.09,86.11,25930.0,64.4124,64.4273,64.4124,64.4273,25930.0
2017-01-05 11:10:00,86.11,86.2,86.09,86.12,48867.0,64.4273,64.4947,64.4124,64.4348,48867.0
2017-01-05 11:15:00,86.11,86.17,86.1,86.17,4809.0,64.4273,64.4722,64.4199,64.4722,4809.0
2017-01-05 11:20:00,86.14,86.16,86.12,86.12,15163.0,64.4498,64.4648,64.4348,64.4348,15163.0
2017-01-05 11:25:00,86.11,86.13,86.11,86.13,1778.0,64.4273,64.4423,64.4273,64.4423,1778.0
2017-01-05 11:30:00,86.12,86.19,86.12,86.15,3450.0,64.4348,64.4872,64.4348,64.4573,3450.0
2017-01-05 11:35:00,86.14,86.19,86.14,86.16,10195.0,64.4498,64.4872,64.4498,64.4648,10195.0
2017-01-05 11:40:00,86.2,86.23,86.19,86.22,3212.0,64.4947,64.5171,64.4872,64.5096,3212.0
2017-01-05 11:45:00,86.2,86.24,86.19,86.2,5869.0,64.4947,64.5246,64.4872,64.4947,5869.0
2017-01-05 11:50:00,86.2,86.22,86.16,86.18,2612.0,64.4947,64.5096,64.4648,64.4797,2612.0
2017-01-05 11:55:00,86.18,86.25,86.18,86.24,5543.0,64.4797,64.5321,64.4797,64.5246,5543.0
2017-01-05 12:00:00,86.24,86.25,86.21,86.25,4904.0,64.5246,64.5321,64.5022,64.5321,4904.0
2017-01-05 12:05:00,86.21,86.25,86.21,86.25,1725.0,64.5022,64.5321,64.5022,64.5321,1725.0
2017-01-05 12:10:00,86.24,86.25,86.22,86.22,7957.0,64.5246,64.5321,64.5096,64.5096,7957.0
2017-01-05 12:15:00,86.22,86.22,86.2,86.2,700.0,64.5096,64.5096,64.4947,64.4947,700.0
2017-01-05 12:20:00,86.22,86.23,86.21,86.22,986.0,64.5096,64.5171,64.5022,64.5096,986.0
2017-01-05 12:25:00,86.22,86.22,86.2,86.2,7049.0,64.5096,64.5096,64.4947,64.4947,7049.0
2017-01-05 12:30:00,86.2,86.22,86.17,86.2,2988.0,64.4947,64.5096,64.4722,64.4947,2988.0
2017-01-05 12:35:00,86.21,86.23,86.21,86.22,6731.0,64.5022,64.5171,64.5022,64.5096,6731.0
2017-01-05 12:40:00,86.25,86.25,86.21,86.23,2095.0,64.5321,64.5321,64.5022,64.5171,2095.0
2017-01-05 12:45:00,86.25,86.25,86.22,86.24,1567.0,64.5321,64.5321,64.5096,64.5246,1567.0
2017-01-05 12:50:00,86.24,86.25,86.21,86.23,5973.0,64.5246,64.5321,64.5022,64.5171,5973.0
2017-01-05 12:55:00,86.24,86.24,86.2,86.22,2778.0,64.5246,64.5246,64.4947,64.5096,2778.0
2017-01-05 13:00:00,86.24,86.24,86.2,86.22,8045.0,64.5246,64.5246,64.4947,64.5096,8045.0
2017-01-05 13:05:00,86.21,86.22,86.15,86.17,10204.0,64.5022,64.5096,64.4573,64.4722,10204.0
2017-01-05 13:10:00,86.17,86.21,86.16,86.2,3353.0,64.4722,64.5022,64.4648,64.4947,3353.0
2017-01-05 13:15:00,86.18,86.19,86.17,86.19,1227.0,64.4797,64.4872,64.4722,64.4872,1227.0
2017-01-05 13:20:00,86.19,86.21,86.17,86.19,3413.0,64.4872,64.5022,64.4722,64.4872,3413.0
2017-01-05 13:25:00,86.13,86.18,86.13,86.14,5795.0,64.4423,64.4797,64.4423,64.4498,5795.0
2017-01-05 13:30:00,86.14,86.16,86.12,86.16,1268.0,64.4498,64.4648,64.4348,64.4648,1268.0
2017-01-05 13:35:00,86.11,86.13,86.1,86.11,3602.0,64.4273,64.4423,64.4199,64.4273,3602.0
2017-01-05 13:40:00,86.11,86.14,86.1,86.11,2088.0,64.4273,64.4498,64.4199,64.4273,2088.0
2017-01-05 13:45:00,86.13,86.16,86.1,86.11,5685.0,64.4423,64.4648,64.4199,64.4273,5685.0
2017-01-05 13:50:00,86.12,86.13,86.11,86.12,12944.0,64.4348,64.4423,64.4273,64.4348,12944.0
2017-01-05 13:55:00,86.12,86.13,86.12,86.12,4453.0,64.4348,64.4423,64.4348,64.4348,4453.0
2017-01-05 14:00:00,86.13,86.13,86.12,86.13,2238.0,64.4423,64.4423,64.4348,64.4423,2238.0
2017-01-05 14:05:00,86.12,86.12,86.1,86.11,13755.0,64.4348,64.4348,64.4199,64.4273,13755.0
2017-01-05 14:10:00,86.11,86.15,86.09,86.13,13756.0,64.4273,64.4573,64.4124,64.4423,13756.0
2017-01-05 14:15:00,86.14,86.15,86.1,86.14,7447.0,64.4498,64.4573,64.4199,64.4498,7447.0
2017-01-05 14:20:00,86.14,86.15,86.12,86.14,3814.0,64.4498,64.4573,64.4348,64.4498,3814.0
2017-01-05 14:25:00,86.14,86.15,86.12,86.13,6942.0,64.4498,64.4573,64.4348,64.4423,6942.0
2017-01-05 14:30:00,86.13,86.2,86.12,86.2,23738.0,64.4423,64.4947,64.4348,64.4947,23738.0
2017-01-05 14:35:00,86.18,86.2,86.16,86.17,12607.0,64.4797,64.4947,64.4648,64.4722,12607.0
2017-01-05 14:40:00,86.15,86.19,86.14,86.18,12045.0,64.4573,64.4872,64.4498,64.4797,12045.0
2017-01-05 14:45:00,86.18,86.19,86.16,86.18,4642.0,64.4797,64.4872,64.4648,64.4797,4642.0
2017-01-05 14:50:00,86.17,86.19,86.1,86.11,10374.0,64.4722,64.4872,64.4199,64.4273,10374.0
2017-01-05 14:55:00,86.13,86.18,86.12,86.18,53226.0,64.4423,64.4797,64.4348,64.4797,53226.0
2017-01-05 15:00:00,86.13,86.18,86.13,86.15,2549.0,64.4423,64.4797,64.4423,64.4573,2549.0
2017-01-05 15:05:00,86.16,86.17,86.16,86.16,7178.0,64.4648,64.4722,64.4648,64.4648,7178.0
2017-01-05 15:10:00,86.16,86.17,86.16,86.16,2660.0,64.4648,64.4722,64.4648,64.4648,2660.0
2017-01-05 15:15:00,86.17,86.18,86.16,86.16,9335.0,64.4722,64.4797,64.4648,64.4648,9335.0
2017-01-05 15:20:00,86.17,86.17,86.15,86.16,4831.0,64.4722,64.4722,64.4573,64.4648,4831.0
2017-01-05 15:25:00,86.17,86.18,86.15,86.18,13321.0,64.4722,64.4797,64.4573,64.4797,13321.0
2017-01-05 15:30:00,86.17,86.18,86.15,86.15,16271.0,64.4722,64.4797,64.4573,64.4573,16271.0
2017-01-05 15:35:00,86.16,86.17,86.13,86.14,7870.0,64.4648,64.4722,64.4423,64.4498,7870.0
2017-01-05 15:40:00,86.15,86.17,86.14,86.16,22961.0,64.4573,64.4722,64.4498,64.4648,22961.0
2017-01-05 15:45:00,86.16,86.18,86.14,86.18,17409.0,64.4648,64.4797,64.4498,64.4797,17409.0
2017-01-05 15:50:00,86.18,86.24,86.18,86.21,20314.0,64.4797,64.5246,64.4797,64.5022,20314.0
2017-01-05 15:55:00,86.22,86.23,86.16,86.19,15008.0,64.5096,64.5171,64.4648,64.4872,15008.0
2017-01-06 09:30:00,85.92,85.98,85.91,85.96,24230.0,64.2852,64.3301,64.2777,64.3151,24230.0
2017-01-06 09:35:00,85.99,86.03,85.99,86.02,1069.0,64.3376,64.3675,64.3376,64.36,1069.0
2017-01-06 09:40:00,86.04,86.04,86.0,86.03,11571.0,64.375,64.375,64.345,64.3675,11571.0
2017-01-06 09:45:00,86.07,86.07,86.01,86.02,16510.0,64.3974,64.3974,64.3525,64.36,16510.0
2017-01-06 09:50:00,86.03,86.03,85.97,85.98,25940.0,64.3675,64.3675,64.3226,64.3301,25940.0
2017-01-06 09:55:00,85.97,85.99,85.95,85.96,3004.0,64.3226,64.3376,64.3076,64.3151,3004.0
2017-01-06 10:00:00,85.97,85.99,85.93,85.96,7566.0,64.3226,64.3376,64.2927,64.3151,7566.0
2017-01-06 10:05:00,85.96,85.98,85.94,85.95,9066.0,64.3151,64.3301,64.3002,64.3076,9066.0
2017-01-06 10:10:00,85.97,85.97,85.96,85.97,2421.0,64.3226,64.3226,64.3151,64.3226,2421.0
2017-01-06 10:15:00,85.98,85.98,85.96,85.96,1990.0,64.3301,64.3301,64.3151,64.3151,1990.0
2017-01-06 10:20:00,85.96,85.98,85.91,85.94,9097.0,64.3151,64.3301,64.2777,64.3002,9097.0
2017-01-06 10:25:00,85.93,85.93,85.92,85.92,9791.0,64.2927,64.2927,64.2852,64.2852,9791.0
2017-01-06 10:30:00,85.93,85.94,85.92,85.94,7511.0,64.2927,64.3002,64.2852,64.3002,7511.0
2017-01-06 10:35:00,85.95,85.96,85.92,85.92,5528.0,64.3076,64.3151,64.2852,64.2852,5528.0
2017-01-06 10:40:00,85.92,85.94,85.88,85.88,26814.0,64.2852,64.3002,64.2553,64.2553,26814.0
2017-01-06 10:45:00,85.9,85.94,85.87,85.93,34190.0,64.2702,64.3002,64.2478,64.2927,34190.0
2017-01-06 10:50:00,85.93,85.94,85.9,85.9,21111.0,64.2927,64.3002,64.2702,64.2702,21111.0
2017-01-06 10:55:00,85.91,85.91,85.87,85.9,2679.0,64.2777,64.2777,64.2478,64.2702,2679.0
2017-01-06 11:00:00,85.94,85.96,85.93,85.94,1263.0,64.3002,64.3151,64.2927,64.3002,1263.0
2017-01-06 11:05:00,85.95,85.98,85.92,85.96,5163.0,64.3076,64.3301,64.2852,64.3151,5163.0
2017-01-06 11:10:00,85.96,85.97,85.93,85.95,29241.0,64.3151,64.3226,64.2927,64.3076,29241.0
2017-01-06 11:15:00,85.95,85.96,85.93,85.93,31050.0,64.3076,64.3151,64.2927,64.2927,31050.0
2017-01-06 11:20:00,85.93,85.93,85.88,85.89,14771.0,64.2927,64.2927,64.2553,64.2627,14771.0
2017-01-06 11:25:00,85.89,85.9,85.87,85.88,5387.0,64.2627,64.2702,64.2478,64.2553,5387.0
2017-01-06 11:30:00,85.87,85.89,85.86,85.88,5339.0,64.2478,64.2627,64.2403,64.2553,5339.0
2017-01-06 11:35:00,85.88,85.91,85.88,85.88,2573.0,64.2553,64.2777,64.2553,64.2553,2573.0
2017-01-06 11:40:00,85.89,85.91,85.89,85.91,671.0,64.2627,64.2777,64.2627,64.2777,671.0
2017-01-06 11:45:00,85.88,85.91,85.88,85.88,1573.0,64.2553,64.2777,64.2553,64.2553,1573.0
2017-01-06 11:50:00,85.91,85.92,85.87,85.89,6795.0,64.2777,64.2852,64.2478,64.2627,6795.0
2017-01-06 11:55:00,85.9,85.92,85.89,85.92,7220.0,64.2702,64.2852,64.2627,64.2852,7220.0
2017-01-06 12:00:00,85.9,85.93,85.9,85.93,25101.0,64.2702,64.2927,64.2702,64.2927,25101.0
2017-01-06 12:05:00,85.92,85.93,85.89,85.9,30421.0,64.2852,64.2927,64.2627,64.2702,30421.0
2017-01-06 12:10:00,85.89,85.91,85.87,85.89,6994.0,64.2627,64.2777,64.2478,64.2627,6994.0
2017-01-06 12:15:00,85.92,85.92,85.9,85.91,2520.0,64.2852,64.2852,64.2702,64.2777,2520.0
2017-01-06 12:20:00,85.92,85.93,85.91,85.92,2851.0,64.2852,64.2927,64.2777,64.2852,2851.0
2017-01-06 12:25:00,85.89,85.91,85.87,85.91,3153.0,64.2627,64.2777,64.2478,64.2777,3153.0
2017-01-06 12:30:00,85.9,85.92,85.89,85.92,910.0,64.2702,64.2852,64.2627,64.2852,910.0
2017-01-06 12:35:00,85.91,85.92,85.89,85.9,590.0,64.2777,64.2852,64.2627,64.2702,590.0
2017-01-06 12:40:00,85.9,85.92,85.88,85.89,3023.0,64.2702,64.2852,64.2553,64.2627,3023.0
2017-01-06 12:45:00,85.89,85.93,85.88,85.92,14985.0,64.2627,64.2927,64.2553,64.2852,14985.0
2017-01-06 12:50:00,85.92,85.93,85.91,85.92,5179.0,64.2852,64.2927,64.2777,64.2852,5179.0
2017-01-06 12:55:00,85.93,85.93,85.91,85.92,1509.0,64.2927,64.2927,64.2777,64.2852,1509.0
2017-01-06 13:00:00,85.91,85.93,85.91,85.91,2334.0,64.2777,64.2927,64.2777,64.2777,2334.0
2017-01-06 13:05:00,85.92,85.93,85.91,85.93,5518.0,64.2852,64.2927,64.2777,64.2927,5518.0
2017-01-06 13:10:00,85.92,85.93,85.86,85.9,24869.0,64.2852,64.2927,64.2403,64.2702,24869.0
2017-01-06 13:15:00,85.89,85.93,85.89,85.91,3379.0,64.2627,64.2927,64.2627,64.2777,3379.0
2017-01-06 13:20:00,85.91,85.92,85.9,85.91,4744.0,64.2777,64.2852,64.2702,64.2777,4744.0
2017-01-06 13:25:00,85.91,85.92,85.9,85.91,3534.0,64.2777,64.2852,64.2702,64.2777,3534.0
2017-01-06 13:30:00,85.92,85.92,85.91,85.91,3459.0,64.2852,64.2852,64.2777,64.2777,3459.0
2017-01-06 13:35:00,85.91,85.92,85.9,85.9,5489.0,64.2777,64.2852,64.2702,64.2702,5489.0
2017-01-06 13:40:00,85.9,85.91,85.88,85.88,3300.0,64.2702,64.2777,64.2553,64.2553,3300.0
2017-01-06 13:45:00,85.89,85.9,85.88,85.89,3191.0,64.2627,64.2702,64.2553,64.2627,3191.0
2017-01-06 13:50:00,85.89,85.89,85.86,85.86,10047.0,64.2627,64.2627,64.2403,64.2403,10047.0
2017-01-06 13:55:00,85.86,85.87,85.85,85.86,4996.0,64.2403,64.2478,64.2328,64.2403,4996.0
2017-01-06 14:00:00,85.86,85.87,85.84,85.85,6474.0,64.2403,64.2478,64.2253,64.2328,6474.0
2017-01-06 14:05:00,85.85,85.87,85.83,85.86,29510.0,64.2328,64.2478,64.2179,64.2403,29510.0
2017-01-06 14:10:00,85.85,85.87,85.85,85.87,3857.0,64.2328,64.2478,64.2328,64.2478,3857.0
2017-01-06 14:15:00,85.86,85.88,85.86,85.88,13891.0,64.2403,64.2553,64.2403,64.2553,13891.0
2017-01-06 14:20:00,85.88,85.91,85.88,85.88,4564.0,64.2553,64.2777,64.2553,64.2553,4564.0
2017-01-06 14:25:00,85.88,85.89,85.88,85.88,15301.0,64.2553,64.2627,64.2553,64.2553,15301.0
2017-01-06 14:30:00,85.88,85.89,85.87,85.89,3520.0,64.2553,64.2627,64.2478,64.2627,3520.0
2017-01-06 14:35:00,85.89,85.89,85.86,85.88,35585.0,64.2627,64.2627,64.2403,64.2553,35585.0
2017-01-06 14:40:00,85.88,85.88,85.87,85.87,12634.0,64.2553,64.2553,64.2478,64.2478,12634.0
2017-01-06 14:45:00,85.88,85.88,85.85,85.86,18300.0,64.2553,64.2553,64.2328,64.2403,18300.0
2017-01-06 14:50:00,85.87,85.92,85.86,85.88,12896.0,64.2478,64.2852,64.2403,64.2553,12896.0
2017-01-06 14:55:00,85.88,85.92,85.87,85.92,8929.0,64.2553,64.2852,64.2478,64.2852,8929.0
2017-01-06 15:00:00,85.9,85.92,85.87,85.89,4511.0,64.2702,64.2852,64.2478,64.2627,4511.0
2017-01-06 15:05:00,85.88,85.91,85.88,85.9,20184.0,64.2553,64.2777,64.2553,64.2702,20184.0
2017-01-06 15:10:00,85.9,85.91,85.88,85.89,3555.0,64.2702,64.2777,64.2553,64.2627,3555.0
2017-01-06 15:15:00,85.88,85.9,85.88,85.89,5715.0,64.2553,64.2702,64.2553,64.2627,5715.0
2017-01-06 15:20:00,85.87,85.9,85.87,85.88,1538.0,64.2478,64.2702,64.2478,64.2553,1538.0
2017-01-06 15:25:00,85.87,85.88,85.87,85.88,2797.0,64.2478,64.2553,64.2478,64.2553,2797.0
2017-01-06 15:30:00,85.88,85.88,85.87,85.88,6611.0,64.2553,64.2553,64.2478,64.2553,6611.0
2017-01-06 15:35:00,85.88,85.88,85.86,85.86,4287.0,64.2553,64.2553,64.2403,64.2403,4287.0
2017-01-06 15:40:00,85.86,85.86,85.83,85.83,7265.0,64.2403,64.2403,64.2179,64.2179,7265.0
2017-01-06 15:45:00,85.84,85.87,85.84,85.86,5620.0,64.2253,64.2478,64.2253,64.2403,5620.0
2017-01-06 15:50:00,85.87,85.88,85.84,85.85,7945.0,64.2478,64.2553,64.2253,64.2328,7945.0
2017-01-06 15:55:00,85.85,85.88,85.8,85.88,16901.0,64.2328,64.2553,64.1954,64.2553,16901.0
2017-01-09 09:30:00,86.0,86.1,85.97,85.97,22679.0,64.345,64.4199,64.3226,64.3226,22679.0
2017-01-09 09:35:00,86.01,86.07,86.0,86.0,937.0,64.3525,64.3974,64.345,64.345,937.0
2017-01-09 09:40:00,86.01,86.07,85.99,85.99,1167.0,64.3525,64.3974,64.3376,64.3376,1167.0
2017-01-09 09:45:00,86.03,86.04,85.94,85.99,16056.0,64.3675,64.375,64.3002,64.3376,16056.0
2017-01-09 09:50:00,85.99,86.03,85.92,85.97,15306.0,64.3376,64.3675,64.2852,64.3226,15306.0
2017-01-09 09:55:00,85.97,86.01,85.93,85.99,13269.0,64.3226,64.3525,64.2927,64.3376,13269.0
2017-01-09 10:00:00,85.96,85.99,85.95,85.97,8440.0,64.3151,64.3376,64.3076,64.3226,8440.0
2017-01-09 10:05:00,85.97,86.04,85.95,86.02,8352.0,64.3226,64.375,64.3076,64.36,8352.0
2017-01-09 10:10:00,85.99,86.02,85.96,85.98,12727.0,64.3376,64.36,64.3151,64.3301,12727.0
2017-01-09 10:15:00,86.0,86.0,85.93,85.99,8207.0,64.345,64.345,64.2927,64.3376,8207.0
2017-01-09 10:20:00,85.95,86.04,85.94,86.0,17458.0,64.3076,64.375,64.3002,64.345,17458.0
2017-01-09 10:25:00,85.97,86.02,85.95,85.98,5083.0,64.3226,64.36,64.3076,64.3301,5083.0
2017-01-09 10:30:00,85.99,86.01,85.97,85.99,3824.0,64.3376,64.3525,64.3226,64.3376,3824.0
2017-01-09 10:35:00,85.98,86.03,85.97,86.03,14755.0,64.3301,64.3675,64.3226,64.3675,14755.0
2017-01-09 10:40:00,86.01,86.02,85.99,86.01,5766.0,64.3525,64.36,64.3376,64.3525,5766.0
2017-01-09 10:45:00,86.0,86.04,85.98,86.03,6738.0,64.345,64.375,64.3301,64.3675,6738.0
2017-01-09 10:50:00,86.03,86.06,85.99,86.04,4848.0,64.3675,64.3899,64.3376,64.375,4848.0
2017-01-09 10:55:00,86.03,86.03,86.01,86.01,2539.0,64.3675,64.3675,64.3525,64.3525,2539.0
2017-01-09 11:00:00,86.02,86.08,86.01,86.03,6627.0,64.36,64.4049,64.3525,64.3675,6627.0
2017-01-09 11:05:00,86.03,86.05,86.0,86.05,12778.0,64.3675,64.3825,64.345,64.3825,12778.0
2017-01-09 11:10:00,86.05,86.05,85.97,85.98,13455.0,64.3825,64.3825,64.3226,64.3301,13455.0
2017-01-09 11:15:00,86.0,86.05,85.97,85.97,3306.0,64.345,64.3825,64.3226,64.3226,3306.0
2017-01-09 11:20:00,86.05,86.05,85.97,86.01,7443.0,64.3825,64.3825,64.3226,64.3525,7443.0
2017-01-09 11:25:00,86.0,86.04,85.99,86.03,3425.0,64.345,64.375,64.3376,64.3675,3425.0
2017-01-09 11:30:00,86.04,86.07,86.03,86.06,2344.0,64.375,64.3974,64.3675,64.3899,2344.0
2017-01-09 11:35:00,86.05,86.08,86.05,86.08,2428.0,64.3825,64.4049,64.3825,64.4049,2428.0
2017-01-09 11:40:00,86.06,86.07,86.05,86.06,1250.0,64.3899,64.3974,64.3825,64.3899,1250.0
2017-01-09 11:45:00,86.06,86.09,86.05,86.06,1561.0,64.3899,64.4124,64.3825,64.3899,1561.0
2017-01-09 11:50:00,86.06,86.1,86.04,86.1,3787.0,64.3899,64.4199,64.375,64.4199,3787.0
2017-01-09 11:55:00,86.1,86.13,86.04,86.08,3461.0,64.4199,64.4423,64.375,64.4049,3461.0
2017-01-09 12:00:00,86.08,86.11,86.07,86.08,2342.0,64.4049,64.4273,64.3974,64.4049,2342.0
2017-01-09 12:05:00,86.08,86.12,86.05,86.06,21012.0,64.4049,64.4348,64.3825,64.3899,21012.0
2017-01-09 12:10:00,86.07,86.08,86.06,86.06,11759.0,64.3974,64.4049,64.3899,64.3899,11759.0
2017-01-09 12:15:00,86.08,86.12,86.05,86.08,17358.0,64.4049,64.4348,64.3825,64.4049,17358.0
2017-01-09 12:20:00,86.07,86.07,86.03,86.05,8082.0,64.3974,64.3974,64.3675,64.3825,8082.0
2017-01-09 12:25:00,86.05,86.06,86.03,86.03,5555.0,64.3825,64.3899,64.3675,64.3675,5555.0
2017-01-09 12:30:00,86.03,86.06,86.01,86.04,7405.0,64.3675,64.3899,64.3525,64.375,7405.0
2017-01-09 12:35:00,86.05,86.06,86.01,86.06,840.0,64.3825,64.3899,64.3525,64.3899,840.0
2017-01-09 12:40:00,86.05,86.06,86.01,86.01,3249.0,64.3825,64.3899,64.3525,64.3525,3249.0
2017-01-09 12:45:00,86.03,86.05,86.02,86.04,1043.0,64.3675,64.3825,64.36,64.375,1043.0
2017-01-09 12:50:00,86.04,86.05,86.03,86.05,3635.0,64.375,64.3825,64.3675,64.3825,3635.0
2017-01-09 12:55:00,86.04,86.05,86.01,86.01,4767.0,64.375,64.3825,64.3525,64.3525,4767.0
2017-01-09 13:00:00,86.02,86.03,86.01,86.03,7152.0,64.36,64.3675,64.3525,64.3675,7152.0
2017-01-09 13:05:00,86.05,86.06,86.02,86.05,14138.0,64.3825,64.3899,64.36,64.3825,14138.0
2017-01-09 13:10:00,86.02,86.09,86.02,86.08,6126.0,64.36,64.4124,64.36,64.4049,6126.0
2017-01-09 13:15:00,86.08,86.08,86.04,86.06,5624.0,64.4049,64.4049,64.375,64.3899,5624.0
2017-01-09 13:20:00,86.06,86.08,86.01,86.04,10268.0,64.3899,64.4049,64.3525,64.375,10268.0
2017-01-09 13:25:00,86.03,86.06,86.02,86.02,1499.0,64.3675,64.3899,64.36,64.36,1499.0
2017-01-09 13:30:00,86.04,86.05,86.03,86.05,1479.0,64.375,64.3825,64.3675,64.3825,1479.0
2017-01-09 13:35:00,86.05,86.05,86.02,86.05,24655.0,64.3825,64.3825,64.36,64.3825,24655.0
2017-01-09 13:40:00,86.03,86.04,86.02,86.03,1281.0,64.3675,64.375,64.36,64.3675,1281.0
2017-01-09 13:45:00,86.04,86.04,86.02,86.02,858.0,64.375,64.375,64.36,64.36,858.0
2017-01-09 13:50:00,86.02,86.04,86.02,86.03,5201.0,64.36,64.375,64.36,64.3675,5201.0
2017-01-09 13:55:00,86.04,86.04,86.02,86.03,1444.0,64.375,64.375,64.36,64.3675,1444.0
2017-01-09 14:00:00,86.03,86.1,86.03,86.07,688297.0,64.3675,64.4199,64.3675,64.3974,688297.0
2017-01-09 14:05:00,86.09,86.1,86.07,86.07,5720.0,64.4124,64.4199,64.3974,64.3974,5720.0
2017-01-09 14:10:00,86.07,86.12,86.07,86.09,14315.0,64.3974,64.4348,64.3974,64.4124,14315.0
2017-01-09 14:15:00,86.09,86.11,86.06,86.08,17407.0,64.4124,64.4273,64.3899,64.4049,17407.0
2017-01-09 14:20:00,86.11,86.12,86.08,86.08,5350.0,64.4273,64.4348,64.4049,64.4049,5350.0
2017-01-09 14:25:00,86.09,86.12,86.03,86.08,2048.0,64.4124,64.4348,64.3675,64.4049,2048.0
2017-01-09 14:30:00,86.07,86.11,86.06,86.1,5627.0,64.3974,64.4273,64.3899,64.4199,5627.0
2017-01-09 14:35:00,86.08,86.11,86.03,86.1,8172.0,64.4049,64.4273,64.3675,64.4199,8172.0
2017-01-09 14:40:00,86.12,86.13,86.09,86.1,9139.0,64.4348,64.4423,64.4124,64.4199,9139.0
2017-01-09 14:45:00,86.12,86.12,86.06,86.12,5751.0,64.4348,64.4348,64.3899,64.4348,5751.0
2017-01-09 14:50:00,86.1,86.11,86.08,86.11,4296.0,64.4199,64.4273,64.4049,64.4273,4296.0
2017-01-09 14:55:00,86.1,86.11,86.06,86.07,12778.0,64.4199,64.4273,64.3899,64.3974,12778.0
2017-01-09 15:00:00,86.07,86.09,86.04,86.06,7888.0,64.3974,64.4124,64.375,64.3899,7888.0
2017-01-09 15:05:00,86.05,86.09,86.05,86.06,676.0,64.3825,64.4124,64.3825,64.3899,676.0
2017-01-09 15:10:00,86.07,86.08,86.06,86.08,1618.0,64.3974,64.4049,64.3899,64.4049,1618.0
2017-01-09 15:15:00,86.06,86.08,86.05,86.06,3910.0,64.3899,64.4049,64.3825,64.3899,3910.0
2017-01-09 15:20:00,86.07,86.09,86.05,86.05,5870.0,64.3974,64.4124,64.3825,64.3825,5870.0
2017-01-09 15:25:00,86.04,86.04,86.04,86.04,9500.0,64.375,64.375,64.375,64.375,9500.0
2017-01-09 15:30:00,86.05,86.08,86.01,86.06,3219.0,64.3825,64.4049,64.3525,64.3899,3219.0
2017-01-09 15:35:00,86.05,86.07,86.04,86.07,1660.0,64.3825,64.3974,64.375,64.3974,1660.0
2017-01-09 15:40:00,86.05,86.07,86.03,86.07,4493.0,64.3825,64.3974,64.3675,64.3974,4493.0
2017-01-09 15:45:00,86.07,86.08,86.03,86.08,8891.0,64.3974,64.4049,64.3675,64.4049,8891.0
2017-01-09 15:50:00,86.05,86.06,86.02,86.02,3653.0,64.3825,64.3899,64.36,64.36,3653.0
2017-01-09 15:55:00,86.05,86.05,86.01,86.04,17327.0,64.3825,64.3825,64.3525,64.375,17327.0
2017-01-10 09:30:00,86.04,86.04,86.04,86.04,10222.0,64.375,64.375,64.375,64.375,10222.0
2017-01-10 09:35:00,86.07,86.09,86.05,86.07,3704.0,64.3974,64.4124,64.3825,64.3974,3704.0
2017-01-10 09:40:00,86.07,86.09,86.07,86.08,1113.0,64.3974,64.4124,64.3974,64.4049,1113.0
2017-01-10 09:45:00,86.08,86.15,86.08,86.13,1097.0,64.4049,64.4573,64.4049,64.4423,1097.0
2017-01-10 09:50:00,86.11,86.16,86.09,86.12,9949.0,64.4273,64.4648,64.4124,64.4348,9949.0
2017-01-10 09:55:00,86.12,86.13,86.05,86.08,12618.0,64.4348,64.4423,64.3825,64.4049,12618.0
2017-01-10 10:00:00,86.06,86.08,86.05,86.07,33564.0,64.3899,64.4049,64.3825,64.3974,33564.0
2017-01-10 10:05:00,86.08,86.12,86.06,86.07,25529.0,64.4049,64.4348,64.3899,64.3974,25529.0
2017-01-10 10:10:00,86.08,86.09,86.06,86.09,5556.0,64.4049,64.4124,64.3899,64.4124,5556.0
2017-01-10 10:15:00,86.08,86.1,86.06,86.06,6671.0,64.4049,64.4199,64.3899,64.3899,6671.0
2017-01-10 10:20:00,86.06,86.09,86.06,86.08,3957.0,64.3899,64.4124,64.3899,64.4049,3957.0
2017-01-10 10:25:00,86.06,86.09,86.06,86.06,3166.0,64.3899,64.4124,64.3899,64.3899,3166.0
2017-01-10 10:30:00,86.08,86.08,86.02,86.03,11130.0,64.4049,64.4049,64.36,64.3675,11130.0
2017-01-10 10:35:00,86.04,86.06,86.03,86.06,9289.0,64.375,64.3899,64.3675,64.3899,9289.0
2017-01-10 10:40:00,86.06,86.08,86.04,86.05,18539.0,64.3899,64.4049,64.375,64.3825,18539.0
2017-01-10 10:45:00,86.05,86.09,86.05,86.08,30090.0,64.3825,64.4124,64.3825,64.4049,30090.0
2017-01-10 10:50:00,86.08,86.14,86.08,86.11,22756.0,64.4049,64.4498,64.4049,64.4273,22756.0
2017-01-10 10:55:00,86.1,86.12,86.06,86.08,8327.0,64.4199,64.4348,64.3899,64.4049,8327.0
2017-01-10 11:00:00,86.09,86.1,86.05,86.07,23517.0,64.4124,64.4199,64.3825,64.3974,23517.0
2017-01-10 11:05:00,86.07,86.08,86.06,86.07,29545.0,64.3974,64.4049,64.3899,64.3974,29545.0
2017-01-10 11:10:00,86.07,86.1,86.06,86.1,19613.0,64.3974,64.4199,64.3899,64.4199,19613.0
2017-01-10 11:15:00,86.09,86.1,86.09,86.09,16450.0,64.4124,64.4199,64.4124,64.4124,16450.0
2017-01-10 11:20:00,86.09,86.1,86.07,86.08,12763.0,64.4124,64.4199,64.3974,64.4049,12763.0
2017-01-10 11:25:00,86.07,86.08,86.06,86.07,29608.0,64.3974,64.4049,64.3899,64.3974,29608.0
2017-01-10 11:30:00,86.07,86.12,86.06,86.12,34395.0,64.3974,64.4348,64.3899,64.4348,34395.0
2017-01-10 11:35:00,86.12,86.13,86.1,86.11,36724.0,64.4348,64.4423,64.4199,64.4273,36724.0
2017-01-10 11:40:00,86.11,86.12,86.08,86.08,20330.0,64.4273,64.4348,64.4049,64.4049,20330.0
2017-01-10 11:45:00,86.08,86.11,86.08,86.08,3475.0,64.4049,64.4273,64.4049,64.4049,3475.0
2017-01-10 11:50:00,86.08,86.09,86.07,86.08,10712.0,64.4049,64.4124,64.3974,64.4049,10712.0
2017-01-10 11:55:00,86.08,86.09,86.06,86.07,15521.0,64.4049,64.4124,64.3899,64.3974,15521.0
2017-01-10 12:00:00,86.07,86.08,86.05,86.05,16091.0,64.3974,64.4049,64.3825,64.3825,16091.0
2017-01-10 12:05:00,86.05,86.08,86.05,86.07,29757.0,64.3825,64.4049,64.3825,64.3974,29757.0
2017-01-10 12:10:00,86.07,86.08,86.06,86.07,34256.0,64.3974,64.4049,64.3899,64.3974,34256.0
2017-01-10 12:15:00,86.08,86.08,86.03,86.04,13233.0,64.4049,64.4049,64.3675,64.375,13233.0
2017-01-10 12:20:00,86.04,86.04,86.02,86.03,42746.0,64.375,64.375,64.36,64.3675,42746.0
2017-01-10 12:25:00,86.03,86.08,86.03,86.05,11067.0,64.3675,64.4049,64.3675,64.3825,11067.0
2017-01-10 12:30:00,86.04,86.05,86.02,86.03,14050.0,64.375,64.3825,64.36,64.3675,14050.0
2017-01-10 12:35:00,86.03,86.04,86.01,86.03,23066.0,64.3675,64.375,64.3525,64.3675,23066.0
2017-01-10 12:40:00,86.03,86.04,86.02,86.04,9549.0,64.3675,64.375,64.36,64.375,9549.0
2017-01-10 12:45:00,86.05,86.06,86.04,86.06,2689.0,64.3825,64.3899,64.375,64.3899,2689.0
2017-01-10 12:50:00,86.06,86.07,86.05,86.07,6631.0,64.3899,64.3974,64.3825,64.3974,6631.0
2017-01-10 12:55:00,86.07,86.07,86.06,86.06,1133.0,64.3974,64.3974,64.3899,64.3899,1133.0
2017-01-10 13:00:00,86.07,86.08,86.06,86.07,8184.0,64.3974,64.4049,64.3899,64.3974,8184.0
2017-01-10 13:05:00,86.06,86.07,86.05,86.06,10137.0,64.3899,64.3974,64.3825,64.3899,10137.0
2017-01-10 13:10:00,86.06,86.07,86.05,86.07,25234.0,64.3899,64.3974,64.3825,64.3974,25234.0
2017-01-10 13:15:00,86.08,86.08,86.06,86.08,33187.0,64.4049,64.4049,64.3899,64.4049,33187.0
2017-01-10 13:20:00,86.08,86.09,86.07,86.08,44745.0,64.4049,64.4124,64.3974,64.4049,44745.0
2017-01-10 13:25:00,86.08,86.08,86.05,86.06,26804.0,64.4049,64.4049,64.3825,64.3899,26804.0
2017-01-10 13:30:00,86.06,86.09,86.06,86.08,15598.0,64.3899,64.4124,64.3899,64.4049,15598.0
2017-01-10 13:35:00,86.07,86.08,86.07,86.07,5230.0,64.3974,64.4049,64.3974,64.3974,5230.0
2017-01-10 13:40:00,86.07,86.07,86.05,86.06,9018.0,64.3974,64.3974,64.3825,64.3899,9018.0
2017-01-10 13:45:00,86.07,86.08,86.05,86.08,75470.0,64.3974,64.4049,64.3825,64.4049,75470.0
2017-01-10 13:50:00,86.08,86.08,86.06,86.06,55289.0,64.4049,64.4049,64.3899,64.3899,55289.0
2017-01-10 13:55:00,86.07,86.07,86.06,86.07,21900.0,64.3974,64.3974,64.3899,64.3974,21900.0
2017-01-10 14:00:00,86.07,86.07,86.06,86.06,19315.0,64.3974,64.3974,64.3899,64.3899,19315.0
2017-01-10 14:05:00,86.06,86.08,86.03,86.08,36882.0,64.3899,64.4049,64.3675,64.4049,36882.0
2017-01-10 14:10:00,86.07,86.09,86.07,86.07,23781.0,64.3974,64.4124,64.3974,64.3974,23781.0
2017-01-10 14:15:00,86.08,86.08,86.06,86.06,7345.0,64.4049,64.4049,64.3899,64.3899,7345.0
2017-01-10 14:20:00,86.06,86.06,86.05,86.05,1969.0,64.3899,64.3899,64.3825,64.3825,1969.0
2017-01-10 14:25:00,86.06,86.07,86.04,86.05,7556.0,64.3899,64.3974,64.375,64.3825,7556.0
2017-01-10 14:30:00,86.05,86.06,86.05,86.06,7251.0,64.3825,64.3899,64.3825,64.3899,7251.0
2017-01-10 14:35:00,86.06,86.06,86.02,86.05,9157.0,64.3899,64.3899,64.36,64.3825,9157.0
2017-01-10 14:40:00,86.05,86.08,86.05,86.07,18278.0,64.3825,64.4049,64.3825,64.3974,18278.0
2017-01-10 14:45:00,86.07,86.08,86.06,86.08,6566.0,64.3974,64.4049,64.3899,64.4049,6566.0
2017-01-10 14:50:00,86.06,86.08,86.06,86.07,5419.0,64.3899,64.4049,64.3899,64.3974,5419.0
2017-01-10 14:55:00,86.07,86.09,86.06,86.08,4100.0,64.3974,64.4124,64.3899,64.4049,4100.0
2017-01-10 15:00:00,86.08,86.08,86.07,86.07,4847.0,64.4049,64.4049,64.3974,64.3974,4847.0
2017-01-10 15:05:00,86.08,86.08,86.06,86.06,2168.0,64.4049,64.4049,64.3899,64.3899,2168.0
2017-01-10 15:10:00,86.06,86.07,86.06,86.07,9820.0,64.3899,64.3974,64.3899,64.3974,9820.0
2017-01-10 15:15:00,86.06,86.07,86.05,86.05,9493.0,64.3899,64.3974,64.3825,64.3825,9493.0
2017-01-10 15:20:00,86.06,86.09,86.05,86.06,14291.0,64.3899,64.4124,64.3825,64.3899,14291.0
2017-01-10 15:25:00,86.05,86.08,86.05,86.06,8035.0,64.3825,64.4049,64.3825,64.3899,8035.0
2017-01-10 15:30:00,86.06,86.09,86.05,86.06,7934.0,64.3899,64.4124,64.3825,64.3899,7934.0
2017-01-10 15:35:00,86.06,86.08,86.05,86.07,41656.0,64.3899,64.4049,64.3825,64.3974,41656.0
2017-01-10 15:40:00,86.06,86.08,86.04,86.07,7021.0,64.3899,64.4049,64.375,64.3974,7021.0
2017-01-10 15:45:00,86.08,86.09,86.07,86.09,13798.0,64.4049,64.4124,64.3974,64.4124,13798.0
2017-01-10 15:50:00,86.09,86.09,86.07,86.09,3200.0,64.4124,64.4124,64.3974,64.4124,3200.0
2017-01-10 15:55:00,86.08,86.09,86.02,86.02,12502.0,64.4049,64.4124,64.36,64.36,12502.0
2017-01-11 09:30:00,86.1,86.16,86.08,86.1,16592.0,64.4199,64.4648,64.4049,64.4199,16592.0
2017-01-11 09:35:00,86.1,86.11,86.08,86.08,3834.0,64.4199,64.4273,64.4049,64.4049,3834.0
2017-01-11 09:40:00,86.08,86.08,86.05,86.05,1925.0,64.4049,64.4049,64.3825,64.3825,1925.0
2017-01-11 09:45:00,86.07,86.07,86.02,86.02,8004.0,64.3974,64.3974,64.36,64.36,8004.0
2017-01-11 09:50:00,86.02,86.02,86.0,86.02,3251.0,64.36,64.36,64.345,64.36,3251.0
2017-01-11 09:55:00,86.03,86.03,86.0,86.0,5139.0,64.3675,64.3675,64.345,64.345,5139.0
2017-01-11 10:00:00,86.0,86.03,85.99,86.03,12430.0,64.345,64.3675,64.3376,64.3675,12430.0
2017-01-11 10:05:00,86.0,86.03,86.0,86.01,3776.0,64.345,64.3675,64.345,64.3525,3776.0
2017-01-11 10:10:00,86.02,86.03,86.01,86.02,9264.0,64.36,64.3675,64.3525,64.36,9264.0
2017-01-11 10:15:00,86.01,86.03,86.01,86.02,3065.0,64.3525,64.3675,64.3525,64.36,3065.0
2017-01-11 10:20:00,86.03,86.05,86.01,86.05,14761.0,64.3675,64.3825,64.3525,64.3825,14761.0
2017-01-11 10:25:00,86.05,86.07,86.03,86.04,6788.0,64.3825,64.3974,64.3675,64.375,6788.0
2017-01-11 10:30:00,86.04,86.09,86.03,86.09,5689.0,64.375,64.4124,64.3675,64.4124,5689.0
2017-01-11 10:35:00,86.09,86.09,86.07,86.08,9034.0,64.4124,64.4124,64.3974,64.4049,9034.0
2017-01-11 10:40:00,86.08,86.08,86.04,86.06,10382.0,64.4049,64.4049,64.375,64.3899,10382.0
2017-01-11 10:45:00,86.07,86.08,86.05,86.06,23629.0,64.3974,64.4049,64.3825,64.3899,23629.0
2017-01-11 10:50:00,86.06,86.08,86.05,86.06,5949.0,64.3899,64.4049,64.3825,64.3899,5949.0
2017-01-11 10:55:00,86.06,86.08,86.06,86.06,14977.0,64.3899,64.4049,64.3899,64.3899,14977.0
2017-01-11 11:00:00,86.07,86.07,86.05,86.06,5562.0,64.3974,64.3974,64.3825,64.3899,5562.0
2017-01-11 11:05:00,86.06,86.07,86.03,86.06,13111.0,64.3899,64.3974,64.3675,64.3899,13111.0
2017-01-11 11:10:00,86.06,86.09,86.03,86.07,5277.0,64.3899,64.4124,64.3675,64.3974,5277.0
2017-01-11 11:15:00,86.07,86.08,86.03,86.05,8143.0,64.3974,64.4049,64.3675,64.3825,8143.0
2017-01-11 11:20:00,86.05,86.08,86.03,86.08,8693.0,64.3825,64.4049,64.3675,64.4049,8693.0
2017-01-11 11:25:00,86.1,86.15,86.07,86.14,18885.0,64.4199,64.4573,64.3974,64.4498,18885.0
2017-01-11 11:30:00,86.12,86.22,86.12,86.2,4486.0,64.4348,64.5096,64.4348,64.4947,4486.0
2017-01-11 11:35:00,86.18,86.21,86.16,86.16,5559.0,64.4797,64.5022,64.4648,64.4648,5559.0
2017-01-11 11:40:00,86.17,86.23,86.13,86.19,11025.0,64.4722,64.5171,64.4423,64.4872,11025.0
2017-01-11 11:45:00,86.19,86.23,86.17,86.19,12228.0,64.4872,64.5171,64.4722,64.4872,12228.0
2017-01-11 11:50:00,86.19,86.23,86.14,86.14,8977.0,64.4872,64.5171,64.4498,64.4498,8977.0
2017-01-11 11:55:00,86.13,86.18,86.13,86.16,10905.0,64.4423,64.4797,64.4423,64.4648,10905.0
2017-01-11 12:00:00,86.16,86.18,86.13,86.14,15556.0,64.4648,64.4797,64.4423,64.4498,15556.0
2017-01-11 12:05:00,86.14,86.16,86.14,86.16,7544.0,64.4498,64.4648,64.4498,64.4648,7544.0
2017-01-11 12:10:00,86.15,86.17,86.13,86.16,3588.0,64.4573,64.4722,64.4423,64.4648,3588.0
2017-01-11 12:15:00,86.17,86.23,86.15,86.22,20883.0,64.4722,64.5171,64.4573,64.5096,20883.0
2017-01-11 12:20:00,86.22,86.23,86.17,86.22,5681.0,64.5096,64.5171,64.4722,64.5096,5681.0
2017-01-11 12:25:00,86.2,86.22,86.17,86.19,5549.0,64.4947,64.5096,64.4722,64.4872,5549.0
2017-01-11 12:30:00,86.2,86.23,86.17,86.21,6848.0,64.4947,64.5171,64.4722,64.5022,6848.0
2017-01-11 12:35:00,86.21,86.22,86.2,86.21,4789.0,64.5022,64.5096,64.4947,64.5022,4789.0
2017-01-11 12:40:00,86.21,86.24,86.21,86.21,20451.0,64.5022,64.5246,64.5022,64.5022,20451.0
2017-01-11 12:45:00,86.22,86.22,86.19,86.2,4246.0,64.5096,64.5096,64.4872,64.4947,4246.0
2017-01-11 12:50:00,86.2,86.23,86.19,86.2,12608.0,64.4947,64.5171,64.4872,64.4947,12608.0
2017-01-11 12:55:00,86.21,86.24,86.2,86.22,4538.0,64.5022,64.5246,64.4947,64.5096,4538.0
2017-01-11 13:00:00,86.25,86.35,86.23,86.32,18549.0,64.5321,64.6069,64.5171,64.5845,18549.0
2017-01-11 13:05:00,86.32,86.36,86.28,86.34,5662.0,64.5845,64.6144,64.5545,64.5994,5662.0
2017-01-11 13:10:00,86.36,86.38,86.28,86.35,24113.0,64.6144,64.6294,64.5545,64.6069,24113.0
2017-01-11 13:15:00,86.35,86.38,86.34,86.35,10003.0,64.6069,64.6294,64.5994,64.6069,10003.0
2017-01-11 13:20:00,86.38,86.38,86.28,86.29,8305.0,64.6294,64.6294,64.5545,64.562,8305.0
2017-01-11 13:25:00,86.31,86.36,86.31,86.32,4905.0,64.577,64.6144,64.577,64.5845,4905.0
2017-01-11 13:30:00,86.32,86.36,86.27,86.31,12164.0,64.5845,64.6144,64.5471,64.577,12164.0
2017-01-11 13:35:00,86.31,86.33,86.29,86.32,6065.0,64.577,64.5919,64.562,64.5845,6065.0
2017-01-11 13:40:00,86.3,86.32,86.27,86.27,15227.0,64.5695,64.5845,64.5471,64.5471,15227.0
2017-01-11 13:45:00,86.27,86.3,86.26,86.28,13713.0,64.5471,64.5695,64.5396,64.5545,13713.0
2017-01-11 13:50:00,86.28,86.31,86.26,86.26,26967.0,64.5545,64.577,64.5396,64.5396,26967.0
2017-01-11 13:55:00,86.26,86.27,86.22,86.26,7859.0,64.5396,64.5471,64.5096,64.5396,7859.0
2017-01-11 14:00:00,86.25,86.28,86.23,86.26,9654.0,64.5321,64.5545,64.5171,64.5396,9654.0
2017-01-11 14:05:00,86.26,86.26,86.23,86.25,10893.0,64.5396,64.5396,64.5171,64.5321,10893.0
2017-01-11 14:10:00,86.26,86.28,86.2,86.23,31495.0,64.5396,64.5545,64.4947,64.5171,31495.0
2017-01-11 14:15:00,86.23,86.24,86.21,86.22,6124.0,64.5171,64.5246,64.5022,64.5096,6124.0
2017-01-11 14:20:00,86.22,86.22,86.17,86.2,6359.0,64.5096,64.5096,64.4722,64.4947,6359.0
2017-01-11 14:25:00,86.21,86.21,86.19,86.2,4646.0,64.5022,64.5022,64.4872,64.4947,4646.0
2017-01-11 14:30:00,86.2,86.21,86.18,86.19,10019.0,64.4947,64.5022,64.4797,64.4872,10019.0
2017-01-11 14:35:00,86.19,86.2,86.17,86.17,7002.0,64.4872,64.4947,64.4722,64.4722,7002.0
2017-01-11 14:40:00,86.15,86.17,86.12,86.16,8015.0,64.4573,64.4722,64.4348,64.4648,8015.0
2017-01-11 14:45:00,86.16,86.21,86.13,86.18,41723.0,64.4648,64.5022,64.4423,64.4797,41723.0
2017-01-11 14:50:00,86.17,86.19,86.15,86.17,2626.0,64.4722,64.4872,64.4573,64.4722,2626.0
2017-01-11 14:55:00,86.18,86.19,86.17,86.17,8677.0,64.4797,64.4872,64.4722,64.4722,8677.0
2017-01-11 15:00:00,86.16,86.17,86.13,86.14,150416.0,64.4648,64.4722,64.4423,64.4498,150416.0
2017-01-11 15:05:00,86.14,86.15,86.13,86.15,723.0,64.4498,64.4573,64.4423,64.4573,723.0
2017-01-11 15:10:00,86.13,86.15,86.13,86.15,2535.0,64.4423,64.4573,64.4423,64.4573,2535.0
2017-01-11 15:15:00,86.13,86.16,86.13,86.13,18157.0,64.4423,64.4648,64.4423,64.4423,18157.0
2017-01-11 15:20:00,86.12,86.15,86.12,86.14,4442.0,64.4348,64.4573,64.4348,64.4498,4442.0
2017-01-11 15:25:00,86.15,86.17,86.13,86.16,118656.0,64.4573,64.4722,64.4423,64.4648,118656.0
2017-01-11 15:30:00,86.16,86.18,86.13,86.17,40218.0,64.4648,64.4797,64.4423,64.4722,40218.0
2017-01-11 15:35:00,86.17,86.18,86.15,86.17,18016.0,64.4722,64.4797,64.4573,64.4722,18016.0
2017-01-11 15:40:00,86.17,86.18,86.15,86.17,19878.0,64.4722,64.4797,64.4573,64.4722,19878.0
2017-01-11 15:45:00,86.17,86.17,86.13,86.16,24705.0,64.4722,64.4722,64.4423,64.4648,24705.0
2017-01-11 15:50:00,86.15,86.18,86.13,86.14,7321.0,64.4573,64.4797,64.4423,64.4498,7321.0
2017-01-11 15:55:00,86.14,86.17,86.13,86.15,38873.0,64.4498,64.4722,64.4423,64.4573,38873.0
2017-01-12 09:30:00,86.35,86.35,86.32,86.33,26100.0,64.6069,64.6069,64.5845,64.5919,26100.0
2017-01-12 09:35:00,86.31,86.37,86.28,86.37,4112.0,64.577,64.6219,64.5545,64.6219,4112.0
2017-01-12 09:40:00,86.31,86.36,86.31,86.35,2609.0,64.577,64.6144,64.577,64.6069,2609.0
2017-01-12 09:45:00,86.36,86.36,86.31,86.32,5331.0,64.6144,64.6144,64.577,64.5845,5331.0
2017-01-12 09:50:00,86.27,86.32,86.27,86.29,2281.0,64.5471,64.5845,64.5471,64.562,2281.0
2017-01-12 09:55:00,86.29,86.3,86.28,86.3,5392.0,64.562,64.5695,64.5545,64.5695,5392.0
2017-01-12 10:00:00,86.3,86.31,86.29,86.3,685.0,64.5695,64.577,64.562,64.5695,685.0
2017-01-12 10:05:00,86.33,86.36,86.3,86.35,7311.0,64.5919,64.6144,64.5695,64.6069,7311.0
2017-01-12 10:10:00,86.33,86.34,86.31,86.31,2077.0,64.5919,64.5994,64.577,64.577,2077.0
2017-01-12 10:15:00,86.36,86.38,86.33,86.35,5320.0,64.6144,64.6294,64.5919,64.6069,5320.0
2017-01-12 10:20:00,86.35,86.37,86.33,86.36,3323.0,64.6069,64.6219,64.5919,64.6144,3323.0
2017-01-12 10:25:00,86.37,86.37,86.3,86.3,7052.0,64.6219,64.6219,64.5695,64.5695,7052.0
2017-01-12 10:30:00,86.35,86.36,86.31,86.32,2237.0,64.6069,64.6144,64.577,64.5845,2237.0
2017-01-12 10:35:00,86.3,86.34,86.29,86.29,4444.0,64.5695,64.5994,64.562,64.562,4444.0
2017-01-12 10:40:00,86.32,86.32,86.3,86.31,10062.0,64.5845,64.5845,64.5695,64.577,10062.0
2017-01-12 10:45:00,86.32,86.33,86.31,86.32,6764.0,64.5845,64.5919,64.577,64.5845,6764.0
2017-01-12 10:50:00,86.33,86.34,86.32,86.33,5004.0,64.5919,64.5994,64.5845,64.5919,5004.0
2017-01-12 10:55:00,86.33,86.34,86.32,86.33,4109.0,64.5919,64.5994,64.5845,64.5919,4109.0
2017-01-12 11:00:00,86.33,86.34,86.33,86.34,34690.0,64.5919,64.5994,64.5919,64.5994,34690.0
2017-01-12 11:05:00,86.33,86.36,86.32,86.34,63140.0,64.5919,64.6144,64.5845,64.5994,63140.0
2017-01-12 11:10:00,86.34,86.35,86.32,86.32,14895.0,64.5994,64.6069,64.5845,64.5845,14895.0
2017-01-12 11:15:00,86.32,86.34,86.31,86.33,24876.0,64.5845,64.5994,64.577,64.5919,24876.0
2017-01-12 11:20:00,86.32,86.34,86.31,86.33,14573.0,64.5845,64.5994,64.577,64.5919,14573.0
2017-01-12 11:25:00,86.31,86.34,86.25,86.28,9513.0,64.577,64.5994,64.5321,64.5545,9513.0
2017-01-12 11:30:00,86.26,86.3,86.25,86.28,4990.0,64.5396,64.5695,64.5321,64.5545,4990.0
2017-01-12 11:35:00,86.28,86.32,86.26,86.31,26108.0,64.5545,64.5845,64.5396,64.577,26108.0
2017-01-12 11:40:00,86.29,86.32,86.29,86.29,2183.0,64.562,64.5845,64.562,64.562,2183.0
2017-01-12 11:45:00,86.29,86.33,86.27,86.29,6079.0,64.562,64.5919,64.5471,64.562,6079.0
2017-01-12 11:50:00,86.34,86.35,86.31,86.35,4243.0,64.5994,64.6069,64.577,64.6069,4243.0
2017-01-12 11:55:00,86.31,86.35,86.3,86.33,5043.0,64.577,64.6069,64.5695,64.5919,5043.0
2017-01-12 12:00:00,86.32,86.35,86.29,86.3,3289.0,64.5845,64.6069,64.562,64.5695,3289.0
2017-01-12 12:05:00,86.28,86.32,86.28,86.31,7207.0,64.5545,64.5845,64.5545,64.577,7207.0
2017-01-12 12:10:00,86.3,86.35,86.28,86.33,4739.0,64.5695,64.6069,64.5545,64.5919,4739.0
2017-01-12 12:15:00,86.32,86.33,86.29,86.3,1950.0,64.5845,64.5919,64.562,64.5695,1950.0
2017-01-12 12:20:00,86.29,86.32,86.29,86.31,4476.0,64.562,64.5845,64.562,64.577,4476.0
2017-01-12 12:25:00,86.3,86.32,86.3,86.31,5460.0,64.5695,64.5845,64.5695,64.577,5460.0
2017-01-12 12:30:00,86.31,86.32,86.3,86.32,5177.0,64.577,64.5845,64.5695,64.5845,5177.0
2017-01-12 12:35:00,86.31,86.32,86.25,86.28,26635.0,64.577,64.5845,64.5321,64.5545,26635.0
2017-01-12 12:40:00,86.31,86.34,86.3,86.32,2293.0,64.577,64.5994,64.5695,64.5845,2293.0
2017-01-12 12:45:00,86.31,86.35,86.31,86.33,1436.0,64.577,64.6069,64.577,64.5919,1436.0
2017-01-12 12:50:00,86.33,86.34,86.32,86.34,6661.0,64.5919,64.5994,64.5845,64.5994,6661.0
2017-01-12 12:55:00,86.33,86.35,86.32,86.32,2986.0,64.5919,64.6069,64.5845,64.5845,2986.0
2017-01-12 13:00:00,86.32,86.33,86.25,86.25,3306.0,64.5845,64.5919,64.5321,64.5321,3306.0
2017-01-12 13:05:00,86.25,86.25,86.25,86.25,200.0,64.5321,64.5321,64.5321,64.5321,200.0
2017-01-12 13:10:00,86.25,86.25,86.16,86.21,7249.0,64.5321,64.5321,64.4648,64.5022,7249.0
2017-01-12 13:15:00,86.2,86.25,86.2,86.23,3171.0,64.4947,64.5321,64.4947,64.5171,3171.0
2017-01-12 13:20:00,86.23,86.25,86.2,86.2,4493.0,64.5171,64.5321,64.4947,64.4947,4493.0
2017-01-12 13:25:00,86.23,86.28,86.19,86.28,3989.0,64.5171,64.5545,64.4872,64.5545,3989.0
2017-01-12 13:30:00,86.26,86.28,86.25,86.28,2197.0,64.5396,64.5545,64.5321,64.5545,2197.0
2017-01-12 13:35:00,86.26,86.28,86.26,86.26,6599.0,64.5396,64.5545,64.5396,64.5396,6599.0
2017-01-12 13:40:00,86.26,86.27,86.19,86.2,701.0,64.5396,64.5471,64.4872,64.4947,701.0
2017-01-12 13:45:00,86.23,86.27,86.19,86.26,24745.0,64.5171,64.5471,64.4872,64.5396,24745.0
2017-01-12 13:50:00,86.25,86.27,86.17,86.17,4986.0,64.5321,64.5471,64.4722,64.4722,4986.0
2017-01-12 13:55:00,86.22,86.22,86.16,86.22,3625.0,64.5096,64.5096,64.4648,64.5096,3625.0
2017-01-12 14:00:00,86.21,86.21,86.16,86.19,5672.0,64.5022,64.5022,64.4648,64.4872,5672.0
2017-01-12 14:05:00,86.19,86.23,86.16,86.19,7096.0,64.4872,64.5171,64.4648,64.4872,7096.0
2017-01-12 14:10:00,86.23,86.23,86.18,86.21,2275.0,64.5171,64.5171,64.4797,64.5022,2275.0
2017-01-12 14:15:00,86.23,86.26,86.18,86.21,3164.0,64.5171,64.5396,64.4797,64.5022,3164.0
2017-01-12 14:20:00,86.23,86.24,86.2,86.21,2991.0,64.5171,64.5246,64.4947,64.5022,2991.0
2017-01-12 14:25:00,86.23,86.25,86.19,86.21,10491.0,64.5171,64.5321,64.4872,64.5022,10491.0
2017-01-12 14:30:00,86.2,86.22,86.19,86.2,4584.0,64.4947,64.5096,64.4872,64.4947,4584.0
2017-01-12 14:35:00,86.2,86.22,86.19,86.22,15897.0,64.4947,64.5096,64.4872,64.5096,15897.0
2017-01-12 14:40:00,86.2,86.22,86.19,86.22,1576.0,64.4947,64.5096,64.4872,64.5096,1576.0
2017-01-12 14:45:00,86.23,86.23,86.21,86.23,3654.0,64.5171,64.5171,64.5022,64.5171,3654.0
2017-01-12 14:50:00,86.21,86.21,86.19,86.19,6533.0,64.5022,64.5022,64.4872,64.4872,6533.0
2017-01-12 14:55:00,86.18,86.18,86.11,86.12,6632.0,64.4797,64.4797,64.4273,64.4348,6632.0
2017-01-12 15:00:00,86.14,86.18,86.14,86.15,7677.0,64.4498,64.4797,64.4498,64.4573,7677.0
2017-01-12 15:05:00,86.16,86.19,86.15,86.16,13684.0,64.4648,64.4872,64.4573,64.4648,13684.0
2017-01-12 15:10:00,86.16,86.19,86.16,86.17,2533.0,64.4648,64.4872,64.4648,64.4722,2533.0
2017-01-12 15:15:00,86.18,86.19,86.17,86.18,1207.0,64.4797,64.4872,64.4722,64.4797,1207.0
2017-01-12 15:20:00,86.18,86.19,86.16,86.17,2941.0,64.4797,64.4872,64.4648,64.4722,2941.0
2017-01-12 15:25:00,86.17,86.18,86.15,86.18,3080.0,64.4722,64.4797,64.4573,64.4797,3080.0
2017-01-12 15:30:00,86.17,86.18,86.16,86.17,2575.0,64.4722,64.4797,64.4648,64.4722,2575.0
2017-01-12 15:35:00,86.16,86.17,86.16,86.16,7148.0,64.4648,64.4722,64.4648,64.4648,7148.0
2017-01-12 15:40:00,86.17,86.17,86.16,86.17,7989.0,64.4722,64.4722,64.4648,64.4722,7989.0
2017-01-12 15:45:00,86.16,86.19,86.16,86.18,7087.0,64.4648,64.4872,64.4648,64.4797,7087.0
2017-01-12 15:50:00,86.18,86.19,86.17,86.18,3878.0,64.4797,64.4872,64.4722,64.4797,3878.0
2017-01-12 15:55:00,86.18,86.19,86.17,86.19,13059.0,64.4797,64.4872,64.4722,64.4872,13059.0
2017-01-13 09:30:00,85.95,86.05,85.94,85.94,13649.0,64.3076,64.3825,64.3002,64.3002,13649.0
2017-01-13 09:35:00,85.96,86.0,85.9,85.9,5835.0,64.3151,64.345,64.2702,64.2702,5835.0
2017-01-13 09:40:00,85.9,85.95,85.9,85.9,4362.0,64.2702,64.3076,64.2702,64.2702,4362.0
2017-01-13 09:45:00,85.88,85.93,85.87,85.87,2331.0,64.2553,64.2927,64.2478,64.2478,2331.0
2017-01-13 09:50:00,85.86,85.88,85.82,85.86,6325.0,64.2403,64.2553,64.2104,64.2403,6325.0
2017-01-13 09:55:00,85.87,85.9,85.86,85.87,4019.0,64.2478,64.2702,64.2403,64.2478,4019.0
2017-01-13 10:00:00,85.87,85.9,85.82,85.82,5328.0,64.2478,64.2702,64.2104,64.2104,5328.0
2017-01-13 10:05:00,85.85,85.9,85.82,85.89,3163.0,64.2328,64.2702,64.2104,64.2627,3163.0
2017-01-13 10:10:00,85.88,85.92,85.85,85.92,7457.0,64.2553,64.2852,64.2328,64.2852,7457.0
2017-01-13 10:15:00,85.91,85.91,85.86,85.89,5940.0,64.2777,64.2777,64.2403,64.2627,5940.0
2017-01-13 10:20:00,85.88,85.92,85.85,85.86,1633.0,64.2553,64.2852,64.2328,64.2403,1633.0
2017-01-13 10:25:00,85.87,85.9,85.86,85.9,4507.0,64.2478,64.2702,64.2403,64.2702,4507.0
2017-01-13 10:30:00,85.89,85.9,85.88,85.88,12481.0,64.2627,64.2702,64.2553,64.2553,12481.0
2017-01-13 10:35:00,85.89,85.9,85.89,85.89,4379.0,64.2627,64.2702,64.2627,64.2627,4379.0
2017-01-13 10:40:00,85.89,85.95,85.89,85.91,6690.0,64.2627,64.3076,64.2627,64.2777,6690.0
2017-01-13 10:45:00,85.91,85.95,85.91,85.94,15182.0,64.2777,64.3076,64.2777,64.3002,15182.0
2017-01-13 10:50:00,85.94,85.95,85.92,85.94,3066.0,64.3002,64.3076,64.2852,64.3002,3066.0
2017-01-13 10:55:00,85.94,85.95,85.92,85.94,4780.0,64.3002,64.3076,64.2852,64.3002,4780.0
2017-01-13 11:00:00,85.94,85.94,85.9,85.93,8551.0,64.3002,64.3002,64.2702,64.2927,8551.0
2017-01-13 11:05:00,85.93,85.94,85.91,85.94,2733.0,64.2927,64.3002,64.2777,64.3002,2733.0
2017-01-13 11:10:00,85.92,85.94,85.92,85.92,4012.0,64.2852,64.3002,64.2852,64.2852,4012.0
2017-01-13 11:15:00,85.92,85.94,85.91,85.91,6115.0,64.2852,64.3002,64.2777,64.2777,6115.0
2017-01-13 11:20:00,85.92,85.92,85.91,85.92,2076.0,64.2852,64.2852,64.2777,64.2852,2076.0
2017-01-13 11:25:00,85.92,85.93,85.9,85.9,8012.0,64.2852,64.2927,64.2702,64.2702,8012.0
2017-01-13 11:30:00,85.92,85.92,85.83,85.89,15300.0,64.2852,64.2852,64.2179,64.2627,15300.0
2017-01-13 11:35:00,85.88,85.9,85.86,85.88,3909.0,64.2553,64.2702,64.2403,64.2553,3909.0
2017-01-13 11:40:00,85.89,85.91,85.88,85.91,8502.0,64.2627,64.2777,64.2553,64.2777,8502.0
2017-01-13 11:45:00,85.9,85.93,85.89,85.93,2766.0,64.2702,64.2927,64.2627,64.2927,2766.0
2017-01-13 11:50:00,85.93,85.94,85.92,85.92,4394.0,64.2927,64.3002,64.2852,64.2852,4394.0
2017-01-13 11:55:00,85.92,85.93,85.91,85.92,1551.0,64.2852,64.2927,64.2777,64.2852,1551.0
2017-01-13 12:00:00,85.92,85.94,85.91,85.92,4500.0,64.2852,64.3002,64.2777,64.2852,4500.0
2017-01-13 12:05:00,85.92,85.93,85.91,85.92,8153.0,64.2852,64.2927,64.2777,64.2852,8153.0
2017-01-13 12:10:00,85.92,85.96,85.92,85.95,8473.0,64.2852,64.3151,64.2852,64.3076,8473.0
2017-01-13 12:15:00,85.94,86.01,85.94,85.98,5062.0,64.3002,64.3525,64.3002,64.3301,5062.0
2017-01-13 12:20:00,85.97,85.98,85.95,85.97,2827.0,64.3226,64.3301,64.3076,64.3226,2827.0
2017-01-13 12:25:00,85.97,85.98,85.95,85.97,8354.0,64.3226,64.3301,64.3076,64.3226,8354.0
2017-01-13 12:30:00,85.97,85.98,85.92,85.93,6691.0,64.3226,64.3301,64.2852,64.2927,6691.0
2017-01-13 12:35:00,85.98,85.98,85.95,85.97,2968.0,64.3301,64.3301,64.3076,64.3226,2968.0
2017-01-13 12:40:00,85.97,85.99,85.96,85.99,6025.0,64.3226,64.3376,64.3151,64.3376,6025.0
2017-01-13 12:45:00,85.99,85.99,85.93,85.93,4181.0,64.3376,64.3376,64.2927,64.2927,4181.0
2017-01-13 12:50:00,85.94,85.95,85.93,85.94,876.0,64.3002,64.3076,64.2927,64.3002,876.0
2017-01-13 12:55:00,85.94,85.96,85.92,85.93,605.0,64.3002,64.3151,64.2852,64.2927,605.0
2017-01-13 13:00:00,85.96,85.96,85.92,85.96,2357.0,64.3151,64.3151,64.2852,64.3151,2357.0
2017-01-13 13:05:00,85.96,86.02,85.95,85.99,2881.0,64.3151,64.36,64.3076,64.3376,2881.0
2017-01-13 13:10:00,85.98,86.01,85.98,85.98,18401.0,64.3301,64.3525,64.3301,64.3301,18401.0
2017-01-13 13:15:00,86.0,86.01,85.98,86.01,3499.0,64.345,64.3525,64.3301,64.3525,3499.0
2017-01-13 13:20:00,85.98,86.0,85.98,85.98,1947.0,64.3301,64.345,64.3301,64.3301,1947.0
2017-01-13 13:25:00,85.99,86.0,85.98,85.99,9662.0,64.3376,64.345,64.3301,64.3376,9662.0
2017-01-13 13:30:00,85.99,86.0,85.98,85.99,2920.0,64.3376,64.345,64.3301,64.3376,2920.0
2017-01-13 13:35:00,86.0,86.0,85.98,85.99,3327.0,64.345,64.345,64.3301,64.3376,3327.0
2017-01-13 13:40:00,85.99,86.0,85.98,85.99,5199.0,64.3376,64.345,64.3301,64.3376,5199.0
2017-01-13 13:45:00,85.98,86.0,85.98,85.99,3937.0,64.3301,64.345,64.3301,64.3376,3937.0
2017-01-13 13:50:00,85.99,86.0,85.98,85.99,1565.0,64.3376,64.345,64.3301,64.3376,1565.0
2017-01-13 13:55:00,85.99,86.0,85.98,86.0,6498.0,64.3376,64.345,64.3301,64.345,6498.0
2017-01-13 14:00:00,86.0,86.02,85.99,86.02,13174.0,64.345,64.36,64.3376,64.36,13174.0
2017-01-13 14:05:00,86.01,86.02,86.0,86.02,6809.0,64.3525,64.36,64.345,64.36,6809.0
2017-01-13 14:10:00,86.02,86.04,86.01,86.03,5461.0,64.36,64.375,64.3525,64.3675,5461.0
2017-01-13 14:15:00,86.03,86.05,86.01,86.03,3465.0,64.3675,64.3825,64.3525,64.3675,3465.0
2017-01-13 14:20:00,86.01,86.05,86.01,86.03,8051.0,64.3525,64.3825,64.3525,64.3675,8051.0
2017-01-13 14:25:00,86.01,86.07,86.01,86.05,10495.0,64.3525,64.3974,64.3525,64.3825,10495.0
2017-01-13 14:30:00,86.07,86.08,86.06,86.06,2036.0,64.3974,64.4049,64.3899,64.3899,2036.0
2017-01-13 14:35:00,86.06,86.07,86.04,86.07,4621.0,64.3899,64.3974,64.375,64.3974,4621.0
2017-01-13 14:40:00,86.09,86.11,86.08,86.11,12068.0,64.4124,64.4273,64.4049,64.4273,12068.0
2017-01-13 14:45:00,86.09,86.11,86.07,86.11,2832.0,64.4124,64.4273,64.3974,64.4273,2832.0
2017-01-13 14:50:00,86.11,86.12,86.07,86.09,4118.0,64.4273,64.4348,64.3974,64.4124,4118.0
2017-01-13 14:55:00,86.11,86.12,86.09,86.09,9770.0,64.4273,64.4348,64.4124,64.4124,9770.0
2017-01-13 15:00:00,86.09,86.1,86.04,86.04,4757.0,64.4124,64.4199,64.375,64.375,4757.0
2017-01-13 15:05:00,86.04,86.06,86.01,86.02,15862.0,64.375,64.3899,64.3525,64.36,15862.0
2017-01-13 15:10:00,86.04,86.06,86.02,86.06,15619.0,64.375,64.3899,64.36,64.3899,15619.0
2017-01-13 15:15:00,86.08,86.08,86.04,86.07,2827.0,64.4049,64.4049,64.375,64.3974,2827.0
2017-01-13 15:20:00,86.05,86.07,86.04,86.06,3509.0,64.3825,64.3974,64.375,64.3899,3509.0
2017-01-13 15:25:00,86.07,86.07,86.02,86.04,14805.0,64.3974,64.3974,64.36,64.375,14805.0
2017-01-13 15:30:00,86.03,86.06,86.03,86.06,6792.0,64.3675,64.3899,64.3675,64.3899,6792.0
2017-01-13 15:35:00,86.06,86.06,86.03,86.04,6150.0,64.3899,64.3899,64.3675,64.375,6150.0
2017-01-13 15:40:00,86.04,86.05,86.04,86.04,11674.0,64.375,64.3825,64.375,64.375,11674.0
2017-01-13 15:45:00,86.05,86.05,86.0,86.03,9912.0,64.3825,64.3825,64.345,64.3675,9912.0
2017-01-13 15:50:00,86.03,86.04,86.0,86.04,8828.0,64.3675,64.375,64.345,64.375,8828.0
2017-01-13 15:55:00,86.01,86.03,86.0,86.0,3569.0,64.3525,64.3675,64.345,64.345,3569.0
2017-01-17 09:30:00,86.31,86.45,86.26,86.3,41742.0,64.577,64.6817,64.5396,64.5695,41742.0
2017-01-17 09:35:00,86.32,86.36,86.32,86.35,7047.0,64.5845,64.6144,64.5845,64.6069,7047.0
2017-01-17 09:40:00,86.34,86.34,86.31,86.32,3576.0,64.5994,64.5994,64.577,64.5845,3576.0
2017-01-17 09:45:00,86.32,86.4,86.3,86.37,10187.0,64.5845,64.6443,64.5695,64.6219,10187.0
2017-01-17 09:50:00,86.38,86.42,86.37,86.41,7159.0,64.6294,64.6593,64.6219,64.6518,7159.0
2017-01-17 09:55:00,86.41,86.41,86.38,86.39,4640.0,64.6518,64.6518,64.6294,64.6368,4640.0
2017-01-17 10:00:00,86.4,86.4,86.33,86.35,13565.0,64.6443,64.6443,64.5919,64.6069,13565.0
2017-01-17 10:05:00,86.36,86.37,86.3,86.31,6513.0,64.6144,64.6219,64.5695,64.577,6513.0
2017-01-17 10:10:00,86.32,86.33,86.27,86.3,5770.0,64.5845,64.5919,64.5471,64.5695,5770.0
2017-01-17 10:15:00,86.29,86.29,86.26,86.28,6291.0,64.562,64.562,64.5396,64.5545,6291.0
2017-01-17 10:20:00,86.28,86.3,86.25,86.27,9692.0,64.5545,64.5695,64.5321,64.5471,9692.0
2017-01-17 10:25:00,86.28,86.3,86.26,86.29,7503.0,64.5545,64.5695,64.5396,64.562,7503.0
2017-01-17 10:30:00,86.29,86.3,86.26,86.3,20215.0,64.562,64.5695,64.5396,64.5695,20215.0
2017-01-17 10:35:00,86.29,86.3,86.26,86.3,45081.0,64.562,64.5695,64.5396,64.5695,45081.0
2017-01-17 10:40:00,86.3,86.31,86.26,86.29,9877.0,64.5695,64.577,64.5396,64.562,9877.0
2017-01-17 10:45:00,86.28,86.3,86.26,86.29,8003.0,64.5545,64.5695,64.5396,64.562,8003.0
2017-01-17 10:50:00,86.3,86.3,86.27,86.28,3000.0,64.5695,64.5695,64.5471,64.5545,3000.0
2017-01-17 10:55:00,86.28,86.3,86.26,86.28,9299.0,64.5545,64.5695,64.5396,64.5545,9299.0
2017-01-17 11:00:00,86.28,86.29,86.27,86.28,11603.0,64.5545,64.562,64.5471,64.5545,11603.0
2017-01-17 11:05:00,86.28,86.3,86.26,86.28,11902.0,64.5545,64.5695,64.5396,64.5545,11902.0
2017-01-17 11:10:00,86.3,86.3,86.27,86.3,4790.0,64.5695,64.5695,64.5471,64.5695,4790.0
2017-01-17 11:15:00,86.3,86.32,86.29,86.31,22504.0,64.5695,64.5845,64.562,64.577,22504.0
2017-01-17 11:20:00,86.31,86.33,86.31,86.32,4479.0,64.577,64.5919,64.577,64.5845,4479.0
2017-01-17 11:25:00,86.31,86.33,86.31,86.33,18843.0,64.577,64.5919,64.577,64.5919,18843.0
2017-01-17 11:30:00,86.33,86.34,86.31,86.33,9912.0,64.5919,64.5994,64.577,64.5919,9912.0
2017-01-17 11:35:00,86.32,86.34,86.32,86.33,9426.0,64.5845,64.5994,64.5845,64.5919,9426.0
2017-01-17 11:40:00,86.32,86.34,86.31,86.33,9171.0,64.5845,64.5994,64.577,64.5919,9171.0
2017-01-17 11:45:00,86.32,86.33,86.31,86.32,23617.0,64.5845,64.5919,64.577,64.5845,23617.0
2017-01-17 11:50:00,86.32,86.33,86.28,86.29,12616.0,64.5845,64.5919,64.5545,64.562,12616.0
2017-01-17 11:55:00,86.3,86.3,86.27,86.29,5300.0,64.5695,64.5695,64.5471,64.562,5300.0
2017-01-17 12:00:00,86.29,86.3,86.27,86.28,25281.0,64.562,64.5695,64.5471,64.5545,25281.0
2017-01-17 12:05:00,86.27,86.28,86.25,86.28,15534.0,64.5471,64.5545,64.5321,64.5545,15534.0
2017-01-17 12:10:00,86.28,86.3,86.27,86.29,7744.0,64.5545,64.5695,64.5471,64.562,7744.0
2017-01-17 12:15:00,86.29,86.3,86.27,86.29,43593.0,64.562,64.5695,64.5471,64.562,43593.0
2017-01-17 12:20:00,86.28,86.29,86.27,86.28,13225.0,64.5545,64.562,64.5471,64.5545,13225.0
2017-01-17 12:25:00,86.27,86.29,86.27,86.27,3454.0,64.5471,64.562,64.5471,64.5471,3454.0
2017-01-17 12:30:00,86.29,86.31,86.28,86.3,5741.0,64.562,64.577,64.5545,64.5695,5741.0
2017-01-17 12:35:00,86.3,86.31,86.28,86.29,7981.0,64.5695,64.577,64.5545,64.562,7981.0
2017-01-17 12:40:00,86.28,86.33,86.28,86.31,17925.0,64.5545,64.5919,64.5545,64.577,17925.0
2017-01-17 12:45:00,86.32,86.34,86.3,86.32,15868.0,64.5845,64.5994,64.5695,64.5845,15868.0
2017-01-17 12:50:00,86.32,86.33,86.31,86.31,5960.0,64.5845,64.5919,64.577,64.577,5960.0
2017-01-17 12:55:00,86.31,86.32,86.3,86.31,13251.0,64.577,64.5845,64.5695,64.577,13251.0
2017-01-17 13:00:00,86.31,86.32,86.3,86.31,3932.0,64.577,64.5845,64.5695,64.577,3932.0
2017-01-17 13:05:00,86.31,86.32,86.3,86.32,17695.0,64.577,64.5845,64.5695,64.5845,17695.0
2017-01-17 13:10:00,86.31,86.31,86.25,86.27,11551.0,64.577,64.577,64.5321,64.5471,11551.0
2017-01-17 13:15:00,86.27,86.29,86.26,86.27,3017.0,64.5471,64.562,64.5396,64.5471,3017.0
2017-01-17 13:20:00,86.29,86.3,86.26,86.27,9927.0,64.562,64.5695,64.5396,64.5471,9927.0
2017-01-17 13:25:00,86.3,86.32,86.27,86.32,1928.0,64.5695,64.5845,64.5471,64.5845,1928.0
2017-01-17 13:30:00,86.3,86.31,86.28,86.29,11036.0,64.5695,64.577,64.5545,64.562,11036.0
2017-01-17 13:35:00,86.29,86.31,86.28,86.31,3959.0,64.562,64.577,64.5545,64.577,3959.0
2017-01-17 13:40:00,86.29,86.31,86.28,86.3,3184.0,64.562,64.577,64.5545,64.5695,3184.0
2017-01-17 13:45:00,86.31,86.32,86.28,86.31,9978.0,64.577,64.5845,64.5545,64.577,9978.0
2017-01-17 13:50:00,86.3,86.32,86.29,86.31,12375.0,64.5695,64.5845,64.562,64.577,12375.0
2017-01-17 13:55:00,86.3,86.33,86.29,86.33,5844.0,64.5695,64.5919,64.562,64.5919,5844.0
2017-01-17 14:00:00,86.34,86.34,86.32,86.34,31728.0,64.5994,64.5994,64.5845,64.5994,31728.0
2017-01-17 14:05:00,86.35,86.37,86.34,86.34,27272.0,64.6069,64.6219,64.5994,64.5994,27272.0
2017-01-17 14:10:00,86.35,86.36,86.34,86.35,15469.0,64.6069,64.6144,64.5994,64.6069,15469.0
2017-01-17 14:15:00,86.34,86.39,86.34,86.37,9366.0,64.5994,64.6368,64.5994,64.6219,9366.0
2017-01-17 14:20:00,86.38,86.4,86.37,86.38,6599.0,64.6294,64.6443,64.6219,64.6294,6599.0
2017-01-17 14:25:00,86.4,86.4,86.37,86.38,5866.0,64.6443,64.6443,64.6219,64.6294,5866.0
2017-01-17 14:30:00,86.37,86.38,86.37,86.38,5427.0,64.6219,64.6294,64.6219,64.6294,5427.0
2017-01-17 14:35:00,86.38,86.38,86.35,86.36,21359.0,64.6294,64.6294,64.6069,64.6144,21359.0
2017-01-17 14:40:00,86.35,86.4,86.35,86.38,5925.0,64.6069,64.6443,64.6069,64.6294,5925.0
2017-01-17 14:45:00,86.38,86.39,86.36,86.36,11362.0,64.6294,64.6368,64.6144,64.6144,11362.0
2017-01-17 14:50:00,86.37,86.38,86.35,86.37,1940.0,64.6219,64.6294,64.6069,64.6219,1940.0
2017-01-17 14:55:00,86.37,86.4,86.35,86.39,16013.0,64.6219,64.6443,64.6069,64.6368,16013.0
2017-01-17 15:00:00,86.39,86.39,86.34,86.37,22079.0,64.6368,64.6368,64.5994,64.6219,22079.0
2017-01-17 15:05:00,86.38,86.4,86.36,86.4,17292.0,64.6294,64.6443,64.6144,64.6443,17292.0
2017-01-17 15:10:00,86.4,86.4,86.39,86.4,7641.0,64.6443,64.6443,64.6368,64.6443,7641.0
2017-01-17 15:15:00,86.4,86.4,86.37,86.38,13483.0,64.6443,64.6443,64.6219,64.6294,13483.0
2017-01-17 15:20:00,86.38,86.4,86.37,86.39,17097.0,64.6294,64.6443,64.6219,64.6368,17097.0
2017-01-17 15:25:00,86.38,86.39,86.33,86.34,8303.0,64.6294,64.6368,64.5919,64.5994,8303.0
2017-01-17 15:30:00,86.34,86.37,86.33,86.37,8029.0,64.5994,64.6219,64.5919,64.6219,8029.0
2017-01-17 15:35:00,86.36,86.37,86.34,86.36,15665.0,64.6144,64.6219,64.5994,64.6144,15665.0
2017-01-17 15:40:00,86.36,86.38,86.35,86.36,13930.0,64.6144,64.6294,64.6069,64.6144,13930.0
2017-01-17 15:45:00,86.36,86.37,86.34,86.34,17914.0,64.6144,64.6219,64.5994,64.5994,17914.0
2017-01-17 15:50:00,86.34,86.36,86.31,86.34,19966.0,64.5994,64.6144,64.577,64.5994,19966.0
2017-01-17 15:55:00,86.36,86.39,86.3,86.32,53731.0,64.6144,64.6368,64.5695,64.5845,53731.0
2017-01-18 09:30:00,86.18,86.21,86.15,86.18,15461.0,64.4797,64.5022,64.4573,64.4797,15461.0
2017-01-18 09:35:00,86.22,86.27,86.22,86.26,19682.0,64.5096,64.5471,64.5096,64.5396,19682.0
2017-01-18 09:40:00,86.25,86.25,86.23,86.23,950.0,64.5321,64.5321,64.5171,64.5171,950.0
2017-01-18 09:45:00,86.18,86.27,86.18,86.24,8319.0,64.4797,64.5471,64.4797,64.5246,8319.0
2017-01-18 09:50:00,86.23,86.26,86.2,86.25,12715.0,64.5171,64.5396,64.4947,64.5321,12715.0
2017-01-18 09:55:00,86.25,86.27,86.22,86.22,1813.0,64.5321,64.5471,64.5096,64.5096,1813.0
2017-01-18 10:00:00,86.25,86.25,86.2,86.21,13422.0,64.5321,64.5321,64.4947,64.5022,13422.0
2017-01-18 10:05:00,86.21,86.25,86.2,86.23,34286.0,64.5022,64.5321,64.4947,64.5171,34286.0
2017-01-18 10:10:00,86.23,86.23,86.2,86.2,526.0,64.5171,64.5171,64.4947,64.4947,526.0
2017-01-18 10:15:00,86.21,86.21,86.18,86.18,370.0,64.5022,64.5022,64.4797,64.4797,370.0
2017-01-18 10:20:00,86.17,86.2,86.17,86.18,4024.0,64.4722,64.4947,64.4722,64.4797,4024.0
2017-01-18 10:25:00,86.22,86.24,86.19,86.22,13041.0,64.5096,64.5246,64.4872,64.5096,13041.0
2017-01-18 10:30:00,86.23,86.25,86.22,86.23,10203.0,64.5171,64.5321,64.5096,64.5171,10203.0
2017-01-18 10:35:00,86.22,86.23,86.21,86.21,2586.0,64.5096,64.5171,64.5022,64.5022,2586.0
2017-01-18 10:40:00,86.2,86.24,86.2,86.23,7949.0,64.4947,64.5246,64.4947,64.5171,7949.0
2017-01-18 10:45:00,86.26,86.27,86.25,86.25,8835.0,64.5396,64.5471,64.5321,64.5321,8835.0
2017-01-18 10:50:00,86.24,86.26,86.23,86.24,7831.0,64.5246,64.5396,64.5171,64.5246,7831.0
2017-01-18 10:55:00,86.23,86.25,86.22,86.24,40442.0,64.5171,64.5321,64.5096,64.5246,40442.0
2017-01-18 11:00:00,86.23,86.25,86.22,86.22,11318.0,64.5171,64.5321,64.5096,64.5096,11318.0
2017-01-18 11:05:00,86.24,86.25,86.21,86.22,4579.0,64.5246,64.5321,64.5022,64.5096,4579.0
2017-01-18 11:10:00,86.22,86.25,86.18,86.25,6132.0,64.5096,64.5321,64.4797,64.5321,6132.0
2017-01-18 11:15:00,86.22,86.23,86.21,86.22,8850.0,64.5096,64.5171,64.5022,64.5096,8850.0
2017-01-18 11:20:00,86.22,86.23,86.2,86.22,26524.0,64.5096,64.5171,64.4947,64.5096,26524.0
2017-01-18 11:25:00,86.2,86.22,86.19,86.2,9981.0,64.4947,64.5096,64.4872,64.4947,9981.0
2017-01-18 11:30:00,86.21,86.21,86.19,86.19,3823.0,64.5022,64.5022,64.4872,64.4872,3823.0
2017-01-18 11:35:00,86.19,86.21,86.17,86.19,929.0,64.4872,64.5022,64.4722,64.4872,929.0
2017-01-18 11:40:00,86.18,86.19,86.18,86.19,4144.0,64.4797,64.4872,64.4797,64.4872,4144.0
2017-01-18 11:45:00,86.18,86.19,86.17,86.18,3307.0,64.4797,64.4872,64.4722,64.4797,3307.0
2017-01-18 11:50:00,86.17,86.18,86.17,86.17,3633.0,64.4722,64.4797,64.4722,64.4722,3633.0
2017-01-18 11:55:00,86.17,86.18,86.17,86.18,19788.0,64.4722,64.4797,64.4722,64.4797,19788.0
2017-01-18 12:00:00,86.18,86.21,86.17,86.2,29923.0,64.4797,64.5022,64.4722,64.4947,29923.0
2017-01-18 12:05:00,86.2,86.21,86.18,86.2,2063.0,64.4947,64.5022,64.4797,64.4947,2063.0
2017-01-18 12:10:00,86.2,86.22,86.17,86.2,10300.0,64.4947,64.5096,64.4722,64.4947,10300.0
2017-01-18 12:15:00,86.21,86.23,86.19,86.23,1742.0,64.5022,64.5171,64.4872,64.5171,1742.0
2017-01-18 12:20:00,86.22,86.23,86.2,86.21,3591.0,64.5096,64.5171,64.4947,64.5022,3591.0
2017-01-18 12:25:00,86.22,86.22,86.2,86.21,5629.0,64.5096,64.5096,64.4947,64.5022,5629.0
2017-01-18 12:30:00,86.2,86.2,86.18,86.2,7072.0,64.4947,64.4947,64.4797,64.4947,7072.0
2017-01-18 12:35:00,86.2,86.2,86.19,86.19,8758.0,64.4947,64.4947,64.4872,64.4872,8758.0
2017-01-18 12:40:00,86.19,86.2,86.19,86.19,11842.0,64.4872,64.4947,64.4872,64.4872,11842.0
2017-01-18 12:45:00,86.2,86.2,86.17,86.17,4527.0,64.4947,64.4947,64.4722,64.4722,4527.0
2017-01-18 12:50:00,86.17,86.18,86.16,86.16,2768.0,64.4722,64.4797,64.4648,64.4648,2768.0
2017-01-18 12:55:00,86.17,86.17,86.16,86.17,961.0,64.4722,64.4722,64.4648,64.4722,961.0
2017-01-18 13:00:00,86.16,86.17,86.13,86.14,3631.0,64.4648,64.4722,64.4423,64.4498,3631.0
2017-01-18 13:05:00,86.14,86.16,86.11,86.14,14488.0,64.4498,64.4648,64.4273,64.4498,14488.0
2017-01-18 13:10:00,86.13,86.14,86.13,86.13,3482.0,64.4423,64.4498,64.4423,64.4423,3482.0
2017-01-18 13:15:00,86.12,86.16,86.12,86.16,2544.0,64.4348,64.4648,64.4348,64.4648,2544.0
2017-01-18 13:20:00,86.19,86.19,86.12,86.15,5578.0,64.4872,64.4872,64.4348,64.4573,5578.0
2017-01-18 13:25:00,86.15,86.16,86.14,86.14,1095.0,64.4573,64.4648,64.4498,64.4498,1095.0
2017-01-18 13:30:00,86.14,86.14,86.1,86.1,5704.0,64.4498,64.4498,64.4199,64.4199,5704.0
2017-01-18 13:35:00,86.1,86.13,86.09,86.1,2766.0,64.4199,64.4423,64.4124,64.4199,2766.0
2017-01-18 13:40:00,86.1,86.1,86.05,86.1,5148.0,64.4199,64.4199,64.3825,64.4199,5148.0
2017-01-18 13:45:00,86.1,86.13,86.07,86.12,5173.0,64.4199,64.4423,64.3974,64.4348,5173.0
2017-01-18 13:50:00,86.11,86.15,86.09,86.12,4348.0,64.4273,64.4573,64.4124,64.4348,4348.0
2017-01-18 13:55:00,86.1,86.1,86.08,86.09,6096.0,64.4199,64.4199,64.4049,64.4124,6096.0
2017-01-18 14:00:00,86.09,86.1,86.06,86.07,8695.0,64.4124,64.4199,64.3899,64.3974,8695.0
2017-01-18 14:05:00,86.07,86.14,86.06,86.11,8906.0,64.3974,64.4498,64.3899,64.4273,8906.0
2017-01-18 14:10:00,86.05,86.12,86.02,86.1,26009.0,64.3825,64.4348,64.36,64.4199,26009.0
2017-01-18 14:15:00,86.1,86.13,86.08,86.09,3382.0,64.4199,64.4423,64.4049,64.4124,3382.0
2017-01-18 14:20:00,86.08,86.12,86.07,86.1,6616.0,64.4049,64.4348,64.3974,64.4199,6616.0
2017-01-18 14:25:00,86.12,86.12,86.05,86.09,13821.0,64.4348,64.4348,64.3825,64.4124,13821.0
2017-01-18 14:30:00,86.08,86.09,86.05,86.08,14157.0,64.4049,64.4124,64.3825,64.4049,14157.0
2017-01-18 14:35:00,86.09,86.11,86.06,86.09,4138.0,64.4124,64.4273,64.3899,64.4124,4138.0
2017-01-18 14:40:00,86.08,86.11,86.06,86.08,10125.0,64.4049,64.4273,64.3899,64.4049,10125.0
2017-01-18 14:45:00,86.05,86.1,86.05,86.09,9917.0,64.3825,64.4199,64.3825,64.4124,9917.0
2017-01-18 14:50:00,86.11,86.11,86.07,86.08,12274.0,64.4273,64.4273,64.3974,64.4049,12274.0
2017-01-18 14:55:00,86.07,86.11,86.07,86.08,13687.0,64.3974,64.4273,64.3974,64.4049,13687.0
2017-01-18 15:00:00,86.07,86.09,86.0,86.02,22779.0,64.3974,64.4124,64.345,64.36,22779.0
2017-01-18 15:05:00,86.01,86.02,85.97,85.97,11220.0,64.3525,64.36,64.3226,64.3226,11220.0
2017-01-18 15:10:00,85.98,86.01,85.97,86.01,6835.0,64.3301,64.3525,64.3226,64.3525,6835.0
2017-01-18 15:15:00,86.0,86.02,85.99,86.01,3519.0,64.345,64.36,64.3376,64.3525,3519.0
2017-01-18 15:20:00,86.0,86.01,85.93,85.93,5565.0,64.345,64.3525,64.2927,64.2927,5565.0
2017-01-18 15:25:00,85.92,85.95,85.91,85.94,4780.0,64.2852,64.3076,64.2777,64.3002,4780.0
2017-01-18 15:30:00,85.93,86.01,85.92,86.01,5615.0,64.2927,64.3525,64.2852,64.3525,5615.0
2017-01-18 15:35:00,85.95,86.01,85.9,85.94,22137.0,64.3076,64.3525,64.2702,64.3002,22137.0
2017-01-18 15:40:00,85.95,85.97,85.9,85.97,19292.0,64.3076,64.3226,64.2702,64.3226,19292.0
2017-01-18 15:45:00,85.91,85.96,85.91,85.95,22694.0,64.2777,64.3151,64.2777,64.3076,22694.0
2017-01-18 15:50:00,85.92,85.94,85.88,85.9,5045.0,64.2852,64.3002,64.2553,64.2702,5045.0
2017-01-18 15:55:00,85.89,85.96,85.88,85.92,23772.0,64.2627,64.3151,64.2553,64.2852,23772.0
2017-01-19 09:30:00,85.77,85.82,85.75,85.8,23000.0,64.173,64.2104,64.158,64.1954,23000.0
2017-01-19 09:35:00,85.76,85.79,85.75,85.78,3425.0,64.1655,64.1879,64.158,64.1804,3425.0
2017-01-19 09:40:00,85.8,85.82,85.78,85.81,8046.0,64.1954,64.2104,64.1804,64.2029,8046.0
2017-01-19 09:45:00,85.78,85.79,85.75,85.75,3343.0,64.1804,64.1879,64.158,64.158,3343.0
2017-01-19 09:50:00,85.72,85.76,85.67,85.67,2335.0,64.1355,64.1655,64.0981,64.0981,2335.0
2017-01-19 09:55:00,85.69,85.71,85.66,85.67,6266.0,64.1131,64.1281,64.0907,64.0981,6266.0
2017-01-19 10:00:00,85.66,85.68,85.63,85.68,1881.0,64.0907,64.1056,64.0682,64.1056,1881.0
2017-01-19 10:05:00,85.7,85.7,85.66,85.68,2484.0,64.1206,64.1206,64.0907,64.1056,2484.0
2017-01-19 10:10:00,85.69,85.7,85.66,85.69,6445.0,64.1131,64.1206,64.0907,64.1131,6445.0
2017-01-19 10:15:00,85.68,85.71,85.66,85.71,8589.0,64.1056,64.1281,64.0907,64.1281,8589.0
2017-01-19 10:20:00,85.68,85.72,85.66,85.71,6812.0,64.1056,64.1355,64.0907,64.1281,6812.0
2017-01-19 10:25:00,85.69,85.7,85.68,85.68,1077.0,64.1131,64.1206,64.1056,64.1056,1077.0
2017-01-19 10:30:00,85.68,85.69,85.66,85.67,8141.0,64.1056,64.1131,64.0907,64.0981,8141.0
2017-01-19 10:35:00,85.69,85.7,85.66,85.67,22212.0,64.1131,64.1206,64.0907,64.0981,22212.0
2017-01-19 10:40:00,85.66,85.68,85.64,85.66,13479.0,64.0907,64.1056,64.0757,64.0907,13479.0
2017-01-19 10:45:00,85.65,85.69,85.65,85.67,18146.0,64.0832,64.1131,64.0832,64.0981,18146.0
2017-01-19 10:50:00,85.67,85.67,85.65,85.65,68132.0,64.0981,64.0981,64.0832,64.0832,68132.0
2017-01-19 10:55:00,85.68,85.7,85.65,85.66,8336.0,64.1056,64.1206,64.0832,64.0907,8336.0
2017-01-19 11:00:00,85.67,85.72,85.66,85.68,3016.0,64.0981,64.1355,64.0907,64.1056,3016.0
2017-01-19 11:05:00,85.71,85.75,85.67,85.71,1086.0,64.1281,64.158,64.0981,64.1281,1086.0
2017-01-19 11:10:00,85.73,85.73,85.67,85.7,5702.0,64.143,64.143,64.0981,64.1206,5702.0
2017-01-19 11:15:00,85.7,85.71,85.68,85.71,23144.0,64.1206,64.1281,64.1056,64.1281,23144.0
2017-01-19 11:20:00,85.71,85.71,85.68,85.69,46872.0,64.1281,64.1281,64.1056,64.1131,46872.0
2017-01-19 11:25:00,85.7,85.71,85.7,85.71,3889.0,64.1206,64.1281,64.1206,64.1281,3889.0
2017-01-19 11:30:00,85.71,85.71,85.7,85.7,5214.0,64.1281,64.1281,64.1206,64.1206,5214.0
2017-01-19 11:35:00,85.71,85.71,85.7,85.7,2134.0,64.1281,64.1281,64.1206,64.1206,2134.0
2017-01-19 11:40:00,85.7,85.7,85.65,85.65,4677.0,64.1206,64.1206,64.0832,64.0832,4677.0
2017-01-19 11:45:00,85.67,85.68,85.65,85.67,2944.0,64.0981,64.1056,64.0832,64.0981,2944.0
2017-01-19 11:50:00,85.67,85.68,85.66,85.67,2517.0,64.0981,64.1056,64.0907,64.0981,2517.0
2017-01-19 11:55:00,85.67,85.68,85.66,85.67,6619.0,64.0981,64.1056,64.0907,64.0981,6619.0
2017-01-19 12:00:00,85.68,85.68,85.65,85.66,5612.0,64.1056,64.1056,64.0832,64.0907,5612.0
2017-01-19 12:05:00,85.66,85.66,85.64,85.65,10795.0,64.0907,64.0907,64.0757,64.0832,10795.0
2017-01-19 12:10:00,85.64,85.64,85.63,85.64,2129.0,64.0757,64.0757,64.0682,64.0757,2129.0
2017-01-19 12:15:00,85.63,85.64,85.62,85.62,2818.0,64.0682,64.0757,64.0607,64.0607,2818.0
2017-01-19 12:20:00,85.62,85.63,85.61,85.62,4210.0,64.0607,64.0682,64.0532,64.0607,4210.0
2017-01-19 12:25:00,85.62,85.63,85.6,85.62,1208.0,64.0607,64.0682,64.0458,64.0607,1208.0
2017-01-19 12:30:00,85.62,85.63,85.61,85.61,3102.0,64.0607,64.0682,64.0532,64.0532,3102.0
2017-01-19 12:35:00,85.62,85.62,85.57,85.6,6256.0,64.0607,64.0607,64.0233,64.0458,6256.0
2017-01-19 12:40:00,85.59,85.61,85.58,85.58,5317.0,64.0383,64.0532,64.0308,64.0308,5317.0
2017-01-19 12:45:00,85.61,85.63,85.59,85.61,3647.0,64.0532,64.0682,64.0383,64.0532,3647.0
2017-01-19 12:50:00,85.61,85.61,85.59,85.6,7600.0,64.0532,64.0532,64.0383,64.0458,7600.0
2017-01-19 12:55:00,85.62,85.63,85.6,85.63,6836.0,64.0607,64.0682,64.0458,64.0682,6836.0
2017-01-19 13:00:00,85.62,85.63,85.59,85.59,5968.0,64.0607,64.0682,64.0383,64.0383,5968.0
2017-01-19 13:05:00,85.59,85.62,85.56,85.6,12552.0,64.0383,64.0607,64.0158,64.0458,12552.0
2017-01-19 13:10:00,85.59,85.63,85.59,85.62,8111.0,64.0383,64.0682,64.0383,64.0607,8111.0
2017-01-19 13:15:00,85.63,85.63,85.6,85.6,4166.0,64.0682,64.0682,64.0458,64.0458,4166.0
2017-01-19 13:20:00,85.62,85.62,85.61,85.61,1450.0,64.0607,64.0607,64.0532,64.0532,1450.0
2017-01-19 13:25:00,85.61,85.63,85.6,85.62,9788.0,64.0532,64.0682,64.0458,64.0607,9788.0
2017-01-19 13:30:00,85.63,85.63,85.61,85.62,1812.0,64.0682,64.0682,64.0532,64.0607,1812.0
2017-01-19 13:35:00,85.61,85.62,85.6,85.6,8230.0,64.0532,64.0607,64.0458,64.0458,8230.0
2017-01-19 13:40:00,85.61,85.62,85.6,85.6,5334.0,64.0532,64.0607,64.0458,64.0458,5334.0
2017-01-19 13:45:00,85.62,85.62,85.6,85.61,3669.0,64.0607,64.0607,64.0458,64.0532,3669.0
2017-01-19 13:50:00,85.61,85.62,85.6,85.62,3853.0,64.0532,64.0607,64.0458,64.0607,3853.0
2017-01-19 13:55:00,85.62,85.62,85.6,85.61,13814.0,64.0607,64.0607,64.0458,64.0532,13814.0
2017-01-19 14:00:00,85.61,85.62,85.6,85.61,2421.0,64.0532,64.0607,64.0458,64.0532,2421.0
2017-01-19 14:05:00,85.61,85.63,85.61,85.62,4070.0,64.0532,64.0682,64.0532,64.0607,4070.0
2017-01-19 14:10:00,85.62,85.63,85.61,85.63,9932.0,64.0607,64.0682,64.0532,64.0682,9932.0
2017-01-19 14:15:00,85.65,85.69,85.63,85.67,2892.0,64.0832,64.1131,64.0682,64.0981,2892.0
2017-01-19 14:20:00,85.7,85.7,85.64,85.66,9730.0,64.1206,64.1206,64.0757,64.0907,9730.0
2017-01-19 14:25:00,85.68,85.68,85.61,85.63,3847.0,64.1056,64.1056,64.0532,64.0682,3847.0
2017-01-19 14:30:00,85.62,85.65,85.62,85.64,4511.0,64.0607,64.0832,64.0607,64.0757,4511.0
2017-01-19 14:35:00,85.65,85.66,85.64,85.66,2674.0,64.0832,64.0907,64.0757,64.0907,2674.0
2017-01-19 14:40:00,85.67,85.75,85.66,85.71,10411.0,64.0981,64.158,64.0907,64.1281,10411.0
2017-01-19 14:45:00,85.75,85.75,85.68,85.72,14180.0,64.158,64.158,64.1056,64.1355,14180.0
2017-01-19 14:50:00,85.72,85.78,85.71,85.76,6939.0,64.1355,64.1804,64.1281,64.1655,6939.0
2017-01-19 14:55:00,85.77,85.78,85.75,85.78,1961.0,64.173,64.1804,64.158,64.1804,1961.0
2017-01-19 15:00:00,85.77,85.77,85.75,85.76,3998.0,64.173,64.173,64.158,64.1655,3998.0
2017-01-19 15:05:00,85.75,85.75,85.67,85.69,3788.0,64.158,64.158,64.0981,64.1131,3788.0
2017-01-19 15:10:00,85.72,85.75,85.68,85.72,5606.0,64.1355,64.158,64.1056,64.1355,5606.0
2017-01-19 15:15:00,85.71,85.73,85.69,85.7,23243.0,64.1281,64.143,64.1131,64.1206,23243.0
2017-01-19 15:20:00,85.7,85.73,85.67,85.71,2404.0,64.1206,64.143,64.0981,64.1281,2404.0
2017-01-19 15:25:00,85.73,85.76,85.69,85.75,5084.0,64.143,64.1655,64.1131,64.158,5084.0
2017-01-19 15:30:00,85.72,85.75,85.69,85.72,5037.0,64.1355,64.158,64.1131,64.1355,5037.0
2017-01-19 15:35:00,85.71,85.74,85.69,85.71,6959.0,64.1281,64.1505,64.1131,64.1281,6959.0
2017-01-19 15:40:00,85.73,85.76,85.71,85.73,4302.0,64.143,64.1655,64.1281,64.143,4302.0
2017-01-19 15:45:00,85.75,85.75,85.7,85.71,5423.0,64.158,64.158,64.1206,64.1281,5423.0
2017-01-19 15:50:00,85.71,85.74,85.7,85.72,3114.0,64.1281,64.1505,64.1206,64.1355,3114.0
2017-01-19 15:55:00,85.73,85.74,85.66,85.66,6097.0,64.143,64.1505,64.0907,64.0907,6097.0
2017-01-20 09:30:00,85.53,85.58,85.51,85.51,48509.0,63.9934,64.0308,63.9784,63.9784,48509.0
2017-01-20 09:35:00,85.54,85.58,85.51,85.55,3696.0,64.0009,64.0308,63.9784,64.0084,3696.0
2017-01-20 09:40:00,85.55,85.6,85.55,85.57,3169.0,64.0084,64.0458,64.0084,64.0233,3169.0
2017-01-20 09:45:00,85.55,85.56,85.54,85.56,3156.0,64.0084,64.0158,64.0009,64.0158,3156.0
2017-01-20 09:50:00,85.55,85.6,85.54,85.56,5530.0,64.0084,64.0458,64.0009,64.0158,5530.0
2017-01-20 09:55:00,85.51,85.57,85.51,85.52,2343.0,63.9784,64.0233,63.9784,63.9859,2343.0
2017-01-20 10:00:00,85.53,85.56,85.52,85.54,8195.0,63.9934,64.0158,63.9859,64.0009,8195.0
2017-01-20 10:05:00,85.54,85.57,85.52,85.57,2042.0,64.0009,64.0233,63.9859,64.0233,2042.0
2017-01-20 10:10:00,85.57,85.6,85.55,85.59,4599.0,64.0233,64.0458,64.0084,64.0383,4599.0
2017-01-20 10:15:00,85.59,85.63,85.56,85.63,8252.0,64.0383,64.0682,64.0158,64.0682,8252.0
2017-01-20 10:20:00,85.61,85.67,85.61,85.63,2260.0,64.0532,64.0981,64.0532,64.0682,2260.0
2017-01-20 10:25:00,85.63,85.64,85.59,85.61,9866.0,64.0682,64.0757,64.0383,64.0532,9866.0
2017-01-20 10:30:00,85.63,85.63,85.6,85.6,3442.0,64.0682,64.0682,64.0458,64.0458,3442.0
2017-01-20 10:35:00,85.6,85.61,85.58,85.59,2266.0,64.0458,64.0532,64.0308,64.0383,2266.0
2017-01-20 10:40:00,85.59,85.61,85.57,85.6,8461.0,64.0383,64.0532,64.0233,64.0458,8461.0
2017-01-20 10:45:00,85.6,85.6,85.59,85.59,3467.0,64.0458,64.0458,64.0383,64.0383,3467.0
2017-01-20 10:50:00,85.61,85.63,85.6,85.62,13282.0,64.0532,64.0682,64.0458,64.0607,13282.0
2017-01-20 10:55:00,85.64,85.64,85.62,85.62,14150.0,64.0757,64.0757,64.0607,64.0607,14150.0
2017-01-20 11:00:00,85.62,85.64,85.61,85.62,5948.0,64.0607,64.0757,64.0532,64.0607,5948.0
2017-01-20 11:05:00,85.62,85.63,85.61,85.61,8700.0,64.0607,64.0682,64.0532,64.0532,8700.0
2017-01-20 11:10:00,85.61,85.62,85.57,85.58,10508.0,64.0532,64.0607,64.0233,64.0308,10508.0
2017-01-20 11:15:00,85.58,85.58,85.52,85.53,15807.0,64.0308,64.0308,63.9859,63.9934,15807.0
2017-01-20 11:20:00,85.52,85.54,85.51,85.52,8884.0,63.9859,64.0009,63.9784,63.9859,8884.0
2017-01-20 11:25:00,85.53,85.54,85.51,85.54,7483.0,63.9934,64.0009,63.9784,64.0009,7483.0
2017-01-20 11:30:00,85.53,85.55,85.52,85.54,4557.0,63.9934,64.0084,63.9859,64.0009,4557.0
2017-01-20 11:35:00,85.55,85.55,85.52,85.54,3579.0,64.0084,64.0084,63.9859,64.0009,3579.0
2017-01-20 11:40:00,85.54,85.55,85.53,85.55,1018.0,64.0009,64.0084,63.9934,64.0084,1018.0
2017-01-20 11:45:00,85.55,85.56,85.54,85.56,5574.0,64.0084,64.0158,64.0009,64.0158,5574.0
2017-01-20 11:50:00,85.56,85.61,85.56,85.61,21054.0,64.0158,64.0532,64.0158,64.0532,21054.0
2017-01-20 11:55:00,85.61,85.61,85.59,85.6,11479.0,64.0532,64.0532,64.0383,64.0458,11479.0
2017-01-20 12:00:00,85.58,85.59,85.57,85.59,1456.0,64.0308,64.0383,64.0233,64.0383,1456.0
2017-01-20 12:05:00,85.61,85.63,85.58,85.62,6261.0,64.0532,64.0682,64.0308,64.0607,6261.0
2017-01-20 12:10:00,85.63,85.63,85.61,85.61,767.0,64.0682,64.0682,64.0532,64.0532,767.0
2017-01-20 12:15:00,85.62,85.66,85.58,85.59,17745.0,64.0607,64.0907,64.0308,64.0383,17745.0
2017-01-20 12:20:00,85.58,85.59,85.55,85.55,3445.0,64.0308,64.0383,64.0084,64.0084,3445.0
2017-01-20 12:25:00,85.59,85.63,85.55,85.6,19599.0,64.0383,64.0682,64.0084,64.0458,19599.0
2017-01-20 12:30:00,85.63,85.67,85.63,85.65,19075.0,64.0682,64.0981,64.0682,64.0832,19075.0
2017-01-20 12:35:00,85.65,85.65,85.56,85.57,4559.0,64.0832,64.0832,64.0158,64.0233,4559.0
2017-01-20 12:40:00,85.56,85.6,85.55,85.55,6585.0,64.0158,64.0458,64.0084,64.0084,6585.0
2017-01-20 12:45:00,85.55,85.57,85.53,85.54,5454.0,64.0084,64.0233,63.9934,64.0009,5454.0
2017-01-20 12:50:00,85.54,85.56,85.52,85.56,9915.0,64.0009,64.0158,63.9859,64.0158,9915.0
2017-01-20 12:55:00,85.57,85.63,85.57,85.6,2076.0,64.0233,64.0682,64.0233,64.0458,2076.0
2017-01-20 13:00:00,85.59,85.67,85.59,85.63,14134.0,64.0383,64.0981,64.0383,64.0682,14134.0
2017-01-20 13:05:00,85.63,85.66,85.63,85.63,8428.0,64.0682,64.0907,64.0682,64.0682,8428.0
2017-01-20 13:10:00,85.63,85.66,85.62,85.62,1712.0,64.0682,64.0907,64.0607,64.0607,1712.0
2017-01-20 13:15:00,85.66,85.69,85.62,85.67,15601.0,64.0907,64.1131,64.0607,64.0981,15601.0
2017-01-20 13:20:00,85.66,85.7,85.66,85.68,1739.0,64.0907,64.1206,64.0907,64.1056,1739.0
2017-01-20 13:25:00,85.66,85.71,85.62,85.7,4664.0,64.0907,64.1281,64.0607,64.1206,4664.0
2017-01-20 13:30:00,85.64,85.7,85.63,85.69,1213.0,64.0757,64.1206,64.0682,64.1131,1213.0
2017-01-20 13:35:00,85.67,85.69,85.64,85.68,4867.0,64.0981,64.1131,64.0757,64.1056,4867.0
2017-01-20 13:40:00,85.67,85.68,85.67,85.67,378.0,64.0981,64.1056,64.0981,64.0981,378.0
2017-01-20 13:45:00,85.67,85.72,85.66,85.71,6394.0,64.0981,64.1355,64.0907,64.1281,6394.0
2017-01-20 13:50:00,85.7,85.73,85.69,85.71,8278.0,64.1206,64.143,64.1131,64.1281,8278.0
2017-01-20 13:55:00,85.72,85.73,85.71,85.73,2610.0,64.1355,64.143,64.1281,64.143,2610.0
2017-01-20 14:00:00,85.72,85.79,85.71,85.79,7486.0,64.1355,64.1879,64.1281,64.1879,7486.0
2017-01-20 14:05:00,85.78,85.82,85.78,85.79,7472.0,64.1804,64.2104,64.1804,64.1879,7472.0
2017-01-20 14:10:00,85.81,85.81,85.75,85.77,19966.0,64.2029,64.2029,64.158,64.173,19966.0
2017-01-20 14:15:00,85.76,85.78,85.75,85.78,5212.0,64.1655,64.1804,64.158,64.1804,5212.0
2017-01-20 14:20:00,85.79,85.81,85.76,85.79,9859.0,64.1879,64.2029,64.1655,64.1879,9859.0
2017-01-20 14:25:00,85.79,85.8,85.78,85.79,2442.0,64.1879,64.1954,64.1804,64.1879,2442.0
2017-01-20 14:30:00,85.78,85.78,85.76,85.77,3851.0,64.1804,64.1804,64.1655,64.173,3851.0
2017-01-20 14:35:00,85.76,85.78,85.76,85.78,558.0,64.1655,64.1804,64.1655,64.1804,558.0
2017-01-20 14:40:00,85.8,85.81,85.76,85.77,6118.0,64.1954,64.2029,64.1655,64.173,6118.0
2017-01-20 14:45:00,85.77,85.79,85.75,85.78,5635.0,64.173,64.1879,64.158,64.1804,5635.0
2017-01-20 14:50:00,85.78,85.8,85.77,85.8,2326.0,64.1804,64.1954,64.173,64.1954,2326.0
2017-01-20 14:55:00,85.8,85.8,85.78,85.78,6565.0,64.1954,64.1954,64.1804,64.1804,6565.0
2017-01-20 15:00:00,85.78,85.79,85.75,85.76,20565.0,64.1804,64.1879,64.158,64.1655,20565.0
2017-01-20 15:05:00,85.76,85.77,85.71,85.77,32362.0,64.1655,64.173,64.1281,64.173,32362.0
2017-01-20 15:10:00,85.75,85.76,85.71,85.73,4109.0,64.158,64.1655,64.1281,64.143,4109.0
2017-01-20 15:15:00,85.71,85.76,85.71,85.74,4557.0,64.1281,64.1655,64.1281,64.1505,4557.0
2017-01-20 15:20:00,85.73,85.76,85.71,85.74,8272.0,64.143,64.1655,64.1281,64.1505,8272.0
2017-01-20 15:25:00,85.75,85.75,85.71,85.74,5097.0,64.158,64.158,64.1281,64.1505,5097.0
2017-01-20 15:30:00,85.73,85.82,85.73,85.74,513362.0,64.143,64.2104,64.143,64.1505,513362.0
2017-01-20 15:35:00,85.74,85.82,85.73,85.76,3648417.0,64.1505,64.2104,64.143,64.1655,3648417.0
2017-01-20 15:40:00,85.75,85.77,85.75,85.75,10860.0,64.158,64.173,64.158,64.158,10860.0
2017-01-20 15:45:00,85.76,85.78,85.75,85.77,22243.0,64.1655,64.1804,64.158,64.173,22243.0
2017-01-20 15:50:00,85.78,85.78,85.76,85.78,6369.0,64.1804,64.1804,64.1655,64.1804,6369.0
2017-01-20 15:55:00,85.78,85.8,85.77,85.8,78396.0,64.1804,64.1954,64.173,64.1954,78396.0
2017-01-23 09:30:00,85.86,85.92,85.86,85.92,17441.0,64.2403,64.2852,64.2403,64.2852,17441.0
2017-01-23 09:35:00,85.89,85.89,85.82,85.82,7272.0,64.2627,64.2627,64.2104,64.2104,7272.0
2017-01-23 09:40:00,85.84,85.84,85.83,85.84,134.0,64.2253,64.2253,64.2179,64.2253,134.0
2017-01-23 09:45:00,85.83,85.87,85.82,85.87,13698.0,64.2179,64.2478,64.2104,64.2478,13698.0
2017-01-23 09:50:00,85.87,85.91,85.87,85.89,17712.0,64.2478,64.2777,64.2478,64.2627,17712.0
2017-01-23 09:55:00,85.87,85.89,85.87,85.89,1300.0,64.2478,64.2627,64.2478,64.2627,1300.0
2017-01-23 10:00:00,85.91,85.98,85.9,85.94,13456.0,64.2777,64.3301,64.2702,64.3002,13456.0
2017-01-23 10:05:00,85.95,85.98,85.92,85.96,26210.0,64.3076,64.3301,64.2852,64.3151,26210.0
2017-01-23 10:10:00,85.96,85.99,85.94,85.95,10177.0,64.3151,64.3376,64.3002,64.3076,10177.0
2017-01-23 10:15:00,85.95,86.02,85.94,85.98,11490.0,64.3076,64.36,64.3002,64.3301,11490.0
2017-01-23 10:20:00,85.99,86.01,85.99,86.01,5708.0,64.3376,64.3525,64.3376,64.3525,5708.0
2017-01-23 10:25:00,86.0,86.05,85.98,86.0,8505.0,64.345,64.3825,64.3301,64.345,8505.0
2017-01-23 10:30:00,86.0,86.02,86.0,86.0,4254.0,64.345,64.36,64.345,64.345,4254.0
2017-01-23 10:35:00,86.01,86.03,86.0,86.0,6932.0,64.3525,64.3675,64.345,64.345,6932.0
2017-01-23 10:40:00,86.01,86.02,85.99,86.01,15593.0,64.3525,64.36,64.3376,64.3525,15593.0
2017-01-23 10:45:00,86.0,86.0,85.98,86.0,7077.0,64.345,64.345,64.3301,64.345,7077.0
2017-01-23 10:50:00,86.0,86.05,85.98,86.03,10660.0,64.345,64.3825,64.3301,64.3675,10660.0
2017-01-23 10:55:00,86.04,86.1,86.02,86.09,4923.0,64.375,64.4199,64.36,64.4124,4923.0
2017-01-23 11:00:00,86.07,86.08,86.04,86.04,1935.0,64.3974,64.4049,64.375,64.375,1935.0
2017-01-23 11:05:00,86.04,86.04,86.01,86.01,945.0,64.375,64.375,64.3525,64.3525,945.0
2017-01-23 11:10:00,86.01,86.02,86.0,86.01,7184.0,64.3525,64.36,64.345,64.3525,7184.0
2017-01-23 11:15:00,86.01,86.03,85.99,86.0,10553.0,64.3525,64.3675,64.3376,64.345,10553.0
2017-01-23 11:20:00,86.01,86.01,86.0,86.01,2302.0,64.3525,64.3525,64.345,64.3525,2302.0
2017-01-23 11:25:00,86.01,86.05,86.0,86.02,8029.0,64.3525,64.3825,64.345,64.36,8029.0
2017-01-23 11:30:00,86.03,86.06,86.02,86.06,4660.0,64.3675,64.3899,64.36,64.3899,4660.0
2017-01-23 11:35:00,86.06,86.08,86.05,86.06,7704.0,64.3899,64.4049,64.3825,64.3899,7704.0
2017-01-23 11:40:00,86.07,86.17,86.07,86.13,17811.0,64.3974,64.4722,64.3974,64.4423,17811.0
2017-01-23 11:45:00,86.13,86.19,86.11,86.15,3683.0,64.4423,64.4872,64.4273,64.4573,3683.0
2017-01-23 11:50:00,86.17,86.18,86.15,86.16,14939.0,64.4722,64.4797,64.4573,64.4648,14939.0
2017-01-23 11:55:00,86.16,86.22,86.13,86.22,2878.0,64.4648,64.5096,64.4423,64.5096,2878.0
2017-01-23 12:00:00,86.19,86.2,86.14,86.17,21178.0,64.4872,64.4947,64.4498,64.4722,21178.0
2017-01-23 12:05:00,86.16,86.22,86.14,86.18,26829.0,64.4648,64.5096,64.4498,64.4797,26829.0
2017-01-23 12:10:00,86.18,86.24,86.18,86.21,21691.0,64.4797,64.5246,64.4797,64.5022,21691.0
2017-01-23 12:15:00,86.19,86.23,86.19,86.22,998.0,64.4872,64.5171,64.4872,64.5096,998.0
2017-01-23 12:20:00,86.2,86.21,86.17,86.17,1007.0,64.4947,64.5022,64.4722,64.4722,1007.0
2017-01-23 12:25:00,86.17,86.18,86.14,86.16,2607.0,64.4722,64.4797,64.4498,64.4648,2607.0
2017-01-23 12:30:00,86.19,86.2,86.15,86.15,4362.0,64.4872,64.4947,64.4573,64.4573,4362.0
2017-01-23 12:35:00,86.17,86.17,86.14,86.14,30705.0,64.4722,64.4722,64.4498,64.4498,30705.0
2017-01-23 12:40:00,86.17,86.17,86.12,86.12,5840.0,64.4722,64.4722,64.4348,64.4348,5840.0
2017-01-23 12:45:00,86.13,86.15,86.13,86.14,5366.0,64.4423,64.4573,64.4423,64.4498,5366.0
2017-01-23 12:50:00,86.14,86.15,86.13,86.14,30089.0,64.4498,64.4573,64.4423,64.4498,30089.0
2017-01-23 12:55:00,86.14,86.16,86.12,86.15,10716.0,64.4498,64.4648,64.4348,64.4573,10716.0
2017-01-23 13:00:00,86.15,86.17,86.09,86.14,52446.0,64.4573,64.4722,64.4124,64.4498,52446.0
2017-01-23 13:05:00,86.14,86.16,86.12,86.14,69647.0,64.4498,64.4648,64.4348,64.4498,69647.0
2017-01-23 13:10:00,86.13,86.13,86.11,86.12,33486.0,64.4423,64.4423,64.4273,64.4348,33486.0
2017-01-23 13:15:00,86.12,86.17,86.11,86.15,22825.0,64.4348,64.4722,64.4273,64.4573,22825.0
2017-01-23 13:20:00,86.14,86.17,86.1,86.12,12732.0,64.4498,64.4722,64.4199,64.4348,12732.0
2017-01-23 13:25:00,86.11,86.16,86.11,86.13,21112.0,64.4273,64.4648,64.4273,64.4423,21112.0
2017-01-23 13:30:00,86.14,86.14,86.1,86.13,20647.0,64.4498,64.4498,64.4199,64.4423,20647.0
2017-01-23 13:35:00,86.13,86.14,86.09,86.09,37469.0,64.4423,64.4498,64.4124,64.4124,37469.0
2017-01-23 13:40:00,86.09,86.14,86.08,86.09,78919.0,64.4124,64.4498,64.4049,64.4124,78919.0
2017-01-23 13:45:00,86.09,86.14,86.07,86.1,48755.0,64.4124,64.4498,64.3974,64.4199,48755.0
2017-01-23 13:50:00,86.09,86.14,86.08,86.13,32168.0,64.4124,64.4498,64.4049,64.4423,32168.0
2017-01-23 13:55:00,86.13,86.16,86.1,86.1,46651.0,64.4423,64.4648,64.4199,64.4199,46651.0
2017-01-23 14:00:00,86.1,86.16,86.08,86.09,36122.0,64.4199,64.4648,64.4049,64.4124,36122.0
2017-01-23 14:05:00,86.07,86.11,86.07,86.08,19141.0,64.3974,64.4273,64.3974,64.4049,19141.0
2017-01-23 14:10:00,86.12,86.15,86.07,86.11,40091.0,64.4348,64.4573,64.3974,64.4273,40091.0
2017-01-23 14:15:00,86.11,86.12,86.07,86.11,17197.0,64.4273,64.4348,64.3974,64.4273,17197.0
2017-01-23 14:20:00,86.11,86.15,86.09,86.1,50594.0,64.4273,64.4573,64.4124,64.4199,50594.0
2017-01-23 14:25:00,86.1,86.15,86.09,86.13,40188.0,64.4199,64.4573,64.4124,64.4423,40188.0
2017-01-23 14:30:00,86.12,86.13,86.1,86.12,19113.0,64.4348,64.4423,64.4199,64.4348,19113.0
2017-01-23 14:35:00,86.12,86.12,86.1,86.11,26375.0,64.4348,64.4348,64.4199,64.4273,26375.0
2017-01-23 14:40:00,86.11,86.13,86.1,86.11,12378.0,64.4273,64.4423,64.4199,64.4273,12378.0
2017-01-23 14:45:00,86.1,86.12,86.09,86.11,21210.0,64.4199,64.4348,64.4124,64.4273,21210.0
2017-01-23 14:50:00,86.11,86.13,86.09,86.11,3567.0,64.4273,64.4423,64.4124,64.4273,3567.0
2017-01-23 14:55:00,86.12,86.14,86.1,86.11,25537.0,64.4348,64.4498,64.4199,64.4273,25537.0
2017-01-23 15:00:00,86.11,86.13,86.1,86.11,18922.0,64.4273,64.4423,64.4199,64.4273,18922.0
2017-01-23 15:05:00,86.11,86.12,86.1,86.11,10464.0,64.4273,64.4348,64.4199,64.4273,10464.0
2017-01-23 15:10:00,86.11,86.15,86.1,86.14,18894.0,64.4273,64.4573,64.4199,64.4498,18894.0
2017-01-23 15:15:00,86.14,86.16,86.12,86.12,43597.0,64.4498,64.4648,64.4348,64.4348,43597.0
2017-01-23 15:20:00,86.13,86.17,86.11,86.13,9939.0,64.4423,64.4722,64.4273,64.4423,9939.0
2017-01-23 15:25:00,86.13,86.15,86.12,86.13,6258.0,64.4423,64.4573,64.4348,64.4423,6258.0
2017-01-23 15:30:00,86.14,86.17,86.13,86.14,4663.0,64.4498,64.4722,64.4423,64.4498,4663.0
2017-01-23 15:35:00,86.13,86.17,86.13,86.16,6778.0,64.4423,64.4722,64.4423,64.4648,6778.0
2017-01-23 15:40:00,86.16,86.17,86.14,86.16,4681.0,64.4648,64.4722,64.4498,64.4648,4681.0
2017-01-23 15:45:00,86.16,86.17,86.14,86.16,30886.0,64.4648,64.4722,64.4498,64.4648,30886.0
2017-01-23 15:50:00,86.15,86.16,86.14,86.16,5759.0,64.4573,64.4648,64.4498,64.4648,5759.0
2017-01-23 15:55:00,86.16,86.16,86.07,86.13,41343.0,64.4648,64.4648,64.3974,64.4423,41343.0
2017-01-24 09:30:00,85.96,85.99,85.88,85.98,25060.0,64.3151,64.3376,64.2553,64.3301,25060.0
2017-01-24 09:35:00,86.0,86.02,85.99,86.02,6370.0,64.345,64.36,64.3376,64.36,6370.0
2017-01-24 09:40:00,86.0,86.02,85.99,86.01,3344.0,64.345,64.36,64.3376,64.3525,3344.0
2017-01-24 09:45:00,85.99,86.01,85.98,86.0,4637.0,64.3376,64.3525,64.3301,64.345,4637.0
2017-01-24 09:50:00,86.01,86.02,86.0,86.02,4589.0,64.3525,64.36,64.345,64.36,4589.0
2017-01-24 09:55:00,86.02,86.06,86.01,86.02,4107.0,64.36,64.3899,64.3525,64.36,4107.0
2017-01-24 10:00:00,86.02,86.08,86.01,86.07,9598.0,64.36,64.4049,64.3525,64.3974,9598.0
2017-01-24 10:05:00,86.06,86.07,86.02,86.02,4020.0,64.3899,64.3974,64.36,64.36,4020.0
2017-01-24 10:10:00,86.02,86.02,86.0,86.01,1283.0,64.36,64.36,64.345,64.3525,1283.0
2017-01-24 10:15:00,86.01,86.02,85.97,85.98,6732.0,64.3525,64.36,64.3226,64.3301,6732.0
2017-01-24 10:20:00,85.99,86.0,85.96,85.96,3766.0,64.3376,64.345,64.3151,64.3151,3766.0
2017-01-24 10:25:00,85.97,85.97,85.93,85.93,10597.0,64.3226,64.3226,64.2927,64.2927,10597.0
2017-01-24 10:30:00,85.94,85.95,85.93,85.95,3367.0,64.3002,64.3076,64.2927,64.3076,3367.0
2017-01-24 10:35:00,85.95,85.98,85.95,85.98,16793.0,64.3076,64.3301,64.3076,64.3301,16793.0
2017-01-24 10:40:00,85.98,86.01,85.96,86.01,5922.0,64.3301,64.3525,64.3151,64.3525,5922.0
2017-01-24 10:45:00,86.0,86.0,85.99,86.0,1400.0,64.345,64.345,64.3376,64.345,1400.0
2017-01-24 10:50:00,86.0,86.01,85.98,86.0,3160.0,64.345,64.3525,64.3301,64.345,3160.0
2017-01-24 10:55:00,85.99,86.02,85.99,86.01,12657.0,64.3376,64.36,64.3376,64.3525,12657.0
2017-01-24 11:00:00,86.0,86.04,86.0,86.04,2349.0,64.345,64.375,64.345,64.375,2349.0
2017-01-24 11:05:00,86.02,86.04,86.0,86.0,5123.0,64.36,64.375,64.345,64.345,5123.0
2017-01-24 11:10:00,86.01,86.02,85.97,86.0,4198.0,64.3525,64.36,64.3226,64.345,4198.0
2017-01-24 11:15:00,86.04,86.04,86.0,86.0,18260.0,64.375,64.375,64.345,64.345,18260.0
2017-01-24 11:20:00,86.0,86.02,85.98,85.99,2780.0,64.345,64.36,64.3301,64.3376,2780.0
2017-01-24 11:25:00,85.99,86.0,85.95,85.96,1906.0,64.3376,64.345,64.3076,64.3151,1906.0
2017-01-24 11:30:00,85.98,85.98,85.95,85.97,2852.0,64.3301,64.3301,64.3076,64.3226,2852.0
2017-01-24 11:35:00,85.98,85.98,85.94,85.95,22020.0,64.3301,64.3301,64.3002,64.3076,22020.0
2017-01-24 11:40:00,85.94,85.96,85.93,85.94,12077.0,64.3002,64.3151,64.2927,64.3002,12077.0
2017-01-24 11:45:00,85.94,85.96,85.93,85.95,10036.0,64.3002,64.3151,64.2927,64.3076,10036.0
2017-01-24 11:50:00,85.95,85.96,85.94,85.94,4985.0,64.3076,64.3151,64.3002,64.3002,4985.0
2017-01-24 11:55:00,85.95,85.97,85.94,85.95,3525.0,64.3076,64.3226,64.3002,64.3076,3525.0
2017-01-24 12:00:00,85.96,85.97,85.94,85.96,3338.0,64.3151,64.3226,64.3002,64.3151,3338.0
2017-01-24 12:05:00,85.96,85.97,85.92,85.95,6122.0,64.3151,64.3226,64.2852,64.3076,6122.0
2017-01-24 12:10:00,85.96,85.96,85.94,85.95,20625.0,64.3151,64.3151,64.3002,64.3076,20625.0
2017-01-24 12:15:00,85.95,85.96,85.95,85.95,4627.0,64.3076,64.3151,64.3076,64.3076,4627.0
2017-01-24 12:20:00,85.95,85.96,85.95,85.95,6157.0,64.3076,64.3151,64.3076,64.3076,6157.0
2017-01-24 12:25:00,85.95,85.96,85.95,85.96,554.0,64.3076,64.3151,64.3076,64.3151,554.0
2017-01-24 12:30:00,85.96,85.98,85.96,85.96,41598.0,64.3151,64.3301,64.3151,64.3151,41598.0
2017-01-24 12:35:00,85.96,85.97,85.96,85.97,1300.0,64.3151,64.3226,64.3151,64.3226,1300.0
2017-01-24 12:40:00,85.97,85.97,85.96,85.97,10600.0,64.3226,64.3226,64.3151,64.3226,10600.0
2017-01-24 12:45:00,85.97,85.97,85.96,85.96,8228.0,64.3226,64.3226,64.3151,64.3151,8228.0
2017-01-24 12:50:00,85.97,85.97,85.96,85.97,3691.0,64.3226,64.3226,64.3151,64.3226,3691.0
2017-01-24 12:55:00,85.96,85.97,85.92,85.93,7495.0,64.3151,64.3226,64.2852,64.2927,7495.0
2017-01-24 13:00:00,85.93,85.94,85.92,85.92,5891.0,64.2927,64.3002,64.2852,64.2852,5891.0
2017-01-24 13:05:00,85.93,85.94,85.87,85.9,12621.0,64.2927,64.3002,64.2478,64.2702,12621.0
2017-01-24 13:10:00,85.88,85.89,85.85,85.89,22094.0,64.2553,64.2627,64.2328,64.2627,22094.0
2017-01-24 13:15:00,85.86,85.89,85.86,85.88,8654.0,64.2403,64.2627,64.2403,64.2553,8654.0
2017-01-24 13:20:00,85.89,85.9,85.87,85.89,13022.0,64.2627,64.2702,64.2478,64.2627,13022.0
2017-01-24 13:25:00,85.89,85.9,85.87,85.89,28580.0,64.2627,64.2702,64.2478,64.2627,28580.0
2017-01-24 13:30:00,85.89,85.89,85.85,85.87,8047.0,64.2627,64.2627,64.2328,64.2478,8047.0
2017-01-24 13:35:00,85.89,85.89,85.85,85.87,5042.0,64.2627,64.2627,64.2328,64.2478,5042.0
2017-01-24 13:40:00,85.86,85.87,85.84,85.85,1030902.0,64.2403,64.2478,64.2253,64.2328,1030902.0
2017-01-24 13:45:00,85.86,85.87,85.84,85.84,13004.0,64.2403,64.2478,64.2253,64.2253,13004.0
2017-01-24 13:50:00,85.84,85.85,85.83,85.83,7400.0,64.2253,64.2328,64.2179,64.2179,7400.0
2017-01-24 13:55:00,85.84,85.85,85.83,85.83,17588.0,64.2253,64.2328,64.2179,64.2179,17588.0
2017-01-24 14:00:00,85.84,85.85,85.83,85.84,3485.0,64.2253,64.2328,64.2179,64.2253,3485.0
2017-01-24 14:05:00,85.85,85.85,85.83,85.85,3654.0,64.2328,64.2328,64.2179,64.2328,3654.0
2017-01-24 14:10:00,85.84,85.85,85.83,85.84,4142.0,64.2253,64.2328,64.2179,64.2253,4142.0
2017-01-24 14:15:00,85.83,85.84,85.8,85.83,17432.0,64.2179,64.2253,64.1954,64.2179,17432.0
2017-01-24 14:20:00,85.81,85.84,85.81,85.84,4342.0,64.2029,64.2253,64.2029,64.2253,4342.0
2017-01-24 14:25:00,85.83,85.84,85.83,85.84,9155.0,64.2179,64.2253,64.2179,64.2253,9155.0
2017-01-24 14:30:00,85.84,85.86,85.83,85.84,15938.0,64.2253,64.2403,64.2179,64.2253,15938.0
2017-01-24 14:35:00,85.84,85.85,85.83,85.84,8469.0,64.2253,64.2328,64.2179,64.2253,8469.0
2017-01-24 14:40:00,85.84,85.85,85.83,85.84,6196.0,64.2253,64.2328,64.2179,64.2253,6196.0
2017-01-24 14:45:00,85.84,85.85,85.81,85.82,6059.0,64.2253,64.2328,64.2029,64.2104,6059.0
2017-01-24 14:50:00,85.83,85.84,85.81,85.82,2690.0,64.2179,64.2253,64.2029,64.2104,2690.0
2017-01-24 14:55:00,85.82,85.84,85.81,85.82,5077.0,64.2104,64.2253,64.2029,64.2104,5077.0
2017-01-24 15:00:00,85.81,85.82,85.8,85.8,3493.0,64.2029,64.2104,64.1954,64.1954,3493.0
2017-01-24 15:05:00,85.82,85.83,85.8,85.81,4183.0,64.2104,64.2179,64.1954,64.2029,4183.0
2017-01-24 15:10:00,85.8,85.82,85.8,85.82,11982.0,64.1954,64.2104,64.1954,64.2104,11982.0
2017-01-24 15:15:00,85.81,85.86,85.8,85.82,13913.0,64.2029,64.2403,64.1954,64.2104,13913.0
2017-01-24 15:20:00,85.82,85.84,85.82,85.84,7330.0,64.2104,64.2253,64.2104,64.2253,7330.0
2017-01-24 15:25:00,85.84,85.85,85.82,85.84,14434.0,64.2253,64.2328,64.2104,64.2253,14434.0
2017-01-24 15:30:00,85.84,85.85,85.84,85.85,13644.0,64.2253,64.2328,64.2253,64.2328,13644.0
2017-01-24 15:35:00,85.84,85.85,85.83,85.85,8070.0,64.2253,64.2328,64.2179,64.2328,8070.0
2017-01-24 15:40:00,85.85,85.85,85.84,85.84,11961.0,64.2328,64.2328,64.2253,64.2253,11961.0
2017-01-24 15:45:00,85.86,85.86,85.83,85.85,7170.0,64.2403,64.2403,64.2179,64.2328,7170.0
2017-01-24 15:50:00,85.84,85.87,85.84,85.86,12432.0,64.2253,64.2478,64.2253,64.2403,12432.0
2017-01-24 15:55:00,85.86,85.87,85.85,85.87,21271.0,64.2403,64.2478,64.2328,64.2478,21271.0
2017-01-25 09:30:00,85.71,85.71,85.63,85.63,24772.0,64.1281,64.1281,64.0682,64.0682,24772.0
2017-01-25 09:35:00,85.64,85.67,85.6,85.67,2348.0,64.0757,64.0981,64.0458,64.0981,2348.0
2017-01-25 09:40:00,85.65,85.67,85.63,85.67,1765.0,64.0832,64.0981,64.0682,64.0981,1765.0
2017-01-25 09:45:00,85.66,85.67,85.65,85.66,3195.0,64.0907,64.0981,64.0832,64.0907,3195.0
2017-01-25 09:50:00,85.68,85.69,85.65,85.67,5708.0,64.1056,64.1131,64.0832,64.0981,5708.0
2017-01-25 09:55:00,85.7,85.7,85.63,85.63,2631.0,64.1206,64.1206,64.0682,64.0682,2631.0
2017-01-25 10:00:00,85.66,85.68,85.64,85.68,3188.0,64.0907,64.1056,64.0757,64.1056,3188.0
2017-01-25 10:05:00,85.66,85.7,85.65,85.68,7661.0,64.0907,64.1206,64.0832,64.1056,7661.0
2017-01-25 10:10:00,85.69,85.7,85.66,85.67,8333.0,64.1131,64.1206,64.0907,64.0981,8333.0
2017-01-25 10:15:00,85.66,85.69,85.65,85.68,2858.0,64.0907,64.1131,64.0832,64.1056,2858.0
2017-01-25 10:20:00,85.69,85.7,85.67,85.7,5538.0,64.1131,64.1206,64.0981,64.1206,5538.0
2017-01-25 10:25:00,85.7,85.73,85.69,85.72,8017.0,64.1206,64.143,64.1131,64.1355,8017.0
2017-01-25 10:30:00,85.73,85.73,85.7,85.72,12329.0,64.143,64.143,64.1206,64.1355,12329.0
2017-01-25 10:35:00,85.72,85.73,85.71,85.72,4486.0,64.1355,64.143,64.1281,64.1355,4486.0
2017-01-25 10:40:00,85.72,85.72,85.67,85.67,12509.0,64.1355,64.1355,64.0981,64.0981,12509.0
2017-01-25 10:45:00,85.68,85.69,85.67,85.68,2386.0,64.1056,64.1131,64.0981,64.1056,2386.0
2017-01-25 10:50:00,85.68,85.68,85.65,85.66,9292.0,64.1056,64.1056,64.0832,64.0907,9292.0
2017-01-25 10:55:00,85.66,85.69,85.66,85.68,6440.0,64.0907,64.1131,64.0907,64.1056,6440.0
2017-01-25 11:00:00,85.69,85.7,85.66,85.68,3483.0,64.1131,64.1206,64.0907,64.1056,3483.0
2017-01-25 11:05:00,85.66,85.67,85.65,85.66,5674.0,64.0907,64.0981,64.0832,64.0907,5674.0
2017-01-25 11:10:00,85.66,85.68,85.65,85.68,2893.0,64.0907,64.1056,64.0832,64.1056,2893.0
2017-01-25 11:15:00,85.68,85.68,85.66,85.66,2088.0,64.1056,64.1056,64.0907,64.0907,2088.0
2017-01-25 11:20:00,85.66,85.67,85.65,85.66,2538.0,64.0907,64.0981,64.0832,64.0907,2538.0
2017-01-25 11:25:00,85.65,85.66,85.63,85.65,7451.0,64.0832,64.0907,64.0682,64.0832,7451.0
2017-01-25 11:30:00,85.64,85.68,85.63,85.66,5323.0,64.0757,64.1056,64.0682,64.0907,5323.0
2017-01-25 11:35:00,85.66,85.67,85.65,85.67,605.0,64.0907,64.0981,64.0832,64.0981,605.0
2017-01-25 11:40:00,85.66,85.67,85.64,85.67,6658.0,64.0907,64.0981,64.0757,64.0981,6658.0
2017-01-25 11:45:00,85.66,85.66,85.64,85.66,2774.0,64.0907,64.0907,64.0757,64.0907,2774.0
2017-01-25 11:50:00,85.66,85.69,85.65,85.69,4214.0,64.0907,64.1131,64.0832,64.1131,4214.0
2017-01-25 11:55:00,85.69,85.69,85.67,85.67,3285.0,64.1131,64.1131,64.0981,64.0981,3285.0
2017-01-25 12:00:00,85.68,85.69,85.65,85.66,48913.0,64.1056,64.1131,64.0832,64.0907,48913.0
2017-01-25 12:05:00,85.66,85.69,85.64,85.65,25344.0,64.0907,64.1131,64.0757,64.0832,25344.0
2017-01-25 12:10:00,85.65,85.68,85.63,85.68,3159141.0,64.0832,64.1056,64.0682,64.1056,3159141.0
2017-01-25 12:15:00,85.65,85.65,85.64,85.65,415.0,64.0832,64.0832,64.0757,64.0832,415.0
2017-01-25 12:20:00,85.64,85.65,85.64,85.65,5814.0,64.0757,64.0832,64.0757,64.0832,5814.0
2017-01-25 12:25:00,85.65,85.68,85.63,85.65,12399.0,64.0832,64.1056,64.0682,64.0832,12399.0
2017-01-25 12:30:00,85.64,85.69,85.62,85.63,46091.0,64.0757,64.1131,64.0607,64.0682,46091.0
2017-01-25 12:35:00,85.62,85.64,85.62,85.64,1569.0,64.0607,64.0757,64.0607,64.0757,1569.0
2017-01-25 12:40:00,85.62,85.64,85.62,85.63,800.0,64.0607,64.0757,64.0607,64.0682,800.0
2017-01-25 12:45:00,85.64,85.65,85.63,85.64,7810.0,64.0757,64.0832,64.0682,64.0757,7810.0
2017-01-25 12:50:00,85.63,85.67,85.63,85.64,31118.0,64.0682,64.0981,64.0682,64.0757,31118.0
2017-01-25 12:55:00,85.65,85.66,85.63,85.65,7619.0,64.0832,64.0907,64.0682,64.0832,7619.0
2017-01-25 13:00:00,85.65,85.65,85.58,85.59,35893.0,64.0832,64.0832,64.0308,64.0383,35893.0
2017-01-25 13:05:00,85.59,85.61,85.59,85.6,7729.0,64.0383,64.0532,64.0383,64.0458,7729.0
2017-01-25 13:10:00,85.6,85.62,85.58,85.59,8237.0,64.0458,64.0607,64.0308,64.0383,8237.0
2017-01-25 13:15:00,85.6,85.63,85.59,85.62,13846.0,64.0458,64.0682,64.0383,64.0607,13846.0
2017-01-25 13:20:00,85.62,85.67,85.61,85.62,14846.0,64.0607,64.0981,64.0532,64.0607,14846.0
2017-01-25 13:25:00,85.62,85.62,85.59,85.59,9038.0,64.0607,64.0607,64.0383,64.0383,9038.0
2017-01-25 13:30:00,85.6,85.61,85.6,85.61,6702.0,64.0458,64.0532,64.0458,64.0532,6702.0
2017-01-25 13:35:00,85.6,85.6,85.56,85.58,9308.0,64.0458,64.0458,64.0158,64.0308,9308.0
2017-01-25 13:40:00,85.58,85.6,85.56,85.58,2125.0,64.0308,64.0458,64.0158,64.0308,2125.0
2017-01-25 13:45:00,85.6,85.61,85.55,85.55,6377.0,64.0458,64.0532,64.0084,64.0084,6377.0
2017-01-25 13:50:00,85.57,85.63,85.55,85.58,14531.0,64.0233,64.0682,64.0084,64.0308,14531.0
2017-01-25 13:55:00,85.6,85.62,85.57,85.58,13075.0,64.0458,64.0607,64.0233,64.0308,13075.0
2017-01-25 14:00:00,85.62,85.64,85.57,85.59,10548.0,64.0607,64.0757,64.0233,64.0383,10548.0
2017-01-25 14:05:00,85.61,85.63,85.59,85.59,12398.0,64.0532,64.0682,64.0383,64.0383,12398.0
2017-01-25 14:10:00,85.61,85.61,85.56,85.6,20773.0,64.0532,64.0532,64.0158,64.0458,20773.0
2017-01-25 14:15:00,85.59,85.63,85.56,85.56,7226.0,64.0383,64.0682,64.0158,64.0158,7226.0
2017-01-25 14:20:00,85.6,85.62,85.55,85.56,15228.0,64.0458,64.0607,64.0084,64.0158,15228.0
2017-01-25 14:25:00,85.58,85.61,85.55,85.58,7344.0,64.0308,64.0532,64.0084,64.0308,7344.0
2017-01-25 14:30:00,85.55,85.61,85.55,85.59,7844.0,64.0084,64.0532,64.0084,64.0383,7844.0
2017-01-25 14:35:00,85.59,85.61,85.56,85.59,2985.0,64.0383,64.0532,64.0158,64.0383,2985.0
2017-01-25 14:40:00,85.59,85.63,85.56,85.62,2701.0,64.0383,64.0682,64.0158,64.0607,2701.0
2017-01-25 14:45:00,85.6,85.61,85.59,85.61,2070.0,64.0458,64.0532,64.0383,64.0532,2070.0
2017-01-25 14:50:00,85.6,85.62,85.6,85.61,11068.0,64.0458,64.0607,64.0458,64.0532,11068.0
2017-01-25 14:55:00,85.61,85.62,85.6,85.61,15726.0,64.0532,64.0607,64.0458,64.0532,15726.0
2017-01-25 15:00:00,85.62,85.64,85.6,85.63,19508.0,64.0607,64.0757,64.0458,64.0682,19508.0
2017-01-25 15:05:00,85.63,85.64,85.62,85.63,2782.0,64.0682,64.0757,64.0607,64.0682,2782.0
2017-01-25 15:10:00,85.63,85.64,85.62,85.63,3204.0,64.0682,64.0757,64.0607,64.0682,3204.0
2017-01-25 15:15:00,85.63,85.68,85.61,85.65,5253.0,64.0682,64.1056,64.0532,64.0832,5253.0
2017-01-25 15:20:00,85.66,85.68,85.63,85.65,5884.0,64.0907,64.1056,64.0682,64.0832,5884.0
2017-01-25 15:25:00,85.66,85.68,85.65,85.66,7442.0,64.0907,64.1056,64.0832,64.0907,7442.0
2017-01-25 15:30:00,85.65,85.67,85.65,85.67,3498.0,64.0832,64.0981,64.0832,64.0981,3498.0
2017-01-25 15:35:00,85.67,85.67,85.64,85.65,14432.0,64.0981,64.0981,64.0757,64.0832,14432.0
2017-01-25 15:40:00,85.65,85.65,85.61,85.63,4498.0,64.0832,64.0832,64.0532,64.0682,4498.0
2017-01-25 15:45:00,85.63,85.66,85.62,85.65,17467.0,64.0682,64.0907,64.0607,64.0832,17467.0
2017-01-25 15:50:00,85.65,85.65,85.63,85.65,1522.0,64.0832,64.0832,64.0682,64.0832,1522.0
2017-01-25 15:55:00,85.64,85.66,85.63,85.63,28436.0,64.0757,64.0907,64.0682,64.0682,28436.0
2017-01-26 09:30:00,85.64,85.66,85.62,85.62,24420.0,64.0757,64.0907,64.0607,64.0607,24420.0
2017-01-26 09:35:00,85.61,85.62,85.58,85.61,13287.0,64.0532,64.0607,64.0308,64.0532,13287.0
2017-01-26 09:40:00,85.61,85.66,85.6,85.65,5652.0,64.0532,64.0907,64.0458,64.0832,5652.0
2017-01-26 09:45:00,85.64,85.68,85.64,85.67,27732.0,64.0757,64.1056,64.0757,64.0981,27732.0
2017-01-26 09:50:00,85.66,85.67,85.63,85.66,5029.0,64.0907,64.0981,64.0682,64.0907,5029.0
2017-01-26 09:55:00,85.65,85.67,85.61,85.64,10934.0,64.0832,64.0981,64.0532,64.0757,10934.0
2017-01-26 10:00:00,85.64,85.67,85.62,85.63,1380.0,64.0757,64.0981,64.0607,64.0682,1380.0
2017-01-26 10:05:00,85.65,85.65,85.63,85.63,793.0,64.0832,64.0832,64.0682,64.0682,793.0
2017-01-26 10:10:00,85.62,85.64,85.61,85.61,19675.0,64.0607,64.0757,64.0532,64.0532,19675.0
2017-01-26 10:15:00,85.6,85.6,85.56,85.56,3852.0,64.0458,64.0458,64.0158,64.0158,3852.0
2017-01-26 10:20:00,85.61,85.61,85.57,85.58,398001.0,64.0532,64.0532,64.0233,64.0308,398001.0
2017-01-26 10:25:00,85.57,85.59,85.56,85.59,2387.0,64.0233,64.0383,64.0158,64.0383,2387.0
2017-01-26 10:30:00,85.59,85.59,85.53,85.53,4971.0,64.0383,64.0383,63.9934,63.9934,4971.0
2017-01-26 10:35:00,85.54,85.56,85.53,85.55,6243.0,64.0009,64.0158,63.9934,64.0084,6243.0
2017-01-26 10:40:00,85.55,85.57,85.53,85.57,2269.0,64.0084,64.0233,63.9934,64.0233,2269.0
2017-01-26 10:45:00,85.57,85.58,85.56,85.57,1730.0,64.0233,64.0308,64.0158,64.0233,1730.0
2017-01-26 10:50:00,85.55,85.58,85.53,85.53,7906.0,64.0084,64.0308,63.9934,63.9934,7906.0
2017-01-26 10:55:00,85.54,85.55,85.51,85.52,6478.0,64.0009,64.0084,63.9784,63.9859,6478.0
2017-01-26 11:00:00,85.55,85.56,85.53,85.54,4856.0,64.0084,64.0158,63.9934,64.0009,4856.0
2017-01-26 11:05:00,85.54,85.55,85.53,85.55,1613.0,64.0009,64.0084,63.9934,64.0084,1613.0
2017-01-26 11:10:00,85.54,85.58,85.54,85.57,14362.0,64.0009,64.0308,64.0009,64.0233,14362.0
2017-01-26 11:15:00,85.56,85.58,85.55,85.58,6184.0,64.0158,64.0308,64.0084,64.0308,6184.0
2017-01-26 11:20:00,85.56,85.6,85.56,85.6,8596.0,64.0158,64.0458,64.0158,64.0458,8596.0
2017-01-26 11:25:00,85.6,85.61,85.55,85.55,8101.0,64.0458,64.0532,64.0084,64.0084,8101.0
2017-01-26 11:30:00,85.55,85.61,85.55,85.6,5657.0,64.0084,64.0532,64.0084,64.0458,5657.0
2017-01-26 11:35:00,85.57,85.61,85.56,85.6,21631.0,64.0233,64.0532,64.0158,64.0458,21631.0
2017-01-26 11:40:00,85.6,85.61,85.56,85.6,13242.0,64.0458,64.0532,64.0158,64.0458,13242.0
2017-01-26 11:45:00,85.58,85.6,85.51,85.57,14079.0,64.0308,64.0458,63.9784,64.0233,14079.0
2017-01-26 11:50:00,85.59,85.59,85.55,85.58,6305.0,64.0383,64.0383,64.0084,64.0308,6305.0
2017-01-26 11:55:00,85.59,85.61,85.57,85.6,4047.0,64.0383,64.0532,64.0233,64.0458,4047.0
2017-01-26 12:00:00,85.61,85.61,85.6,85.61,2501.0,64.0532,64.0532,64.0458,64.0532,2501.0
2017-01-26 12:05:00,85.6,85.61,85.6,85.61,4694.0,64.0458,64.0532,64.0458,64.0532,4694.0
2017-01-26 12:10:00,85.61,85.65,85.6,85.63,10692.0,64.0532,64.0832,64.0458,64.0682,10692.0
2017-01-26 12:15:00,85.62,85.64,85.62,85.64,3662.0,64.0607,64.0757,64.0607,64.0757,3662.0
2017-01-26 12:20:00,85.64,85.64,85.62,85.62,2650.0,64.0757,64.0757,64.0607,64.0607,2650.0
2017-01-26 12:25:00,85.63,85.64,85.62,85.64,7718.0,64.0682,64.0757,64.0607,64.0757,7718.0
2017-01-26 12:30:00,85.62,85.66,85.62,85.63,12572.0,64.0607,64.0907,64.0607,64.0682,12572.0
2017-01-26 12:35:00,85.63,85.65,85.62,85.64,920136.0,64.0682,64.0832,64.0607,64.0757,920136.0
2017-01-26 12:40:00,85.65,85.65,85.63,85.65,11214.0,64.0832,64.0832,64.0682,64.0832,11214.0
2017-01-26 12:45:00,85.64,85.64,85.63,85.63,3359.0,64.0757,64.0757,64.0682,64.0682,3359.0
2017-01-26 12:50:00,85.63,85.64,85.61,85.61,16498.0,64.0682,64.0757,64.0532,64.0532,16498.0
2017-01-26 12:55:00,85.63,85.64,85.62,85.63,1750.0,64.0682,64.0757,64.0607,64.0682,1750.0
2017-01-26 13:00:00,85.64,85.68,85.64,85.65,57979.0,64.0757,64.1056,64.0757,64.0832,57979.0
2017-01-26 13:05:00,85.66,85.68,85.65,85.67,11239.0,64.0907,64.1056,64.0832,64.0981,11239.0
2017-01-26 13:10:00,85.68,85.72,85.67,85.7,18666.0,64.1056,64.1355,64.0981,64.1206,18666.0
2017-01-26 13:15:00,85.69,85.71,85.69,85.69,15022.0,64.1131,64.1281,64.1131,64.1131,15022.0
2017-01-26 13:20:00,85.7,85.72,85.69,85.72,560.0,64.1206,64.1355,64.1131,64.1355,560.0
2017-01-26 13:25:00,85.7,85.72,85.7,85.7,3084.0,64.1206,64.1355,64.1206,64.1206,3084.0
2017-01-26 13:30:00,85.7,85.72,85.66,85.69,11955.0,64.1206,64.1355,64.0907,64.1131,11955.0
2017-01-26 13:35:00,85.7,85.7,85.68,85.68,1157.0,64.1206,64.1206,64.1056,64.1056,1157.0
2017-01-26 13:40:00,85.7,85.7,85.68,85.69,9366.0,64.1206,64.1206,64.1056,64.1131,9366.0
2017-01-26 13:45:00,85.69,85.72,85.65,85.7,36186.0,64.1131,64.1355,64.0832,64.1206,36186.0
2017-01-26 13:50:00,85.71,85.72,85.7,85.7,3903.0,64.1281,64.1355,64.1206,64.1206,3903.0
2017-01-26 13:55:00,85.71,85.73,85.7,85.72,6006.0,64.1281,64.143,64.1206,64.1355,6006.0
2017-01-26 14:00:00,85.73,85.73,85.7,85.7,1818.0,64.143,64.143,64.1206,64.1206,1818.0
2017-01-26 14:05:00,85.72,85.73,85.7,85.71,2372.0,64.1355,64.143,64.1206,64.1281,2372.0
2017-01-26 14:10:00,85.71,85.73,85.7,85.71,2711.0,64.1281,64.143,64.1206,64.1281,2711.0
2017-01-26 14:15:00,85.72,85.77,85.72,85.74,5938.0,64.1355,64.173,64.1355,64.1505,5938.0
2017-01-26 14:20:00,85.73,85.75,85.71,85.71,3211.0,64.143,64.158,64.1281,64.1281,3211.0
2017-01-26 14:25:00,85.73,85.75,85.71,85.71,6005.0,64.143,64.158,64.1281,64.1281,6005.0
2017-01-26 14:30:00,85.71,85.74,85.71,85.72,3717.0,64.1281,64.1505,64.1281,64.1355,3717.0
2017-01-26 14:35:00,85.72,85.73,85.69,85.69,5890.0,64.1355,64.143,64.1131,64.1131,5890.0
2017-01-26 14:40:00,85.7,85.71,85.69,85.7,4769.0,64.1206,64.1281,64.1131,64.1206,4769.0
2017-01-26 14:45:00,85.71,85.71,85.68,85.7,31785.0,64.1281,64.1281,64.1056,64.1206,31785.0
2017-01-26 14:50:00,85.71,85.75,85.7,85.73,14416.0,64.1281,64.158,64.1206,64.143,14416.0
2017-01-26 14:55:00,85.73,85.76,85.71,85.73,7818.0,64.143,64.1655,64.1281,64.143,7818.0
2017-01-26 15:00:00,85.75,85.76,85.7,85.74,18998.0,64.158,64.1655,64.1206,64.1505,18998.0
2017-01-26 15:05:00,85.75,85.75,85.71,85.73,8875.0,64.158,64.158,64.1281,64.143,8875.0
2017-01-26 15:10:00,85.73,85.76,85.72,85.74,70955.0,64.143,64.1655,64.1355,64.1505,70955.0
2017-01-26 15:15:00,85.75,85.8,85.74,85.77,14582.0,64.158,64.1954,64.1505,64.173,14582.0
2017-01-26 15:20:00,85.74,85.78,85.74,85.76,4306.0,64.1505,64.1804,64.1505,64.1655,4306.0
2017-01-26 15:25:00,85.75,85.77,85.74,85.74,5160.0,64.158,64.173,64.1505,64.1505,5160.0
2017-01-26 15:30:00,85.76,85.77,85.75,85.75,4208.0,64.1655,64.173,64.158,64.158,4208.0
2017-01-26 15:35:00,85.75,85.76,85.74,85.74,1098.0,64.158,64.1655,64.1505,64.1505,1098.0
2017-01-26 15:40:00,85.75,85.77,85.74,85.75,5630.0,64.158,64.173,64.1505,64.158,5630.0
2017-01-26 15:45:00,85.75,85.76,85.74,85.74,10613.0,64.158,64.1655,64.1505,64.1505,10613.0
2017-01-26 15:50:00,85.75,85.77,85.73,85.76,8042.0,64.158,64.173,64.143,64.1655,8042.0
2017-01-26 15:55:00,85.76,85.8,85.75,85.78,25212.0,64.1655,64.1954,64.158,64.1804,25212.0
2017-01-27 09:30:00,85.86,85.86,85.81,85.81,26337.0,64.2403,64.2403,64.2029,64.2029,26337.0
2017-01-27 09:35:00,85.84,85.86,85.8,85.84,8417.0,64.2253,64.2403,64.1954,64.2253,8417.0
2017-01-27 09:40:00,85.85,85.86,85.83,85.83,7717.0,64.2328,64.2403,64.2179,64.2179,7717.0
2017-01-27 09:45:00,85.83,85.86,85.8,85.84,10628.0,64.2179,64.2403,64.1954,64.2253,10628.0
2017-01-27 09:50:00,85.84,85.85,85.83,85.84,14430.0,64.2253,64.2328,64.2179,64.2253,14430.0
2017-01-27 09:55:00,85.84,85.85,85.82,85.83,5838.0,64.2253,64.2328,64.2104,64.2179,5838.0
2017-01-27 10:00:00,85.83,85.84,85.8,85.84,17630.0,64.2179,64.2253,64.1954,64.2253,17630.0
2017-01-27 10:05:00,85.83,85.85,85.82,85.84,6442.0,64.2179,64.2328,64.2104,64.2253,6442.0
2017-01-27 10:10:00,85.85,85.86,85.83,85.86,7317.0,64.2328,64.2403,64.2179,64.2403,7317.0
2017-01-27 10:15:00,85.86,85.88,85.85,85.87,58497.0,64.2403,64.2553,64.2328,64.2478,58497.0
2017-01-27 10:20:00,85.88,85.89,85.86,85.87,14513.0,64.2553,64.2627,64.2403,64.2478,14513.0
2017-01-27 10:25:00,85.87,85.88,85.86,85.88,11748.0,64.2478,64.2553,64.2403,64.2553,11748.0
2017-01-27 10:30:00,85.87,85.88,85.85,85.86,23679.0,64.2478,64.2553,64.2328,64.2403,23679.0
2017-01-27 10:35:00,85.85,85.87,85.83,85.83,12329.0,64.2328,64.2478,64.2179,64.2179,12329.0
2017-01-27 10:40:00,85.84,85.85,85.82,85.83,3458.0,64.2253,64.2328,64.2104,64.2179,3458.0
2017-01-27 10:45:00,85.83,85.86,85.82,85.83,13736.0,64.2179,64.2403,64.2104,64.2179,13736.0
2017-01-27 10:50:00,85.82,85.83,85.82,85.83,8537.0,64.2104,64.2179,64.2104,64.2179,8537.0
2017-01-27 10:55:00,85.82,85.86,85.82,85.84,8018.0,64.2104,64.2403,64.2104,64.2253,8018.0
2017-01-27 11:00:00,85.84,85.86,85.83,85.85,7189.0,64.2253,64.2403,64.2179,64.2328,7189.0
2017-01-27 11:05:00,85.86,85.87,85.84,85.87,9794.0,64.2403,64.2478,64.2253,64.2478,9794.0
2017-01-27 11:10:00,85.86,85.87,85.85,85.85,4228.0,64.2403,64.2478,64.2328,64.2328,4228.0
2017-01-27 11:15:00,85.84,85.84,85.81,85.81,6435.0,64.2253,64.2253,64.2029,64.2029,6435.0
2017-01-27 11:20:00,85.81,85.83,85.81,85.83,5027.0,64.2029,64.2179,64.2029,64.2179,5027.0
2017-01-27 11:25:00,85.82,85.84,85.81,85.82,5109.0,64.2104,64.2253,64.2029,64.2104,5109.0
2017-01-27 11:30:00,85.82,85.84,85.82,85.83,64680.0,64.2104,64.2253,64.2104,64.2179,64680.0
2017-01-27 11:35:00,85.83,85.84,85.81,85.81,10172.0,64.2179,64.2253,64.2029,64.2029,10172.0
2017-01-27 11:40:00,85.81,85.83,85.81,85.83,17096.0,64.2029,64.2179,64.2029,64.2179,17096.0
2017-01-27 11:45:00,85.82,85.83,85.82,85.83,6823.0,64.2104,64.2179,64.2104,64.2179,6823.0
2017-01-27 11:50:00,85.83,85.83,85.82,85.83,3978.0,64.2179,64.2179,64.2104,64.2179,3978.0
2017-01-27 11:55:00,85.83,85.83,85.82,85.82,4989.0,64.2179,64.2179,64.2104,64.2104,4989.0
2017-01-27 12:00:00,85.83,85.83,85.82,85.83,6965.0,64.2179,64.2179,64.2104,64.2179,6965.0
2017-01-27 12:05:00,85.83,85.83,85.82,85.83,4274.0,64.2179,64.2179,64.2104,64.2179,4274.0
2017-01-27 12:10:00,85.83,85.83,85.82,85.82,9624.0,64.2179,64.2179,64.2104,64.2104,9624.0
2017-01-27 12:15:00,85.83,85.84,85.82,85.84,8933.0,64.2179,64.2253,64.2104,64.2253,8933.0
2017-01-27 12:20:00,85.84,85.84,85.82,85.82,9602.0,64.2253,64.2253,64.2104,64.2104,9602.0
2017-01-27 12:25:00,85.83,85.83,85.82,85.83,5161.0,64.2179,64.2179,64.2104,64.2179,5161.0
2017-01-27 12:30:00,85.82,85.84,85.8,85.83,10712.0,64.2104,64.2253,64.1954,64.2179,10712.0
2017-01-27 12:35:00,85.83,85.84,85.83,85.83,6559.0,64.2179,64.2253,64.2179,64.2179,6559.0
2017-01-27 12:40:00,85.83,85.84,85.82,85.83,1158.0,64.2179,64.2253,64.2104,64.2179,1158.0
2017-01-27 12:45:00,85.83,85.84,85.82,85.83,7677.0,64.2179,64.2253,64.2104,64.2179,7677.0
2017-01-27 12:50:00,85.83,85.84,85.82,85.83,6115.0,64.2179,64.2253,64.2104,64.2179,6115.0
2017-01-27 12:55:00,85.83,85.84,85.82,85.83,9961.0,64.2179,64.2253,64.2104,64.2179,9961.0
2017-01-27 13:00:00,85.83,85.84,85.82,85.83,5526.0,64.2179,64.2253,64.2104,64.2179,5526.0
2017-01-27 13:05:00,85.83,85.84,85.82,85.83,4177.0,64.2179,64.2253,64.2104,64.2179,4177.0
2017-01-27 13:10:00,85.83,85.84,85.82,85.82,7659.0,64.2179,64.2253,64.2104,64.2104,7659.0
2017-01-27 13:15:00,85.84,85.88,85.82,85.85,11361.0,64.2253,64.2553,64.2104,64.2328,11361.0
2017-01-27 13:20:00,85.85,85.88,85.84,85.86,5893.0,64.2328,64.2553,64.2253,64.2403,5893.0
2017-01-27 13:25:00,85.86,85.88,85.85,85.87,3358.0,64.2403,64.2553,64.2328,64.2478,3358.0
2017-01-27 13:30:00,85.87,85.88,85.84,85.87,3504.0,64.2478,64.2553,64.2253,64.2478,3504.0
2017-01-27 13:35:00,85.87,85.89,85.85,85.87,7996.0,64.2478,64.2627,64.2328,64.2478,7996.0
2017-01-27 13:40:00,85.88,85.89,85.85,85.85,10877.0,64.2553,64.2627,64.2328,64.2328,10877.0
2017-01-27 13:45:00,85.86,85.86,85.85,85.86,8275.0,64.2403,64.2403,64.2328,64.2403,8275.0
2017-01-27 13:50:00,85.86,85.86,85.84,85.85,8181.0,64.2403,64.2403,64.2253,64.2328,8181.0
2017-01-27 13:55:00,85.86,85.88,85.85,85.88,76200.0,64.2403,64.2553,64.2328,64.2553,76200.0
2017-01-27 14:00:00,85.88,85.88,85.87,85.87,3708.0,64.2553,64.2553,64.2478,64.2478,3708.0
2017-01-27 14:05:00,85.87,85.91,85.86,85.91,20801.0,64.2478,64.2777,64.2403,64.2777,20801.0
2017-01-27 14:10:00,85.89,85.9,85.86,85.88,5317.0,64.2627,64.2702,64.2403,64.2553,5317.0
2017-01-27 14:15:00,85.88,85.9,85.86,85.89,16781.0,64.2553,64.2702,64.2403,64.2627,16781.0
2017-01-27 14:20:00,85.86,85.89,85.86,85.88,7667.0,64.2403,64.2627,64.2403,64.2553,7667.0
2017-01-27 14:25:00,85.89,85.9,85.86,85.89,10516.0,64.2627,64.2702,64.2403,64.2627,10516.0
2017-01-27 14:30:00,85.9,85.9,85.87,85.87,10624.0,64.2702,64.2702,64.2478,64.2478,10624.0
2017-01-27 14:35:00,85.88,85.89,85.87,85.88,7283.0,64.2553,64.2627,64.2478,64.2553,7283.0
2017-01-27 14:40:00,85.88,85.88,85.87,85.87,25677.0,64.2553,64.2553,64.2478,64.2478,25677.0
2017-01-27 14:45:00,85.88,85.88,85.87,85.88,6846.0,64.2553,64.2553,64.2478,64.2553,6846.0
2017-01-27 14:50:00,85.88,85.88,85.87,85.88,16959.0,64.2553,64.2553,64.2478,64.2553,16959.0
2017-01-27 14:55:00,85.88,85.89,85.87,85.89,9021.0,64.2553,64.2627,64.2478,64.2627,9021.0
2017-01-27 15:00:00,85.88,85.9,85.88,85.89,30753.0,64.2553,64.2702,64.2553,64.2627,30753.0
2017-01-27 15:05:00,85.89,85.9,85.88,85.88,5191.0,64.2627,64.2702,64.2553,64.2553,5191.0
2017-01-27 15:10:00,85.89,85.9,85.88,85.9,3151.0,64.2627,64.2702,64.2553,64.2702,3151.0
2017-01-27 15:15:00,85.9,85.9,85.86,85.88,26336.0,64.2702,64.2702,64.2403,64.2553,26336.0
2017-01-27 15:20:00,85.88,85.89,85.87,85.88,11218.0,64.2553,64.2627,64.2478,64.2553,11218.0
2017-01-27 15:25:00,85.87,85.89,85.86,85.89,14312.0,64.2478,64.2627,64.2403,64.2627,14312.0
2017-01-27 15:30:00,85.88,85.89,85.86,85.88,7948.0,64.2553,64.2627,64.2403,64.2553,7948.0
2017-01-27 15:35:00,85.88,85.91,85.87,85.89,105882.0,64.2553,64.2777,64.2478,64.2627,105882.0
2017-01-27 15:40:00,85.87,85.9,85.87,85.89,8058.0,64.2478,64.2702,64.2478,64.2627,8058.0
2017-01-27 15:45:00,85.87,85.9,85.87,85.88,15157.0,64.2478,64.2702,64.2478,64.2553,15157.0
2017-01-27 15:50:00,85.87,85.88,85.85,85.88,11797.0,64.2478,64.2553,64.2328,64.2553,11797.0
2017-01-27 15:55:00,85.86,85.92,85.84,85.84,153537.0,64.2403,64.2852,64.2253,64.2253,153537.0
2017-01-30 09:30:00,85.88,85.88,85.85,85.87,37446.0,64.2553,64.2553,64.2328,64.2478,37446.0
2017-01-30 09:35:00,85.86,85.88,85.84,85.88,60006.0,64.2403,64.2553,64.2253,64.2553,60006.0
2017-01-30 09:40:00,85.88,85.89,85.86,85.87,9665.0,64.2553,64.2627,64.2403,64.2478,9665.0
2017-01-30 09:45:00,85.86,85.89,85.86,85.87,14138.0,64.2403,64.2627,64.2403,64.2478,14138.0
2017-01-30 09:50:00,85.87,85.88,85.83,85.83,4322.0,64.2478,64.2553,64.2179,64.2179,4322.0
2017-01-30 09:55:00,85.87,85.88,85.81,85.87,9803.0,64.2478,64.2553,64.2029,64.2478,9803.0
2017-01-30 10:00:00,85.87,85.87,85.81,85.83,5154.0,64.2478,64.2478,64.2029,64.2179,5154.0
2017-01-30 10:05:00,85.83,85.83,85.82,85.83,26116.0,64.2179,64.2179,64.2104,64.2179,26116.0
2017-01-30 10:10:00,85.83,85.86,85.82,85.84,311080.0,64.2179,64.2403,64.2104,64.2253,311080.0
2017-01-30 10:15:00,85.86,85.86,85.85,85.86,8298.0,64.2403,64.2403,64.2328,64.2403,8298.0
2017-01-30 10:20:00,85.86,85.89,85.86,85.88,7765.0,64.2403,64.2627,64.2403,64.2553,7765.0
2017-01-30 10:25:00,85.87,85.88,85.84,85.84,3176.0,64.2478,64.2553,64.2253,64.2253,3176.0
2017-01-30 10:30:00,85.84,85.86,85.82,85.83,13450.0,64.2253,64.2403,64.2104,64.2179,13450.0
2017-01-30 10:35:00,85.83,85.83,85.82,85.83,41649.0,64.2179,64.2179,64.2104,64.2179,41649.0
2017-01-30 10:40:00,85.83,85.87,85.82,85.86,30137.0,64.2179,64.2478,64.2104,64.2403,30137.0
2017-01-30 10:45:00,85.87,85.9,85.86,85.88,9435.0,64.2478,64.2702,64.2403,64.2553,9435.0
2017-01-30 10:50:00,85.89,85.9,85.87,85.88,12425.0,64.2627,64.2702,64.2478,64.2553,12425.0
2017-01-30 10:55:00,85.9,85.92,85.87,85.89,10707.0,64.2702,64.2852,64.2478,64.2627,10707.0
2017-01-30 11:00:00,85.88,85.91,85.86,85.91,2747.0,64.2553,64.2777,64.2403,64.2777,2747.0
2017-01-30 11:05:00,85.9,85.91,85.89,85.89,1620.0,64.2702,64.2777,64.2627,64.2627,1620.0
2017-01-30 11:10:00,85.91,85.92,85.89,85.9,11173.0,64.2777,64.2852,64.2627,64.2702,11173.0
2017-01-30 11:15:00,85.89,85.9,85.87,85.89,3141.0,64.2627,64.2702,64.2478,64.2627,3141.0
2017-01-30 11:20:00,85.87,85.89,85.87,85.88,5209.0,64.2478,64.2627,64.2478,64.2553,5209.0
2017-01-30 11:25:00,85.88,85.88,85.87,85.88,7542.0,64.2553,64.2553,64.2478,64.2553,7542.0
2017-01-30 11:30:00,85.87,85.88,85.87,85.87,5167.0,64.2478,64.2553,64.2478,64.2478,5167.0
2017-01-30 11:35:00,85.88,85.88,85.87,85.88,2385.0,64.2553,64.2553,64.2478,64.2553,2385.0
2017-01-30 11:40:00,85.87,85.88,85.85,85.86,8514.0,64.2478,64.2553,64.2328,64.2403,8514.0
2017-01-30 11:45:00,85.86,85.89,85.86,85.87,2061.0,64.2403,64.2627,64.2403,64.2478,2061.0
2017-01-30 11:50:00,85.85,85.88,85.85,85.85,5505.0,64.2328,64.2553,64.2328,64.2328,5505.0
2017-01-30 11:55:00,85.86,85.88,85.85,85.88,4744.0,64.2403,64.2553,64.2328,64.2553,4744.0
2017-01-30 12:00:00,85.85,85.87,85.83,85.86,11707.0,64.2328,64.2478,64.2179,64.2403,11707.0
2017-01-30 12:05:00,85.86,85.86,85.86,85.86,0.0,64.2403,64.2403,64.2403,64.2403,0.0
2017-01-30 12:10:00,85.87,85.88,85.85,85.87,3023.0,64.2478,64.2553,64.2328,64.2478,3023.0
2017-01-30 12:15:00,85.87,85.88,85.85,85.85,11874.0,64.2478,64.2553,64.2328,64.2328,11874.0
2017-01-30 12:20:00,85.87,85.88,85.85,85.85,4427.0,64.2478,64.2553,64.2328,64.2328,4427.0
2017-01-30 12:25:00,85.88,85.88,85.85,85.85,1950.0,64.2553,64.2553,64.2328,64.2328,1950.0
2017-01-30 12:30:00,85.86,85.88,85.85,85.87,3274.0,64.2403,64.2553,64.2328,64.2478,3274.0
2017-01-30 12:35:00,85.86,85.88,85.83,85.83,22045.0,64.2403,64.2553,64.2179,64.2179,22045.0
2017-01-30 12:40:00,85.84,85.85,85.82,85.82,1415.0,64.2253,64.2328,64.2104,64.2104,1415.0
2017-01-30 12:45:00,85.84,85.85,85.82,85.84,997.0,64.2253,64.2328,64.2104,64.2253,997.0
2017-01-30 12:50:00,85.83,85.85,85.82,85.83,3754.0,64.2179,64.2328,64.2104,64.2179,3754.0
2017-01-30 12:55:00,85.83,85.84,85.82,85.84,3419.0,64.2179,64.2253,64.2104,64.2253,3419.0
2017-01-30 13:00:00,85.83,85.84,85.81,85.83,27149.0,64.2179,64.2253,64.2029,64.2179,27149.0
2017-01-30 13:05:00,85.83,85.83,85.81,85.83,9237.0,64.2179,64.2179,64.2029,64.2179,9237.0
2017-01-30 13:10:00,85.83,85.83,85.73,85.76,26960.0,64.2179,64.2179,64.143,64.1655,26960.0
2017-01-30 13:15:00,85.76,85.78,85.73,85.78,12987.0,64.1655,64.1804,64.143,64.1804,12987.0
2017-01-30 13:20:00,85.77,85.78,85.75,85.78,4579.0,64.173,64.1804,64.158,64.1804,4579.0
2017-01-30 13:25:00,85.78,85.78,85.75,85.78,5869.0,64.1804,64.1804,64.158,64.1804,5869.0
2017-01-30 13:30:00,85.78,85.79,85.77,85.79,4495.0,64.1804,64.1879,64.173,64.1879,4495.0
2017-01-30 13:35:00,85.79,85.8,85.78,85.79,3498.0,64.1879,64.1954,64.1804,64.1879,3498.0
2017-01-30 13:40:00,85.79,85.83,85.79,85.83,12737.0,64.1879,64.2179,64.1879,64.2179,12737.0
2017-01-30 13:45:00,85.8,85.83,85.79,85.82,4138.0,64.1954,64.2179,64.1879,64.2104,4138.0
2017-01-30 13:50:00,85.8,85.83,85.79,85.83,3123.0,64.1954,64.2179,64.1879,64.2179,3123.0
2017-01-30 13:55:00,85.81,85.82,85.77,85.79,8027.0,64.2029,64.2104,64.173,64.1879,8027.0
2017-01-30 14:00:00,85.81,85.82,85.75,85.75,3620.0,64.2029,64.2104,64.158,64.158,3620.0
2017-01-30 14:05:00,85.77,85.79,85.76,85.77,1702.0,64.173,64.1879,64.1655,64.173,1702.0
2017-01-30 14:10:00,85.78,85.8,85.77,85.77,6656.0,64.1804,64.1954,64.173,64.173,6656.0
2017-01-30 14:15:00,85.75,85.78,85.75,85.77,4195.0,64.158,64.1804,64.158,64.173,4195.0
2017-01-30 14:20:00,85.76,85.77,85.74,85.75,19308.0,64.1655,64.173,64.1505,64.158,19308.0
2017-01-30 14:25:00,85.75,85.77,85.74,85.75,5381.0,64.158,64.173,64.1505,64.158,5381.0
2017-01-30 14:30:00,85.76,85.77,85.75,85.77,5469.0,64.1655,64.173,64.158,64.173,5469.0
2017-01-30 14:35:00,85.77,85.81,85.77,85.78,8938.0,64.173,64.2029,64.173,64.1804,8938.0
2017-01-30 14:40:00,85.79,85.8,85.78,85.8,2120.0,64.1879,64.1954,64.1804,64.1954,2120.0
2017-01-30 14:45:00,85.8,85.81,85.76,85.76,16037.0,64.1954,64.2029,64.1655,64.1655,16037.0
2017-01-30 14:50:00,85.8,85.8,85.76,85.79,6074.0,64.1954,64.1954,64.1655,64.1879,6074.0
2017-01-30 14:55:00,85.79,85.79,85.78,85.78,9728.0,64.1879,64.1879,64.1804,64.1804,9728.0
2017-01-30 15:00:00,85.79,85.79,85.77,85.78,12720.0,64.1879,64.1879,64.173,64.1804,12720.0
2017-01-30 15:05:00,85.78,85.83,85.77,85.81,2684.0,64.1804,64.2179,64.173,64.2029,2684.0
2017-01-30 15:10:00,85.81,85.82,85.8,85.82,17010.0,64.2029,64.2104,64.1954,64.2104,17010.0
2017-01-30 15:15:00,85.82,85.82,85.8,85.82,2748.0,64.2104,64.2104,64.1954,64.2104,2748.0
2017-01-30 15:20:00,85.82,85.82,85.81,85.82,3237.0,64.2104,64.2104,64.2029,64.2104,3237.0
2017-01-30 15:25:00,85.81,85.83,85.8,85.83,5096.0,64.2029,64.2179,64.1954,64.2179,5096.0
2017-01-30 15:30:00,85.82,85.83,85.8,85.82,1031.0,64.2104,64.2179,64.1954,64.2104,1031.0
2017-01-30 15:35:00,85.81,85.82,85.81,85.82,2272.0,64.2029,64.2104,64.2029,64.2104,2272.0
2017-01-30 15:40:00,85.82,85.82,85.8,85.82,2790.0,64.2104,64.2104,64.1954,64.2104,2790.0
2017-01-30 15:45:00,85.82,85.82,85.76,85.78,16584.0,64.2104,64.2104,64.1655,64.1804,16584.0
2017-01-30 15:50:00,85.76,85.77,85.74,85.75,25182.0,64.1655,64.173,64.1505,64.158,25182.0
2017-01-30 15:55:00,85.75,85.77,85.73,85.75,15470.0,64.158,64.173,64.143,64.158,15470.0
2017-01-31 09:30:00,85.87,85.87,85.8,85.8,20547.0,64.2478,64.2478,64.1954,64.1954,20547.0
2017-01-31 09:35:00,85.85,85.87,85.8,85.85,22112.0,64.2328,64.2478,64.1954,64.2328,22112.0
2017-01-31 09:40:00,85.85,85.87,85.81,85.85,11962.0,64.2328,64.2478,64.2029,64.2328,11962.0
2017-01-31 09:45:00,85.87,85.9,85.85,85.9,41631.0,64.2478,64.2702,64.2328,64.2702,41631.0
2017-01-31 09:50:00,85.87,85.9,85.87,85.89,7297.0,64.2478,64.2702,64.2478,64.2627,7297.0
2017-01-31 09:55:00,85.9,85.94,85.89,85.93,7021.0,64.2702,64.3002,64.2627,64.2927,7021.0
2017-01-31 10:00:00,85.93,86.0,85.93,85.98,29911.0,64.2927,64.345,64.2927,64.3301,29911.0
2017-01-31 10:05:00,85.99,86.07,85.95,85.98,10875.0,64.3376,64.3974,64.3076,64.3301,10875.0
2017-01-31 10:10:00,85.98,86.05,85.97,86.05,15997.0,64.3301,64.3825,64.3226,64.3825,15997.0
2017-01-31 10:15:00,86.0,86.05,85.96,85.99,3385.0,64.345,64.3825,64.3151,64.3376,3385.0
2017-01-31 10:20:00,85.97,86.04,85.96,86.04,3635.0,64.3226,64.375,64.3151,64.375,3635.0
2017-01-31 10:25:00,86.02,86.04,86.02,86.02,824.0,64.36,64.375,64.36,64.36,824.0
2017-01-31 10:30:00,86.03,86.07,86.01,86.02,3524.0,64.3675,64.3974,64.3525,64.36,3524.0
2017-01-31 10:35:00,86.04,86.06,86.0,86.03,1359.0,64.375,64.3899,64.345,64.3675,1359.0
2017-01-31 10:40:00,86.06,86.06,86.01,86.02,5133.0,64.3899,64.3899,64.3525,64.36,5133.0
2017-01-31 10:45:00,86.06,86.07,86.0,86.04,3474.0,64.3899,64.3974,64.345,64.375,3474.0
2017-01-31 10:50:00,86.03,86.08,86.01,86.05,4232.0,64.3675,64.4049,64.3525,64.3825,4232.0
2017-01-31 10:55:00,86.08,86.08,86.01,86.02,5300.0,64.4049,64.4049,64.3525,64.36,5300.0
2017-01-31 11:00:00,86.03,86.08,86.01,86.07,7046.0,64.3675,64.4049,64.3525,64.3974,7046.0
2017-01-31 11:05:00,86.04,86.08,86.01,86.05,303209.0,64.375,64.4049,64.3525,64.3825,303209.0
2017-01-31 11:10:00,86.06,86.07,86.01,86.04,2666.0,64.3899,64.3974,64.3525,64.375,2666.0
2017-01-31 11:15:00,86.05,86.07,86.01,86.03,4881.0,64.3825,64.3974,64.3525,64.3675,4881.0
2017-01-31 11:20:00,86.06,86.06,86.03,86.03,4900.0,64.3899,64.3899,64.3675,64.3675,4900.0
2017-01-31 11:25:00,86.04,86.04,86.0,86.0,3747.0,64.375,64.375,64.345,64.345,3747.0
2017-01-31 11:30:00,86.01,86.02,85.99,86.02,4700.0,64.3525,64.36,64.3376,64.36,4700.0
2017-01-31 11:35:00,86.02,86.02,85.99,86.01,1407.0,64.36,64.36,64.3376,64.3525,1407.0
2017-01-31 11:40:00,86.02,86.02,85.97,86.0,16498.0,64.36,64.36,64.3226,64.345,16498.0
2017-01-31 11:45:00,85.98,86.01,85.98,86.01,8150.0,64.3301,64.3525,64.3301,64.3525,8150.0
2017-01-31 11:50:00,85.98,86.01,85.98,85.99,1694.0,64.3301,64.3525,64.3301,64.3376,1694.0
2017-01-31 11:55:00,86.0,86.01,85.99,86.0,11434.0,64.345,64.3525,64.3376,64.345,11434.0
2017-01-31 12:00:00,86.01,86.01,85.98,85.99,1583.0,64.3525,64.3525,64.3301,64.3376,1583.0
2017-01-31 12:05:00,85.99,86.01,85.98,86.0,1966.0,64.3376,64.3525,64.3301,64.345,1966.0
2017-01-31 12:10:00,86.0,86.01,85.98,86.0,2041.0,64.345,64.3525,64.3301,64.345,2041.0
2017-01-31 12:15:00,86.0,86.01,85.95,85.96,2680.0,64.345,64.3525,64.3076,64.3151,2680.0
2017-01-31 12:20:00,85.94,85.97,85.93,85.96,7432.0,64.3002,64.3226,64.2927,64.3151,7432.0
2017-01-31 12:25:00,85.97,85.97,85.94,85.95,6069.0,64.3226,64.3226,64.3002,64.3076,6069.0
2017-01-31 12:30:00,85.95,85.96,85.93,85.95,1981.0,64.3076,64.3151,64.2927,64.3076,1981.0
2017-01-31 12:35:00,85.93,85.96,85.93,85.93,8958.0,64.2927,64.3151,64.2927,64.2927,8958.0
2017-01-31 12:40:00,85.92,85.93,85.91,85.93,3119.0,64.2852,64.2927,64.2777,64.2927,3119.0
2017-01-31 12:45:00,85.9,85.94,85.9,85.92,6207.0,64.2702,64.3002,64.2702,64.2852,6207.0
2017-01-31 12:50:00,85.91,85.93,85.9,85.93,1015.0,64.2777,64.2927,64.2702,64.2927,1015.0
2017-01-31 12:55:00,85.94,85.95,85.91,85.92,9309.0,64.3002,64.3076,64.2777,64.2852,9309.0
2017-01-31 13:00:00,85.92,85.96,85.92,85.94,202775.0,64.2852,64.3151,64.2852,64.3002,202775.0
2017-01-31 13:05:00,85.96,85.96,85.93,85.96,4914.0,64.3151,64.3151,64.2927,64.3151,4914.0
2017-01-31 13:10:00,85.96,85.96,85.94,85.95,4861.0,64.3151,64.3151,64.3002,64.3076,4861.0
2017-01-31 13:15:00,85.97,85.97,85.94,85.96,2241.0,64.3226,64.3226,64.3002,64.3151,2241.0
2017-01-31 13:20:00,85.96,85.99,85.95,85.97,5084.0,64.3151,64.3376,64.3076,64.3226,5084.0
2017-01-31 13:25:00,85.97,85.97,85.96,85.96,920.0,64.3226,64.3226,64.3151,64.3151,920.0
2017-01-31 13:30:00,85.96,85.97,85.96,85.97,1935.0,64.3151,64.3226,64.3151,64.3226,1935.0
2017-01-31 13:35:00,85.97,85.97,85.96,85.97,125.0,64.3226,64.3226,64.3151,64.3226,125.0
2017-01-31 13:40:00,85.96,86.0,85.96,85.97,4896.0,64.3151,64.345,64.3151,64.3226,4896.0
2017-01-31 13:45:00,86.0,86.0,85.97,85.99,2594.0,64.345,64.345,64.3226,64.3376,2594.0
2017-01-31 13:50:00,85.97,85.99,85.97,85.98,2302.0,64.3226,64.3376,64.3226,64.3301,2302.0
2017-01-31 13:55:00,85.98,86.0,85.98,86.0,2157.0,64.3301,64.345,64.3301,64.345,2157.0
2017-01-31 14:00:00,85.99,86.01,85.98,86.01,5771.0,64.3376,64.3525,64.3301,64.3525,5771.0
2017-01-31 14:05:00,85.99,86.03,85.98,86.03,10622.0,64.3376,64.3675,64.3301,64.3675,10622.0
2017-01-31 14:10:00,86.01,86.03,86.0,86.02,1788.0,64.3525,64.3675,64.345,64.36,1788.0
2017-01-31 14:15:00,86.01,86.03,86.0,86.01,11613.0,64.3525,64.3675,64.345,64.3525,11613.0
2017-01-31 14:20:00,86.01,86.03,86.0,86.03,6021.0,64.3525,64.3675,64.345,64.3675,6021.0
2017-01-31 14:25:00,86.02,86.02,85.99,86.01,11787.0,64.36,64.36,64.3376,64.3525,11787.0
2017-01-31 14:30:00,86.01,86.04,85.99,86.02,2833.0,64.3525,64.375,64.3376,64.36,2833.0
2017-01-31 14:35:00,86.02,86.05,85.99,85.99,3538.0,64.36,64.3825,64.3376,64.3376,3538.0
2017-01-31 14:40:00,86.01,86.04,85.99,86.03,366162.0,64.3525,64.375,64.3376,64.3675,366162.0
2017-01-31 14:45:00,86.01,86.02,85.95,86.0,17301.0,64.3525,64.36,64.3076,64.345,17301.0
2017-01-31 14:50:00,86.01,86.01,85.91,85.99,9865.0,64.3525,64.3525,64.2777,64.3376,9865.0
2017-01-31 14:55:00,85.95,86.0,85.94,85.97,6802.0,64.3076,64.345,64.3002,64.3226,6802.0
2017-01-31 15:00:00,85.97,86.0,85.95,85.97,12884.0,64.3226,64.345,64.3076,64.3226,12884.0
2017-01-31 15:05:00,86.0,86.01,85.95,85.97,25134.0,64.345,64.3525,64.3076,64.3226,25134.0
2017-01-31 15:10:00,85.95,86.03,85.95,86.01,11074.0,64.3076,64.3675,64.3076,64.3525,11074.0
2017-01-31 15:15:00,86.01,86.04,86.01,86.03,1423.0,64.3525,64.375,64.3525,64.3675,1423.0
2017-01-31 15:20:00,86.03,86.04,85.94,85.94,14579.0,64.3675,64.375,64.3002,64.3002,14579.0
2017-01-31 15:25:00,85.98,86.0,85.94,86.0,2185.0,64.3301,64.345,64.3002,64.345,2185.0
2017-01-31 15:30:00,85.98,86.03,85.97,86.0,7439.0,64.3301,64.3675,64.3226,64.345,7439.0
2017-01-31 15:35:00,85.99,86.02,85.99,86.0,47264.0,64.3376,64.36,64.3376,64.345,47264.0
2017-01-31 15:40:00,86.01,86.02,85.95,85.96,13521.0,64.3525,64.36,64.3076,64.3151,13521.0
2017-01-31 15:45:00,85.98,86.01,85.97,85.99,24195.0,64.3301,64.3525,64.3226,64.3376,24195.0
2017-01-31 15:50:00,85.99,86.02,85.97,86.0,15083.0,64.3376,64.36,64.3226,64.345,15083.0
2017-01-31 15:55:00,86.0,86.01,85.99,85.99,30486.0,64.345,64.3525,64.3376,64.3376,30486.0
2017-02-01 09:30:00,85.53,85.58,85.53,85.58,26370.0,64.1421,64.1796,64.1421,64.1796,26370.0
2017-02-01 09:35:00,85.55,85.6,85.55,85.59,1453.0,64.1571,64.1946,64.1571,64.1871,1453.0
2017-02-01 09:40:00,85.57,85.6,85.55,85.56,24096.0,64.1721,64.1946,64.1571,64.1646,24096.0
2017-02-01 09:45:00,85.57,85.62,85.57,85.62,2216.0,64.1721,64.2096,64.1721,64.2096,2216.0
2017-02-01 09:50:00,85.59,85.62,85.57,85.6,8257.0,64.1871,64.2096,64.1721,64.1946,8257.0
2017-02-01 09:55:00,85.62,85.63,85.59,85.62,7755.0,64.2096,64.2171,64.1871,64.2096,7755.0
2017-02-01 10:00:00,85.56,85.57,85.5,85.52,19036.0,64.1646,64.1721,64.1196,64.1346,19036.0
2017-02-01 10:05:00,85.51,85.52,85.49,85.49,6244.0,64.1271,64.1346,64.1121,64.1121,6244.0
2017-02-01 10:10:00,85.5,85.52,85.49,85.52,2829.0,64.1196,64.1346,64.1121,64.1346,2829.0
2017-02-01 10:15:00,85.53,85.53,85.47,85.52,3421.0,64.1421,64.1421,64.0971,64.1346,3421.0
2017-02-01 10:20:00,85.51,85.53,85.48,85.48,4046.0,64.1271,64.1421,64.1046,64.1046,4046.0
2017-02-01 10:25:00,85.47,85.48,85.45,85.47,22901.0,64.0971,64.1046,64.0821,64.0971,22901.0
2017-02-01 10:30:00,85.46,85.49,85.45,85.49,27275.0,64.0896,64.1121,64.0821,64.1121,27275.0
2017-02-01 10:35:00,85.5,85.52,85.49,85.52,8876.0,64.1196,64.1346,64.1121,64.1346,8876.0
2017-02-01 10:40:00,85.54,85.57,85.5,85.54,10051.0,64.1496,64.1721,64.1196,64.1496,10051.0
2017-02-01 10:45:00,85.54,85.58,85.54,85.58,2316.0,64.1496,64.1796,64.1496,64.1796,2316.0
2017-02-01 10:50:00,85.57,85.58,85.54,85.55,4138.0,64.1721,64.1796,64.1496,64.1571,4138.0
2017-02-01 10:55:00,85.54,85.58,85.54,85.57,2486.0,64.1496,64.1796,64.1496,64.1721,2486.0
2017-02-01 11:00:00,85.59,85.59,85.55,85.59,4115.0,64.1871,64.1871,64.1571,64.1871,4115.0
2017-02-01 11:05:00,85.57,85.59,85.56,85.57,6443.0,64.1721,64.1871,64.1646,64.1721,6443.0
2017-02-01 11:10:00,85.58,85.58,85.52,85.53,4129.0,64.1796,64.1796,64.1346,64.1421,4129.0
2017-02-01 11:15:00,85.54,85.56,85.54,85.55,1117.0,64.1496,64.1646,64.1496,64.1571,1117.0
2017-02-01 11:20:00,85.57,85.58,85.54,85.56,2809.0,64.1721,64.1796,64.1496,64.1646,2809.0
2017-02-01 11:25:00,85.56,85.58,85.54,85.58,3147.0,64.1646,64.1796,64.1496,64.1796,3147.0
2017-02-01 11:30:00,85.56,85.57,85.55,85.57,7620.0,64.1646,64.1721,64.1571,64.1721,7620.0
2017-02-01 11:35:00,85.58,85.59,85.55,85.55,4469.0,64.1796,64.1871,64.1571,64.1571,4469.0
2017-02-01 11:40:00,85.57,85.58,85.54,85.55,6247.0,64.1721,64.1796,64.1496,64.1571,6247.0
2017-02-01 11:45:00,85.55,85.57,85.55,85.56,30936.0,64.1571,64.1721,64.1571,64.1646,30936.0
2017-02-01 11:50:00,85.58,85.62,85.54,85.6,5439.0,64.1796,64.2096,64.1496,64.1946,5439.0
2017-02-01 11:55:00,85.59,85.63,85.57,85.63,2271.0,64.1871,64.2171,64.1721,64.2171,2271.0
2017-02-01 12:00:00,85.61,85.62,85.59,85.6,1246.0,64.2021,64.2096,64.1871,64.1946,1246.0
2017-02-01 12:05:00,85.59,85.6,85.57,85.58,1484.0,64.1871,64.1946,64.1721,64.1796,1484.0
2017-02-01 12:10:00,85.58,85.59,85.57,85.58,1720.0,64.1796,64.1871,64.1721,64.1796,1720.0
2017-02-01 12:15:00,85.58,85.58,85.54,85.57,19611.0,64.1796,64.1796,64.1496,64.1721,19611.0
2017-02-01 12:20:00,85.56,85.58,85.54,85.58,10010.0,64.1646,64.1796,64.1496,64.1796,10010.0
2017-02-01 12:25:00,85.58,85.58,85.53,85.53,2450.0,64.1796,64.1796,64.1421,64.1421,2450.0
2017-02-01 12:30:00,85.53,85.55,85.53,85.54,10523.0,64.1421,64.1571,64.1421,64.1496,10523.0
2017-02-01 12:35:00,85.54,85.57,85.52,85.52,4603.0,64.1496,64.1721,64.1346,64.1346,4603.0
2017-02-01 12:40:00,85.55,85.58,85.52,85.58,10558.0,64.1571,64.1796,64.1346,64.1796,10558.0
2017-02-01 12:45:00,85.52,85.58,85.52,85.56,2085.0,64.1346,64.1796,64.1346,64.1646,2085.0
2017-02-01 12:50:00,85.54,85.58,85.53,85.56,5129.0,64.1496,64.1796,64.1421,64.1646,5129.0
2017-02-01 12:55:00,85.56,85.57,85.56,85.56,1037.0,64.1646,64.1721,64.1646,64.1646,1037.0
2017-02-01 13:00:00,85.57,85.58,85.56,85.57,4042.0,64.1721,64.1796,64.1646,64.1721,4042.0
2017-02-01 13:05:00,85.55,85.58,85.55,85.56,16366.0,64.1571,64.1796,64.1571,64.1646,16366.0
2017-02-01 13:10:00,85.56,85.58,85.56,85.56,9110.0,64.1646,64.1796,64.1646,64.1646,9110.0
2017-02-01 13:15:00,85.58,85.58,85.57,85.58,1198.0,64.1796,64.1796,64.1721,64.1796,1198.0
2017-02-01 13:20:00,85.58,85.59,85.57,85.58,4386.0,64.1796,64.1871,64.1721,64.1796,4386.0
2017-02-01 13:25:00,85.59,85.59,85.57,85.57,2651.0,64.1871,64.1871,64.1721,64.1721,2651.0
2017-02-01 13:30:00,85.61,85.63,85.58,85.62,4573.0,64.2021,64.2171,64.1796,64.2096,4573.0
2017-02-01 13:35:00,85.61,85.63,85.57,85.61,3079.0,64.2021,64.2171,64.1721,64.2021,3079.0
2017-02-01 13:40:00,85.62,85.63,85.56,85.61,7983.0,64.2096,64.2171,64.1646,64.2021,7983.0
2017-02-01 13:45:00,85.6,85.62,85.57,85.59,10477.0,64.1946,64.2096,64.1721,64.1871,10477.0
2017-02-01 13:50:00,85.6,85.61,85.57,85.58,3988.0,64.1946,64.2021,64.1721,64.1796,3988.0
2017-02-01 13:55:00,85.58,85.62,85.58,85.6,3581.0,64.1796,64.2096,64.1796,64.1946,3581.0
2017-02-01 14:00:00,85.67,85.7,85.62,85.7,1180.0,64.2471,64.2696,64.2096,64.2696,1180.0
2017-02-01 14:05:00,85.73,85.73,85.63,85.64,4183.0,64.2921,64.2921,64.2171,64.2246,4183.0
2017-02-01 14:10:00,85.61,85.61,85.57,85.57,1669.0,64.2021,64.2021,64.1721,64.1721,1669.0
2017-02-01 14:15:00,85.58,85.66,85.58,85.62,17070.0,64.1796,64.2396,64.1796,64.2096,17070.0
2017-02-01 14:20:00,85.65,85.71,85.64,85.67,3799.0,64.2321,64.2771,64.2246,64.2471,3799.0
2017-02-01 14:25:00,85.7,85.7,85.65,85.66,1081.0,64.2696,64.2696,64.2321,64.2396,1081.0
2017-02-01 14:30:00,85.64,85.76,85.64,85.76,3283.0,64.2246,64.3146,64.2246,64.3146,3283.0
2017-02-01 14:35:00,85.73,85.73,85.65,85.7,4239.0,64.2921,64.2921,64.2321,64.2696,4239.0
2017-02-01 14:40:00,85.71,85.77,85.69,85.73,4916.0,64.2771,64.3221,64.2621,64.2921,4916.0
2017-02-01 14:45:00,85.76,85.79,85.72,85.79,15916.0,64.3146,64.3371,64.2846,64.3371,15916.0
2017-02-01 14:50:00,85.78,85.79,85.74,85.74,23071.0,64.3296,64.3371,64.2996,64.2996,23071.0
2017-02-01 14:55:00,85.7,85.77,85.7,85.73,7422.0,64.2696,64.3221,64.2696,64.2921,7422.0
2017-02-01 15:00:00,85.72,85.76,85.71,85.71,8994.0,64.2846,64.3146,64.2771,64.2771,8994.0
2017-02-01 15:05:00,85.72,85.74,85.71,85.73,5234.0,64.2846,64.2996,64.2771,64.2921,5234.0
2017-02-01 15:10:00,85.73,85.74,85.71,85.72,9187.0,64.2921,64.2996,64.2771,64.2846,9187.0
2017-02-01 15:15:00,85.72,85.73,85.71,85.71,3530.0,64.2846,64.2921,64.2771,64.2771,3530.0
2017-02-01 15:20:00,85.72,85.73,85.71,85.72,4721.0,64.2846,64.2921,64.2771,64.2846,4721.0
2017-02-01 15:25:00,85.71,85.73,85.69,85.69,7786.0,64.2771,64.2921,64.2621,64.2621,7786.0
2017-02-01 15:30:00,85.71,85.71,85.68,85.7,13101.0,64.2771,64.2771,64.2546,64.2696,13101.0
2017-02-01 15:35:00,85.69,85.71,85.68,85.71,11135.0,64.2621,64.2771,64.2546,64.2771,11135.0
2017-02-01 15:40:00,85.69,85.71,85.69,85.69,3250.0,64.2621,64.2771,64.2621,64.2621,3250.0
2017-02-01 15:45:00,85.7,85.72,85.69,85.69,6750.0,64.2696,64.2846,64.2621,64.2621,6750.0
2017-02-01 15:50:00,85.68,85.71,85.67,85.7,8269.0,64.2546,64.2771,64.2471,64.2696,8269.0
2017-02-01 15:55:00,85.69,85.71,85.68,85.68,19505.0,64.2621,64.2771,64.2546,64.2546,19505.0
2017-02-02 09:30:00,85.85,85.9,85.85,85.9,13561.0,64.3821,64.4196,64.3821,64.4196,13561.0
2017-02-02 09:35:00,85.92,85.92,85.87,85.92,624.0,64.4346,64.4346,64.3971,64.4346,624.0
2017-02-02 09:40:00,85.91,85.93,85.88,85.93,3028.0,64.4271,64.4421,64.4046,64.4421,3028.0
2017-02-02 09:45:00,85.9,85.92,85.89,85.9,790.0,64.4196,64.4346,64.4121,64.4196,790.0
2017-02-02 09:50:00,85.88,85.88,85.85,85.86,2463.0,64.4046,64.4046,64.3821,64.3896,2463.0
2017-02-02 09:55:00,85.85,85.88,85.85,85.87,1511.0,64.3821,64.4046,64.3821,64.3971,1511.0
2017-02-02 10:00:00,85.88,85.88,85.86,85.86,1199.0,64.4046,64.4046,64.3896,64.3896,1199.0
2017-02-02 10:05:00,85.86,85.89,85.86,85.86,7056.0,64.3896,64.4121,64.3896,64.3896,7056.0
2017-02-02 10:10:00,85.88,85.88,85.84,85.84,5037.0,64.4046,64.4046,64.3746,64.3746,5037.0
2017-02-02 10:15:00,85.83,85.85,85.8,85.83,1737.0,64.3671,64.3821,64.3446,64.3671,1737.0
2017-02-02 10:20:00,85.86,85.88,85.83,85.86,6679.0,64.3896,64.4046,64.3671,64.3896,6679.0
2017-02-02 10:25:00,85.86,85.88,85.85,85.85,3963.0,64.3896,64.4046,64.3821,64.3821,3963.0
2017-02-02 10:30:00,85.85,85.89,85.84,85.86,4111.0,64.3821,64.4121,64.3746,64.3896,4111.0
2017-02-02 10:35:00,85.85,85.88,85.85,85.87,11431.0,64.3821,64.4046,64.3821,64.3971,11431.0
2017-02-02 10:40:00,85.87,85.88,85.85,85.87,2611.0,64.3971,64.4046,64.3821,64.3971,2611.0
2017-02-02 10:45:00,85.87,85.88,85.85,85.86,5711.0,64.3971,64.4046,64.3821,64.3896,5711.0
2017-02-02 10:50:00,85.86,85.88,85.85,85.86,3830.0,64.3896,64.4046,64.3821,64.3896,3830.0
2017-02-02 10:55:00,85.87,85.88,85.85,85.86,7744.0,64.3971,64.4046,64.3821,64.3896,7744.0
2017-02-02 11:00:00,85.88,85.88,85.82,85.84,28889.0,64.4046,64.4046,64.3596,64.3746,28889.0
2017-02-02 11:05:00,85.84,85.85,85.82,85.83,3022.0,64.3746,64.3821,64.3596,64.3671,3022.0
2017-02-02 11:10:00,85.82,85.84,85.78,85.82,10777.0,64.3596,64.3746,64.3296,64.3596,10777.0
2017-02-02 11:15:00,85.78,85.79,85.73,85.76,1341.0,64.3296,64.3371,64.2921,64.3146,1341.0
2017-02-02 11:20:00,85.79,85.79,85.76,85.78,1884.0,64.3371,64.3371,64.3146,64.3296,1884.0
2017-02-02 11:25:00,85.79,85.79,85.76,85.77,3601.0,64.3371,64.3371,64.3146,64.3221,3601.0
2017-02-02 11:30:00,85.78,85.79,85.76,85.78,3966.0,64.3296,64.3371,64.3146,64.3296,3966.0
2017-02-02 11:35:00,85.78,85.79,85.77,85.78,10380.0,64.3296,64.3371,64.3221,64.3296,10380.0
2017-02-02 11:40:00,85.78,85.78,85.75,85.75,7357.0,64.3296,64.3296,64.3071,64.3071,7357.0
2017-02-02 11:45:00,85.75,85.77,85.73,85.75,24879.0,64.3071,64.3221,64.2921,64.3071,24879.0
2017-02-02 11:50:00,85.76,85.78,85.73,85.76,28904.0,64.3146,64.3296,64.2921,64.3146,28904.0
2017-02-02 11:55:00,85.76,85.79,85.75,85.78,9329.0,64.3146,64.3371,64.3071,64.3296,9329.0
2017-02-02 12:00:00,85.79,85.79,85.77,85.78,13581.0,64.3371,64.3371,64.3221,64.3296,13581.0
2017-02-02 12:05:00,85.78,85.78,85.75,85.76,9452.0,64.3296,64.3296,64.3071,64.3146,9452.0
2017-02-02 12:10:00,85.75,85.78,85.74,85.76,13104.0,64.3071,64.3296,64.2996,64.3146,13104.0
2017-02-02 12:15:00,85.76,85.77,85.76,85.76,917.0,64.3146,64.3221,64.3146,64.3146,917.0
2017-02-02 12:20:00,85.76,85.76,85.71,85.73,2404.0,64.3146,64.3146,64.2771,64.2921,2404.0
2017-02-02 12:25:00,85.71,85.75,85.71,85.74,6729.0,64.2771,64.3071,64.2771,64.2996,6729.0
2017-02-02 12:30:00,85.74,85.75,85.71,85.74,2512.0,64.2996,64.3071,64.2771,64.2996,2512.0
2017-02-02 12:35:00,85.72,85.75,85.72,85.75,3216.0,64.2846,64.3071,64.2846,64.3071,3216.0
2017-02-02 12:40:00,85.73,85.74,85.69,85.72,16908.0,64.2921,64.2996,64.2621,64.2846,16908.0
2017-02-02 12:45:00,85.72,85.74,85.71,85.74,8075.0,64.2846,64.2996,64.2771,64.2996,8075.0
2017-02-02 12:50:00,85.73,85.74,85.7,85.74,11859.0,64.2921,64.2996,64.2696,64.2996,11859.0
2017-02-02 12:55:00,85.74,85.75,85.71,85.75,1709.0,64.2996,64.3071,64.2771,64.3071,1709.0
2017-02-02 13:00:00,85.75,85.77,85.73,85.75,6914.0,64.3071,64.3221,64.2921,64.3071,6914.0
2017-02-02 13:05:00,85.76,85.77,85.72,85.75,4076.0,64.3146,64.3221,64.2846,64.3071,4076.0
2017-02-02 13:10:00,85.75,85.77,85.75,85.77,52772.0,64.3071,64.3221,64.3071,64.3221,52772.0
2017-02-02 13:15:00,85.76,85.77,85.75,85.77,13522.0,64.3146,64.3221,64.3071,64.3221,13522.0
2017-02-02 13:20:00,85.76,85.77,85.75,85.75,3436.0,64.3146,64.3221,64.3071,64.3071,3436.0
2017-02-02 13:25:00,85.76,85.78,85.75,85.76,6229.0,64.3146,64.3296,64.3071,64.3146,6229.0
2017-02-02 13:30:00,85.76,85.78,85.75,85.77,5186.0,64.3146,64.3296,64.3071,64.3221,5186.0
2017-02-02 13:35:00,85.77,85.78,85.75,85.77,4782.0,64.3221,64.3296,64.3071,64.3221,4782.0
2017-02-02 13:40:00,85.77,85.78,85.75,85.76,5177.0,64.3221,64.3296,64.3071,64.3146,5177.0
2017-02-02 13:45:00,85.76,85.76,85.74,85.76,773.0,64.3146,64.3146,64.2996,64.3146,773.0
2017-02-02 13:50:00,85.75,85.76,85.74,85.76,4708.0,64.3071,64.3146,64.2996,64.3146,4708.0
2017-02-02 13:55:00,85.76,85.76,85.74,85.74,3956.0,64.3146,64.3146,64.2996,64.2996,3956.0
2017-02-02 14:00:00,85.74,85.74,85.71,85.73,7950.0,64.2996,64.2996,64.2771,64.2921,7950.0
2017-02-02 14:05:00,85.73,85.74,85.72,85.74,11534.0,64.2921,64.2996,64.2846,64.2996,11534.0
2017-02-02 14:10:00,85.73,85.74,85.73,85.74,2438.0,64.2921,64.2996,64.2921,64.2996,2438.0
2017-02-02 14:15:00,85.73,85.74,85.73,85.74,6343.0,64.2921,64.2996,64.2921,64.2996,6343.0
2017-02-02 14:20:00,85.74,85.74,85.73,85.73,3001.0,64.2996,64.2996,64.2921,64.2921,3001.0
2017-02-02 14:25:00,85.73,85.74,85.65,85.72,126163.0,64.2921,64.2996,64.2321,64.2846,126163.0
2017-02-02 14:30:00,85.72,85.73,85.71,85.72,13186.0,64.2846,64.2921,64.2771,64.2846,13186.0
2017-02-02 14:35:00,85.73,85.73,85.72,85.73,19420.0,64.2921,64.2921,64.2846,64.2921,19420.0
2017-02-02 14:40:00,85.73,85.73,85.72,85.73,27179.0,64.2921,64.2921,64.2846,64.2921,27179.0
2017-02-02 14:45:00,85.73,85.77,85.72,85.76,27220.0,64.2921,64.3221,64.2846,64.3146,27220.0
2017-02-02 14:50:00,85.76,85.76,85.75,85.76,4765.0,64.3146,64.3146,64.3071,64.3146,4765.0
2017-02-02 14:55:00,85.76,85.76,85.73,85.75,16288.0,64.3146,64.3146,64.2921,64.3071,16288.0
2017-02-02 15:00:00,85.75,85.75,85.72,85.74,14619.0,64.3071,64.3071,64.2846,64.2996,14619.0
2017-02-02 15:05:00,85.74,85.75,85.7,85.7,8758.0,64.2996,64.3071,64.2696,64.2696,8758.0
2017-02-02 15:10:00,85.71,85.72,85.7,85.7,5313.0,64.2771,64.2846,64.2696,64.2696,5313.0
2017-02-02 15:15:00,85.71,85.72,85.7,85.71,4885.0,64.2771,64.2846,64.2696,64.2771,4885.0
2017-02-02 15:20:00,85.7,85.71,85.7,85.71,542.0,64.2696,64.2771,64.2696,64.2771,542.0
2017-02-02 15:25:00,85.71,85.71,85.69,85.69,25259.0,64.2771,64.2771,64.2621,64.2621,25259.0
2017-02-02 15:30:00,85.7,85.7,85.69,85.7,11171.0,64.2696,64.2696,64.2621,64.2696,11171.0
2017-02-02 15:35:00,85.7,85.71,85.69,85.69,20665.0,64.2696,64.2771,64.2621,64.2621,20665.0
2017-02-02 15:40:00,85.69,85.71,85.69,85.7,5676.0,64.2621,64.2771,64.2621,64.2696,5676.0
2017-02-02 15:45:00,85.71,85.71,85.7,85.71,7731.0,64.2771,64.2771,64.2696,64.2771,7731.0
2017-02-02 15:50:00,85.7,85.71,85.68,85.68,11268.0,64.2696,64.2771,64.2546,64.2546,11268.0
2017-02-02 15:55:00,85.68,85.7,85.64,85.67,11636.0,64.2546,64.2696,64.2246,64.2471,11636.0
2017-02-03 09:30:00,85.92,85.93,85.88,85.92,11363.0,64.4346,64.4421,64.4046,64.4346,11363.0
2017-02-03 09:35:00,85.92,85.97,85.92,85.94,2378.0,64.4346,64.4721,64.4346,64.4496,2378.0
2017-02-03 09:40:00,85.95,85.95,85.9,85.9,829.0,64.4571,64.4571,64.4196,64.4196,829.0
2017-02-03 09:45:00,85.96,85.96,85.9,85.95,2151.0,64.4646,64.4646,64.4196,64.4571,2151.0
2017-02-03 09:50:00,85.98,85.98,85.9,85.93,5822.0,64.4796,64.4796,64.4196,64.4421,5822.0
2017-02-03 09:55:00,85.9,85.9,85.86,85.88,3966.0,64.4196,64.4196,64.3896,64.4046,3966.0
2017-02-03 10:00:00,85.94,85.97,85.93,85.96,1326.0,64.4496,64.4721,64.4421,64.4646,1326.0
2017-02-03 10:05:00,85.98,85.98,85.92,85.95,6820.0,64.4796,64.4796,64.4346,64.4571,6820.0
2017-02-03 10:10:00,85.94,85.97,85.93,85.94,3340.0,64.4496,64.4721,64.4421,64.4496,3340.0
2017-02-03 10:15:00,85.96,86.0,85.96,85.99,6733.0,64.4646,64.4946,64.4646,64.4871,6733.0
2017-02-03 10:20:00,85.98,86.0,85.98,86.0,2986.0,64.4796,64.4946,64.4796,64.4946,2986.0
2017-02-03 10:25:00,86.0,86.0,85.97,85.98,4660.0,64.4946,64.4946,64.4721,64.4796,4660.0
2017-02-03 10:30:00,85.97,86.0,85.97,86.0,4456.0,64.4721,64.4946,64.4721,64.4946,4456.0
2017-02-03 10:35:00,86.01,86.03,85.99,86.02,4802.0,64.5021,64.5171,64.4871,64.5096,4802.0
2017-02-03 10:40:00,86.02,86.03,86.0,86.0,30933.0,64.5096,64.5171,64.4946,64.4946,30933.0
2017-02-03 10:45:00,86.02,86.03,85.98,85.99,3699.0,64.5096,64.5171,64.4796,64.4871,3699.0
2017-02-03 10:50:00,85.98,86.02,85.97,86.0,10466.0,64.4796,64.5096,64.4721,64.4946,10466.0
2017-02-03 10:55:00,86.02,86.02,85.99,85.99,10141.0,64.5096,64.5096,64.4871,64.4871,10141.0
2017-02-03 11:00:00,85.97,86.01,85.97,85.99,4936.0,64.4721,64.5021,64.4721,64.4871,4936.0
2017-02-03 11:05:00,85.97,85.98,85.95,85.96,6964.0,64.4721,64.4796,64.4571,64.4646,6964.0
2017-02-03 11:10:00,85.97,85.98,85.93,85.93,4013.0,64.4721,64.4796,64.4421,64.4421,4013.0
2017-02-03 11:15:00,85.93,85.97,85.92,85.96,4627.0,64.4421,64.4721,64.4346,64.4646,4627.0
2017-02-03 11:20:00,85.92,85.96,85.92,85.95,4451.0,64.4346,64.4646,64.4346,64.4571,4451.0
2017-02-03 11:25:00,85.94,85.96,85.92,85.95,4801.0,64.4496,64.4646,64.4346,64.4571,4801.0
2017-02-03 11:30:00,85.95,85.97,85.93,85.96,5516.0,64.4571,64.4721,64.4421,64.4646,5516.0
2017-02-03 11:35:00,85.97,85.97,85.96,85.97,7969.0,64.4721,64.4721,64.4646,64.4721,7969.0
2017-02-03 11:40:00,85.97,85.97,85.96,85.97,6446.0,64.4721,64.4721,64.4646,64.4721,6446.0
2017-02-03 11:45:00,85.97,85.98,85.96,85.96,6911.0,64.4721,64.4796,64.4646,64.4646,6911.0
2017-02-03 11:50:00,85.96,85.96,85.95,85.95,6300.0,64.4646,64.4646,64.4571,64.4571,6300.0
2017-02-03 11:55:00,85.95,85.97,85.95,85.97,5529.0,64.4571,64.4721,64.4571,64.4721,5529.0
2017-02-03 12:00:00,85.97,85.98,85.95,85.95,2271.0,64.4721,64.4796,64.4571,64.4571,2271.0
2017-02-03 12:05:00,85.95,85.98,85.95,85.95,4573.0,64.4571,64.4796,64.4571,64.4571,4573.0
2017-02-03 12:10:00,85.96,85.97,85.93,85.93,4676.0,64.4646,64.4721,64.4421,64.4421,4676.0
2017-02-03 12:15:00,85.93,85.95,85.92,85.94,4740.0,64.4421,64.4571,64.4346,64.4496,4740.0
2017-02-03 12:20:00,85.95,85.96,85.94,85.95,7039.0,64.4571,64.4646,64.4496,64.4571,7039.0
2017-02-03 12:25:00,85.95,85.95,85.93,85.94,3605.0,64.4571,64.4571,64.4421,64.4496,3605.0
2017-02-03 12:30:00,85.94,85.96,85.93,85.95,43571.0,64.4496,64.4646,64.4421,64.4571,43571.0
2017-02-03 12:35:00,85.95,85.96,85.95,85.96,4461.0,64.4571,64.4646,64.4571,64.4646,4461.0
2017-02-03 12:40:00,85.95,85.96,85.95,85.96,4782.0,64.4571,64.4646,64.4571,64.4646,4782.0
2017-02-03 12:45:00,85.95,85.96,85.95,85.95,4897.0,64.4571,64.4646,64.4571,64.4571,4897.0
2017-02-03 12:50:00,85.95,85.99,85.95,85.96,96273.0,64.4571,64.4871,64.4571,64.4646,96273.0
2017-02-03 12:55:00,85.96,85.97,85.95,85.95,7276.0,64.4646,64.4721,64.4571,64.4571,7276.0
2017-02-03 13:00:00,85.96,85.96,85.95,85.95,9084.0,64.4646,64.4646,64.4571,64.4571,9084.0
2017-02-03 13:05:00,85.95,85.96,85.9,85.93,23387.0,64.4571,64.4646,64.4196,64.4421,23387.0
2017-02-03 13:10:00,85.93,85.93,85.89,85.91,3898.0,64.4421,64.4421,64.4121,64.4271,3898.0
2017-02-03 13:15:00,85.9,85.9,85.86,85.89,6218.0,64.4196,64.4196,64.3896,64.4121,6218.0
2017-02-03 13:20:00,85.89,85.89,85.83,85.87,13628.0,64.4121,64.4121,64.3671,64.3971,13628.0
2017-02-03 13:25:00,85.86,85.89,85.86,85.88,10022.0,64.3896,64.4121,64.3896,64.4046,10022.0
2017-02-03 13:30:00,85.87,85.89,85.86,85.88,3571.0,64.3971,64.4121,64.3896,64.4046,3571.0
2017-02-03 13:35:00,85.86,85.88,85.8,85.82,7562.0,64.3896,64.4046,64.3446,64.3596,7562.0
2017-02-03 13:40:00,85.83,85.84,85.75,85.77,9250.0,64.3671,64.3746,64.3071,64.3221,9250.0
2017-02-03 13:45:00,85.77,85.78,85.75,85.78,14562.0,64.3221,64.3296,64.3071,64.3296,14562.0
2017-02-03 13:50:00,85.76,85.77,85.75,85.75,6129.0,64.3146,64.3221,64.3071,64.3071,6129.0
2017-02-03 13:55:00,85.75,85.77,85.75,85.76,7899.0,64.3071,64.3221,64.3071,64.3146,7899.0
2017-02-03 14:00:00,85.76,85.77,85.72,85.75,33682.0,64.3146,64.3221,64.2846,64.3071,33682.0
2017-02-03 14:05:00,85.76,85.77,85.69,85.71,30326.0,64.3146,64.3221,64.2621,64.2771,30326.0
2017-02-03 14:10:00,85.71,85.73,85.69,85.73,13994.0,64.2771,64.2921,64.2621,64.2921,13994.0
2017-02-03 14:15:00,85.72,85.74,85.7,85.7,4895.0,64.2846,64.2996,64.2696,64.2696,4895.0
2017-02-03 14:20:00,85.72,85.74,85.71,85.71,21454.0,64.2846,64.2996,64.2771,64.2771,21454.0
2017-02-03 14:25:00,85.7,85.72,85.68,85.71,17234.0,64.2696,64.2846,64.2546,64.2771,17234.0
2017-02-03 14:30:00,85.71,85.72,85.7,85.71,17145.0,64.2771,64.2846,64.2696,64.2771,17145.0
2017-02-03 14:35:00,85.71,85.71,85.7,85.71,19783.0,64.2771,64.2771,64.2696,64.2771,19783.0
2017-02-03 14:40:00,85.71,85.71,85.69,85.69,4228.0,64.2771,64.2771,64.2621,64.2621,4228.0
2017-02-03 14:45:00,85.69,85.69,85.68,85.68,4533.0,64.2621,64.2621,64.2546,64.2546,4533.0
2017-02-03 14:50:00,85.69,85.69,85.68,85.68,4458.0,64.2621,64.2621,64.2546,64.2546,4458.0
2017-02-03 14:55:00,85.69,85.69,85.68,85.69,27767.0,64.2621,64.2621,64.2546,64.2621,27767.0
2017-02-03 15:00:00,85.68,85.73,85.68,85.71,15159.0,64.2546,64.2921,64.2546,64.2771,15159.0
2017-02-03 15:05:00,85.71,85.72,85.69,85.71,6900.0,64.2771,64.2846,64.2621,64.2771,6900.0
2017-02-03 15:10:00,85.71,85.72,85.71,85.71,6621.0,64.2771,64.2846,64.2771,64.2771,6621.0
2017-02-03 15:15:00,85.72,85.72,85.7,85.7,8059.0,64.2846,64.2846,64.2696,64.2696,8059.0
2017-02-03 15:20:00,85.7,85.71,85.7,85.71,9507.0,64.2696,64.2771,64.2696,64.2771,9507.0
2017-02-03 15:25:00,85.73,85.73,85.71,85.73,4416.0,64.2921,64.2921,64.2771,64.2921,4416.0
2017-02-03 15:30:00,85.72,85.74,85.71,85.74,23005.0,64.2846,64.2996,64.2771,64.2996,23005.0
2017-02-03 15:35:00,85.73,85.78,85.73,85.75,21010.0,64.2921,64.3296,64.2921,64.3071,21010.0
2017-02-03 15:40:00,85.77,85.78,85.75,85.77,6683.0,64.3221,64.3296,64.3071,64.3221,6683.0
2017-02-03 15:45:00,85.77,85.78,85.75,85.77,3256.0,64.3221,64.3296,64.3071,64.3221,3256.0
2017-02-03 15:50:00,85.77,85.78,85.75,85.77,8267.0,64.3221,64.3296,64.3071,64.3221,8267.0
2017-02-03 15:55:00,85.78,85.79,85.72,85.79,24973.0,64.3296,64.3371,64.2846,64.3371,24973.0
2017-02-06 09:30:00,86.11,86.11,86.01,86.06,37695.0,64.5771,64.5771,64.5021,64.5396,37695.0
2017-02-06 09:35:00,86.06,86.08,86.05,86.05,5570.0,64.5396,64.5546,64.5321,64.5321,5570.0
2017-02-06 09:40:00,86.02,86.02,86.0,86.01,2397.0,64.5096,64.5096,64.4946,64.5021,2397.0
2017-02-06 09:45:00,86.02,86.02,86.01,86.02,688.0,64.5096,64.5096,64.5021,64.5096,688.0
2017-02-06 09:50:00,86.0,86.0,85.98,85.98,1171.0,64.4946,64.4946,64.4796,64.4796,1171.0
2017-02-06 09:55:00,85.98,85.98,85.95,85.96,1669.0,64.4796,64.4796,64.4571,64.4646,1669.0
2017-02-06 10:00:00,85.92,86.0,85.92,85.97,1546.0,64.4346,64.4946,64.4346,64.4721,1546.0
2017-02-06 10:05:00,85.97,86.0,85.95,85.96,5062.0,64.4721,64.4946,64.4571,64.4646,5062.0
2017-02-06 10:10:00,85.95,85.96,85.93,85.95,3730.0,64.4571,64.4646,64.4421,64.4571,3730.0
2017-02-06 10:15:00,85.95,85.96,85.95,85.96,17837.0,64.4571,64.4646,64.4571,64.4646,17837.0
2017-02-06 10:20:00,85.95,85.96,85.95,85.95,10573.0,64.4571,64.4646,64.4571,64.4571,10573.0
2017-02-06 10:25:00,85.96,86.0,85.95,86.0,14515.0,64.4646,64.4946,64.4571,64.4946,14515.0
2017-02-06 10:30:00,85.99,85.99,85.96,85.98,6956.0,64.4871,64.4871,64.4646,64.4796,6956.0
2017-02-06 10:35:00,85.97,85.99,85.97,85.98,5372.0,64.4721,64.4871,64.4721,64.4796,5372.0
2017-02-06 10:40:00,85.99,86.01,85.97,85.99,8747.0,64.4871,64.5021,64.4721,64.4871,8747.0
2017-02-06 10:45:00,85.98,86.02,85.97,86.01,3877.0,64.4796,64.5096,64.4721,64.5021,3877.0
2017-02-06 10:50:00,86.01,86.01,85.98,85.99,3305.0,64.5021,64.5021,64.4796,64.4871,3305.0
2017-02-06 10:55:00,85.99,86.02,85.99,86.02,7097.0,64.4871,64.5096,64.4871,64.5096,7097.0
2017-02-06 11:00:00,86.03,86.04,86.0,86.04,19931.0,64.5171,64.5246,64.4946,64.5246,19931.0
2017-02-06 11:05:00,86.04,86.04,86.01,86.04,34704.0,64.5246,64.5246,64.5021,64.5246,34704.0
2017-02-06 11:10:00,86.04,86.05,86.01,86.03,6098.0,64.5246,64.5321,64.5021,64.5171,6098.0
2017-02-06 11:15:00,86.02,86.06,86.02,86.06,9084.0,64.5096,64.5396,64.5096,64.5396,9084.0
2017-02-06 11:20:00,86.05,86.07,86.04,86.04,7920.0,64.5321,64.5471,64.5246,64.5246,7920.0
2017-02-06 11:25:00,86.07,86.09,86.05,86.07,6935.0,64.5471,64.5621,64.5321,64.5471,6935.0
2017-02-06 11:30:00,86.08,86.08,86.06,86.07,5610.0,64.5546,64.5546,64.5396,64.5471,5610.0
2017-02-06 11:35:00,86.08,86.08,86.06,86.06,4688.0,64.5546,64.5546,64.5396,64.5396,4688.0
2017-02-06 11:40:00,86.06,86.08,86.05,86.06,8301.0,64.5396,64.5546,64.5321,64.5396,8301.0
2017-02-06 11:45:00,86.07,86.08,86.06,86.07,20634.0,64.5471,64.5546,64.5396,64.5471,20634.0
2017-02-06 11:50:00,86.06,86.09,86.06,86.09,521.0,64.5396,64.5621,64.5396,64.5621,521.0
2017-02-06 11:55:00,86.08,86.1,86.04,86.08,6659.0,64.5546,64.5696,64.5246,64.5546,6659.0
2017-02-06 12:00:00,86.07,86.09,86.05,86.05,4476.0,64.5471,64.5621,64.5321,64.5321,4476.0
2017-02-06 12:05:00,86.07,86.09,86.07,86.08,4029.0,64.5471,64.5621,64.5471,64.5546,4029.0
2017-02-06 12:10:00,86.08,86.09,86.07,86.09,8202.0,64.5546,64.5621,64.5471,64.5621,8202.0
2017-02-06 12:15:00,86.09,86.1,86.08,86.08,2732.0,64.5621,64.5696,64.5546,64.5546,2732.0
2017-02-06 12:20:00,86.1,86.1,86.08,86.09,3281.0,64.5696,64.5696,64.5546,64.5621,3281.0
2017-02-06 12:25:00,86.08,86.1,86.08,86.09,3138.0,64.5546,64.5696,64.5546,64.5621,3138.0
2017-02-06 12:30:00,86.09,86.1,86.07,86.08,6176.0,64.5621,64.5696,64.5471,64.5546,6176.0
2017-02-06 12:35:00,86.09,86.1,86.07,86.1,1625.0,64.5621,64.5696,64.5471,64.5696,1625.0
2017-02-06 12:40:00,86.08,86.1,86.07,86.08,5076.0,64.5546,64.5696,64.5471,64.5546,5076.0
2017-02-06 12:45:00,86.11,86.11,86.08,86.09,2724.0,64.5771,64.5771,64.5546,64.5621,2724.0
2017-02-06 12:50:00,86.09,86.15,86.09,86.13,7216.0,64.5621,64.6071,64.5621,64.5921,7216.0
2017-02-06 12:55:00,86.13,86.15,86.12,86.15,2754.0,64.5921,64.6071,64.5846,64.6071,2754.0
2017-02-06 13:00:00,86.16,86.16,86.14,86.14,13096.0,64.6146,64.6146,64.5996,64.5996,13096.0
2017-02-06 13:05:00,86.16,86.16,86.13,86.14,4239.0,64.6146,64.6146,64.5921,64.5996,4239.0
2017-02-06 13:10:00,86.12,86.14,86.12,86.13,2592.0,64.5846,64.5996,64.5846,64.5921,2592.0
2017-02-06 13:15:00,86.13,86.16,86.13,86.15,6078.0,64.5921,64.6146,64.5921,64.6071,6078.0
2017-02-06 13:20:00,86.15,86.16,86.14,86.15,2237.0,64.6071,64.6146,64.5996,64.6071,2237.0
2017-02-06 13:25:00,86.15,86.15,86.14,86.14,1069.0,64.6071,64.6071,64.5996,64.5996,1069.0
2017-02-06 13:30:00,86.15,86.15,86.13,86.13,5800.0,64.6071,64.6071,64.5921,64.5921,5800.0
2017-02-06 13:35:00,86.14,86.15,86.13,86.13,3385.0,64.5996,64.6071,64.5921,64.5921,3385.0
2017-02-06 13:40:00,86.15,86.17,86.14,86.15,2133.0,64.6071,64.6221,64.5996,64.6071,2133.0
2017-02-06 13:45:00,86.16,86.18,86.15,86.17,8715.0,64.6146,64.6296,64.6071,64.6221,8715.0
2017-02-06 13:50:00,86.16,86.17,86.15,86.16,18557.0,64.6146,64.6221,64.6071,64.6146,18557.0
2017-02-06 13:55:00,86.15,86.16,86.15,86.16,10387.0,64.6071,64.6146,64.6071,64.6146,10387.0
2017-02-06 14:00:00,86.15,86.16,86.14,86.15,14750.0,64.6071,64.6146,64.5996,64.6071,14750.0
2017-02-06 14:05:00,86.15,86.16,86.14,86.14,27839.0,64.6071,64.6146,64.5996,64.5996,27839.0
2017-02-06 14:10:00,86.15,86.16,86.14,86.15,2609.0,64.6071,64.6146,64.5996,64.6071,2609.0
2017-02-06 14:15:00,86.14,86.16,86.14,86.15,7838.0,64.5996,64.6146,64.5996,64.6071,7838.0
2017-02-06 14:20:00,86.15,86.16,86.14,86.15,5930.0,64.6071,64.6146,64.5996,64.6071,5930.0
2017-02-06 14:25:00,86.15,86.16,86.14,86.15,6985.0,64.6071,64.6146,64.5996,64.6071,6985.0
2017-02-06 14:30:00,86.15,86.16,86.14,86.15,7454.0,64.6071,64.6146,64.5996,64.6071,7454.0
2017-02-06 14:35:00,86.15,86.16,86.14,86.16,5355.0,64.6071,64.6146,64.5996,64.6146,5355.0
2017-02-06 14:40:00,86.16,86.16,86.15,86.16,6327.0,64.6146,64.6146,64.6071,64.6146,6327.0
2017-02-06 14:45:00,86.16,86.16,86.15,86.15,5211.0,64.6146,64.6146,64.6071,64.6071,5211.0
2017-02-06 14:50:00,86.16,86.16,86.13,86.14,4044.0,64.6146,64.6146,64.5921,64.5996,4044.0
2017-02-06 14:55:00,86.14,86.14,86.13,86.13,19414.0,64.5996,64.5996,64.5921,64.5921,19414.0
2017-02-06 15:00:00,86.13,86.14,86.13,86.13,16457.0,64.5921,64.5996,64.5921,64.5921,16457.0
2017-02-06 15:05:00,86.13,86.14,86.13,86.14,4637.0,64.5921,64.5996,64.5921,64.5996,4637.0
2017-02-06 15:10:00,86.14,86.15,86.09,86.15,8350.0,64.5996,64.6071,64.5621,64.6071,8350.0
2017-02-06 15:15:00,86.14,86.14,86.08,86.14,22948.0,64.5996,64.5996,64.5546,64.5996,22948.0
2017-02-06 15:20:00,86.13,86.15,86.08,86.08,23707.0,64.5921,64.6071,64.5546,64.5546,23707.0
2017-02-06 15:25:00,86.11,86.14,86.09,86.13,37456.0,64.5771,64.5996,64.5621,64.5921,37456.0
2017-02-06 15:30:00,86.13,86.15,86.1,86.12,10698.0,64.5921,64.6071,64.5696,64.5846,10698.0
2017-02-06 15:35:00,86.12,86.14,86.09,86.11,12194.0,64.5846,64.5996,64.5621,64.5771,12194.0
2017-02-06 15:40:00,86.11,86.13,86.08,86.1,10166.0,64.5771,64.5921,64.5546,64.5696,10166.0
2017-02-06 15:45:00,86.11,86.15,86.09,86.14,9323.0,64.5771,64.6071,64.5621,64.5996,9323.0
2017-02-06 15:50:00,86.14,86.15,86.13,86.13,28426.0,64.5996,64.6071,64.5921,64.5921,28426.0
2017-02-06 15:55:00,86.14,86.15,86.09,86.12,45784.0,64.5996,64.6071,64.5621,64.5846,45784.0
2017-02-07 09:30:00,86.13,86.13,86.07,86.11,38282.0,64.5921,64.5921,64.5471,64.5771,38282.0
2017-02-07 09:35:00,86.08,86.11,86.08,86.08,5183.0,64.5546,64.5771,64.5546,64.5546,5183.0
2017-02-07 09:40:00,86.09,86.1,86.03,86.04,9507.0,64.5621,64.5696,64.5171,64.5246,9507.0
2017-02-07 09:45:00,86.09,86.09,86.01,86.02,12067.0,64.5621,64.5621,64.5021,64.5096,12067.0
2017-02-07 09:50:00,86.01,86.07,86.01,86.04,2310.0,64.5021,64.5471,64.5021,64.5246,2310.0
2017-02-07 09:55:00,86.05,86.1,86.04,86.1,3820.0,64.5321,64.5696,64.5246,64.5696,3820.0
2017-02-07 10:00:00,86.09,86.13,86.08,86.13,1839.0,64.5621,64.5921,64.5546,64.5921,1839.0
2017-02-07 10:05:00,86.13,86.14,86.09,86.14,8974.0,64.5921,64.5996,64.5621,64.5996,8974.0
2017-02-07 10:10:00,86.14,86.14,86.11,86.12,12349.0,64.5996,64.5996,64.5771,64.5846,12349.0
2017-02-07 10:15:00,86.13,86.15,86.12,86.13,2539.0,64.5921,64.6071,64.5846,64.5921,2539.0
2017-02-07 10:20:00,86.14,86.16,86.12,86.16,3632.0,64.5996,64.6146,64.5846,64.6146,3632.0
2017-02-07 10:25:00,86.15,86.17,86.14,86.16,4847.0,64.6071,64.6221,64.5996,64.6146,4847.0
2017-02-07 10:30:00,86.16,86.17,86.14,86.17,4853.0,64.6146,64.6221,64.5996,64.6221,4853.0
2017-02-07 10:35:00,86.17,86.18,86.16,86.18,2511.0,64.6221,64.6296,64.6146,64.6296,2511.0
2017-02-07 10:40:00,86.18,86.19,86.16,86.18,23650.0,64.6296,64.6371,64.6146,64.6296,23650.0
2017-02-07 10:45:00,86.19,86.2,86.16,86.16,4620.0,64.6371,64.6446,64.6146,64.6146,4620.0
2017-02-07 10:50:00,86.2,86.2,86.16,86.17,8494.0,64.6446,64.6446,64.6146,64.6221,8494.0
2017-02-07 10:55:00,86.16,86.18,86.16,86.16,7447.0,64.6146,64.6296,64.6146,64.6146,7447.0
2017-02-07 11:00:00,86.18,86.22,86.18,86.2,8007.0,64.6296,64.6596,64.6296,64.6446,8007.0
2017-02-07 11:05:00,86.19,86.23,86.19,86.22,20790.0,64.6371,64.6671,64.6371,64.6596,20790.0
2017-02-07 11:10:00,86.22,86.22,86.2,86.21,4468.0,64.6596,64.6596,64.6446,64.6521,4468.0
2017-02-07 11:15:00,86.21,86.24,86.2,86.22,3184.0,64.6521,64.6746,64.6446,64.6596,3184.0
2017-02-07 11:20:00,86.24,86.24,86.21,86.22,16649.0,64.6746,64.6746,64.6521,64.6596,16649.0
2017-02-07 11:25:00,86.22,86.24,86.21,86.23,12409.0,64.6596,64.6746,64.6521,64.6671,12409.0
2017-02-07 11:30:00,86.23,86.29,86.23,86.28,12848.0,64.6671,64.7121,64.6671,64.7046,12848.0
2017-02-07 11:35:00,86.28,86.29,86.27,86.27,7791.0,64.7046,64.7121,64.6971,64.6971,7791.0
2017-02-07 11:40:00,86.28,86.29,86.27,86.28,10317.0,64.7046,64.7121,64.6971,64.7046,10317.0
2017-02-07 11:45:00,86.28,86.29,86.24,86.27,17390.0,64.7046,64.7121,64.6746,64.6971,17390.0
2017-02-07 11:50:00,86.25,86.27,86.25,86.26,2902.0,64.6821,64.6971,64.6821,64.6896,2902.0
2017-02-07 11:55:00,86.26,86.26,86.24,86.24,5282.0,64.6896,64.6896,64.6746,64.6746,5282.0
2017-02-07 12:00:00,86.26,86.26,86.25,86.26,14403.0,64.6896,64.6896,64.6821,64.6896,14403.0
2017-02-07 12:05:00,86.24,86.26,86.24,86.25,3428.0,64.6746,64.6896,64.6746,64.6821,3428.0
2017-02-07 12:10:00,86.25,86.26,86.25,86.26,1248.0,64.6821,64.6896,64.6821,64.6896,1248.0
2017-02-07 12:15:00,86.25,86.3,86.24,86.3,16070.0,64.6821,64.7196,64.6746,64.7196,16070.0
2017-02-07 12:20:00,86.29,86.33,86.28,86.32,13138.0,64.7121,64.7421,64.7046,64.7346,13138.0
2017-02-07 12:25:00,86.32,86.35,86.31,86.33,3558.0,64.7346,64.7571,64.7271,64.7421,3558.0
2017-02-07 12:30:00,86.35,86.35,86.3,86.32,4758.0,64.7571,64.7571,64.7196,64.7346,4758.0
2017-02-07 12:35:00,86.32,86.32,86.3,86.31,11413.0,64.7346,64.7346,64.7196,64.7271,11413.0
2017-02-07 12:40:00,86.31,86.32,86.3,86.32,4521.0,64.7271,64.7346,64.7196,64.7346,4521.0
2017-02-07 12:45:00,86.31,86.34,86.3,86.33,13419.0,64.7271,64.7496,64.7196,64.7421,13419.0
2017-02-07 12:50:00,86.34,86.35,86.32,86.33,27654.0,64.7496,64.7571,64.7346,64.7421,27654.0
2017-02-07 12:55:00,86.32,86.33,86.31,86.31,2870.0,64.7346,64.7421,64.7271,64.7271,2870.0
2017-02-07 13:00:00,86.32,86.33,86.3,86.32,6342.0,64.7346,64.7421,64.7196,64.7346,6342.0
2017-02-07 13:05:00,86.31,86.33,86.3,86.33,15604.0,64.7271,64.7421,64.7196,64.7421,15604.0
2017-02-07 13:10:00,86.33,86.38,86.32,86.37,3984.0,64.7421,64.7796,64.7346,64.7721,3984.0
2017-02-07 13:15:00,86.36,86.38,86.36,86.36,5795.0,64.7646,64.7796,64.7646,64.7646,5795.0
2017-02-07 13:20:00,86.36,86.38,86.34,86.35,13748.0,64.7646,64.7796,64.7496,64.7571,13748.0
2017-02-07 13:25:00,86.35,86.36,86.33,86.33,3605.0,64.7571,64.7646,64.7421,64.7421,3605.0
2017-02-07 13:30:00,86.33,86.34,86.32,86.33,2091.0,64.7421,64.7496,64.7346,64.7421,2091.0
2017-02-07 13:35:00,86.33,86.34,86.31,86.31,6400.0,64.7421,64.7496,64.7271,64.7271,6400.0
2017-02-07 13:40:00,86.32,86.33,86.28,86.3,10435.0,64.7346,64.7421,64.7046,64.7196,10435.0
2017-02-07 13:45:00,86.3,86.3,86.29,86.3,2771.0,64.7196,64.7196,64.7121,64.7196,2771.0
2017-02-07 13:50:00,86.3,86.31,86.29,86.3,2068.0,64.7196,64.7271,64.7121,64.7196,2068.0
2017-02-07 13:55:00,86.3,86.31,86.28,86.3,4468.0,64.7196,64.7271,64.7046,64.7196,4468.0
2017-02-07 14:00:00,86.3,86.31,86.28,86.31,8346.0,64.7196,64.7271,64.7046,64.7271,8346.0
2017-02-07 14:05:00,86.3,86.31,86.27,86.27,21761.0,64.7196,64.7271,64.6971,64.6971,21761.0
2017-02-07 14:10:00,86.26,86.26,86.22,86.24,6119.0,64.6896,64.6896,64.6596,64.6746,6119.0
2017-02-07 14:15:00,86.25,86.25,86.24,86.24,5694.0,64.6821,64.6821,64.6746,64.6746,5694.0
2017-02-07 14:20:00,86.24,86.25,86.24,86.25,2680.0,64.6746,64.6821,64.6746,64.6821,2680.0
2017-02-07 14:25:00,86.25,86.25,86.24,86.25,1198.0,64.6821,64.6821,64.6746,64.6821,1198.0
2017-02-07 14:30:00,86.25,86.26,86.23,86.24,18703.0,64.6821,64.6896,64.6671,64.6746,18703.0
2017-02-07 14:35:00,86.25,86.26,86.24,86.25,9054.0,64.6821,64.6896,64.6746,64.6821,9054.0
2017-02-07 14:40:00,86.25,86.26,86.24,86.25,4460.0,64.6821,64.6896,64.6746,64.6821,4460.0
2017-02-07 14:45:00,86.25,86.26,86.24,86.25,9161.0,64.6821,64.6896,64.6746,64.6821,9161.0
2017-02-07 14:50:00,86.25,86.26,86.24,86.26,17295.0,64.6821,64.6896,64.6746,64.6896,17295.0
2017-02-07 14:55:00,86.26,86.26,86.25,86.26,8787.0,64.6896,64.6896,64.6821,64.6896,8787.0
2017-02-07 15:00:00,86.26,86.26,86.25,86.26,4494.0,64.6896,64.6896,64.6821,64.6896,4494.0
2017-02-07 15:05:00,86.26,86.26,86.24,86.25,49617.0,64.6896,64.6896,64.6746,64.6821,49617.0
2017-02-07 15:10:00,86.26,86.26,86.2,86.22,15784.0,64.6896,64.6896,64.6446,64.6596,15784.0
2017-02-07 15:15:00,86.22,86.25,86.21,86.21,7150.0,64.6596,64.6821,64.6521,64.6521,7150.0
2017-02-07 15:20:00,86.23,86.23,86.2,86.22,4065.0,64.6671,64.6671,64.6446,64.6596,4065.0
2017-02-07 15:25:00,86.24,86.26,86.21,86.25,26563.0,64.6746,64.6896,64.6521,64.6821,26563.0
2017-02-07 15:30:00,86.26,86.26,86.23,86.25,8507.0,64.6896,64.6896,64.6671,64.6821,8507.0
2017-02-07 15:35:00,86.25,86.25,86.24,86.24,4246.0,64.6821,64.6821,64.6746,64.6746,4246.0
2017-02-07 15:40:00,86.24,86.25,86.23,86.25,14860.0,64.6746,64.6821,64.6671,64.6821,14860.0
2017-02-07 15:45:00,86.24,86.26,86.22,86.25,29792.0,64.6746,64.6896,64.6596,64.6821,29792.0
2017-02-07 15:50:00,86.25,86.26,86.25,86.26,1976.0,64.6821,64.6896,64.6821,64.6896,1976.0
2017-02-07 15:55:00,86.26,86.27,86.21,86.21,11146.0,64.6896,64.6971,64.6521,64.6521,11146.0
2017-02-08 09:30:00,86.43,86.44,86.34,86.41,171994.0,64.8171,64.8246,64.7496,64.8021,171994.0
2017-02-08 09:35:00,86.38,86.45,86.38,86.44,3214.0,64.7796,64.8321,64.7796,64.8246,3214.0
2017-02-08 09:40:00,86.43,86.47,86.39,86.43,12934.0,64.8171,64.8471,64.7871,64.8171,12934.0
2017-02-08 09:45:00,86.39,86.49,86.38,86.42,4833.0,64.7871,64.8621,64.7796,64.8096,4833.0
2017-02-08 09:50:00,86.43,86.48,86.39,86.47,22298.0,64.8171,64.8546,64.7871,64.8471,22298.0
2017-02-08 09:55:00,86.47,86.48,86.45,86.48,6266.0,64.8471,64.8546,64.8321,64.8546,6266.0
2017-02-08 10:00:00,86.47,86.48,86.43,86.45,26181.0,64.8471,64.8546,64.8171,64.8321,26181.0
2017-02-08 10:05:00,86.44,86.44,86.43,86.44,6034.0,64.8246,64.8246,64.8171,64.8246,6034.0
2017-02-08 10:10:00,86.44,86.45,86.41,86.41,7346.0,64.8246,64.8321,64.8021,64.8021,7346.0
2017-02-08 10:15:00,86.41,86.44,86.41,86.44,9414.0,64.8021,64.8246,64.8021,64.8246,9414.0
2017-02-08 10:20:00,86.43,86.44,86.39,86.4,3675.0,64.8171,64.8246,64.7871,64.7946,3675.0
2017-02-08 10:25:00,86.4,86.42,86.39,86.4,5024.0,64.7946,64.8096,64.7871,64.7946,5024.0
2017-02-08 10:30:00,86.4,86.41,86.36,86.37,37883.0,64.7946,64.8021,64.7646,64.7721,37883.0
2017-02-08 10:35:00,86.41,86.44,86.38,86.42,6488.0,64.8021,64.8246,64.7796,64.8096,6488.0
2017-02-08 10:40:00,86.41,86.43,86.39,86.39,9753.0,64.8021,64.8171,64.7871,64.7871,9753.0
2017-02-08 10:45:00,86.4,86.41,86.38,86.4,4802.0,64.7946,64.8021,64.7796,64.7946,4802.0
2017-02-08 10:50:00,86.41,86.42,86.39,86.41,3555.0,64.8021,64.8096,64.7871,64.8021,3555.0
2017-02-08 10:55:00,86.42,86.43,86.41,86.41,6981.0,64.8096,64.8171,64.8021,64.8021,6981.0
2017-02-08 11:00:00,86.41,86.43,86.4,86.4,4801.0,64.8021,64.8171,64.7946,64.7946,4801.0
2017-02-08 11:05:00,86.4,86.42,86.35,86.37,9181.0,64.7946,64.8096,64.7571,64.7721,9181.0
2017-02-08 11:10:00,86.41,86.42,86.39,86.41,16326.0,64.8021,64.8096,64.7871,64.8021,16326.0
2017-02-08 11:15:00,86.4,86.4,86.37,86.37,1817.0,64.7946,64.7946,64.7721,64.7721,1817.0
2017-02-08 11:20:00,86.39,86.44,86.38,86.4,69032.0,64.7871,64.8246,64.7796,64.7946,69032.0
2017-02-08 11:25:00,86.41,86.44,86.39,86.44,11023.0,64.8021,64.8246,64.7871,64.8246,11023.0
2017-02-08 11:30:00,86.43,86.44,86.41,86.41,2998.0,64.8171,64.8246,64.8021,64.8021,2998.0
2017-02-08 11:35:00,86.42,86.43,86.41,86.42,7400.0,64.8096,64.8171,64.8021,64.8096,7400.0
2017-02-08 11:40:00,86.41,86.44,86.41,86.44,3457.0,64.8021,64.8246,64.8021,64.8246,3457.0
2017-02-08 11:45:00,86.43,86.47,86.43,86.46,2011.0,64.8171,64.8471,64.8171,64.8396,2011.0
2017-02-08 11:50:00,86.48,86.48,86.43,86.46,4642.0,64.8546,64.8546,64.8171,64.8396,4642.0
2017-02-08 11:55:00,86.47,86.49,86.45,86.48,9702.0,64.8471,64.8621,64.8321,64.8546,9702.0
2017-02-08 12:00:00,86.48,86.48,86.45,86.46,7336.0,64.8546,64.8546,64.8321,64.8396,7336.0
2017-02-08 12:05:00,86.47,86.47,86.45,86.45,5335.0,64.8471,64.8471,64.8321,64.8321,5335.0
2017-02-08 12:10:00,86.47,86.48,86.45,86.47,3961.0,64.8471,64.8546,64.8321,64.8471,3961.0
2017-02-08 12:15:00,86.48,86.49,86.45,86.48,4235.0,64.8546,64.8621,64.8321,64.8546,4235.0
2017-02-08 12:20:00,86.48,86.48,86.45,86.46,1475.0,64.8546,64.8546,64.8321,64.8396,1475.0
2017-02-08 12:25:00,86.48,86.48,86.45,86.45,5333.0,64.8546,64.8546,64.8321,64.8321,5333.0
2017-02-08 12:30:00,86.46,86.48,86.45,86.46,4137.0,64.8396,64.8546,64.8321,64.8396,4137.0
2017-02-08 12:35:00,86.45,86.5,86.44,86.49,4589.0,64.8321,64.8696,64.8246,64.8621,4589.0
2017-02-08 12:40:00,86.5,86.5,86.49,86.5,4543.0,64.8696,64.8696,64.8621,64.8696,4543.0
2017-02-08 12:45:00,86.49,86.52,86.49,86.51,12063.0,64.8621,64.8846,64.8621,64.8771,12063.0
2017-02-08 12:50:00,86.51,86.51,86.5,86.51,4842.0,64.8771,64.8771,64.8696,64.8771,4842.0
2017-02-08 12:55:00,86.5,86.52,86.5,86.51,8051.0,64.8696,64.8846,64.8696,64.8771,8051.0
2017-02-08 13:00:00,86.51,86.51,86.39,86.39,18848.0,64.8771,64.8771,64.7871,64.7871,18848.0
2017-02-08 13:05:00,86.39,86.41,86.37,86.4,7245.0,64.7871,64.8021,64.7721,64.7946,7245.0
2017-02-08 13:10:00,86.41,86.41,86.37,86.38,2572.0,64.8021,64.8021,64.7721,64.7796,2572.0
2017-02-08 13:15:00,86.39,86.4,86.35,86.36,6841.0,64.7871,64.7946,64.7571,64.7646,6841.0
2017-02-08 13:20:00,86.36,86.36,86.31,86.35,2894.0,64.7646,64.7646,64.7271,64.7571,2894.0
2017-02-08 13:25:00,86.35,86.36,86.33,86.33,7515.0,64.7571,64.7646,64.7421,64.7421,7515.0
2017-02-08 13:30:00,86.33,86.33,86.27,86.29,7214.0,64.7421,64.7421,64.6971,64.7121,7214.0
2017-02-08 13:35:00,86.29,86.35,86.28,86.35,11109.0,64.7121,64.7571,64.7046,64.7571,11109.0
2017-02-08 13:40:00,86.35,86.36,86.33,86.36,34689.0,64.7571,64.7646,64.7421,64.7646,34689.0
2017-02-08 13:45:00,86.35,86.36,86.33,86.33,9543.0,64.7571,64.7646,64.7421,64.7421,9543.0
2017-02-08 13:50:00,86.34,86.34,86.31,86.32,11347.0,64.7496,64.7496,64.7271,64.7346,11347.0
2017-02-08 13:55:00,86.33,86.35,86.33,86.34,3024.0,64.7421,64.7571,64.7421,64.7496,3024.0
2017-02-08 14:00:00,86.34,86.34,86.33,86.34,1175.0,64.7496,64.7496,64.7421,64.7496,1175.0
2017-02-08 14:05:00,86.33,86.36,86.32,86.34,13203.0,64.7421,64.7646,64.7346,64.7496,13203.0
2017-02-08 14:10:00,86.36,86.39,86.33,86.37,18341.0,64.7646,64.7871,64.7421,64.7721,18341.0
2017-02-08 14:15:00,86.39,86.39,86.35,86.37,3087.0,64.7871,64.7871,64.7571,64.7721,3087.0
2017-02-08 14:20:00,86.37,86.38,86.36,86.37,4650.0,64.7721,64.7796,64.7646,64.7721,4650.0
2017-02-08 14:25:00,86.38,86.4,86.37,86.37,46712.0,64.7796,64.7946,64.7721,64.7721,46712.0
2017-02-08 14:30:00,86.39,86.4,86.37,86.38,10382.0,64.7871,64.7946,64.7721,64.7796,10382.0
2017-02-08 14:35:00,86.37,86.38,86.35,86.35,15220.0,64.7721,64.7796,64.7571,64.7571,15220.0
2017-02-08 14:40:00,86.36,86.37,86.32,86.36,24568.0,64.7646,64.7721,64.7346,64.7646,24568.0
2017-02-08 14:45:00,86.35,86.37,86.34,86.37,21593.0,64.7571,64.7721,64.7496,64.7721,21593.0
2017-02-08 14:50:00,86.36,86.4,86.35,86.38,11936.0,64.7646,64.7946,64.7571,64.7796,11936.0
2017-02-08 14:55:00,86.39,86.41,86.38,86.41,7280.0,64.7871,64.8021,64.7796,64.8021,7280.0
2017-02-08 15:00:00,86.41,86.44,86.41,86.43,10097.0,64.8021,64.8246,64.8021,64.8171,10097.0
2017-02-08 15:05:00,86.44,86.44,86.39,86.4,30455.0,64.8246,64.8246,64.7871,64.7946,30455.0
2017-02-08 15:10:00,86.41,86.43,86.4,86.42,13344.0,64.8021,64.8171,64.7946,64.8096,13344.0
2017-02-08 15:15:00,86.42,86.43,86.39,86.39,7930.0,64.8096,64.8171,64.7871,64.7871,7930.0
2017-02-08 15:20:00,86.4,86.44,86.39,86.42,6247.0,64.7946,64.8246,64.7871,64.8096,6247.0
2017-02-08 15:25:00,86.42,86.44,86.41,86.44,8971.0,64.8096,64.8246,64.8021,64.8246,8971.0
2017-02-08 15:30:00,86.43,86.46,86.42,86.45,7645.0,64.8171,64.8396,64.8096,64.8321,7645.0
2017-02-08 15:35:00,86.46,86.46,86.44,86.46,8384.0,64.8396,64.8396,64.8246,64.8396,8384.0
2017-02-08 15:40:00,86.46,86.47,86.45,86.46,12378.0,64.8396,64.8471,64.8321,64.8396,12378.0
2017-02-08 15:45:00,86.45,86.47,86.45,86.46,6825.0,64.8321,64.8471,64.8321,64.8396,6825.0
2017-02-08 15:50:00,86.46,86.46,86.42,86.44,9307.0,64.8396,64.8396,64.8096,64.8246,9307.0
2017-02-08 15:55:00,86.42,86.44,86.38,86.44,105121.0,64.8096,64.8246,64.7796,64.8246,105121.0
2017-02-09 09:30:00,86.32,86.32,86.29,86.29,13571.0,64.7346,64.7346,64.7121,64.7121,13571.0
2017-02-09 09:35:00,86.39,86.39,86.32,86.35,89127.0,64.7871,64.7871,64.7346,64.7571,89127.0
2017-02-09 09:40:00,86.37,86.38,86.32,86.34,1860.0,64.7721,64.7796,64.7346,64.7496,1860.0
2017-02-09 09:45:00,86.32,86.38,86.32,86.32,725.0,64.7346,64.7796,64.7346,64.7346,725.0
2017-02-09 09:50:00,86.41,86.41,86.36,86.4,4574.0,64.8021,64.8021,64.7646,64.7946,4574.0
2017-02-09 09:55:00,86.4,86.4,86.27,86.31,283600.0,64.7946,64.7946,64.6971,64.7271,283600.0
2017-02-09 10:00:00,86.29,86.3,86.28,86.29,24590.0,64.7121,64.7196,64.7046,64.7121,24590.0
2017-02-09 10:05:00,86.28,86.28,86.21,86.26,31413.0,64.7046,64.7046,64.6521,64.6896,31413.0
2017-02-09 10:10:00,86.24,86.3,86.24,86.28,12420.0,64.6746,64.7196,64.6746,64.7046,12420.0
2017-02-09 10:15:00,86.28,86.31,86.25,86.28,2099.0,64.7046,64.7271,64.6821,64.7046,2099.0
2017-02-09 10:20:00,86.28,86.3,86.25,86.25,4898.0,64.7046,64.7196,64.6821,64.6821,4898.0
2017-02-09 10:25:00,86.25,86.26,86.19,86.24,5557.0,64.6821,64.6896,64.6371,64.6746,5557.0
2017-02-09 10:30:00,86.24,86.24,86.19,86.19,4335.0,64.6746,64.6746,64.6371,64.6371,4335.0
2017-02-09 10:35:00,86.17,86.23,86.17,86.22,145518.0,64.6221,64.6671,64.6221,64.6596,145518.0
2017-02-09 10:40:00,86.21,86.24,86.21,86.24,4655.0,64.6521,64.6746,64.6521,64.6746,4655.0
2017-02-09 10:45:00,86.24,86.24,86.15,86.15,12818.0,64.6746,64.6746,64.6071,64.6071,12818.0
2017-02-09 10:50:00,86.16,86.21,86.15,86.18,7296.0,64.6146,64.6521,64.6071,64.6296,7296.0
2017-02-09 10:55:00,86.18,86.23,86.17,86.19,22338.0,64.6296,64.6671,64.6221,64.6371,22338.0
2017-02-09 11:00:00,86.19,86.23,86.19,86.21,1693.0,64.6371,64.6671,64.6371,64.6521,1693.0
2017-02-09 11:05:00,86.22,86.23,86.19,86.21,180111.0,64.6596,64.6671,64.6371,64.6521,180111.0
2017-02-09 11:10:00,86.21,86.22,86.19,86.19,1261.0,64.6521,64.6596,64.6371,64.6371,1261.0
2017-02-09 11:15:00,86.19,86.23,86.16,86.22,59561.0,64.6371,64.6671,64.6146,64.6596,59561.0
2017-02-09 11:20:00,86.2,86.22,86.17,86.17,10037.0,64.6446,64.6596,64.6221,64.6221,10037.0
2017-02-09 11:25:00,86.19,86.19,86.16,86.19,7008.0,64.6371,64.6371,64.6146,64.6371,7008.0
2017-02-09 11:30:00,86.19,86.2,86.17,86.18,2582.0,64.6371,64.6446,64.6221,64.6296,2582.0
2017-02-09 11:35:00,86.15,86.19,86.15,86.18,3096.0,64.6071,64.6371,64.6071,64.6296,3096.0
2017-02-09 11:40:00,86.2,86.2,86.14,86.18,150419.0,64.6446,64.6446,64.5996,64.6296,150419.0
2017-02-09 11:45:00,86.17,86.2,86.17,86.19,11956.0,64.6221,64.6446,64.6221,64.6371,11956.0
2017-02-09 11:50:00,86.19,86.19,86.15,86.16,4089.0,64.6371,64.6371,64.6071,64.6146,4089.0
2017-02-09 11:55:00,86.17,86.19,86.16,86.18,8857.0,64.6221,64.6371,64.6146,64.6296,8857.0
2017-02-09 12:00:00,86.18,86.2,86.16,86.19,2739.0,64.6296,64.6446,64.6146,64.6371,2739.0
2017-02-09 12:05:00,86.19,86.21,86.16,86.19,4327.0,64.6371,64.6521,64.6146,64.6371,4327.0
2017-02-09 12:10:00,86.18,86.21,86.16,86.19,5606.0,64.6296,64.6521,64.6146,64.6371,5606.0
2017-02-09 12:15:00,86.2,86.21,86.18,86.19,3578.0,64.6446,64.6521,64.6296,64.6371,3578.0
2017-02-09 12:20:00,86.2,86.21,86.18,86.2,6636.0,64.6446,64.6521,64.6296,64.6446,6636.0
2017-02-09 12:25:00,86.2,86.21,86.18,86.2,6977.0,64.6446,64.6521,64.6296,64.6446,6977.0
2017-02-09 12:30:00,86.18,86.2,86.16,86.17,12987.0,64.6296,64.6446,64.6146,64.6221,12987.0
2017-02-09 12:35:00,86.2,86.2,86.17,86.17,2428.0,64.6446,64.6446,64.6221,64.6221,2428.0
2017-02-09 12:40:00,86.17,86.2,86.17,86.17,2480.0,64.6221,64.6446,64.6221,64.6221,2480.0
2017-02-09 12:45:00,86.17,86.2,86.17,86.17,1776.0,64.6221,64.6446,64.6221,64.6221,1776.0
2017-02-09 12:50:00,86.18,86.2,86.17,86.18,2945.0,64.6296,64.6446,64.6221,64.6296,2945.0
2017-02-09 12:55:00,86.2,86.21,86.18,86.19,13398.0,64.6446,64.6521,64.6296,64.6371,13398.0
2017-02-09 13:00:00,86.18,86.21,86.18,86.2,2500.0,64.6296,64.6521,64.6296,64.6446,2500.0
2017-02-09 13:05:00,86.2,86.21,86.17,86.17,20493.0,64.6446,64.6521,64.6221,64.6221,20493.0
2017-02-09 13:10:00,86.17,86.18,86.15,86.15,9076.0,64.6221,64.6296,64.6071,64.6071,9076.0
2017-02-09 13:15:00,86.15,86.17,86.15,86.16,64128.0,64.6071,64.6221,64.6071,64.6146,64128.0
2017-02-09 13:20:00,86.16,86.2,86.15,86.18,5036.0,64.6146,64.6446,64.6071,64.6296,5036.0
2017-02-09 13:25:00,86.17,86.19,86.16,86.18,17364.0,64.6221,64.6371,64.6146,64.6296,17364.0
2017-02-09 13:30:00,86.19,86.2,86.17,86.18,15230.0,64.6371,64.6446,64.6221,64.6296,15230.0
2017-02-09 13:35:00,86.17,86.2,86.17,86.2,9192.0,64.6221,64.6446,64.6221,64.6446,9192.0
2017-02-09 13:40:00,86.19,86.2,86.18,86.18,2332.0,64.6371,64.6446,64.6296,64.6296,2332.0
2017-02-09 13:45:00,86.19,86.2,86.18,86.18,3427.0,64.6371,64.6446,64.6296,64.6296,3427.0
2017-02-09 13:50:00,86.19,86.2,86.18,86.19,4965.0,64.6371,64.6446,64.6296,64.6371,4965.0
2017-02-09 13:55:00,86.18,86.19,86.15,86.15,12068.0,64.6296,64.6371,64.6071,64.6071,12068.0
2017-02-09 14:00:00,86.15,86.16,86.13,86.15,8869.0,64.6071,64.6146,64.5921,64.6071,8869.0
2017-02-09 14:05:00,86.15,86.17,86.14,86.17,9394.0,64.6071,64.6221,64.5996,64.6221,9394.0
2017-02-09 14:10:00,86.16,86.19,86.15,86.19,6044.0,64.6146,64.6371,64.6071,64.6371,6044.0
2017-02-09 14:15:00,86.18,86.19,86.15,86.18,8361.0,64.6296,64.6371,64.6071,64.6296,8361.0
2017-02-09 14:20:00,86.2,86.2,86.17,86.2,8495.0,64.6446,64.6446,64.6221,64.6446,8495.0
2017-02-09 14:25:00,86.17,86.19,86.16,86.18,7659.0,64.6221,64.6371,64.6146,64.6296,7659.0
2017-02-09 14:30:00,86.16,86.18,86.16,86.16,6119.0,64.6146,64.6296,64.6146,64.6146,6119.0
2017-02-09 14:35:00,86.17,86.18,86.15,86.15,5766.0,64.6221,64.6296,64.6071,64.6071,5766.0
2017-02-09 14:40:00,86.15,86.17,86.14,86.17,2877.0,64.6071,64.6221,64.5996,64.6221,2877.0
2017-02-09 14:45:00,86.15,86.17,86.15,86.16,14278.0,64.6071,64.6221,64.6071,64.6146,14278.0
2017-02-09 14:50:00,86.16,86.17,86.13,86.15,9065.0,64.6146,64.6221,64.5921,64.6071,9065.0
2017-02-09 14:55:00,86.14,86.17,86.13,86.14,9190.0,64.5996,64.6221,64.5921,64.5996,9190.0
2017-02-09 15:00:00,86.14,86.17,86.12,86.15,4905.0,64.5996,64.6221,64.5846,64.6071,4905.0
2017-02-09 15:05:00,86.13,86.15,86.12,86.14,13192.0,64.5921,64.6071,64.5846,64.5996,13192.0
2017-02-09 15:10:00,86.13,86.15,86.12,86.14,13704.0,64.5921,64.6071,64.5846,64.5996,13704.0
2017-02-09 15:15:00,86.14,86.15,86.12,86.14,8172.0,64.5996,64.6071,64.5846,64.5996,8172.0
2017-02-09 15:20:00,86.12,86.15,86.12,86.12,8306.0,64.5846,64.6071,64.5846,64.5846,8306.0
2017-02-09 15:25:00,86.12,86.13,86.11,86.12,14354.0,64.5846,64.5921,64.5771,64.5846,14354.0
2017-02-09 15:30:00,86.11,86.12,86.1,86.11,9192.0,64.5771,64.5846,64.5696,64.5771,9192.0
2017-02-09 15:35:00,86.11,86.13,86.1,86.11,10573.0,64.5771,64.5921,64.5696,64.5771,10573.0
2017-02-09 15:40:00,86.11,86.13,86.1,86.12,6103.0,64.5771,64.5921,64.5696,64.5846,6103.0
2017-02-09 15:45:00,86.11,86.13,86.1,86.11,12206.0,64.5771,64.5921,64.5696,64.5771,12206.0
2017-02-09 15:50:00,86.1,86.11,86.08,86.08,12055.0,64.5696,64.5771,64.5546,64.5546,12055.0
2017-02-09 15:55:00,86.08,86.1,86.07,86.08,29804.0,64.5546,64.5696,64.5471,64.5546,29804.0
2017-02-10 09:30:00,85.94,86.0,85.91,85.96,18768.0,64.4496,64.4946,64.4271,64.4646,18768.0
2017-02-10 09:35:00,86.0,86.02,85.95,85.98,2467.0,64.4946,64.5096,64.4571,64.4796,2467.0
2017-02-10 09:40:00,85.99,86.01,85.96,85.98,9616.0,64.4871,64.5021,64.4646,64.4796,9616.0
2017-02-10 09:45:00,85.98,86.01,85.98,85.98,34294.0,64.4796,64.5021,64.4796,64.4796,34294.0
2017-02-10 09:50:00,85.99,86.0,85.96,85.96,3730.0,64.4871,64.4946,64.4646,64.4646,3730.0
2017-02-10 09:55:00,85.99,85.99,85.96,85.98,5017.0,64.4871,64.4871,64.4646,64.4796,5017.0
2017-02-10 10:00:00,85.98,86.04,85.98,86.01,14894.0,64.4796,64.5246,64.4796,64.5021,14894.0
2017-02-10 10:05:00,86.0,86.08,86.0,86.05,13478.0,64.4946,64.5546,64.4946,64.5321,13478.0
2017-02-10 10:10:00,86.05,86.06,86.03,86.03,4373.0,64.5321,64.5396,64.5171,64.5171,4373.0
2017-02-10 10:15:00,86.02,86.02,86.01,86.02,8624.0,64.5096,64.5096,64.5021,64.5096,8624.0
2017-02-10 10:20:00,86.02,86.04,86.01,86.03,8000.0,64.5096,64.5246,64.5021,64.5171,8000.0
2017-02-10 10:25:00,86.04,86.04,86.0,86.03,20809.0,64.5246,64.5246,64.4946,64.5171,20809.0
2017-02-10 10:30:00,86.02,86.03,86.0,86.0,9449.0,64.5096,64.5171,64.4946,64.4946,9449.0
2017-02-10 10:35:00,86.01,86.02,86.0,86.01,6399.0,64.5021,64.5096,64.4946,64.5021,6399.0
2017-02-10 10:40:00,86.01,86.03,85.98,85.98,61708.0,64.5021,64.5171,64.4796,64.4796,61708.0
2017-02-10 10:45:00,85.98,85.99,85.97,85.97,13128.0,64.4796,64.4871,64.4721,64.4721,13128.0
2017-02-10 10:50:00,85.98,85.98,85.97,85.98,840.0,64.4796,64.4796,64.4721,64.4796,840.0
2017-02-10 10:55:00,85.98,85.98,85.97,85.98,7099.0,64.4796,64.4796,64.4721,64.4796,7099.0
2017-02-10 11:00:00,85.98,85.98,85.97,85.97,3292.0,64.4796,64.4796,64.4721,64.4721,3292.0
2017-02-10 11:05:00,85.98,85.98,85.97,85.97,8052.0,64.4796,64.4796,64.4721,64.4721,8052.0
2017-02-10 11:10:00,85.98,85.98,85.97,85.98,2627.0,64.4796,64.4796,64.4721,64.4796,2627.0
2017-02-10 11:15:00,86.0,86.0,85.98,85.98,1527.0,64.4946,64.4946,64.4796,64.4796,1527.0
2017-02-10 11:20:00,85.99,86.0,85.98,86.0,13338.0,64.4871,64.4946,64.4796,64.4946,13338.0
2017-02-10 11:25:00,86.0,86.05,86.0,86.04,5896.0,64.4946,64.5321,64.4946,64.5246,5896.0
2017-02-10 11:30:00,86.05,86.09,86.04,86.08,13714.0,64.5321,64.5621,64.5246,64.5546,13714.0
2017-02-10 11:35:00,86.07,86.07,86.03,86.05,4322.0,64.5471,64.5471,64.5171,64.5321,4322.0
2017-02-10 11:40:00,86.05,86.06,86.03,86.04,8828.0,64.5321,64.5396,64.5171,64.5246,8828.0
2017-02-10 11:45:00,86.06,86.07,86.03,86.05,3984.0,64.5396,64.5471,64.5171,64.5321,3984.0
2017-02-10 11:50:00,86.06,86.06,86.04,86.06,4566.0,64.5396,64.5396,64.5246,64.5396,4566.0
2017-02-10 11:55:00,86.06,86.1,86.05,86.06,7260.0,64.5396,64.5696,64.5321,64.5396,7260.0
2017-02-10 12:00:00,86.07,86.09,86.07,86.08,8047.0,64.5471,64.5621,64.5471,64.5546,8047.0
2017-02-10 12:05:00,86.06,86.07,86.06,86.06,3342.0,64.5396,64.5471,64.5396,64.5396,3342.0
2017-02-10 12:10:00,86.07,86.1,86.06,86.09,3232.0,64.5471,64.5696,64.5396,64.5621,3232.0
2017-02-10 12:15:00,86.08,86.1,86.08,86.08,1847.0,64.5546,64.5696,64.5546,64.5546,1847.0
2017-02-10 12:20:00,86.08,86.09,86.07,86.08,8108.0,64.5546,64.5621,64.5471,64.5546,8108.0
2017-02-10 12:25:00,86.08,86.09,86.05,86.06,9301.0,64.5546,64.5621,64.5321,64.5396,9301.0
2017-02-10 12:30:00,86.07,86.08,86.04,86.06,10873.0,64.5471,64.5546,64.5246,64.5396,10873.0
2017-02-10 12:35:00,86.06,86.06,86.05,86.06,7144.0,64.5396,64.5396,64.5321,64.5396,7144.0
2017-02-10 12:40:00,86.05,86.08,86.05,86.07,3045.0,64.5321,64.5546,64.5321,64.5471,3045.0
2017-02-10 12:45:00,86.07,86.08,86.04,86.04,8716.0,64.5471,64.5546,64.5246,64.5246,8716.0
2017-02-10 12:50:00,86.03,86.06,86.03,86.03,5648.0,64.5171,64.5396,64.5171,64.5171,5648.0
2017-02-10 12:55:00,86.03,86.06,86.03,86.04,8287.0,64.5171,64.5396,64.5171,64.5246,8287.0
2017-02-10 13:00:00,86.05,86.06,86.04,86.06,3627.0,64.5321,64.5396,64.5246,64.5396,3627.0
2017-02-10 13:05:00,86.05,86.06,86.03,86.03,5598.0,64.5321,64.5396,64.5171,64.5171,5598.0
2017-02-10 13:10:00,86.03,86.04,86.02,86.02,5083.0,64.5171,64.5246,64.5096,64.5096,5083.0
2017-02-10 13:15:00,86.04,86.12,86.04,86.11,28374.0,64.5246,64.5846,64.5246,64.5771,28374.0
2017-02-10 13:20:00,86.09,86.09,86.08,86.09,3964.0,64.5621,64.5621,64.5546,64.5621,3964.0
2017-02-10 13:25:00,86.08,86.12,86.08,86.09,12209.0,64.5546,64.5846,64.5546,64.5621,12209.0
2017-02-10 13:30:00,86.09,86.09,86.06,86.07,8803.0,64.5621,64.5621,64.5396,64.5471,8803.0
2017-02-10 13:35:00,86.08,86.09,86.07,86.08,13474.0,64.5546,64.5621,64.5471,64.5546,13474.0
2017-02-10 13:40:00,86.08,86.08,86.06,86.07,2677.0,64.5546,64.5546,64.5396,64.5471,2677.0
2017-02-10 13:45:00,86.08,86.08,86.05,86.05,5234.0,64.5546,64.5546,64.5321,64.5321,5234.0
2017-02-10 13:50:00,86.06,86.06,86.04,86.06,3113.0,64.5396,64.5396,64.5246,64.5396,3113.0
2017-02-10 13:55:00,86.06,86.06,86.04,86.05,2025.0,64.5396,64.5396,64.5246,64.5321,2025.0
2017-02-10 14:00:00,86.06,86.07,86.04,86.06,5104.0,64.5396,64.5471,64.5246,64.5396,5104.0
2017-02-10 14:05:00,86.06,86.07,86.05,86.06,4249.0,64.5396,64.5471,64.5321,64.5396,4249.0
2017-02-10 14:10:00,86.07,86.07,86.03,86.05,16986.0,64.5471,64.5471,64.5171,64.5321,16986.0
2017-02-10 14:15:00,86.05,86.05,86.04,86.04,4379.0,64.5321,64.5321,64.5246,64.5246,4379.0
2017-02-10 14:20:00,86.04,86.06,86.03,86.04,30213.0,64.5246,64.5396,64.5171,64.5246,30213.0
2017-02-10 14:25:00,86.04,86.06,86.04,86.06,9479.0,64.5246,64.5396,64.5246,64.5396,9479.0
2017-02-10 14:30:00,86.05,86.05,86.04,86.04,4380.0,64.5321,64.5321,64.5246,64.5246,4380.0
2017-02-10 14:35:00,86.04,86.05,86.03,86.03,3155.0,64.5246,64.5321,64.5171,64.5171,3155.0
2017-02-10 14:40:00,86.04,86.05,86.03,86.05,11751.0,64.5246,64.5321,64.5171,64.5321,11751.0
2017-02-10 14:45:00,86.04,86.05,86.04,86.05,7292.0,64.5246,64.5321,64.5246,64.5321,7292.0
2017-02-10 14:50:00,86.05,86.05,86.04,86.05,6463.0,64.5321,64.5321,64.5246,64.5321,6463.0
2017-02-10 14:55:00,86.04,86.05,86.04,86.05,5184.0,64.5246,64.5321,64.5246,64.5321,5184.0
2017-02-10 15:00:00,86.05,86.05,86.0,86.01,18595.0,64.5321,64.5321,64.4946,64.5021,18595.0
2017-02-10 15:05:00,86.01,86.02,86.0,86.01,5223.0,64.5021,64.5096,64.4946,64.5021,5223.0
2017-02-10 15:10:00,86.02,86.04,86.01,86.02,12951.0,64.5096,64.5246,64.5021,64.5096,12951.0
2017-02-10 15:15:00,86.03,86.05,86.01,86.05,8118.0,64.5171,64.5321,64.5021,64.5321,8118.0
2017-02-10 15:20:00,86.05,86.05,86.02,86.04,7211.0,64.5321,64.5321,64.5096,64.5246,7211.0
2017-02-10 15:25:00,86.04,86.06,86.03,86.04,1737.0,64.5246,64.5396,64.5171,64.5246,1737.0
2017-02-10 15:30:00,86.04,86.07,86.03,86.04,7294.0,64.5246,64.5471,64.5171,64.5246,7294.0
2017-02-10 15:35:00,86.05,86.06,86.04,86.06,2303.0,64.5321,64.5396,64.5246,64.5396,2303.0
2017-02-10 15:40:00,86.05,86.06,86.04,86.05,5265.0,64.5321,64.5396,64.5246,64.5321,5265.0
2017-02-10 15:45:00,86.05,86.06,86.04,86.06,6020.0,64.5321,64.5396,64.5246,64.5396,6020.0
2017-02-10 15:50:00,86.04,86.07,86.04,86.07,5447.0,64.5246,64.5471,64.5246,64.5471,5447.0
2017-02-10 15:55:00,86.07,86.08,86.06,86.08,7363.0,64.5471,64.5546,64.5396,64.5546,7363.0
2017-02-13 09:30:00,85.95,85.99,85.94,85.94,28661.0,64.4571,64.4871,64.4496,64.4496,28661.0
2017-02-13 09:35:00,85.94,85.97,85.93,85.94,674.0,64.4496,64.4721,64.4421,64.4496,674.0
2017-02-13 09:40:00,85.94,85.96,85.93,85.94,5004.0,64.4496,64.4646,64.4421,64.4496,5004.0
2017-02-13 09:45:00,85.93,85.95,85.93,85.94,3021.0,64.4421,64.4571,64.4421,64.4496,3021.0
2017-02-13 09:50:00,85.93,85.94,85.93,85.94,4198.0,64.4421,64.4496,64.4421,64.4496,4198.0
2017-02-13 09:55:00,85.95,85.97,85.95,85.96,3666.0,64.4571,64.4721,64.4571,64.4646,3666.0
2017-02-13 10:00:00,85.96,85.96,85.93,85.94,5226.0,64.4646,64.4646,64.4421,64.4496,5226.0
2017-02-13 10:05:00,85.94,85.94,85.93,85.94,4629.0,64.4496,64.4496,64.4421,64.4496,4629.0
2017-02-13 10:10:00,85.94,85.94,85.93,85.94,3954.0,64.4496,64.4496,64.4421,64.4496,3954.0
2017-02-13 10:15:00,85.94,85.94,85.93,85.94,3484.0,64.4496,64.4496,64.4421,64.4496,3484.0
2017-02-13 10:20:00,85.94,85.95,85.93,85.94,8171.0,64.4496,64.4571,64.4421,64.4496,8171.0
2017-02-13 10:25:00,85.94,85.94,85.92,85.92,5731.0,64.4496,64.4496,64.4346,64.4346,5731.0
2017-02-13 10:30:00,85.92,85.93,85.91,85.92,5859.0,64.4346,64.4421,64.4271,64.4346,5859.0
2017-02-13 10:35:00,85.92,85.93,85.92,85.92,3408.0,64.4346,64.4421,64.4346,64.4346,3408.0
2017-02-13 10:40:00,85.92,85.92,85.9,85.91,7824.0,64.4346,64.4346,64.4196,64.4271,7824.0
2017-02-13 10:45:00,85.91,85.92,85.9,85.92,3447.0,64.4271,64.4346,64.4196,64.4346,3447.0
2017-02-13 10:50:00,85.92,85.94,85.9,85.94,9934.0,64.4346,64.4496,64.4196,64.4496,9934.0
2017-02-13 10:55:00,85.93,85.94,85.92,85.94,2318.0,64.4421,64.4496,64.4346,64.4496,2318.0
2017-02-13 11:00:00,85.94,85.94,85.92,85.92,3154.0,64.4496,64.4496,64.4346,64.4346,3154.0
2017-02-13 11:05:00,85.91,85.94,85.91,85.94,3990.0,64.4271,64.4496,64.4271,64.4496,3990.0
2017-02-13 11:10:00,85.94,85.95,85.92,85.94,9771.0,64.4496,64.4571,64.4346,64.4496,9771.0
2017-02-13 11:15:00,85.93,85.96,85.92,85.95,13406.0,64.4421,64.4646,64.4346,64.4571,13406.0
2017-02-13 11:20:00,85.96,85.96,85.91,85.93,10527.0,64.4646,64.4646,64.4271,64.4421,10527.0
2017-02-13 11:25:00,85.93,85.94,85.92,85.92,3120.0,64.4421,64.4496,64.4346,64.4346,3120.0
2017-02-13 11:30:00,85.93,85.94,85.92,85.93,2822.0,64.4421,64.4496,64.4346,64.4421,2822.0
2017-02-13 11:35:00,85.93,85.93,85.92,85.92,4607.0,64.4421,64.4421,64.4346,64.4346,4607.0
2017-02-13 11:40:00,85.93,85.93,85.92,85.93,5344.0,64.4421,64.4421,64.4346,64.4421,5344.0
2017-02-13 11:45:00,85.93,85.93,85.92,85.93,9236.0,64.4421,64.4421,64.4346,64.4421,9236.0
2017-02-13 11:50:00,85.93,85.95,85.92,85.95,2861.0,64.4421,64.4571,64.4346,64.4571,2861.0
2017-02-13 11:55:00,85.95,85.95,85.92,85.95,1801.0,64.4571,64.4571,64.4346,64.4571,1801.0
2017-02-13 12:00:00,85.94,85.97,85.93,85.96,5174.0,64.4496,64.4721,64.4421,64.4646,5174.0
2017-02-13 12:05:00,85.96,85.97,85.95,85.96,4485.0,64.4646,64.4721,64.4571,64.4646,4485.0
2017-02-13 12:10:00,85.96,85.98,85.95,85.98,10463.0,64.4646,64.4796,64.4571,64.4796,10463.0
2017-02-13 12:15:00,85.98,85.99,85.97,85.99,33834.0,64.4796,64.4871,64.4721,64.4871,33834.0
2017-02-13 12:20:00,85.98,86.0,85.97,86.0,4625.0,64.4796,64.4946,64.4721,64.4946,4625.0
2017-02-13 12:25:00,86.0,86.0,85.97,85.97,3591.0,64.4946,64.4946,64.4721,64.4721,3591.0
2017-02-13 12:30:00,85.97,85.98,85.97,85.98,2728.0,64.4721,64.4796,64.4721,64.4796,2728.0
2017-02-13 12:35:00,85.98,86.0,85.97,86.0,4800.0,64.4796,64.4946,64.4721,64.4946,4800.0
2017-02-13 12:40:00,86.0,86.01,85.99,86.0,7868.0,64.4946,64.5021,64.4871,64.4946,7868.0
2017-02-13 12:45:00,86.01,86.02,85.99,86.02,568.0,64.5021,64.5096,64.4871,64.5096,568.0
2017-02-13 12:50:00,86.01,86.02,86.0,86.02,17903.0,64.5021,64.5096,64.4946,64.5096,17903.0
2017-02-13 12:55:00,86.01,86.02,86.0,86.01,6098.0,64.5021,64.5096,64.4946,64.5021,6098.0
2017-02-13 13:00:00,86.02,86.02,85.99,85.99,13876.0,64.5096,64.5096,64.4871,64.4871,13876.0
2017-02-13 13:05:00,86.0,86.0,85.97,85.97,1529.0,64.4946,64.4946,64.4721,64.4721,1529.0
2017-02-13 13:10:00,85.98,86.0,85.95,85.95,16485.0,64.4796,64.4946,64.4571,64.4571,16485.0
2017-02-13 13:15:00,85.95,85.98,85.95,85.98,5857.0,64.4571,64.4796,64.4571,64.4796,5857.0
2017-02-13 13:20:00,85.98,85.99,85.97,85.98,4336.0,64.4796,64.4871,64.4721,64.4796,4336.0
2017-02-13 13:25:00,85.99,86.0,85.98,85.98,5556.0,64.4871,64.4946,64.4796,64.4796,5556.0
2017-02-13 13:30:00,86.0,86.0,85.98,85.98,3255.0,64.4946,64.4946,64.4796,64.4796,3255.0
2017-02-13 13:35:00,86.0,86.01,85.99,86.0,1568.0,64.4946,64.5021,64.4871,64.4946,1568.0
2017-02-13 13:40:00,86.01,86.02,85.99,85.99,10521.0,64.5021,64.5096,64.4871,64.4871,10521.0
2017-02-13 13:45:00,86.01,86.02,85.99,86.0,1515.0,64.5021,64.5096,64.4871,64.4946,1515.0
2017-02-13 13:50:00,86.01,86.03,85.99,86.02,13456.0,64.5021,64.5171,64.4871,64.5096,13456.0
2017-02-13 13:55:00,86.02,86.03,86.02,86.03,2372.0,64.5096,64.5171,64.5096,64.5171,2372.0
2017-02-13 14:00:00,86.02,86.03,85.97,85.98,8583.0,64.5096,64.5171,64.4721,64.4796,8583.0
2017-02-13 14:05:00,85.98,86.0,85.97,86.0,10619.0,64.4796,64.4946,64.4721,64.4946,10619.0
2017-02-13 14:10:00,85.98,86.0,85.97,86.0,16030.0,64.4796,64.4946,64.4721,64.4946,16030.0
2017-02-13 14:15:00,86.0,86.04,85.97,86.01,5758.0,64.4946,64.5246,64.4721,64.5021,5758.0
2017-02-13 14:20:00,86.03,86.03,85.99,86.03,2513.0,64.5171,64.5171,64.4871,64.5171,2513.0
2017-02-13 14:25:00,86.02,86.02,86.0,86.02,4687.0,64.5096,64.5096,64.4946,64.5096,4687.0
2017-02-13 14:30:00,86.02,86.04,86.01,86.04,4164.0,64.5096,64.5246,64.5021,64.5246,4164.0
2017-02-13 14:35:00,86.04,86.04,86.02,86.02,3141.0,64.5246,64.5246,64.5096,64.5096,3141.0
2017-02-13 14:40:00,86.03,86.05,86.02,86.04,3295.0,64.5171,64.5321,64.5096,64.5246,3295.0
2017-02-13 14:45:00,86.05,86.05,86.03,86.04,2280.0,64.5321,64.5321,64.5171,64.5246,2280.0
2017-02-13 14:50:00,86.04,86.04,86.03,86.04,9431.0,64.5246,64.5246,64.5171,64.5246,9431.0
2017-02-13 14:55:00,86.03,86.04,86.03,86.03,8741.0,64.5171,64.5246,64.5171,64.5171,8741.0
2017-02-13 15:00:00,86.03,86.03,86.02,86.03,5027.0,64.5171,64.5171,64.5096,64.5171,5027.0
2017-02-13 15:05:00,86.02,86.03,86.02,86.03,10347.0,64.5096,64.5171,64.5096,64.5171,10347.0
2017-02-13 15:10:00,86.03,86.05,86.02,86.04,6877.0,64.5171,64.5321,64.5096,64.5246,6877.0
2017-02-13 15:15:00,86.04,86.04,86.03,86.04,2780.0,64.5246,64.5246,64.5171,64.5246,2780.0
2017-02-13 15:20:00,86.04,86.04,86.03,86.04,14202.0,64.5246,64.5246,64.5171,64.5246,14202.0
2017-02-13 15:25:00,86.04,86.04,86.03,86.04,10295.0,64.5246,64.5246,64.5171,64.5246,10295.0
2017-02-13 15:30:00,86.04,86.04,86.03,86.04,2092.0,64.5246,64.5246,64.5171,64.5246,2092.0
2017-02-13 15:35:00,86.04,86.05,86.03,86.04,9217.0,64.5246,64.5321,64.5171,64.5246,9217.0
2017-02-13 15:40:00,86.03,86.05,86.0,86.03,14254.0,64.5171,64.5321,64.4946,64.5171,14254.0
2017-02-13 15:45:00,86.04,86.04,86.03,86.04,26603.0,64.5246,64.5246,64.5171,64.5246,26603.0
2017-02-13 15:50:00,86.04,86.04,85.99,86.01,24453.0,64.5246,64.5246,64.4871,64.5021,24453.0
2017-02-13 15:55:00,86.02,86.04,86.01,86.04,29843.0,64.5096,64.5246,64.5021,64.5246,29843.0
2017-02-14 09:30:00,86.0,86.06,86.0,86.0,14458.0,64.4946,64.5396,64.4946,64.4946,14458.0
2017-02-14 09:35:00,86.02,86.03,86.01,86.02,700.0,64.5096,64.5171,64.5021,64.5096,700.0
2017-02-14 09:40:00,86.01,86.03,86.01,86.01,11307.0,64.5021,64.5171,64.5021,64.5021,11307.0
2017-02-14 09:45:00,86.02,86.03,86.0,86.01,2003.0,64.5096,64.5171,64.4946,64.5021,2003.0
2017-02-14 09:50:00,86.01,86.02,85.99,86.0,3369.0,64.5021,64.5096,64.4871,64.4946,3369.0
2017-02-14 09:55:00,86.0,86.01,85.95,85.95,6587.0,64.4946,64.5021,64.4571,64.4571,6587.0
2017-02-14 10:00:00,85.98,85.98,85.77,85.78,15767.0,64.4796,64.4796,64.3221,64.3296,15767.0
2017-02-14 10:05:00,85.8,85.8,85.73,85.74,7060.0,64.3446,64.3446,64.2921,64.2996,7060.0
2017-02-14 10:10:00,85.75,85.77,85.74,85.77,14196.0,64.3071,64.3221,64.2996,64.3221,14196.0
2017-02-14 10:15:00,85.77,85.79,85.74,85.75,10494.0,64.3221,64.3371,64.2996,64.3071,10494.0
2017-02-14 10:20:00,85.73,85.73,85.68,85.73,4616.0,64.2921,64.2921,64.2546,64.2921,4616.0
2017-02-14 10:25:00,85.73,85.74,85.71,85.73,8319.0,64.2921,64.2996,64.2771,64.2921,8319.0
2017-02-14 10:30:00,85.73,85.73,85.66,85.66,16095.0,64.2921,64.2921,64.2396,64.2396,16095.0
2017-02-14 10:35:00,85.67,85.72,85.66,85.72,8368.0,64.2471,64.2846,64.2396,64.2846,8368.0
2017-02-14 10:40:00,85.7,85.7,85.66,85.67,9249.0,64.2696,64.2696,64.2396,64.2471,9249.0
2017-02-14 10:45:00,85.67,85.68,85.65,85.67,4615.0,64.2471,64.2546,64.2321,64.2471,4615.0
2017-02-14 10:50:00,85.67,85.68,85.66,85.68,1103.0,64.2471,64.2546,64.2396,64.2546,1103.0
2017-02-14 10:55:00,85.67,85.69,85.66,85.68,7391.0,64.2471,64.2621,64.2396,64.2546,7391.0
2017-02-14 11:00:00,85.7,85.7,85.68,85.69,13681.0,64.2696,64.2696,64.2546,64.2621,13681.0
2017-02-14 11:05:00,85.69,85.7,85.67,85.7,9904.0,64.2621,64.2696,64.2471,64.2696,9904.0
2017-02-14 11:10:00,85.69,85.72,85.69,85.71,2662.0,64.2621,64.2846,64.2621,64.2771,2662.0
2017-02-14 11:15:00,85.71,85.72,85.7,85.72,10961.0,64.2771,64.2846,64.2696,64.2846,10961.0
2017-02-14 11:20:00,85.7,85.74,85.7,85.73,20399.0,64.2696,64.2996,64.2696,64.2921,20399.0
2017-02-14 11:25:00,85.75,85.76,85.73,85.74,19979.0,64.3071,64.3146,64.2921,64.2996,19979.0
2017-02-14 11:30:00,85.75,85.76,85.72,85.75,14330.0,64.3071,64.3146,64.2846,64.3071,14330.0
2017-02-14 11:35:00,85.76,85.76,85.71,85.75,13557.0,64.3146,64.3146,64.2771,64.3071,13557.0
2017-02-14 11:40:00,85.76,85.76,85.7,85.74,9561.0,64.3146,64.3146,64.2696,64.2996,9561.0
2017-02-14 11:45:00,85.71,85.73,85.7,85.71,15216.0,64.2771,64.2921,64.2696,64.2771,15216.0
2017-02-14 11:50:00,85.72,85.73,85.71,85.72,6020.0,64.2846,64.2921,64.2771,64.2846,6020.0
2017-02-14 11:55:00,85.72,85.76,85.72,85.76,9209.0,64.2846,64.3146,64.2846,64.3146,9209.0
2017-02-14 12:00:00,85.76,85.76,85.73,85.73,2381.0,64.3146,64.3146,64.2921,64.2921,2381.0
2017-02-14 12:05:00,85.72,85.72,85.69,85.7,6893.0,64.2846,64.2846,64.2621,64.2696,6893.0
2017-02-14 12:10:00,85.7,85.74,85.69,85.69,4086.0,64.2696,64.2996,64.2621,64.2621,4086.0
2017-02-14 12:15:00,85.69,85.71,85.69,85.7,2225.0,64.2621,64.2771,64.2621,64.2696,2225.0
2017-02-14 12:20:00,85.69,85.71,85.69,85.7,700.0,64.2621,64.2771,64.2621,64.2696,700.0
2017-02-14 12:25:00,85.71,85.71,85.69,85.69,3426.0,64.2771,64.2771,64.2621,64.2621,3426.0
2017-02-14 12:30:00,85.71,85.71,85.69,85.71,1701.0,64.2771,64.2771,64.2621,64.2771,1701.0
2017-02-14 12:35:00,85.69,85.73,85.69,85.71,10227.0,64.2621,64.2921,64.2621,64.2771,10227.0
2017-02-14 12:40:00,85.73,85.73,85.71,85.73,4930.0,64.2921,64.2921,64.2771,64.2921,4930.0
2017-02-14 12:45:00,85.74,85.75,85.73,85.74,2266.0,64.2996,64.3071,64.2921,64.2996,2266.0
2017-02-14 12:50:00,85.74,85.74,85.71,85.71,1316.0,64.2996,64.2996,64.2771,64.2771,1316.0
2017-02-14 12:55:00,85.72,85.75,85.72,85.74,4407.0,64.2846,64.3071,64.2846,64.2996,4407.0
2017-02-14 13:00:00,85.75,85.75,85.72,85.72,3073.0,64.3071,64.3071,64.2846,64.2846,3073.0
2017-02-14 13:05:00,85.71,85.72,85.7,85.71,6518.0,64.2771,64.2846,64.2696,64.2771,6518.0
2017-02-14 13:10:00,85.72,85.73,85.72,85.73,4818.0,64.2846,64.2921,64.2846,64.2921,4818.0
2017-02-14 13:15:00,85.73,85.75,85.72,85.73,2867.0,64.2921,64.3071,64.2846,64.2921,2867.0
2017-02-14 13:20:00,85.73,85.75,85.73,85.75,17770.0,64.2921,64.3071,64.2921,64.3071,17770.0
2017-02-14 13:25:00,85.74,85.77,85.74,85.77,17377.0,64.2996,64.3221,64.2996,64.3221,17377.0
2017-02-14 13:30:00,85.79,85.8,85.78,85.79,17419.0,64.3371,64.3446,64.3296,64.3371,17419.0
2017-02-14 13:35:00,85.79,85.8,85.77,85.78,3279.0,64.3371,64.3446,64.3221,64.3296,3279.0
2017-02-14 13:40:00,85.77,85.79,85.76,85.78,4244.0,64.3221,64.3371,64.3146,64.3296,4244.0
2017-02-14 13:45:00,85.78,85.79,85.77,85.77,5060.0,64.3296,64.3371,64.3221,64.3221,5060.0
2017-02-14 13:50:00,85.77,85.79,85.77,85.79,12774.0,64.3221,64.3371,64.3221,64.3371,12774.0
2017-02-14 13:55:00,85.78,85.82,85.78,85.79,2887.0,64.3296,64.3596,64.3296,64.3371,2887.0
2017-02-14 14:00:00,85.81,85.81,85.79,85.8,2536.0,64.3521,64.3521,64.3371,64.3446,2536.0
2017-02-14 14:05:00,85.81,85.81,85.76,85.78,9067.0,64.3521,64.3521,64.3146,64.3296,9067.0
2017-02-14 14:10:00,85.78,85.81,85.77,85.81,9927.0,64.3296,64.3521,64.3221,64.3521,9927.0
2017-02-14 14:15:00,85.81,85.84,85.8,85.83,6085.0,64.3521,64.3746,64.3446,64.3671,6085.0
2017-02-14 14:20:00,85.83,85.84,85.81,85.81,20199.0,64.3671,64.3746,64.3521,64.3521,20199.0
2017-02-14 14:25:00,85.82,85.83,85.81,85.81,4103.0,64.3596,64.3671,64.3521,64.3521,4103.0
2017-02-14 14:30:00,85.82,85.83,85.81,85.82,7602.0,64.3596,64.3671,64.3521,64.3596,7602.0
2017-02-14 14:35:00,85.82,85.83,85.81,85.82,22735.0,64.3596,64.3671,64.3521,64.3596,22735.0
2017-02-14 14:40:00,85.81,85.83,85.81,85.82,20939.0,64.3521,64.3671,64.3521,64.3596,20939.0
2017-02-14 14:45:00,85.81,85.83,85.81,85.82,12016.0,64.3521,64.3671,64.3521,64.3596,12016.0
2017-02-14 14:50:00,85.82,85.83,85.81,85.82,33378.0,64.3596,64.3671,64.3521,64.3596,33378.0
2017-02-14 14:55:00,85.81,85.83,85.81,85.82,8326.0,64.3521,64.3671,64.3521,64.3596,8326.0
2017-02-14 15:00:00,85.82,85.83,85.81,85.81,12063.0,64.3596,64.3671,64.3521,64.3521,12063.0
2017-02-14 15:05:00,85.82,85.83,85.81,85.82,6159.0,64.3596,64.3671,64.3521,64.3596,6159.0
2017-02-14 15:10:00,85.82,85.83,85.81,85.82,7030.0,64.3596,64.3671,64.3521,64.3596,7030.0
2017-02-14 15:15:00,85.82,85.82,85.8,85.8,5824.0,64.3596,64.3596,64.3446,64.3446,5824.0
2017-02-14 15:20:00,85.8,85.81,85.78,85.8,15307.0,64.3446,64.3521,64.3296,64.3446,15307.0
2017-02-14 15:25:00,85.8,85.8,85.77,85.79,6739.0,64.3446,64.3446,64.3221,64.3371,6739.0
2017-02-14 15:30:00,85.78,85.8,85.78,85.79,19333.0,64.3296,64.3446,64.3296,64.3371,19333.0
2017-02-14 15:35:00,85.8,85.8,85.79,85.8,11246.0,64.3446,64.3446,64.3371,64.3446,11246.0
2017-02-14 15:40:00,85.79,85.8,85.77,85.78,19177.0,64.3371,64.3446,64.3221,64.3296,19177.0
2017-02-14 15:45:00,85.79,85.79,85.77,85.79,33727.0,64.3371,64.3371,64.3221,64.3371,33727.0
2017-02-14 15:50:00,85.79,85.8,85.77,85.78,14358.0,64.3371,64.3446,64.3221,64.3296,14358.0
2017-02-14 15:55:00,85.79,85.8,85.77,85.78,35006.0,64.3371,64.3446,64.3221,64.3296,35006.0
2017-02-15 09:30:00,85.63,85.69,85.62,85.62,19527.0,64.2171,64.2621,64.2096,64.2096,19527.0
2017-02-15 09:35:00,85.64,85.67,85.63,85.65,1207.0,64.2246,64.2471,64.2171,64.2321,1207.0
2017-02-15 09:40:00,85.66,85.67,85.63,85.66,11282.0,64.2396,64.2471,64.2171,64.2396,11282.0
2017-02-15 09:45:00,85.64,85.7,85.64,85.66,10968.0,64.2246,64.2696,64.2246,64.2396,10968.0
2017-02-15 09:50:00,85.69,85.69,85.65,85.66,1871.0,64.2621,64.2621,64.2321,64.2396,1871.0
2017-02-15 09:55:00,85.67,85.68,85.65,85.66,3012.0,64.2471,64.2546,64.2321,64.2396,3012.0
2017-02-15 10:00:00,85.66,85.72,85.65,85.71,29048.0,64.2396,64.2846,64.2321,64.2771,29048.0
2017-02-15 10:05:00,85.71,85.73,85.67,85.72,16456.0,64.2771,64.2921,64.2471,64.2846,16456.0
2017-02-15 10:10:00,85.72,85.74,85.7,85.71,6151.0,64.2846,64.2996,64.2696,64.2771,6151.0
2017-02-15 10:15:00,85.71,85.72,85.7,85.7,7339.0,64.2771,64.2846,64.2696,64.2696,7339.0
2017-02-15 10:20:00,85.71,85.71,85.7,85.7,3087.0,64.2771,64.2771,64.2696,64.2696,3087.0
2017-02-15 10:25:00,85.71,85.71,85.67,85.69,9300.0,64.2771,64.2771,64.2471,64.2621,9300.0
2017-02-15 10:30:00,85.69,85.69,85.65,85.66,2684.0,64.2621,64.2621,64.2321,64.2396,2684.0
2017-02-15 10:35:00,85.66,85.66,85.65,85.65,6417.0,64.2396,64.2396,64.2321,64.2321,6417.0
2017-02-15 10:40:00,85.65,85.66,85.63,85.65,13356.0,64.2321,64.2396,64.2171,64.2321,13356.0
2017-02-15 10:45:00,85.64,85.66,85.63,85.65,21614.0,64.2246,64.2396,64.2171,64.2321,21614.0
2017-02-15 10:50:00,85.65,85.66,85.64,85.64,5625.0,64.2321,64.2396,64.2246,64.2246,5625.0
2017-02-15 10:55:00,85.65,85.66,85.64,85.65,31533.0,64.2321,64.2396,64.2246,64.2321,31533.0
2017-02-15 11:00:00,85.66,85.66,85.65,85.65,4808.0,64.2396,64.2396,64.2321,64.2321,4808.0
2017-02-15 11:05:00,85.66,85.66,85.63,85.64,21609.0,64.2396,64.2396,64.2171,64.2246,21609.0
2017-02-15 11:10:00,85.63,85.65,85.62,85.63,110867.0,64.2171,64.2321,64.2096,64.2171,110867.0
2017-02-15 11:15:00,85.63,85.65,85.62,85.65,23302.0,64.2171,64.2321,64.2096,64.2321,23302.0
2017-02-15 11:20:00,85.63,85.66,85.63,85.66,10226.0,64.2171,64.2396,64.2171,64.2396,10226.0
2017-02-15 11:25:00,85.66,85.67,85.64,85.67,24344.0,64.2396,64.2471,64.2246,64.2471,24344.0
2017-02-15 11:30:00,85.67,85.68,85.66,85.67,15645.0,64.2471,64.2546,64.2396,64.2471,15645.0
2017-02-15 11:35:00,85.68,85.72,85.67,85.71,8007.0,64.2546,64.2846,64.2471,64.2771,8007.0
2017-02-15 11:40:00,85.71,85.72,85.7,85.72,3816.0,64.2771,64.2846,64.2696,64.2846,3816.0
2017-02-15 11:45:00,85.72,85.73,85.71,85.71,1995.0,64.2846,64.2921,64.2771,64.2771,1995.0
2017-02-15 11:50:00,85.71,85.76,85.71,85.75,4764.0,64.2771,64.3146,64.2771,64.3071,4764.0
2017-02-15 11:55:00,85.75,85.76,85.68,85.72,30246.0,64.3071,64.3146,64.2546,64.2846,30246.0
2017-02-15 12:00:00,85.74,85.75,85.71,85.73,3729.0,64.2996,64.3071,64.2771,64.2921,3729.0
2017-02-15 12:05:00,85.72,85.74,85.7,85.7,7669.0,64.2846,64.2996,64.2696,64.2696,7669.0
2017-02-15 12:10:00,85.71,85.71,85.69,85.7,7452.0,64.2771,64.2771,64.2621,64.2696,7452.0
2017-02-15 12:15:00,85.7,85.74,85.7,85.74,7287.0,64.2696,64.2996,64.2696,64.2996,7287.0
2017-02-15 12:20:00,85.73,85.77,85.73,85.74,16264.0,64.2921,64.3221,64.2921,64.2996,16264.0
2017-02-15 12:25:00,85.73,85.74,85.7,85.7,7194.0,64.2921,64.2996,64.2696,64.2696,7194.0
2017-02-15 12:30:00,85.71,85.71,85.67,85.68,9504.0,64.2771,64.2771,64.2471,64.2546,9504.0
2017-02-15 12:35:00,85.68,85.69,85.66,85.67,3294.0,64.2546,64.2621,64.2396,64.2471,3294.0
2017-02-15 12:40:00,85.67,85.67,85.65,85.66,3968.0,64.2471,64.2471,64.2321,64.2396,3968.0
2017-02-15 12:45:00,85.65,85.67,85.65,85.67,7991.0,64.2321,64.2471,64.2321,64.2471,7991.0
2017-02-15 12:50:00,85.67,85.67,85.66,85.67,2199.0,64.2471,64.2471,64.2396,64.2471,2199.0
2017-02-15 12:55:00,85.67,85.7,85.66,85.68,9469.0,64.2471,64.2696,64.2396,64.2546,9469.0
2017-02-15 13:00:00,85.67,85.68,85.66,85.66,1870.0,64.2471,64.2546,64.2396,64.2396,1870.0
2017-02-15 13:05:00,85.66,85.69,85.65,85.69,15385.0,64.2396,64.2621,64.2321,64.2621,15385.0
2017-02-15 13:10:00,85.68,85.69,85.66,85.66,4150.0,64.2546,64.2621,64.2396,64.2396,4150.0
2017-02-15 13:15:00,85.66,85.66,85.65,85.66,2039.0,64.2396,64.2396,64.2321,64.2396,2039.0
2017-02-15 13:20:00,85.66,85.66,85.6,85.61,66438.0,64.2396,64.2396,64.1946,64.2021,66438.0
2017-02-15 13:25:00,85.61,85.61,85.6,85.6,27260.0,64.2021,64.2021,64.1946,64.1946,27260.0
2017-02-15 13:30:00,85.6,85.63,85.59,85.62,98059.0,64.1946,64.2171,64.1871,64.2096,98059.0
2017-02-15 13:35:00,85.62,85.64,85.62,85.64,3857.0,64.2096,64.2246,64.2096,64.2246,3857.0
2017-02-15 13:40:00,85.63,85.64,85.62,85.63,2696.0,64.2171,64.2246,64.2096,64.2171,2696.0
2017-02-15 13:45:00,85.62,85.66,85.62,85.66,6066.0,64.2096,64.2396,64.2096,64.2396,6066.0
2017-02-15 13:50:00,85.66,85.66,85.63,85.63,13194.0,64.2396,64.2396,64.2171,64.2171,13194.0
2017-02-15 13:55:00,85.64,85.67,85.62,85.63,46732.0,64.2246,64.2471,64.2096,64.2171,46732.0
2017-02-15 14:00:00,85.64,85.66,85.63,85.64,14157.0,64.2246,64.2396,64.2171,64.2246,14157.0
2017-02-15 14:05:00,85.63,85.66,85.63,85.64,14269.0,64.2171,64.2396,64.2171,64.2246,14269.0
2017-02-15 14:10:00,85.65,85.66,85.63,85.66,2518.0,64.2321,64.2396,64.2171,64.2396,2518.0
2017-02-15 14:15:00,85.65,85.66,85.62,85.64,30907.0,64.2321,64.2396,64.2096,64.2246,30907.0
2017-02-15 14:20:00,85.64,85.65,85.63,85.65,3032.0,64.2246,64.2321,64.2171,64.2321,3032.0
2017-02-15 14:25:00,85.64,85.66,85.63,85.65,3442.0,64.2246,64.2396,64.2171,64.2321,3442.0
2017-02-15 14:30:00,85.64,85.65,85.64,85.65,5706.0,64.2246,64.2321,64.2246,64.2321,5706.0
2017-02-15 14:35:00,85.64,85.65,85.64,85.64,3395.0,64.2246,64.2321,64.2246,64.2246,3395.0
2017-02-15 14:40:00,85.65,85.65,85.64,85.65,7224.0,64.2321,64.2321,64.2246,64.2321,7224.0
2017-02-15 14:45:00,85.66,85.68,85.64,85.67,26088.0,64.2396,64.2546,64.2246,64.2471,26088.0
2017-02-15 14:50:00,85.68,85.68,85.66,85.68,1349.0,64.2546,64.2546,64.2396,64.2546,1349.0
2017-02-15 14:55:00,85.67,85.68,85.66,85.68,6603.0,64.2471,64.2546,64.2396,64.2546,6603.0
2017-02-15 15:00:00,85.68,85.68,85.67,85.68,2434.0,64.2546,64.2546,64.2471,64.2546,2434.0
2017-02-15 15:05:00,85.68,85.68,85.67,85.68,4283.0,64.2546,64.2546,64.2471,64.2546,4283.0
2017-02-15 15:10:00,85.68,85.69,85.67,85.69,8491.0,64.2546,64.2621,64.2471,64.2621,8491.0
2017-02-15 15:15:00,85.69,85.7,85.66,85.68,5562.0,64.2621,64.2696,64.2396,64.2546,5562.0
2017-02-15 15:20:00,85.67,85.71,85.67,85.71,6241.0,64.2471,64.2771,64.2471,64.2771,6241.0
2017-02-15 15:25:00,85.7,85.71,85.67,85.67,1851.0,64.2696,64.2771,64.2471,64.2471,1851.0
2017-02-15 15:30:00,85.68,85.71,85.67,85.68,10980.0,64.2546,64.2771,64.2471,64.2546,10980.0
2017-02-15 15:35:00,85.69,85.7,85.68,85.69,16916.0,64.2621,64.2696,64.2546,64.2621,16916.0
2017-02-15 15:40:00,85.69,85.72,85.68,85.71,12117.0,64.2621,64.2846,64.2546,64.2771,12117.0
2017-02-15 15:45:00,85.71,85.72,85.68,85.7,8863.0,64.2771,64.2846,64.2546,64.2696,8863.0
2017-02-15 15:50:00,85.7,85.72,85.68,85.69,10920.0,64.2696,64.2846,64.2546,64.2621,10920.0
2017-02-15 15:55:00,85.69,85.71,85.68,85.71,18463.0,64.2621,64.2771,64.2546,64.2771,18463.0
2017-02-16 09:30:00,85.8,85.84,85.8,85.83,26304.0,64.3446,64.3746,64.3446,64.3671,26304.0
2017-02-16 09:35:00,85.81,85.83,85.79,85.81,7009.0,64.3521,64.3671,64.3371,64.3521,7009.0
2017-02-16 09:40:00,85.78,85.83,85.78,85.82,4349.0,64.3296,64.3671,64.3296,64.3596,4349.0
2017-02-16 09:45:00,85.81,85.83,85.79,85.82,13772.0,64.3521,64.3671,64.3371,64.3596,13772.0
2017-02-16 09:50:00,85.81,85.84,85.81,85.83,11141.0,64.3521,64.3746,64.3521,64.3671,11141.0
2017-02-16 09:55:00,85.83,85.83,85.81,85.81,2442.0,64.3671,64.3671,64.3521,64.3521,2442.0
2017-02-16 10:00:00,85.81,85.86,85.81,85.86,25978.0,64.3521,64.3896,64.3521,64.3896,25978.0
2017-02-16 10:05:00,85.85,85.87,85.84,85.84,7093.0,64.3821,64.3971,64.3746,64.3746,7093.0
2017-02-16 10:10:00,85.85,85.88,85.84,85.87,3398.0,64.3821,64.4046,64.3746,64.3971,3398.0
2017-02-16 10:15:00,85.86,85.89,85.86,85.88,7234.0,64.3896,64.4121,64.3896,64.4046,7234.0
2017-02-16 10:20:00,85.88,85.89,85.87,85.88,6772.0,64.4046,64.4121,64.3971,64.4046,6772.0
2017-02-16 10:25:00,85.88,85.9,85.87,85.89,16484.0,64.4046,64.4196,64.3971,64.4121,16484.0
2017-02-16 10:30:00,85.89,85.9,85.88,85.88,14089.0,64.4121,64.4196,64.4046,64.4046,14089.0
2017-02-16 10:35:00,85.88,85.88,85.84,85.85,6579.0,64.4046,64.4046,64.3746,64.3821,6579.0
2017-02-16 10:40:00,85.86,85.87,85.85,85.86,3510.0,64.3896,64.3971,64.3821,64.3896,3510.0
2017-02-16 10:45:00,85.86,85.91,85.85,85.9,8581.0,64.3896,64.4271,64.3821,64.4196,8581.0
2017-02-16 10:50:00,85.88,85.98,85.88,85.98,5512.0,64.4046,64.4796,64.4046,64.4796,5512.0
2017-02-16 10:55:00,85.97,85.99,85.94,85.95,8243.0,64.4721,64.4871,64.4496,64.4571,8243.0
2017-02-16 11:00:00,85.96,85.99,85.94,85.97,8531.0,64.4646,64.4871,64.4496,64.4721,8531.0
2017-02-16 11:05:00,85.97,86.01,85.95,86.01,7407.0,64.4721,64.5021,64.4571,64.5021,7407.0
2017-02-16 11:10:00,86.02,86.02,85.99,86.0,6941.0,64.5096,64.5096,64.4871,64.4946,6941.0
2017-02-16 11:15:00,86.01,86.03,85.99,86.02,47524.0,64.5021,64.5171,64.4871,64.5096,47524.0
2017-02-16 11:20:00,86.01,86.03,86.0,86.03,15795.0,64.5021,64.5171,64.4946,64.5171,15795.0
2017-02-16 11:25:00,86.02,86.02,86.0,86.01,21817.0,64.5096,64.5096,64.4946,64.5021,21817.0
2017-02-16 11:30:00,86.0,86.01,85.99,86.0,6198.0,64.4946,64.5021,64.4871,64.4946,6198.0
2017-02-16 11:35:00,85.99,86.0,85.96,85.97,18648.0,64.4871,64.4946,64.4646,64.4721,18648.0
2017-02-16 11:40:00,85.97,85.98,85.96,85.96,6520.0,64.4721,64.4796,64.4646,64.4646,6520.0
2017-02-16 11:45:00,85.96,85.97,85.95,85.96,10815.0,64.4646,64.4721,64.4571,64.4646,10815.0
2017-02-16 11:50:00,85.97,85.97,85.96,85.97,5926.0,64.4721,64.4721,64.4646,64.4721,5926.0
2017-02-16 11:55:00,85.97,85.97,85.96,85.96,6077.0,64.4721,64.4721,64.4646,64.4646,6077.0
2017-02-16 12:00:00,85.97,85.97,85.93,85.94,6589.0,64.4721,64.4721,64.4421,64.4496,6589.0
2017-02-16 12:05:00,85.94,85.98,85.94,85.96,1624.0,64.4496,64.4796,64.4496,64.4646,1624.0
2017-02-16 12:10:00,85.96,85.98,85.95,85.97,5016.0,64.4646,64.4796,64.4571,64.4721,5016.0
2017-02-16 12:15:00,85.98,85.98,85.95,85.95,6744.0,64.4796,64.4796,64.4571,64.4571,6744.0
2017-02-16 12:20:00,85.95,85.97,85.93,85.95,5333.0,64.4571,64.4721,64.4421,64.4571,5333.0
2017-02-16 12:25:00,85.96,85.96,85.93,85.94,3497.0,64.4646,64.4646,64.4421,64.4496,3497.0
2017-02-16 12:30:00,85.95,85.96,85.93,85.93,7968.0,64.4571,64.4646,64.4421,64.4421,7968.0
2017-02-16 12:35:00,85.93,85.96,85.93,85.95,13190.0,64.4421,64.4646,64.4421,64.4571,13190.0
2017-02-16 12:40:00,85.94,85.95,85.93,85.94,7049.0,64.4496,64.4571,64.4421,64.4496,7049.0
2017-02-16 12:45:00,85.95,85.98,85.93,85.97,4642.0,64.4571,64.4796,64.4421,64.4721,4642.0
2017-02-16 12:50:00,85.98,86.0,85.96,85.98,7449.0,64.4796,64.4946,64.4646,64.4796,7449.0
2017-02-16 12:55:00,85.98,86.0,85.97,85.99,4134.0,64.4796,64.4946,64.4721,64.4871,4134.0
2017-02-16 13:00:00,85.97,85.98,85.95,85.97,2706.0,64.4721,64.4796,64.4571,64.4721,2706.0
2017-02-16 13:05:00,85.97,85.98,85.91,85.93,12564.0,64.4721,64.4796,64.4271,64.4421,12564.0
2017-02-16 13:10:00,85.93,85.97,85.91,85.97,10864.0,64.4421,64.4721,64.4271,64.4721,10864.0
2017-02-16 13:15:00,85.95,85.96,85.93,85.93,3623.0,64.4571,64.4646,64.4421,64.4421,3623.0
2017-02-16 13:20:00,85.95,85.96,85.93,85.95,3470.0,64.4571,64.4646,64.4421,64.4571,3470.0
2017-02-16 13:25:00,85.97,86.02,85.95,85.98,9779.0,64.4721,64.5096,64.4571,64.4796,9779.0
2017-02-16 13:30:00,85.97,86.0,85.97,85.97,8897.0,64.4721,64.4946,64.4721,64.4721,8897.0
2017-02-16 13:35:00,85.99,86.0,85.98,85.99,1357.0,64.4871,64.4946,64.4796,64.4871,1357.0
2017-02-16 13:40:00,86.0,86.02,85.98,85.98,2623.0,64.4946,64.5096,64.4796,64.4796,2623.0
2017-02-16 13:45:00,85.99,86.04,85.99,86.02,2925.0,64.4871,64.5246,64.4871,64.5096,2925.0
2017-02-16 13:50:00,86.03,86.04,86.01,86.01,2162.0,64.5171,64.5246,64.5021,64.5021,2162.0
2017-02-16 13:55:00,86.03,86.04,86.01,86.03,4742.0,64.5171,64.5246,64.5021,64.5171,4742.0
2017-02-16 14:00:00,86.01,86.02,86.0,86.0,4331.0,64.5021,64.5096,64.4946,64.4946,4331.0
2017-02-16 14:05:00,86.0,86.03,86.0,86.03,1576.0,64.4946,64.5171,64.4946,64.5171,1576.0
2017-02-16 14:10:00,86.03,86.04,86.0,86.0,18115.0,64.5171,64.5246,64.4946,64.4946,18115.0
2017-02-16 14:15:00,86.01,86.02,86.0,86.02,2901.0,64.5021,64.5096,64.4946,64.5096,2901.0
2017-02-16 14:20:00,86.02,86.04,86.0,86.01,6814.0,64.5096,64.5246,64.4946,64.5021,6814.0
2017-02-16 14:25:00,86.03,86.04,86.01,86.01,6190.0,64.5171,64.5246,64.5021,64.5021,6190.0
2017-02-16 14:30:00,86.02,86.03,86.0,86.01,13838.0,64.5096,64.5171,64.4946,64.5021,13838.0
2017-02-16 14:35:00,86.01,86.03,85.99,86.01,16663.0,64.5021,64.5171,64.4871,64.5021,16663.0
2017-02-16 14:40:00,86.0,86.02,86.0,86.01,14758.0,64.4946,64.5096,64.4946,64.5021,14758.0
2017-02-16 14:45:00,86.0,86.01,85.98,85.98,4023.0,64.4946,64.5021,64.4796,64.4796,4023.0
2017-02-16 14:50:00,85.99,86.01,85.98,85.99,4840.0,64.4871,64.5021,64.4796,64.4871,4840.0
2017-02-16 14:55:00,85.99,86.01,85.98,85.99,27167.0,64.4871,64.5021,64.4796,64.4871,27167.0
2017-02-16 15:00:00,85.99,86.01,85.99,86.0,3153.0,64.4871,64.5021,64.4871,64.4946,3153.0
2017-02-16 15:05:00,85.99,86.0,85.97,85.99,14842.0,64.4871,64.4946,64.4721,64.4871,14842.0
2017-02-16 15:10:00,85.99,86.01,85.98,86.0,11913.0,64.4871,64.5021,64.4796,64.4946,11913.0
2017-02-16 15:15:00,86.01,86.01,85.98,85.99,5778.0,64.5021,64.5021,64.4796,64.4871,5778.0
2017-02-16 15:20:00,86.01,86.01,85.99,86.0,2491.0,64.5021,64.5021,64.4871,64.4946,2491.0
2017-02-16 15:25:00,86.0,86.01,85.99,86.0,30840.0,64.4946,64.5021,64.4871,64.4946,30840.0
2017-02-16 15:30:00,85.99,86.0,85.99,85.99,14345.0,64.4871,64.4946,64.4871,64.4871,14345.0
2017-02-16 15:35:00,85.99,86.0,85.98,86.0,4718.0,64.4871,64.4946,64.4796,64.4946,4718.0
2017-02-16 15:40:00,86.0,86.01,85.98,86.01,39051.0,64.4946,64.5021,64.4796,64.5021,39051.0
2017-02-16 15:45:00,85.99,86.02,85.98,86.01,12969.0,64.4871,64.5096,64.4796,64.5021,12969.0
2017-02-16 15:50:00,86.01,86.02,85.99,86.01,79904.0,64.5021,64.5096,64.4871,64.5021,79904.0
2017-02-16 15:55:00,86.01,86.02,85.98,86.0,45418.0,64.5021,64.5096,64.4796,64.4946,45418.0
2017-02-17 09:30:00,86.2,86.2,86.14,86.15,17185.0,64.6446,64.6446,64.5996,64.6071,17185.0
2017-02-17 09:35:00,86.19,86.19,86.15,86.19,2887.0,64.6371,64.6371,64.6071,64.6371,2887.0
2017-02-17 09:40:00,86.17,86.22,86.16,86.19,7041.0,64.6221,64.6596,64.6146,64.6371,7041.0
2017-02-17 09:45:00,86.2,86.21,86.19,86.2,3232.0,64.6446,64.6521,64.6371,64.6446,3232.0
2017-02-17 09:50:00,86.2,86.25,86.19,86.24,12524.0,64.6446,64.6821,64.6371,64.6746,12524.0
2017-02-17 09:55:00,86.24,86.24,86.21,86.22,61150.0,64.6746,64.6746,64.6521,64.6596,61150.0
2017-02-17 10:00:00,86.21,86.25,86.21,86.22,9330.0,64.6521,64.6821,64.6521,64.6596,9330.0
2017-02-17 10:05:00,86.22,86.25,86.21,86.23,10541.0,64.6596,64.6821,64.6521,64.6671,10541.0
2017-02-17 10:10:00,86.24,86.25,86.22,86.23,3099.0,64.6746,64.6821,64.6596,64.6671,3099.0
2017-02-17 10:15:00,86.22,86.22,86.19,86.19,2796.0,64.6596,64.6596,64.6371,64.6371,2796.0
2017-02-17 10:20:00,86.2,86.21,86.19,86.2,4290.0,64.6446,64.6521,64.6371,64.6446,4290.0
2017-02-17 10:25:00,86.19,86.2,86.18,86.19,5038.0,64.6371,64.6446,64.6296,64.6371,5038.0
2017-02-17 10:30:00,86.19,86.21,86.18,86.19,4966.0,64.6371,64.6521,64.6296,64.6371,4966.0
2017-02-17 10:35:00,86.21,86.23,86.18,86.22,5222.0,64.6521,64.6671,64.6296,64.6596,5222.0
2017-02-17 10:40:00,86.21,86.23,86.2,86.21,21027.0,64.6521,64.6671,64.6446,64.6521,21027.0
2017-02-17 10:45:00,86.2,86.2,86.19,86.19,587.0,64.6446,64.6446,64.6371,64.6371,587.0
2017-02-17 10:50:00,86.2,86.21,86.19,86.2,1141.0,64.6446,64.6521,64.6371,64.6446,1141.0
2017-02-17 10:55:00,86.19,86.2,86.16,86.16,11895.0,64.6371,64.6446,64.6146,64.6146,11895.0
2017-02-17 11:00:00,86.17,86.19,86.16,86.17,3057.0,64.6221,64.6371,64.6146,64.6221,3057.0
2017-02-17 11:05:00,86.18,86.18,86.15,86.17,5074.0,64.6296,64.6296,64.6071,64.6221,5074.0
2017-02-17 11:10:00,86.16,86.17,86.15,86.16,1415.0,64.6146,64.6221,64.6071,64.6146,1415.0
2017-02-17 11:15:00,86.15,86.17,86.15,86.16,6282.0,64.6071,64.6221,64.6071,64.6146,6282.0
2017-02-17 11:20:00,86.16,86.17,86.15,86.15,9675.0,64.6146,64.6221,64.6071,64.6071,9675.0
2017-02-17 11:25:00,86.17,86.17,86.16,86.17,1101.0,64.6221,64.6221,64.6146,64.6221,1101.0
2017-02-17 11:30:00,86.18,86.21,86.17,86.17,4187.0,64.6296,64.6521,64.6221,64.6221,4187.0
2017-02-17 11:35:00,86.16,86.19,86.16,86.16,13406.0,64.6146,64.6371,64.6146,64.6146,13406.0
2017-02-17 11:40:00,86.18,86.19,86.15,86.15,2766.0,64.6296,64.6371,64.6071,64.6071,2766.0
2017-02-17 11:45:00,86.17,86.17,86.15,86.15,2401.0,64.6221,64.6221,64.6071,64.6071,2401.0
2017-02-17 11:50:00,86.15,86.17,86.15,86.15,3493.0,64.6071,64.6221,64.6071,64.6071,3493.0
2017-02-17 11:55:00,86.16,86.16,86.15,86.16,9226.0,64.6146,64.6146,64.6071,64.6146,9226.0
2017-02-17 12:00:00,86.15,86.16,86.15,86.15,2650.0,64.6071,64.6146,64.6071,64.6071,2650.0
2017-02-17 12:05:00,86.16,86.16,86.15,86.16,1412.0,64.6146,64.6146,64.6071,64.6146,1412.0
2017-02-17 12:10:00,86.15,86.17,86.15,86.15,6945.0,64.6071,64.6221,64.6071,64.6071,6945.0
2017-02-17 12:15:00,86.15,86.16,86.12,86.13,7950.0,64.6071,64.6146,64.5846,64.5921,7950.0
2017-02-17 12:20:00,86.14,86.15,86.13,86.13,1042.0,64.5996,64.6071,64.5921,64.5921,1042.0
2017-02-17 12:25:00,86.13,86.14,86.12,86.14,1343.0,64.5921,64.5996,64.5846,64.5996,1343.0
2017-02-17 12:30:00,86.14,86.15,86.14,86.15,1226.0,64.5996,64.6071,64.5996,64.6071,1226.0
2017-02-17 12:35:00,86.15,86.18,86.15,86.17,4456.0,64.6071,64.6296,64.6071,64.6221,4456.0
2017-02-17 12:40:00,86.18,86.19,86.16,86.18,7686.0,64.6296,64.6371,64.6146,64.6296,7686.0
2017-02-17 12:45:00,86.18,86.18,86.15,86.17,2844.0,64.6296,64.6296,64.6071,64.6221,2844.0
2017-02-17 12:50:00,86.18,86.18,86.16,86.17,2472.0,64.6296,64.6296,64.6146,64.6221,2472.0
2017-02-17 12:55:00,86.17,86.18,86.15,86.15,7332.0,64.6221,64.6296,64.6071,64.6071,7332.0
2017-02-17 13:00:00,86.16,86.16,86.13,86.15,6409.0,64.6146,64.6146,64.5921,64.6071,6409.0
2017-02-17 13:05:00,86.16,86.16,86.14,86.15,2423.0,64.6146,64.6146,64.5996,64.6071,2423.0
2017-02-17 13:10:00,86.15,86.16,86.14,86.16,3046.0,64.6071,64.6146,64.5996,64.6146,3046.0
2017-02-17 13:15:00,86.15,86.16,86.14,86.16,2174.0,64.6071,64.6146,64.5996,64.6146,2174.0
2017-02-17 13:20:00,86.15,86.16,86.13,86.14,21506.0,64.6071,64.6146,64.5921,64.5996,21506.0
2017-02-17 13:25:00,86.13,86.17,86.13,86.16,3712.0,64.5921,64.6221,64.5921,64.6146,3712.0
2017-02-17 13:30:00,86.16,86.16,86.15,86.16,1965.0,64.6146,64.6146,64.6071,64.6146,1965.0
2017-02-17 13:35:00,86.17,86.17,86.15,86.16,18254.0,64.6221,64.6221,64.6071,64.6146,18254.0
2017-02-17 13:40:00,86.16,86.17,86.15,86.17,13553.0,64.6146,64.6221,64.6071,64.6221,13553.0
2017-02-17 13:45:00,86.15,86.17,86.15,86.15,3016.0,64.6071,64.6221,64.6071,64.6071,3016.0
2017-02-17 13:50:00,86.16,86.18,86.15,86.18,7371.0,64.6146,64.6296,64.6071,64.6296,7371.0
2017-02-17 13:55:00,86.17,86.18,86.17,86.17,4920.0,64.6221,64.6296,64.6221,64.6221,4920.0
2017-02-17 14:00:00,86.17,86.18,86.17,86.17,13301.0,64.6221,64.6296,64.6221,64.6221,13301.0
2017-02-17 14:05:00,86.18,86.2,86.17,86.19,12215.0,64.6296,64.6446,64.6221,64.6371,12215.0
2017-02-17 14:10:00,86.19,86.19,86.18,86.19,4845.0,64.6371,64.6371,64.6296,64.6371,4845.0
2017-02-17 14:15:00,86.19,86.19,86.15,86.17,10194.0,64.6371,64.6371,64.6071,64.6221,10194.0
2017-02-17 14:20:00,86.16,86.17,86.15,86.16,2477.0,64.6146,64.6221,64.6071,64.6146,2477.0
2017-02-17 14:25:00,86.16,86.17,86.15,86.15,8771.0,64.6146,64.6221,64.6071,64.6071,8771.0
2017-02-17 14:30:00,86.16,86.17,86.15,86.17,1777.0,64.6146,64.6221,64.6071,64.6221,1777.0
2017-02-17 14:35:00,86.16,86.16,86.12,86.13,6544.0,64.6146,64.6146,64.5846,64.5921,6544.0
2017-02-17 14:40:00,86.14,86.17,86.13,86.15,3251.0,64.5996,64.6221,64.5921,64.6071,3251.0
2017-02-17 14:45:00,86.15,86.15,86.12,86.14,17222.0,64.6071,64.6071,64.5846,64.5996,17222.0
2017-02-17 14:50:00,86.16,86.16,86.13,86.16,4648.0,64.6146,64.6146,64.5921,64.6146,4648.0
2017-02-17 14:55:00,86.14,86.16,86.12,86.15,7518.0,64.5996,64.6146,64.5846,64.6071,7518.0
2017-02-17 15:00:00,86.14,86.16,86.13,86.15,2991.0,64.5996,64.6146,64.5921,64.6071,2991.0
2017-02-17 15:05:00,86.16,86.16,86.15,86.16,955.0,64.6146,64.6146,64.6071,64.6146,955.0
2017-02-17 15:10:00,86.16,86.17,86.15,86.17,8649.0,64.6146,64.6221,64.6071,64.6221,8649.0
2017-02-17 15:15:00,86.17,86.18,86.15,86.15,9802.0,64.6221,64.6296,64.6071,64.6071,9802.0
2017-02-17 15:20:00,86.17,86.18,86.15,86.17,2531.0,64.6221,64.6296,64.6071,64.6221,2531.0
2017-02-17 15:25:00,86.16,86.17,86.14,86.16,19606.0,64.6146,64.6221,64.5996,64.6146,19606.0
2017-02-17 15:30:00,86.16,86.17,86.15,86.16,6183.0,64.6146,64.6221,64.6071,64.6146,6183.0
2017-02-17 15:35:00,86.16,86.17,86.15,86.16,2427.0,64.6146,64.6221,64.6071,64.6146,2427.0
2017-02-17 15:40:00,86.16,86.18,86.15,86.18,12559.0,64.6146,64.6296,64.6071,64.6296,12559.0
2017-02-17 15:45:00,86.17,86.19,86.16,86.18,6667.0,64.6221,64.6371,64.6146,64.6296,6667.0
2017-02-17 15:50:00,86.18,86.19,86.16,86.19,11856.0,64.6296,64.6371,64.6146,64.6371,11856.0
2017-02-17 15:55:00,86.19,86.22,86.18,86.19,37720.0,64.6371,64.6596,64.6296,64.6371,37720.0
2017-02-21 09:30:00,86.04,86.06,86.01,86.05,49008.0,64.5246,64.5396,64.5021,64.5321,49008.0
2017-02-21 09:35:00,86.05,86.07,86.03,86.05,15070.0,64.5321,64.5471,64.5171,64.5321,15070.0
2017-02-21 09:40:00,86.05,86.06,86.04,86.05,12029.0,64.5321,64.5396,64.5246,64.5321,12029.0
2017-02-21 09:45:00,86.05,86.08,86.05,86.08,4524.0,64.5321,64.5546,64.5321,64.5546,4524.0
2017-02-21 09:50:00,86.08,86.16,86.07,86.14,65231.0,64.5546,64.6146,64.5471,64.5996,65231.0
2017-02-21 09:55:00,86.14,86.17,86.13,86.14,9419.0,64.5996,64.6221,64.5921,64.5996,9419.0
2017-02-21 10:00:00,86.14,86.18,86.14,86.17,20916.0,64.5996,64.6296,64.5996,64.6221,20916.0
2017-02-21 10:05:00,86.18,86.18,86.17,86.17,10752.0,64.6296,64.6296,64.6221,64.6221,10752.0
2017-02-21 10:10:00,86.17,86.19,86.16,86.18,24841.0,64.6221,64.6371,64.6146,64.6296,24841.0
2017-02-21 10:15:00,86.18,86.2,86.17,86.19,4405.0,64.6296,64.6446,64.6221,64.6371,4405.0
2017-02-21 10:20:00,86.19,86.2,86.18,86.19,27276.0,64.6371,64.6446,64.6296,64.6371,27276.0
2017-02-21 10:25:00,86.19,86.19,86.18,86.19,4475.0,64.6371,64.6371,64.6296,64.6371,4475.0
2017-02-21 10:30:00,86.19,86.22,86.18,86.21,6207.0,64.6371,64.6596,64.6296,64.6521,6207.0
2017-02-21 10:35:00,86.22,86.22,86.15,86.15,9928.0,64.6596,64.6596,64.6071,64.6071,9928.0
2017-02-21 10:40:00,86.16,86.18,86.15,86.17,17539.0,64.6146,64.6296,64.6071,64.6221,17539.0
2017-02-21 10:45:00,86.16,86.18,86.16,86.17,8091.0,64.6146,64.6296,64.6146,64.6221,8091.0
2017-02-21 10:50:00,86.17,86.17,86.13,86.16,10074.0,64.6221,64.6221,64.5921,64.6146,10074.0
2017-02-21 10:55:00,86.15,86.19,86.15,86.18,6901.0,64.6071,64.6371,64.6071,64.6296,6901.0
2017-02-21 11:00:00,86.18,86.19,86.17,86.18,18441.0,64.6296,64.6371,64.6221,64.6296,18441.0
2017-02-21 11:05:00,86.18,86.19,86.17,86.19,21201.0,64.6296,64.6371,64.6221,64.6371,21201.0
2017-02-21 11:10:00,86.19,86.2,86.18,86.19,21159.0,64.6371,64.6446,64.6296,64.6371,21159.0
2017-02-21 11:15:00,86.2,86.2,86.19,86.19,6518.0,64.6446,64.6446,64.6371,64.6371,6518.0
2017-02-21 11:20:00,86.19,86.19,86.18,86.19,16625.0,64.6371,64.6371,64.6296,64.6371,16625.0
2017-02-21 11:25:00,86.19,86.23,86.19,86.23,5362.0,64.6371,64.6671,64.6371,64.6671,5362.0
2017-02-21 11:30:00,86.22,86.25,86.22,86.24,13551.0,64.6596,64.6821,64.6596,64.6746,13551.0
2017-02-21 11:35:00,86.24,86.28,86.23,86.24,68650.0,64.6746,64.7046,64.6671,64.6746,68650.0
2017-02-21 11:40:00,86.24,86.26,86.21,86.23,18304.0,64.6746,64.6896,64.6521,64.6671,18304.0
2017-02-21 11:45:00,86.22,86.26,86.22,86.23,56163.0,64.6596,64.6896,64.6596,64.6671,56163.0
2017-02-21 11:50:00,86.22,86.28,86.22,86.25,34146.0,64.6596,64.7046,64.6596,64.6821,34146.0
2017-02-21 11:55:00,86.27,86.27,86.23,86.26,15420.0,64.6971,64.6971,64.6671,64.6896,15420.0
2017-02-21 12:00:00,86.25,86.26,86.23,86.26,10208.0,64.6821,64.6896,64.6671,64.6896,10208.0
2017-02-21 12:05:00,86.24,86.26,86.24,86.26,1439.0,64.6746,64.6896,64.6746,64.6896,1439.0
2017-02-21 12:10:00,86.26,86.27,86.25,86.26,7383.0,64.6896,64.6971,64.6821,64.6896,7383.0
2017-02-21 12:15:00,86.25,86.27,86.23,86.24,15416.0,64.6821,64.6971,64.6671,64.6746,15416.0
2017-02-21 12:20:00,86.24,86.27,86.23,86.24,12489.0,64.6746,64.6971,64.6671,64.6746,12489.0
2017-02-21 12:25:00,86.26,86.27,86.24,86.24,5798.0,64.6896,64.6971,64.6746,64.6746,5798.0
2017-02-21 12:30:00,86.23,86.26,86.23,86.23,926.0,64.6671,64.6896,64.6671,64.6671,926.0
2017-02-21 12:35:00,86.25,86.25,86.21,86.24,3308.0,64.6821,64.6821,64.6521,64.6746,3308.0
2017-02-21 12:40:00,86.25,86.25,86.21,86.22,5699.0,64.6821,64.6821,64.6521,64.6596,5699.0
2017-02-21 12:45:00,86.22,86.25,86.22,86.22,7255.0,64.6596,64.6821,64.6596,64.6596,7255.0
2017-02-21 12:50:00,86.23,86.25,86.22,86.22,1649.0,64.6671,64.6821,64.6596,64.6596,1649.0
2017-02-21 12:55:00,86.22,86.25,86.22,86.23,5882.0,64.6596,64.6821,64.6596,64.6671,5882.0
2017-02-21 13:00:00,86.24,86.25,86.22,86.22,3039.0,64.6746,64.6821,64.6596,64.6596,3039.0
2017-02-21 13:05:00,86.22,86.25,86.22,86.22,2106.0,64.6596,64.6821,64.6596,64.6596,2106.0
2017-02-21 13:10:00,86.25,86.25,86.22,86.22,8002.0,64.6821,64.6821,64.6596,64.6596,8002.0
2017-02-21 13:15:00,86.22,86.24,86.2,86.23,5062.0,64.6596,64.6746,64.6446,64.6671,5062.0
2017-02-21 13:20:00,86.2,86.23,86.2,86.2,5829.0,64.6446,64.6671,64.6446,64.6446,5829.0
2017-02-21 13:25:00,86.2,86.22,86.19,86.21,3781.0,64.6446,64.6596,64.6371,64.6521,3781.0
2017-02-21 13:30:00,86.21,86.22,86.2,86.21,23571.0,64.6521,64.6596,64.6446,64.6521,23571.0
2017-02-21 13:35:00,86.22,86.22,86.19,86.22,5933.0,64.6596,64.6596,64.6371,64.6596,5933.0
2017-02-21 13:40:00,86.21,86.22,86.18,86.22,7228.0,64.6521,64.6596,64.6296,64.6596,7228.0
2017-02-21 13:45:00,86.2,86.2,86.17,86.18,5795.0,64.6446,64.6446,64.6221,64.6296,5795.0
2017-02-21 13:50:00,86.19,86.19,86.16,86.18,24027.0,64.6371,64.6371,64.6146,64.6296,24027.0
2017-02-21 13:55:00,86.18,86.19,86.16,86.18,9552.0,64.6296,64.6371,64.6146,64.6296,9552.0
2017-02-21 14:00:00,86.18,86.19,86.17,86.18,2676.0,64.6296,64.6371,64.6221,64.6296,2676.0
2017-02-21 14:05:00,86.19,86.2,86.17,86.18,8811.0,64.6371,64.6446,64.6221,64.6296,8811.0
2017-02-21 14:10:00,86.17,86.19,86.17,86.18,9288.0,64.6221,64.6371,64.6221,64.6296,9288.0
2017-02-21 14:15:00,86.19,86.19,86.18,86.19,5857.0,64.6371,64.6371,64.6296,64.6371,5857.0
2017-02-21 14:20:00,86.18,86.19,86.17,86.17,6121.0,64.6296,64.6371,64.6221,64.6221,6121.0
2017-02-21 14:25:00,86.17,86.2,86.17,86.19,25519.0,64.6221,64.6446,64.6221,64.6371,25519.0
2017-02-21 14:30:00,86.2,86.21,86.19,86.2,8095.0,64.6446,64.6521,64.6371,64.6446,8095.0
2017-02-21 14:35:00,86.2,86.2,86.17,86.18,20704.0,64.6446,64.6446,64.6221,64.6296,20704.0
2017-02-21 14:40:00,86.2,86.2,86.18,86.19,16520.0,64.6446,64.6446,64.6296,64.6371,16520.0
2017-02-21 14:45:00,86.2,86.23,86.18,86.2,40963.0,64.6446,64.6671,64.6296,64.6446,40963.0
2017-02-21 14:50:00,86.19,86.2,86.18,86.19,1889.0,64.6371,64.6446,64.6296,64.6371,1889.0
2017-02-21 14:55:00,86.19,86.2,86.17,86.17,5739.0,64.6371,64.6446,64.6221,64.6221,5739.0
2017-02-21 15:00:00,86.19,86.2,86.17,86.17,4597.0,64.6371,64.6446,64.6221,64.6221,4597.0
2017-02-21 15:05:00,86.18,86.2,86.17,86.19,7879.0,64.6296,64.6446,64.6221,64.6371,7879.0
2017-02-21 15:10:00,86.17,86.19,86.17,86.17,5952.0,64.6221,64.6371,64.6221,64.6221,5952.0
2017-02-21 15:15:00,86.17,86.18,86.15,86.17,43307.0,64.6221,64.6296,64.6071,64.6221,43307.0
2017-02-21 15:20:00,86.18,86.18,86.17,86.17,1373.0,64.6296,64.6296,64.6221,64.6221,1373.0
2017-02-21 15:25:00,86.17,86.18,86.17,86.17,4022.0,64.6221,64.6296,64.6221,64.6221,4022.0
2017-02-21 15:30:00,86.17,86.17,86.15,86.16,8258.0,64.6221,64.6221,64.6071,64.6146,8258.0
2017-02-21 15:35:00,86.16,86.17,86.15,86.17,37636.0,64.6146,64.6221,64.6071,64.6221,37636.0
2017-02-21 15:40:00,86.16,86.17,86.16,86.17,34198.0,64.6146,64.6221,64.6146,64.6221,34198.0
2017-02-21 15:45:00,86.17,86.17,86.15,86.17,23252.0,64.6221,64.6221,64.6071,64.6221,23252.0
2017-02-21 15:50:00,86.17,86.17,86.14,86.14,6898.0,64.6221,64.6221,64.5996,64.5996,6898.0
2017-02-21 15:55:00,86.14,86.17,86.14,86.16,27236.0,64.5996,64.6221,64.5996,64.6146,27236.0
2017-02-22 09:30:00,86.31,86.33,86.3,86.32,42138.0,64.7271,64.7421,64.7196,64.7346,42138.0
2017-02-22 09:35:00,86.33,86.35,86.33,86.33,48903.0,64.7421,64.7571,64.7421,64.7421,48903.0
2017-02-22 09:40:00,86.35,86.35,86.32,86.33,1487.0,64.7571,64.7571,64.7346,64.7421,1487.0
2017-02-22 09:45:00,86.31,86.32,86.27,86.28,33062.0,64.7271,64.7346,64.6971,64.7046,33062.0
2017-02-22 09:50:00,86.29,86.32,86.28,86.3,6260.0,64.7121,64.7346,64.7046,64.7196,6260.0
2017-02-22 09:55:00,86.31,86.32,86.31,86.31,303.0,64.7271,64.7346,64.7271,64.7271,303.0
2017-02-22 10:00:00,86.31,86.32,86.29,86.31,4397.0,64.7271,64.7346,64.7121,64.7271,4397.0
2017-02-22 10:05:00,86.3,86.31,86.29,86.3,3420.0,64.7196,64.7271,64.7121,64.7196,3420.0
2017-02-22 10:10:00,86.31,86.31,86.29,86.29,6393.0,64.7271,64.7271,64.7121,64.7121,6393.0
2017-02-22 10:15:00,86.3,86.31,86.28,86.29,10797.0,64.7196,64.7271,64.7046,64.7121,10797.0
2017-02-22 10:20:00,86.3,86.3,86.28,86.29,19593.0,64.7196,64.7196,64.7046,64.7121,19593.0
2017-02-22 10:25:00,86.29,86.29,86.28,86.29,6227.0,64.7121,64.7121,64.7046,64.7121,6227.0
2017-02-22 10:30:00,86.29,86.3,86.28,86.3,4094.0,64.7121,64.7196,64.7046,64.7196,4094.0
2017-02-22 10:35:00,86.3,86.31,86.16,86.16,31952.0,64.7196,64.7271,64.6146,64.6146,31952.0
2017-02-22 10:40:00,86.18,86.21,86.17,86.2,21835.0,64.6296,64.6521,64.6221,64.6446,21835.0
2017-02-22 10:45:00,86.2,86.2,86.16,86.17,13627.0,64.6446,64.6446,64.6146,64.6221,13627.0
2017-02-22 10:50:00,86.17,86.18,86.13,86.15,7836.0,64.6221,64.6296,64.5921,64.6071,7836.0
2017-02-22 10:55:00,86.16,86.16,86.13,86.14,16901.0,64.6146,64.6146,64.5921,64.5996,16901.0
2017-02-22 11:00:00,86.14,86.18,86.13,86.18,5701.0,64.5996,64.6296,64.5921,64.6296,5701.0
2017-02-22 11:05:00,86.17,86.18,86.16,86.17,6624.0,64.6221,64.6296,64.6146,64.6221,6624.0
2017-02-22 11:10:00,86.16,86.2,86.14,86.17,176161.0,64.6146,64.6446,64.5996,64.6221,176161.0
2017-02-22 11:15:00,86.16,86.17,86.14,86.16,2773.0,64.6146,64.6221,64.5996,64.6146,2773.0
2017-02-22 11:20:00,86.15,86.18,86.14,86.17,5468.0,64.6071,64.6296,64.5996,64.6221,5468.0
2017-02-22 11:25:00,86.17,86.18,86.16,86.17,2515.0,64.6221,64.6296,64.6146,64.6221,2515.0
2017-02-22 11:30:00,86.18,86.22,86.18,86.19,19291.0,64.6296,64.6596,64.6296,64.6371,19291.0
2017-02-22 11:35:00,86.17,86.19,86.16,86.17,10765.0,64.6221,64.6371,64.6146,64.6221,10765.0
2017-02-22 11:40:00,86.17,86.19,86.17,86.18,1919.0,64.6221,64.6371,64.6221,64.6296,1919.0
2017-02-22 11:45:00,86.18,86.18,86.12,86.17,13618.0,64.6296,64.6296,64.5846,64.6221,13618.0
2017-02-22 11:50:00,86.17,86.17,86.14,86.14,13550.0,64.6221,64.6221,64.5996,64.5996,13550.0
2017-02-22 11:55:00,86.14,86.15,86.11,86.13,22462.0,64.5996,64.6071,64.5771,64.5921,22462.0
2017-02-22 12:00:00,86.15,86.15,86.13,86.13,6380.0,64.6071,64.6071,64.5921,64.5921,6380.0
2017-02-22 12:05:00,86.15,86.15,86.13,86.13,5007.0,64.6071,64.6071,64.5921,64.5921,5007.0
2017-02-22 12:10:00,86.15,86.15,86.13,86.13,2807.0,64.6071,64.6071,64.5921,64.5921,2807.0
2017-02-22 12:15:00,86.14,86.15,86.13,86.14,6243.0,64.5996,64.6071,64.5921,64.5996,6243.0
2017-02-22 12:20:00,86.14,86.14,86.13,86.14,1777.0,64.5996,64.5996,64.5921,64.5996,1777.0
2017-02-22 12:25:00,86.14,86.16,86.13,86.15,7426.0,64.5996,64.6146,64.5921,64.6071,7426.0
2017-02-22 12:30:00,86.15,86.16,86.14,86.15,2945.0,64.6071,64.6146,64.5996,64.6071,2945.0
2017-02-22 12:35:00,86.15,86.16,86.14,86.15,3842.0,64.6071,64.6146,64.5996,64.6071,3842.0
2017-02-22 12:40:00,86.15,86.16,86.14,86.15,7504.0,64.6071,64.6146,64.5996,64.6071,7504.0
2017-02-22 12:45:00,86.16,86.16,86.15,86.16,5761.0,64.6146,64.6146,64.6071,64.6146,5761.0
2017-02-22 12:50:00,86.16,86.16,86.15,86.15,3677.0,64.6146,64.6146,64.6071,64.6071,3677.0
2017-02-22 12:55:00,86.15,86.16,86.13,86.13,7716.0,64.6071,64.6146,64.5921,64.5921,7716.0
2017-02-22 13:00:00,86.14,86.14,86.08,86.08,7956.0,64.5996,64.5996,64.5546,64.5546,7956.0
2017-02-22 13:05:00,86.09,86.1,86.08,86.1,3149.0,64.5621,64.5696,64.5546,64.5696,3149.0
2017-02-22 13:10:00,86.1,86.12,86.09,86.11,9440.0,64.5696,64.5846,64.5621,64.5771,9440.0
2017-02-22 13:15:00,86.11,86.12,86.11,86.11,12053.0,64.5771,64.5846,64.5771,64.5771,12053.0
2017-02-22 13:20:00,86.1,86.12,86.07,86.12,15394.0,64.5696,64.5846,64.5471,64.5846,15394.0
2017-02-22 13:25:00,86.12,86.12,86.06,86.08,21591.0,64.5846,64.5846,64.5396,64.5546,21591.0
2017-02-22 13:30:00,86.05,86.09,86.05,86.07,10212.0,64.5321,64.5621,64.5321,64.5471,10212.0
2017-02-22 13:35:00,86.07,86.09,86.07,86.08,1227.0,64.5471,64.5621,64.5471,64.5546,1227.0
2017-02-22 13:40:00,86.08,86.09,86.07,86.08,6783.0,64.5546,64.5621,64.5471,64.5546,6783.0
2017-02-22 13:45:00,86.08,86.08,86.07,86.08,11459.0,64.5546,64.5546,64.5471,64.5546,11459.0
2017-02-22 13:50:00,86.08,86.13,86.07,86.13,145662.0,64.5546,64.5921,64.5471,64.5921,145662.0
2017-02-22 13:55:00,86.1,86.14,86.1,86.12,8523.0,64.5696,64.5996,64.5696,64.5846,8523.0
2017-02-22 14:00:00,86.1,86.22,86.1,86.21,10646.0,64.5696,64.6596,64.5696,64.6521,10646.0
2017-02-22 14:05:00,86.23,86.29,86.16,86.26,26601.0,64.6671,64.7121,64.6146,64.6896,26601.0
2017-02-22 14:10:00,86.25,86.27,86.24,86.25,27245.0,64.6821,64.6971,64.6746,64.6821,27245.0
2017-02-22 14:15:00,86.25,86.26,86.2,86.23,5201.0,64.6821,64.6896,64.6446,64.6671,5201.0
2017-02-22 14:20:00,86.23,86.24,86.2,86.2,5082.0,64.6671,64.6746,64.6446,64.6446,5082.0
2017-02-22 14:25:00,86.2,86.24,86.2,86.23,21350.0,64.6446,64.6746,64.6446,64.6671,21350.0
2017-02-22 14:30:00,86.23,86.24,86.2,86.24,16010.0,64.6671,64.6746,64.6446,64.6746,16010.0
2017-02-22 14:35:00,86.24,86.25,86.23,86.25,7374.0,64.6746,64.6821,64.6671,64.6821,7374.0
2017-02-22 14:40:00,86.25,86.25,86.24,86.25,8681.0,64.6821,64.6821,64.6746,64.6821,8681.0
2017-02-22 14:45:00,86.25,86.27,86.24,86.26,20858.0,64.6821,64.6971,64.6746,64.6896,20858.0
2017-02-22 14:50:00,86.26,86.29,86.25,86.26,23424.0,64.6896,64.7121,64.6821,64.6896,23424.0
2017-02-22 14:55:00,86.26,86.28,86.25,86.26,3388.0,64.6896,64.7046,64.6821,64.6896,3388.0
2017-02-22 15:00:00,86.27,86.28,86.25,86.27,9290.0,64.6971,64.7046,64.6821,64.6971,9290.0
2017-02-22 15:05:00,86.28,86.28,86.26,86.27,6709.0,64.7046,64.7046,64.6896,64.6971,6709.0
2017-02-22 15:10:00,86.27,86.28,86.25,86.26,5833.0,64.6971,64.7046,64.6821,64.6896,5833.0
2017-02-22 15:15:00,86.26,86.26,86.24,86.25,10806.0,64.6896,64.6896,64.6746,64.6821,10806.0
2017-02-22 15:20:00,86.24,86.26,86.22,86.25,2108.0,64.6746,64.6896,64.6596,64.6821,2108.0
2017-02-22 15:25:00,86.23,86.27,86.23,86.26,8053.0,64.6671,64.6971,64.6671,64.6896,8053.0
2017-02-22 15:30:00,86.26,86.27,86.22,86.23,7845.0,64.6896,64.6971,64.6596,64.6671,7845.0
2017-02-22 15:35:00,86.24,86.25,86.22,86.22,4635.0,64.6746,64.6821,64.6596,64.6596,4635.0
2017-02-22 15:40:00,86.24,86.25,86.23,86.23,20641.0,64.6746,64.6821,64.6671,64.6671,20641.0
2017-02-22 15:45:00,86.23,86.26,86.22,86.26,6984.0,64.6671,64.6896,64.6596,64.6896,6984.0
2017-02-22 15:50:00,86.26,86.27,86.25,86.27,15534.0,64.6896,64.6971,64.6821,64.6971,15534.0
2017-02-22 15:55:00,86.27,86.28,86.26,86.26,9293.0,64.6971,64.7046,64.6896,64.6896,9293.0
2017-02-23 09:30:00,86.47,86.47,86.4,86.47,13350.0,64.8471,64.8471,64.7946,64.8471,13350.0
2017-02-23 09:35:00,86.46,86.48,86.43,86.48,4076.0,64.8396,64.8546,64.8171,64.8546,4076.0
2017-02-23 09:40:00,86.47,86.49,86.46,86.49,3230.0,64.8471,64.8621,64.8396,64.8621,3230.0
2017-02-23 09:45:00,86.48,86.49,86.46,86.46,2553.0,64.8546,64.8621,64.8396,64.8396,2553.0
2017-02-23 09:50:00,86.47,86.49,86.45,86.46,6084.0,64.8471,64.8621,64.8321,64.8396,6084.0
2017-02-23 09:55:00,86.46,86.46,86.43,86.45,121551.0,64.8396,64.8396,64.8171,64.8321,121551.0
2017-02-23 10:00:00,86.45,86.46,86.42,86.46,6685.0,64.8321,64.8396,64.8096,64.8396,6685.0
2017-02-23 10:05:00,86.47,86.47,86.44,86.45,4495.0,64.8471,64.8471,64.8246,64.8321,4495.0
2017-02-23 10:10:00,86.47,86.48,86.46,86.47,4073.0,64.8471,64.8546,64.8396,64.8471,4073.0
2017-02-23 10:15:00,86.47,86.48,86.45,86.46,44384.0,64.8471,64.8546,64.8321,64.8396,44384.0
2017-02-23 10:20:00,86.46,86.47,86.45,86.47,4343.0,64.8396,64.8471,64.8321,64.8471,4343.0
2017-02-23 10:25:00,86.46,86.47,86.46,86.47,7121.0,64.8396,64.8471,64.8396,64.8471,7121.0
2017-02-23 10:30:00,86.47,86.47,86.45,86.45,5508.0,64.8471,64.8471,64.8321,64.8321,5508.0
2017-02-23 10:35:00,86.45,86.46,86.45,86.45,2023.0,64.8321,64.8396,64.8321,64.8321,2023.0
2017-02-23 10:40:00,86.45,86.46,86.45,86.45,6922.0,64.8321,64.8396,64.8321,64.8321,6922.0
2017-02-23 10:45:00,86.46,86.46,86.45,86.45,10984.0,64.8396,64.8396,64.8321,64.8321,10984.0
2017-02-23 10:50:00,86.45,86.47,86.43,86.45,29927.0,64.8321,64.8471,64.8171,64.8321,29927.0
2017-02-23 10:55:00,86.45,86.47,86.44,86.47,16158.0,64.8321,64.8471,64.8246,64.8471,16158.0
2017-02-23 11:00:00,86.47,86.48,86.45,86.47,16280.0,64.8471,64.8546,64.8321,64.8471,16280.0
2017-02-23 11:05:00,86.47,86.48,86.46,86.48,3586.0,64.8471,64.8546,64.8396,64.8546,3586.0
2017-02-23 11:10:00,86.48,86.48,86.47,86.47,4835.0,64.8546,64.8546,64.8471,64.8471,4835.0
2017-02-23 11:15:00,86.48,86.48,86.47,86.48,2870.0,64.8546,64.8546,64.8471,64.8546,2870.0
2017-02-23 11:20:00,86.47,86.48,86.46,86.47,21022.0,64.8471,64.8546,64.8396,64.8471,21022.0
2017-02-23 11:25:00,86.48,86.48,86.46,86.47,5226.0,64.8546,64.8546,64.8396,64.8471,5226.0
2017-02-23 11:30:00,86.47,86.48,86.45,86.45,9193.0,64.8471,64.8546,64.8321,64.8321,9193.0
2017-02-23 11:35:00,86.45,86.46,86.45,86.45,5473.0,64.8321,64.8396,64.8321,64.8321,5473.0
2017-02-23 11:40:00,86.46,86.46,86.45,86.46,24497.0,64.8396,64.8396,64.8321,64.8396,24497.0
2017-02-23 11:45:00,86.46,86.48,86.45,86.47,5345.0,64.8396,64.8546,64.8321,64.8471,5345.0
2017-02-23 11:50:00,86.48,86.49,86.46,86.49,3501.0,64.8546,64.8621,64.8396,64.8621,3501.0
2017-02-23 11:55:00,86.49,86.49,86.47,86.48,7263.0,64.8621,64.8621,64.8471,64.8546,7263.0
2017-02-23 12:00:00,86.48,86.49,86.47,86.49,18171.0,64.8546,64.8621,64.8471,64.8621,18171.0
2017-02-23 12:05:00,86.49,86.49,86.48,86.49,4192.0,64.8621,64.8621,64.8546,64.8621,4192.0
2017-02-23 12:10:00,86.49,86.5,86.48,86.48,7275.0,64.8621,64.8696,64.8546,64.8546,7275.0
2017-02-23 12:15:00,86.5,86.5,86.47,86.49,5912.0,64.8696,64.8696,64.8471,64.8621,5912.0
2017-02-23 12:20:00,86.48,86.49,86.47,86.49,8490.0,64.8546,64.8621,64.8471,64.8621,8490.0
2017-02-23 12:25:00,86.49,86.49,86.47,86.48,4818.0,64.8621,64.8621,64.8471,64.8546,4818.0
2017-02-23 12:30:00,86.48,86.49,86.47,86.49,2965.0,64.8546,64.8621,64.8471,64.8621,2965.0
2017-02-23 12:35:00,86.48,86.49,86.47,86.48,9139.0,64.8546,64.8621,64.8471,64.8546,9139.0
2017-02-23 12:40:00,86.49,86.49,86.47,86.48,11384.0,64.8621,64.8621,64.8471,64.8546,11384.0
2017-02-23 12:45:00,86.48,86.49,86.48,86.49,2272.0,64.8546,64.8621,64.8546,64.8621,2272.0
2017-02-23 12:50:00,86.48,86.49,86.47,86.48,6513.0,64.8546,64.8621,64.8471,64.8546,6513.0
2017-02-23 12:55:00,86.48,86.5,86.47,86.5,8749.0,64.8546,64.8696,64.8471,64.8696,8749.0
2017-02-23 13:00:00,86.49,86.5,86.48,86.49,11077.0,64.8621,64.8696,64.8546,64.8621,11077.0
2017-02-23 13:05:00,86.49,86.53,86.48,86.52,38187.0,64.8621,64.8921,64.8546,64.8846,38187.0
2017-02-23 13:10:00,86.51,86.55,86.51,86.54,7168.0,64.8771,64.9071,64.8771,64.8996,7168.0
2017-02-23 13:15:00,86.54,86.55,86.51,86.53,11471.0,64.8996,64.9071,64.8771,64.8921,11471.0
2017-02-23 13:20:00,86.53,86.53,86.47,86.47,7227.0,64.8921,64.8921,64.8471,64.8471,7227.0
2017-02-23 13:25:00,86.5,86.51,86.48,86.5,11429.0,64.8696,64.8771,64.8546,64.8696,11429.0
2017-02-23 13:30:00,86.51,86.51,86.48,86.5,4136.0,64.8771,64.8771,64.8546,64.8696,4136.0
2017-02-23 13:35:00,86.51,86.52,86.49,86.49,5712.0,64.8771,64.8846,64.8621,64.8621,5712.0
2017-02-23 13:40:00,86.49,86.5,86.47,86.49,6117.0,64.8621,64.8696,64.8471,64.8621,6117.0
2017-02-23 13:45:00,86.47,86.5,86.44,86.47,8374.0,64.8471,64.8696,64.8246,64.8471,8374.0
2017-02-23 13:50:00,86.46,86.48,86.45,86.45,9141.0,64.8396,64.8546,64.8321,64.8321,9141.0
2017-02-23 13:55:00,86.46,86.48,86.45,86.47,4825.0,64.8396,64.8546,64.8321,64.8471,4825.0
2017-02-23 14:00:00,86.48,86.48,86.46,86.47,1555.0,64.8546,64.8546,64.8396,64.8471,1555.0
2017-02-23 14:05:00,86.46,86.46,86.44,86.45,4632.0,64.8396,64.8396,64.8246,64.8321,4632.0
2017-02-23 14:10:00,86.45,86.46,86.45,86.45,7320.0,64.8321,64.8396,64.8321,64.8321,7320.0
2017-02-23 14:15:00,86.45,86.49,86.45,86.49,23923.0,64.8321,64.8621,64.8321,64.8621,23923.0
2017-02-23 14:20:00,86.46,86.49,86.46,86.49,3126.0,64.8396,64.8621,64.8396,64.8621,3126.0
2017-02-23 14:25:00,86.49,86.49,86.46,86.47,19962.0,64.8621,64.8621,64.8396,64.8471,19962.0
2017-02-23 14:30:00,86.47,86.49,86.47,86.48,11262.0,64.8471,64.8621,64.8471,64.8546,11262.0
2017-02-23 14:35:00,86.48,86.49,86.47,86.48,4410.0,64.8546,64.8621,64.8471,64.8546,4410.0
2017-02-23 14:40:00,86.48,86.52,86.47,86.52,16959.0,64.8546,64.8846,64.8471,64.8846,16959.0
2017-02-23 14:45:00,86.51,86.53,86.49,86.52,23272.0,64.8771,64.8921,64.8621,64.8846,23272.0
2017-02-23 14:50:00,86.51,86.52,86.5,86.5,18006.0,64.8771,64.8846,64.8696,64.8696,18006.0
2017-02-23 14:55:00,86.51,86.52,86.5,86.51,1242.0,64.8771,64.8846,64.8696,64.8771,1242.0
2017-02-23 15:00:00,86.52,86.52,86.49,86.5,8432.0,64.8846,64.8846,64.8621,64.8696,8432.0
2017-02-23 15:05:00,86.49,86.52,86.48,86.51,24229.0,64.8621,64.8846,64.8546,64.8771,24229.0
2017-02-23 15:10:00,86.51,86.51,86.5,86.51,5306.0,64.8771,64.8771,64.8696,64.8771,5306.0
2017-02-23 15:15:00,86.51,86.54,86.5,86.52,18506.0,64.8771,64.8996,64.8696,64.8846,18506.0
2017-02-23 15:20:00,86.52,86.54,86.52,86.54,4778.0,64.8846,64.8996,64.8846,64.8996,4778.0
2017-02-23 15:25:00,86.54,86.55,86.53,86.54,5941.0,64.8996,64.9071,64.8921,64.8996,5941.0
2017-02-23 15:30:00,86.53,86.55,86.52,86.52,9795.0,64.8921,64.9071,64.8846,64.8846,9795.0
2017-02-23 15:35:00,86.53,86.53,86.52,86.53,4451.0,64.8921,64.8921,64.8846,64.8921,4451.0
2017-02-23 15:40:00,86.53,86.54,86.52,86.52,6797.0,64.8921,64.8996,64.8846,64.8846,6797.0
2017-02-23 15:45:00,86.53,86.55,86.5,86.54,11242.0,64.8921,64.9071,64.8696,64.8996,11242.0
2017-02-23 15:50:00,86.53,86.54,86.49,86.52,43324.0,64.8921,64.8996,64.8621,64.8846,43324.0
2017-02-23 15:55:00,86.51,86.52,86.5,86.52,22309.0,64.8771,64.8846,64.8696,64.8846,22309.0
2017-02-24 09:30:00,86.75,86.77,86.75,86.76,30324.0,65.0571,65.0721,65.0571,65.0646,30324.0
2017-02-24 09:35:00,86.76,86.76,86.75,86.75,9218.0,65.0646,65.0646,65.0571,65.0571,9218.0
2017-02-24 09:40:00,86.76,86.76,86.72,86.73,8959.0,65.0646,65.0646,65.0346,65.0421,8959.0
2017-02-24 09:45:00,86.72,86.74,86.7,86.73,15790.0,65.0346,65.0496,65.0196,65.0421,15790.0
2017-02-24 09:50:00,86.72,86.74,86.71,86.71,9040.0,65.0346,65.0496,65.0271,65.0271,9040.0
2017-02-24 09:55:00,86.71,86.74,86.7,86.73,4566.0,65.0271,65.0496,65.0196,65.0421,4566.0
2017-02-24 10:00:00,86.74,86.77,86.73,86.73,58092.0,65.0496,65.0721,65.0421,65.0421,58092.0
2017-02-24 10:05:00,86.73,86.76,86.73,86.75,11293.0,65.0421,65.0646,65.0421,65.0571,11293.0
2017-02-24 10:10:00,86.75,86.76,86.74,86.75,13838.0,65.0571,65.0646,65.0496,65.0571,13838.0
2017-02-24 10:15:00,86.75,86.79,86.74,86.79,24657.0,65.0571,65.0871,65.0496,65.0871,24657.0
2017-02-24 10:20:00,86.78,86.8,86.77,86.79,11988.0,65.0796,65.0946,65.0721,65.0871,11988.0
2017-02-24 10:25:00,86.79,86.82,86.79,86.81,5604.0,65.0871,65.1096,65.0871,65.1021,5604.0
2017-02-24 10:30:00,86.8,86.81,86.78,86.78,8603.0,65.0946,65.1021,65.0796,65.0796,8603.0
2017-02-24 10:35:00,86.78,86.79,86.77,86.78,6996.0,65.0796,65.0871,65.0721,65.0796,6996.0
2017-02-24 10:40:00,86.78,86.8,86.78,86.79,5062.0,65.0796,65.0946,65.0796,65.0871,5062.0
2017-02-24 10:45:00,86.8,86.84,86.78,86.82,37201.0,65.0946,65.1246,65.0796,65.1096,37201.0
2017-02-24 10:50:00,86.82,86.82,86.79,86.81,5074.0,65.1096,65.1096,65.0871,65.1021,5074.0
2017-02-24 10:55:00,86.81,86.83,86.8,86.82,9832.0,65.1021,65.1171,65.0946,65.1096,9832.0
2017-02-24 11:00:00,86.82,86.86,86.81,86.86,21364.0,65.1096,65.1396,65.1021,65.1396,21364.0
2017-02-24 11:05:00,86.86,86.86,86.83,86.84,7892.0,65.1396,65.1396,65.1171,65.1246,7892.0
2017-02-24 11:10:00,86.86,86.86,86.83,86.84,10546.0,65.1396,65.1396,65.1171,65.1246,10546.0
2017-02-24 11:15:00,86.83,86.86,86.83,86.86,16013.0,65.1171,65.1396,65.1171,65.1396,16013.0
2017-02-24 11:20:00,86.87,86.88,86.84,86.88,5802.0,65.1471,65.1546,65.1246,65.1546,5802.0
2017-02-24 11:25:00,86.87,86.9,86.86,86.87,9068.0,65.1471,65.1696,65.1396,65.1471,9068.0
2017-02-24 11:30:00,86.89,86.91,86.87,86.91,25222.0,65.1621,65.1771,65.1471,65.1771,25222.0
2017-02-24 11:35:00,86.92,86.92,86.89,86.91,3492.0,65.1846,65.1846,65.1621,65.1771,3492.0
2017-02-24 11:40:00,86.9,86.93,86.9,86.92,15262.0,65.1696,65.1921,65.1696,65.1846,15262.0
2017-02-24 11:45:00,86.91,86.92,86.9,86.91,9971.0,65.1771,65.1846,65.1696,65.1771,9971.0
2017-02-24 11:50:00,86.91,86.92,86.85,86.89,8504.0,65.1771,65.1846,65.1321,65.1621,8504.0
2017-02-24 11:55:00,86.88,86.89,86.86,86.88,1712.0,65.1546,65.1621,65.1396,65.1546,1712.0
2017-02-24 12:00:00,86.87,86.89,86.87,86.88,9489.0,65.1471,65.1621,65.1471,65.1546,9489.0
2017-02-24 12:05:00,86.88,86.88,86.84,86.86,37135.0,65.1546,65.1546,65.1246,65.1396,37135.0
2017-02-24 12:10:00,86.88,86.88,86.85,86.86,4668.0,65.1546,65.1546,65.1321,65.1396,4668.0
2017-02-24 12:15:00,86.86,86.86,86.81,86.84,3310.0,65.1396,65.1396,65.1021,65.1246,3310.0
2017-02-24 12:20:00,86.83,86.86,86.82,86.85,4060.0,65.1171,65.1396,65.1096,65.1321,4060.0
2017-02-24 12:25:00,86.85,86.86,86.84,86.84,3162.0,65.1321,65.1396,65.1246,65.1246,3162.0
2017-02-24 12:30:00,86.85,86.87,86.82,86.86,10958.0,65.1321,65.1471,65.1096,65.1396,10958.0
2017-02-24 12:35:00,86.86,86.87,86.83,86.84,6891.0,65.1396,65.1471,65.1171,65.1246,6891.0
2017-02-24 12:40:00,86.84,86.86,86.83,86.86,26395.0,65.1246,65.1396,65.1171,65.1396,26395.0
2017-02-24 12:45:00,86.85,86.86,86.83,86.84,15719.0,65.1321,65.1396,65.1171,65.1246,15719.0
2017-02-24 12:50:00,86.83,86.85,86.82,86.85,21555.0,65.1171,65.1321,65.1096,65.1321,21555.0
2017-02-24 12:55:00,86.84,86.86,86.83,86.86,8884.0,65.1246,65.1396,65.1171,65.1396,8884.0
2017-02-24 13:00:00,86.85,86.87,86.84,86.86,21555.0,65.1321,65.1471,65.1246,65.1396,21555.0
2017-02-24 13:05:00,86.86,86.87,86.85,86.87,3460.0,65.1396,65.1471,65.1321,65.1471,3460.0
2017-02-24 13:10:00,86.86,86.87,86.85,86.87,8372.0,65.1396,65.1471,65.1321,65.1471,8372.0
2017-02-24 13:15:00,86.87,86.88,86.86,86.87,19938.0,65.1471,65.1546,65.1396,65.1471,19938.0
2017-02-24 13:20:00,86.87,86.88,86.86,86.88,4412.0,65.1471,65.1546,65.1396,65.1546,4412.0
2017-02-24 13:25:00,86.87,86.88,86.86,86.87,15078.0,65.1471,65.1546,65.1396,65.1471,15078.0
2017-02-24 13:30:00,86.87,86.88,86.86,86.87,10547.0,65.1471,65.1546,65.1396,65.1471,10547.0
2017-02-24 13:35:00,86.87,86.88,86.86,86.87,6217.0,65.1471,65.1546,65.1396,65.1471,6217.0
2017-02-24 13:40:00,86.88,86.88,86.87,86.87,2174.0,65.1546,65.1546,65.1471,65.1471,2174.0
2017-02-24 13:45:00,86.88,86.88,86.86,86.87,4685.0,65.1546,65.1546,65.1396,65.1471,4685.0
2017-02-24 13:50:00,86.86,86.88,86.86,86.88,22816.0,65.1396,65.1546,65.1396,65.1546,22816.0
2017-02-24 13:55:00,86.88,86.88,86.87,86.88,12240.0,65.1546,65.1546,65.1471,65.1546,12240.0
2017-02-24 14:00:00,86.88,86.88,86.87,86.88,8538.0,65.1546,65.1546,65.1471,65.1546,8538.0
2017-02-24 14:05:00,86.88,86.88,86.87,86.87,17378.0,65.1546,65.1546,65.1471,65.1471,17378.0
2017-02-24 14:10:00,86.88,86.88,86.87,86.88,5647.0,65.1546,65.1546,65.1471,65.1546,5647.0
2017-02-24 14:15:00,86.88,86.88,86.87,86.88,7464.0,65.1546,65.1546,65.1471,65.1546,7464.0
2017-02-24 14:20:00,86.87,86.88,86.87,86.88,3220.0,65.1471,65.1546,65.1471,65.1546,3220.0
2017-02-24 14:25:00,86.88,86.88,86.87,86.88,26368.0,65.1546,65.1546,65.1471,65.1546,26368.0
2017-02-24 14:30:00,86.88,86.88,86.87,86.88,4487.0,65.1546,65.1546,65.1471,65.1546,4487.0
2017-02-24 14:35:00,86.88,86.88,86.87,86.87,5116.0,65.1546,65.1546,65.1471,65.1471,5116.0
2017-02-24 14:40:00,86.87,86.88,86.87,86.88,27818.0,65.1471,65.1546,65.1471,65.1546,27818.0
2017-02-24 14:45:00,86.88,86.93,86.87,86.9,56260.0,65.1546,65.1921,65.1471,65.1696,56260.0
2017-02-24 14:50:00,86.91,86.93,86.88,86.89,33938.0,65.1771,65.1921,65.1546,65.1621,33938.0
2017-02-24 14:55:00,86.88,86.91,86.87,86.91,57462.0,65.1546,65.1771,65.1471,65.1771,57462.0
2017-02-24 15:00:00,86.92,86.93,86.91,86.93,7669.0,65.1846,65.1921,65.1771,65.1921,7669.0
2017-02-24 15:05:00,86.91,86.93,86.91,86.92,4677.0,65.1771,65.1921,65.1771,65.1846,4677.0
2017-02-24 15:10:00,86.92,86.95,86.91,86.94,9204.0,65.1846,65.2071,65.1771,65.1996,9204.0
2017-02-24 15:15:00,86.95,86.95,86.93,86.95,6625.0,65.2071,65.2071,65.1921,65.2071,6625.0
2017-02-24 15:20:00,86.94,86.95,86.94,86.95,4658.0,65.1996,65.2071,65.1996,65.2071,4658.0
2017-02-24 15:25:00,86.95,86.95,86.94,86.95,7690.0,65.2071,65.2071,65.1996,65.2071,7690.0
2017-02-24 15:30:00,86.95,86.95,86.94,86.95,8931.0,65.2071,65.2071,65.1996,65.2071,8931.0
2017-02-24 15:35:00,86.95,86.95,86.94,86.95,42441.0,65.2071,65.2071,65.1996,65.2071,42441.0
2017-02-24 15:40:00,86.95,86.95,86.94,86.94,7439.0,65.2071,65.2071,65.1996,65.1996,7439.0
2017-02-24 15:45:00,86.95,86.95,86.94,86.95,10508.0,65.2071,65.2071,65.1996,65.2071,10508.0
2017-02-24 15:50:00,86.95,86.95,86.9,86.91,9079.0,65.2071,65.2071,65.1696,65.1771,9079.0
2017-02-24 15:55:00,86.91,86.94,86.89,86.9,28627.0,65.1771,65.1996,65.1621,65.1696,28627.0
2017-02-27 09:30:00,86.79,86.84,86.79,86.8,39617.0,65.0871,65.1246,65.0871,65.0946,39617.0
2017-02-27 09:35:00,86.81,86.85,86.81,86.84,13031.0,65.1021,65.1321,65.1021,65.1246,13031.0
2017-02-27 09:40:00,86.84,86.85,86.83,86.84,3412.0,65.1246,65.1321,65.1171,65.1246,3412.0
2017-02-27 09:45:00,86.84,86.84,86.81,86.82,3293.0,65.1246,65.1246,65.1021,65.1096,3293.0
2017-02-27 09:50:00,86.82,86.83,86.8,86.81,13662.0,65.1096,65.1171,65.0946,65.1021,13662.0
2017-02-27 09:55:00,86.81,86.82,86.78,86.78,8311.0,65.1021,65.1096,65.0796,65.0796,8311.0
2017-02-27 10:00:00,86.8,86.8,86.78,86.79,26779.0,65.0946,65.0946,65.0796,65.0871,26779.0
2017-02-27 10:05:00,86.8,86.8,86.77,86.78,6093.0,65.0946,65.0946,65.0721,65.0796,6093.0
2017-02-27 10:10:00,86.77,86.8,86.77,86.78,4212.0,65.0721,65.0946,65.0721,65.0796,4212.0
2017-02-27 10:15:00,86.77,86.82,86.77,86.82,12323.0,65.0721,65.1096,65.0721,65.1096,12323.0
2017-02-27 10:20:00,86.82,86.83,86.8,86.82,6434.0,65.1096,65.1171,65.0946,65.1096,6434.0
2017-02-27 10:25:00,86.81,86.82,86.8,86.8,3587.0,65.1021,65.1096,65.0946,65.0946,3587.0
2017-02-27 10:30:00,86.8,86.81,86.79,86.79,6192.0,65.0946,65.1021,65.0871,65.0871,6192.0
2017-02-27 10:35:00,86.8,86.81,86.78,86.78,5373.0,65.0946,65.1021,65.0796,65.0796,5373.0
2017-02-27 10:40:00,86.78,86.78,86.75,86.77,23624.0,65.0796,65.0796,65.0571,65.0721,23624.0
2017-02-27 10:45:00,86.77,86.77,86.76,86.77,4573.0,65.0721,65.0721,65.0646,65.0721,4573.0
2017-02-27 10:50:00,86.77,86.79,86.76,86.78,12433.0,65.0721,65.0871,65.0646,65.0796,12433.0
2017-02-27 10:55:00,86.79,86.79,86.78,86.79,9057.0,65.0871,65.0871,65.0796,65.0871,9057.0
2017-02-27 11:00:00,86.79,86.79,86.78,86.78,9887.0,65.0871,65.0871,65.0796,65.0796,9887.0
2017-02-27 11:05:00,86.79,86.79,86.77,86.77,6153.0,65.0871,65.0871,65.0721,65.0721,6153.0
2017-02-27 11:10:00,86.77,86.8,86.75,86.79,21020.0,65.0721,65.0946,65.0571,65.0871,21020.0
2017-02-27 11:15:00,86.8,86.8,86.79,86.8,5024.0,65.0946,65.0946,65.0871,65.0946,5024.0
2017-02-27 11:20:00,86.8,86.8,86.79,86.8,6478.0,65.0946,65.0946,65.0871,65.0946,6478.0
2017-02-27 11:25:00,86.8,86.8,86.79,86.79,4040.0,65.0946,65.0946,65.0871,65.0871,4040.0
2017-02-27 11:30:00,86.79,86.8,86.79,86.8,5580.0,65.0871,65.0946,65.0871,65.0946,5580.0
2017-02-27 11:35:00,86.79,86.81,86.78,86.78,11438.0,65.0871,65.1021,65.0796,65.0796,11438.0
2017-02-27 11:40:00,86.8,86.8,86.77,86.8,25952.0,65.0946,65.0946,65.0721,65.0946,25952.0
2017-02-27 11:45:00,86.77,86.8,86.77,86.79,7947.0,65.0721,65.0946,65.0721,65.0871,7947.0
2017-02-27 11:50:00,86.8,86.8,86.79,86.79,905.0,65.0946,65.0946,65.0871,65.0871,905.0
2017-02-27 11:55:00,86.8,86.81,86.79,86.81,6160.0,65.0946,65.1021,65.0871,65.1021,6160.0
2017-02-27 12:00:00,86.81,86.83,86.8,86.83,2972.0,65.1021,65.1171,65.0946,65.1171,2972.0
2017-02-27 12:05:00,86.83,86.83,86.8,86.8,12298.0,65.1171,65.1171,65.0946,65.0946,12298.0
2017-02-27 12:10:00,86.8,86.8,86.77,86.77,13345.0,65.0946,65.0946,65.0721,65.0721,13345.0
2017-02-27 12:15:00,86.78,86.78,86.77,86.77,1842.0,65.0796,65.0796,65.0721,65.0721,1842.0
2017-02-27 12:20:00,86.78,86.78,86.75,86.75,13836.0,65.0796,65.0796,65.0571,65.0571,13836.0
2017-02-27 12:25:00,86.75,86.76,86.75,86.75,5978.0,65.0571,65.0646,65.0571,65.0571,5978.0
2017-02-27 12:30:00,86.75,86.79,86.75,86.78,18470.0,65.0571,65.0871,65.0571,65.0796,18470.0
2017-02-27 12:35:00,86.78,86.79,86.73,86.75,12266.0,65.0796,65.0871,65.0421,65.0571,12266.0
2017-02-27 12:40:00,86.72,86.76,86.72,86.75,4446.0,65.0346,65.0646,65.0346,65.0571,4446.0
2017-02-27 12:45:00,86.75,86.76,86.73,86.74,7979.0,65.0571,65.0646,65.0421,65.0496,7979.0
2017-02-27 12:50:00,86.73,86.74,86.71,86.72,10026.0,65.0421,65.0496,65.0271,65.0346,10026.0
2017-02-27 12:55:00,86.71,86.74,86.71,86.72,16155.0,65.0271,65.0496,65.0271,65.0346,16155.0
2017-02-27 13:00:00,86.73,86.74,86.71,86.74,1453.0,65.0421,65.0496,65.0271,65.0496,1453.0
2017-02-27 13:05:00,86.73,86.74,86.72,86.73,2153.0,65.0421,65.0496,65.0346,65.0421,2153.0
2017-02-27 13:10:00,86.73,86.74,86.72,86.73,2767.0,65.0421,65.0496,65.0346,65.0421,2767.0
2017-02-27 13:15:00,86.72,86.74,86.72,86.73,4717.0,65.0346,65.0496,65.0346,65.0421,4717.0
2017-02-27 13:20:00,86.73,86.74,86.67,86.69,13462.0,65.0421,65.0496,64.9971,65.0121,13462.0
2017-02-27 13:25:00,86.7,86.7,86.67,86.68,6912.0,65.0196,65.0196,64.9971,65.0046,6912.0
2017-02-27 13:30:00,86.68,86.69,86.64,86.66,2955.0,65.0046,65.0121,64.9746,64.9896,2955.0
2017-02-27 13:35:00,86.68,86.68,86.67,86.68,1995.0,65.0046,65.0046,64.9971,65.0046,1995.0
2017-02-27 13:40:00,86.68,86.69,86.66,86.66,4748.0,65.0046,65.0121,64.9896,64.9896,4748.0
2017-02-27 13:45:00,86.66,86.69,86.66,86.67,6942.0,64.9896,65.0121,64.9896,64.9971,6942.0
2017-02-27 13:50:00,86.67,86.69,86.67,86.68,5587.0,64.9971,65.0121,64.9971,65.0046,5587.0
2017-02-27 13:55:00,86.67,86.69,86.67,86.69,6972.0,64.9971,65.0121,64.9971,65.0121,6972.0
2017-02-27 14:00:00,86.69,86.69,86.68,86.68,8375.0,65.0121,65.0121,65.0046,65.0046,8375.0
2017-02-27 14:05:00,86.68,86.69,86.66,86.67,10681.0,65.0046,65.0121,64.9896,64.9971,10681.0
2017-02-27 14:10:00,86.68,86.69,86.67,86.68,39745.0,65.0046,65.0121,64.9971,65.0046,39745.0
2017-02-27 14:15:00,86.69,86.69,86.66,86.67,11877.0,65.0121,65.0121,64.9896,64.9971,11877.0
2017-02-27 14:20:00,86.68,86.69,86.67,86.68,4077.0,65.0046,65.0121,64.9971,65.0046,4077.0
2017-02-27 14:25:00,86.67,86.69,86.63,86.66,32278.0,64.9971,65.0121,64.9671,64.9896,32278.0
2017-02-27 14:30:00,86.65,86.67,86.65,86.66,5703.0,64.9821,64.9971,64.9821,64.9896,5703.0
2017-02-27 14:35:00,86.65,86.66,86.65,86.66,3607.0,64.9821,64.9896,64.9821,64.9896,3607.0
2017-02-27 14:40:00,86.66,86.69,86.65,86.69,8480.0,64.9896,65.0121,64.9821,65.0121,8480.0
2017-02-27 14:45:00,86.69,86.69,86.67,86.67,5072.0,65.0121,65.0121,64.9971,64.9971,5072.0
2017-02-27 14:50:00,86.67,86.68,86.66,86.67,3847.0,64.9971,65.0046,64.9896,64.9971,3847.0
2017-02-27 14:55:00,86.66,86.68,86.66,86.67,6138.0,64.9896,65.0046,64.9896,64.9971,6138.0
2017-02-27 15:00:00,86.67,86.68,86.66,86.67,10198.0,64.9971,65.0046,64.9896,64.9971,10198.0
2017-02-27 15:05:00,86.67,86.68,86.65,86.68,25126.0,64.9971,65.0046,64.9821,65.0046,25126.0
2017-02-27 15:10:00,86.67,86.68,86.67,86.68,7990.0,64.9971,65.0046,64.9971,65.0046,7990.0
2017-02-27 15:15:00,86.67,86.68,86.65,86.66,38422.0,64.9971,65.0046,64.9821,64.9896,38422.0
2017-02-27 15:20:00,86.66,86.67,86.65,86.67,7597.0,64.9896,64.9971,64.9821,64.9971,7597.0
2017-02-27 15:25:00,86.67,86.68,86.66,86.68,37310.0,64.9971,65.0046,64.9896,65.0046,37310.0
2017-02-27 15:30:00,86.68,86.68,86.67,86.67,14237.0,65.0046,65.0046,64.9971,64.9971,14237.0
2017-02-27 15:35:00,86.68,86.68,86.67,86.68,5748.0,65.0046,65.0046,64.9971,65.0046,5748.0
2017-02-27 15:40:00,86.67,86.68,86.67,86.68,48651.0,64.9971,65.0046,64.9971,65.0046,48651.0
2017-02-27 15:45:00,86.68,86.68,86.67,86.67,35310.0,65.0046,65.0046,64.9971,64.9971,35310.0
2017-02-27 15:50:00,86.67,86.67,86.63,86.65,67079.0,64.9971,64.9971,64.9671,64.9821,67079.0
2017-02-27 15:55:00,86.65,86.67,86.63,86.63,35374.0,64.9821,64.9971,64.9671,64.9671,35374.0
2017-02-28 09:30:00,86.75,86.75,86.66,86.73,25081.0,65.0571,65.0571,64.9896,65.0421,25081.0
2017-02-28 09:35:00,86.73,86.73,86.7,86.72,8202.0,65.0421,65.0421,65.0196,65.0346,8202.0
2017-02-28 09:40:00,86.7,86.72,86.66,86.69,12175.0,65.0196,65.0346,64.9896,65.0121,12175.0
2017-02-28 09:45:00,86.68,86.72,86.68,86.71,10203.0,65.0046,65.0346,65.0046,65.0271,10203.0
2017-02-28 09:50:00,86.72,86.73,86.7,86.73,9245.0,65.0346,65.0421,65.0196,65.0421,9245.0
2017-02-28 09:55:00,86.73,86.75,86.72,86.75,15648.0,65.0421,65.0571,65.0346,65.0571,15648.0
2017-02-28 10:00:00,86.74,86.74,86.7,86.72,11796.0,65.0496,65.0496,65.0196,65.0346,11796.0
2017-02-28 10:05:00,86.72,86.74,86.71,86.72,121211.0,65.0346,65.0496,65.0271,65.0346,121211.0
2017-02-28 10:10:00,86.71,86.73,86.71,86.72,4772.0,65.0271,65.0421,65.0271,65.0346,4772.0
2017-02-28 10:15:00,86.73,86.75,86.72,86.74,9962.0,65.0421,65.0571,65.0346,65.0496,9962.0
2017-02-28 10:20:00,86.75,86.75,86.73,86.75,15464.0,65.0571,65.0571,65.0421,65.0571,15464.0
2017-02-28 10:25:00,86.75,86.77,86.75,86.77,12862.0,65.0571,65.0721,65.0571,65.0721,12862.0
2017-02-28 10:30:00,86.77,86.77,86.76,86.76,11364.0,65.0721,65.0721,65.0646,65.0646,11364.0
2017-02-28 10:35:00,86.77,86.77,86.75,86.75,9172.0,65.0721,65.0721,65.0571,65.0571,9172.0
2017-02-28 10:40:00,86.76,86.76,86.75,86.76,2006.0,65.0646,65.0646,65.0571,65.0646,2006.0
2017-02-28 10:45:00,86.75,86.76,86.73,86.73,10443.0,65.0571,65.0646,65.0421,65.0421,10443.0
2017-02-28 10:50:00,86.74,86.74,86.73,86.74,21565.0,65.0496,65.0496,65.0421,65.0496,21565.0
2017-02-28 10:55:00,86.74,86.76,86.73,86.75,20460.0,65.0496,65.0646,65.0421,65.0571,20460.0
2017-02-28 11:00:00,86.75,86.77,86.75,86.76,6149.0,65.0571,65.0721,65.0571,65.0646,6149.0
2017-02-28 11:05:00,86.76,86.77,86.75,86.76,30575.0,65.0646,65.0721,65.0571,65.0646,30575.0
2017-02-28 11:10:00,86.76,86.77,86.76,86.76,2815.0,65.0646,65.0721,65.0646,65.0646,2815.0
2017-02-28 11:15:00,86.77,86.77,86.76,86.77,8676.0,65.0721,65.0721,65.0646,65.0721,8676.0
2017-02-28 11:20:00,86.77,86.77,86.76,86.77,4199.0,65.0721,65.0721,65.0646,65.0721,4199.0
2017-02-28 11:25:00,86.77,86.77,86.76,86.76,4482.0,65.0721,65.0721,65.0646,65.0646,4482.0
2017-02-28 11:30:00,86.77,86.78,86.76,86.77,27015.0,65.0721,65.0796,65.0646,65.0721,27015.0
2017-02-28 11:35:00,86.78,86.78,86.77,86.77,7163.0,65.0796,65.0796,65.0721,65.0721,7163.0
2017-02-28 11:40:00,86.77,86.78,86.77,86.78,5055.0,65.0721,65.0796,65.0721,65.0796,5055.0
2017-02-28 11:45:00,86.78,86.78,86.77,86.78,5374.0,65.0796,65.0796,65.0721,65.0796,5374.0
2017-02-28 11:50:00,86.78,86.78,86.77,86.78,10684.0,65.0796,65.0796,65.0721,65.0796,10684.0
2017-02-28 11:55:00,86.77,86.78,86.74,86.74,22014.0,65.0721,65.0796,65.0496,65.0496,22014.0
2017-02-28 12:00:00,86.73,86.75,86.73,86.73,16266.0,65.0421,65.0571,65.0421,65.0421,16266.0
2017-02-28 12:05:00,86.73,86.74,86.73,86.74,7454.0,65.0421,65.0496,65.0421,65.0496,7454.0
2017-02-28 12:10:00,86.74,86.75,86.73,86.75,22229.0,65.0496,65.0571,65.0421,65.0571,22229.0
2017-02-28 12:15:00,86.75,86.79,86.75,86.78,8626.0,65.0571,65.0871,65.0571,65.0796,8626.0
2017-02-28 12:20:00,86.78,86.8,86.78,86.8,1055.0,65.0796,65.0946,65.0796,65.0946,1055.0
2017-02-28 12:25:00,86.8,86.82,86.76,86.77,15402.0,65.0946,65.1096,65.0646,65.0721,15402.0
2017-02-28 12:30:00,86.77,86.79,86.77,86.77,1472.0,65.0721,65.0871,65.0721,65.0721,1472.0
2017-02-28 12:35:00,86.77,86.78,86.77,86.77,2373.0,65.0721,65.0796,65.0721,65.0721,2373.0
2017-02-28 12:40:00,86.77,86.79,86.77,86.78,9336.0,65.0721,65.0871,65.0721,65.0796,9336.0
2017-02-28 12:45:00,86.78,86.79,86.75,86.75,13350.0,65.0796,65.0871,65.0571,65.0571,13350.0
2017-02-28 12:50:00,86.76,86.76,86.75,86.76,6611.0,65.0646,65.0646,65.0571,65.0646,6611.0
2017-02-28 12:55:00,86.75,86.77,86.75,86.76,2644.0,65.0571,65.0721,65.0571,65.0646,2644.0
2017-02-28 13:00:00,86.75,86.77,86.75,86.76,12850.0,65.0571,65.0721,65.0571,65.0646,12850.0
2017-02-28 13:05:00,86.75,86.77,86.75,86.77,5998.0,65.0571,65.0721,65.0571,65.0721,5998.0
2017-02-28 13:10:00,86.75,86.77,86.75,86.76,6790.0,65.0571,65.0721,65.0571,65.0646,6790.0
2017-02-28 13:15:00,86.75,86.77,86.75,86.76,12512.0,65.0571,65.0721,65.0571,65.0646,12512.0
2017-02-28 13:20:00,86.76,86.76,86.75,86.76,16193.0,65.0646,65.0646,65.0571,65.0646,16193.0
2017-02-28 13:25:00,86.76,86.76,86.75,86.76,14004.0,65.0646,65.0646,65.0571,65.0646,14004.0
2017-02-28 13:30:00,86.76,86.76,86.75,86.75,13022.0,65.0646,65.0646,65.0571,65.0571,13022.0
2017-02-28 13:35:00,86.76,86.76,86.74,86.75,20881.0,65.0646,65.0646,65.0496,65.0571,20881.0
2017-02-28 13:40:00,86.75,86.75,86.74,86.75,14568.0,65.0571,65.0571,65.0496,65.0571,14568.0
2017-02-28 13:45:00,86.75,86.75,86.7,86.7,16721.0,65.0571,65.0571,65.0196,65.0196,16721.0
2017-02-28 13:50:00,86.71,86.71,86.67,86.67,27314.0,65.0271,65.0271,64.9971,64.9971,27314.0
2017-02-28 13:55:00,86.67,86.71,86.67,86.71,18983.0,64.9971,65.0271,64.9971,65.0271,18983.0
2017-02-28 14:00:00,86.7,86.71,86.69,86.7,16403.0,65.0196,65.0271,65.0121,65.0196,16403.0
2017-02-28 14:05:00,86.7,86.72,86.69,86.7,22905.0,65.0196,65.0346,65.0121,65.0196,22905.0
2017-02-28 14:10:00,86.71,86.71,86.69,86.71,6080.0,65.0271,65.0271,65.0121,65.0271,6080.0
2017-02-28 14:15:00,86.7,86.71,86.69,86.69,7930.0,65.0196,65.0271,65.0121,65.0121,7930.0
2017-02-28 14:20:00,86.7,86.72,86.69,86.72,5545.0,65.0196,65.0346,65.0121,65.0346,5545.0
2017-02-28 14:25:00,86.71,86.72,86.66,86.68,15133.0,65.0271,65.0346,64.9896,65.0046,15133.0
2017-02-28 14:30:00,86.69,86.69,86.64,86.67,8471.0,65.0121,65.0121,64.9746,64.9971,8471.0
2017-02-28 14:35:00,86.67,86.7,86.66,86.69,15649.0,64.9971,65.0196,64.9896,65.0121,15649.0
2017-02-28 14:40:00,86.69,86.7,86.68,86.7,5448.0,65.0121,65.0196,65.0046,65.0196,5448.0
2017-02-28 14:45:00,86.69,86.7,86.64,86.64,25647.0,65.0121,65.0196,64.9746,64.9746,25647.0
2017-02-28 14:50:00,86.65,86.67,86.65,86.65,5120.0,64.9821,64.9971,64.9821,64.9821,5120.0
2017-02-28 14:55:00,86.66,86.68,86.65,86.68,6924.0,64.9896,65.0046,64.9821,65.0046,6924.0
2017-02-28 15:00:00,86.68,86.69,86.67,86.69,17747.0,65.0046,65.0121,64.9971,65.0121,17747.0
2017-02-28 15:05:00,86.68,86.72,86.67,86.72,19065.0,65.0046,65.0346,64.9971,65.0346,19065.0
2017-02-28 15:10:00,86.72,86.72,86.7,86.7,10702.0,65.0346,65.0346,65.0196,65.0196,10702.0
2017-02-28 15:15:00,86.72,86.72,86.7,86.71,13434.0,65.0346,65.0346,65.0196,65.0271,13434.0
2017-02-28 15:20:00,86.72,86.73,86.71,86.71,4978.0,65.0346,65.0421,65.0271,65.0271,4978.0
2017-02-28 15:25:00,86.7,86.7,86.67,86.68,20396.0,65.0196,65.0196,64.9971,65.0046,20396.0
2017-02-28 15:30:00,86.68,86.7,86.66,86.68,11598.0,65.0046,65.0196,64.9896,65.0046,11598.0
2017-02-28 15:35:00,86.67,86.68,86.66,86.67,6710.0,64.9971,65.0046,64.9896,64.9971,6710.0
2017-02-28 15:40:00,86.67,86.68,86.66,86.67,3239.0,64.9971,65.0046,64.9896,64.9971,3239.0
2017-02-28 15:45:00,86.66,86.67,86.64,86.65,23337.0,64.9896,64.9971,64.9746,64.9821,23337.0
2017-02-28 15:50:00,86.65,86.66,86.64,86.64,10074.0,64.9821,64.9896,64.9746,64.9746,10074.0
2017-02-28 15:55:00,86.65,86.65,86.61,86.62,25460.0,64.9821,64.9821,64.9521,64.9596,25460.0
2017-03-01 09:30:00,86.03,86.07,85.97,86.02,23791.0,64.6926,64.7227,64.6475,64.6851,23791.0
2017-03-01 09:35:00,86.03,86.05,85.98,86.04,11135.0,64.6926,64.7076,64.655,64.7001,11135.0
2017-03-01 09:40:00,86.01,86.03,86.01,86.03,9185.0,64.6776,64.6926,64.6776,64.6926,9185.0
2017-03-01 09:45:00,86.04,86.06,86.01,86.04,86830.0,64.7001,64.7152,64.6776,64.7001,86830.0
2017-03-01 09:50:00,86.04,86.04,86.02,86.02,10832.0,64.7001,64.7001,64.6851,64.6851,10832.0
2017-03-01 09:55:00,86.02,86.03,86.01,86.01,6377.0,64.6851,64.6926,64.6776,64.6776,6377.0
2017-03-01 10:00:00,85.99,86.03,85.97,86.02,17430.0,64.6625,64.6926,64.6475,64.6851,17430.0
2017-03-01 10:05:00,86.03,86.06,85.99,86.0,15256.0,64.6926,64.7152,64.6625,64.67,15256.0
2017-03-01 10:10:00,86.01,86.01,85.98,85.99,11265.0,64.6776,64.6776,64.655,64.6625,11265.0
2017-03-01 10:15:00,85.97,86.01,85.97,86.0,11136.0,64.6475,64.6776,64.6475,64.67,11136.0
2017-03-01 10:20:00,86.0,86.0,85.98,85.99,3382.0,64.67,64.67,64.655,64.6625,3382.0
2017-03-01 10:25:00,86.0,86.02,85.99,85.99,5940.0,64.67,64.6851,64.6625,64.6625,5940.0
2017-03-01 10:30:00,86.02,86.02,85.99,86.01,13159.0,64.6851,64.6851,64.6625,64.6776,13159.0
2017-03-01 10:35:00,86.02,86.03,86.0,86.01,2892.0,64.6851,64.6926,64.67,64.6776,2892.0
2017-03-01 10:40:00,86.0,86.03,85.97,85.98,16840.0,64.67,64.6926,64.6475,64.655,16840.0
2017-03-01 10:45:00,85.99,86.01,85.98,85.99,3480.0,64.6625,64.6776,64.655,64.6625,3480.0
2017-03-01 10:50:00,85.99,86.01,85.98,85.99,5811.0,64.6625,64.6776,64.655,64.6625,5811.0
2017-03-01 10:55:00,85.99,86.03,85.99,86.01,8546.0,64.6625,64.6926,64.6625,64.6776,8546.0
2017-03-01 11:00:00,86.01,86.02,86.0,86.0,9464.0,64.6776,64.6851,64.67,64.67,9464.0
2017-03-01 11:05:00,86.01,86.03,86.0,86.02,11293.0,64.6776,64.6926,64.67,64.6851,11293.0
2017-03-01 11:10:00,86.02,86.03,85.97,86.0,28193.0,64.6851,64.6926,64.6475,64.67,28193.0
2017-03-01 11:15:00,86.01,86.03,86.0,86.03,8762.0,64.6776,64.6926,64.67,64.6926,8762.0
2017-03-01 11:20:00,86.03,86.04,86.0,86.03,14565.0,64.6926,64.7001,64.67,64.6926,14565.0
2017-03-01 11:25:00,86.04,86.04,85.97,86.0,11614.0,64.7001,64.7001,64.6475,64.67,11614.0
2017-03-01 11:30:00,85.99,86.0,85.97,86.0,15428.0,64.6625,64.67,64.6475,64.67,15428.0
2017-03-01 11:35:00,86.02,86.02,85.99,86.02,8615.0,64.6851,64.6851,64.6625,64.6851,8615.0
2017-03-01 11:40:00,86.02,86.05,86.01,86.02,4239.0,64.6851,64.7076,64.6776,64.6851,4239.0
2017-03-01 11:45:00,86.04,86.04,86.01,86.04,3138.0,64.7001,64.7001,64.6776,64.7001,3138.0
2017-03-01 11:50:00,86.05,86.06,86.01,86.03,15761.0,64.7076,64.7152,64.6776,64.6926,15761.0
2017-03-01 11:55:00,86.02,86.05,85.99,86.02,6198.0,64.6851,64.7076,64.6625,64.6851,6198.0
2017-03-01 12:00:00,86.02,86.03,86.0,86.03,4653.0,64.6851,64.6926,64.67,64.6926,4653.0
2017-03-01 12:05:00,86.02,86.05,86.01,86.04,3658.0,64.6851,64.7076,64.6776,64.7001,3658.0
2017-03-01 12:10:00,86.04,86.05,86.01,86.03,3484.0,64.7001,64.7076,64.6776,64.6926,3484.0
2017-03-01 12:15:00,86.04,86.06,86.04,86.06,5358.0,64.7001,64.7152,64.7001,64.7152,5358.0
2017-03-01 12:20:00,86.03,86.07,86.02,86.06,5298.0,64.6926,64.7227,64.6851,64.7152,5298.0
2017-03-01 12:25:00,86.04,86.07,86.04,86.06,4156.0,64.7001,64.7227,64.7001,64.7152,4156.0
2017-03-01 12:30:00,86.06,86.08,86.05,86.06,22405.0,64.7152,64.7302,64.7076,64.7152,22405.0
2017-03-01 12:35:00,86.06,86.07,86.06,86.06,2502.0,64.7152,64.7227,64.7152,64.7152,2502.0
2017-03-01 12:40:00,86.06,86.08,86.06,86.07,372249.0,64.7152,64.7302,64.7152,64.7227,372249.0
2017-03-01 12:45:00,86.06,86.07,86.06,86.07,5284.0,64.7152,64.7227,64.7152,64.7227,5284.0
2017-03-01 12:50:00,86.07,86.07,86.06,86.06,12886.0,64.7227,64.7227,64.7152,64.7152,12886.0
2017-03-01 12:55:00,86.06,86.07,86.06,86.07,6292.0,64.7152,64.7227,64.7152,64.7227,6292.0
2017-03-01 13:00:00,86.06,86.07,86.03,86.04,27256.0,64.7152,64.7227,64.6926,64.7001,27256.0
2017-03-01 13:05:00,86.05,86.05,86.02,86.05,9928.0,64.7076,64.7076,64.6851,64.7076,9928.0
2017-03-01 13:10:00,86.06,86.06,86.02,86.03,7933.0,64.7152,64.7152,64.6851,64.6926,7933.0
2017-03-01 13:15:00,86.03,86.04,86.02,86.02,8567.0,64.6926,64.7001,64.6851,64.6851,8567.0
2017-03-01 13:20:00,86.03,86.03,86.02,86.03,4337.0,64.6926,64.6926,64.6851,64.6926,4337.0
2017-03-01 13:25:00,86.02,86.04,86.02,86.03,4489.0,64.6851,64.7001,64.6851,64.6926,4489.0
2017-03-01 13:30:00,86.03,86.04,86.02,86.03,4913.0,64.6926,64.7001,64.6851,64.6926,4913.0
2017-03-01 13:35:00,86.03,86.05,86.03,86.05,721.0,64.6926,64.7076,64.6926,64.7076,721.0
2017-03-01 13:40:00,86.06,86.07,86.04,86.05,5583.0,64.7152,64.7227,64.7001,64.7076,5583.0
2017-03-01 13:45:00,86.06,86.06,86.01,86.02,14351.0,64.7152,64.7152,64.6776,64.6851,14351.0
2017-03-01 13:50:00,86.03,86.05,86.02,86.03,12384.0,64.6926,64.7076,64.6851,64.6926,12384.0
2017-03-01 13:55:00,86.03,86.04,86.02,86.03,5427.0,64.6926,64.7001,64.6851,64.6926,5427.0
2017-03-01 14:00:00,86.03,86.05,86.03,86.03,3945.0,64.6926,64.7076,64.6926,64.6926,3945.0
2017-03-01 14:05:00,86.04,86.04,86.01,86.01,16145.0,64.7001,64.7001,64.6776,64.6776,16145.0
2017-03-01 14:10:00,86.01,86.02,86.0,86.01,11046.0,64.6776,64.6851,64.67,64.6776,11046.0
2017-03-01 14:15:00,86.01,86.02,85.98,85.99,17789.0,64.6776,64.6851,64.655,64.6625,17789.0
2017-03-01 14:20:00,85.99,85.99,85.97,85.99,17147.0,64.6625,64.6625,64.6475,64.6625,17147.0
2017-03-01 14:25:00,85.98,85.99,85.97,85.97,9200.0,64.655,64.6625,64.6475,64.6475,9200.0
2017-03-01 14:30:00,85.97,85.98,85.96,85.98,22595.0,64.6475,64.655,64.64,64.655,22595.0
2017-03-01 14:35:00,85.98,86.0,85.96,85.99,124180.0,64.655,64.67,64.64,64.6625,124180.0
2017-03-01 14:40:00,85.98,85.99,85.96,85.98,15108.0,64.655,64.6625,64.64,64.655,15108.0
2017-03-01 14:45:00,85.96,85.98,85.96,85.98,9932.0,64.64,64.655,64.64,64.655,9932.0
2017-03-01 14:50:00,85.98,86.01,85.98,86.01,4896.0,64.655,64.6776,64.655,64.6776,4896.0
2017-03-01 14:55:00,86.02,86.02,85.98,85.99,13376.0,64.6851,64.6851,64.655,64.6625,13376.0
2017-03-01 15:00:00,86.02,86.03,85.98,85.99,6088.0,64.6851,64.6926,64.655,64.6625,6088.0
2017-03-01 15:05:00,86.01,86.03,86.0,86.02,2647.0,64.6776,64.6926,64.67,64.6851,2647.0
2017-03-01 15:10:00,86.02,86.04,86.01,86.03,7329.0,64.6851,64.7001,64.6776,64.6926,7329.0
2017-03-01 15:15:00,86.04,86.04,86.02,86.03,2658.0,64.7001,64.7001,64.6851,64.6926,2658.0
2017-03-01 15:20:00,86.03,86.05,86.01,86.03,15875.0,64.6926,64.7076,64.6776,64.6926,15875.0
2017-03-01 15:25:00,86.04,86.04,86.02,86.03,6383.0,64.7001,64.7001,64.6851,64.6926,6383.0
2017-03-01 15:30:00,86.03,86.04,86.02,86.03,4520.0,64.6926,64.7001,64.6851,64.6926,4520.0
2017-03-01 15:35:00,86.02,86.03,86.02,86.03,6871.0,64.6851,64.6926,64.6851,64.6926,6871.0
2017-03-01 15:40:00,86.03,86.03,86.0,86.02,24583.0,64.6926,64.6926,64.67,64.6851,24583.0
2017-03-01 15:45:00,86.02,86.03,86.01,86.03,7515.0,64.6851,64.6926,64.6776,64.6926,7515.0
2017-03-01 15:50:00,86.03,86.04,86.01,86.03,8394.0,64.6926,64.7001,64.6776,64.6926,8394.0
2017-03-01 15:55:00,86.04,86.04,86.02,86.02,12100.0,64.7001,64.7001,64.6851,64.6851,12100.0
2017-03-02 09:30:00,85.89,85.95,85.89,85.93,33582.0,64.5873,64.6324,64.5873,64.6174,33582.0
2017-03-02 09:35:00,85.94,85.96,85.93,85.95,19791.0,64.6249,64.64,64.6174,64.6324,19791.0
2017-03-02 09:40:00,85.94,85.95,85.92,85.92,6675.0,64.6249,64.6324,64.6099,64.6099,6675.0
2017-03-02 09:45:00,85.92,85.92,85.88,85.88,30881.0,64.6099,64.6099,64.5798,64.5798,30881.0
2017-03-02 09:50:00,85.89,85.89,85.87,85.89,26767.0,64.5873,64.5873,64.5723,64.5873,26767.0
2017-03-02 09:55:00,85.89,85.9,85.86,85.86,8638.0,64.5873,64.5948,64.5648,64.5648,8638.0
2017-03-02 10:00:00,85.86,85.89,85.86,85.89,16879.0,64.5648,64.5873,64.5648,64.5873,16879.0
2017-03-02 10:05:00,85.89,85.89,85.85,85.87,38443.0,64.5873,64.5873,64.5572,64.5723,38443.0
2017-03-02 10:10:00,85.86,85.9,85.85,85.88,43840.0,64.5648,64.5948,64.5572,64.5798,43840.0
2017-03-02 10:15:00,85.89,85.89,85.87,85.88,17093.0,64.5873,64.5873,64.5723,64.5798,17093.0
2017-03-02 10:20:00,85.87,85.88,85.86,85.88,20928.0,64.5723,64.5798,64.5648,64.5798,20928.0
2017-03-02 10:25:00,85.88,85.89,85.87,85.87,5776.0,64.5798,64.5873,64.5723,64.5723,5776.0
2017-03-02 10:30:00,85.88,85.89,85.87,85.88,21159.0,64.5798,64.5873,64.5723,64.5798,21159.0
2017-03-02 10:35:00,85.88,85.9,85.87,85.9,3344.0,64.5798,64.5948,64.5723,64.5948,3344.0
2017-03-02 10:40:00,85.9,85.91,85.89,85.89,10851.0,64.5948,64.6024,64.5873,64.5873,10851.0
2017-03-02 10:45:00,85.89,85.9,85.88,85.89,11007.0,64.5873,64.5948,64.5798,64.5873,11007.0
2017-03-02 10:50:00,85.89,85.89,85.87,85.88,7227.0,64.5873,64.5873,64.5723,64.5798,7227.0
2017-03-02 10:55:00,85.87,85.87,85.83,85.84,22326.0,64.5723,64.5723,64.5422,64.5497,22326.0
2017-03-02 11:00:00,85.84,85.87,85.81,85.86,132965.0,64.5497,64.5723,64.5272,64.5648,132965.0
2017-03-02 11:05:00,85.86,85.87,85.83,85.86,41745.0,64.5648,64.5723,64.5422,64.5648,41745.0
2017-03-02 11:10:00,85.87,85.91,85.86,85.9,15944.0,64.5723,64.6024,64.5648,64.5948,15944.0
2017-03-02 11:15:00,85.9,85.91,85.89,85.91,4381.0,64.5948,64.6024,64.5873,64.6024,4381.0
2017-03-02 11:20:00,85.89,85.91,85.87,85.88,6021.0,64.5873,64.6024,64.5723,64.5798,6021.0
2017-03-02 11:25:00,85.88,85.88,85.84,85.86,15172.0,64.5798,64.5798,64.5497,64.5648,15172.0
2017-03-02 11:30:00,85.86,85.88,85.85,85.88,8562.0,64.5648,64.5798,64.5572,64.5798,8562.0
2017-03-02 11:35:00,85.86,85.88,85.85,85.86,15551.0,64.5648,64.5798,64.5572,64.5648,15551.0
2017-03-02 11:40:00,85.87,85.89,85.86,85.89,5075.0,64.5723,64.5873,64.5648,64.5873,5075.0
2017-03-02 11:45:00,85.87,85.89,85.85,85.85,17992.0,64.5723,64.5873,64.5572,64.5572,17992.0
2017-03-02 11:50:00,85.85,85.86,85.84,85.84,4570.0,64.5572,64.5648,64.5497,64.5497,4570.0
2017-03-02 11:55:00,85.84,85.86,85.84,85.86,2475.0,64.5497,64.5648,64.5497,64.5648,2475.0
2017-03-02 12:00:00,85.84,85.86,85.83,85.84,17694.0,64.5497,64.5648,64.5422,64.5497,17694.0
2017-03-02 12:05:00,85.84,85.85,85.83,85.85,2640.0,64.5497,64.5572,64.5422,64.5572,2640.0
2017-03-02 12:10:00,85.84,85.85,85.83,85.85,5528.0,64.5497,64.5572,64.5422,64.5572,5528.0
2017-03-02 12:15:00,85.84,85.85,85.83,85.84,5012.0,64.5497,64.5572,64.5422,64.5497,5012.0
2017-03-02 12:20:00,85.84,85.85,85.83,85.84,5196.0,64.5497,64.5572,64.5422,64.5497,5196.0
2017-03-02 12:25:00,85.84,85.84,85.83,85.84,5853.0,64.5497,64.5497,64.5422,64.5497,5853.0
2017-03-02 12:30:00,85.84,85.84,85.81,85.82,12888.0,64.5497,64.5497,64.5272,64.5347,12888.0
2017-03-02 12:35:00,85.82,85.82,85.81,85.82,8479.0,64.5347,64.5347,64.5272,64.5347,8479.0
2017-03-02 12:40:00,85.81,85.82,85.81,85.81,4290.0,64.5272,64.5347,64.5272,64.5272,4290.0
2017-03-02 12:45:00,85.81,85.82,85.81,85.82,9380.0,64.5272,64.5347,64.5272,64.5347,9380.0
2017-03-02 12:50:00,85.81,85.85,85.81,85.84,11637.0,64.5272,64.5572,64.5272,64.5497,11637.0
2017-03-02 12:55:00,85.83,85.84,85.82,85.84,6044.0,64.5422,64.5497,64.5347,64.5497,6044.0
2017-03-02 13:00:00,85.84,85.84,85.82,85.84,2785.0,64.5497,64.5497,64.5347,64.5497,2785.0
2017-03-02 13:05:00,85.84,85.84,85.81,85.81,22652.0,64.5497,64.5497,64.5272,64.5272,22652.0
2017-03-02 13:10:00,85.82,85.82,85.78,85.81,34121.0,64.5347,64.5347,64.5046,64.5272,34121.0
2017-03-02 13:15:00,85.81,85.82,85.81,85.82,2600.0,64.5272,64.5347,64.5272,64.5347,2600.0
2017-03-02 13:20:00,85.82,85.83,85.81,85.82,5031.0,64.5347,64.5422,64.5272,64.5347,5031.0
2017-03-02 13:25:00,85.82,85.83,85.8,85.81,6183.0,64.5347,64.5422,64.5196,64.5272,6183.0
2017-03-02 13:30:00,85.81,85.81,85.77,85.77,15556.0,64.5272,64.5272,64.4971,64.4971,15556.0
2017-03-02 13:35:00,85.79,85.79,85.77,85.78,11059.0,64.5121,64.5121,64.4971,64.5046,11059.0
2017-03-02 13:40:00,85.78,85.79,85.77,85.79,20055.0,64.5046,64.5121,64.4971,64.5121,20055.0
2017-03-02 13:45:00,85.79,85.79,85.78,85.79,3153.0,64.5121,64.5121,64.5046,64.5121,3153.0
2017-03-02 13:50:00,85.79,85.83,85.78,85.81,14312.0,64.5121,64.5422,64.5046,64.5272,14312.0
2017-03-02 13:55:00,85.81,85.83,85.8,85.81,6253.0,64.5272,64.5422,64.5196,64.5272,6253.0
2017-03-02 14:00:00,85.81,85.83,85.8,85.83,8111.0,64.5272,64.5422,64.5196,64.5422,8111.0
2017-03-02 14:05:00,85.81,85.83,85.8,85.83,25029.0,64.5272,64.5422,64.5196,64.5422,25029.0
2017-03-02 14:10:00,85.81,85.84,85.81,85.84,9052.0,64.5272,64.5497,64.5272,64.5497,9052.0
2017-03-02 14:15:00,85.81,85.83,85.81,85.82,10197.0,64.5272,64.5422,64.5272,64.5347,10197.0
2017-03-02 14:20:00,85.82,85.84,85.82,85.84,4513.0,64.5347,64.5497,64.5347,64.5497,4513.0
2017-03-02 14:25:00,85.83,85.85,85.82,85.85,11029.0,64.5422,64.5572,64.5347,64.5572,11029.0
2017-03-02 14:30:00,85.81,85.85,85.8,85.81,5277.0,64.5272,64.5572,64.5196,64.5272,5277.0
2017-03-02 14:35:00,85.81,85.85,85.8,85.85,8312.0,64.5272,64.5572,64.5196,64.5572,8312.0
2017-03-02 14:40:00,85.84,85.86,85.83,85.86,15593.0,64.5497,64.5648,64.5422,64.5648,15593.0
2017-03-02 14:45:00,85.84,85.87,85.84,85.87,19168.0,64.5497,64.5723,64.5497,64.5723,19168.0
2017-03-02 14:50:00,85.87,85.87,85.85,85.85,1920.0,64.5723,64.5723,64.5572,64.5572,1920.0
2017-03-02 14:55:00,85.87,85.87,85.85,85.86,16553.0,64.5723,64.5723,64.5572,64.5648,16553.0
2017-03-02 15:00:00,85.86,85.88,85.85,85.88,17711.0,64.5648,64.5798,64.5572,64.5798,17711.0
2017-03-02 15:05:00,85.88,85.88,85.87,85.88,11550.0,64.5798,64.5798,64.5723,64.5798,11550.0
2017-03-02 15:10:00,85.87,85.88,85.87,85.88,7106.0,64.5723,64.5798,64.5723,64.5798,7106.0
2017-03-02 15:15:00,85.88,85.88,85.87,85.88,12783.0,64.5798,64.5798,64.5723,64.5798,12783.0
2017-03-02 15:20:00,85.88,85.88,85.87,85.88,9835.0,64.5798,64.5798,64.5723,64.5798,9835.0
2017-03-02 15:25:00,85.88,85.88,85.85,85.85,15609.0,64.5798,64.5798,64.5572,64.5572,15609.0
2017-03-02 15:30:00,85.86,85.86,85.85,85.86,6388.0,64.5648,64.5648,64.5572,64.5648,6388.0
2017-03-02 15:35:00,85.86,85.86,85.85,85.85,3722.0,64.5648,64.5648,64.5572,64.5572,3722.0
2017-03-02 15:40:00,85.86,85.86,85.85,85.86,22679.0,64.5648,64.5648,64.5572,64.5648,22679.0
2017-03-02 15:45:00,85.86,85.86,85.85,85.85,9177.0,64.5648,64.5648,64.5572,64.5572,9177.0
2017-03-02 15:50:00,85.86,85.87,85.85,85.87,14921.0,64.5648,64.5723,64.5572,64.5723,14921.0
2017-03-02 15:55:00,85.87,85.88,85.86,85.86,24120.0,64.5723,64.5798,64.5648,64.5648,24120.0
2017-03-03 09:30:00,85.85,85.9,85.85,85.88,17569.0,64.5572,64.5948,64.5572,64.5798,17569.0
2017-03-03 09:35:00,85.88,85.9,85.87,85.88,3038.0,64.5798,64.5948,64.5723,64.5798,3038.0
2017-03-03 09:40:00,85.89,85.89,85.86,85.87,5311.0,64.5873,64.5873,64.5648,64.5723,5311.0
2017-03-03 09:45:00,85.86,85.88,85.85,85.86,4727.0,64.5648,64.5798,64.5572,64.5648,4727.0
2017-03-03 09:50:00,85.87,85.88,85.85,85.86,3855.0,64.5723,64.5798,64.5572,64.5648,3855.0
2017-03-03 09:55:00,85.86,85.87,85.85,85.86,10952.0,64.5648,64.5723,64.5572,64.5648,10952.0
2017-03-03 10:00:00,85.86,85.87,85.8,85.81,17732.0,64.5648,64.5723,64.5196,64.5272,17732.0
2017-03-03 10:05:00,85.81,85.82,85.8,85.81,5990.0,64.5272,64.5347,64.5196,64.5272,5990.0
2017-03-03 10:10:00,85.81,85.84,85.8,85.82,6458.0,64.5272,64.5497,64.5196,64.5347,6458.0
2017-03-03 10:15:00,85.83,85.84,85.82,85.83,14851.0,64.5422,64.5497,64.5347,64.5422,14851.0
2017-03-03 10:20:00,85.83,85.84,85.81,85.81,25433.0,64.5422,64.5497,64.5272,64.5272,25433.0
2017-03-03 10:25:00,85.81,85.82,85.77,85.78,70887.0,64.5272,64.5347,64.4971,64.5046,70887.0
2017-03-03 10:30:00,85.78,85.81,85.76,85.81,59126.0,64.5046,64.5272,64.4896,64.5272,59126.0
2017-03-03 10:35:00,85.8,85.81,85.78,85.78,41118.0,64.5196,64.5272,64.5046,64.5046,41118.0
2017-03-03 10:40:00,85.78,85.78,85.76,85.77,27430.0,64.5046,64.5046,64.4896,64.4971,27430.0
2017-03-03 10:45:00,85.78,85.8,85.77,85.79,12441.0,64.5046,64.5196,64.4971,64.5121,12441.0
2017-03-03 10:50:00,85.79,85.81,85.78,85.8,16408.0,64.5121,64.5272,64.5046,64.5196,16408.0
2017-03-03 10:55:00,85.81,85.81,85.79,85.8,9971.0,64.5272,64.5272,64.5121,64.5196,9971.0
2017-03-03 11:00:00,85.79,85.8,85.78,85.79,11716.0,64.5121,64.5196,64.5046,64.5121,11716.0
2017-03-03 11:05:00,85.79,85.81,85.79,85.8,10680.0,64.5121,64.5272,64.5121,64.5196,10680.0
2017-03-03 11:10:00,85.8,85.82,85.78,85.79,26905.0,64.5196,64.5347,64.5046,64.5121,26905.0
2017-03-03 11:15:00,85.79,85.79,85.77,85.78,9171.0,64.5121,64.5121,64.4971,64.5046,9171.0
2017-03-03 11:20:00,85.77,85.79,85.77,85.78,84980.0,64.4971,64.5121,64.4971,64.5046,84980.0
2017-03-03 11:25:00,85.78,85.78,85.77,85.78,19172.0,64.5046,64.5046,64.4971,64.5046,19172.0
2017-03-03 11:30:00,85.78,85.78,85.77,85.78,19362.0,64.5046,64.5046,64.4971,64.5046,19362.0
2017-03-03 11:35:00,85.78,85.78,85.77,85.78,15891.0,64.5046,64.5046,64.4971,64.5046,15891.0
2017-03-03 11:40:00,85.78,85.78,85.77,85.78,9807.0,64.5046,64.5046,64.4971,64.5046,9807.0
2017-03-03 11:45:00,85.78,85.78,85.77,85.78,10525.0,64.5046,64.5046,64.4971,64.5046,10525.0
2017-03-03 11:50:00,85.78,85.78,85.77,85.78,13517.0,64.5046,64.5046,64.4971,64.5046,13517.0
2017-03-03 11:55:00,85.78,85.78,85.75,85.75,54257.0,64.5046,64.5046,64.482,64.482,54257.0
2017-03-03 12:00:00,85.76,85.77,85.75,85.77,11652.0,64.4896,64.4971,64.482,64.4971,11652.0
2017-03-03 12:05:00,85.77,85.77,85.76,85.77,7838.0,64.4971,64.4971,64.4896,64.4971,7838.0
2017-03-03 12:10:00,85.77,85.78,85.76,85.78,9696.0,64.4971,64.5046,64.4896,64.5046,9696.0
2017-03-03 12:15:00,85.78,85.79,85.77,85.78,10627.0,64.5046,64.5121,64.4971,64.5046,10627.0
2017-03-03 12:20:00,85.78,85.79,85.77,85.79,5251.0,64.5046,64.5121,64.4971,64.5121,5251.0
2017-03-03 12:25:00,85.79,85.79,85.77,85.78,7280.0,64.5121,64.5121,64.4971,64.5046,7280.0
2017-03-03 12:30:00,85.78,85.78,85.77,85.78,6527.0,64.5046,64.5046,64.4971,64.5046,6527.0
2017-03-03 12:35:00,85.78,85.78,85.77,85.78,7627.0,64.5046,64.5046,64.4971,64.5046,7627.0
2017-03-03 12:40:00,85.78,85.79,85.77,85.79,13321.0,64.5046,64.5121,64.4971,64.5121,13321.0
2017-03-03 12:45:00,85.79,85.8,85.78,85.78,5279.0,64.5121,64.5196,64.5046,64.5046,5279.0
2017-03-03 12:50:00,85.8,85.8,85.77,85.8,7603.0,64.5196,64.5196,64.4971,64.5196,7603.0
2017-03-03 12:55:00,85.8,85.8,85.79,85.79,10146.0,64.5196,64.5196,64.5121,64.5121,10146.0
2017-03-03 13:00:00,85.8,85.87,85.75,85.87,46816.0,64.5196,64.5723,64.482,64.5723,46816.0
2017-03-03 13:05:00,85.87,85.87,85.81,85.85,9490.0,64.5723,64.5723,64.5272,64.5572,9490.0
2017-03-03 13:10:00,85.85,85.91,85.83,85.83,8078.0,64.5572,64.6024,64.5422,64.5422,8078.0
2017-03-03 13:15:00,85.85,85.85,85.8,85.83,11800.0,64.5572,64.5572,64.5196,64.5422,11800.0
2017-03-03 13:20:00,85.82,85.83,85.8,85.81,6765.0,64.5347,64.5422,64.5196,64.5272,6765.0
2017-03-03 13:25:00,85.81,85.82,85.77,85.81,20553.0,64.5272,64.5347,64.4971,64.5272,20553.0
2017-03-03 13:30:00,85.8,85.82,85.79,85.8,4533.0,64.5196,64.5347,64.5121,64.5196,4533.0
2017-03-03 13:35:00,85.8,85.84,85.79,85.83,23927.0,64.5196,64.5497,64.5121,64.5422,23927.0
2017-03-03 13:40:00,85.83,85.84,85.82,85.83,8702.0,64.5422,64.5497,64.5347,64.5422,8702.0
2017-03-03 13:45:00,85.83,85.86,85.82,85.85,69169.0,64.5422,64.5648,64.5347,64.5572,69169.0
2017-03-03 13:50:00,85.86,85.87,85.84,85.85,14612.0,64.5648,64.5723,64.5497,64.5572,14612.0
2017-03-03 13:55:00,85.87,85.88,85.85,85.88,6547.0,64.5723,64.5798,64.5572,64.5798,6547.0
2017-03-03 14:00:00,85.88,85.9,85.85,85.89,15034.0,64.5798,64.5948,64.5572,64.5873,15034.0
2017-03-03 14:05:00,85.88,85.93,85.87,85.92,19469.0,64.5798,64.6174,64.5723,64.6099,19469.0
2017-03-03 14:10:00,85.93,85.93,85.89,85.9,10936.0,64.6174,64.6174,64.5873,64.5948,10936.0
2017-03-03 14:15:00,85.9,85.91,85.85,85.87,18642.0,64.5948,64.6024,64.5572,64.5723,18642.0
2017-03-03 14:20:00,85.89,85.91,85.87,85.9,27333.0,64.5873,64.6024,64.5723,64.5948,27333.0
2017-03-03 14:25:00,85.91,85.92,85.91,85.91,5805.0,64.6024,64.6099,64.6024,64.6024,5805.0
2017-03-03 14:30:00,85.91,85.94,85.89,85.91,24181.0,64.6024,64.6249,64.5873,64.6024,24181.0
2017-03-03 14:35:00,85.93,85.94,85.91,85.93,8742.0,64.6174,64.6249,64.6024,64.6174,8742.0
2017-03-03 14:40:00,85.94,85.95,85.93,85.94,10124.0,64.6249,64.6324,64.6174,64.6249,10124.0
2017-03-03 14:45:00,85.94,85.95,85.93,85.94,5492.0,64.6249,64.6324,64.6174,64.6249,5492.0
2017-03-03 14:50:00,85.95,85.96,85.93,85.95,8290.0,64.6324,64.64,64.6174,64.6324,8290.0
2017-03-03 14:55:00,85.95,85.96,85.92,85.92,17578.0,64.6324,64.64,64.6099,64.6099,17578.0
2017-03-03 15:00:00,85.94,85.97,85.92,85.97,27403.0,64.6249,64.6475,64.6099,64.6475,27403.0
2017-03-03 15:05:00,85.96,85.98,85.96,85.96,6827.0,64.64,64.655,64.64,64.64,6827.0
2017-03-03 15:10:00,85.96,85.97,85.92,85.94,11808.0,64.64,64.6475,64.6099,64.6249,11808.0
2017-03-03 15:15:00,85.95,85.95,85.93,85.95,10003.0,64.6324,64.6324,64.6174,64.6324,10003.0
2017-03-03 15:20:00,85.95,85.95,85.9,85.93,13864.0,64.6324,64.6324,64.5948,64.6174,13864.0
2017-03-03 15:25:00,85.93,85.95,85.92,85.94,58979.0,64.6174,64.6324,64.6099,64.6249,58979.0
2017-03-03 15:30:00,85.94,85.96,85.94,85.95,72353.0,64.6249,64.64,64.6249,64.6324,72353.0
2017-03-03 15:35:00,85.94,85.97,85.94,85.96,11157.0,64.6249,64.6475,64.6249,64.64,11157.0
2017-03-03 15:40:00,85.96,85.97,85.92,85.94,19806.0,64.64,64.6475,64.6099,64.6249,19806.0
2017-03-03 15:45:00,85.95,85.95,85.93,85.94,10383.0,64.6324,64.6324,64.6174,64.6249,10383.0
2017-03-03 15:50:00,85.96,85.96,85.94,85.95,13585.0,64.64,64.64,64.6249,64.6324,13585.0
2017-03-03 15:55:00,85.95,85.96,85.92,85.96,12581.0,64.6324,64.64,64.6099,64.64,12581.0
2017-03-06 09:30:00,85.95,86.0,85.9,85.95,28390.0,64.6324,64.67,64.5948,64.6324,28390.0
2017-03-06 09:35:00,85.95,85.98,85.94,85.95,11000.0,64.6324,64.655,64.6249,64.6324,11000.0
2017-03-06 09:40:00,85.95,85.97,85.92,85.94,9148.0,64.6324,64.6475,64.6099,64.6249,9148.0
2017-03-06 09:45:00,85.93,85.94,85.9,85.9,7742.0,64.6174,64.6249,64.5948,64.5948,7742.0
2017-03-06 09:50:00,85.91,85.93,85.89,85.92,30765.0,64.6024,64.6174,64.5873,64.6099,30765.0
2017-03-06 09:55:00,85.92,85.93,85.91,85.91,4941.0,64.6099,64.6174,64.6024,64.6024,4941.0
2017-03-06 10:00:00,85.92,85.93,85.91,85.92,6984.0,64.6099,64.6174,64.6024,64.6099,6984.0
2017-03-06 10:05:00,85.92,85.93,85.88,85.89,13366.0,64.6099,64.6174,64.5798,64.5873,13366.0
2017-03-06 10:10:00,85.9,85.9,85.88,85.89,2898.0,64.5948,64.5948,64.5798,64.5873,2898.0
2017-03-06 10:15:00,85.89,85.89,85.85,85.86,19623.0,64.5873,64.5873,64.5572,64.5648,19623.0
2017-03-06 10:20:00,85.86,85.89,85.86,85.88,8419.0,64.5648,64.5873,64.5648,64.5798,8419.0
2017-03-06 10:25:00,85.89,85.9,85.86,85.87,21078.0,64.5873,64.5948,64.5648,64.5723,21078.0
2017-03-06 10:30:00,85.86,85.9,85.86,85.88,22399.0,64.5648,64.5948,64.5648,64.5798,22399.0
2017-03-06 10:35:00,85.88,85.92,85.88,85.9,13816.0,64.5798,64.6099,64.5798,64.5948,13816.0
2017-03-06 10:40:00,85.9,85.91,85.9,85.91,1885.0,64.5948,64.6024,64.5948,64.6024,1885.0
2017-03-06 10:45:00,85.91,85.91,85.85,85.87,9939.0,64.6024,64.6024,64.5572,64.5723,9939.0
2017-03-06 10:50:00,85.86,85.89,85.85,85.88,2454.0,64.5648,64.5873,64.5572,64.5798,2454.0
2017-03-06 10:55:00,85.88,85.89,85.86,85.86,17170.0,64.5798,64.5873,64.5648,64.5648,17170.0
2017-03-06 11:00:00,85.87,85.87,85.86,85.87,5131.0,64.5723,64.5723,64.5648,64.5723,5131.0
2017-03-06 11:05:00,85.87,85.9,85.86,85.89,17301.0,64.5723,64.5948,64.5648,64.5873,17301.0
2017-03-06 11:10:00,85.89,85.89,85.86,85.87,6109.0,64.5873,64.5873,64.5648,64.5723,6109.0
2017-03-06 11:15:00,85.87,85.87,85.84,85.84,18461.0,64.5723,64.5723,64.5497,64.5497,18461.0
2017-03-06 11:20:00,85.84,85.87,85.84,85.85,3700.0,64.5497,64.5723,64.5497,64.5572,3700.0
2017-03-06 11:25:00,85.87,85.88,85.86,85.88,16702.0,64.5723,64.5798,64.5648,64.5798,16702.0
2017-03-06 11:30:00,85.88,85.88,85.87,85.88,14630.0,64.5798,64.5798,64.5723,64.5798,14630.0
2017-03-06 11:35:00,85.88,85.88,85.87,85.88,7650.0,64.5798,64.5798,64.5723,64.5798,7650.0
2017-03-06 11:40:00,85.88,85.88,85.87,85.88,3621.0,64.5798,64.5798,64.5723,64.5798,3621.0
2017-03-06 11:45:00,85.87,85.88,85.84,85.84,25243.0,64.5723,64.5798,64.5497,64.5497,25243.0
2017-03-06 11:50:00,85.84,85.85,85.84,85.84,9495.0,64.5497,64.5572,64.5497,64.5497,9495.0
2017-03-06 11:55:00,85.85,85.86,85.84,85.86,9748.0,64.5572,64.5648,64.5497,64.5648,9748.0
2017-03-06 12:00:00,85.86,85.88,85.86,85.87,27991.0,64.5648,64.5798,64.5648,64.5723,27991.0
2017-03-06 12:05:00,85.87,85.87,85.86,85.87,12311.0,64.5723,64.5723,64.5648,64.5723,12311.0
2017-03-06 12:10:00,85.87,85.87,85.86,85.87,11006.0,64.5723,64.5723,64.5648,64.5723,11006.0
2017-03-06 12:15:00,85.87,85.87,85.86,85.87,8762.0,64.5723,64.5723,64.5648,64.5723,8762.0
2017-03-06 12:20:00,85.87,85.87,85.83,85.84,14055.0,64.5723,64.5723,64.5422,64.5497,14055.0
2017-03-06 12:25:00,85.84,85.87,85.83,85.86,13668.0,64.5497,64.5723,64.5422,64.5648,13668.0
2017-03-06 12:30:00,85.86,85.87,85.86,85.87,12170.0,64.5648,64.5723,64.5648,64.5723,12170.0
2017-03-06 12:35:00,85.87,85.87,85.86,85.87,3195.0,64.5723,64.5723,64.5648,64.5723,3195.0
2017-03-06 12:40:00,85.87,85.87,85.86,85.87,6664.0,64.5723,64.5723,64.5648,64.5723,6664.0
2017-03-06 12:45:00,85.87,85.87,85.86,85.87,4678.0,64.5723,64.5723,64.5648,64.5723,4678.0
2017-03-06 12:50:00,85.87,85.87,85.86,85.86,13594.0,64.5723,64.5723,64.5648,64.5648,13594.0
2017-03-06 12:55:00,85.85,85.86,85.85,85.86,3575.0,64.5572,64.5648,64.5572,64.5648,3575.0
2017-03-06 13:00:00,85.86,85.86,85.85,85.86,3100.0,64.5648,64.5648,64.5572,64.5648,3100.0
2017-03-06 13:05:00,85.86,85.86,85.85,85.86,6128.0,64.5648,64.5648,64.5572,64.5648,6128.0
2017-03-06 13:10:00,85.86,85.86,85.85,85.86,4487.0,64.5648,64.5648,64.5572,64.5648,4487.0
2017-03-06 13:15:00,85.86,85.86,85.85,85.86,8876.0,64.5648,64.5648,64.5572,64.5648,8876.0
2017-03-06 13:20:00,85.86,85.86,85.85,85.86,8911.0,64.5648,64.5648,64.5572,64.5648,8911.0
2017-03-06 13:25:00,85.86,85.86,85.85,85.86,4521.0,64.5648,64.5648,64.5572,64.5648,4521.0
2017-03-06 13:30:00,85.86,85.86,85.85,85.85,6554.0,64.5648,64.5648,64.5572,64.5572,6554.0
2017-03-06 13:35:00,85.86,85.86,85.85,85.86,5658.0,64.5648,64.5648,64.5572,64.5648,5658.0
2017-03-06 13:40:00,85.86,85.86,85.85,85.85,11790.0,64.5648,64.5648,64.5572,64.5572,11790.0
2017-03-06 13:45:00,85.85,85.86,85.85,85.85,9587.0,64.5572,64.5648,64.5572,64.5572,9587.0
2017-03-06 13:50:00,85.86,85.86,85.85,85.86,12760.0,64.5648,64.5648,64.5572,64.5648,12760.0
2017-03-06 13:55:00,85.85,85.89,85.85,85.88,11435.0,64.5572,64.5873,64.5572,64.5798,11435.0
2017-03-06 14:00:00,85.88,85.89,85.87,85.88,6413.0,64.5798,64.5873,64.5723,64.5798,6413.0
2017-03-06 14:05:00,85.88,85.89,85.86,85.88,9652.0,64.5798,64.5873,64.5648,64.5798,9652.0
2017-03-06 14:10:00,85.88,85.9,85.86,85.89,34065.0,64.5798,64.5948,64.5648,64.5873,34065.0
2017-03-06 14:15:00,85.89,85.9,85.88,85.9,4498.0,64.5873,64.5948,64.5798,64.5948,4498.0
2017-03-06 14:20:00,85.89,85.9,85.88,85.89,8556.0,64.5873,64.5948,64.5798,64.5873,8556.0
2017-03-06 14:25:00,85.89,85.9,85.88,85.89,14743.0,64.5873,64.5948,64.5798,64.5873,14743.0
2017-03-06 14:30:00,85.9,85.9,85.88,85.89,20577.0,64.5948,64.5948,64.5798,64.5873,20577.0
2017-03-06 14:35:00,85.9,85.9,85.88,85.89,9244.0,64.5948,64.5948,64.5798,64.5873,9244.0
2017-03-06 14:40:00,85.89,85.9,85.88,85.88,16003.0,64.5873,64.5948,64.5798,64.5798,16003.0
2017-03-06 14:45:00,85.89,85.9,85.88,85.88,6067.0,64.5873,64.5948,64.5798,64.5798,6067.0
2017-03-06 14:50:00,85.89,85.9,85.88,85.89,9673.0,64.5873,64.5948,64.5798,64.5873,9673.0
2017-03-06 14:55:00,85.89,85.9,85.88,85.9,41089.0,64.5873,64.5948,64.5798,64.5948,41089.0
2017-03-06 15:00:00,85.9,85.9,85.89,85.9,8782.0,64.5948,64.5948,64.5873,64.5948,8782.0
2017-03-06 15:05:00,85.9,85.9,85.89,85.9,2976.0,64.5948,64.5948,64.5873,64.5948,2976.0
2017-03-06 15:10:00,85.9,85.9,85.89,85.9,4857.0,64.5948,64.5948,64.5873,64.5948,4857.0
2017-03-06 15:15:00,85.9,85.9,85.89,85.9,13158.0,64.5948,64.5948,64.5873,64.5948,13158.0
2017-03-06 15:20:00,85.89,85.9,85.88,85.89,7438.0,64.5873,64.5948,64.5798,64.5873,7438.0
2017-03-06 15:25:00,85.89,85.9,85.88,85.89,13503.0,64.5873,64.5948,64.5798,64.5873,13503.0
2017-03-06 15:30:00,85.9,85.9,85.89,85.9,5144.0,64.5948,64.5948,64.5873,64.5948,5144.0
2017-03-06 15:35:00,85.9,85.9,85.88,85.89,5996.0,64.5948,64.5948,64.5798,64.5873,5996.0
2017-03-06 15:40:00,85.88,85.89,85.88,85.88,14712.0,64.5798,64.5873,64.5798,64.5798,14712.0
2017-03-06 15:45:00,85.87,85.88,85.87,85.88,19346.0,64.5723,64.5798,64.5723,64.5798,19346.0
2017-03-06 15:50:00,85.88,85.88,85.86,85.87,17266.0,64.5798,64.5798,64.5648,64.5723,17266.0
2017-03-06 15:55:00,85.87,85.88,85.85,85.87,39251.0,64.5723,64.5798,64.5572,64.5723,39251.0
2017-03-07 09:30:00,85.75,85.8,85.75,85.77,42691.0,64.482,64.5196,64.482,64.4971,42691.0
2017-03-07 09:35:00,85.77,85.8,85.75,85.75,5355.0,64.4971,64.5196,64.482,64.482,5355.0
2017-03-07 09:40:00,85.76,85.76,85.75,85.75,25555.0,64.4896,64.4896,64.482,64.482,25555.0
2017-03-07 09:45:00,85.75,85.75,85.74,85.74,8714.0,64.482,64.482,64.4745,64.4745,8714.0
2017-03-07 09:50:00,85.75,85.75,85.73,85.75,34816.0,64.482,64.482,64.467,64.482,34816.0
2017-03-07 09:55:00,85.75,85.75,85.74,85.74,4816.0,64.482,64.482,64.4745,64.4745,4816.0
2017-03-07 10:00:00,85.74,85.75,85.73,85.74,17934.0,64.4745,64.482,64.467,64.4745,17934.0
2017-03-07 10:05:00,85.73,85.75,85.72,85.72,17080.0,64.467,64.482,64.4595,64.4595,17080.0
2017-03-07 10:10:00,85.74,85.74,85.72,85.72,8970.0,64.4745,64.4745,64.4595,64.4595,8970.0
2017-03-07 10:15:00,85.73,85.75,85.72,85.75,21452.0,64.467,64.482,64.4595,64.482,21452.0
2017-03-07 10:20:00,85.74,85.75,85.67,85.67,37065.0,64.4745,64.482,64.4219,64.4219,37065.0
2017-03-07 10:25:00,85.67,85.67,85.65,85.66,25585.0,64.4219,64.4219,64.4068,64.4144,25585.0
2017-03-07 10:30:00,85.66,85.68,85.65,85.67,36492.0,64.4144,64.4294,64.4068,64.4219,36492.0
2017-03-07 10:35:00,85.67,85.67,85.66,85.66,17369.0,64.4219,64.4219,64.4144,64.4144,17369.0
2017-03-07 10:40:00,85.66,85.68,85.66,85.68,12695.0,64.4144,64.4294,64.4144,64.4294,12695.0
2017-03-07 10:45:00,85.67,85.69,85.67,85.69,6761.0,64.4219,64.4369,64.4219,64.4369,6761.0
2017-03-07 10:50:00,85.69,85.7,85.68,85.69,5820.0,64.4369,64.4444,64.4294,64.4369,5820.0
2017-03-07 10:55:00,85.7,85.7,85.69,85.69,9311.0,64.4444,64.4444,64.4369,64.4369,9311.0
2017-03-07 11:00:00,85.7,85.7,85.69,85.69,19003.0,64.4444,64.4444,64.4369,64.4369,19003.0
2017-03-07 11:05:00,85.69,85.7,85.68,85.68,14102.0,64.4369,64.4444,64.4294,64.4294,14102.0
2017-03-07 11:10:00,85.68,85.69,85.67,85.68,11196.0,64.4294,64.4369,64.4219,64.4294,11196.0
2017-03-07 11:15:00,85.67,85.68,85.64,85.65,20932.0,64.4219,64.4294,64.3993,64.4068,20932.0
2017-03-07 11:20:00,85.65,85.65,85.64,85.65,2380.0,64.4068,64.4068,64.3993,64.4068,2380.0
2017-03-07 11:25:00,85.64,85.65,85.63,85.65,20438.0,64.3993,64.4068,64.3918,64.4068,20438.0
2017-03-07 11:30:00,85.65,85.66,85.64,85.65,26485.0,64.4068,64.4144,64.3993,64.4068,26485.0
2017-03-07 11:35:00,85.64,85.66,85.64,85.65,27671.0,64.3993,64.4144,64.3993,64.4068,27671.0
2017-03-07 11:40:00,85.64,85.65,85.63,85.63,30480.0,64.3993,64.4068,64.3918,64.3918,30480.0
2017-03-07 11:45:00,85.65,85.65,85.63,85.65,2114.0,64.4068,64.4068,64.3918,64.4068,2114.0
2017-03-07 11:50:00,85.64,85.65,85.63,85.64,12114.0,64.3993,64.4068,64.3918,64.3993,12114.0
2017-03-07 11:55:00,85.64,85.65,85.63,85.64,11277.0,64.3993,64.4068,64.3918,64.3993,11277.0
2017-03-07 12:00:00,85.65,85.65,85.64,85.65,6525.0,64.4068,64.4068,64.3993,64.4068,6525.0
2017-03-07 12:05:00,85.65,85.68,85.64,85.66,13668.0,64.4068,64.4294,64.3993,64.4144,13668.0
2017-03-07 12:10:00,85.68,85.7,85.68,85.69,6925.0,64.4294,64.4444,64.4294,64.4369,6925.0
2017-03-07 12:15:00,85.69,85.7,85.68,85.68,2125.0,64.4369,64.4444,64.4294,64.4294,2125.0
2017-03-07 12:20:00,85.68,85.72,85.67,85.67,11951.0,64.4294,64.4595,64.4219,64.4219,11951.0
2017-03-07 12:25:00,85.67,85.7,85.65,85.67,7698.0,64.4219,64.4444,64.4068,64.4219,7698.0
2017-03-07 12:30:00,85.67,85.7,85.67,85.67,12946.0,64.4219,64.4444,64.4219,64.4219,12946.0
2017-03-07 12:35:00,85.69,85.7,85.67,85.67,12230.0,64.4369,64.4444,64.4219,64.4219,12230.0
2017-03-07 12:40:00,85.67,85.68,85.66,85.66,8663.0,64.4219,64.4294,64.4144,64.4144,8663.0
2017-03-07 12:45:00,85.66,85.68,85.66,85.67,5729.0,64.4144,64.4294,64.4144,64.4219,5729.0
2017-03-07 12:50:00,85.67,85.67,85.66,85.66,9913.0,64.4219,64.4219,64.4144,64.4144,9913.0
2017-03-07 12:55:00,85.67,85.67,85.66,85.66,13085.0,64.4219,64.4219,64.4144,64.4144,13085.0
2017-03-07 13:00:00,85.67,85.67,85.66,85.67,3435.0,64.4219,64.4219,64.4144,64.4219,3435.0
2017-03-07 13:05:00,85.67,85.67,85.66,85.67,4344.0,64.4219,64.4219,64.4144,64.4219,4344.0
2017-03-07 13:10:00,85.67,85.67,85.66,85.67,3616.0,64.4219,64.4219,64.4144,64.4219,3616.0
2017-03-07 13:15:00,85.67,85.69,85.65,85.69,5099.0,64.4219,64.4369,64.4068,64.4369,5099.0
2017-03-07 13:20:00,85.69,85.69,85.68,85.68,2332.0,64.4369,64.4369,64.4294,64.4294,2332.0
2017-03-07 13:25:00,85.69,85.69,85.66,85.67,5313.0,64.4369,64.4369,64.4144,64.4219,5313.0
2017-03-07 13:30:00,85.67,85.67,85.66,85.67,1965.0,64.4219,64.4219,64.4144,64.4219,1965.0
2017-03-07 13:35:00,85.67,85.67,85.65,85.66,6838.0,64.4219,64.4219,64.4068,64.4144,6838.0
2017-03-07 13:40:00,85.66,85.66,85.64,85.65,6770.0,64.4144,64.4144,64.3993,64.4068,6770.0
2017-03-07 13:45:00,85.65,85.65,85.64,85.65,3586.0,64.4068,64.4068,64.3993,64.4068,3586.0
2017-03-07 13:50:00,85.65,85.65,85.64,85.64,7673.0,64.4068,64.4068,64.3993,64.3993,7673.0
2017-03-07 13:55:00,85.65,85.65,85.63,85.65,10630.0,64.4068,64.4068,64.3918,64.4068,10630.0
2017-03-07 14:00:00,85.64,85.65,85.63,85.64,9429.0,64.3993,64.4068,64.3918,64.3993,9429.0
2017-03-07 14:05:00,85.65,85.65,85.62,85.62,6111.0,64.4068,64.4068,64.3843,64.3843,6111.0
2017-03-07 14:10:00,85.61,85.65,85.61,85.65,6864.0,64.3768,64.4068,64.3768,64.4068,6864.0
2017-03-07 14:15:00,85.65,85.65,85.62,85.64,6081.0,64.4068,64.4068,64.3843,64.3993,6081.0
2017-03-07 14:20:00,85.64,85.64,85.62,85.64,3744.0,64.3993,64.3993,64.3843,64.3993,3744.0
2017-03-07 14:25:00,85.64,85.64,85.62,85.63,3116.0,64.3993,64.3993,64.3843,64.3918,3116.0
2017-03-07 14:30:00,85.62,85.63,85.62,85.62,10593.0,64.3843,64.3918,64.3843,64.3843,10593.0
2017-03-07 14:35:00,85.63,85.63,85.6,85.63,18057.0,64.3918,64.3918,64.3692,64.3918,18057.0
2017-03-07 14:40:00,85.62,85.63,85.61,85.62,3892.0,64.3843,64.3918,64.3768,64.3843,3892.0
2017-03-07 14:45:00,85.63,85.65,85.61,85.65,11854.0,64.3918,64.4068,64.3768,64.4068,11854.0
2017-03-07 14:50:00,85.65,85.65,85.64,85.65,9668.0,64.4068,64.4068,64.3993,64.4068,9668.0
2017-03-07 14:55:00,85.65,85.65,85.64,85.65,5677.0,64.4068,64.4068,64.3993,64.4068,5677.0
2017-03-07 15:00:00,85.65,85.65,85.61,85.62,8302.0,64.4068,64.4068,64.3768,64.3843,8302.0
2017-03-07 15:05:00,85.62,85.65,85.61,85.65,16797.0,64.3843,64.4068,64.3768,64.4068,16797.0
2017-03-07 15:10:00,85.64,85.65,85.63,85.64,5645.0,64.3993,64.4068,64.3918,64.3993,5645.0
2017-03-07 15:15:00,85.65,85.65,85.62,85.64,25188.0,64.4068,64.4068,64.3843,64.3993,25188.0
2017-03-07 15:20:00,85.64,85.64,85.62,85.62,10324.0,64.3993,64.3993,64.3843,64.3843,10324.0
2017-03-07 15:25:00,85.62,85.63,85.62,85.62,13906.0,64.3843,64.3918,64.3843,64.3843,13906.0
2017-03-07 15:30:00,85.63,85.63,85.62,85.63,6717.0,64.3918,64.3918,64.3843,64.3918,6717.0
2017-03-07 15:35:00,85.63,85.63,85.62,85.63,7383.0,64.3918,64.3918,64.3843,64.3918,7383.0
2017-03-07 15:40:00,85.63,85.63,85.62,85.62,15103.0,64.3918,64.3918,64.3843,64.3843,15103.0
2017-03-07 15:45:00,85.63,85.63,85.61,85.62,14513.0,64.3918,64.3918,64.3768,64.3843,14513.0
2017-03-07 15:50:00,85.62,85.62,85.6,85.61,28643.0,64.3843,64.3843,64.3692,64.3768,28643.0
2017-03-07 15:55:00,85.6,85.62,85.6,85.61,16495.0,64.3692,64.3843,64.3692,64.3768,16495.0
2017-03-08 09:30:00,85.31,85.43,85.31,85.38,50714.0,64.1512,64.2414,64.1512,64.2038,50714.0
2017-03-08 09:35:00,85.35,85.37,85.33,85.34,9841.0,64.1813,64.1963,64.1662,64.1737,9841.0
2017-03-08 09:40:00,85.34,85.36,85.34,85.36,21516.0,64.1737,64.1888,64.1737,64.1888,21516.0
2017-03-08 09:45:00,85.36,85.36,85.35,85.35,5183.0,64.1888,64.1888,64.1813,64.1813,5183.0
2017-03-08 09:50:00,85.36,85.36,85.35,85.35,3808.0,64.1888,64.1888,64.1813,64.1813,3808.0
2017-03-08 09:55:00,85.36,85.37,85.35,85.37,14437.0,64.1888,64.1963,64.1813,64.1963,14437.0
2017-03-08 10:00:00,85.38,85.39,85.36,85.39,7645.0,64.2038,64.2113,64.1888,64.2113,7645.0
2017-03-08 10:05:00,85.38,85.39,85.36,85.38,4819.0,64.2038,64.2113,64.1888,64.2038,4819.0
2017-03-08 10:10:00,85.38,85.38,85.36,85.37,3058.0,64.2038,64.2038,64.1888,64.1963,3058.0
2017-03-08 10:15:00,85.37,85.38,85.36,85.37,3468.0,64.1963,64.2038,64.1888,64.1963,3468.0
2017-03-08 10:20:00,85.38,85.38,85.36,85.37,2962.0,64.2038,64.2038,64.1888,64.1963,2962.0
2017-03-08 10:25:00,85.37,85.38,85.36,85.37,4741.0,64.1963,64.2038,64.1888,64.1963,4741.0
2017-03-08 10:30:00,85.37,85.38,85.33,85.34,6733.0,64.1963,64.2038,64.1662,64.1737,6733.0
2017-03-08 10:35:00,85.34,85.35,85.33,85.34,2932.0,64.1737,64.1813,64.1662,64.1737,2932.0
2017-03-08 10:40:00,85.34,85.35,85.33,85.34,26162.0,64.1737,64.1813,64.1662,64.1737,26162.0
2017-03-08 10:45:00,85.34,85.35,85.33,85.34,25714.0,64.1737,64.1813,64.1662,64.1737,25714.0
2017-03-08 10:50:00,85.33,85.34,85.33,85.34,5242.0,64.1662,64.1737,64.1662,64.1737,5242.0
2017-03-08 10:55:00,85.34,85.34,85.33,85.33,9456.0,64.1737,64.1737,64.1662,64.1662,9456.0
2017-03-08 11:00:00,85.34,85.34,85.33,85.34,3273.0,64.1737,64.1737,64.1662,64.1737,3273.0
2017-03-08 11:05:00,85.33,85.34,85.27,85.27,6761.0,64.1662,64.1737,64.1211,64.1211,6761.0
2017-03-08 11:10:00,85.28,85.31,85.27,85.29,16985.0,64.1286,64.1512,64.1211,64.1361,16985.0
2017-03-08 11:15:00,85.3,85.3,85.29,85.29,5806.0,64.1437,64.1437,64.1361,64.1361,5806.0
2017-03-08 11:20:00,85.3,85.32,85.29,85.32,10378.0,64.1437,64.1587,64.1361,64.1587,10378.0
2017-03-08 11:25:00,85.31,85.32,85.3,85.31,3354.0,64.1512,64.1587,64.1437,64.1512,3354.0
2017-03-08 11:30:00,85.31,85.32,85.3,85.3,4280.0,64.1512,64.1587,64.1437,64.1437,4280.0
2017-03-08 11:35:00,85.31,85.32,85.3,85.31,1807.0,64.1512,64.1587,64.1437,64.1512,1807.0
2017-03-08 11:40:00,85.31,85.32,85.3,85.32,8248.0,64.1512,64.1587,64.1437,64.1587,8248.0
2017-03-08 11:45:00,85.33,85.33,85.3,85.32,1760.0,64.1662,64.1662,64.1437,64.1587,1760.0
2017-03-08 11:50:00,85.32,85.32,85.3,85.32,3415.0,64.1587,64.1587,64.1437,64.1587,3415.0
2017-03-08 11:55:00,85.32,85.32,85.31,85.32,6081.0,64.1587,64.1587,64.1512,64.1587,6081.0
2017-03-08 12:00:00,85.31,85.32,85.3,85.3,6961.0,64.1512,64.1587,64.1437,64.1437,6961.0
2017-03-08 12:05:00,85.3,85.32,85.3,85.31,2692.0,64.1437,64.1587,64.1437,64.1512,2692.0
2017-03-08 12:10:00,85.31,85.35,85.3,85.34,8083.0,64.1512,64.1813,64.1437,64.1737,8083.0
2017-03-08 12:15:00,85.32,85.35,85.32,85.33,1178.0,64.1587,64.1813,64.1587,64.1662,1178.0
2017-03-08 12:20:00,85.34,85.36,85.31,85.31,13605.0,64.1737,64.1888,64.1512,64.1512,13605.0
2017-03-08 12:25:00,85.31,85.33,85.31,85.32,1479.0,64.1512,64.1662,64.1512,64.1587,1479.0
2017-03-08 12:30:00,85.33,85.33,85.32,85.32,2915.0,64.1662,64.1662,64.1587,64.1587,2915.0
2017-03-08 12:35:00,85.32,85.33,85.32,85.32,2155.0,64.1587,64.1662,64.1587,64.1587,2155.0
2017-03-08 12:40:00,85.32,85.33,85.32,85.32,5600.0,64.1587,64.1662,64.1587,64.1587,5600.0
2017-03-08 12:45:00,85.32,85.33,85.31,85.32,4190.0,64.1587,64.1662,64.1512,64.1587,4190.0
2017-03-08 12:50:00,85.32,85.32,85.3,85.3,10333.0,64.1587,64.1587,64.1437,64.1437,10333.0
2017-03-08 12:55:00,85.3,85.31,85.3,85.31,4990.0,64.1437,64.1512,64.1437,64.1512,4990.0
2017-03-08 13:00:00,85.3,85.33,85.3,85.32,5859.0,64.1437,64.1662,64.1437,64.1587,5859.0
2017-03-08 13:05:00,85.33,85.33,85.3,85.31,7634.0,64.1662,64.1662,64.1437,64.1512,7634.0
2017-03-08 13:10:00,85.3,85.33,85.3,85.31,21638.0,64.1437,64.1662,64.1437,64.1512,21638.0
2017-03-08 13:15:00,85.31,85.35,85.31,85.34,5270.0,64.1512,64.1813,64.1512,64.1737,5270.0
2017-03-08 13:20:00,85.34,85.35,85.33,85.34,2867.0,64.1737,64.1813,64.1662,64.1737,2867.0
2017-03-08 13:25:00,85.34,85.38,85.34,85.38,19149.0,64.1737,64.2038,64.1737,64.2038,19149.0
2017-03-08 13:30:00,85.38,85.38,85.36,85.37,1485.0,64.2038,64.2038,64.1888,64.1963,1485.0
2017-03-08 13:35:00,85.37,85.37,85.36,85.37,3330.0,64.1963,64.1963,64.1888,64.1963,3330.0
2017-03-08 13:40:00,85.37,85.37,85.36,85.37,1580.0,64.1963,64.1963,64.1888,64.1963,1580.0
2017-03-08 13:45:00,85.37,85.38,85.36,85.37,14223.0,64.1963,64.2038,64.1888,64.1963,14223.0
2017-03-08 13:50:00,85.36,85.38,85.36,85.37,7041.0,64.1888,64.2038,64.1888,64.1963,7041.0
2017-03-08 13:55:00,85.38,85.38,85.37,85.37,7066.0,64.2038,64.2038,64.1963,64.1963,7066.0
2017-03-08 14:00:00,85.38,85.38,85.34,85.36,19061.0,64.2038,64.2038,64.1737,64.1888,19061.0
2017-03-08 14:05:00,85.37,85.38,85.36,85.38,3779.0,64.1963,64.2038,64.1888,64.2038,3779.0
2017-03-08 14:10:00,85.36,85.38,85.36,85.36,2812.0,64.1888,64.2038,64.1888,64.1888,2812.0
2017-03-08 14:15:00,85.36,85.37,85.36,85.36,8010.0,64.1888,64.1963,64.1888,64.1888,8010.0
2017-03-08 14:20:00,85.36,85.37,85.35,85.36,4552.0,64.1888,64.1963,64.1813,64.1888,4552.0
2017-03-08 14:25:00,85.36,85.36,85.35,85.35,2582.0,64.1888,64.1888,64.1813,64.1813,2582.0
2017-03-08 14:30:00,85.36,85.37,85.35,85.36,2876.0,64.1888,64.1963,64.1813,64.1888,2876.0
2017-03-08 14:35:00,85.37,85.37,85.36,85.37,3528.0,64.1963,64.1963,64.1888,64.1963,3528.0
2017-03-08 14:40:00,85.37,85.38,85.36,85.38,3990.0,64.1963,64.2038,64.1888,64.2038,3990.0
2017-03-08 14:45:00,85.38,85.38,85.36,85.36,10749.0,64.2038,64.2038,64.1888,64.1888,10749.0
2017-03-08 14:50:00,85.36,85.37,85.35,85.36,5650.0,64.1888,64.1963,64.1813,64.1888,5650.0
2017-03-08 14:55:00,85.36,85.37,85.36,85.36,4388.0,64.1888,64.1963,64.1888,64.1888,4388.0
2017-03-08 15:00:00,85.36,85.37,85.36,85.37,7264.0,64.1888,64.1963,64.1888,64.1963,7264.0
2017-03-08 15:05:00,85.37,85.37,85.36,85.37,5598.0,64.1963,64.1963,64.1888,64.1963,5598.0
2017-03-08 15:10:00,85.37,85.37,85.36,85.36,16534.0,64.1963,64.1963,64.1888,64.1888,16534.0
2017-03-08 15:15:00,85.37,85.37,85.36,85.36,3364.0,64.1963,64.1963,64.1888,64.1888,3364.0
2017-03-08 15:20:00,85.37,85.37,85.36,85.36,5963.0,64.1963,64.1963,64.1888,64.1888,5963.0
2017-03-08 15:25:00,85.36,85.36,85.34,85.34,5027.0,64.1888,64.1888,64.1737,64.1737,5027.0
2017-03-08 15:30:00,85.34,85.36,85.32,85.33,10641.0,64.1737,64.1888,64.1587,64.1662,10641.0
2017-03-08 15:35:00,85.33,85.35,85.32,85.33,5905.0,64.1662,64.1813,64.1587,64.1662,5905.0
2017-03-08 15:40:00,85.33,85.35,85.31,85.31,19458.0,64.1662,64.1813,64.1512,64.1512,19458.0
2017-03-08 15:45:00,85.32,85.33,85.3,85.31,6678.0,64.1587,64.1662,64.1437,64.1512,6678.0
2017-03-08 15:50:00,85.31,85.33,85.27,85.32,20890.0,64.1512,64.1662,64.1211,64.1587,20890.0
2017-03-08 15:55:00,85.32,85.35,85.31,85.34,12407.0,64.1587,64.1813,64.1512,64.1737,12407.0
2017-03-09 09:30:00,85.17,85.2,85.15,85.2,22091.0,64.0459,64.0685,64.0309,64.0685,22091.0
2017-03-09 09:35:00,85.16,85.2,85.16,85.17,2708.0,64.0384,64.0685,64.0384,64.0459,2708.0
2017-03-09 09:40:00,85.17,85.18,85.12,85.15,13882.0,64.0459,64.0534,64.0083,64.0309,13882.0
2017-03-09 09:45:00,85.15,85.18,85.15,85.15,8207.0,64.0309,64.0534,64.0309,64.0309,8207.0
2017-03-09 09:50:00,85.14,85.15,85.12,85.14,6579.0,64.0233,64.0309,64.0083,64.0233,6579.0
2017-03-09 09:55:00,85.13,85.16,85.12,85.13,5504.0,64.0158,64.0384,64.0083,64.0158,5504.0
2017-03-09 10:00:00,85.13,85.13,85.11,85.11,3954.0,64.0158,64.0158,64.0008,64.0008,3954.0
2017-03-09 10:05:00,85.12,85.13,85.1,85.11,9346.0,64.0083,64.0158,63.9933,64.0008,9346.0
2017-03-09 10:10:00,85.11,85.12,85.09,85.11,24274.0,64.0008,64.0083,63.9857,64.0008,24274.0
2017-03-09 10:15:00,85.11,85.12,85.1,85.11,11439.0,64.0008,64.0083,63.9933,64.0008,11439.0
2017-03-09 10:20:00,85.09,85.13,85.08,85.12,342095.0,63.9857,64.0158,63.9782,64.0083,342095.0
2017-03-09 10:25:00,85.12,85.14,85.09,85.12,7364.0,64.0083,64.0233,63.9857,64.0083,7364.0
2017-03-09 10:30:00,85.12,85.13,85.1,85.11,6827.0,64.0083,64.0158,63.9933,64.0008,6827.0
2017-03-09 10:35:00,85.11,85.12,85.1,85.11,11123.0,64.0008,64.0083,63.9933,64.0008,11123.0
2017-03-09 10:40:00,85.12,85.12,85.1,85.1,4502.0,64.0083,64.0083,63.9933,63.9933,4502.0
2017-03-09 10:45:00,85.11,85.12,85.1,85.11,7685.0,64.0008,64.0083,63.9933,64.0008,7685.0
2017-03-09 10:50:00,85.11,85.11,85.09,85.11,3998.0,64.0008,64.0008,63.9857,64.0008,3998.0
2017-03-09 10:55:00,85.11,85.13,85.11,85.13,4025.0,64.0008,64.0158,64.0008,64.0158,4025.0
2017-03-09 11:00:00,85.11,85.13,85.1,85.11,4210.0,64.0008,64.0158,63.9933,64.0008,4210.0
2017-03-09 11:05:00,85.11,85.13,85.1,85.11,3776.0,64.0008,64.0158,63.9933,64.0008,3776.0
2017-03-09 11:10:00,85.1,85.12,85.1,85.1,3518.0,63.9933,64.0083,63.9933,63.9933,3518.0
2017-03-09 11:15:00,85.1,85.13,85.1,85.11,5038.0,63.9933,64.0158,63.9933,64.0008,5038.0
2017-03-09 11:20:00,85.13,85.13,85.12,85.13,6014.0,64.0158,64.0158,64.0083,64.0158,6014.0
2017-03-09 11:25:00,85.13,85.15,85.12,85.13,8429.0,64.0158,64.0309,64.0083,64.0158,8429.0
2017-03-09 11:30:00,85.14,85.15,85.13,85.13,6195.0,64.0233,64.0309,64.0158,64.0158,6195.0
2017-03-09 11:35:00,85.13,85.13,85.11,85.11,3732.0,64.0158,64.0158,64.0008,64.0008,3732.0
2017-03-09 11:40:00,85.11,85.12,85.1,85.11,5581.0,64.0008,64.0083,63.9933,64.0008,5581.0
2017-03-09 11:45:00,85.11,85.12,85.11,85.12,2304.0,64.0008,64.0083,64.0008,64.0083,2304.0
2017-03-09 11:50:00,85.12,85.14,85.11,85.11,45125.0,64.0083,64.0233,64.0008,64.0008,45125.0
2017-03-09 11:55:00,85.13,85.14,85.11,85.14,7714.0,64.0158,64.0233,64.0008,64.0233,7714.0
2017-03-09 12:00:00,85.14,85.15,85.12,85.13,11692.0,64.0233,64.0309,64.0083,64.0158,11692.0
2017-03-09 12:05:00,85.13,85.13,85.12,85.12,3754.0,64.0158,64.0158,64.0083,64.0083,3754.0
2017-03-09 12:10:00,85.12,85.13,85.12,85.13,3650.0,64.0083,64.0158,64.0083,64.0158,3650.0
2017-03-09 12:15:00,85.13,85.13,85.1,85.1,7331.0,64.0158,64.0158,63.9933,63.9933,7331.0
2017-03-09 12:20:00,85.11,85.13,85.1,85.12,11532.0,64.0008,64.0158,63.9933,64.0083,11532.0
2017-03-09 12:25:00,85.12,85.12,85.11,85.11,3121.0,64.0083,64.0083,64.0008,64.0008,3121.0
2017-03-09 12:30:00,85.12,85.12,85.1,85.11,3595.0,64.0083,64.0083,63.9933,64.0008,3595.0
2017-03-09 12:35:00,85.11,85.12,85.11,85.11,3620.0,64.0008,64.0083,64.0008,64.0008,3620.0
2017-03-09 12:40:00,85.11,85.13,85.11,85.11,2363.0,64.0008,64.0158,64.0008,64.0008,2363.0
2017-03-09 12:45:00,85.11,85.14,85.11,85.14,3095.0,64.0008,64.0233,64.0008,64.0233,3095.0
2017-03-09 12:50:00,85.14,85.14,85.12,85.12,2763.0,64.0233,64.0233,64.0083,64.0083,2763.0
2017-03-09 12:55:00,85.13,85.15,85.11,85.12,11943.0,64.0158,64.0309,64.0008,64.0083,11943.0
2017-03-09 13:00:00,85.12,85.14,85.11,85.11,3969.0,64.0083,64.0233,64.0008,64.0008,3969.0
2017-03-09 13:05:00,85.12,85.14,85.11,85.13,10280.0,64.0083,64.0233,64.0008,64.0158,10280.0
2017-03-09 13:10:00,85.13,85.13,85.11,85.12,4786.0,64.0158,64.0158,64.0008,64.0083,4786.0
2017-03-09 13:15:00,85.12,85.14,85.11,85.13,5434.0,64.0083,64.0233,64.0008,64.0158,5434.0
2017-03-09 13:20:00,85.13,85.13,85.11,85.12,12200.0,64.0158,64.0158,64.0008,64.0083,12200.0
2017-03-09 13:25:00,85.12,85.13,85.12,85.13,6753.0,64.0083,64.0158,64.0083,64.0158,6753.0
2017-03-09 13:30:00,85.12,85.12,85.11,85.12,2210.0,64.0083,64.0083,64.0008,64.0083,2210.0
2017-03-09 13:35:00,85.12,85.12,85.11,85.11,5220.0,64.0083,64.0083,64.0008,64.0008,5220.0
2017-03-09 13:40:00,85.12,85.12,85.11,85.12,7055.0,64.0083,64.0083,64.0008,64.0083,7055.0
2017-03-09 13:45:00,85.12,85.12,85.11,85.12,22820.0,64.0083,64.0083,64.0008,64.0083,22820.0
2017-03-09 13:50:00,85.11,85.12,85.11,85.12,4368.0,64.0008,64.0083,64.0008,64.0083,4368.0
2017-03-09 13:55:00,85.11,85.12,85.06,85.07,21270.0,64.0008,64.0083,63.9632,63.9707,21270.0
2017-03-09 14:00:00,85.07,85.09,85.02,85.03,17409.0,63.9707,63.9857,63.9331,63.9406,17409.0
2017-03-09 14:05:00,85.02,85.04,85.01,85.01,12020.0,63.9331,63.9481,63.9256,63.9256,12020.0
2017-03-09 14:10:00,85.01,85.03,85.01,85.01,3727.0,63.9256,63.9406,63.9256,63.9256,3727.0
2017-03-09 14:15:00,85.02,85.03,85.01,85.03,8005.0,63.9331,63.9406,63.9256,63.9406,8005.0
2017-03-09 14:20:00,85.01,85.05,85.01,85.04,4781.0,63.9256,63.9557,63.9256,63.9481,4781.0
2017-03-09 14:25:00,85.05,85.07,85.03,85.06,12269.0,63.9557,63.9707,63.9406,63.9632,12269.0
2017-03-09 14:30:00,85.06,85.09,85.03,85.04,17434.0,63.9632,63.9857,63.9406,63.9481,17434.0
2017-03-09 14:35:00,85.03,85.06,85.03,85.05,17672.0,63.9406,63.9632,63.9406,63.9557,17672.0
2017-03-09 14:40:00,85.05,85.06,85.03,85.04,7375.0,63.9557,63.9632,63.9406,63.9481,7375.0
2017-03-09 14:45:00,85.04,85.09,85.04,85.05,23750.0,63.9481,63.9857,63.9481,63.9557,23750.0
2017-03-09 14:50:00,85.06,85.07,85.05,85.06,6264.0,63.9632,63.9707,63.9557,63.9632,6264.0
2017-03-09 14:55:00,85.05,85.06,85.05,85.05,6859.0,63.9557,63.9632,63.9557,63.9557,6859.0
2017-03-09 15:00:00,85.06,85.06,85.05,85.06,9709.0,63.9632,63.9632,63.9557,63.9632,9709.0
2017-03-09 15:05:00,85.05,85.07,85.05,85.06,7643.0,63.9557,63.9707,63.9557,63.9632,7643.0
2017-03-09 15:10:00,85.06,85.07,85.05,85.05,22401.0,63.9632,63.9707,63.9557,63.9557,22401.0
2017-03-09 15:15:00,85.06,85.08,85.05,85.07,8257.0,63.9632,63.9782,63.9557,63.9707,8257.0
2017-03-09 15:20:00,85.06,85.08,85.06,85.08,5239.0,63.9632,63.9782,63.9632,63.9782,5239.0
2017-03-09 15:25:00,85.07,85.08,85.06,85.07,9463.0,63.9707,63.9782,63.9632,63.9707,9463.0
2017-03-09 15:30:00,85.06,85.07,85.05,85.06,24836.0,63.9632,63.9707,63.9557,63.9632,24836.0
2017-03-09 15:35:00,85.06,85.08,85.06,85.06,20406.0,63.9632,63.9782,63.9632,63.9632,20406.0
2017-03-09 15:40:00,85.06,85.07,85.05,85.06,12139.0,63.9632,63.9707,63.9557,63.9632,12139.0
2017-03-09 15:45:00,85.05,85.06,85.02,85.03,27904.0,63.9557,63.9632,63.9331,63.9406,27904.0
2017-03-09 15:50:00,85.02,85.04,84.98,84.99,49141.0,63.9331,63.9481,63.903,63.9105,49141.0
2017-03-09 15:55:00,84.99,85.02,84.97,84.98,52052.0,63.9105,63.9331,63.8955,63.903,52052.0
2017-03-10 09:30:00,85.19,85.2,85.07,85.18,16386.0,64.0609,64.0685,63.9707,64.0534,16386.0
2017-03-10 09:35:00,85.17,85.18,85.1,85.13,5639.0,64.0459,64.0534,63.9933,64.0158,5639.0
2017-03-10 09:40:00,85.13,85.14,85.1,85.11,12095.0,64.0158,64.0233,63.9933,64.0008,12095.0
2017-03-10 09:45:00,85.11,85.14,85.1,85.13,6877.0,64.0008,64.0233,63.9933,64.0158,6877.0
2017-03-10 09:50:00,85.13,85.14,85.12,85.12,2441.0,64.0158,64.0233,64.0083,64.0083,2441.0
2017-03-10 09:55:00,85.13,85.18,85.12,85.18,41734.0,64.0158,64.0534,64.0083,64.0534,41734.0
2017-03-10 10:00:00,85.17,85.2,85.13,85.15,5891.0,64.0459,64.0685,64.0158,64.0309,5891.0
2017-03-10 10:05:00,85.14,85.17,85.12,85.14,22263.0,64.0233,64.0459,64.0083,64.0233,22263.0
2017-03-10 10:10:00,85.14,85.17,85.13,85.16,24666.0,64.0233,64.0459,64.0158,64.0384,24666.0
2017-03-10 10:15:00,85.15,85.15,85.13,85.13,7962.0,64.0309,64.0309,64.0158,64.0158,7962.0
2017-03-10 10:20:00,85.14,85.15,85.11,85.11,8181.0,64.0233,64.0309,64.0008,64.0008,8181.0
2017-03-10 10:25:00,85.13,85.14,85.11,85.13,45609.0,64.0158,64.0233,64.0008,64.0158,45609.0
2017-03-10 10:30:00,85.12,85.14,85.12,85.13,9923.0,64.0083,64.0233,64.0083,64.0158,9923.0
2017-03-10 10:35:00,85.14,85.14,85.12,85.12,5450.0,64.0233,64.0233,64.0083,64.0083,5450.0
2017-03-10 10:40:00,85.12,85.12,85.08,85.09,4606.0,64.0083,64.0083,63.9782,63.9857,4606.0
2017-03-10 10:45:00,85.09,85.09,85.08,85.09,3299.0,63.9857,63.9857,63.9782,63.9857,3299.0
2017-03-10 10:50:00,85.09,85.09,85.08,85.08,7228.0,63.9857,63.9857,63.9782,63.9782,7228.0
2017-03-10 10:55:00,85.09,85.14,85.08,85.13,10839.0,63.9857,64.0233,63.9782,64.0158,10839.0
2017-03-10 11:00:00,85.11,85.11,85.07,85.09,32124.0,64.0008,64.0008,63.9707,63.9857,32124.0
2017-03-10 11:05:00,85.09,85.09,85.05,85.07,19538.0,63.9857,63.9857,63.9557,63.9707,19538.0
2017-03-10 11:10:00,85.05,85.07,85.05,85.06,25009.0,63.9557,63.9707,63.9557,63.9632,25009.0
2017-03-10 11:15:00,85.06,85.07,85.05,85.06,5614.0,63.9632,63.9707,63.9557,63.9632,5614.0
2017-03-10 11:20:00,85.05,85.07,85.05,85.05,8182.0,63.9557,63.9707,63.9557,63.9557,8182.0
2017-03-10 11:25:00,85.06,85.07,85.05,85.05,5872.0,63.9632,63.9707,63.9557,63.9557,5872.0
2017-03-10 11:30:00,85.05,85.07,85.05,85.06,2403.0,63.9557,63.9707,63.9557,63.9632,2403.0
2017-03-10 11:35:00,85.07,85.09,85.07,85.08,1856.0,63.9707,63.9857,63.9707,63.9782,1856.0
2017-03-10 11:40:00,85.08,85.09,85.06,85.06,2588.0,63.9782,63.9857,63.9632,63.9632,2588.0
2017-03-10 11:45:00,85.09,85.09,85.07,85.08,3600.0,63.9857,63.9857,63.9707,63.9782,3600.0
2017-03-10 11:50:00,85.09,85.13,85.08,85.12,9985.0,63.9857,64.0158,63.9782,64.0083,9985.0
2017-03-10 11:55:00,85.13,85.14,85.12,85.13,18128.0,64.0158,64.0233,64.0083,64.0158,18128.0
2017-03-10 12:00:00,85.14,85.14,85.1,85.11,7545.0,64.0233,64.0233,63.9933,64.0008,7545.0
2017-03-10 12:05:00,85.11,85.13,85.11,85.13,1005.0,64.0008,64.0158,64.0008,64.0158,1005.0
2017-03-10 12:10:00,85.13,85.13,85.11,85.11,2878.0,64.0158,64.0158,64.0008,64.0008,2878.0
2017-03-10 12:15:00,85.12,85.15,85.11,85.14,5338.0,64.0083,64.0309,64.0008,64.0233,5338.0
2017-03-10 12:20:00,85.14,85.15,85.13,85.14,2370.0,64.0233,64.0309,64.0158,64.0233,2370.0
2017-03-10 12:25:00,85.15,85.16,85.14,85.15,2692.0,64.0309,64.0384,64.0233,64.0309,2692.0
2017-03-10 12:30:00,85.15,85.15,85.14,85.15,6115.0,64.0309,64.0309,64.0233,64.0309,6115.0
2017-03-10 12:35:00,85.15,85.17,85.15,85.16,1700.0,64.0309,64.0459,64.0309,64.0384,1700.0
2017-03-10 12:40:00,85.16,85.17,85.15,85.15,5126.0,64.0384,64.0459,64.0309,64.0309,5126.0
2017-03-10 12:45:00,85.16,85.17,85.14,85.17,7713.0,64.0384,64.0459,64.0233,64.0459,7713.0
2017-03-10 12:50:00,85.16,85.18,85.16,85.17,6983.0,64.0384,64.0534,64.0384,64.0459,6983.0
2017-03-10 12:55:00,85.17,85.17,85.15,85.15,4883.0,64.0459,64.0459,64.0309,64.0309,4883.0
2017-03-10 13:00:00,85.17,85.19,85.17,85.17,3790.0,64.0459,64.0609,64.0459,64.0459,3790.0
2017-03-10 13:05:00,85.18,85.19,85.17,85.18,12781.0,64.0534,64.0609,64.0459,64.0534,12781.0
2017-03-10 13:10:00,85.18,85.19,85.17,85.17,2302.0,64.0534,64.0609,64.0459,64.0459,2302.0
2017-03-10 13:15:00,85.17,85.18,85.14,85.17,5854.0,64.0459,64.0534,64.0233,64.0459,5854.0
2017-03-10 13:20:00,85.17,85.17,85.17,85.17,100.0,64.0459,64.0459,64.0459,64.0459,100.0
2017-03-10 13:25:00,85.16,85.19,85.16,85.18,4317.0,64.0384,64.0609,64.0384,64.0534,4317.0
2017-03-10 13:30:00,85.19,85.2,85.17,85.18,9291.0,64.0609,64.0685,64.0459,64.0534,9291.0
2017-03-10 13:35:00,85.19,85.2,85.18,85.18,2119.0,64.0609,64.0685,64.0534,64.0534,2119.0
2017-03-10 13:40:00,85.18,85.2,85.16,85.18,4654.0,64.0534,64.0685,64.0384,64.0534,4654.0
2017-03-10 13:45:00,85.18,85.19,85.17,85.19,11478.0,64.0534,64.0609,64.0459,64.0609,11478.0
2017-03-10 13:50:00,85.18,85.2,85.17,85.18,1016.0,64.0534,64.0685,64.0459,64.0534,1016.0
2017-03-10 13:55:00,85.18,85.19,85.17,85.18,7262.0,64.0534,64.0609,64.0459,64.0534,7262.0
2017-03-10 14:00:00,85.17,85.18,85.16,85.17,5868.0,64.0459,64.0534,64.0384,64.0459,5868.0
2017-03-10 14:05:00,85.17,85.18,85.16,85.17,2409.0,64.0459,64.0534,64.0384,64.0459,2409.0
2017-03-10 14:10:00,85.16,85.17,85.15,85.16,7256.0,64.0384,64.0459,64.0309,64.0384,7256.0
2017-03-10 14:15:00,85.16,85.18,85.15,85.18,28245.0,64.0384,64.0534,64.0309,64.0534,28245.0
2017-03-10 14:20:00,85.17,85.18,85.16,85.16,9860.0,64.0459,64.0534,64.0384,64.0384,9860.0
2017-03-10 14:25:00,85.16,85.18,85.15,85.16,3822.0,64.0384,64.0534,64.0309,64.0384,3822.0
2017-03-10 14:30:00,85.16,85.18,85.16,85.17,8900.0,64.0384,64.0534,64.0384,64.0459,8900.0
2017-03-10 14:35:00,85.17,85.18,85.16,85.17,6108.0,64.0459,64.0534,64.0384,64.0459,6108.0
2017-03-10 14:40:00,85.17,85.18,85.17,85.17,9679.0,64.0459,64.0534,64.0459,64.0459,9679.0
2017-03-10 14:45:00,85.18,85.18,85.17,85.17,3698.0,64.0534,64.0534,64.0459,64.0459,3698.0
2017-03-10 14:50:00,85.17,85.18,85.17,85.17,11376.0,64.0459,64.0534,64.0459,64.0459,11376.0
2017-03-10 14:55:00,85.17,85.18,85.17,85.17,16559.0,64.0459,64.0534,64.0459,64.0459,16559.0
2017-03-10 15:00:00,85.18,85.21,85.17,85.2,33406.0,64.0534,64.076,64.0459,64.0685,33406.0
2017-03-10 15:05:00,85.2,85.21,85.17,85.17,23745.0,64.0685,64.076,64.0459,64.0459,23745.0
2017-03-10 15:10:00,85.18,85.18,85.16,85.16,24689.0,64.0534,64.0534,64.0384,64.0384,24689.0
2017-03-10 15:15:00,85.17,85.18,85.16,85.17,3560.0,64.0459,64.0534,64.0384,64.0459,3560.0
2017-03-10 15:20:00,85.16,85.18,85.15,85.15,2846.0,64.0384,64.0534,64.0309,64.0309,2846.0
2017-03-10 15:25:00,85.16,85.18,85.16,85.17,2101.0,64.0384,64.0534,64.0384,64.0459,2101.0
2017-03-10 15:30:00,85.16,85.18,85.16,85.17,5180.0,64.0384,64.0534,64.0384,64.0459,5180.0
2017-03-10 15:35:00,85.17,85.18,85.16,85.17,5136.0,64.0459,64.0534,64.0384,64.0459,5136.0
2017-03-10 15:40:00,85.18,85.18,85.16,85.16,10353.0,64.0534,64.0534,64.0384,64.0384,10353.0
2017-03-10 15:45:00,85.17,85.17,85.15,85.16,6580.0,64.0459,64.0459,64.0309,64.0384,6580.0
2017-03-10 15:50:00,85.16,85.16,85.15,85.15,13493.0,64.0384,64.0384,64.0309,64.0309,13493.0
2017-03-10 15:55:00,85.15,85.16,85.15,85.15,9965.0,64.0309,64.0384,64.0309,64.0309,9965.0
2017-03-13 09:30:00,85.07,85.14,85.06,85.09,21402.0,63.9707,64.0233,63.9632,63.9857,21402.0
2017-03-13 09:35:00,85.12,85.12,85.07,85.07,200.0,64.0083,64.0083,63.9707,63.9707,200.0
2017-03-13 09:40:00,85.12,85.12,85.1,85.11,1539.0,64.0083,64.0083,63.9933,64.0008,1539.0
2017-03-13 09:45:00,85.11,85.13,85.1,85.13,2224.0,64.0008,64.0158,63.9933,64.0158,2224.0
2017-03-13 09:50:00,85.13,85.14,85.12,85.12,7995.0,64.0158,64.0233,64.0083,64.0083,7995.0
2017-03-13 09:55:00,85.14,85.14,85.11,85.12,5812.0,64.0233,64.0233,64.0008,64.0083,5812.0
2017-03-13 10:00:00,85.14,85.14,85.12,85.13,1688.0,64.0233,64.0233,64.0083,64.0158,1688.0
2017-03-13 10:05:00,85.13,85.14,85.12,85.13,1278.0,64.0158,64.0233,64.0083,64.0158,1278.0
2017-03-13 10:10:00,85.12,85.14,85.12,85.13,10792.0,64.0083,64.0233,64.0083,64.0158,10792.0
2017-03-13 10:15:00,85.13,85.13,85.1,85.12,23257.0,64.0158,64.0158,63.9933,64.0083,23257.0
2017-03-13 10:20:00,85.11,85.13,85.11,85.12,5453.0,64.0008,64.0158,64.0008,64.0083,5453.0
2017-03-13 10:25:00,85.12,85.13,85.11,85.12,6204.0,64.0083,64.0158,64.0008,64.0083,6204.0
2017-03-13 10:30:00,85.12,85.12,85.09,85.1,8407.0,64.0083,64.0083,63.9857,63.9933,8407.0
2017-03-13 10:35:00,85.09,85.11,85.07,85.08,20373.0,63.9857,64.0008,63.9707,63.9782,20373.0
2017-03-13 10:40:00,85.09,85.12,85.08,85.11,3518.0,63.9857,64.0083,63.9782,64.0008,3518.0
2017-03-13 10:45:00,85.12,85.13,85.1,85.12,3905.0,64.0083,64.0158,63.9933,64.0083,3905.0
2017-03-13 10:50:00,85.12,85.12,85.1,85.1,8468.0,64.0083,64.0083,63.9933,63.9933,8468.0
2017-03-13 10:55:00,85.12,85.12,85.1,85.12,3587.0,64.0083,64.0083,63.9933,64.0083,3587.0
2017-03-13 11:00:00,85.12,85.12,85.1,85.11,4667.0,64.0083,64.0083,63.9933,64.0008,4667.0
2017-03-13 11:05:00,85.11,85.11,85.08,85.1,3378.0,64.0008,64.0008,63.9782,63.9933,3378.0
2017-03-13 11:10:00,85.09,85.11,85.08,85.09,1945.0,63.9857,64.0008,63.9782,63.9857,1945.0
2017-03-13 11:15:00,85.08,85.1,85.08,85.09,11039.0,63.9782,63.9933,63.9782,63.9857,11039.0
2017-03-13 11:20:00,85.09,85.1,85.08,85.09,3969.0,63.9857,63.9933,63.9782,63.9857,3969.0
2017-03-13 11:25:00,85.09,85.1,85.08,85.09,5751.0,63.9857,63.9933,63.9782,63.9857,5751.0
2017-03-13 11:30:00,85.09,85.1,85.08,85.09,1321.0,63.9857,63.9933,63.9782,63.9857,1321.0
2017-03-13 11:35:00,85.09,85.09,85.08,85.08,12223.0,63.9857,63.9857,63.9782,63.9782,12223.0
2017-03-13 11:40:00,85.09,85.09,85.08,85.08,3492.0,63.9857,63.9857,63.9782,63.9782,3492.0
2017-03-13 11:45:00,85.08,85.09,85.08,85.09,2347.0,63.9782,63.9857,63.9782,63.9857,2347.0
2017-03-13 11:50:00,85.09,85.09,85.06,85.06,2816.0,63.9857,63.9857,63.9632,63.9632,2816.0
2017-03-13 11:55:00,85.07,85.1,85.06,85.09,21275.0,63.9707,63.9933,63.9632,63.9857,21275.0
2017-03-13 12:00:00,85.08,85.1,85.07,85.09,1467.0,63.9782,63.9933,63.9707,63.9857,1467.0
2017-03-13 12:05:00,85.08,85.09,85.07,85.08,1301.0,63.9782,63.9857,63.9707,63.9782,1301.0
2017-03-13 12:10:00,85.08,85.09,85.07,85.08,2933.0,63.9782,63.9857,63.9707,63.9782,2933.0
2017-03-13 12:15:00,85.08,85.08,85.07,85.07,1455.0,63.9782,63.9782,63.9707,63.9707,1455.0
2017-03-13 12:20:00,85.08,85.08,85.06,85.08,30370.0,63.9782,63.9782,63.9632,63.9782,30370.0
2017-03-13 12:25:00,85.07,85.08,85.06,85.07,1459.0,63.9707,63.9782,63.9632,63.9707,1459.0
2017-03-13 12:30:00,85.07,85.08,85.06,85.07,1255.0,63.9707,63.9782,63.9632,63.9707,1255.0
2017-03-13 12:35:00,85.06,85.07,85.06,85.06,1391.0,63.9632,63.9707,63.9632,63.9632,1391.0
2017-03-13 12:40:00,85.05,85.06,85.05,85.06,2009.0,63.9557,63.9632,63.9557,63.9632,2009.0
2017-03-13 12:45:00,85.06,85.06,85.05,85.06,885.0,63.9632,63.9632,63.9557,63.9632,885.0
2017-03-13 12:50:00,85.06,85.06,85.05,85.06,2761.0,63.9632,63.9632,63.9557,63.9632,2761.0
2017-03-13 12:55:00,85.06,85.06,85.05,85.06,4026.0,63.9632,63.9632,63.9557,63.9632,4026.0
2017-03-13 13:00:00,85.06,85.06,85.02,85.03,4063.0,63.9632,63.9632,63.9331,63.9406,4063.0
2017-03-13 13:05:00,85.02,85.03,85.02,85.02,3658.0,63.9331,63.9406,63.9331,63.9331,3658.0
2017-03-13 13:10:00,85.02,85.04,85.02,85.04,8008.0,63.9331,63.9481,63.9331,63.9481,8008.0
2017-03-13 13:15:00,85.04,85.04,85.03,85.04,8011.0,63.9481,63.9481,63.9406,63.9481,8011.0
2017-03-13 13:20:00,85.03,85.04,85.03,85.04,10178.0,63.9406,63.9481,63.9406,63.9481,10178.0
2017-03-13 13:25:00,85.04,85.04,85.03,85.04,21081.0,63.9481,63.9481,63.9406,63.9481,21081.0
2017-03-13 13:30:00,85.04,85.04,85.03,85.04,2780.0,63.9481,63.9481,63.9406,63.9481,2780.0
2017-03-13 13:35:00,85.04,85.04,85.03,85.03,3212.0,63.9481,63.9481,63.9406,63.9406,3212.0
2017-03-13 13:40:00,85.04,85.04,85.03,85.03,1172.0,63.9481,63.9481,63.9406,63.9406,1172.0
2017-03-13 13:45:00,85.03,85.03,85.01,85.02,4276.0,63.9406,63.9406,63.9256,63.9331,4276.0
2017-03-13 13:50:00,85.01,85.03,85.01,85.03,8594.0,63.9256,63.9406,63.9256,63.9406,8594.0
2017-03-13 13:55:00,85.03,85.03,85.02,85.03,11204.0,63.9406,63.9406,63.9331,63.9406,11204.0
2017-03-13 14:00:00,85.03,85.03,85.01,85.01,15049.0,63.9406,63.9406,63.9256,63.9256,15049.0
2017-03-13 14:05:00,85.0,85.01,84.99,85.0,13344.0,63.9181,63.9256,63.9105,63.9181,13344.0
2017-03-13 14:10:00,85.0,85.0,84.99,85.0,4175.0,63.9181,63.9181,63.9105,63.9181,4175.0
2017-03-13 14:15:00,85.01,85.01,84.99,85.01,2946.0,63.9256,63.9256,63.9105,63.9256,2946.0
2017-03-13 14:20:00,85.01,85.01,84.99,85.01,1241.0,63.9256,63.9256,63.9105,63.9256,1241.0
2017-03-13 14:25:00,85.0,85.03,84.99,85.01,14770.0,63.9181,63.9406,63.9105,63.9256,14770.0
2017-03-13 14:30:00,85.01,85.03,85.01,85.03,3680.0,63.9256,63.9406,63.9256,63.9406,3680.0
2017-03-13 14:35:00,85.03,85.03,85.01,85.02,2816.0,63.9406,63.9406,63.9256,63.9331,2816.0
2017-03-13 14:40:00,85.03,85.04,85.01,85.03,6932.0,63.9406,63.9481,63.9256,63.9406,6932.0
2017-03-13 14:45:00,85.02,85.05,85.02,85.04,3997.0,63.9331,63.9557,63.9331,63.9481,3997.0
2017-03-13 14:50:00,85.03,85.05,85.02,85.04,9715.0,63.9406,63.9557,63.9331,63.9481,9715.0
2017-03-13 14:55:00,85.04,85.05,85.03,85.03,4402.0,63.9481,63.9557,63.9406,63.9406,4402.0
2017-03-13 15:00:00,85.03,85.03,85.02,85.03,5061.0,63.9406,63.9406,63.9331,63.9406,5061.0
2017-03-13 15:05:00,85.03,85.03,85.02,85.03,5727.0,63.9406,63.9406,63.9331,63.9406,5727.0
2017-03-13 15:10:00,85.02,85.02,84.99,85.01,2382.0,63.9331,63.9331,63.9105,63.9256,2382.0
2017-03-13 15:15:00,85.01,85.02,84.98,85.0,23382.0,63.9256,63.9331,63.903,63.9181,23382.0
2017-03-13 15:20:00,85.0,85.01,84.99,85.01,1545.0,63.9181,63.9256,63.9105,63.9256,1545.0
2017-03-13 15:25:00,85.02,85.02,85.0,85.0,19589.0,63.9331,63.9331,63.9181,63.9181,19589.0
2017-03-13 15:30:00,85.0,85.01,84.98,85.0,23154.0,63.9181,63.9256,63.903,63.9181,23154.0
2017-03-13 15:35:00,85.0,85.0,84.99,84.99,4403.0,63.9181,63.9181,63.9105,63.9105,4403.0
2017-03-13 15:40:00,84.99,85.01,84.99,84.99,9515.0,63.9105,63.9256,63.9105,63.9105,9515.0
2017-03-13 15:45:00,84.99,85.01,84.98,84.99,4510.0,63.9105,63.9256,63.903,63.9105,4510.0
2017-03-13 15:50:00,84.99,85.0,84.98,85.0,13238.0,63.9105,63.9181,63.903,63.9181,13238.0
2017-03-13 15:55:00,85.0,85.01,84.97,84.97,16282.0,63.9181,63.9256,63.8955,63.8955,16282.0
2017-03-14 09:30:00,85.0,85.1,84.97,85.02,14057.0,63.9181,63.9933,63.8955,63.9331,14057.0
2017-03-14 09:35:00,85.02,85.02,84.97,85.01,1425.0,63.9331,63.9331,63.8955,63.9256,1425.0
2017-03-14 09:40:00,85.0,85.01,84.95,84.97,21790.0,63.9181,63.9256,63.8805,63.8955,21790.0
2017-03-14 09:45:00,84.97,84.98,84.95,84.96,4290.0,63.8955,63.903,63.8805,63.888,4290.0
2017-03-14 09:50:00,84.95,85.01,84.95,85.01,2413.0,63.8805,63.9256,63.8805,63.9256,2413.0
2017-03-14 09:55:00,85.01,85.01,84.98,85.0,19068.0,63.9256,63.9256,63.903,63.9181,19068.0
2017-03-14 10:00:00,85.0,85.01,85.0,85.0,1545.0,63.9181,63.9256,63.9181,63.9181,1545.0
2017-03-14 10:05:00,85.01,85.05,85.0,85.03,11589.0,63.9256,63.9557,63.9181,63.9406,11589.0
2017-03-14 10:10:00,85.04,85.07,85.03,85.03,43854.0,63.9481,63.9707,63.9406,63.9406,43854.0
2017-03-14 10:15:00,85.07,85.07,85.03,85.04,5126.0,63.9707,63.9707,63.9406,63.9481,5126.0
2017-03-14 10:20:00,85.04,85.08,85.03,85.08,5843.0,63.9481,63.9782,63.9406,63.9782,5843.0
2017-03-14 10:25:00,85.08,85.08,85.05,85.07,7542.0,63.9782,63.9782,63.9557,63.9707,7542.0
2017-03-14 10:30:00,85.07,85.09,85.07,85.08,12705.0,63.9707,63.9857,63.9707,63.9782,12705.0
2017-03-14 10:35:00,85.07,85.08,85.04,85.04,52240.0,63.9707,63.9782,63.9481,63.9481,52240.0
2017-03-14 10:40:00,85.06,85.06,85.03,85.03,18925.0,63.9632,63.9632,63.9406,63.9406,18925.0
2017-03-14 10:45:00,85.06,85.06,85.04,85.04,3276.0,63.9632,63.9632,63.9481,63.9481,3276.0
2017-03-14 10:50:00,85.04,85.07,85.04,85.07,43926.0,63.9481,63.9707,63.9481,63.9707,43926.0
2017-03-14 10:55:00,85.06,85.08,85.04,85.04,160677.0,63.9632,63.9782,63.9481,63.9481,160677.0
2017-03-14 11:00:00,85.05,85.07,85.04,85.04,14484.0,63.9557,63.9707,63.9481,63.9481,14484.0
2017-03-14 11:05:00,85.04,85.07,85.04,85.07,2529.0,63.9481,63.9707,63.9481,63.9707,2529.0
2017-03-14 11:10:00,85.04,85.07,85.04,85.05,3773.0,63.9481,63.9707,63.9481,63.9557,3773.0
2017-03-14 11:15:00,85.05,85.06,85.04,85.05,13346.0,63.9557,63.9632,63.9481,63.9557,13346.0
2017-03-14 11:20:00,85.05,85.05,85.04,85.05,2727.0,63.9557,63.9557,63.9481,63.9557,2727.0
2017-03-14 11:25:00,85.05,85.06,85.02,85.03,19073.0,63.9557,63.9632,63.9331,63.9406,19073.0
2017-03-14 11:30:00,85.03,85.05,85.03,85.05,7450.0,63.9406,63.9557,63.9406,63.9557,7450.0
2017-03-14 11:35:00,85.05,85.05,85.04,85.05,2047.0,63.9557,63.9557,63.9481,63.9557,2047.0
2017-03-14 11:40:00,85.05,85.06,85.04,85.05,4632.0,63.9557,63.9632,63.9481,63.9557,4632.0
2017-03-14 11:45:00,85.05,85.06,85.04,85.05,15674.0,63.9557,63.9632,63.9481,63.9557,15674.0
2017-03-14 11:50:00,85.05,85.07,85.05,85.05,1854.0,63.9557,63.9707,63.9557,63.9557,1854.0
2017-03-14 11:55:00,85.07,85.07,85.05,85.06,3313.0,63.9707,63.9707,63.9557,63.9632,3313.0
2017-03-14 12:00:00,85.06,85.07,85.06,85.06,2146.0,63.9632,63.9707,63.9632,63.9632,2146.0
2017-03-14 12:05:00,85.07,85.07,85.06,85.07,5378.0,63.9707,63.9707,63.9632,63.9707,5378.0
2017-03-14 12:10:00,85.06,85.09,85.06,85.07,7730.0,63.9632,63.9857,63.9632,63.9707,7730.0
2017-03-14 12:15:00,85.07,85.09,85.06,85.07,4439.0,63.9707,63.9857,63.9632,63.9707,4439.0
2017-03-14 12:20:00,85.06,85.09,85.06,85.08,57658.0,63.9632,63.9857,63.9632,63.9782,57658.0
2017-03-14 12:25:00,85.08,85.09,85.07,85.08,46755.0,63.9782,63.9857,63.9707,63.9782,46755.0
2017-03-14 12:30:00,85.08,85.09,85.07,85.09,9476.0,63.9782,63.9857,63.9707,63.9857,9476.0
2017-03-14 12:35:00,85.08,85.09,85.08,85.09,3117.0,63.9782,63.9857,63.9782,63.9857,3117.0
2017-03-14 12:40:00,85.08,85.08,85.06,85.06,8519.0,63.9782,63.9782,63.9632,63.9632,8519.0
2017-03-14 12:45:00,85.06,85.07,85.06,85.06,1775.0,63.9632,63.9707,63.9632,63.9632,1775.0
2017-03-14 12:50:00,85.06,85.07,85.02,85.03,80051.0,63.9632,63.9707,63.9331,63.9406,80051.0
2017-03-14 12:55:00,85.03,85.06,85.02,85.06,5021.0,63.9406,63.9632,63.9331,63.9632,5021.0
2017-03-14 13:00:00,85.07,85.07,85.05,85.06,1444.0,63.9707,63.9707,63.9557,63.9632,1444.0
2017-03-14 13:05:00,85.05,85.07,85.05,85.06,2279.0,63.9557,63.9707,63.9557,63.9632,2279.0
2017-03-14 13:10:00,85.05,85.06,85.05,85.06,9194.0,63.9557,63.9632,63.9557,63.9632,9194.0
2017-03-14 13:15:00,85.05,85.06,85.05,85.06,2487.0,63.9557,63.9632,63.9557,63.9632,2487.0
2017-03-14 13:20:00,85.05,85.07,85.05,85.07,1233.0,63.9557,63.9707,63.9557,63.9707,1233.0
2017-03-14 13:25:00,85.05,85.07,85.04,85.04,4426.0,63.9557,63.9707,63.9481,63.9481,4426.0
2017-03-14 13:30:00,85.05,85.06,85.04,85.05,1505.0,63.9557,63.9632,63.9481,63.9557,1505.0
2017-03-14 13:35:00,85.05,85.06,85.04,85.05,2789.0,63.9557,63.9632,63.9481,63.9557,2789.0
2017-03-14 13:40:00,85.05,85.06,85.04,85.06,7359.0,63.9557,63.9632,63.9481,63.9632,7359.0
2017-03-14 13:45:00,85.05,85.06,85.04,85.05,2076.0,63.9557,63.9632,63.9481,63.9557,2076.0
2017-03-14 13:50:00,85.05,85.06,85.04,85.06,735.0,63.9557,63.9632,63.9481,63.9632,735.0
2017-03-14 13:55:00,85.06,85.06,85.02,85.04,34563.0,63.9632,63.9632,63.9331,63.9481,34563.0
2017-03-14 14:00:00,85.04,85.04,85.03,85.03,18909.0,63.9481,63.9481,63.9406,63.9406,18909.0
2017-03-14 14:05:00,85.03,85.04,85.02,85.04,10147.0,63.9406,63.9481,63.9331,63.9481,10147.0
2017-03-14 14:10:00,85.03,85.05,85.01,85.04,4330.0,63.9406,63.9557,63.9256,63.9481,4330.0
2017-03-14 14:15:00,85.04,85.05,85.03,85.04,4190.0,63.9481,63.9557,63.9406,63.9481,4190.0
2017-03-14 14:20:00,85.04,85.05,85.03,85.04,3181.0,63.9481,63.9557,63.9406,63.9481,3181.0
2017-03-14 14:25:00,85.04,85.05,85.03,85.05,4522.0,63.9481,63.9557,63.9406,63.9557,4522.0
2017-03-14 14:30:00,85.04,85.05,85.03,85.03,8646.0,63.9481,63.9557,63.9406,63.9406,8646.0
2017-03-14 14:35:00,85.04,85.04,85.01,85.01,21403.0,63.9481,63.9481,63.9256,63.9256,21403.0
2017-03-14 14:40:00,85.01,85.03,85.01,85.03,4124.0,63.9256,63.9406,63.9256,63.9406,4124.0
2017-03-14 14:45:00,85.01,85.02,85.0,85.0,2766.0,63.9256,63.9331,63.9181,63.9181,2766.0
2017-03-14 14:50:00,85.02,85.02,85.0,85.0,20613.0,63.9331,63.9331,63.9181,63.9181,20613.0
2017-03-14 14:55:00,85.01,85.01,85.0,85.0,1780.0,63.9256,63.9256,63.9181,63.9181,1780.0
2017-03-14 15:00:00,85.01,85.03,85.01,85.03,29092.0,63.9256,63.9406,63.9256,63.9406,29092.0
2017-03-14 15:05:00,85.01,85.03,85.01,85.02,16327.0,63.9256,63.9406,63.9256,63.9331,16327.0
2017-03-14 15:10:00,85.02,85.04,85.01,85.03,3475.0,63.9331,63.9481,63.9256,63.9406,3475.0
2017-03-14 15:15:00,85.04,85.04,85.02,85.03,971.0,63.9481,63.9481,63.9331,63.9406,971.0
2017-03-14 15:20:00,85.03,85.04,85.02,85.04,2897.0,63.9406,63.9481,63.9331,63.9481,2897.0
2017-03-14 15:25:00,85.03,85.04,85.0,85.02,26296.0,63.9406,63.9481,63.9181,63.9331,26296.0
2017-03-14 15:30:00,85.0,85.03,85.0,85.02,7462.0,63.9181,63.9406,63.9181,63.9331,7462.0
2017-03-14 15:35:00,85.02,85.03,85.01,85.01,1606.0,63.9331,63.9406,63.9256,63.9256,1606.0
2017-03-14 15:40:00,85.02,85.03,85.01,85.02,5188.0,63.9331,63.9406,63.9256,63.9331,5188.0
2017-03-14 15:45:00,85.02,85.03,85.01,85.02,9174.0,63.9331,63.9406,63.9256,63.9331,9174.0
2017-03-14 15:50:00,85.02,85.03,85.01,85.02,4359.0,63.9331,63.9406,63.9256,63.9331,4359.0
2017-03-14 15:55:00,85.02,85.03,85.01,85.01,17808.0,63.9331,63.9406,63.9256,63.9256,17808.0
2017-03-15 09:30:00,85.09,85.1,85.06,85.1,58190.0,63.9857,63.9933,63.9632,63.9933,58190.0
2017-03-15 09:35:00,85.09,85.09,85.06,85.08,1820.0,63.9857,63.9857,63.9632,63.9782,1820.0
2017-03-15 09:40:00,85.08,85.1,85.07,85.08,2567.0,63.9782,63.9933,63.9707,63.9782,2567.0
2017-03-15 09:45:00,85.09,85.09,85.07,85.08,2891.0,63.9857,63.9857,63.9707,63.9782,2891.0
2017-03-15 09:50:00,85.08,85.12,85.08,85.1,64150.0,63.9782,64.0083,63.9782,63.9933,64150.0
2017-03-15 09:55:00,85.09,85.12,85.08,85.11,44701.0,63.9857,64.0083,63.9782,64.0008,44701.0
2017-03-15 10:00:00,85.11,85.12,85.1,85.1,9456.0,64.0008,64.0083,63.9933,63.9933,9456.0
2017-03-15 10:05:00,85.08,85.1,85.07,85.08,4375.0,63.9782,63.9933,63.9707,63.9782,4375.0
2017-03-15 10:10:00,85.09,85.11,85.09,85.11,6191.0,63.9857,64.0008,63.9857,64.0008,6191.0
2017-03-15 10:15:00,85.11,85.11,85.1,85.11,1228.0,64.0008,64.0008,63.9933,64.0008,1228.0
2017-03-15 10:20:00,85.1,85.11,85.1,85.11,2947.0,63.9933,64.0008,63.9933,64.0008,2947.0
2017-03-15 10:25:00,85.11,85.13,85.1,85.12,5518.0,64.0008,64.0158,63.9933,64.0083,5518.0
2017-03-15 10:30:00,85.11,85.14,85.1,85.11,2461.0,64.0008,64.0233,63.9933,64.0008,2461.0
2017-03-15 10:35:00,85.12,85.13,85.11,85.12,7646.0,64.0083,64.0158,64.0008,64.0083,7646.0
2017-03-15 10:40:00,85.11,85.12,85.09,85.09,8015.0,64.0008,64.0083,63.9857,63.9857,8015.0
2017-03-15 10:45:00,85.07,85.12,85.07,85.12,8189.0,63.9707,64.0083,63.9707,64.0083,8189.0
2017-03-15 10:50:00,85.11,85.14,85.1,85.11,306478.0,64.0008,64.0233,63.9933,64.0008,306478.0
2017-03-15 10:55:00,85.11,85.12,85.1,85.1,18145.0,64.0008,64.0083,63.9933,63.9933,18145.0
2017-03-15 11:00:00,85.1,85.12,85.08,85.1,38645.0,63.9933,64.0083,63.9782,63.9933,38645.0
2017-03-15 11:05:00,85.11,85.11,85.08,85.1,5838.0,64.0008,64.0008,63.9782,63.9933,5838.0
2017-03-15 11:10:00,85.1,85.13,85.09,85.13,6926.0,63.9933,64.0158,63.9857,64.0158,6926.0
2017-03-15 11:15:00,85.11,85.13,85.11,85.13,8587.0,64.0008,64.0158,64.0008,64.0158,8587.0
2017-03-15 11:20:00,85.12,85.13,85.12,85.13,13031.0,64.0083,64.0158,64.0083,64.0158,13031.0
2017-03-15 11:25:00,85.14,85.14,85.12,85.14,3482.0,64.0233,64.0233,64.0083,64.0233,3482.0
2017-03-15 11:30:00,85.14,85.14,85.1,85.12,55388.0,64.0233,64.0233,63.9933,64.0083,55388.0
2017-03-15 11:35:00,85.12,85.14,85.11,85.12,2944.0,64.0083,64.0233,64.0008,64.0083,2944.0
2017-03-15 11:40:00,85.13,85.14,85.13,85.14,2412.0,64.0158,64.0233,64.0158,64.0233,2412.0
2017-03-15 11:45:00,85.14,85.17,85.13,85.15,3805.0,64.0233,64.0459,64.0158,64.0309,3805.0
2017-03-15 11:50:00,85.16,85.19,85.15,85.16,2521.0,64.0384,64.0609,64.0309,64.0384,2521.0
2017-03-15 11:55:00,85.16,85.18,85.15,85.15,2573.0,64.0384,64.0534,64.0309,64.0309,2573.0
2017-03-15 12:00:00,85.17,85.17,85.15,85.17,3863.0,64.0459,64.0459,64.0309,64.0459,3863.0
2017-03-15 12:05:00,85.17,85.18,85.15,85.18,4069.0,64.0459,64.0534,64.0309,64.0534,4069.0
2017-03-15 12:10:00,85.18,85.21,85.18,85.2,29231.0,64.0534,64.076,64.0534,64.0685,29231.0
2017-03-15 12:15:00,85.2,85.21,85.15,85.15,10150.0,64.0685,64.076,64.0309,64.0309,10150.0
2017-03-15 12:20:00,85.17,85.19,85.16,85.19,12352.0,64.0459,64.0609,64.0384,64.0609,12352.0
2017-03-15 12:25:00,85.19,85.2,85.18,85.19,3670.0,64.0609,64.0685,64.0534,64.0609,3670.0
2017-03-15 12:30:00,85.19,85.22,85.19,85.21,2843.0,64.0609,64.0835,64.0609,64.076,2843.0
2017-03-15 12:35:00,85.2,85.25,85.2,85.25,7883.0,64.0685,64.1061,64.0685,64.1061,7883.0
2017-03-15 12:40:00,85.25,85.27,85.2,85.22,11932.0,64.1061,64.1211,64.0685,64.0835,11932.0
2017-03-15 12:45:00,85.22,85.24,85.19,85.22,5036.0,64.0835,64.0985,64.0609,64.0835,5036.0
2017-03-15 12:50:00,85.2,85.22,85.19,85.22,11686.0,64.0685,64.0835,64.0609,64.0835,11686.0
2017-03-15 12:55:00,85.22,85.22,85.18,85.18,3214.0,64.0835,64.0835,64.0534,64.0534,3214.0
2017-03-15 13:00:00,85.18,85.2,85.17,85.18,1483.0,64.0534,64.0685,64.0459,64.0534,1483.0
2017-03-15 13:05:00,85.18,85.19,85.15,85.17,14845.0,64.0534,64.0609,64.0309,64.0459,14845.0
2017-03-15 13:10:00,85.16,85.18,85.15,85.17,11543.0,64.0384,64.0534,64.0309,64.0459,11543.0
2017-03-15 13:15:00,85.17,85.18,85.14,85.17,67735.0,64.0459,64.0534,64.0233,64.0459,67735.0
2017-03-15 13:20:00,85.16,85.17,85.16,85.17,3147.0,64.0384,64.0459,64.0384,64.0459,3147.0
2017-03-15 13:25:00,85.17,85.17,85.16,85.17,7596.0,64.0459,64.0459,64.0384,64.0459,7596.0
2017-03-15 13:30:00,85.17,85.18,85.16,85.17,8462.0,64.0459,64.0534,64.0384,64.0459,8462.0
2017-03-15 13:35:00,85.18,85.21,85.17,85.19,38750.0,64.0534,64.076,64.0459,64.0609,38750.0
2017-03-15 13:40:00,85.19,85.21,85.18,85.18,15685.0,64.0609,64.076,64.0534,64.0534,15685.0
2017-03-15 13:45:00,85.19,85.19,85.16,85.17,16768.0,64.0609,64.0609,64.0384,64.0459,16768.0
2017-03-15 13:50:00,85.18,85.18,85.17,85.17,2167.0,64.0534,64.0534,64.0459,64.0459,2167.0
2017-03-15 13:55:00,85.18,85.2,85.14,85.15,25029.0,64.0534,64.0685,64.0233,64.0309,25029.0
2017-03-15 14:00:00,85.2,85.52,85.2,85.45,41641.0,64.0685,64.3091,64.0685,64.2565,41641.0
2017-03-15 14:05:00,85.51,85.67,85.5,85.65,37711.0,64.3016,64.4219,64.294,64.4068,37711.0
2017-03-15 14:10:00,85.65,85.65,85.44,85.45,7784.0,64.4068,64.4068,64.2489,64.2565,7784.0
2017-03-15 14:15:00,85.45,85.53,85.4,85.45,49663.0,64.2565,64.3166,64.2189,64.2565,49663.0
2017-03-15 14:20:00,85.43,85.5,85.43,85.5,6744.0,64.2414,64.294,64.2414,64.294,6744.0
2017-03-15 14:25:00,85.47,85.48,85.44,85.47,912.0,64.2715,64.279,64.2489,64.2715,912.0
2017-03-15 14:30:00,85.5,85.5,85.44,85.44,17865.0,64.294,64.294,64.2489,64.2489,17865.0
2017-03-15 14:35:00,85.44,85.48,85.4,85.43,46352.0,64.2489,64.279,64.2189,64.2414,46352.0
2017-03-15 14:40:00,85.48,85.54,85.46,85.54,6241.0,64.279,64.3241,64.264,64.3241,6241.0
2017-03-15 14:45:00,85.57,85.61,85.53,85.56,10678.0,64.3467,64.3768,64.3166,64.3392,10678.0
2017-03-15 14:50:00,85.57,85.68,85.56,85.66,5742.0,64.3467,64.4294,64.3392,64.4144,5742.0
2017-03-15 14:55:00,85.67,85.67,85.56,85.64,17880.0,64.4219,64.4219,64.3392,64.3993,17880.0
2017-03-15 15:00:00,85.65,85.71,85.62,85.7,11565.0,64.4068,64.452,64.3843,64.4444,11565.0
2017-03-15 15:05:00,85.69,85.71,85.62,85.64,28246.0,64.4369,64.452,64.3843,64.3993,28246.0
2017-03-15 15:10:00,85.67,85.69,85.65,85.69,5492.0,64.4219,64.4369,64.4068,64.4369,5492.0
2017-03-15 15:15:00,85.68,85.69,85.65,85.66,13234.0,64.4294,64.4369,64.4068,64.4144,13234.0
2017-03-15 15:20:00,85.68,85.69,85.65,85.68,10618.0,64.4294,64.4369,64.4068,64.4294,10618.0
2017-03-15 15:25:00,85.67,85.7,85.67,85.67,4754.0,64.4219,64.4444,64.4219,64.4219,4754.0
2017-03-15 15:30:00,85.69,85.7,85.67,85.68,5049.0,64.4369,64.4444,64.4219,64.4294,5049.0
2017-03-15 15:35:00,85.69,85.71,85.67,85.7,4555.0,64.4369,64.452,64.4219,64.4444,4555.0
2017-03-15 15:40:00,85.69,85.71,85.67,85.68,4044.0,64.4369,64.452,64.4219,64.4294,4044.0
2017-03-15 15:45:00,85.7,85.74,85.68,85.73,9906.0,64.4444,64.4745,64.4294,64.467,9906.0
2017-03-15 15:50:00,85.71,85.73,85.7,85.72,11467.0,64.452,64.467,64.4444,64.4595,11467.0
2017-03-15 15:55:00,85.72,85.74,85.7,85.73,12399.0,64.4595,64.4745,64.4444,64.467,12399.0
2017-03-16 09:30:00,85.61,85.66,85.57,85.58,30021.0,64.3768,64.4144,64.3467,64.3542,30021.0
2017-03-16 09:35:00,85.64,85.66,85.59,85.65,5919.0,64.3993,64.4144,64.3617,64.4068,5919.0
2017-03-16 09:40:00,85.64,85.64,85.59,85.63,8644.0,64.3993,64.3993,64.3617,64.3918,8644.0
2017-03-16 09:45:00,85.63,85.64,85.61,85.62,24657.0,64.3918,64.3993,64.3768,64.3843,24657.0
2017-03-16 09:50:00,85.62,85.63,85.61,85.61,67942.0,64.3843,64.3918,64.3768,64.3768,67942.0
2017-03-16 09:55:00,85.61,85.61,85.58,85.59,16697.0,64.3768,64.3768,64.3542,64.3617,16697.0
2017-03-16 10:00:00,85.59,85.6,85.58,85.59,51512.0,64.3617,64.3692,64.3542,64.3617,51512.0
2017-03-16 10:05:00,85.59,85.59,85.55,85.58,20033.0,64.3617,64.3617,64.3316,64.3542,20033.0
2017-03-16 10:10:00,85.57,85.58,85.55,85.57,3288.0,64.3467,64.3542,64.3316,64.3467,3288.0
2017-03-16 10:15:00,85.56,85.56,85.53,85.53,30474.0,64.3392,64.3392,64.3166,64.3166,30474.0
2017-03-16 10:20:00,85.54,85.57,85.54,85.55,3406.0,64.3241,64.3467,64.3241,64.3316,3406.0
2017-03-16 10:25:00,85.54,85.56,85.54,85.55,8198.0,64.3241,64.3392,64.3241,64.3316,8198.0
2017-03-16 10:30:00,85.56,85.58,85.55,85.57,6986.0,64.3392,64.3542,64.3316,64.3467,6986.0
2017-03-16 10:35:00,85.56,85.58,85.56,85.57,13238.0,64.3392,64.3542,64.3392,64.3467,13238.0
2017-03-16 10:40:00,85.58,85.59,85.56,85.59,10607.0,64.3542,64.3617,64.3392,64.3617,10607.0
2017-03-16 10:45:00,85.58,85.6,85.58,85.59,7658.0,64.3542,64.3692,64.3542,64.3617,7658.0
2017-03-16 10:50:00,85.58,85.58,85.55,85.56,4737.0,64.3542,64.3542,64.3316,64.3392,4737.0
2017-03-16 10:55:00,85.58,85.62,85.58,85.61,17186.0,64.3542,64.3843,64.3542,64.3768,17186.0
2017-03-16 11:00:00,85.61,85.64,85.6,85.61,10387.0,64.3768,64.3993,64.3692,64.3768,10387.0
2017-03-16 11:05:00,85.63,85.64,85.62,85.63,17846.0,64.3918,64.3993,64.3843,64.3918,17846.0
2017-03-16 11:10:00,85.63,85.66,85.63,85.65,25784.0,64.3918,64.4144,64.3918,64.4068,25784.0
2017-03-16 11:15:00,85.66,85.67,85.63,85.64,8341.0,64.4144,64.4219,64.3918,64.3993,8341.0
2017-03-16 11:20:00,85.64,85.66,85.63,85.66,17343.0,64.3993,64.4144,64.3918,64.4144,17343.0
2017-03-16 11:25:00,85.66,85.66,85.62,85.62,2618.0,64.4144,64.4144,64.3843,64.3843,2618.0
2017-03-16 11:30:00,85.64,85.66,85.62,85.64,6273.0,64.3993,64.4144,64.3843,64.3993,6273.0
2017-03-16 11:35:00,85.63,85.65,85.62,85.64,6360.0,64.3918,64.4068,64.3843,64.3993,6360.0
2017-03-16 11:40:00,85.64,85.65,85.6,85.6,2180.0,64.3993,64.4068,64.3692,64.3692,2180.0
2017-03-16 11:45:00,85.62,85.64,85.61,85.63,14449.0,64.3843,64.3993,64.3768,64.3918,14449.0
2017-03-16 11:50:00,85.61,85.62,85.6,85.62,376.0,64.3768,64.3843,64.3692,64.3843,376.0
2017-03-16 11:55:00,85.62,85.63,85.61,85.62,5894.0,64.3843,64.3918,64.3768,64.3843,5894.0
2017-03-16 12:00:00,85.62,85.65,85.62,85.65,7917.0,64.3843,64.4068,64.3843,64.4068,7917.0
2017-03-16 12:05:00,85.63,85.66,85.63,85.64,1238.0,64.3918,64.4144,64.3918,64.3993,1238.0
2017-03-16 12:10:00,85.65,85.67,85.64,85.67,1336.0,64.4068,64.4219,64.3993,64.4219,1336.0
2017-03-16 12:15:00,85.66,85.68,85.64,85.65,4329.0,64.4144,64.4294,64.3993,64.4068,4329.0
2017-03-16 12:20:00,85.64,85.65,85.64,85.64,5903.0,64.3993,64.4068,64.3993,64.3993,5903.0
2017-03-16 12:25:00,85.64,85.65,85.64,85.65,8147.0,64.3993,64.4068,64.3993,64.4068,8147.0
2017-03-16 12:30:00,85.65,85.68,85.64,85.67,28329.0,64.4068,64.4294,64.3993,64.4219,28329.0
2017-03-16 12:35:00,85.66,85.67,85.62,85.63,19399.0,64.4144,64.4219,64.3843,64.3918,19399.0
2017-03-16 12:40:00,85.62,85.63,85.6,85.61,4844.0,64.3843,64.3918,64.3692,64.3768,4844.0
2017-03-16 12:45:00,85.61,85.62,85.6,85.62,8923.0,64.3768,64.3843,64.3692,64.3843,8923.0
2017-03-16 12:50:00,85.62,85.64,85.6,85.61,10263.0,64.3843,64.3993,64.3692,64.3768,10263.0
2017-03-16 12:55:00,85.61,85.63,85.6,85.62,7467.0,64.3768,64.3918,64.3692,64.3843,7467.0
2017-03-16 13:00:00,85.63,85.63,85.58,85.58,16924.0,64.3918,64.3918,64.3542,64.3542,16924.0
2017-03-16 13:05:00,85.58,85.59,85.56,85.57,11196.0,64.3542,64.3617,64.3392,64.3467,11196.0
2017-03-16 13:10:00,85.58,85.58,85.56,85.58,12851.0,64.3542,64.3542,64.3392,64.3542,12851.0
2017-03-16 13:15:00,85.58,85.62,85.58,85.62,2005.0,64.3542,64.3843,64.3542,64.3843,2005.0
2017-03-16 13:20:00,85.6,85.61,85.58,85.59,2401.0,64.3692,64.3768,64.3542,64.3617,2401.0
2017-03-16 13:25:00,85.61,85.61,85.59,85.61,953.0,64.3768,64.3768,64.3617,64.3768,953.0
2017-03-16 13:30:00,85.6,85.61,85.59,85.6,4106.0,64.3692,64.3768,64.3617,64.3692,4106.0
2017-03-16 13:35:00,85.59,85.61,85.57,85.59,9304.0,64.3617,64.3768,64.3467,64.3617,9304.0
2017-03-16 13:40:00,85.6,85.6,85.58,85.59,3885.0,64.3692,64.3692,64.3542,64.3617,3885.0
2017-03-16 13:45:00,85.59,85.61,85.56,85.57,14777.0,64.3617,64.3768,64.3392,64.3467,14777.0
2017-03-16 13:50:00,85.57,85.58,85.56,85.57,2093.0,64.3467,64.3542,64.3392,64.3467,2093.0
2017-03-16 13:55:00,85.57,85.59,85.56,85.58,23517.0,64.3467,64.3617,64.3392,64.3542,23517.0
2017-03-16 14:00:00,85.56,85.58,85.56,85.56,2380.0,64.3392,64.3542,64.3392,64.3392,2380.0
2017-03-16 14:05:00,85.57,85.57,85.56,85.56,1338.0,64.3467,64.3467,64.3392,64.3392,1338.0
2017-03-16 14:10:00,85.57,85.59,85.56,85.59,5698.0,64.3467,64.3617,64.3392,64.3617,5698.0
2017-03-16 14:15:00,85.57,85.59,85.57,85.59,2066.0,64.3467,64.3617,64.3467,64.3617,2066.0
2017-03-16 14:20:00,85.58,85.59,85.57,85.57,1032.0,64.3542,64.3617,64.3467,64.3467,1032.0
2017-03-16 14:25:00,85.58,85.59,85.57,85.58,1591.0,64.3542,64.3617,64.3467,64.3542,1591.0
2017-03-16 14:30:00,85.58,85.59,85.57,85.58,3094.0,64.3542,64.3617,64.3467,64.3542,3094.0
2017-03-16 14:35:00,85.58,85.59,85.57,85.58,4905.0,64.3542,64.3617,64.3467,64.3542,4905.0
2017-03-16 14:40:00,85.58,85.62,85.57,85.62,5414.0,64.3542,64.3843,64.3467,64.3843,5414.0
2017-03-16 14:45:00,85.63,85.63,85.59,85.59,6658.0,64.3918,64.3918,64.3617,64.3617,6658.0
2017-03-16 14:50:00,85.59,85.6,85.57,85.6,4149.0,64.3617,64.3692,64.3467,64.3692,4149.0
2017-03-16 14:55:00,85.61,85.62,85.58,85.62,1739.0,64.3768,64.3843,64.3542,64.3843,1739.0
2017-03-16 15:00:00,85.62,85.63,85.58,85.58,4930.0,64.3843,64.3918,64.3542,64.3542,4930.0
2017-03-16 15:05:00,85.6,85.6,85.58,85.59,2778.0,64.3692,64.3692,64.3542,64.3617,2778.0
2017-03-16 15:10:00,85.58,85.58,85.56,85.57,11355.0,64.3542,64.3542,64.3392,64.3467,11355.0
2017-03-16 15:15:00,85.57,85.58,85.56,85.57,15498.0,64.3467,64.3542,64.3392,64.3467,15498.0
2017-03-16 15:20:00,85.57,85.58,85.56,85.57,5811.0,64.3467,64.3542,64.3392,64.3467,5811.0
2017-03-16 15:25:00,85.58,85.58,85.56,85.56,12381.0,64.3542,64.3542,64.3392,64.3392,12381.0
2017-03-16 15:30:00,85.57,85.58,85.55,85.55,8678.0,64.3467,64.3542,64.3316,64.3316,8678.0
2017-03-16 15:35:00,85.55,85.59,85.55,85.57,6482.0,64.3316,64.3617,64.3316,64.3467,6482.0
2017-03-16 15:40:00,85.56,85.57,85.55,85.57,5062.0,64.3392,64.3467,64.3316,64.3467,5062.0
2017-03-16 15:45:00,85.56,85.57,85.55,85.56,2805.0,64.3392,64.3467,64.3316,64.3392,2805.0
2017-03-16 15:50:00,85.56,85.57,85.56,85.56,4197.0,64.3392,64.3467,64.3392,64.3392,4197.0
2017-03-16 15:55:00,85.56,85.57,85.54,85.54,10267.0,64.3392,64.3467,64.3241,64.3241,10267.0
2017-03-17 09:30:00,85.64,85.66,85.64,85.66,23945.0,64.3993,64.4144,64.3993,64.4144,23945.0
2017-03-17 09:35:00,85.66,85.69,85.61,85.64,2841.0,64.4144,64.4369,64.3768,64.3993,2841.0
2017-03-17 09:40:00,85.65,85.7,85.65,85.66,678.0,64.4068,64.4444,64.4068,64.4144,678.0
2017-03-17 09:45:00,85.67,85.68,85.65,85.66,5114.0,64.4219,64.4294,64.4068,64.4144,5114.0
2017-03-17 09:50:00,85.65,85.68,85.63,85.68,12704.0,64.4068,64.4294,64.3918,64.4294,12704.0
2017-03-17 09:55:00,85.65,85.66,85.64,85.66,1227.0,64.4068,64.4144,64.3993,64.4144,1227.0
2017-03-17 10:00:00,85.65,85.71,85.62,85.7,16741.0,64.4068,64.452,64.3843,64.4444,16741.0
2017-03-17 10:05:00,85.69,85.74,85.69,85.7,3191.0,64.4369,64.4745,64.4369,64.4444,3191.0
2017-03-17 10:10:00,85.73,85.75,85.71,85.74,5586.0,64.467,64.482,64.452,64.4745,5586.0
2017-03-17 10:15:00,85.74,85.75,85.73,85.74,2714.0,64.4745,64.482,64.467,64.4745,2714.0
2017-03-17 10:20:00,85.73,85.74,85.69,85.71,6797.0,64.467,64.4745,64.4369,64.452,6797.0
2017-03-17 10:25:00,85.72,85.74,85.69,85.73,4190.0,64.4595,64.4745,64.4369,64.467,4190.0
2017-03-17 10:30:00,85.72,85.73,85.7,85.7,3317.0,64.4595,64.467,64.4444,64.4444,3317.0
2017-03-17 10:35:00,85.7,85.71,85.66,85.67,12180.0,64.4444,64.452,64.4144,64.4219,12180.0
2017-03-17 10:40:00,85.68,85.72,85.67,85.71,10861.0,64.4294,64.4595,64.4219,64.452,10861.0
2017-03-17 10:45:00,85.7,85.72,85.7,85.7,21186.0,64.4444,64.4595,64.4444,64.4444,21186.0
2017-03-17 10:50:00,85.72,85.72,85.69,85.7,10899.0,64.4595,64.4595,64.4369,64.4444,10899.0
2017-03-17 10:55:00,85.7,85.73,85.7,85.73,1554.0,64.4444,64.467,64.4444,64.467,1554.0
2017-03-17 11:00:00,85.72,85.73,85.71,85.73,11787.0,64.4595,64.467,64.452,64.467,11787.0
2017-03-17 11:05:00,85.72,85.74,85.72,85.73,1701.0,64.4595,64.4745,64.4595,64.467,1701.0
2017-03-17 11:10:00,85.73,85.74,85.72,85.74,3314.0,64.467,64.4745,64.4595,64.4745,3314.0
2017-03-17 11:15:00,85.73,85.74,85.72,85.73,5236.0,64.467,64.4745,64.4595,64.467,5236.0
2017-03-17 11:20:00,85.74,85.75,85.73,85.74,1435.0,64.4745,64.482,64.467,64.4745,1435.0
2017-03-17 11:25:00,85.74,85.75,85.72,85.74,6214.0,64.4745,64.482,64.4595,64.4745,6214.0
2017-03-17 11:30:00,85.74,85.75,85.73,85.75,12688.0,64.4745,64.482,64.467,64.482,12688.0
2017-03-17 11:35:00,85.75,85.76,85.74,85.75,2230.0,64.482,64.4896,64.4745,64.482,2230.0
2017-03-17 11:40:00,85.74,85.76,85.73,85.75,5939.0,64.4745,64.4896,64.467,64.482,5939.0
2017-03-17 11:45:00,85.76,85.77,85.74,85.75,4533.0,64.4896,64.4971,64.4745,64.482,4533.0
2017-03-17 11:50:00,85.77,85.77,85.75,85.76,777.0,64.4971,64.4971,64.482,64.4896,777.0
2017-03-17 11:55:00,85.77,85.77,85.75,85.75,13712.0,64.4971,64.4971,64.482,64.482,13712.0
2017-03-17 12:00:00,85.75,85.75,85.72,85.75,6444.0,64.482,64.482,64.4595,64.482,6444.0
2017-03-17 12:05:00,85.75,85.76,85.73,85.75,7313.0,64.482,64.4896,64.467,64.482,7313.0
2017-03-17 12:10:00,85.75,85.75,85.73,85.74,10052.0,64.482,64.482,64.467,64.4745,10052.0
2017-03-17 12:15:00,85.74,85.74,85.71,85.71,2343.0,64.4745,64.4745,64.452,64.452,2343.0
2017-03-17 12:20:00,85.72,85.73,85.7,85.7,4024.0,64.4595,64.467,64.4444,64.4444,4024.0
2017-03-17 12:25:00,85.7,85.72,85.7,85.72,3261.0,64.4444,64.4595,64.4444,64.4595,3261.0
2017-03-17 12:30:00,85.74,85.75,85.72,85.73,2201.0,64.4745,64.482,64.4595,64.467,2201.0
2017-03-17 12:35:00,85.72,85.73,85.7,85.72,7248.0,64.4595,64.467,64.4444,64.4595,7248.0
2017-03-17 12:40:00,85.7,85.73,85.7,85.7,8483.0,64.4444,64.467,64.4444,64.4444,8483.0
2017-03-17 12:45:00,85.71,85.72,85.7,85.71,6241.0,64.452,64.4595,64.4444,64.452,6241.0
2017-03-17 12:50:00,85.71,85.72,85.7,85.7,9713.0,64.452,64.4595,64.4444,64.4444,9713.0
2017-03-17 12:55:00,85.71,85.72,85.71,85.72,7598.0,64.452,64.4595,64.452,64.4595,7598.0
2017-03-17 13:00:00,85.71,85.72,85.7,85.71,2555.0,64.452,64.4595,64.4444,64.452,2555.0
2017-03-17 13:05:00,85.72,85.72,85.71,85.72,8262.0,64.4595,64.4595,64.452,64.4595,8262.0
2017-03-17 13:10:00,85.72,85.72,85.71,85.71,2331.0,64.4595,64.4595,64.452,64.452,2331.0
2017-03-17 13:15:00,85.72,85.72,85.69,85.7,9903.0,64.4595,64.4595,64.4369,64.4444,9903.0
2017-03-17 13:20:00,85.7,85.71,85.69,85.7,2683.0,64.4444,64.452,64.4369,64.4444,2683.0
2017-03-17 13:25:00,85.71,85.74,85.69,85.7,6210.0,64.452,64.4745,64.4369,64.4444,6210.0
2017-03-17 13:30:00,85.71,85.73,85.71,85.73,7651.0,64.452,64.467,64.452,64.467,7651.0
2017-03-17 13:35:00,85.73,85.73,85.72,85.73,3962.0,64.467,64.467,64.4595,64.467,3962.0
2017-03-17 13:40:00,85.73,85.74,85.7,85.7,11118.0,64.467,64.4745,64.4444,64.4444,11118.0
2017-03-17 13:45:00,85.72,85.73,85.71,85.71,1351.0,64.4595,64.467,64.452,64.452,1351.0
2017-03-17 13:50:00,85.72,85.73,85.7,85.71,7840.0,64.4595,64.467,64.4444,64.452,7840.0
2017-03-17 13:55:00,85.74,85.77,85.72,85.73,16757.0,64.4745,64.4971,64.4595,64.467,16757.0
2017-03-17 14:00:00,85.73,85.75,85.73,85.75,10114.0,64.467,64.482,64.467,64.482,10114.0
2017-03-17 14:05:00,85.74,85.75,85.74,85.74,17764.0,64.4745,64.482,64.4745,64.4745,17764.0
2017-03-17 14:10:00,85.75,85.77,85.74,85.77,6903.0,64.482,64.4971,64.4745,64.4971,6903.0
2017-03-17 14:15:00,85.76,85.78,85.75,85.75,15861.0,64.4896,64.5046,64.482,64.482,15861.0
2017-03-17 14:20:00,85.75,85.76,85.74,85.74,5440.0,64.482,64.4896,64.4745,64.4745,5440.0
2017-03-17 14:25:00,85.73,85.75,85.71,85.75,13770.0,64.467,64.482,64.452,64.482,13770.0
2017-03-17 14:30:00,85.73,85.75,85.72,85.74,2123.0,64.467,64.482,64.4595,64.4745,2123.0
2017-03-17 14:35:00,85.73,85.74,85.71,85.72,1562.0,64.467,64.4745,64.452,64.4595,1562.0
2017-03-17 14:40:00,85.73,85.74,85.72,85.73,3071.0,64.467,64.4745,64.4595,64.467,3071.0
2017-03-17 14:45:00,85.72,85.73,85.71,85.72,10901.0,64.4595,64.467,64.452,64.4595,10901.0
2017-03-17 14:50:00,85.72,85.73,85.72,85.72,1420.0,64.4595,64.467,64.4595,64.4595,1420.0
2017-03-17 14:55:00,85.71,85.74,85.71,85.73,3034.0,64.452,64.4745,64.452,64.467,3034.0
2017-03-17 15:00:00,85.73,85.74,85.7,85.71,3966.0,64.467,64.4745,64.4444,64.452,3966.0
2017-03-17 15:05:00,85.71,85.72,85.69,85.7,5316.0,64.452,64.4595,64.4369,64.4444,5316.0
2017-03-17 15:10:00,85.69,85.71,85.69,85.71,2171.0,64.4369,64.452,64.4369,64.452,2171.0
2017-03-17 15:15:00,85.71,85.71,85.7,85.71,3097.0,64.452,64.452,64.4444,64.452,3097.0
2017-03-17 15:20:00,85.71,85.71,85.7,85.7,235.0,64.452,64.452,64.4444,64.4444,235.0
2017-03-17 15:25:00,85.7,85.73,85.7,85.71,31132.0,64.4444,64.467,64.4444,64.452,31132.0
2017-03-17 15:30:00,85.72,85.73,85.72,85.73,2824.0,64.4595,64.467,64.4595,64.467,2824.0
2017-03-17 15:35:00,85.73,85.74,85.69,85.7,4210.0,64.467,64.4745,64.4369,64.4444,4210.0
2017-03-17 15:40:00,85.71,85.71,85.69,85.69,5148.0,64.452,64.452,64.4369,64.4369,5148.0
2017-03-17 15:45:00,85.69,85.73,85.68,85.69,5382.0,64.4369,64.467,64.4294,64.4369,5382.0
2017-03-17 15:50:00,85.7,85.73,85.7,85.72,14769.0,64.4444,64.467,64.4444,64.4595,14769.0
2017-03-17 15:55:00,85.72,85.76,85.71,85.76,14333.0,64.4595,64.4896,64.452,64.4896,14333.0
2017-03-20 09:30:00,85.75,85.83,85.75,85.78,26970.0,64.482,64.5422,64.482,64.5046,26970.0
2017-03-20 09:35:00,85.78,85.8,85.76,85.76,6963.0,64.5046,64.5196,64.4896,64.4896,6963.0
2017-03-20 09:40:00,85.77,85.78,85.74,85.78,1302.0,64.4971,64.5046,64.4745,64.5046,1302.0
2017-03-20 09:45:00,85.77,85.78,85.74,85.75,11675.0,64.4971,64.5046,64.4745,64.482,11675.0
2017-03-20 09:50:00,85.76,85.77,85.75,85.77,1125.0,64.4896,64.4971,64.482,64.4971,1125.0
2017-03-20 09:55:00,85.77,85.79,85.76,85.79,6848.0,64.4971,64.5121,64.4896,64.5121,6848.0
2017-03-20 10:00:00,85.76,85.79,85.76,85.79,4357.0,64.4896,64.5121,64.4896,64.5121,4357.0
2017-03-20 10:05:00,85.77,85.8,85.77,85.78,2866.0,64.4971,64.5196,64.4971,64.5046,2866.0
2017-03-20 10:10:00,85.79,85.8,85.78,85.79,862.0,64.5121,64.5196,64.5046,64.5121,862.0
2017-03-20 10:15:00,85.78,85.79,85.77,85.78,4619.0,64.5046,64.5121,64.4971,64.5046,4619.0
2017-03-20 10:20:00,85.77,85.79,85.76,85.79,3646.0,64.4971,64.5121,64.4896,64.5121,3646.0
2017-03-20 10:25:00,85.79,85.8,85.77,85.77,2664.0,64.5121,64.5196,64.4971,64.4971,2664.0
2017-03-20 10:30:00,85.78,85.79,85.76,85.76,2405.0,64.5046,64.5121,64.4896,64.4896,2405.0
2017-03-20 10:35:00,85.78,85.79,85.78,85.78,3464.0,64.5046,64.5121,64.5046,64.5046,3464.0
2017-03-20 10:40:00,85.78,85.79,85.77,85.78,7076.0,64.5046,64.5121,64.4971,64.5046,7076.0
2017-03-20 10:45:00,85.78,85.78,85.74,85.76,4377.0,64.5046,64.5046,64.4745,64.4896,4377.0
2017-03-20 10:50:00,85.75,85.8,85.73,85.79,6554.0,64.482,64.5196,64.467,64.5121,6554.0
2017-03-20 10:55:00,85.79,85.79,85.77,85.78,1490.0,64.5121,64.5121,64.4971,64.5046,1490.0
2017-03-20 11:00:00,85.78,85.79,85.76,85.79,3605.0,64.5046,64.5121,64.4896,64.5121,3605.0
2017-03-20 11:05:00,85.79,85.8,85.78,85.79,5111.0,64.5121,64.5196,64.5046,64.5121,5111.0
2017-03-20 11:10:00,85.79,85.81,85.78,85.8,47630.0,64.5121,64.5272,64.5046,64.5196,47630.0
2017-03-20 11:15:00,85.83,85.84,85.81,85.83,14685.0,64.5422,64.5497,64.5272,64.5422,14685.0
2017-03-20 11:20:00,85.84,85.85,85.84,85.84,6795.0,64.5497,64.5572,64.5497,64.5497,6795.0
2017-03-20 11:25:00,85.85,85.87,85.83,85.83,17803.0,64.5572,64.5723,64.5422,64.5422,17803.0
2017-03-20 11:30:00,85.85,85.86,85.84,85.86,3860.0,64.5572,64.5648,64.5497,64.5648,3860.0
2017-03-20 11:35:00,85.85,85.87,85.84,85.85,3773.0,64.5572,64.5723,64.5497,64.5572,3773.0
2017-03-20 11:40:00,85.85,85.87,85.85,85.86,11501.0,64.5572,64.5723,64.5572,64.5648,11501.0
2017-03-20 11:45:00,85.86,85.87,85.85,85.86,10569.0,64.5648,64.5723,64.5572,64.5648,10569.0
2017-03-20 11:50:00,85.86,85.87,85.85,85.86,5375.0,64.5648,64.5723,64.5572,64.5648,5375.0
2017-03-20 11:55:00,85.86,85.87,85.86,85.86,6313.0,64.5648,64.5723,64.5648,64.5648,6313.0
2017-03-20 12:00:00,85.87,85.89,85.86,85.88,15391.0,64.5723,64.5873,64.5648,64.5798,15391.0
2017-03-20 12:05:00,85.89,85.92,85.88,85.88,16254.0,64.5873,64.6099,64.5798,64.5798,16254.0
2017-03-20 12:10:00,85.89,85.9,85.88,85.89,608.0,64.5873,64.5948,64.5798,64.5873,608.0
2017-03-20 12:15:00,85.89,85.9,85.88,85.89,4877.0,64.5873,64.5948,64.5798,64.5873,4877.0
2017-03-20 12:20:00,85.9,85.9,85.87,85.88,7288.0,64.5948,64.5948,64.5723,64.5798,7288.0
2017-03-20 12:25:00,85.89,85.9,85.88,85.89,4664.0,64.5873,64.5948,64.5798,64.5873,4664.0
2017-03-20 12:30:00,85.89,85.91,85.88,85.9,2331.0,64.5873,64.6024,64.5798,64.5948,2331.0
2017-03-20 12:35:00,85.91,85.91,85.88,85.88,3064.0,64.6024,64.6024,64.5798,64.5798,3064.0
2017-03-20 12:40:00,85.89,85.89,85.88,85.88,445.0,64.5873,64.5873,64.5798,64.5798,445.0
2017-03-20 12:45:00,85.9,85.9,85.88,85.88,9399.0,64.5948,64.5948,64.5798,64.5798,9399.0
2017-03-20 12:50:00,85.89,85.9,85.88,85.9,1318.0,64.5873,64.5948,64.5798,64.5948,1318.0
2017-03-20 12:55:00,85.89,85.9,85.89,85.9,2949.0,64.5873,64.5948,64.5873,64.5948,2949.0
2017-03-20 13:00:00,85.9,85.9,85.88,85.88,9244.0,64.5948,64.5948,64.5798,64.5798,9244.0
2017-03-20 13:05:00,85.89,85.89,85.88,85.89,2362.0,64.5873,64.5873,64.5798,64.5873,2362.0
2017-03-20 13:10:00,85.88,85.89,85.88,85.88,2354.0,64.5798,64.5873,64.5798,64.5798,2354.0
2017-03-20 13:15:00,85.89,85.89,85.86,85.87,13967.0,64.5873,64.5873,64.5648,64.5723,13967.0
2017-03-20 13:20:00,85.87,85.87,85.86,85.86,5015.0,64.5723,64.5723,64.5648,64.5648,5015.0
2017-03-20 13:25:00,85.86,85.89,85.85,85.87,5765.0,64.5648,64.5873,64.5572,64.5723,5765.0
2017-03-20 13:30:00,85.88,85.89,85.86,85.88,3488.0,64.5798,64.5873,64.5648,64.5798,3488.0
2017-03-20 13:35:00,85.88,85.89,85.88,85.89,1680.0,64.5798,64.5873,64.5798,64.5873,1680.0
2017-03-20 13:40:00,85.88,85.9,85.87,85.89,2472.0,64.5798,64.5948,64.5723,64.5873,2472.0
2017-03-20 13:45:00,85.87,85.89,85.87,85.89,595.0,64.5723,64.5873,64.5723,64.5873,595.0
2017-03-20 13:50:00,85.88,85.89,85.87,85.87,5750.0,64.5798,64.5873,64.5723,64.5723,5750.0
2017-03-20 13:55:00,85.88,85.89,85.86,85.86,11809.0,64.5798,64.5873,64.5648,64.5648,11809.0
2017-03-20 14:00:00,85.87,85.87,85.86,85.87,5357.0,64.5723,64.5723,64.5648,64.5723,5357.0
2017-03-20 14:05:00,85.87,85.87,85.86,85.86,2170.0,64.5723,64.5723,64.5648,64.5648,2170.0
2017-03-20 14:10:00,85.87,85.87,85.86,85.87,7964.0,64.5723,64.5723,64.5648,64.5723,7964.0
2017-03-20 14:15:00,85.86,85.87,85.86,85.87,1374.0,64.5648,64.5723,64.5648,64.5723,1374.0
2017-03-20 14:20:00,85.86,85.89,85.86,85.88,10857.0,64.5648,64.5873,64.5648,64.5798,10857.0
2017-03-20 14:25:00,85.87,85.9,85.87,85.9,20369.0,64.5723,64.5948,64.5723,64.5948,20369.0
2017-03-20 14:30:00,85.88,85.9,85.88,85.89,3653.0,64.5798,64.5948,64.5798,64.5873,3653.0
2017-03-20 14:35:00,85.88,85.9,85.88,85.89,990.0,64.5798,64.5948,64.5798,64.5873,990.0
2017-03-20 14:40:00,85.9,85.9,85.88,85.88,2733.0,64.5948,64.5948,64.5798,64.5798,2733.0
2017-03-20 14:45:00,85.89,85.89,85.88,85.89,15613.0,64.5873,64.5873,64.5798,64.5873,15613.0
2017-03-20 14:50:00,85.89,85.89,85.88,85.88,5442.0,64.5873,64.5873,64.5798,64.5798,5442.0
2017-03-20 14:55:00,85.89,85.89,85.88,85.88,4362.0,64.5873,64.5873,64.5798,64.5798,4362.0
2017-03-20 15:00:00,85.89,85.91,85.88,85.89,9327.0,64.5873,64.6024,64.5798,64.5873,9327.0
2017-03-20 15:05:00,85.9,85.91,85.89,85.9,7479.0,64.5948,64.6024,64.5873,64.5948,7479.0
2017-03-20 15:10:00,85.91,85.93,85.9,85.92,5065.0,64.6024,64.6174,64.5948,64.6099,5065.0
2017-03-20 15:15:00,85.93,85.93,85.92,85.92,2289.0,64.6174,64.6174,64.6099,64.6099,2289.0
2017-03-20 15:20:00,85.94,85.94,85.91,85.92,4443.0,64.6249,64.6249,64.6024,64.6099,4443.0
2017-03-20 15:25:00,85.92,85.93,85.91,85.92,3077.0,64.6099,64.6174,64.6024,64.6099,3077.0
2017-03-20 15:30:00,85.93,85.94,85.92,85.94,11741.0,64.6174,64.6249,64.6099,64.6249,11741.0
2017-03-20 15:35:00,85.92,85.94,85.92,85.93,4843.0,64.6099,64.6249,64.6099,64.6174,4843.0
2017-03-20 15:40:00,85.94,85.95,85.93,85.94,6654.0,64.6249,64.6324,64.6174,64.6249,6654.0
2017-03-20 15:45:00,85.94,85.95,85.93,85.94,5878.0,64.6249,64.6324,64.6174,64.6249,5878.0
2017-03-20 15:50:00,85.93,85.95,85.9,85.92,13239.0,64.6174,64.6324,64.5948,64.6099,13239.0
2017-03-20 15:55:00,85.93,85.94,85.92,85.92,23209.0,64.6174,64.6249,64.6099,64.6099,23209.0
2017-03-21 09:30:00,85.95,85.96,85.91,85.94,22108.0,64.6324,64.64,64.6024,64.6249,22108.0
2017-03-21 09:35:00,85.93,85.93,85.9,85.91,25894.0,64.6174,64.6174,64.5948,64.6024,25894.0
2017-03-21 09:40:00,85.92,85.93,85.9,85.91,2567.0,64.6099,64.6174,64.5948,64.6024,2567.0
2017-03-21 09:45:00,85.93,85.96,85.92,85.94,4468.0,64.6174,64.64,64.6099,64.6249,4468.0
2017-03-21 09:50:00,85.94,85.96,85.93,85.95,13255.0,64.6249,64.64,64.6174,64.6324,13255.0
2017-03-21 09:55:00,85.94,85.96,85.94,85.95,2533.0,64.6249,64.64,64.6249,64.6324,2533.0
2017-03-21 10:00:00,85.95,85.97,85.93,85.96,4391.0,64.6324,64.6475,64.6174,64.64,4391.0
2017-03-21 10:05:00,85.96,85.98,85.94,85.96,21485.0,64.64,64.655,64.6249,64.64,21485.0
2017-03-21 10:10:00,85.97,85.98,85.95,85.97,17887.0,64.6475,64.655,64.6324,64.6475,17887.0
2017-03-21 10:15:00,85.97,85.99,85.96,85.98,1907.0,64.6475,64.6625,64.64,64.655,1907.0
2017-03-21 10:20:00,85.99,86.0,85.95,85.97,143319.0,64.6625,64.67,64.6324,64.6475,143319.0
2017-03-21 10:25:00,85.99,86.0,85.98,86.0,8850.0,64.6625,64.67,64.655,64.67,8850.0
2017-03-21 10:30:00,86.0,86.01,85.96,85.96,4838.0,64.67,64.6776,64.64,64.64,4838.0
2017-03-21 10:35:00,85.98,85.99,85.96,85.98,7905.0,64.655,64.6625,64.64,64.655,7905.0
2017-03-21 10:40:00,85.98,85.99,85.97,85.98,2379.0,64.655,64.6625,64.6475,64.655,2379.0
2017-03-21 10:45:00,85.98,86.01,85.98,85.98,18435.0,64.655,64.6776,64.655,64.655,18435.0
2017-03-21 10:50:00,86.0,86.01,85.97,85.98,16689.0,64.67,64.6776,64.6475,64.655,16689.0
2017-03-21 10:55:00,86.0,86.03,86.0,86.0,16814.0,64.67,64.6926,64.67,64.67,16814.0
2017-03-21 11:00:00,85.99,86.03,85.99,86.02,6420.0,64.6625,64.6926,64.6625,64.6851,6420.0
2017-03-21 11:05:00,86.02,86.03,85.99,86.0,3722.0,64.6851,64.6926,64.6625,64.67,3722.0
2017-03-21 11:10:00,86.02,86.02,86.01,86.01,8344.0,64.6851,64.6851,64.6776,64.6776,8344.0
2017-03-21 11:15:00,86.01,86.04,86.01,86.04,12813.0,64.6776,64.7001,64.6776,64.7001,12813.0
2017-03-21 11:20:00,86.05,86.06,86.03,86.03,6642.0,64.7076,64.7152,64.6926,64.6926,6642.0
2017-03-21 11:25:00,86.04,86.05,86.03,86.04,15598.0,64.7001,64.7076,64.6926,64.7001,15598.0
2017-03-21 11:30:00,86.04,86.07,86.03,86.05,8573.0,64.7001,64.7227,64.6926,64.7076,8573.0
2017-03-21 11:35:00,86.08,86.09,86.07,86.08,8103.0,64.7302,64.7377,64.7227,64.7302,8103.0
2017-03-21 11:40:00,86.09,86.09,86.07,86.08,802.0,64.7377,64.7377,64.7227,64.7302,802.0
2017-03-21 11:45:00,86.08,86.08,86.06,86.07,1539.0,64.7302,64.7302,64.7152,64.7227,1539.0
2017-03-21 11:50:00,86.07,86.07,86.05,86.06,1227.0,64.7227,64.7227,64.7076,64.7152,1227.0
2017-03-21 11:55:00,86.07,86.07,86.05,86.05,1848.0,64.7227,64.7227,64.7076,64.7076,1848.0
2017-03-21 12:00:00,86.05,86.06,86.04,86.05,3679.0,64.7076,64.7152,64.7001,64.7076,3679.0
2017-03-21 12:05:00,86.05,86.05,86.03,86.04,4388.0,64.7076,64.7076,64.6926,64.7001,4388.0
2017-03-21 12:10:00,86.04,86.05,86.02,86.04,9766.0,64.7001,64.7076,64.6851,64.7001,9766.0
2017-03-21 12:15:00,86.04,86.05,86.02,86.03,1692.0,64.7001,64.7076,64.6851,64.6926,1692.0
2017-03-21 12:20:00,86.05,86.06,86.04,86.05,5757.0,64.7076,64.7152,64.7001,64.7076,5757.0
2017-03-21 12:25:00,86.05,86.07,86.05,86.07,2610.0,64.7076,64.7227,64.7076,64.7227,2610.0
2017-03-21 12:30:00,86.08,86.08,86.04,86.06,5403.0,64.7302,64.7302,64.7001,64.7152,5403.0
2017-03-21 12:35:00,86.06,86.07,86.05,86.06,2971.0,64.7152,64.7227,64.7076,64.7152,2971.0
2017-03-21 12:40:00,86.07,86.08,86.06,86.08,15906.0,64.7227,64.7302,64.7152,64.7302,15906.0
2017-03-21 12:45:00,86.08,86.1,86.06,86.08,7986.0,64.7302,64.7452,64.7152,64.7302,7986.0
2017-03-21 12:50:00,86.1,86.1,86.08,86.08,1045.0,64.7452,64.7452,64.7302,64.7302,1045.0
2017-03-21 12:55:00,86.09,86.1,86.05,86.06,4740.0,64.7377,64.7452,64.7076,64.7152,4740.0
2017-03-21 13:00:00,86.08,86.08,86.05,86.07,2248.0,64.7302,64.7302,64.7076,64.7227,2248.0
2017-03-21 13:05:00,86.07,86.08,86.06,86.08,1388.0,64.7227,64.7302,64.7152,64.7302,1388.0
2017-03-21 13:10:00,86.1,86.11,86.1,86.1,2615.0,64.7452,64.7528,64.7452,64.7452,2615.0
2017-03-21 13:15:00,86.09,86.1,86.07,86.09,3261.0,64.7377,64.7452,64.7227,64.7377,3261.0
2017-03-21 13:20:00,86.08,86.1,86.08,86.09,2329.0,64.7302,64.7452,64.7302,64.7377,2329.0
2017-03-21 13:25:00,86.1,86.11,86.09,86.1,28671.0,64.7452,64.7528,64.7377,64.7452,28671.0
2017-03-21 13:30:00,86.08,86.09,86.08,86.09,822.0,64.7302,64.7377,64.7302,64.7377,822.0
2017-03-21 13:35:00,86.08,86.12,86.08,86.12,1648.0,64.7302,64.7603,64.7302,64.7603,1648.0
2017-03-21 13:40:00,86.12,86.13,86.08,86.12,14708.0,64.7603,64.7678,64.7302,64.7603,14708.0
2017-03-21 13:45:00,86.1,86.15,86.1,86.14,1846.0,64.7452,64.7828,64.7452,64.7753,1846.0
2017-03-21 13:50:00,86.13,86.16,86.13,86.15,5391.0,64.7678,64.7904,64.7678,64.7828,5391.0
2017-03-21 13:55:00,86.15,86.16,86.13,86.15,7467.0,64.7828,64.7904,64.7678,64.7828,7467.0
2017-03-21 14:00:00,86.14,86.14,86.11,86.13,9171.0,64.7753,64.7753,64.7528,64.7678,9171.0
2017-03-21 14:05:00,86.13,86.14,86.11,86.11,6757.0,64.7678,64.7753,64.7528,64.7528,6757.0
2017-03-21 14:10:00,86.12,86.13,86.11,86.12,5067.0,64.7603,64.7678,64.7528,64.7603,5067.0
2017-03-21 14:15:00,86.12,86.13,86.08,86.08,4385.0,64.7603,64.7678,64.7302,64.7302,4385.0
2017-03-21 14:20:00,86.09,86.13,86.09,86.12,1600.0,64.7377,64.7678,64.7377,64.7603,1600.0
2017-03-21 14:25:00,86.13,86.13,86.1,86.11,3899.0,64.7678,64.7678,64.7452,64.7528,3899.0
2017-03-21 14:30:00,86.13,86.13,86.1,86.11,15800.0,64.7678,64.7678,64.7452,64.7528,15800.0
2017-03-21 14:35:00,86.13,86.13,86.1,86.12,12133.0,64.7678,64.7678,64.7452,64.7603,12133.0
2017-03-21 14:40:00,86.1,86.12,86.09,86.11,5032.0,64.7452,64.7603,64.7377,64.7528,5032.0
2017-03-21 14:45:00,86.1,86.12,86.1,86.11,3809.0,64.7452,64.7603,64.7452,64.7528,3809.0
2017-03-21 14:50:00,86.11,86.12,86.1,86.12,2050.0,64.7528,64.7603,64.7452,64.7603,2050.0
2017-03-21 14:55:00,86.1,86.11,86.08,86.08,3082.0,64.7452,64.7528,64.7302,64.7302,3082.0
2017-03-21 15:00:00,86.09,86.1,86.08,86.1,3828.0,64.7377,64.7452,64.7302,64.7452,3828.0
2017-03-21 15:05:00,86.09,86.1,86.08,86.09,2836.0,64.7377,64.7452,64.7302,64.7377,2836.0
2017-03-21 15:10:00,86.09,86.11,86.08,86.1,1609.0,64.7377,64.7528,64.7302,64.7452,1609.0
2017-03-21 15:15:00,86.11,86.11,86.09,86.1,4540.0,64.7528,64.7528,64.7377,64.7452,4540.0
2017-03-21 15:20:00,86.1,86.11,86.09,86.1,12135.0,64.7452,64.7528,64.7377,64.7452,12135.0
2017-03-21 15:25:00,86.11,86.13,86.1,86.12,39372.0,64.7528,64.7678,64.7452,64.7603,39372.0
2017-03-21 15:30:00,86.13,86.13,86.11,86.11,4001.0,64.7678,64.7678,64.7528,64.7528,4001.0
2017-03-21 15:35:00,86.12,86.12,86.11,86.11,2432.0,64.7603,64.7603,64.7528,64.7528,2432.0
2017-03-21 15:40:00,86.11,86.12,86.11,86.12,6084.0,64.7528,64.7603,64.7528,64.7603,6084.0
2017-03-21 15:45:00,86.12,86.12,86.09,86.09,4809.0,64.7603,64.7603,64.7377,64.7377,4809.0
2017-03-21 15:50:00,86.1,86.14,86.09,86.14,8385.0,64.7452,64.7753,64.7377,64.7753,8385.0
2017-03-21 15:55:00,86.12,86.14,86.12,86.14,23801.0,64.7603,64.7753,64.7603,64.7753,23801.0
2017-03-22 09:30:00,86.22,86.25,86.15,86.15,16847.0,64.8355,64.858,64.7828,64.7828,16847.0
2017-03-22 09:35:00,86.19,86.22,86.17,86.21,3330.0,64.8129,64.8355,64.7979,64.828,3330.0
2017-03-22 09:40:00,86.21,86.22,86.19,86.19,13039.0,64.828,64.8355,64.8129,64.8129,13039.0
2017-03-22 09:45:00,86.18,86.21,86.15,86.18,16107.0,64.8054,64.828,64.7828,64.8054,16107.0
2017-03-22 09:50:00,86.18,86.23,86.18,86.22,4214.0,64.8054,64.843,64.8054,64.8355,4214.0
2017-03-22 09:55:00,86.22,86.28,86.21,86.26,19175.0,64.8355,64.8806,64.828,64.8656,19175.0
2017-03-22 10:00:00,86.27,86.28,86.23,86.25,6738.0,64.8731,64.8806,64.843,64.858,6738.0
2017-03-22 10:05:00,86.27,86.27,86.23,86.25,2975.0,64.8731,64.8731,64.843,64.858,2975.0
2017-03-22 10:10:00,86.28,86.3,86.25,86.28,3053.0,64.8806,64.8956,64.858,64.8806,3053.0
2017-03-22 10:15:00,86.31,86.31,86.3,86.3,506.0,64.9032,64.9032,64.8956,64.8956,506.0
2017-03-22 10:20:00,86.28,86.29,86.24,86.25,13404.0,64.8806,64.8881,64.8505,64.858,13404.0
2017-03-22 10:25:00,86.25,86.28,86.25,86.25,4808.0,64.858,64.8806,64.858,64.858,4808.0
2017-03-22 10:30:00,86.27,86.28,86.25,86.27,9648.0,64.8731,64.8806,64.858,64.8731,9648.0
2017-03-22 10:35:00,86.26,86.27,86.23,86.23,7923.0,64.8656,64.8731,64.843,64.843,7923.0
2017-03-22 10:40:00,86.2,86.22,86.19,86.21,22758.0,64.8204,64.8355,64.8129,64.828,22758.0
2017-03-22 10:45:00,86.21,86.21,86.2,86.21,2700.0,64.828,64.828,64.8204,64.828,2700.0
2017-03-22 10:50:00,86.2,86.24,86.2,86.21,4662.0,64.8204,64.8505,64.8204,64.828,4662.0
2017-03-22 10:55:00,86.24,86.24,86.19,86.19,8916.0,64.8505,64.8505,64.8129,64.8129,8916.0
2017-03-22 11:00:00,86.19,86.21,86.17,86.19,42376.0,64.8129,64.828,64.7979,64.8129,42376.0
2017-03-22 11:05:00,86.21,86.21,86.18,86.19,3907.0,64.828,64.828,64.8054,64.8129,3907.0
2017-03-22 11:10:00,86.19,86.21,86.17,86.19,6916.0,64.8129,64.828,64.7979,64.8129,6916.0
2017-03-22 11:15:00,86.2,86.22,86.16,86.17,41985.0,64.8204,64.8355,64.7904,64.7979,41985.0
2017-03-22 11:20:00,86.17,86.18,86.14,86.15,9685.0,64.7979,64.8054,64.7753,64.7828,9685.0
2017-03-22 11:25:00,86.14,86.17,86.13,86.16,7664.0,64.7753,64.7979,64.7678,64.7904,7664.0
2017-03-22 11:30:00,86.16,86.18,86.13,86.17,4345.0,64.7904,64.8054,64.7678,64.7979,4345.0
2017-03-22 11:35:00,86.15,86.19,86.15,86.18,3963.0,64.7828,64.8129,64.7828,64.8054,3963.0
2017-03-22 11:40:00,86.17,86.17,86.16,86.16,501.0,64.7979,64.7979,64.7904,64.7904,501.0
2017-03-22 11:45:00,86.16,86.2,86.15,86.17,4230.0,64.7904,64.8204,64.7828,64.7979,4230.0
2017-03-22 11:50:00,86.18,86.18,86.15,86.17,511.0,64.8054,64.8054,64.7828,64.7979,511.0
2017-03-22 11:55:00,86.18,86.18,86.15,86.17,2746.0,64.8054,64.8054,64.7828,64.7979,2746.0
2017-03-22 12:00:00,86.17,86.17,86.16,86.16,451.0,64.7979,64.7979,64.7904,64.7904,451.0
2017-03-22 12:05:00,86.16,86.16,86.14,86.15,6847.0,64.7904,64.7904,64.7753,64.7828,6847.0
2017-03-22 12:10:00,86.13,86.17,86.12,86.17,6931.0,64.7678,64.7979,64.7603,64.7979,6931.0
2017-03-22 12:15:00,86.16,86.19,86.16,86.19,220.0,64.7904,64.8129,64.7904,64.8129,220.0
2017-03-22 12:20:00,86.17,86.19,86.16,86.18,2340.0,64.7979,64.8129,64.7904,64.8054,2340.0
2017-03-22 12:25:00,86.16,86.2,86.16,86.2,2587.0,64.7904,64.8204,64.7904,64.8204,2587.0
2017-03-22 12:30:00,86.19,86.2,86.18,86.2,1623.0,64.8129,64.8204,64.8054,64.8204,1623.0
2017-03-22 12:35:00,86.17,86.2,86.17,86.19,1906.0,64.7979,64.8204,64.7979,64.8129,1906.0
2017-03-22 12:40:00,86.19,86.24,86.18,86.23,3071.0,64.8129,64.8505,64.8054,64.843,3071.0
2017-03-22 12:45:00,86.23,86.24,86.22,86.24,2001.0,64.843,64.8505,64.8355,64.8505,2001.0
2017-03-22 12:50:00,86.24,86.25,86.22,86.22,2688.0,64.8505,64.858,64.8355,64.8355,2688.0
2017-03-22 12:55:00,86.24,86.24,86.19,86.21,1720.0,64.8505,64.8505,64.8129,64.828,1720.0
2017-03-22 13:00:00,86.21,86.25,86.2,86.24,1710.0,64.828,64.858,64.8204,64.8505,1710.0
2017-03-22 13:05:00,86.25,86.25,86.22,86.23,1348.0,64.858,64.858,64.8355,64.843,1348.0
2017-03-22 13:10:00,86.23,86.25,86.22,86.25,10406.0,64.843,64.858,64.8355,64.858,10406.0
2017-03-22 13:15:00,86.23,86.24,86.21,86.21,2863.0,64.843,64.8505,64.828,64.828,2863.0
2017-03-22 13:20:00,86.22,86.24,86.22,86.23,3235.0,64.8355,64.8505,64.8355,64.843,3235.0
2017-03-22 13:25:00,86.24,86.25,86.23,86.24,5082.0,64.8505,64.858,64.843,64.8505,5082.0
2017-03-22 13:30:00,86.24,86.25,86.23,86.25,5801.0,64.8505,64.858,64.843,64.858,5801.0
2017-03-22 13:35:00,86.23,86.25,86.23,86.24,6389.0,64.843,64.858,64.843,64.8505,6389.0
2017-03-22 13:40:00,86.25,86.25,86.23,86.25,3819.0,64.858,64.858,64.843,64.858,3819.0
2017-03-22 13:45:00,86.25,86.28,86.24,86.25,4741.0,64.858,64.8806,64.8505,64.858,4741.0
2017-03-22 13:50:00,86.27,86.28,86.24,86.26,12267.0,64.8731,64.8806,64.8505,64.8656,12267.0
2017-03-22 13:55:00,86.26,86.28,86.24,86.27,4199.0,64.8656,64.8806,64.8505,64.8731,4199.0
2017-03-22 14:00:00,86.29,86.29,86.26,86.28,15509.0,64.8881,64.8881,64.8656,64.8806,15509.0
2017-03-22 14:05:00,86.27,86.3,86.26,86.3,4783.0,64.8731,64.8956,64.8656,64.8956,4783.0
2017-03-22 14:10:00,86.3,86.3,86.27,86.29,4281.0,64.8956,64.8956,64.8731,64.8881,4281.0
2017-03-22 14:15:00,86.29,86.3,86.27,86.29,2706.0,64.8881,64.8956,64.8731,64.8881,2706.0
2017-03-22 14:20:00,86.27,86.3,86.27,86.27,2355.0,64.8731,64.8956,64.8731,64.8731,2355.0
2017-03-22 14:25:00,86.29,86.3,86.27,86.29,2998.0,64.8881,64.8956,64.8731,64.8881,2998.0
2017-03-22 14:30:00,86.29,86.29,86.27,86.28,2389.0,64.8881,64.8881,64.8731,64.8806,2389.0
2017-03-22 14:35:00,86.28,86.29,86.27,86.29,19111.0,64.8806,64.8881,64.8731,64.8881,19111.0
2017-03-22 14:40:00,86.29,86.29,86.27,86.29,16971.0,64.8881,64.8881,64.8731,64.8881,16971.0
2017-03-22 14:45:00,86.27,86.28,86.27,86.28,1217.0,64.8731,64.8806,64.8731,64.8806,1217.0
2017-03-22 14:50:00,86.27,86.28,86.27,86.28,3363.0,64.8731,64.8806,64.8731,64.8806,3363.0
2017-03-22 14:55:00,86.28,86.28,86.27,86.28,8680.0,64.8806,64.8806,64.8731,64.8806,8680.0
2017-03-22 15:00:00,86.28,86.28,86.24,86.24,9027.0,64.8806,64.8806,64.8505,64.8505,9027.0
2017-03-22 15:05:00,86.24,86.28,86.24,86.25,8880.0,64.8505,64.8806,64.8505,64.858,8880.0
2017-03-22 15:10:00,86.25,86.26,86.24,86.25,2238.0,64.858,64.8656,64.8505,64.858,2238.0
2017-03-22 15:15:00,86.24,86.26,86.24,86.26,6835.0,64.8505,64.8656,64.8505,64.8656,6835.0
2017-03-22 15:20:00,86.25,86.26,86.25,86.25,4403.0,64.858,64.8656,64.858,64.858,4403.0
2017-03-22 15:25:00,86.26,86.26,86.23,86.24,10460.0,64.8656,64.8656,64.843,64.8505,10460.0
2017-03-22 15:30:00,86.23,86.24,86.22,86.23,821.0,64.843,64.8505,64.8355,64.843,821.0
2017-03-22 15:35:00,86.24,86.25,86.22,86.25,15474.0,64.8505,64.858,64.8355,64.858,15474.0
2017-03-22 15:40:00,86.23,86.25,86.22,86.23,17030.0,64.843,64.858,64.8355,64.843,17030.0
2017-03-22 15:45:00,86.23,86.27,86.23,86.26,3877.0,64.843,64.8731,64.843,64.8656,3877.0
2017-03-22 15:50:00,86.26,86.27,86.24,86.26,21105.0,64.8656,64.8731,64.8505,64.8656,21105.0
2017-03-22 15:55:00,86.27,86.28,86.27,86.27,15978.0,64.8731,64.8806,64.8731,64.8731,15978.0
2017-03-23 09:30:00,86.23,86.3,86.23,86.29,16104.0,64.843,64.8956,64.843,64.8881,16104.0
2017-03-23 09:35:00,86.26,86.26,86.22,86.22,2419.0,64.8656,64.8656,64.8355,64.8355,2419.0
2017-03-23 09:40:00,86.22,86.26,86.21,86.26,16300.0,64.8355,64.8656,64.828,64.8656,16300.0
2017-03-23 09:45:00,86.25,86.26,86.24,86.25,969.0,64.858,64.8656,64.8505,64.858,969.0
2017-03-23 09:50:00,86.24,86.24,86.22,86.23,1295.0,64.8505,64.8505,64.8355,64.843,1295.0
2017-03-23 09:55:00,86.23,86.23,86.17,86.17,1513.0,64.843,64.843,64.7979,64.7979,1513.0
2017-03-23 10:00:00,86.18,86.2,86.16,86.16,10335.0,64.8054,64.8204,64.7904,64.7904,10335.0
2017-03-23 10:05:00,86.17,86.19,86.16,86.18,7240.0,64.7979,64.8129,64.7904,64.8054,7240.0
2017-03-23 10:10:00,86.18,86.21,86.18,86.2,9731.0,64.8054,64.828,64.8054,64.8204,9731.0
2017-03-23 10:15:00,86.19,86.23,86.19,86.23,24951.0,64.8129,64.843,64.8129,64.843,24951.0
2017-03-23 10:20:00,86.23,86.24,86.19,86.19,10143.0,64.843,64.8505,64.8129,64.8129,10143.0
2017-03-23 10:25:00,86.19,86.2,86.17,86.19,24665.0,64.8129,64.8204,64.7979,64.8129,24665.0
2017-03-23 10:30:00,86.18,86.22,86.18,86.21,6673.0,64.8054,64.8355,64.8054,64.828,6673.0
2017-03-23 10:35:00,86.21,86.22,86.18,86.19,5845.0,64.828,64.8355,64.8054,64.8129,5845.0
2017-03-23 10:40:00,86.2,86.2,86.16,86.16,12669.0,64.8204,64.8204,64.7904,64.7904,12669.0
2017-03-23 10:45:00,86.16,86.17,86.15,86.17,11906.0,64.7904,64.7979,64.7828,64.7979,11906.0
2017-03-23 10:50:00,86.17,86.17,86.16,86.16,3450.0,64.7979,64.7979,64.7904,64.7904,3450.0
2017-03-23 10:55:00,86.16,86.19,86.15,86.19,3478.0,64.7904,64.8129,64.7828,64.8129,3478.0
2017-03-23 11:00:00,86.19,86.21,86.18,86.2,7444.0,64.8129,64.828,64.8054,64.8204,7444.0
2017-03-23 11:05:00,86.2,86.22,86.18,86.21,12854.0,64.8204,64.8355,64.8054,64.828,12854.0
2017-03-23 11:10:00,86.2,86.21,86.18,86.19,24887.0,64.8204,64.828,64.8054,64.8129,24887.0
2017-03-23 11:15:00,86.18,86.2,86.17,86.2,4411.0,64.8054,64.8204,64.7979,64.8204,4411.0
2017-03-23 11:20:00,86.19,86.2,86.17,86.17,29723.0,64.8129,64.8204,64.7979,64.7979,29723.0
2017-03-23 11:25:00,86.17,86.18,86.13,86.13,12412.0,64.7979,64.8054,64.7678,64.7678,12412.0
2017-03-23 11:30:00,86.13,86.14,86.11,86.13,8913.0,64.7678,64.7753,64.7528,64.7678,8913.0
2017-03-23 11:35:00,86.14,86.14,86.12,86.13,6063.0,64.7753,64.7753,64.7603,64.7678,6063.0
2017-03-23 11:40:00,86.14,86.15,86.11,86.13,10571.0,64.7753,64.7828,64.7528,64.7678,10571.0
2017-03-23 11:45:00,86.13,86.15,86.12,86.15,2038.0,64.7678,64.7828,64.7603,64.7828,2038.0
2017-03-23 11:50:00,86.13,86.14,86.12,86.13,3884.0,64.7678,64.7753,64.7603,64.7678,3884.0
2017-03-23 11:55:00,86.13,86.14,86.11,86.11,8002.0,64.7678,64.7753,64.7528,64.7528,8002.0
2017-03-23 12:00:00,86.12,86.15,86.11,86.13,3778.0,64.7603,64.7828,64.7528,64.7678,3778.0
2017-03-23 12:05:00,86.13,86.15,86.12,86.13,10667.0,64.7678,64.7828,64.7603,64.7678,10667.0
2017-03-23 12:10:00,86.14,86.15,86.05,86.05,5331.0,64.7753,64.7828,64.7076,64.7076,5331.0
2017-03-23 12:15:00,86.07,86.09,86.03,86.05,4725.0,64.7227,64.7377,64.6926,64.7076,4725.0
2017-03-23 12:20:00,86.04,86.07,86.03,86.06,7802.0,64.7001,64.7227,64.6926,64.7152,7802.0
2017-03-23 12:25:00,86.06,86.08,86.05,86.07,12730.0,64.7152,64.7302,64.7076,64.7227,12730.0
2017-03-23 12:30:00,86.08,86.1,86.06,86.07,3280.0,64.7302,64.7452,64.7152,64.7227,3280.0
2017-03-23 12:35:00,86.07,86.1,86.07,86.07,4196.0,64.7227,64.7452,64.7227,64.7227,4196.0
2017-03-23 12:40:00,86.08,86.09,86.07,86.08,2988.0,64.7302,64.7377,64.7227,64.7302,2988.0
2017-03-23 12:45:00,86.08,86.1,86.08,86.09,1427.0,64.7302,64.7452,64.7302,64.7377,1427.0
2017-03-23 12:50:00,86.09,86.11,86.08,86.09,1290.0,64.7377,64.7528,64.7302,64.7377,1290.0
2017-03-23 12:55:00,86.12,86.14,86.12,86.12,2199.0,64.7603,64.7753,64.7603,64.7603,2199.0
2017-03-23 13:00:00,86.12,86.14,86.09,86.11,3050.0,64.7603,64.7753,64.7377,64.7528,3050.0
2017-03-23 13:05:00,86.12,86.15,86.1,86.15,1635.0,64.7603,64.7828,64.7452,64.7828,1635.0
2017-03-23 13:10:00,86.16,86.18,86.11,86.16,11414.0,64.7904,64.8054,64.7528,64.7904,11414.0
2017-03-23 13:15:00,86.15,86.17,86.14,86.15,2229.0,64.7828,64.7979,64.7753,64.7828,2229.0
2017-03-23 13:20:00,86.16,86.16,86.13,86.15,1168.0,64.7904,64.7904,64.7678,64.7828,1168.0
2017-03-23 13:25:00,86.16,86.17,86.12,86.17,2537.0,64.7904,64.7979,64.7603,64.7979,2537.0
2017-03-23 13:30:00,86.17,86.19,86.14,86.15,8382.0,64.7979,64.8129,64.7753,64.7828,8382.0
2017-03-23 13:35:00,86.16,86.17,86.15,86.16,13603.0,64.7904,64.7979,64.7828,64.7904,13603.0
2017-03-23 13:40:00,86.15,86.17,86.15,86.15,7186.0,64.7828,64.7979,64.7828,64.7828,7186.0
2017-03-23 13:45:00,86.14,86.15,86.14,86.15,13067.0,64.7753,64.7828,64.7753,64.7828,13067.0
2017-03-23 13:50:00,86.15,86.17,86.13,86.15,7027.0,64.7828,64.7979,64.7678,64.7828,7027.0
2017-03-23 13:55:00,86.12,86.17,86.12,86.16,3220.0,64.7603,64.7979,64.7603,64.7904,3220.0
2017-03-23 14:00:00,86.16,86.17,86.12,86.12,4943.0,64.7904,64.7979,64.7603,64.7603,4943.0
2017-03-23 14:05:00,86.14,86.18,86.14,86.17,17459.0,64.7753,64.8054,64.7753,64.7979,17459.0
2017-03-23 14:10:00,86.15,86.18,86.15,86.16,14304.0,64.7828,64.8054,64.7828,64.7904,14304.0
2017-03-23 14:15:00,86.15,86.17,86.14,86.15,9671.0,64.7828,64.7979,64.7753,64.7828,9671.0
2017-03-23 14:20:00,86.14,86.15,86.13,86.13,2672.0,64.7753,64.7828,64.7678,64.7678,2672.0
2017-03-23 14:25:00,86.14,86.15,86.13,86.14,5382.0,64.7753,64.7828,64.7678,64.7753,5382.0
2017-03-23 14:30:00,86.14,86.16,86.14,86.14,16322.0,64.7753,64.7904,64.7753,64.7753,16322.0
2017-03-23 14:35:00,86.15,86.18,86.14,86.17,5296.0,64.7828,64.8054,64.7753,64.7979,5296.0
2017-03-23 14:40:00,86.15,86.17,86.15,86.15,2333.0,64.7828,64.7979,64.7828,64.7828,2333.0
2017-03-23 14:45:00,86.16,86.17,86.15,86.16,8648.0,64.7904,64.7979,64.7828,64.7904,8648.0
2017-03-23 14:50:00,86.17,86.17,86.16,86.17,3263.0,64.7979,64.7979,64.7904,64.7979,3263.0
2017-03-23 14:55:00,86.17,86.18,86.14,86.14,14385.0,64.7979,64.8054,64.7753,64.7753,14385.0
2017-03-23 15:00:00,86.15,86.17,86.14,86.15,13441.0,64.7828,64.7979,64.7753,64.7828,13441.0
2017-03-23 15:05:00,86.15,86.17,86.15,86.17,1877.0,64.7828,64.7979,64.7828,64.7979,1877.0
2017-03-23 15:10:00,86.16,86.18,86.15,86.17,2717.0,64.7904,64.8054,64.7828,64.7979,2717.0
2017-03-23 15:15:00,86.17,86.18,86.15,86.17,21692.0,64.7979,64.8054,64.7828,64.7979,21692.0
2017-03-23 15:20:00,86.17,86.2,86.17,86.18,13393.0,64.7979,64.8204,64.7979,64.8054,13393.0
2017-03-23 15:25:00,86.18,86.23,86.17,86.2,17243.0,64.8054,64.843,64.7979,64.8204,17243.0
2017-03-23 15:30:00,86.2,86.24,86.19,86.21,2839.0,64.8204,64.8505,64.8129,64.828,2839.0
2017-03-23 15:35:00,86.23,86.23,86.21,86.22,2421.0,64.843,64.843,64.828,64.8355,2421.0
2017-03-23 15:40:00,86.21,86.23,86.2,86.22,4247.0,64.828,64.843,64.8204,64.8355,4247.0
2017-03-23 15:45:00,86.22,86.23,86.2,86.2,17227.0,64.8355,64.843,64.8204,64.8204,17227.0
2017-03-23 15:50:00,86.2,86.24,86.19,86.24,16470.0,64.8204,64.8505,64.8129,64.8505,16470.0
2017-03-23 15:55:00,86.22,86.23,86.16,86.16,21358.0,64.8355,64.843,64.7904,64.7904,21358.0
2017-03-24 09:30:00,86.1,86.11,86.07,86.08,20276.0,64.7452,64.7528,64.7227,64.7302,20276.0
2017-03-24 09:35:00,86.09,86.1,86.07,86.1,13134.0,64.7377,64.7452,64.7227,64.7452,13134.0
2017-03-24 09:40:00,86.1,86.14,86.08,86.13,10355.0,64.7452,64.7753,64.7302,64.7678,10355.0
2017-03-24 09:45:00,86.16,86.16,86.12,86.14,5870.0,64.7904,64.7904,64.7603,64.7753,5870.0
2017-03-24 09:50:00,86.12,86.14,86.1,86.12,3237.0,64.7603,64.7753,64.7452,64.7603,3237.0
2017-03-24 09:55:00,86.12,86.17,86.11,86.16,37371.0,64.7603,64.7979,64.7528,64.7904,37371.0
2017-03-24 10:00:00,86.14,86.16,86.1,86.16,3605.0,64.7753,64.7904,64.7452,64.7904,3605.0
2017-03-24 10:05:00,86.16,86.16,86.1,86.14,7692.0,64.7904,64.7904,64.7452,64.7753,7692.0
2017-03-24 10:10:00,86.14,86.15,86.13,86.14,619.0,64.7753,64.7828,64.7678,64.7753,619.0
2017-03-24 10:15:00,86.13,86.17,86.13,86.15,3736.0,64.7678,64.7979,64.7678,64.7828,3736.0
2017-03-24 10:20:00,86.15,86.21,86.14,86.21,6346.0,64.7828,64.828,64.7753,64.828,6346.0
2017-03-24 10:25:00,86.2,86.21,86.18,86.18,5586.0,64.8204,64.828,64.8054,64.8054,5586.0
2017-03-24 10:30:00,86.19,86.2,86.18,86.2,6158.0,64.8129,64.8204,64.8054,64.8204,6158.0
2017-03-24 10:35:00,86.21,86.21,86.18,86.21,4101.0,64.828,64.828,64.8054,64.828,4101.0
2017-03-24 10:40:00,86.2,86.22,86.18,86.22,6699.0,64.8204,64.8355,64.8054,64.8355,6699.0
2017-03-24 10:45:00,86.21,86.23,86.2,86.2,12479.0,64.828,64.843,64.8204,64.8204,12479.0
2017-03-24 10:50:00,86.2,86.22,86.19,86.2,6532.0,64.8204,64.8355,64.8129,64.8204,6532.0
2017-03-24 10:55:00,86.2,86.22,86.15,86.17,15589.0,64.8204,64.8355,64.7828,64.7979,15589.0
2017-03-24 11:00:00,86.18,86.19,86.17,86.18,4715.0,64.8054,64.8129,64.7979,64.8054,4715.0
2017-03-24 11:05:00,86.17,86.2,86.17,86.2,2469.0,64.7979,64.8204,64.7979,64.8204,2469.0
2017-03-24 11:10:00,86.2,86.22,86.18,86.2,6049.0,64.8204,64.8355,64.8054,64.8204,6049.0
2017-03-24 11:15:00,86.2,86.23,86.2,86.23,8550.0,64.8204,64.843,64.8204,64.843,8550.0
2017-03-24 11:20:00,86.24,86.25,86.23,86.24,7600.0,64.8505,64.858,64.843,64.8505,7600.0
2017-03-24 11:25:00,86.25,86.27,86.25,86.27,25803.0,64.858,64.8731,64.858,64.8731,25803.0
2017-03-24 11:30:00,86.27,86.27,86.26,86.27,2919.0,64.8731,64.8731,64.8656,64.8731,2919.0
2017-03-24 11:35:00,86.27,86.27,86.24,86.25,4609.0,64.8731,64.8731,64.8505,64.858,4609.0
2017-03-24 11:40:00,86.24,86.26,86.24,86.26,1780.0,64.8505,64.8656,64.8505,64.8656,1780.0
2017-03-24 11:45:00,86.25,86.27,86.24,86.27,2482.0,64.858,64.8731,64.8505,64.8731,2482.0
2017-03-24 11:50:00,86.27,86.28,86.25,86.27,3072.0,64.8731,64.8806,64.858,64.8731,3072.0
2017-03-24 11:55:00,86.26,86.26,86.22,86.24,4838.0,64.8656,64.8656,64.8355,64.8505,4838.0
2017-03-24 12:00:00,86.24,86.25,86.24,86.25,1738.0,64.8505,64.858,64.8505,64.858,1738.0
2017-03-24 12:05:00,86.24,86.27,86.23,86.25,5084.0,64.8505,64.8731,64.843,64.858,5084.0
2017-03-24 12:10:00,86.26,86.29,86.25,86.27,3765.0,64.8656,64.8881,64.858,64.8731,3765.0
2017-03-24 12:15:00,86.27,86.28,86.25,86.25,1358.0,64.8731,64.8806,64.858,64.858,1358.0
2017-03-24 12:20:00,86.25,86.27,86.25,86.26,7683.0,64.858,64.8731,64.858,64.8656,7683.0
2017-03-24 12:25:00,86.27,86.27,86.24,86.24,9289.0,64.8731,64.8731,64.8505,64.8505,9289.0
2017-03-24 12:30:00,86.23,86.26,86.23,86.26,2755.0,64.843,64.8656,64.843,64.8656,2755.0
2017-03-24 12:35:00,86.26,86.26,86.24,86.25,1747.0,64.8656,64.8656,64.8505,64.858,1747.0
2017-03-24 12:40:00,86.24,86.25,86.22,86.22,7709.0,64.8505,64.858,64.8355,64.8355,7709.0
2017-03-24 12:45:00,86.22,86.24,86.22,86.23,1448.0,64.8355,64.8505,64.8355,64.843,1448.0
2017-03-24 12:50:00,86.24,86.29,86.23,86.27,1980.0,64.8505,64.8881,64.843,64.8731,1980.0
2017-03-24 12:55:00,86.29,86.29,86.26,86.28,2174.0,64.8881,64.8881,64.8656,64.8806,2174.0
2017-03-24 13:00:00,86.29,86.29,86.27,86.27,1529.0,64.8881,64.8881,64.8731,64.8731,1529.0
2017-03-24 13:05:00,86.29,86.29,86.25,86.29,1415.0,64.8881,64.8881,64.858,64.8881,1415.0
2017-03-24 13:10:00,86.28,86.29,86.26,86.26,528.0,64.8806,64.8881,64.8656,64.8656,528.0
2017-03-24 13:15:00,86.26,86.27,86.25,86.26,511.0,64.8656,64.8731,64.858,64.8656,511.0
2017-03-24 13:20:00,86.26,86.28,86.25,86.26,10735.0,64.8656,64.8806,64.858,64.8656,10735.0
2017-03-24 13:25:00,86.26,86.28,86.26,86.27,4534.0,64.8656,64.8806,64.8656,64.8731,4534.0
2017-03-24 13:30:00,86.26,86.29,86.25,86.29,4939.0,64.8656,64.8881,64.858,64.8881,4939.0
2017-03-24 13:35:00,86.28,86.28,86.25,86.27,3960.0,64.8806,64.8806,64.858,64.8731,3960.0
2017-03-24 13:40:00,86.27,86.27,86.25,86.26,2467.0,64.8731,64.8731,64.858,64.8656,2467.0
2017-03-24 13:45:00,86.27,86.27,86.25,86.25,12592.0,64.8731,64.8731,64.858,64.858,12592.0
2017-03-24 13:50:00,86.24,86.25,86.24,86.25,8011.0,64.8505,64.858,64.8505,64.858,8011.0
2017-03-24 13:55:00,86.24,86.27,86.22,86.24,23083.0,64.8505,64.8731,64.8355,64.8505,23083.0
2017-03-24 14:00:00,86.24,86.28,86.23,86.23,14180.0,64.8505,64.8806,64.843,64.843,14180.0
2017-03-24 14:05:00,86.23,86.23,86.21,86.22,10350.0,64.843,64.843,64.828,64.8355,10350.0
2017-03-24 14:10:00,86.23,86.24,86.22,86.23,4597.0,64.843,64.8505,64.8355,64.843,4597.0
2017-03-24 14:15:00,86.22,86.25,86.2,86.25,20634.0,64.8355,64.858,64.8204,64.858,20634.0
2017-03-24 14:20:00,86.23,86.26,86.23,86.24,2620.0,64.843,64.8656,64.843,64.8505,2620.0
2017-03-24 14:25:00,86.23,86.26,86.21,86.26,22870.0,64.843,64.8656,64.828,64.8656,22870.0
2017-03-24 14:30:00,86.26,86.26,86.22,86.24,7237.0,64.8656,64.8656,64.8355,64.8505,7237.0
2017-03-24 14:35:00,86.24,86.25,86.22,86.25,7743.0,64.8505,64.858,64.8355,64.858,7743.0
2017-03-24 14:40:00,86.24,86.25,86.22,86.23,7973.0,64.8505,64.858,64.8355,64.843,7973.0
2017-03-24 14:45:00,86.24,86.24,86.23,86.24,1059.0,64.8505,64.8505,64.843,64.8505,1059.0
2017-03-24 14:50:00,86.24,86.24,86.23,86.23,1402.0,64.8505,64.8505,64.843,64.843,1402.0
2017-03-24 14:55:00,86.24,86.27,86.23,86.27,8586.0,64.8505,64.8731,64.843,64.8731,8586.0
2017-03-24 15:00:00,86.26,86.28,86.26,86.26,5664.0,64.8656,64.8806,64.8656,64.8656,5664.0
2017-03-24 15:05:00,86.25,86.25,86.23,86.25,2409.0,64.858,64.858,64.843,64.858,2409.0
2017-03-24 15:10:00,86.25,86.26,86.23,86.25,3648.0,64.858,64.8656,64.843,64.858,3648.0
2017-03-24 15:15:00,86.25,86.27,86.23,86.25,7958.0,64.858,64.8731,64.843,64.858,7958.0
2017-03-24 15:20:00,86.25,86.28,86.23,86.26,3921.0,64.858,64.8806,64.843,64.8656,3921.0
2017-03-24 15:25:00,86.25,86.26,86.23,86.25,2190.0,64.858,64.8656,64.843,64.858,2190.0
2017-03-24 15:30:00,86.24,86.27,86.24,86.24,5972.0,64.8505,64.8731,64.8505,64.8505,5972.0
2017-03-24 15:35:00,86.24,86.25,86.2,86.22,11008.0,64.8505,64.858,64.8204,64.8355,11008.0
2017-03-24 15:40:00,86.19,86.2,86.16,86.17,4882.0,64.8129,64.8204,64.7904,64.7979,4882.0
2017-03-24 15:45:00,86.18,86.24,86.18,86.24,5342.0,64.8054,64.8505,64.8054,64.8505,5342.0
2017-03-24 15:50:00,86.19,86.2,86.17,86.18,11140.0,64.8129,64.8204,64.7979,64.8054,11140.0
2017-03-24 15:55:00,86.17,86.21,86.16,86.16,23155.0,64.7979,64.828,64.7904,64.7904,23155.0
2017-03-27 09:30:00,86.39,86.48,86.38,86.48,22216.0,64.9633,65.031,64.9558,65.031,22216.0
2017-03-27 09:35:00,86.4,86.47,86.33,86.42,21331.0,64.9708,65.0235,64.9182,64.9859,21331.0
2017-03-27 09:40:00,86.48,86.49,86.45,86.45,3695.0,65.031,65.0385,65.0084,65.0084,3695.0
2017-03-27 09:45:00,86.45,86.47,86.43,86.44,6988.0,65.0084,65.0235,64.9934,65.0009,6988.0
2017-03-27 09:50:00,86.43,86.44,86.38,86.41,7151.0,64.9934,65.0009,64.9558,64.9783,7151.0
2017-03-27 09:55:00,86.39,86.4,86.35,86.39,12264.0,64.9633,64.9708,64.9332,64.9633,12264.0
2017-03-27 10:00:00,86.39,86.4,86.37,86.4,2924.0,64.9633,64.9708,64.9483,64.9708,2924.0
2017-03-27 10:05:00,86.4,86.4,86.37,86.39,2254.0,64.9708,64.9708,64.9483,64.9633,2254.0
2017-03-27 10:10:00,86.38,86.4,86.37,86.37,8537.0,64.9558,64.9708,64.9483,64.9483,8537.0
2017-03-27 10:15:00,86.37,86.38,86.35,86.37,2922.0,64.9483,64.9558,64.9332,64.9483,2922.0
2017-03-27 10:20:00,86.36,86.36,86.3,86.34,5657.0,64.9407,64.9407,64.8956,64.9257,5657.0
2017-03-27 10:25:00,86.34,86.37,86.34,86.36,3035.0,64.9257,64.9483,64.9257,64.9407,3035.0
2017-03-27 10:30:00,86.35,86.37,86.35,86.37,1016.0,64.9332,64.9483,64.9332,64.9483,1016.0
2017-03-27 10:35:00,86.36,86.37,86.35,86.37,2299.0,64.9407,64.9483,64.9332,64.9483,2299.0
2017-03-27 10:40:00,86.35,86.37,86.31,86.31,9544.0,64.9332,64.9483,64.9032,64.9032,9544.0
2017-03-27 10:45:00,86.31,86.35,86.31,86.34,57256.0,64.9032,64.9332,64.9032,64.9257,57256.0
2017-03-27 10:50:00,86.34,86.34,86.29,86.3,9048.0,64.9257,64.9257,64.8881,64.8956,9048.0
2017-03-27 10:55:00,86.31,86.33,86.3,86.31,4851.0,64.9032,64.9182,64.8956,64.9032,4851.0
2017-03-27 11:00:00,86.31,86.33,86.3,86.31,8458.0,64.9032,64.9182,64.8956,64.9032,8458.0
2017-03-27 11:05:00,86.31,86.35,86.31,86.33,465198.0,64.9032,64.9332,64.9032,64.9182,465198.0
2017-03-27 11:10:00,86.35,86.36,86.32,86.32,6844.0,64.9332,64.9407,64.9107,64.9107,6844.0
2017-03-27 11:15:00,86.32,86.35,86.32,86.35,4610.0,64.9107,64.9332,64.9107,64.9332,4610.0
2017-03-27 11:20:00,86.34,86.35,86.34,86.34,3021.0,64.9257,64.9332,64.9257,64.9257,3021.0
2017-03-27 11:25:00,86.34,86.34,86.3,86.31,11581.0,64.9257,64.9257,64.8956,64.9032,11581.0
2017-03-27 11:30:00,86.32,86.34,86.31,86.34,4784.0,64.9107,64.9257,64.9032,64.9257,4784.0
2017-03-27 11:35:00,86.35,86.35,86.32,86.32,17779.0,64.9332,64.9332,64.9107,64.9107,17779.0
2017-03-27 11:40:00,86.33,86.36,86.32,86.36,7835.0,64.9182,64.9407,64.9107,64.9407,7835.0
2017-03-27 11:45:00,86.36,86.38,86.36,86.37,3018.0,64.9407,64.9558,64.9407,64.9483,3018.0
2017-03-27 11:50:00,86.36,86.39,86.34,86.37,18374.0,64.9407,64.9633,64.9257,64.9483,18374.0
2017-03-27 11:55:00,86.38,86.39,86.37,86.39,5743.0,64.9558,64.9633,64.9483,64.9633,5743.0
2017-03-27 12:00:00,86.39,86.39,86.38,86.38,1917.0,64.9633,64.9633,64.9558,64.9558,1917.0
2017-03-27 12:05:00,86.38,86.39,86.37,86.38,4917.0,64.9558,64.9633,64.9483,64.9558,4917.0
2017-03-27 12:10:00,86.38,86.38,86.36,86.37,3215.0,64.9558,64.9558,64.9407,64.9483,3215.0
2017-03-27 12:15:00,86.37,86.39,86.36,86.39,13224.0,64.9483,64.9633,64.9407,64.9633,13224.0
2017-03-27 12:20:00,86.37,86.39,86.35,86.38,3096.0,64.9483,64.9633,64.9332,64.9558,3096.0
2017-03-27 12:25:00,86.35,86.39,86.35,86.39,5520.0,64.9332,64.9633,64.9332,64.9633,5520.0
2017-03-27 12:30:00,86.38,86.4,86.38,86.38,2765.0,64.9558,64.9708,64.9558,64.9558,2765.0
2017-03-27 12:35:00,86.39,86.4,86.38,86.4,8081.0,64.9633,64.9708,64.9558,64.9708,8081.0
2017-03-27 12:40:00,86.41,86.42,86.41,86.42,3238.0,64.9783,64.9859,64.9783,64.9859,3238.0
2017-03-27 12:45:00,86.42,86.42,86.41,86.41,7050.0,64.9859,64.9859,64.9783,64.9783,7050.0
2017-03-27 12:50:00,86.42,86.42,86.39,86.39,13656.0,64.9859,64.9859,64.9633,64.9633,13656.0
2017-03-27 12:55:00,86.39,86.4,86.36,86.39,2555.0,64.9633,64.9708,64.9407,64.9633,2555.0
2017-03-27 13:00:00,86.39,86.4,86.37,86.38,13584.0,64.9633,64.9708,64.9483,64.9558,13584.0
2017-03-27 13:05:00,86.37,86.4,86.37,86.4,1752.0,64.9483,64.9708,64.9483,64.9708,1752.0
2017-03-27 13:10:00,86.39,86.4,86.38,86.4,5214.0,64.9633,64.9708,64.9558,64.9708,5214.0
2017-03-27 13:15:00,86.4,86.4,86.39,86.4,1865.0,64.9708,64.9708,64.9633,64.9708,1865.0
2017-03-27 13:20:00,86.39,86.4,86.38,86.4,8859.0,64.9633,64.9708,64.9558,64.9708,8859.0
2017-03-27 13:25:00,86.4,86.42,86.39,86.42,13047.0,64.9708,64.9859,64.9633,64.9859,13047.0
2017-03-27 13:30:00,86.42,86.42,86.41,86.42,6895.0,64.9859,64.9859,64.9783,64.9859,6895.0
2017-03-27 13:35:00,86.42,86.43,86.4,86.42,19962.0,64.9859,64.9934,64.9708,64.9859,19962.0
2017-03-27 13:40:00,86.41,86.42,86.4,86.41,5678.0,64.9783,64.9859,64.9708,64.9783,5678.0
2017-03-27 13:45:00,86.42,86.42,86.4,86.41,4421.0,64.9859,64.9859,64.9708,64.9783,4421.0
2017-03-27 13:50:00,86.4,86.42,86.38,86.4,6800.0,64.9708,64.9859,64.9558,64.9708,6800.0
2017-03-27 13:55:00,86.39,86.41,86.39,86.41,11751.0,64.9633,64.9783,64.9633,64.9783,11751.0
2017-03-27 14:00:00,86.41,86.41,86.4,86.4,15762.0,64.9783,64.9783,64.9708,64.9708,15762.0
2017-03-27 14:05:00,86.41,86.42,86.4,86.41,14689.0,64.9783,64.9859,64.9708,64.9783,14689.0
2017-03-27 14:10:00,86.41,86.42,86.4,86.41,8268.0,64.9783,64.9859,64.9708,64.9783,8268.0
2017-03-27 14:15:00,86.41,86.43,86.41,86.43,14468.0,64.9783,64.9934,64.9783,64.9934,14468.0
2017-03-27 14:20:00,86.42,86.45,86.41,86.45,5994.0,64.9859,65.0084,64.9783,65.0084,5994.0
2017-03-27 14:25:00,86.43,86.45,86.43,86.45,17301.0,64.9934,65.0084,64.9934,65.0084,17301.0
2017-03-27 14:30:00,86.44,86.45,86.43,86.44,2959.0,65.0009,65.0084,64.9934,65.0009,2959.0
2017-03-27 14:35:00,86.44,86.44,86.41,86.42,7415.0,65.0009,65.0009,64.9783,64.9859,7415.0
2017-03-27 14:40:00,86.41,86.43,86.41,86.42,6811.0,64.9783,64.9934,64.9783,64.9859,6811.0
2017-03-27 14:45:00,86.42,86.43,86.41,86.42,7293.0,64.9859,64.9934,64.9783,64.9859,7293.0
2017-03-27 14:50:00,86.43,86.43,86.4,86.4,7686.0,64.9934,64.9934,64.9708,64.9708,7686.0
2017-03-27 14:55:00,86.41,86.42,86.4,86.41,21772.0,64.9783,64.9859,64.9708,64.9783,21772.0
2017-03-27 15:00:00,86.41,86.41,86.39,86.41,11905.0,64.9783,64.9783,64.9633,64.9783,11905.0
2017-03-27 15:05:00,86.4,86.41,86.39,86.41,7123.0,64.9708,64.9783,64.9633,64.9783,7123.0
2017-03-27 15:10:00,86.39,86.42,86.39,86.42,20679.0,64.9633,64.9859,64.9633,64.9859,20679.0
2017-03-27 15:15:00,86.41,86.42,86.39,86.4,9018.0,64.9783,64.9859,64.9633,64.9708,9018.0
2017-03-27 15:20:00,86.4,86.41,86.39,86.41,7997.0,64.9708,64.9783,64.9633,64.9783,7997.0
2017-03-27 15:25:00,86.39,86.41,86.37,86.4,9788.0,64.9633,64.9783,64.9483,64.9708,9788.0
2017-03-27 15:30:00,86.4,86.4,86.39,86.39,9821.0,64.9708,64.9708,64.9633,64.9633,9821.0
2017-03-27 15:35:00,86.39,86.4,86.38,86.39,7624.0,64.9633,64.9708,64.9558,64.9633,7624.0
2017-03-27 15:40:00,86.39,86.4,86.37,86.37,17556.0,64.9633,64.9708,64.9483,64.9483,17556.0
2017-03-27 15:45:00,86.38,86.4,86.37,86.38,18062.0,64.9558,64.9708,64.9483,64.9558,18062.0
2017-03-27 15:50:00,86.4,86.41,86.39,86.39,8970.0,64.9708,64.9783,64.9633,64.9633,8970.0
2017-03-27 15:55:00,86.41,86.41,86.38,86.39,25531.0,64.9783,64.9783,64.9558,64.9633,25531.0
2017-03-28 09:30:00,86.45,86.5,86.43,86.47,19986.0,65.0084,65.046,64.9934,65.0235,19986.0
2017-03-28 09:35:00,86.47,86.5,86.41,86.41,9475.0,65.0235,65.046,64.9783,64.9783,9475.0
2017-03-28 09:40:00,86.41,86.44,86.4,86.41,9578.0,64.9783,65.0009,64.9708,64.9783,9578.0
2017-03-28 09:45:00,86.42,86.46,86.42,86.44,13196.0,64.9859,65.0159,64.9859,65.0009,13196.0
2017-03-28 09:50:00,86.48,86.48,86.42,86.42,6440.0,65.031,65.031,64.9859,64.9859,6440.0
2017-03-28 09:55:00,86.43,86.45,86.4,86.43,18724.0,64.9934,65.0084,64.9708,64.9934,18724.0
2017-03-28 10:00:00,86.42,86.43,86.38,86.39,21652.0,64.9859,64.9934,64.9558,64.9633,21652.0
2017-03-28 10:05:00,86.4,86.41,86.37,86.4,5157.0,64.9708,64.9783,64.9483,64.9708,5157.0
2017-03-28 10:10:00,86.39,86.41,86.36,86.37,66117.0,64.9633,64.9783,64.9407,64.9483,66117.0
2017-03-28 10:15:00,86.37,86.4,86.37,86.4,27843.0,64.9483,64.9708,64.9483,64.9708,27843.0
2017-03-28 10:20:00,86.39,86.43,86.39,86.41,27364.0,64.9633,64.9934,64.9633,64.9783,27364.0
2017-03-28 10:25:00,86.41,86.43,86.38,86.39,21327.0,64.9783,64.9934,64.9558,64.9633,21327.0
2017-03-28 10:30:00,86.38,86.44,86.37,86.42,26240.0,64.9558,65.0009,64.9483,64.9859,26240.0
2017-03-28 10:35:00,86.41,86.44,86.4,86.43,6193.0,64.9783,65.0009,64.9708,64.9934,6193.0
2017-03-28 10:40:00,86.42,86.43,86.41,86.43,4735.0,64.9859,64.9934,64.9783,64.9934,4735.0
2017-03-28 10:45:00,86.42,86.43,86.41,86.42,3107.0,64.9859,64.9934,64.9783,64.9859,3107.0
2017-03-28 10:50:00,86.42,86.43,86.41,86.43,1993.0,64.9859,64.9934,64.9783,64.9934,1993.0
2017-03-28 10:55:00,86.41,86.43,86.4,86.4,5349.0,64.9783,64.9934,64.9708,64.9708,5349.0
2017-03-28 11:00:00,86.4,86.4,86.37,86.37,2778.0,64.9708,64.9708,64.9483,64.9483,2778.0
2017-03-28 11:05:00,86.39,86.39,86.35,86.38,3608.0,64.9633,64.9633,64.9332,64.9558,3608.0
2017-03-28 11:10:00,86.38,86.38,86.35,86.36,5362.0,64.9558,64.9558,64.9332,64.9407,5362.0
2017-03-28 11:15:00,86.38,86.38,86.33,86.34,18947.0,64.9558,64.9558,64.9182,64.9257,18947.0
2017-03-28 11:20:00,86.35,86.38,86.34,86.38,6974.0,64.9332,64.9558,64.9257,64.9558,6974.0
2017-03-28 11:25:00,86.38,86.38,86.37,86.38,3692.0,64.9558,64.9558,64.9483,64.9558,3692.0
2017-03-28 11:30:00,86.38,86.38,86.35,86.36,3635.0,64.9558,64.9558,64.9332,64.9407,3635.0
2017-03-28 11:35:00,86.36,86.36,86.33,86.34,6620.0,64.9407,64.9407,64.9182,64.9257,6620.0
2017-03-28 11:40:00,86.34,86.36,86.33,86.34,6289.0,64.9257,64.9407,64.9182,64.9257,6289.0
2017-03-28 11:45:00,86.35,86.35,86.34,86.35,7617.0,64.9332,64.9332,64.9257,64.9332,7617.0
2017-03-28 11:50:00,86.34,86.35,86.33,86.34,2392.0,64.9257,64.9332,64.9182,64.9257,2392.0
2017-03-28 11:55:00,86.34,86.34,86.33,86.34,3051.0,64.9257,64.9257,64.9182,64.9257,3051.0
2017-03-28 12:00:00,86.34,86.34,86.33,86.34,3993.0,64.9257,64.9257,64.9182,64.9257,3993.0
2017-03-28 12:05:00,86.34,86.34,86.3,86.32,17019.0,64.9257,64.9257,64.8956,64.9107,17019.0
2017-03-28 12:10:00,86.31,86.34,86.31,86.31,16114.0,64.9032,64.9257,64.9032,64.9032,16114.0
2017-03-28 12:15:00,86.32,86.33,86.31,86.32,3550.0,64.9107,64.9182,64.9032,64.9107,3550.0
2017-03-28 12:20:00,86.32,86.33,86.31,86.32,4536.0,64.9107,64.9182,64.9032,64.9107,4536.0
2017-03-28 12:25:00,86.33,86.34,86.31,86.34,6412.0,64.9182,64.9257,64.9032,64.9257,6412.0
2017-03-28 12:30:00,86.34,86.35,86.33,86.34,3730.0,64.9257,64.9332,64.9182,64.9257,3730.0
2017-03-28 12:35:00,86.34,86.35,86.33,86.34,3362.0,64.9257,64.9332,64.9182,64.9257,3362.0
2017-03-28 12:40:00,86.34,86.35,86.33,86.33,4170.0,64.9257,64.9332,64.9182,64.9182,4170.0
2017-03-28 12:45:00,86.34,86.35,86.33,86.35,2431.0,64.9257,64.9332,64.9182,64.9332,2431.0
2017-03-28 12:50:00,86.35,86.35,86.33,86.35,6007.0,64.9332,64.9332,64.9182,64.9332,6007.0
2017-03-28 12:55:00,86.35,86.35,86.33,86.34,6807.0,64.9332,64.9332,64.9182,64.9257,6807.0
2017-03-28 13:00:00,86.34,86.34,86.31,86.33,4498.0,64.9257,64.9257,64.9032,64.9182,4498.0
2017-03-28 13:05:00,86.33,86.33,86.29,86.3,2901.0,64.9182,64.9182,64.8881,64.8956,2901.0
2017-03-28 13:10:00,86.3,86.31,86.28,86.31,2250.0,64.8956,64.9032,64.8806,64.9032,2250.0
2017-03-28 13:15:00,86.31,86.31,86.29,86.31,2527.0,64.9032,64.9032,64.8881,64.9032,2527.0
2017-03-28 13:20:00,86.31,86.33,86.3,86.32,2356.0,64.9032,64.9182,64.8956,64.9107,2356.0
2017-03-28 13:25:00,86.33,86.33,86.3,86.32,2976.0,64.9182,64.9182,64.8956,64.9107,2976.0
2017-03-28 13:30:00,86.32,86.32,86.3,86.31,1749.0,64.9107,64.9107,64.8956,64.9032,1749.0
2017-03-28 13:35:00,86.32,86.32,86.29,86.3,1960.0,64.9107,64.9107,64.8881,64.8956,1960.0
2017-03-28 13:40:00,86.29,86.3,86.29,86.3,11356.0,64.8881,64.8956,64.8881,64.8956,11356.0
2017-03-28 13:45:00,86.3,86.3,86.29,86.29,2510.0,64.8956,64.8956,64.8881,64.8881,2510.0
2017-03-28 13:50:00,86.3,86.3,86.25,86.25,8879.0,64.8956,64.8956,64.858,64.858,8879.0
2017-03-28 13:55:00,86.26,86.26,86.22,86.24,8736.0,64.8656,64.8656,64.8355,64.8505,8736.0
2017-03-28 14:00:00,86.23,86.25,86.23,86.24,10448.0,64.843,64.858,64.843,64.8505,10448.0
2017-03-28 14:05:00,86.24,86.25,86.23,86.24,8392.0,64.8505,64.858,64.843,64.8505,8392.0
2017-03-28 14:10:00,86.24,86.25,86.2,86.21,147949.0,64.8505,64.858,64.8204,64.828,147949.0
2017-03-28 14:15:00,86.22,86.24,86.21,86.24,49887.0,64.8355,64.8505,64.828,64.8505,49887.0
2017-03-28 14:20:00,86.22,86.24,86.19,86.2,16930.0,64.8355,64.8505,64.8129,64.8204,16930.0
2017-03-28 14:25:00,86.19,86.22,86.19,86.22,16234.0,64.8129,64.8355,64.8129,64.8355,16234.0
2017-03-28 14:30:00,86.21,86.24,86.2,86.21,26480.0,64.828,64.8505,64.8204,64.828,26480.0
2017-03-28 14:35:00,86.22,86.25,86.21,86.23,4171.0,64.8355,64.858,64.828,64.843,4171.0
2017-03-28 14:40:00,86.23,86.24,86.22,86.23,8920.0,64.843,64.8505,64.8355,64.843,8920.0
2017-03-28 14:45:00,86.22,86.24,86.22,86.24,11439.0,64.8355,64.8505,64.8355,64.8505,11439.0
2017-03-28 14:50:00,86.24,86.25,86.22,86.24,11456.0,64.8505,64.858,64.8355,64.8505,11456.0
2017-03-28 14:55:00,86.24,86.26,86.23,86.25,10532.0,64.8505,64.8656,64.843,64.858,10532.0
2017-03-28 15:00:00,86.25,86.26,86.23,86.24,8663.0,64.858,64.8656,64.843,64.8505,8663.0
2017-03-28 15:05:00,86.23,86.25,86.23,86.25,3137.0,64.843,64.858,64.843,64.858,3137.0
2017-03-28 15:10:00,86.25,86.25,86.23,86.25,4335.0,64.858,64.858,64.843,64.858,4335.0
2017-03-28 15:15:00,86.25,86.25,86.23,86.25,10483.0,64.858,64.858,64.843,64.858,10483.0
2017-03-28 15:20:00,86.25,86.25,86.23,86.24,2843.0,64.858,64.858,64.843,64.8505,2843.0
2017-03-28 15:25:00,86.25,86.26,86.24,86.25,5192.0,64.858,64.8656,64.8505,64.858,5192.0
2017-03-28 15:30:00,86.25,86.25,86.23,86.23,13574.0,64.858,64.858,64.843,64.843,13574.0
2017-03-28 15:35:00,86.24,86.25,86.24,86.24,14581.0,64.8505,64.858,64.8505,64.8505,14581.0
2017-03-28 15:40:00,86.24,86.25,86.24,86.24,6918.0,64.8505,64.858,64.8505,64.8505,6918.0
2017-03-28 15:45:00,86.25,86.25,86.24,86.25,11502.0,64.858,64.858,64.8505,64.858,11502.0
2017-03-28 15:50:00,86.25,86.25,86.24,86.24,5141.0,64.858,64.858,64.8505,64.8505,5141.0
2017-03-28 15:55:00,86.24,86.25,86.2,86.24,38472.0,64.8505,64.858,64.8204,64.8505,38472.0
2017-03-29 09:30:00,86.37,86.42,86.25,86.37,14366.0,64.9483,64.9859,64.858,64.9483,14366.0
2017-03-29 09:35:00,86.36,86.41,86.3,86.35,2897.0,64.9407,64.9783,64.8956,64.9332,2897.0
2017-03-29 09:40:00,86.35,86.41,86.33,86.33,6895.0,64.9332,64.9783,64.9182,64.9182,6895.0
2017-03-29 09:45:00,86.35,86.37,86.33,86.37,70165.0,64.9332,64.9483,64.9182,64.9483,70165.0
2017-03-29 09:50:00,86.39,86.39,86.35,86.37,6983.0,64.9633,64.9633,64.9332,64.9483,6983.0
2017-03-29 09:55:00,86.38,86.38,86.36,86.37,21230.0,64.9558,64.9558,64.9407,64.9483,21230.0
2017-03-29 10:00:00,86.37,86.38,86.32,86.35,37162.0,64.9483,64.9558,64.9107,64.9332,37162.0
2017-03-29 10:05:00,86.35,86.35,86.32,86.34,30052.0,64.9332,64.9332,64.9107,64.9257,30052.0
2017-03-29 10:10:00,86.33,86.35,86.33,86.34,30576.0,64.9182,64.9332,64.9182,64.9257,30576.0
2017-03-29 10:15:00,86.34,86.35,86.34,86.34,4133.0,64.9257,64.9332,64.9257,64.9257,4133.0
2017-03-29 10:20:00,86.35,86.35,86.33,86.35,29278.0,64.9332,64.9332,64.9182,64.9332,29278.0
2017-03-29 10:25:00,86.34,86.37,86.34,86.36,26312.0,64.9257,64.9483,64.9257,64.9407,26312.0
2017-03-29 10:30:00,86.36,86.38,86.35,86.36,3927.0,64.9407,64.9558,64.9332,64.9407,3927.0
2017-03-29 10:35:00,86.35,86.38,86.35,86.36,1166.0,64.9332,64.9558,64.9332,64.9407,1166.0
2017-03-29 10:40:00,86.38,86.38,86.36,86.37,6519.0,64.9558,64.9558,64.9407,64.9483,6519.0
2017-03-29 10:45:00,86.38,86.38,86.35,86.35,4596.0,64.9558,64.9558,64.9332,64.9332,4596.0
2017-03-29 10:50:00,86.37,86.37,86.35,86.37,7170.0,64.9483,64.9483,64.9332,64.9483,7170.0
2017-03-29 10:55:00,86.36,86.39,86.36,86.39,6515.0,64.9407,64.9633,64.9407,64.9633,6515.0
2017-03-29 11:00:00,86.39,86.42,86.37,86.41,5841.0,64.9633,64.9859,64.9483,64.9783,5841.0
2017-03-29 11:05:00,86.41,86.42,86.4,86.41,6753.0,64.9783,64.9859,64.9708,64.9783,6753.0
2017-03-29 11:10:00,86.42,86.42,86.39,86.4,11674.0,64.9859,64.9859,64.9633,64.9708,11674.0
2017-03-29 11:15:00,86.4,86.44,86.4,86.42,7598.0,64.9708,65.0009,64.9708,64.9859,7598.0
2017-03-29 11:20:00,86.41,86.41,86.4,86.41,5022.0,64.9783,64.9783,64.9708,64.9783,5022.0
2017-03-29 11:25:00,86.41,86.42,86.4,86.4,11721.0,64.9783,64.9859,64.9708,64.9708,11721.0
2017-03-29 11:30:00,86.4,86.41,86.39,86.4,2384.0,64.9708,64.9783,64.9633,64.9708,2384.0
2017-03-29 11:35:00,86.41,86.41,86.35,86.35,4204.0,64.9783,64.9783,64.9332,64.9332,4204.0
2017-03-29 11:40:00,86.36,86.39,86.36,86.37,16056.0,64.9407,64.9633,64.9407,64.9483,16056.0
2017-03-29 11:45:00,86.37,86.37,86.36,86.37,3891.0,64.9483,64.9483,64.9407,64.9483,3891.0
2017-03-29 11:50:00,86.37,86.37,86.36,86.37,3191.0,64.9483,64.9483,64.9407,64.9483,3191.0
2017-03-29 11:55:00,86.37,86.39,86.36,86.37,13435.0,64.9483,64.9633,64.9407,64.9483,13435.0
2017-03-29 12:00:00,86.37,86.39,86.37,86.39,1000.0,64.9483,64.9633,64.9483,64.9633,1000.0
2017-03-29 12:05:00,86.38,86.39,86.37,86.38,1710.0,64.9558,64.9633,64.9483,64.9558,1710.0
2017-03-29 12:10:00,86.38,86.38,86.37,86.37,5451.0,64.9558,64.9558,64.9483,64.9483,5451.0
2017-03-29 12:15:00,86.38,86.38,86.37,86.37,1534.0,64.9558,64.9558,64.9483,64.9483,1534.0
2017-03-29 12:20:00,86.38,86.38,86.37,86.38,1041.0,64.9558,64.9558,64.9483,64.9558,1041.0
2017-03-29 12:25:00,86.37,86.38,86.36,86.38,4701.0,64.9483,64.9558,64.9407,64.9558,4701.0
2017-03-29 12:30:00,86.37,86.38,86.36,86.37,5783.0,64.9483,64.9558,64.9407,64.9483,5783.0
2017-03-29 12:35:00,86.38,86.38,86.36,86.37,5655.0,64.9558,64.9558,64.9407,64.9483,5655.0
2017-03-29 12:40:00,86.38,86.39,86.36,86.37,21701.0,64.9558,64.9633,64.9407,64.9483,21701.0
2017-03-29 12:45:00,86.38,86.38,86.37,86.38,2292.0,64.9558,64.9558,64.9483,64.9558,2292.0
2017-03-29 12:50:00,86.38,86.39,86.37,86.38,3740.0,64.9558,64.9633,64.9483,64.9558,3740.0
2017-03-29 12:55:00,86.38,86.39,86.37,86.39,5348.0,64.9558,64.9633,64.9483,64.9633,5348.0
2017-03-29 13:00:00,86.39,86.4,86.38,86.39,1343.0,64.9633,64.9708,64.9558,64.9633,1343.0
2017-03-29 13:05:00,86.39,86.4,86.38,86.39,2223.0,64.9633,64.9708,64.9558,64.9633,2223.0
2017-03-29 13:10:00,86.38,86.39,86.38,86.39,8031.0,64.9558,64.9633,64.9558,64.9633,8031.0
2017-03-29 13:15:00,86.39,86.4,86.38,86.39,2873.0,64.9633,64.9708,64.9558,64.9633,2873.0
2017-03-29 13:20:00,86.4,86.4,86.38,86.39,3405.0,64.9708,64.9708,64.9558,64.9633,3405.0
2017-03-29 13:25:00,86.39,86.39,86.37,86.38,23272.0,64.9633,64.9633,64.9483,64.9558,23272.0
2017-03-29 13:30:00,86.38,86.39,86.38,86.38,6000.0,64.9558,64.9633,64.9558,64.9558,6000.0
2017-03-29 13:35:00,86.38,86.38,86.36,86.37,12326.0,64.9558,64.9558,64.9407,64.9483,12326.0
2017-03-29 13:40:00,86.37,86.38,86.36,86.37,10916.0,64.9483,64.9558,64.9407,64.9483,10916.0
2017-03-29 13:45:00,86.37,86.37,86.35,86.36,8780.0,64.9483,64.9483,64.9332,64.9407,8780.0
2017-03-29 13:50:00,86.36,86.37,86.34,86.35,10711.0,64.9407,64.9483,64.9257,64.9332,10711.0
2017-03-29 13:55:00,86.36,86.36,86.33,86.34,14217.0,64.9407,64.9407,64.9182,64.9257,14217.0
2017-03-29 14:00:00,86.34,86.35,86.33,86.34,13276.0,64.9257,64.9332,64.9182,64.9257,13276.0
2017-03-29 14:05:00,86.34,86.37,86.33,86.37,7292.0,64.9257,64.9483,64.9182,64.9483,7292.0
2017-03-29 14:10:00,86.35,86.35,86.34,86.35,4257.0,64.9332,64.9332,64.9257,64.9332,4257.0
2017-03-29 14:15:00,86.35,86.35,86.34,86.35,8478.0,64.9332,64.9332,64.9257,64.9332,8478.0
2017-03-29 14:20:00,86.35,86.35,86.34,86.34,1719.0,64.9332,64.9332,64.9257,64.9257,1719.0
2017-03-29 14:25:00,86.34,86.35,86.34,86.35,4486.0,64.9257,64.9332,64.9257,64.9332,4486.0
2017-03-29 14:30:00,86.34,86.35,86.33,86.34,3512.0,64.9257,64.9332,64.9182,64.9257,3512.0
2017-03-29 14:35:00,86.34,86.34,86.32,86.33,9593.0,64.9257,64.9257,64.9107,64.9182,9593.0
2017-03-29 14:40:00,86.32,86.34,86.32,86.33,16314.0,64.9107,64.9257,64.9107,64.9182,16314.0
2017-03-29 14:45:00,86.33,86.33,86.32,86.33,11566.0,64.9182,64.9182,64.9107,64.9182,11566.0
2017-03-29 14:50:00,86.33,86.34,86.32,86.34,7087.0,64.9182,64.9257,64.9107,64.9257,7087.0
2017-03-29 14:55:00,86.34,86.36,86.33,86.36,30678.0,64.9257,64.9407,64.9182,64.9407,30678.0
2017-03-29 15:00:00,86.34,86.38,86.34,86.36,31187.0,64.9257,64.9558,64.9257,64.9407,31187.0
2017-03-29 15:05:00,86.36,86.36,86.34,86.36,14830.0,64.9407,64.9407,64.9257,64.9407,14830.0
2017-03-29 15:10:00,86.36,86.38,86.34,86.37,19782.0,64.9407,64.9558,64.9257,64.9483,19782.0
2017-03-29 15:15:00,86.36,86.39,86.36,86.38,15520.0,64.9407,64.9633,64.9407,64.9558,15520.0
2017-03-29 15:20:00,86.38,86.39,86.37,86.38,6083.0,64.9558,64.9633,64.9483,64.9558,6083.0
2017-03-29 15:25:00,86.37,86.39,86.37,86.38,8827.0,64.9483,64.9633,64.9483,64.9558,8827.0
2017-03-29 15:30:00,86.38,86.39,86.37,86.38,9598.0,64.9558,64.9633,64.9483,64.9558,9598.0
2017-03-29 15:35:00,86.38,86.39,86.37,86.37,7652.0,64.9558,64.9633,64.9483,64.9483,7652.0
2017-03-29 15:40:00,86.39,86.39,86.37,86.38,7056.0,64.9633,64.9633,64.9483,64.9558,7056.0
2017-03-29 15:45:00,86.38,86.39,86.37,86.38,9510.0,64.9558,64.9633,64.9483,64.9558,9510.0
2017-03-29 15:50:00,86.37,86.39,86.37,86.38,25917.0,64.9483,64.9633,64.9483,64.9558,25917.0
2017-03-29 15:55:00,86.38,86.39,86.36,86.37,33239.0,64.9558,64.9633,64.9407,64.9483,33239.0
2017-03-30 09:30:00,86.38,86.4,86.35,86.4,23839.0,64.9558,64.9708,64.9332,64.9708,23839.0
2017-03-30 09:35:00,86.38,86.41,86.33,86.33,23421.0,64.9558,64.9783,64.9182,64.9182,23421.0
2017-03-30 09:40:00,86.36,86.38,86.31,86.35,19768.0,64.9407,64.9558,64.9032,64.9332,19768.0
2017-03-30 09:45:00,86.37,86.39,86.34,86.35,13088.0,64.9483,64.9633,64.9257,64.9332,13088.0
2017-03-30 09:50:00,86.35,86.37,86.34,86.35,8264.0,64.9332,64.9483,64.9257,64.9332,8264.0
2017-03-30 09:55:00,86.34,86.35,86.32,86.34,5142.0,64.9257,64.9332,64.9107,64.9257,5142.0
2017-03-30 10:00:00,86.34,86.36,86.33,86.34,3719.0,64.9257,64.9407,64.9182,64.9257,3719.0
2017-03-30 10:05:00,86.33,86.34,86.32,86.33,3493.0,64.9182,64.9257,64.9107,64.9182,3493.0
2017-03-30 10:10:00,86.32,86.34,86.32,86.33,454.0,64.9107,64.9257,64.9107,64.9182,454.0
2017-03-30 10:15:00,86.31,86.33,86.3,86.3,2251.0,64.9032,64.9182,64.8956,64.8956,2251.0
2017-03-30 10:20:00,86.31,86.32,86.3,86.32,9965.0,64.9032,64.9107,64.8956,64.9107,9965.0
2017-03-30 10:25:00,86.3,86.32,86.3,86.3,1572.0,64.8956,64.9107,64.8956,64.8956,1572.0
2017-03-30 10:30:00,86.29,86.33,86.29,86.32,18406.0,64.8881,64.9182,64.8881,64.9107,18406.0
2017-03-30 10:35:00,86.31,86.33,86.31,86.33,5591.0,64.9032,64.9182,64.9032,64.9182,5591.0
2017-03-30 10:40:00,86.35,86.39,86.33,86.35,10316.0,64.9332,64.9633,64.9182,64.9332,10316.0
2017-03-30 10:45:00,86.36,86.36,86.34,86.34,7777.0,64.9407,64.9407,64.9257,64.9257,7777.0
2017-03-30 10:50:00,86.34,86.37,86.34,86.36,6523.0,64.9257,64.9483,64.9257,64.9407,6523.0
2017-03-30 10:55:00,86.35,86.38,86.34,86.37,39770.0,64.9332,64.9558,64.9257,64.9483,39770.0
2017-03-30 11:00:00,86.36,86.37,86.35,86.36,9529.0,64.9407,64.9483,64.9332,64.9407,9529.0
2017-03-30 11:05:00,86.37,86.37,86.36,86.36,5744.0,64.9483,64.9483,64.9407,64.9407,5744.0
2017-03-30 11:10:00,86.37,86.37,86.35,86.36,6344.0,64.9483,64.9483,64.9332,64.9407,6344.0
2017-03-30 11:15:00,86.37,86.37,86.33,86.33,4740.0,64.9483,64.9483,64.9182,64.9182,4740.0
2017-03-30 11:20:00,86.34,86.35,86.33,86.33,4068.0,64.9257,64.9332,64.9182,64.9182,4068.0
2017-03-30 11:25:00,86.33,86.35,86.33,86.34,5165.0,64.9182,64.9332,64.9182,64.9257,5165.0
2017-03-30 11:30:00,86.34,86.35,86.33,86.33,5641.0,64.9257,64.9332,64.9182,64.9182,5641.0
2017-03-30 11:35:00,86.33,86.34,86.28,86.29,12076.0,64.9182,64.9257,64.8806,64.8881,12076.0
2017-03-30 11:40:00,86.29,86.34,86.28,86.3,9474.0,64.8881,64.9257,64.8806,64.8956,9474.0
2017-03-30 11:45:00,86.3,86.31,86.29,86.29,6522.0,64.8956,64.9032,64.8881,64.8881,6522.0
2017-03-30 11:50:00,86.29,86.31,86.28,86.29,8940.0,64.8881,64.9032,64.8806,64.8881,8940.0
2017-03-30 11:55:00,86.3,86.32,86.28,86.29,23199.0,64.8956,64.9107,64.8806,64.8881,23199.0
2017-03-30 12:00:00,86.28,86.28,86.25,86.26,8610.0,64.8806,64.8806,64.858,64.8656,8610.0
2017-03-30 12:05:00,86.25,86.26,86.23,86.26,2864.0,64.858,64.8656,64.843,64.8656,2864.0
2017-03-30 12:10:00,86.26,86.27,86.25,86.26,4091.0,64.8656,64.8731,64.858,64.8656,4091.0
2017-03-30 12:15:00,86.26,86.27,86.26,86.26,5589.0,64.8656,64.8731,64.8656,64.8656,5589.0
2017-03-30 12:20:00,86.26,86.28,86.25,86.28,6660.0,64.8656,64.8806,64.858,64.8806,6660.0
2017-03-30 12:25:00,86.28,86.29,86.28,86.28,1289.0,64.8806,64.8881,64.8806,64.8806,1289.0
2017-03-30 12:30:00,86.28,86.29,86.28,86.28,2104.0,64.8806,64.8881,64.8806,64.8806,2104.0
2017-03-30 12:35:00,86.27,86.28,86.23,86.26,12969.0,64.8731,64.8806,64.843,64.8656,12969.0
2017-03-30 12:40:00,86.24,86.26,86.24,86.26,1868.0,64.8505,64.8656,64.8505,64.8656,1868.0
2017-03-30 12:45:00,86.27,86.29,86.27,86.27,4516.0,64.8731,64.8881,64.8731,64.8731,4516.0
2017-03-30 12:50:00,86.27,86.3,86.26,86.29,4931.0,64.8731,64.8956,64.8656,64.8881,4931.0
2017-03-30 12:55:00,86.3,86.3,86.25,86.27,5675.0,64.8956,64.8956,64.858,64.8731,5675.0
2017-03-30 13:00:00,86.27,86.28,86.24,86.28,13898.0,64.8731,64.8806,64.8505,64.8806,13898.0
2017-03-30 13:05:00,86.28,86.29,86.27,86.28,2421.0,64.8806,64.8881,64.8731,64.8806,2421.0
2017-03-30 13:10:00,86.28,86.28,86.27,86.27,2226.0,64.8806,64.8806,64.8731,64.8731,2226.0
2017-03-30 13:15:00,86.27,86.29,86.27,86.29,4182.0,64.8731,64.8881,64.8731,64.8881,4182.0
2017-03-30 13:20:00,86.28,86.29,86.25,86.27,3729.0,64.8806,64.8881,64.858,64.8731,3729.0
2017-03-30 13:25:00,86.27,86.29,86.25,86.26,8422.0,64.8731,64.8881,64.858,64.8656,8422.0
2017-03-30 13:30:00,86.28,86.29,86.25,86.25,10607.0,64.8806,64.8881,64.858,64.858,10607.0
2017-03-30 13:35:00,86.26,86.28,86.24,86.28,8260.0,64.8656,64.8806,64.8505,64.8806,8260.0
2017-03-30 13:40:00,86.28,86.28,86.26,86.28,1977.0,64.8806,64.8806,64.8656,64.8806,1977.0
2017-03-30 13:45:00,86.27,86.27,86.25,86.26,2369.0,64.8731,64.8731,64.858,64.8656,2369.0
2017-03-30 13:50:00,86.25,86.29,86.25,86.28,12757.0,64.858,64.8881,64.858,64.8806,12757.0
2017-03-30 13:55:00,86.27,86.29,86.27,86.27,3053.0,64.8731,64.8881,64.8731,64.8731,3053.0
2017-03-30 14:00:00,86.28,86.29,86.27,86.27,10450.0,64.8806,64.8881,64.8731,64.8731,10450.0
2017-03-30 14:05:00,86.29,86.29,86.26,86.29,1869.0,64.8881,64.8881,64.8656,64.8881,1869.0
2017-03-30 14:10:00,86.28,86.28,86.26,86.28,6676.0,64.8806,64.8806,64.8656,64.8806,6676.0
2017-03-30 14:15:00,86.29,86.29,86.27,86.27,9927.0,64.8881,64.8881,64.8731,64.8731,9927.0
2017-03-30 14:20:00,86.28,86.28,86.25,86.26,5619.0,64.8806,64.8806,64.858,64.8656,5619.0
2017-03-30 14:25:00,86.25,86.28,86.25,86.26,5146.0,64.858,64.8806,64.858,64.8656,5146.0
2017-03-30 14:30:00,86.25,86.27,86.25,86.27,14562.0,64.858,64.8731,64.858,64.8731,14562.0
2017-03-30 14:35:00,86.25,86.28,86.25,86.25,10030.0,64.858,64.8806,64.858,64.858,10030.0
2017-03-30 14:40:00,86.28,86.28,86.25,86.27,14874.0,64.8806,64.8806,64.858,64.8731,14874.0
2017-03-30 14:45:00,86.26,86.27,86.25,86.26,2454.0,64.8656,64.8731,64.858,64.8656,2454.0
2017-03-30 14:50:00,86.26,86.27,86.25,86.26,4360.0,64.8656,64.8731,64.858,64.8656,4360.0
2017-03-30 14:55:00,86.25,86.26,86.23,86.23,10860.0,64.858,64.8656,64.843,64.843,10860.0
2017-03-30 15:00:00,86.24,86.26,86.22,86.24,8162.0,64.8505,64.8656,64.8355,64.8505,8162.0
2017-03-30 15:05:00,86.24,86.25,86.22,86.23,16696.0,64.8505,64.858,64.8355,64.843,16696.0
2017-03-30 15:10:00,86.23,86.26,86.22,86.25,7207.0,64.843,64.8656,64.8355,64.858,7207.0
2017-03-30 15:15:00,86.24,86.25,86.24,86.24,3156.0,64.8505,64.858,64.8505,64.8505,3156.0
2017-03-30 15:20:00,86.25,86.26,86.24,86.24,20092.0,64.858,64.8656,64.8505,64.8505,20092.0
2017-03-30 15:25:00,86.25,86.26,86.23,86.23,11277.0,64.858,64.8656,64.843,64.843,11277.0
2017-03-30 15:30:00,86.23,86.24,86.22,86.22,7056.0,64.843,64.8505,64.8355,64.8355,7056.0
2017-03-30 15:35:00,86.22,86.24,86.22,86.23,3614.0,64.8355,64.8505,64.8355,64.843,3614.0
2017-03-30 15:40:00,86.23,86.25,86.22,86.24,12801.0,64.843,64.858,64.8355,64.8505,12801.0
2017-03-30 15:45:00,86.24,86.24,86.22,86.22,8381.0,64.8505,64.8505,64.8355,64.8355,8381.0
2017-03-30 15:50:00,86.24,86.25,86.23,86.23,3065.0,64.8505,64.858,64.843,64.843,3065.0
2017-03-30 15:55:00,86.24,86.28,86.24,86.26,12442.0,64.8505,64.8806,64.8505,64.8656,12442.0
2017-03-31 09:30:00,86.36,86.37,86.3,86.35,9192.0,64.9407,64.9483,64.8956,64.9332,9192.0
2017-03-31 09:35:00,86.34,86.39,86.34,86.35,488.0,64.9257,64.9633,64.9257,64.9332,488.0
2017-03-31 09:40:00,86.35,86.36,86.3,86.36,2275.0,64.9332,64.9407,64.8956,64.9407,2275.0
2017-03-31 09:45:00,86.35,86.36,86.32,86.34,18399.0,64.9332,64.9407,64.9107,64.9257,18399.0
2017-03-31 09:50:00,86.34,86.36,86.33,86.35,9637.0,64.9257,64.9407,64.9182,64.9332,9637.0
2017-03-31 09:55:00,86.35,86.35,86.34,86.34,5701.0,64.9332,64.9332,64.9257,64.9257,5701.0
2017-03-31 10:00:00,86.35,86.37,86.35,86.36,19166.0,64.9332,64.9483,64.9332,64.9407,19166.0
2017-03-31 10:05:00,86.36,86.39,86.31,86.38,119029.0,64.9407,64.9633,64.9032,64.9558,119029.0
2017-03-31 10:10:00,86.37,86.41,86.37,86.39,25513.0,64.9483,64.9783,64.9483,64.9633,25513.0
2017-03-31 10:15:00,86.38,86.38,86.33,86.34,7069.0,64.9558,64.9558,64.9182,64.9257,7069.0
2017-03-31 10:20:00,86.35,86.38,86.33,86.35,13211.0,64.9332,64.9558,64.9182,64.9332,13211.0
2017-03-31 10:25:00,86.34,86.38,86.34,86.36,9957.0,64.9257,64.9558,64.9257,64.9407,9957.0
2017-03-31 10:30:00,86.36,86.37,86.35,86.36,41774.0,64.9407,64.9483,64.9332,64.9407,41774.0
2017-03-31 10:35:00,86.37,86.38,86.3,86.32,174713.0,64.9483,64.9558,64.8956,64.9107,174713.0
2017-03-31 10:40:00,86.32,86.34,86.31,86.34,13388.0,64.9107,64.9257,64.9032,64.9257,13388.0
2017-03-31 10:45:00,86.33,86.37,86.33,86.36,16224.0,64.9182,64.9483,64.9182,64.9407,16224.0
2017-03-31 10:50:00,86.35,86.37,86.35,86.36,4812.0,64.9332,64.9483,64.9332,64.9407,4812.0
2017-03-31 10:55:00,86.35,86.37,86.35,86.36,8936.0,64.9332,64.9483,64.9332,64.9407,8936.0
2017-03-31 11:00:00,86.36,86.36,86.33,86.36,5639.0,64.9407,64.9407,64.9182,64.9407,5639.0
2017-03-31 11:05:00,86.37,86.38,86.35,86.36,6799.0,64.9483,64.9558,64.9332,64.9407,6799.0
2017-03-31 11:10:00,86.37,86.37,86.35,86.36,8088.0,64.9483,64.9483,64.9332,64.9407,8088.0
2017-03-31 11:15:00,86.35,86.36,86.32,86.34,26610.0,64.9332,64.9407,64.9107,64.9257,26610.0
2017-03-31 11:20:00,86.34,86.36,86.33,86.35,4604.0,64.9257,64.9407,64.9182,64.9332,4604.0
2017-03-31 11:25:00,86.34,86.36,86.33,86.35,2903.0,64.9257,64.9407,64.9182,64.9332,2903.0
2017-03-31 11:30:00,86.35,86.37,86.34,86.35,7019.0,64.9332,64.9483,64.9257,64.9332,7019.0
2017-03-31 11:35:00,86.36,86.37,86.33,86.35,7613.0,64.9407,64.9483,64.9182,64.9332,7613.0
2017-03-31 11:40:00,86.34,86.34,86.34,86.34,180.0,64.9257,64.9257,64.9257,64.9257,180.0
2017-03-31 11:45:00,86.35,86.36,86.33,86.35,2768.0,64.9332,64.9407,64.9182,64.9332,2768.0
2017-03-31 11:50:00,86.34,86.37,86.33,86.37,23636.0,64.9257,64.9483,64.9182,64.9483,23636.0
2017-03-31 11:55:00,86.35,86.37,86.35,86.36,801.0,64.9332,64.9483,64.9332,64.9407,801.0
2017-03-31 12:00:00,86.36,86.38,86.35,86.38,5819.0,64.9407,64.9558,64.9332,64.9558,5819.0
2017-03-31 12:05:00,86.37,86.38,86.36,86.37,1927.0,64.9483,64.9558,64.9407,64.9483,1927.0
2017-03-31 12:10:00,86.36,86.38,86.36,86.37,10784.0,64.9407,64.9558,64.9407,64.9483,10784.0
2017-03-31 12:15:00,86.38,86.39,86.36,86.38,8771.0,64.9558,64.9633,64.9407,64.9558,8771.0
2017-03-31 12:20:00,86.38,86.38,86.36,86.37,965.0,64.9558,64.9558,64.9407,64.9483,965.0
2017-03-31 12:25:00,86.37,86.38,86.36,86.36,2263.0,64.9483,64.9558,64.9407,64.9407,2263.0
2017-03-31 12:30:00,86.37,86.38,86.35,86.38,7002.0,64.9483,64.9558,64.9332,64.9558,7002.0
2017-03-31 12:35:00,86.38,86.39,86.36,86.39,2247.0,64.9558,64.9633,64.9407,64.9633,2247.0
2017-03-31 12:40:00,86.38,86.39,86.37,86.38,18436.0,64.9558,64.9633,64.9483,64.9558,18436.0
2017-03-31 12:45:00,86.39,86.41,86.39,86.41,6685.0,64.9633,64.9783,64.9633,64.9783,6685.0
2017-03-31 12:50:00,86.4,86.41,86.39,86.4,3826.0,64.9708,64.9783,64.9633,64.9708,3826.0
2017-03-31 12:55:00,86.4,86.4,86.37,86.37,24503.0,64.9708,64.9708,64.9483,64.9483,24503.0
2017-03-31 13:00:00,86.39,86.4,86.37,86.39,11327.0,64.9633,64.9708,64.9483,64.9633,11327.0
2017-03-31 13:05:00,86.37,86.39,86.37,86.38,1030.0,64.9483,64.9633,64.9483,64.9558,1030.0
2017-03-31 13:10:00,86.39,86.4,86.38,86.38,8264.0,64.9633,64.9708,64.9558,64.9558,8264.0
2017-03-31 13:15:00,86.38,86.4,86.38,86.39,250.0,64.9558,64.9708,64.9558,64.9633,250.0
2017-03-31 13:20:00,86.39,86.4,86.38,86.39,2497.0,64.9633,64.9708,64.9558,64.9633,2497.0
2017-03-31 13:25:00,86.38,86.4,86.38,86.39,1703.0,64.9558,64.9708,64.9558,64.9633,1703.0
2017-03-31 13:30:00,86.39,86.4,86.38,86.39,3788.0,64.9633,64.9708,64.9558,64.9633,3788.0
2017-03-31 13:35:00,86.39,86.4,86.37,86.37,10102.0,64.9633,64.9708,64.9483,64.9483,10102.0
2017-03-31 13:40:00,86.38,86.39,86.37,86.37,5314.0,64.9558,64.9633,64.9483,64.9483,5314.0
2017-03-31 13:45:00,86.38,86.39,86.37,86.37,2217.0,64.9558,64.9633,64.9483,64.9483,2217.0
2017-03-31 13:50:00,86.38,86.39,86.37,86.37,5617.0,64.9558,64.9633,64.9483,64.9483,5617.0
2017-03-31 13:55:00,86.38,86.38,86.36,86.38,4573.0,64.9558,64.9558,64.9407,64.9558,4573.0
2017-03-31 14:00:00,86.38,86.39,86.37,86.38,1230.0,64.9558,64.9633,64.9483,64.9558,1230.0
2017-03-31 14:05:00,86.37,86.39,86.36,86.38,4696.0,64.9483,64.9633,64.9407,64.9558,4696.0
2017-03-31 14:10:00,86.38,86.39,86.36,86.38,3040.0,64.9558,64.9633,64.9407,64.9558,3040.0
2017-03-31 14:15:00,86.38,86.39,86.37,86.37,3272.0,64.9558,64.9633,64.9483,64.9483,3272.0
2017-03-31 14:20:00,86.38,86.39,86.37,86.37,8993.0,64.9558,64.9633,64.9483,64.9483,8993.0
2017-03-31 14:25:00,86.38,86.38,86.35,86.37,11658.0,64.9558,64.9558,64.9332,64.9483,11658.0
2017-03-31 14:30:00,86.38,86.38,86.37,86.37,11021.0,64.9558,64.9558,64.9483,64.9483,11021.0
2017-03-31 14:35:00,86.38,86.38,86.37,86.37,5594.0,64.9558,64.9558,64.9483,64.9483,5594.0
2017-03-31 14:40:00,86.37,86.37,86.36,86.36,7938.0,64.9483,64.9483,64.9407,64.9407,7938.0
2017-03-31 14:45:00,86.37,86.37,86.35,86.36,7604.0,64.9483,64.9483,64.9332,64.9407,7604.0
2017-03-31 14:50:00,86.36,86.37,86.35,86.36,17824.0,64.9407,64.9483,64.9332,64.9407,17824.0
2017-03-31 14:55:00,86.36,86.39,86.35,86.37,19716.0,64.9407,64.9633,64.9332,64.9483,19716.0
2017-03-31 15:00:00,86.36,86.37,86.34,86.34,10648.0,64.9407,64.9483,64.9257,64.9257,10648.0
2017-03-31 15:05:00,86.34,86.36,86.33,86.34,9848.0,64.9257,64.9407,64.9182,64.9257,9848.0
2017-03-31 15:10:00,86.34,86.35,86.33,86.33,26338.0,64.9257,64.9332,64.9182,64.9182,26338.0
2017-03-31 15:15:00,86.34,86.35,86.32,86.34,29083.0,64.9257,64.9332,64.9107,64.9257,29083.0
2017-03-31 15:20:00,86.33,86.34,86.31,86.34,7444.0,64.9182,64.9257,64.9032,64.9257,7444.0
2017-03-31 15:25:00,86.33,86.36,86.3,86.32,51133.0,64.9182,64.9407,64.8956,64.9107,51133.0
2017-03-31 15:30:00,86.31,86.36,86.31,86.35,6443.0,64.9032,64.9407,64.9032,64.9332,6443.0
2017-03-31 15:35:00,86.34,86.36,86.32,86.34,30084.0,64.9257,64.9407,64.9107,64.9257,30084.0
2017-03-31 15:40:00,86.34,86.36,86.33,86.36,5739.0,64.9257,64.9407,64.9182,64.9407,5739.0
2017-03-31 15:45:00,86.35,86.38,86.32,86.36,6201.0,64.9332,64.9558,64.9107,64.9407,6201.0
2017-03-31 15:50:00,86.36,86.38,86.35,86.38,15297.0,64.9407,64.9558,64.9332,64.9558,15297.0
2017-03-31 15:55:00,86.37,86.4,86.37,86.4,28736.0,64.9483,64.9708,64.9483,64.9708,28736.0
2017-04-03 09:30:00,86.26,86.26,86.2,86.21,33839.0,65.038,65.038,64.9928,65.0003,33839.0
2017-04-03 09:35:00,86.23,86.23,86.21,86.23,3848.0,65.0154,65.0154,65.0003,65.0154,3848.0
2017-04-03 09:40:00,86.25,86.26,86.23,86.23,8395.0,65.0305,65.038,65.0154,65.0154,8395.0
2017-04-03 09:45:00,86.23,86.24,86.22,86.24,17179.0,65.0154,65.0229,65.0079,65.0229,17179.0
2017-04-03 09:50:00,86.24,86.28,86.24,86.26,6464.0,65.0229,65.0531,65.0229,65.038,6464.0
2017-04-03 09:55:00,86.26,86.27,86.24,86.27,5206.0,65.038,65.0456,65.0229,65.0456,5206.0
2017-04-03 10:00:00,86.27,86.28,86.24,86.27,6252.0,65.0456,65.0531,65.0229,65.0456,6252.0
2017-04-03 10:05:00,86.27,86.3,86.26,86.29,14399.0,65.0456,65.0682,65.038,65.0606,14399.0
2017-04-03 10:10:00,86.3,86.3,86.29,86.3,995.0,65.0682,65.0682,65.0606,65.0682,995.0
2017-04-03 10:15:00,86.3,86.34,86.3,86.33,4826.0,65.0682,65.0983,65.0682,65.0908,4826.0
2017-04-03 10:20:00,86.34,86.35,86.31,86.32,1559.0,65.0983,65.1059,65.0757,65.0833,1559.0
2017-04-03 10:25:00,86.3,86.32,86.3,86.32,1518.0,65.0682,65.0833,65.0682,65.0833,1518.0
2017-04-03 10:30:00,86.33,86.35,86.31,86.34,5702.0,65.0908,65.1059,65.0757,65.0983,5702.0
2017-04-03 10:35:00,86.33,86.38,86.33,86.36,16982.0,65.0908,65.1285,65.0908,65.1134,16982.0
2017-04-03 10:40:00,86.36,86.39,86.36,86.39,3419.0,65.1134,65.136,65.1134,65.136,3419.0
2017-04-03 10:45:00,86.39,86.4,86.38,86.39,4748.0,65.136,65.1436,65.1285,65.136,4748.0
2017-04-03 10:50:00,86.41,86.42,86.39,86.42,2750.0,65.1511,65.1587,65.136,65.1587,2750.0
2017-04-03 10:55:00,86.41,86.48,86.41,86.47,16042.0,65.1511,65.2039,65.1511,65.1964,16042.0
2017-04-03 11:00:00,86.47,86.48,86.44,86.47,8493.0,65.1964,65.2039,65.1737,65.1964,8493.0
2017-04-03 11:05:00,86.46,86.49,86.44,86.45,8273.0,65.1888,65.2114,65.1737,65.1813,8273.0
2017-04-03 11:10:00,86.44,86.46,86.43,86.45,3836.0,65.1737,65.1888,65.1662,65.1813,3836.0
2017-04-03 11:15:00,86.44,86.47,86.44,86.46,4806.0,65.1737,65.1964,65.1737,65.1888,4806.0
2017-04-03 11:20:00,86.46,86.47,86.41,86.43,4759.0,65.1888,65.1964,65.1511,65.1662,4759.0
2017-04-03 11:25:00,86.42,86.45,86.4,86.44,48283.0,65.1587,65.1813,65.1436,65.1737,48283.0
2017-04-03 11:30:00,86.43,86.46,86.42,86.45,11773.0,65.1662,65.1888,65.1587,65.1813,11773.0
2017-04-03 11:35:00,86.43,86.45,86.43,86.43,5686.0,65.1662,65.1813,65.1662,65.1662,5686.0
2017-04-03 11:40:00,86.44,86.45,86.43,86.45,732.0,65.1737,65.1813,65.1662,65.1813,732.0
2017-04-03 11:45:00,86.44,86.47,86.43,86.45,2110.0,65.1737,65.1964,65.1662,65.1813,2110.0
2017-04-03 11:50:00,86.47,86.47,86.44,86.47,2044.0,65.1964,65.1964,65.1737,65.1964,2044.0
2017-04-03 11:55:00,86.44,86.47,86.43,86.43,2747.0,65.1737,65.1964,65.1662,65.1662,2747.0
2017-04-03 12:00:00,86.44,86.46,86.42,86.45,1942.0,65.1737,65.1888,65.1587,65.1813,1942.0
2017-04-03 12:05:00,86.45,86.46,86.44,86.44,1648.0,65.1813,65.1888,65.1737,65.1737,1648.0
2017-04-03 12:10:00,86.46,86.46,86.44,86.45,3700.0,65.1888,65.1888,65.1737,65.1813,3700.0
2017-04-03 12:15:00,86.44,86.45,86.43,86.43,1291.0,65.1737,65.1813,65.1662,65.1662,1291.0
2017-04-03 12:20:00,86.44,86.45,86.42,86.43,3248.0,65.1737,65.1813,65.1587,65.1662,3248.0
2017-04-03 12:25:00,86.43,86.44,86.42,86.42,1216.0,65.1662,65.1737,65.1587,65.1587,1216.0
2017-04-03 12:30:00,86.43,86.44,86.38,86.38,17386.0,65.1662,65.1737,65.1285,65.1285,17386.0
2017-04-03 12:35:00,86.4,86.41,86.38,86.4,2800.0,65.1436,65.1511,65.1285,65.1436,2800.0
2017-04-03 12:40:00,86.4,86.43,86.38,86.38,3363.0,65.1436,65.1662,65.1285,65.1285,3363.0
2017-04-03 12:45:00,86.4,86.41,86.4,86.41,2905.0,65.1436,65.1511,65.1436,65.1511,2905.0
2017-04-03 12:50:00,86.4,86.41,86.38,86.4,11627.0,65.1436,65.1511,65.1285,65.1436,11627.0
2017-04-03 12:55:00,86.39,86.4,86.38,86.38,5323.0,65.136,65.1436,65.1285,65.1285,5323.0
2017-04-03 13:00:00,86.39,86.39,86.38,86.38,806.0,65.136,65.136,65.1285,65.1285,806.0
2017-04-03 13:05:00,86.38,86.4,86.38,86.38,4232.0,65.1285,65.1436,65.1285,65.1285,4232.0
2017-04-03 13:10:00,86.4,86.4,86.38,86.4,2351.0,65.1436,65.1436,65.1285,65.1436,2351.0
2017-04-03 13:15:00,86.39,86.4,86.38,86.39,2625.0,65.136,65.1436,65.1285,65.136,2625.0
2017-04-03 13:20:00,86.39,86.4,86.38,86.38,3588.0,65.136,65.1436,65.1285,65.1285,3588.0
2017-04-03 13:25:00,86.39,86.4,86.37,86.37,5955.0,65.136,65.1436,65.121,65.121,5955.0
2017-04-03 13:30:00,86.37,86.4,86.37,86.39,4295.0,65.121,65.1436,65.121,65.136,4295.0
2017-04-03 13:35:00,86.37,86.4,86.37,86.39,4472.0,65.121,65.1436,65.121,65.136,4472.0
2017-04-03 13:40:00,86.39,86.43,86.39,86.43,6447.0,65.136,65.1662,65.136,65.1662,6447.0
2017-04-03 13:45:00,86.42,86.43,86.41,86.41,2025.0,65.1587,65.1662,65.1511,65.1511,2025.0
2017-04-03 13:50:00,86.41,86.43,86.39,86.4,10624.0,65.1511,65.1662,65.136,65.1436,10624.0
2017-04-03 13:55:00,86.39,86.41,86.39,86.39,8702.0,65.136,65.1511,65.136,65.136,8702.0
2017-04-03 14:00:00,86.41,86.41,86.39,86.41,12344.0,65.1511,65.1511,65.136,65.1511,12344.0
2017-04-03 14:05:00,86.41,86.42,86.4,86.42,3157.0,65.1511,65.1587,65.1436,65.1587,3157.0
2017-04-03 14:10:00,86.41,86.42,86.41,86.42,11886.0,65.1511,65.1587,65.1511,65.1587,11886.0
2017-04-03 14:15:00,86.41,86.44,86.41,86.42,5415.0,65.1511,65.1737,65.1511,65.1587,5415.0
2017-04-03 14:20:00,86.42,86.44,86.41,86.42,4740.0,65.1587,65.1737,65.1511,65.1587,4740.0
2017-04-03 14:25:00,86.44,86.44,86.4,86.4,5983.0,65.1737,65.1737,65.1436,65.1436,5983.0
2017-04-03 14:30:00,86.4,86.42,86.4,86.41,858.0,65.1436,65.1587,65.1436,65.1511,858.0
2017-04-03 14:35:00,86.42,86.43,86.41,86.42,12781.0,65.1587,65.1662,65.1511,65.1587,12781.0
2017-04-03 14:40:00,86.42,86.43,86.39,86.4,4152.0,65.1587,65.1662,65.136,65.1436,4152.0
2017-04-03 14:45:00,86.4,86.43,86.39,86.42,6543.0,65.1436,65.1662,65.136,65.1587,6543.0
2017-04-03 14:50:00,86.41,86.42,86.39,86.39,4442.0,65.1511,65.1587,65.136,65.136,4442.0
2017-04-03 14:55:00,86.4,86.41,86.39,86.4,2473.0,65.1436,65.1511,65.136,65.1436,2473.0
2017-04-03 15:00:00,86.4,86.41,86.39,86.4,4484.0,65.1436,65.1511,65.136,65.1436,4484.0
2017-04-03 15:05:00,86.41,86.41,86.39,86.41,25315.0,65.1511,65.1511,65.136,65.1511,25315.0
2017-04-03 15:10:00,86.41,86.43,86.41,86.41,1022.0,65.1511,65.1662,65.1511,65.1511,1022.0
2017-04-03 15:15:00,86.42,86.42,86.41,86.41,1204.0,65.1587,65.1587,65.1511,65.1511,1204.0
2017-04-03 15:20:00,86.42,86.42,86.41,86.42,1668.0,65.1587,65.1587,65.1511,65.1587,1668.0
2017-04-03 15:25:00,86.41,86.42,86.41,86.41,2123.0,65.1511,65.1587,65.1511,65.1511,2123.0
2017-04-03 15:30:00,86.42,86.44,86.42,86.44,6327.0,65.1587,65.1737,65.1587,65.1737,6327.0
2017-04-03 15:35:00,86.44,86.45,86.41,86.41,11879.0,65.1737,65.1813,65.1511,65.1511,11879.0
2017-04-03 15:40:00,86.42,86.44,86.41,86.42,5949.0,65.1587,65.1737,65.1511,65.1587,5949.0
2017-04-03 15:45:00,86.43,86.45,86.42,86.44,2903.0,65.1662,65.1813,65.1587,65.1737,2903.0
2017-04-03 15:50:00,86.44,86.47,86.44,86.45,42562.0,65.1737,65.1964,65.1737,65.1813,42562.0
2017-04-03 15:55:00,86.47,86.48,86.45,86.46,22474.0,65.1964,65.2039,65.1813,65.1888,22474.0
2017-04-04 09:30:00,86.44,86.51,86.44,86.47,41129.0,65.1737,65.2265,65.1737,65.1964,41129.0
2017-04-04 09:35:00,86.47,86.51,86.46,86.48,23836.0,65.1964,65.2265,65.1888,65.2039,23836.0
2017-04-04 09:40:00,86.45,86.46,86.41,86.42,2010.0,65.1813,65.1888,65.1511,65.1587,2010.0
2017-04-04 09:45:00,86.42,86.44,86.41,86.43,13749.0,65.1587,65.1737,65.1511,65.1662,13749.0
2017-04-04 09:50:00,86.44,86.46,86.43,86.45,2205.0,65.1737,65.1888,65.1662,65.1813,2205.0
2017-04-04 09:55:00,86.46,86.46,86.44,86.45,1577.0,65.1888,65.1888,65.1737,65.1813,1577.0
2017-04-04 10:00:00,86.45,86.49,86.45,86.48,5501.0,65.1813,65.2114,65.1813,65.2039,5501.0
2017-04-04 10:05:00,86.49,86.49,86.46,86.47,6363.0,65.2114,65.2114,65.1888,65.1964,6363.0
2017-04-04 10:10:00,86.47,86.48,86.45,86.46,3724.0,65.1964,65.2039,65.1813,65.1888,3724.0
2017-04-04 10:15:00,86.46,86.47,86.45,86.45,6704.0,65.1888,65.1964,65.1813,65.1813,6704.0
2017-04-04 10:20:00,86.46,86.47,86.44,86.46,8343.0,65.1888,65.1964,65.1737,65.1888,8343.0
2017-04-04 10:25:00,86.43,86.44,86.43,86.43,2663.0,65.1662,65.1737,65.1662,65.1662,2663.0
2017-04-04 10:30:00,86.46,86.46,86.43,86.46,2131.0,65.1888,65.1888,65.1662,65.1888,2131.0
2017-04-04 10:35:00,86.46,86.46,86.43,86.45,18857.0,65.1888,65.1888,65.1662,65.1813,18857.0
2017-04-04 10:40:00,86.44,86.46,86.44,86.44,2892.0,65.1737,65.1888,65.1737,65.1737,2892.0
2017-04-04 10:45:00,86.45,86.49,86.44,86.45,25076.0,65.1813,65.2114,65.1737,65.1813,25076.0
2017-04-04 10:50:00,86.47,86.5,86.47,86.47,3643.0,65.1964,65.219,65.1964,65.1964,3643.0
2017-04-04 10:55:00,86.49,86.49,86.44,86.44,27535.0,65.2114,65.2114,65.1737,65.1737,27535.0
2017-04-04 11:00:00,86.45,86.45,86.43,86.45,400755.0,65.1813,65.1813,65.1662,65.1813,400755.0
2017-04-04 11:05:00,86.45,86.46,86.42,86.43,2270.0,65.1813,65.1888,65.1587,65.1662,2270.0
2017-04-04 11:10:00,86.43,86.44,86.43,86.43,1280.0,65.1662,65.1737,65.1662,65.1662,1280.0
2017-04-04 11:15:00,86.43,86.43,86.41,86.41,1596.0,65.1662,65.1662,65.1511,65.1511,1596.0
2017-04-04 11:20:00,86.42,86.43,86.4,86.4,4454.0,65.1587,65.1662,65.1436,65.1436,4454.0
2017-04-04 11:25:00,86.41,86.43,86.39,86.43,5964.0,65.1511,65.1662,65.136,65.1662,5964.0
2017-04-04 11:30:00,86.42,86.42,86.4,86.41,887.0,65.1587,65.1587,65.1436,65.1511,887.0
2017-04-04 11:35:00,86.41,86.42,86.38,86.42,2349.0,65.1511,65.1587,65.1285,65.1587,2349.0
2017-04-04 11:40:00,86.4,86.42,86.39,86.41,1936.0,65.1436,65.1587,65.136,65.1511,1936.0
2017-04-04 11:45:00,86.41,86.41,86.38,86.38,10755.0,65.1511,65.1511,65.1285,65.1285,10755.0
2017-04-04 11:50:00,86.38,86.4,86.36,86.37,3305.0,65.1285,65.1436,65.1134,65.121,3305.0
2017-04-04 11:55:00,86.38,86.38,86.36,86.36,5923.0,65.1285,65.1285,65.1134,65.1134,5923.0
2017-04-04 12:00:00,86.39,86.39,86.36,86.38,3289.0,65.136,65.136,65.1134,65.1285,3289.0
2017-04-04 12:05:00,86.37,86.39,86.36,86.38,3091.0,65.121,65.136,65.1134,65.1285,3091.0
2017-04-04 12:10:00,86.37,86.38,86.36,86.37,1763.0,65.121,65.1285,65.1134,65.121,1763.0
2017-04-04 12:15:00,86.38,86.39,86.37,86.38,1045.0,65.1285,65.136,65.121,65.1285,1045.0
2017-04-04 12:20:00,86.38,86.39,86.37,86.38,4785.0,65.1285,65.136,65.121,65.1285,4785.0
2017-04-04 12:25:00,86.4,86.4,86.37,86.37,13646.0,65.1436,65.1436,65.121,65.121,13646.0
2017-04-04 12:30:00,86.38,86.39,86.37,86.38,1812.0,65.1285,65.136,65.121,65.1285,1812.0
2017-04-04 12:35:00,86.38,86.4,86.38,86.4,1095.0,65.1285,65.1436,65.1285,65.1436,1095.0
2017-04-04 12:40:00,86.41,86.41,86.39,86.4,1712.0,65.1511,65.1511,65.136,65.1436,1712.0
2017-04-04 12:45:00,86.4,86.41,86.39,86.4,5012.0,65.1436,65.1511,65.136,65.1436,5012.0
2017-04-04 12:50:00,86.4,86.41,86.38,86.39,4251.0,65.1436,65.1511,65.1285,65.136,4251.0
2017-04-04 12:55:00,86.4,86.41,86.37,86.41,4719.0,65.1436,65.1511,65.121,65.1511,4719.0
2017-04-04 13:00:00,86.39,86.4,86.39,86.4,599.0,65.136,65.1436,65.136,65.1436,599.0
2017-04-04 13:05:00,86.4,86.42,86.38,86.39,5305.0,65.1436,65.1587,65.1285,65.136,5305.0
2017-04-04 13:10:00,86.41,86.42,86.4,86.41,2363.0,65.1511,65.1587,65.1436,65.1511,2363.0
2017-04-04 13:15:00,86.4,86.41,86.38,86.41,5318.0,65.1436,65.1511,65.1285,65.1511,5318.0
2017-04-04 13:20:00,86.41,86.42,86.4,86.41,6434.0,65.1511,65.1587,65.1436,65.1511,6434.0
2017-04-04 13:25:00,86.43,86.43,86.41,86.42,605.0,65.1662,65.1662,65.1511,65.1587,605.0
2017-04-04 13:30:00,86.41,86.43,86.4,86.42,4330.0,65.1511,65.1662,65.1436,65.1587,4330.0
2017-04-04 13:35:00,86.42,86.43,86.4,86.43,2939.0,65.1587,65.1662,65.1436,65.1662,2939.0
2017-04-04 13:40:00,86.43,86.44,86.41,86.44,3673.0,65.1662,65.1737,65.1511,65.1737,3673.0
2017-04-04 13:45:00,86.43,86.44,86.41,86.44,2820.0,65.1662,65.1737,65.1511,65.1737,2820.0
2017-04-04 13:50:00,86.43,86.44,86.41,86.41,2346.0,65.1662,65.1737,65.1511,65.1511,2346.0
2017-04-04 13:55:00,86.43,86.44,86.42,86.42,8413.0,65.1662,65.1737,65.1587,65.1587,8413.0
2017-04-04 14:00:00,86.43,86.44,86.42,86.44,5550.0,65.1662,65.1737,65.1587,65.1737,5550.0
2017-04-04 14:05:00,86.43,86.44,86.42,86.44,18805.0,65.1662,65.1737,65.1587,65.1737,18805.0
2017-04-04 14:10:00,86.44,86.44,86.43,86.43,8369.0,65.1737,65.1737,65.1662,65.1662,8369.0
2017-04-04 14:15:00,86.44,86.44,86.43,86.44,6397.0,65.1737,65.1737,65.1662,65.1737,6397.0
2017-04-04 14:20:00,86.44,86.44,86.43,86.43,3906.0,65.1737,65.1737,65.1662,65.1662,3906.0
2017-04-04 14:25:00,86.44,86.44,86.43,86.44,8038.0,65.1737,65.1737,65.1662,65.1737,8038.0
2017-04-04 14:30:00,86.42,86.43,86.4,86.4,10283.0,65.1587,65.1662,65.1436,65.1436,10283.0
2017-04-04 14:35:00,86.43,86.43,86.4,86.41,1123.0,65.1662,65.1662,65.1436,65.1511,1123.0
2017-04-04 14:40:00,86.42,86.43,86.39,86.39,8339.0,65.1587,65.1662,65.136,65.136,8339.0
2017-04-04 14:45:00,86.41,86.42,86.4,86.4,661.0,65.1511,65.1587,65.1436,65.1436,661.0
2017-04-04 14:50:00,86.41,86.42,86.4,86.4,2108.0,65.1511,65.1587,65.1436,65.1436,2108.0
2017-04-04 14:55:00,86.42,86.44,86.41,86.42,20082.0,65.1587,65.1737,65.1511,65.1587,20082.0
2017-04-04 15:00:00,86.42,86.43,86.4,86.42,14707.0,65.1587,65.1662,65.1436,65.1587,14707.0
2017-04-04 15:05:00,86.41,86.42,86.4,86.41,7048.0,65.1511,65.1587,65.1436,65.1511,7048.0
2017-04-04 15:10:00,86.41,86.42,86.4,86.41,13582.0,65.1511,65.1587,65.1436,65.1511,13582.0
2017-04-04 15:15:00,86.42,86.42,86.4,86.4,8858.0,65.1587,65.1587,65.1436,65.1436,8858.0
2017-04-04 15:20:00,86.4,86.41,86.4,86.41,2623.0,65.1436,65.1511,65.1436,65.1511,2623.0
2017-04-04 15:25:00,86.41,86.42,86.4,86.41,23468.0,65.1511,65.1587,65.1436,65.1511,23468.0
2017-04-04 15:30:00,86.42,86.42,86.4,86.41,5438.0,65.1587,65.1587,65.1436,65.1511,5438.0
2017-04-04 15:35:00,86.4,86.41,86.39,86.4,7077.0,65.1436,65.1511,65.136,65.1436,7077.0
2017-04-04 15:40:00,86.4,86.41,86.39,86.41,6664.0,65.1436,65.1511,65.136,65.1511,6664.0
2017-04-04 15:45:00,86.4,86.41,86.39,86.4,8038.0,65.1436,65.1511,65.136,65.1436,8038.0
2017-04-04 15:50:00,86.39,86.41,86.38,86.4,16260.0,65.136,65.1511,65.1285,65.1436,16260.0
2017-04-04 15:55:00,86.4,86.41,86.39,86.41,11026.0,65.1436,65.1511,65.136,65.1511,11026.0
2017-04-05 09:30:00,86.38,86.46,86.38,86.41,24563.0,65.1285,65.1888,65.1285,65.1511,24563.0
2017-04-05 09:35:00,86.41,86.41,86.4,86.41,3096.0,65.1511,65.1511,65.1436,65.1511,3096.0
2017-04-05 09:40:00,86.4,86.4,86.35,86.38,3301.0,65.1436,65.1436,65.1059,65.1285,3301.0
2017-04-05 09:45:00,86.36,86.36,86.33,86.33,1733.0,65.1134,65.1134,65.0908,65.0908,1733.0
2017-04-05 09:50:00,86.34,86.34,86.31,86.32,9562.0,65.0983,65.0983,65.0757,65.0833,9562.0
2017-04-05 09:55:00,86.32,86.34,86.32,86.33,2741.0,65.0833,65.0983,65.0833,65.0908,2741.0
2017-04-05 10:00:00,86.34,86.38,86.34,86.38,10298.0,65.0983,65.1285,65.0983,65.1285,10298.0
2017-04-05 10:05:00,86.38,86.38,86.34,86.36,13235.0,65.1285,65.1285,65.0983,65.1134,13235.0
2017-04-05 10:10:00,86.37,86.38,86.37,86.37,439071.0,65.121,65.1285,65.121,65.121,439071.0
2017-04-05 10:15:00,86.38,86.4,86.37,86.4,10145.0,65.1285,65.1436,65.121,65.1436,10145.0
2017-04-05 10:20:00,86.39,86.41,86.39,86.41,1304.0,65.136,65.1511,65.136,65.1511,1304.0
2017-04-05 10:25:00,86.41,86.41,86.39,86.4,3984.0,65.1511,65.1511,65.136,65.1436,3984.0
2017-04-05 10:30:00,86.4,86.41,86.38,86.41,4471.0,65.1436,65.1511,65.1285,65.1511,4471.0
2017-04-05 10:35:00,86.4,86.41,86.38,86.41,3831.0,65.1436,65.1511,65.1285,65.1511,3831.0
2017-04-05 10:40:00,86.38,86.41,86.38,86.41,4329.0,65.1285,65.1511,65.1285,65.1511,4329.0
2017-04-05 10:45:00,86.4,86.41,86.4,86.41,2481.0,65.1436,65.1511,65.1436,65.1511,2481.0
2017-04-05 10:50:00,86.41,86.41,86.4,86.41,6922.0,65.1511,65.1511,65.1436,65.1511,6922.0
2017-04-05 10:55:00,86.41,86.44,86.4,86.43,6559.0,65.1511,65.1737,65.1436,65.1662,6559.0
2017-04-05 11:00:00,86.43,86.44,86.42,86.42,6437.0,65.1662,65.1737,65.1587,65.1587,6437.0
2017-04-05 11:05:00,86.44,86.45,86.43,86.45,11717.0,65.1737,65.1813,65.1662,65.1813,11717.0
2017-04-05 11:10:00,86.45,86.45,86.42,86.44,7322.0,65.1813,65.1813,65.1587,65.1737,7322.0
2017-04-05 11:15:00,86.44,86.44,86.4,86.44,8649.0,65.1737,65.1737,65.1436,65.1737,8649.0
2017-04-05 11:20:00,86.42,86.44,86.42,86.42,6275.0,65.1587,65.1737,65.1587,65.1587,6275.0
2017-04-05 11:25:00,86.43,86.44,86.42,86.43,2013.0,65.1662,65.1737,65.1587,65.1662,2013.0
2017-04-05 11:30:00,86.43,86.43,86.42,86.43,2778.0,65.1662,65.1662,65.1587,65.1662,2778.0
2017-04-05 11:35:00,86.43,86.44,86.38,86.39,9443.0,65.1662,65.1737,65.1285,65.136,9443.0
2017-04-05 11:40:00,86.4,86.4,86.38,86.39,5605.0,65.1436,65.1436,65.1285,65.136,5605.0
2017-04-05 11:45:00,86.39,86.4,86.38,86.4,6874.0,65.136,65.1436,65.1285,65.1436,6874.0
2017-04-05 11:50:00,86.4,86.4,86.39,86.4,3848.0,65.1436,65.1436,65.136,65.1436,3848.0
2017-04-05 11:55:00,86.39,86.41,86.39,86.4,963.0,65.136,65.1511,65.136,65.1436,963.0
2017-04-05 12:00:00,86.41,86.42,86.4,86.42,2086.0,65.1511,65.1587,65.1436,65.1587,2086.0
2017-04-05 12:05:00,86.41,86.42,86.39,86.42,4482.0,65.1511,65.1587,65.136,65.1587,4482.0
2017-04-05 12:10:00,86.4,86.42,86.4,86.42,3828.0,65.1436,65.1587,65.1436,65.1587,3828.0
2017-04-05 12:15:00,86.42,86.42,86.41,86.41,3231.0,65.1587,65.1587,65.1511,65.1511,3231.0
2017-04-05 12:20:00,86.42,86.42,86.38,86.39,12420.0,65.1587,65.1587,65.1285,65.136,12420.0
2017-04-05 12:25:00,86.4,86.41,86.37,86.4,12605.0,65.1436,65.1511,65.121,65.1436,12605.0
2017-04-05 12:30:00,86.41,86.41,86.4,86.41,2467.0,65.1511,65.1511,65.1436,65.1511,2467.0
2017-04-05 12:35:00,86.41,86.41,86.37,86.37,9982.0,65.1511,65.1511,65.121,65.121,9982.0
2017-04-05 12:40:00,86.38,86.39,86.36,86.39,4592.0,65.1285,65.136,65.1134,65.136,4592.0
2017-04-05 12:45:00,86.39,86.39,86.37,86.38,4702.0,65.136,65.136,65.121,65.1285,4702.0
2017-04-05 12:50:00,86.38,86.4,86.37,86.37,3455.0,65.1285,65.1436,65.121,65.121,3455.0
2017-04-05 12:55:00,86.39,86.4,86.38,86.39,907.0,65.136,65.1436,65.1285,65.136,907.0
2017-04-05 13:00:00,86.4,86.4,86.37,86.37,2063.0,65.1436,65.1436,65.121,65.121,2063.0
2017-04-05 13:05:00,86.39,86.39,86.37,86.38,6815.0,65.136,65.136,65.121,65.1285,6815.0
2017-04-05 13:10:00,86.39,86.4,86.38,86.4,4126.0,65.136,65.1436,65.1285,65.1436,4126.0
2017-04-05 13:15:00,86.4,86.4,86.38,86.39,3483.0,65.1436,65.1436,65.1285,65.136,3483.0
2017-04-05 13:20:00,86.39,86.39,86.38,86.38,3919.0,65.136,65.136,65.1285,65.1285,3919.0
2017-04-05 13:25:00,86.39,86.4,86.38,86.39,6143.0,65.136,65.1436,65.1285,65.136,6143.0
2017-04-05 13:30:00,86.38,86.39,86.36,86.38,8916.0,65.1285,65.136,65.1134,65.1285,8916.0
2017-04-05 13:35:00,86.38,86.38,86.37,86.38,3244.0,65.1285,65.1285,65.121,65.1285,3244.0
2017-04-05 13:40:00,86.39,86.39,86.38,86.39,3379.0,65.136,65.136,65.1285,65.136,3379.0
2017-04-05 13:45:00,86.39,86.39,86.38,86.39,3200.0,65.136,65.136,65.1285,65.136,3200.0
2017-04-05 13:50:00,86.39,86.39,86.38,86.39,1749.0,65.136,65.136,65.1285,65.136,1749.0
2017-04-05 13:55:00,86.39,86.39,86.35,86.36,7819.0,65.136,65.136,65.1059,65.1134,7819.0
2017-04-05 14:00:00,86.36,86.39,86.3,86.34,17778.0,65.1134,65.136,65.0682,65.0983,17778.0
2017-04-05 14:05:00,86.3,86.34,86.29,86.33,6005.0,65.0682,65.0983,65.0606,65.0908,6005.0
2017-04-05 14:10:00,86.3,86.34,86.3,86.33,1539.0,65.0682,65.0983,65.0682,65.0908,1539.0
2017-04-05 14:15:00,86.33,86.35,86.32,86.34,20618.0,65.0908,65.1059,65.0833,65.0983,20618.0
2017-04-05 14:20:00,86.35,86.37,86.32,86.36,8833.0,65.1059,65.121,65.0833,65.1134,8833.0
2017-04-05 14:25:00,86.36,86.37,86.34,86.35,3416.0,65.1134,65.121,65.0983,65.1059,3416.0
2017-04-05 14:30:00,86.35,86.4,86.35,86.4,4955.0,65.1059,65.1436,65.1059,65.1436,4955.0
2017-04-05 14:35:00,86.39,86.43,86.39,86.42,5129.0,65.136,65.1662,65.136,65.1587,5129.0
2017-04-05 14:40:00,86.43,86.43,86.4,86.41,12062.0,65.1662,65.1662,65.1436,65.1511,12062.0
2017-04-05 14:45:00,86.41,86.42,86.4,86.41,4685.0,65.1511,65.1587,65.1436,65.1511,4685.0
2017-04-05 14:50:00,86.43,86.44,86.4,86.42,3977.0,65.1662,65.1737,65.1436,65.1587,3977.0
2017-04-05 14:55:00,86.43,86.46,86.42,86.43,3348.0,65.1662,65.1888,65.1587,65.1662,3348.0
2017-04-05 15:00:00,86.46,86.5,86.45,86.49,1576.0,65.1888,65.219,65.1813,65.2114,1576.0
2017-04-05 15:05:00,86.48,86.49,86.47,86.48,1692.0,65.2039,65.2114,65.1964,65.2039,1692.0
2017-04-05 15:10:00,86.48,86.51,86.47,86.51,5168.0,65.2039,65.2265,65.1964,65.2265,5168.0
2017-04-05 15:15:00,86.49,86.53,86.48,86.51,4343.0,65.2114,65.2416,65.2039,65.2265,4343.0
2017-04-05 15:20:00,86.5,86.52,86.5,86.5,2777.0,65.219,65.2341,65.219,65.219,2777.0
2017-04-05 15:25:00,86.52,86.57,86.52,86.57,3342.0,65.2341,65.2718,65.2341,65.2718,3342.0
2017-04-05 15:30:00,86.57,86.6,86.57,86.59,6491.0,65.2718,65.2944,65.2718,65.2868,6491.0
2017-04-05 15:35:00,86.59,86.59,86.56,86.57,13095.0,65.2868,65.2868,65.2642,65.2718,13095.0
2017-04-05 15:40:00,86.57,86.58,86.55,86.56,8563.0,65.2718,65.2793,65.2567,65.2642,8563.0
2017-04-05 15:45:00,86.55,86.58,86.54,86.58,11006.0,65.2567,65.2793,65.2491,65.2793,11006.0
2017-04-05 15:50:00,86.56,86.58,86.52,86.54,35093.0,65.2642,65.2793,65.2341,65.2491,35093.0
2017-04-05 15:55:00,86.54,86.56,86.5,86.56,48522.0,65.2491,65.2642,65.219,65.2642,48522.0
2017-04-06 09:30:00,86.55,86.58,86.55,86.58,12599.0,65.2567,65.2793,65.2567,65.2793,12599.0
2017-04-06 09:35:00,86.57,86.58,86.57,86.57,923.0,65.2718,65.2793,65.2718,65.2718,923.0
2017-04-06 09:40:00,86.59,86.59,86.57,86.58,3493.0,65.2868,65.2868,65.2718,65.2793,3493.0
2017-04-06 09:45:00,86.57,86.58,86.56,86.58,8726.0,65.2718,65.2793,65.2642,65.2793,8726.0
2017-04-06 09:50:00,86.58,86.58,86.57,86.58,1600.0,65.2793,65.2793,65.2718,65.2793,1600.0
2017-04-06 09:55:00,86.58,86.58,86.57,86.58,17377.0,65.2793,65.2793,65.2718,65.2793,17377.0
2017-04-06 10:00:00,86.57,86.57,86.49,86.5,20367.0,65.2718,65.2718,65.2114,65.219,20367.0
2017-04-06 10:05:00,86.51,86.51,86.48,86.49,4880.0,65.2265,65.2265,65.2039,65.2114,4880.0
2017-04-06 10:10:00,86.49,86.52,86.49,86.51,6800.0,65.2114,65.2341,65.2114,65.2265,6800.0
2017-04-06 10:15:00,86.5,86.52,86.49,86.51,234091.0,65.219,65.2341,65.2114,65.2265,234091.0
2017-04-06 10:20:00,86.5,86.5,86.48,86.49,1670.0,65.219,65.219,65.2039,65.2114,1670.0
2017-04-06 10:25:00,86.49,86.49,86.46,86.47,33686.0,65.2114,65.2114,65.1888,65.1964,33686.0
2017-04-06 10:30:00,86.47,86.48,86.43,86.44,20835.0,65.1964,65.2039,65.1662,65.1737,20835.0
2017-04-06 10:35:00,86.45,86.47,86.43,86.46,12576.0,65.1813,65.1964,65.1662,65.1888,12576.0
2017-04-06 10:40:00,86.46,86.48,86.45,86.48,7145.0,65.1888,65.2039,65.1813,65.2039,7145.0
2017-04-06 10:45:00,86.48,86.49,86.48,86.48,5154.0,65.2039,65.2114,65.2039,65.2039,5154.0
2017-04-06 10:50:00,86.48,86.49,86.45,86.45,1654.0,65.2039,65.2114,65.1813,65.1813,1654.0
2017-04-06 10:55:00,86.47,86.5,86.45,86.49,11037.0,65.1964,65.219,65.1813,65.2114,11037.0
2017-04-06 11:00:00,86.48,86.5,86.43,86.44,25573.0,65.2039,65.219,65.1662,65.1737,25573.0
2017-04-06 11:05:00,86.45,86.46,86.42,86.44,12479.0,65.1813,65.1888,65.1587,65.1737,12479.0
2017-04-06 11:10:00,86.43,86.46,86.42,86.45,116011.0,65.1662,65.1888,65.1587,65.1813,116011.0
2017-04-06 11:15:00,86.46,86.46,86.45,86.46,2602.0,65.1888,65.1888,65.1813,65.1888,2602.0
2017-04-06 11:20:00,86.45,86.45,86.39,86.4,18910.0,65.1813,65.1813,65.136,65.1436,18910.0
2017-04-06 11:25:00,86.39,86.4,86.37,86.4,6287.0,65.136,65.1436,65.121,65.1436,6287.0
2017-04-06 11:30:00,86.4,86.4,86.37,86.4,3306.0,65.1436,65.1436,65.121,65.1436,3306.0
2017-04-06 11:35:00,86.41,86.41,86.39,86.41,13477.0,65.1511,65.1511,65.136,65.1511,13477.0
2017-04-06 11:40:00,86.41,86.41,86.4,86.41,6968.0,65.1511,65.1511,65.1436,65.1511,6968.0
2017-04-06 11:45:00,86.4,86.41,86.39,86.39,2120.0,65.1436,65.1511,65.136,65.136,2120.0
2017-04-06 11:50:00,86.42,86.43,86.39,86.41,8216.0,65.1587,65.1662,65.136,65.1511,8216.0
2017-04-06 11:55:00,86.41,86.44,86.4,86.4,23315.0,65.1511,65.1737,65.1436,65.1436,23315.0
2017-04-06 12:00:00,86.42,86.43,86.41,86.42,10300.0,65.1587,65.1662,65.1511,65.1587,10300.0
2017-04-06 12:05:00,86.42,86.45,86.4,86.45,2168.0,65.1587,65.1813,65.1436,65.1813,2168.0
2017-04-06 12:10:00,86.45,86.45,86.41,86.45,3404.0,65.1813,65.1813,65.1511,65.1813,3404.0
2017-04-06 12:15:00,86.44,86.46,86.43,86.45,5599.0,65.1737,65.1888,65.1662,65.1813,5599.0
2017-04-06 12:20:00,86.44,86.46,86.44,86.45,989.0,65.1737,65.1888,65.1737,65.1813,989.0
2017-04-06 12:25:00,86.45,86.47,86.45,86.47,2645.0,65.1813,65.1964,65.1813,65.1964,2645.0
2017-04-06 12:30:00,86.47,86.48,86.46,86.47,4920.0,65.1964,65.2039,65.1888,65.1964,4920.0
2017-04-06 12:35:00,86.47,86.49,86.47,86.48,5021.0,65.1964,65.2114,65.1964,65.2039,5021.0
2017-04-06 12:40:00,86.48,86.5,86.47,86.47,15628.0,65.2039,65.219,65.1964,65.1964,15628.0
2017-04-06 12:45:00,86.48,86.49,86.47,86.48,3240.0,65.2039,65.2114,65.1964,65.2039,3240.0
2017-04-06 12:50:00,86.48,86.49,86.46,86.48,20113.0,65.2039,65.2114,65.1888,65.2039,20113.0
2017-04-06 12:55:00,86.48,86.5,86.48,86.5,3049.0,65.2039,65.219,65.2039,65.219,3049.0
2017-04-06 13:00:00,86.51,86.51,86.47,86.47,30748.0,65.2265,65.2265,65.1964,65.1964,30748.0
2017-04-06 13:05:00,86.48,86.49,86.47,86.48,5117.0,65.2039,65.2114,65.1964,65.2039,5117.0
2017-04-06 13:10:00,86.48,86.5,86.46,86.47,8948.0,65.2039,65.219,65.1888,65.1964,8948.0
2017-04-06 13:15:00,86.48,86.48,86.47,86.47,1925.0,65.2039,65.2039,65.1964,65.1964,1925.0
2017-04-06 13:20:00,86.46,86.47,86.45,86.45,1112.0,65.1888,65.1964,65.1813,65.1813,1112.0
2017-04-06 13:25:00,86.47,86.48,86.46,86.47,10589.0,65.1964,65.2039,65.1888,65.1964,10589.0
2017-04-06 13:30:00,86.47,86.47,86.46,86.47,2300.0,65.1964,65.1964,65.1888,65.1964,2300.0
2017-04-06 13:35:00,86.47,86.47,86.46,86.47,12685.0,65.1964,65.1964,65.1888,65.1964,12685.0
2017-04-06 13:40:00,86.46,86.47,86.46,86.47,6510.0,65.1888,65.1964,65.1888,65.1964,6510.0
2017-04-06 13:45:00,86.47,86.48,86.46,86.47,4700.0,65.1964,65.2039,65.1888,65.1964,4700.0
2017-04-06 13:50:00,86.47,86.49,86.46,86.46,2131.0,65.1964,65.2114,65.1888,65.1888,2131.0
2017-04-06 13:55:00,86.47,86.49,86.46,86.47,4252.0,65.1964,65.2114,65.1888,65.1964,4252.0
2017-04-06 14:00:00,86.47,86.49,86.46,86.48,2919.0,65.1964,65.2114,65.1888,65.2039,2919.0
2017-04-06 14:05:00,86.48,86.5,86.46,86.48,21739.0,65.2039,65.219,65.1888,65.2039,21739.0
2017-04-06 14:10:00,86.48,86.5,86.47,86.49,8330.0,65.2039,65.219,65.1964,65.2114,8330.0
2017-04-06 14:15:00,86.49,86.5,86.48,86.49,5473.0,65.2114,65.219,65.2039,65.2114,5473.0
2017-04-06 14:20:00,86.49,86.51,86.48,86.5,30787.0,65.2114,65.2265,65.2039,65.219,30787.0
2017-04-06 14:25:00,86.5,86.51,86.49,86.51,1397.0,65.219,65.2265,65.2114,65.2265,1397.0
2017-04-06 14:30:00,86.5,86.5,86.49,86.5,6763.0,65.219,65.219,65.2114,65.219,6763.0
2017-04-06 14:35:00,86.5,86.52,86.49,86.49,6705.0,65.219,65.2341,65.2114,65.2114,6705.0
2017-04-06 14:40:00,86.51,86.53,86.49,86.51,69104.0,65.2265,65.2416,65.2114,65.2265,69104.0
2017-04-06 14:45:00,86.5,86.52,86.49,86.52,5155.0,65.219,65.2341,65.2114,65.2341,5155.0
2017-04-06 14:50:00,86.52,86.54,86.51,86.53,4154.0,65.2341,65.2491,65.2265,65.2416,4154.0
2017-04-06 14:55:00,86.53,86.54,86.52,86.53,6486.0,65.2416,65.2491,65.2341,65.2416,6486.0
2017-04-06 15:00:00,86.53,86.54,86.51,86.51,21660.0,65.2416,65.2491,65.2265,65.2265,21660.0
2017-04-06 15:05:00,86.51,86.53,86.51,86.53,6284.0,65.2265,65.2416,65.2265,65.2416,6284.0
2017-04-06 15:10:00,86.53,86.53,86.52,86.53,13133.0,65.2416,65.2416,65.2341,65.2416,13133.0
2017-04-06 15:15:00,86.53,86.54,86.52,86.54,7021.0,65.2416,65.2491,65.2341,65.2491,7021.0
2017-04-06 15:20:00,86.53,86.55,86.52,86.54,11765.0,65.2416,65.2567,65.2341,65.2491,11765.0
2017-04-06 15:25:00,86.54,86.55,86.53,86.55,7156.0,65.2491,65.2567,65.2416,65.2567,7156.0
2017-04-06 15:30:00,86.54,86.55,86.53,86.54,13874.0,65.2491,65.2567,65.2416,65.2491,13874.0
2017-04-06 15:35:00,86.54,86.55,86.53,86.53,4561.0,65.2491,65.2567,65.2416,65.2416,4561.0
2017-04-06 15:40:00,86.53,86.53,86.52,86.53,2840.0,65.2416,65.2416,65.2341,65.2416,2840.0
2017-04-06 15:45:00,86.54,86.55,86.52,86.55,5164.0,65.2491,65.2567,65.2341,65.2567,5164.0
2017-04-06 15:50:00,86.54,86.55,86.53,86.54,3995.0,65.2491,65.2567,65.2416,65.2491,3995.0
2017-04-06 15:55:00,86.53,86.56,86.52,86.54,14087.0,65.2416,65.2642,65.2341,65.2491,14087.0
2017-04-07 09:30:00,86.62,86.7,86.62,86.67,44667.0,65.3095,65.3698,65.3095,65.3472,44667.0
2017-04-07 09:35:00,86.67,86.7,86.67,86.68,14633.0,65.3472,65.3698,65.3472,65.3547,14633.0
2017-04-07 09:40:00,86.69,86.69,86.66,86.67,7888.0,65.3622,65.3622,65.3396,65.3472,7888.0
2017-04-07 09:45:00,86.67,86.68,86.67,86.68,7537.0,65.3472,65.3547,65.3472,65.3547,7537.0
2017-04-07 09:50:00,86.68,86.71,86.67,86.71,22202.0,65.3547,65.3773,65.3472,65.3773,22202.0
2017-04-07 09:55:00,86.7,86.72,86.69,86.69,4635.0,65.3698,65.3849,65.3622,65.3622,4635.0
2017-04-07 10:00:00,86.7,86.7,86.66,86.67,74566.0,65.3698,65.3698,65.3396,65.3472,74566.0
2017-04-07 10:05:00,86.67,86.67,86.63,86.64,8930.0,65.3472,65.3472,65.317,65.3245,8930.0
2017-04-07 10:10:00,86.63,86.64,86.61,86.63,5727.0,65.317,65.3245,65.3019,65.317,5727.0
2017-04-07 10:15:00,86.63,86.64,86.63,86.63,1980.0,65.317,65.3245,65.317,65.317,1980.0
2017-04-07 10:20:00,86.63,86.63,86.62,86.63,4418.0,65.317,65.317,65.3095,65.317,4418.0
2017-04-07 10:25:00,86.63,86.63,86.62,86.62,4435.0,65.317,65.317,65.3095,65.3095,4435.0
2017-04-07 10:30:00,86.63,86.63,86.61,86.63,5985.0,65.317,65.317,65.3019,65.317,5985.0
2017-04-07 10:35:00,86.63,86.63,86.61,86.62,6545.0,65.317,65.317,65.3019,65.3095,6545.0
2017-04-07 10:40:00,86.62,86.63,86.61,86.63,13799.0,65.3095,65.317,65.3019,65.317,13799.0
2017-04-07 10:45:00,86.64,86.64,86.62,86.63,4943.0,65.3245,65.3245,65.3095,65.317,4943.0
2017-04-07 10:50:00,86.64,86.64,86.61,86.63,7783.0,65.3245,65.3245,65.3019,65.317,7783.0
2017-04-07 10:55:00,86.62,86.63,86.61,86.61,2522.0,65.3095,65.317,65.3019,65.3019,2522.0
2017-04-07 11:00:00,86.62,86.62,86.58,86.6,27369.0,65.3095,65.3095,65.2793,65.2944,27369.0
2017-04-07 11:05:00,86.6,86.61,86.58,86.59,17703.0,65.2944,65.3019,65.2793,65.2868,17703.0
2017-04-07 11:10:00,86.59,86.6,86.58,86.6,4671.0,65.2868,65.2944,65.2793,65.2944,4671.0
2017-04-07 11:15:00,86.59,86.6,86.58,86.59,2085.0,65.2868,65.2944,65.2793,65.2868,2085.0
2017-04-07 11:20:00,86.6,86.6,86.55,86.58,13168.0,65.2944,65.2944,65.2567,65.2793,13168.0
2017-04-07 11:25:00,86.56,86.56,86.53,86.53,11181.0,65.2642,65.2642,65.2416,65.2416,11181.0
2017-04-07 11:30:00,86.54,86.56,86.54,86.56,1200.0,65.2491,65.2642,65.2491,65.2642,1200.0
2017-04-07 11:35:00,86.55,86.58,86.55,86.57,1014.0,65.2567,65.2793,65.2567,65.2718,1014.0
2017-04-07 11:40:00,86.58,86.58,86.56,86.57,1881.0,65.2793,65.2793,65.2642,65.2718,1881.0
2017-04-07 11:45:00,86.56,86.58,86.56,86.58,9643.0,65.2642,65.2793,65.2642,65.2793,9643.0
2017-04-07 11:50:00,86.58,86.58,86.56,86.58,19546.0,65.2793,65.2793,65.2642,65.2793,19546.0
2017-04-07 11:55:00,86.57,86.58,86.56,86.56,28150.0,65.2718,65.2793,65.2642,65.2642,28150.0
2017-04-07 12:00:00,86.55,86.56,86.54,86.56,676611.0,65.2567,65.2642,65.2491,65.2642,676611.0
2017-04-07 12:05:00,86.57,86.59,86.55,86.58,10639.0,65.2718,65.2868,65.2567,65.2793,10639.0
2017-04-07 12:10:00,86.59,86.59,86.57,86.58,5712.0,65.2868,65.2868,65.2718,65.2793,5712.0
2017-04-07 12:15:00,86.58,86.59,86.56,86.56,7738.0,65.2793,65.2868,65.2642,65.2642,7738.0
2017-04-07 12:20:00,86.57,86.57,86.55,86.56,1051.0,65.2718,65.2718,65.2567,65.2642,1051.0
2017-04-07 12:25:00,86.58,86.58,86.55,86.55,5332.0,65.2793,65.2793,65.2567,65.2567,5332.0
2017-04-07 12:30:00,86.57,86.58,86.54,86.54,5893.0,65.2718,65.2793,65.2491,65.2491,5893.0
2017-04-07 12:35:00,86.55,86.55,86.53,86.54,8856.0,65.2567,65.2567,65.2416,65.2491,8856.0
2017-04-07 12:40:00,86.55,86.55,86.53,86.55,2360.0,65.2567,65.2567,65.2416,65.2567,2360.0
2017-04-07 12:45:00,86.54,86.55,86.54,86.55,745.0,65.2491,65.2567,65.2491,65.2567,745.0
2017-04-07 12:50:00,86.55,86.55,86.46,86.47,11698.0,65.2567,65.2567,65.1888,65.1964,11698.0
2017-04-07 12:55:00,86.47,86.48,86.43,86.43,18293.0,65.1964,65.2039,65.1662,65.1662,18293.0
2017-04-07 13:00:00,86.42,86.44,86.39,86.4,30542.0,65.1587,65.1737,65.136,65.1436,30542.0
2017-04-07 13:05:00,86.4,86.42,86.4,86.42,4500.0,65.1436,65.1587,65.1436,65.1587,4500.0
2017-04-07 13:10:00,86.4,86.43,86.4,86.42,12067.0,65.1436,65.1662,65.1436,65.1587,12067.0
2017-04-07 13:15:00,86.42,86.42,86.4,86.41,10034.0,65.1587,65.1587,65.1436,65.1511,10034.0
2017-04-07 13:20:00,86.41,86.41,86.4,86.41,1306.0,65.1511,65.1511,65.1436,65.1511,1306.0
2017-04-07 13:25:00,86.41,86.41,86.38,86.39,6968.0,65.1511,65.1511,65.1285,65.136,6968.0
2017-04-07 13:30:00,86.39,86.4,86.38,86.38,6844.0,65.136,65.1436,65.1285,65.1285,6844.0
2017-04-07 13:35:00,86.4,86.41,86.39,86.41,17390.0,65.1436,65.1511,65.136,65.1511,17390.0
2017-04-07 13:40:00,86.41,86.42,86.4,86.42,5363.0,65.1511,65.1587,65.1436,65.1587,5363.0
2017-04-07 13:45:00,86.41,86.42,86.4,86.4,1753.0,65.1511,65.1587,65.1436,65.1436,1753.0
2017-04-07 13:50:00,86.42,86.42,86.36,86.36,6708.0,65.1587,65.1587,65.1134,65.1134,6708.0
2017-04-07 13:55:00,86.35,86.37,86.35,86.35,5937.0,65.1059,65.121,65.1059,65.1059,5937.0
2017-04-07 14:00:00,86.38,86.38,86.35,86.37,1808.0,65.1285,65.1285,65.1059,65.121,1808.0
2017-04-07 14:05:00,86.37,86.37,86.35,86.35,5186.0,65.121,65.121,65.1059,65.1059,5186.0
2017-04-07 14:10:00,86.36,86.36,86.35,86.35,12432.0,65.1134,65.1134,65.1059,65.1059,12432.0
2017-04-07 14:15:00,86.36,86.36,86.34,86.34,8069.0,65.1134,65.1134,65.0983,65.0983,8069.0
2017-04-07 14:20:00,86.35,86.39,86.35,86.37,5453.0,65.1059,65.136,65.1059,65.121,5453.0
2017-04-07 14:25:00,86.37,86.4,86.35,86.39,20834.0,65.121,65.1436,65.1059,65.136,20834.0
2017-04-07 14:30:00,86.39,86.4,86.36,86.36,7237.0,65.136,65.1436,65.1134,65.1134,7237.0
2017-04-07 14:35:00,86.36,86.37,86.36,86.37,3472.0,65.1134,65.121,65.1134,65.121,3472.0
2017-04-07 14:40:00,86.37,86.37,86.35,86.35,5789.0,65.121,65.121,65.1059,65.1059,5789.0
2017-04-07 14:45:00,86.37,86.37,86.35,86.36,9451.0,65.121,65.121,65.1059,65.1134,9451.0
2017-04-07 14:50:00,86.37,86.37,86.35,86.35,4566.0,65.121,65.121,65.1059,65.1059,4566.0
2017-04-07 14:55:00,86.35,86.36,86.35,86.35,19351.0,65.1059,65.1134,65.1059,65.1059,19351.0
2017-04-07 15:00:00,86.36,86.36,86.34,86.36,3785.0,65.1134,65.1134,65.0983,65.1134,3785.0
2017-04-07 15:05:00,86.35,86.35,86.34,86.35,2694.0,65.1059,65.1059,65.0983,65.1059,2694.0
2017-04-07 15:10:00,86.35,86.35,86.32,86.33,3563.0,65.1059,65.1059,65.0833,65.0908,3563.0
2017-04-07 15:15:00,86.32,86.33,86.3,86.32,18898.0,65.0833,65.0908,65.0682,65.0833,18898.0
2017-04-07 15:20:00,86.31,86.31,86.29,86.3,8047.0,65.0757,65.0757,65.0606,65.0682,8047.0
2017-04-07 15:25:00,86.3,86.32,86.29,86.29,2850.0,65.0682,65.0833,65.0606,65.0606,2850.0
2017-04-07 15:30:00,86.3,86.32,86.29,86.32,16510.0,65.0682,65.0833,65.0606,65.0833,16510.0
2017-04-07 15:35:00,86.31,86.33,86.29,86.33,8084.0,65.0757,65.0908,65.0606,65.0908,8084.0
2017-04-07 15:40:00,86.31,86.33,86.29,86.32,8305.0,65.0757,65.0908,65.0606,65.0833,8305.0
2017-04-07 15:45:00,86.33,86.33,86.29,86.32,8560.0,65.0908,65.0908,65.0606,65.0833,8560.0
2017-04-07 15:50:00,86.32,86.32,86.29,86.3,5619.0,65.0833,65.0833,65.0606,65.0682,5619.0
2017-04-07 15:55:00,86.29,86.32,86.24,86.24,69925.0,65.0606,65.0833,65.0229,65.0229,69925.0
2017-04-10 09:30:00,86.37,86.44,86.37,86.39,32695.0,65.121,65.1737,65.121,65.136,32695.0
2017-04-10 09:35:00,86.38,86.41,86.37,86.39,2940.0,65.1285,65.1511,65.121,65.136,2940.0
2017-04-10 09:40:00,86.39,86.39,86.34,86.38,86790.0,65.136,65.136,65.0983,65.1285,86790.0
2017-04-10 09:45:00,86.38,86.39,86.37,86.38,44400.0,65.1285,65.136,65.121,65.1285,44400.0
2017-04-10 09:50:00,86.38,86.39,86.36,86.38,26350.0,65.1285,65.136,65.1134,65.1285,26350.0
2017-04-10 09:55:00,86.38,86.41,86.37,86.39,19282.0,65.1285,65.1511,65.121,65.136,19282.0
2017-04-10 10:00:00,86.41,86.41,86.38,86.4,22255.0,65.1511,65.1511,65.1285,65.1436,22255.0
2017-04-10 10:05:00,86.41,86.42,86.39,86.4,9273.0,65.1511,65.1587,65.136,65.1436,9273.0
2017-04-10 10:10:00,86.4,86.43,86.39,86.42,8870.0,65.1436,65.1662,65.136,65.1587,8870.0
2017-04-10 10:15:00,86.41,86.45,86.41,86.44,468045.0,65.1511,65.1813,65.1511,65.1737,468045.0
2017-04-10 10:20:00,86.43,86.45,86.42,86.44,9909.0,65.1662,65.1813,65.1587,65.1737,9909.0
2017-04-10 10:25:00,86.46,86.47,86.43,86.46,6339.0,65.1888,65.1964,65.1662,65.1888,6339.0
2017-04-10 10:30:00,86.43,86.46,86.43,86.45,1618.0,65.1662,65.1888,65.1662,65.1813,1618.0
2017-04-10 10:35:00,86.43,86.46,86.43,86.43,1447.0,65.1662,65.1888,65.1662,65.1662,1447.0
2017-04-10 10:40:00,86.45,86.46,86.44,86.46,5797.0,65.1813,65.1888,65.1737,65.1888,5797.0
2017-04-10 10:45:00,86.45,86.46,86.43,86.45,6050.0,65.1813,65.1888,65.1662,65.1813,6050.0
2017-04-10 10:50:00,86.45,86.46,86.44,86.46,3657.0,65.1813,65.1888,65.1737,65.1888,3657.0
2017-04-10 10:55:00,86.44,86.46,86.43,86.44,2390.0,65.1737,65.1888,65.1662,65.1737,2390.0
2017-04-10 11:00:00,86.45,86.47,86.43,86.45,4496.0,65.1813,65.1964,65.1662,65.1813,4496.0
2017-04-10 11:05:00,86.47,86.47,86.44,86.46,5901.0,65.1964,65.1964,65.1737,65.1888,5901.0
2017-04-10 11:10:00,86.45,86.47,86.43,86.44,23299.0,65.1813,65.1964,65.1662,65.1737,23299.0
2017-04-10 11:15:00,86.44,86.44,86.43,86.43,2156.0,65.1737,65.1737,65.1662,65.1662,2156.0
2017-04-10 11:20:00,86.44,86.44,86.43,86.44,1407.0,65.1737,65.1737,65.1662,65.1737,1407.0
2017-04-10 11:25:00,86.43,86.43,86.41,86.43,10007.0,65.1662,65.1662,65.1511,65.1662,10007.0
2017-04-10 11:30:00,86.43,86.44,86.41,86.42,10588.0,65.1662,65.1737,65.1511,65.1587,10588.0
2017-04-10 11:35:00,86.43,86.46,86.42,86.44,10366.0,65.1662,65.1888,65.1587,65.1737,10366.0
2017-04-10 11:40:00,86.45,86.46,86.43,86.43,3578.0,65.1813,65.1888,65.1662,65.1662,3578.0
2017-04-10 11:45:00,86.44,86.48,86.44,86.48,8839.0,65.1737,65.2039,65.1737,65.2039,8839.0
2017-04-10 11:50:00,86.48,86.48,86.44,86.45,1552.0,65.2039,65.2039,65.1737,65.1813,1552.0
2017-04-10 11:55:00,86.45,86.48,86.45,86.47,12906.0,65.1813,65.2039,65.1813,65.1964,12906.0
2017-04-10 12:00:00,86.48,86.48,86.46,86.47,5848.0,65.2039,65.2039,65.1888,65.1964,5848.0
2017-04-10 12:05:00,86.48,86.49,86.46,86.48,5698.0,65.2039,65.2114,65.1888,65.2039,5698.0
2017-04-10 12:10:00,86.49,86.51,86.47,86.49,11507.0,65.2114,65.2265,65.1964,65.2114,11507.0
2017-04-10 12:15:00,86.49,86.5,86.47,86.49,2610.0,65.2114,65.219,65.1964,65.2114,2610.0
2017-04-10 12:20:00,86.48,86.49,86.47,86.47,4437.0,65.2039,65.2114,65.1964,65.1964,4437.0
2017-04-10 12:25:00,86.47,86.49,86.47,86.47,9942.0,65.1964,65.2114,65.1964,65.1964,9942.0
2017-04-10 12:30:00,86.47,86.48,86.46,86.48,2789.0,65.1964,65.2039,65.1888,65.2039,2789.0
2017-04-10 12:35:00,86.47,86.48,86.46,86.47,6852.0,65.1964,65.2039,65.1888,65.1964,6852.0
2017-04-10 12:40:00,86.48,86.48,86.43,86.46,11408.0,65.2039,65.2039,65.1662,65.1888,11408.0
2017-04-10 12:45:00,86.46,86.46,86.45,86.46,11151.0,65.1888,65.1888,65.1813,65.1888,11151.0
2017-04-10 12:50:00,86.45,86.46,86.45,86.45,6541.0,65.1813,65.1888,65.1813,65.1813,6541.0
2017-04-10 12:55:00,86.46,86.46,86.45,86.45,3712.0,65.1888,65.1888,65.1813,65.1813,3712.0
2017-04-10 13:00:00,86.45,86.45,86.41,86.44,6951.0,65.1813,65.1813,65.1511,65.1737,6951.0
2017-04-10 13:05:00,86.43,86.44,86.43,86.44,1984.0,65.1662,65.1737,65.1662,65.1737,1984.0
2017-04-10 13:10:00,86.44,86.45,86.42,86.44,1199.0,65.1737,65.1813,65.1587,65.1737,1199.0
2017-04-10 13:15:00,86.43,86.44,86.43,86.43,2082.0,65.1662,65.1737,65.1662,65.1662,2082.0
2017-04-10 13:20:00,86.43,86.44,86.43,86.43,2445.0,65.1662,65.1737,65.1662,65.1662,2445.0
2017-04-10 13:25:00,86.43,86.44,86.42,86.43,1437.0,65.1662,65.1737,65.1587,65.1662,1437.0
2017-04-10 13:30:00,86.43,86.44,86.42,86.43,8233.0,65.1662,65.1737,65.1587,65.1662,8233.0
2017-04-10 13:35:00,86.44,86.44,86.41,86.41,15287.0,65.1737,65.1737,65.1511,65.1511,15287.0
2017-04-10 13:40:00,86.42,86.45,86.42,86.44,16993.0,65.1587,65.1813,65.1587,65.1737,16993.0
2017-04-10 13:45:00,86.45,86.45,86.43,86.44,5333.0,65.1813,65.1813,65.1662,65.1737,5333.0
2017-04-10 13:50:00,86.44,86.46,86.43,86.45,6466.0,65.1737,65.1888,65.1662,65.1813,6466.0
2017-04-10 13:55:00,86.46,86.46,86.42,86.45,11488.0,65.1888,65.1888,65.1587,65.1813,11488.0
2017-04-10 14:00:00,86.42,86.45,86.42,86.45,6224.0,65.1587,65.1813,65.1587,65.1813,6224.0
2017-04-10 14:05:00,86.44,86.46,86.44,86.45,12751.0,65.1737,65.1888,65.1737,65.1813,12751.0
2017-04-10 14:10:00,86.45,86.47,86.44,86.45,15111.0,65.1813,65.1964,65.1737,65.1813,15111.0
2017-04-10 14:15:00,86.45,86.46,86.44,86.46,4762.0,65.1813,65.1888,65.1737,65.1888,4762.0
2017-04-10 14:20:00,86.47,86.47,86.45,86.46,4138.0,65.1964,65.1964,65.1813,65.1888,4138.0
2017-04-10 14:25:00,86.46,86.47,86.44,86.46,5193.0,65.1888,65.1964,65.1737,65.1888,5193.0
2017-04-10 14:30:00,86.46,86.47,86.45,86.45,14212.0,65.1888,65.1964,65.1813,65.1813,14212.0
2017-04-10 14:35:00,86.45,86.46,86.45,86.46,9860.0,65.1813,65.1888,65.1813,65.1888,9860.0
2017-04-10 14:40:00,86.47,86.47,86.43,86.44,6418.0,65.1964,65.1964,65.1662,65.1737,6418.0
2017-04-10 14:45:00,86.43,86.45,86.42,86.45,1752.0,65.1662,65.1813,65.1587,65.1813,1752.0
2017-04-10 14:50:00,86.43,86.45,86.42,86.43,3107.0,65.1662,65.1813,65.1587,65.1662,3107.0
2017-04-10 14:55:00,86.42,86.44,86.42,86.43,1931.0,65.1587,65.1737,65.1587,65.1662,1931.0
2017-04-10 15:00:00,86.42,86.43,86.41,86.42,8645.0,65.1587,65.1662,65.1511,65.1587,8645.0
2017-04-10 15:05:00,86.41,86.43,86.41,86.43,5967.0,65.1511,65.1662,65.1511,65.1662,5967.0
2017-04-10 15:10:00,86.42,86.43,86.41,86.42,2937.0,65.1587,65.1662,65.1511,65.1587,2937.0
2017-04-10 15:15:00,86.42,86.43,86.41,86.42,5415.0,65.1587,65.1662,65.1511,65.1587,5415.0
2017-04-10 15:20:00,86.42,86.43,86.41,86.43,2678.0,65.1587,65.1662,65.1511,65.1662,2678.0
2017-04-10 15:25:00,86.42,86.43,86.41,86.42,3182.0,65.1587,65.1662,65.1511,65.1587,3182.0
2017-04-10 15:30:00,86.41,86.42,86.41,86.42,2068.0,65.1511,65.1587,65.1511,65.1587,2068.0
2017-04-10 15:35:00,86.42,86.43,86.41,86.43,3051.0,65.1587,65.1662,65.1511,65.1662,3051.0
2017-04-10 15:40:00,86.42,86.43,86.41,86.42,12548.0,65.1587,65.1662,65.1511,65.1587,12548.0
2017-04-10 15:45:00,86.42,86.43,86.42,86.42,3234.0,65.1587,65.1662,65.1587,65.1587,3234.0
2017-04-10 15:50:00,86.43,86.43,86.42,86.42,10708.0,65.1662,65.1662,65.1587,65.1587,10708.0
2017-04-10 15:55:00,86.42,86.43,86.42,86.43,13828.0,65.1587,65.1662,65.1587,65.1662,13828.0
2017-04-11 09:30:00,86.64,86.64,86.57,86.6,9619.0,65.3245,65.3245,65.2718,65.2944,9619.0
2017-04-11 09:35:00,86.6,86.6,86.57,86.6,4577.0,65.2944,65.2944,65.2718,65.2944,4577.0
2017-04-11 09:40:00,86.59,86.63,86.58,86.62,1010.0,65.2868,65.317,65.2793,65.3095,1010.0
2017-04-11 09:45:00,86.62,86.65,86.62,86.62,3203.0,65.3095,65.3321,65.3095,65.3095,3203.0
2017-04-11 09:50:00,86.64,86.66,86.63,86.64,7474.0,65.3245,65.3396,65.317,65.3245,7474.0
2017-04-11 09:55:00,86.64,86.64,86.62,86.63,964.0,65.3245,65.3245,65.3095,65.317,964.0
2017-04-11 10:00:00,86.62,86.64,86.58,86.62,10036.0,65.3095,65.3245,65.2793,65.3095,10036.0
2017-04-11 10:05:00,86.62,86.62,86.6,86.62,2463.0,65.3095,65.3095,65.2944,65.3095,2463.0
2017-04-11 10:10:00,86.62,86.63,86.61,86.63,4047.0,65.3095,65.317,65.3019,65.317,4047.0
2017-04-11 10:15:00,86.65,86.66,86.63,86.64,7913.0,65.3321,65.3396,65.317,65.3245,7913.0
2017-04-11 10:20:00,86.66,86.67,86.65,86.67,258.0,65.3396,65.3472,65.3321,65.3472,258.0
2017-04-11 10:25:00,86.64,86.67,86.64,86.67,6528.0,65.3245,65.3472,65.3245,65.3472,6528.0
2017-04-11 10:30:00,86.67,86.72,86.67,86.71,13452.0,65.3472,65.3849,65.3472,65.3773,13452.0
2017-04-11 10:35:00,86.72,86.72,86.68,86.68,9962.0,65.3849,65.3849,65.3547,65.3547,9962.0
2017-04-11 10:40:00,86.69,86.71,86.69,86.69,23734.0,65.3622,65.3773,65.3622,65.3622,23734.0
2017-04-11 10:45:00,86.7,86.73,86.69,86.73,9816.0,65.3698,65.3924,65.3622,65.3924,9816.0
2017-04-11 10:50:00,86.73,86.74,86.71,86.74,6352.0,65.3924,65.3999,65.3773,65.3999,6352.0
2017-04-11 10:55:00,86.75,86.77,86.73,86.76,7553.0,65.4075,65.4226,65.3924,65.415,7553.0
2017-04-11 11:00:00,86.76,86.77,86.75,86.76,3761.0,65.415,65.4226,65.4075,65.415,3761.0
2017-04-11 11:05:00,86.75,86.75,86.73,86.73,700.0,65.4075,65.4075,65.3924,65.3924,700.0
2017-04-11 11:10:00,86.73,86.75,86.72,86.75,2871.0,65.3924,65.4075,65.3849,65.4075,2871.0
2017-04-11 11:15:00,86.72,86.75,86.72,86.72,1863.0,65.3849,65.4075,65.3849,65.3849,1863.0
2017-04-11 11:20:00,86.73,86.73,86.71,86.72,8831.0,65.3924,65.3924,65.3773,65.3849,8831.0
2017-04-11 11:25:00,86.72,86.73,86.71,86.72,1234.0,65.3849,65.3924,65.3773,65.3849,1234.0
2017-04-11 11:30:00,86.72,86.72,86.71,86.72,8362.0,65.3849,65.3849,65.3773,65.3849,8362.0
2017-04-11 11:35:00,86.72,86.75,86.71,86.72,10551.0,65.3849,65.4075,65.3773,65.3849,10551.0
2017-04-11 11:40:00,86.73,86.74,86.72,86.72,1183.0,65.3924,65.3999,65.3849,65.3849,1183.0
2017-04-11 11:45:00,86.74,86.74,86.72,86.74,988.0,65.3999,65.3999,65.3849,65.3999,988.0
2017-04-11 11:50:00,86.74,86.75,86.73,86.75,1137.0,65.3999,65.4075,65.3924,65.4075,1137.0
2017-04-11 11:55:00,86.75,86.75,86.74,86.75,1981.0,65.4075,65.4075,65.3999,65.4075,1981.0
2017-04-11 12:00:00,86.72,86.75,86.72,86.73,1660.0,65.3849,65.4075,65.3849,65.3924,1660.0
2017-04-11 12:05:00,86.74,86.75,86.73,86.75,8636.0,65.3999,65.4075,65.3924,65.4075,8636.0
2017-04-11 12:10:00,86.75,86.75,86.74,86.75,890.0,65.4075,65.4075,65.3999,65.4075,890.0
2017-04-11 12:15:00,86.74,86.75,86.74,86.75,1812.0,65.3999,65.4075,65.3999,65.4075,1812.0
2017-04-11 12:20:00,86.75,86.75,86.69,86.71,9056.0,65.4075,65.4075,65.3622,65.3773,9056.0
2017-04-11 12:25:00,86.72,86.72,86.68,86.72,143408.0,65.3849,65.3849,65.3547,65.3849,143408.0
2017-04-11 12:30:00,86.71,86.75,86.7,86.7,7253.0,65.3773,65.4075,65.3698,65.3698,7253.0
2017-04-11 12:35:00,86.7,86.71,86.69,86.7,7761.0,65.3698,65.3773,65.3622,65.3698,7761.0
2017-04-11 12:40:00,86.7,86.71,86.69,86.7,3867.0,65.3698,65.3773,65.3622,65.3698,3867.0
2017-04-11 12:45:00,86.7,86.71,86.7,86.7,648.0,65.3698,65.3773,65.3698,65.3698,648.0
2017-04-11 12:50:00,86.7,86.71,86.7,86.71,1857.0,65.3698,65.3773,65.3698,65.3773,1857.0
2017-04-11 12:55:00,86.71,86.73,86.7,86.73,18197.0,65.3773,65.3924,65.3698,65.3924,18197.0
2017-04-11 13:00:00,86.72,86.72,86.64,86.65,5774.0,65.3849,65.3849,65.3245,65.3321,5774.0
2017-04-11 13:05:00,86.64,86.67,86.62,86.66,10390.0,65.3245,65.3472,65.3095,65.3396,10390.0
2017-04-11 13:10:00,86.66,86.68,86.65,86.66,5261.0,65.3396,65.3547,65.3321,65.3396,5261.0
2017-04-11 13:15:00,86.67,86.67,86.64,86.65,1667.0,65.3472,65.3472,65.3245,65.3321,1667.0
2017-04-11 13:20:00,86.66,86.68,86.65,86.67,5601.0,65.3396,65.3547,65.3321,65.3472,5601.0
2017-04-11 13:25:00,86.66,86.68,86.66,86.67,1217.0,65.3396,65.3547,65.3396,65.3472,1217.0
2017-04-11 13:30:00,86.67,86.73,86.66,86.69,6939.0,65.3472,65.3924,65.3396,65.3622,6939.0
2017-04-11 13:35:00,86.69,86.7,86.68,86.7,5466.0,65.3622,65.3698,65.3547,65.3698,5466.0
2017-04-11 13:40:00,86.7,86.72,86.7,86.71,1266.0,65.3698,65.3849,65.3698,65.3773,1266.0
2017-04-11 13:45:00,86.71,86.72,86.69,86.71,9108.0,65.3773,65.3849,65.3622,65.3773,9108.0
2017-04-11 13:50:00,86.71,86.71,86.69,86.7,714.0,65.3773,65.3773,65.3622,65.3698,714.0
2017-04-11 13:55:00,86.71,86.74,86.71,86.73,4242.0,65.3773,65.3999,65.3773,65.3924,4242.0
2017-04-11 14:00:00,86.73,86.76,86.73,86.75,1002.0,65.3924,65.415,65.3924,65.4075,1002.0
2017-04-11 14:05:00,86.75,86.75,86.71,86.74,18022.0,65.4075,65.4075,65.3773,65.3999,18022.0
2017-04-11 14:10:00,86.72,86.75,86.72,86.73,6269.0,65.3849,65.4075,65.3849,65.3924,6269.0
2017-04-11 14:15:00,86.73,86.74,86.73,86.73,2572.0,65.3924,65.3999,65.3924,65.3924,2572.0
2017-04-11 14:20:00,86.73,86.75,86.72,86.75,7911.0,65.3924,65.4075,65.3849,65.4075,7911.0
2017-04-11 14:25:00,86.75,86.77,86.73,86.77,4892.0,65.4075,65.4226,65.3924,65.4226,4892.0
2017-04-11 14:30:00,86.77,86.79,86.76,86.77,4842.0,65.4226,65.4376,65.415,65.4226,4842.0
2017-04-11 14:35:00,86.77,86.79,86.75,86.77,14177.0,65.4226,65.4376,65.4075,65.4226,14177.0
2017-04-11 14:40:00,86.78,86.79,86.77,86.79,1205.0,65.4301,65.4376,65.4226,65.4376,1205.0
2017-04-11 14:45:00,86.78,86.79,86.77,86.78,4617.0,65.4301,65.4376,65.4226,65.4301,4617.0
2017-04-11 14:50:00,86.79,86.79,86.78,86.78,23717.0,65.4376,65.4376,65.4301,65.4301,23717.0
2017-04-11 14:55:00,86.77,86.8,86.76,86.8,3952.0,65.4226,65.4452,65.415,65.4452,3952.0
2017-04-11 15:00:00,86.81,86.81,86.78,86.81,11366.0,65.4527,65.4527,65.4301,65.4527,11366.0
2017-04-11 15:05:00,86.79,86.8,86.75,86.75,16366.0,65.4376,65.4452,65.4075,65.4075,16366.0
2017-04-11 15:10:00,86.75,86.8,86.75,86.79,8251.0,65.4075,65.4452,65.4075,65.4376,8251.0
2017-04-11 15:15:00,86.78,86.79,86.77,86.78,3408.0,65.4301,65.4376,65.4226,65.4301,3408.0
2017-04-11 15:20:00,86.77,86.78,86.76,86.77,13918.0,65.4226,65.4301,65.415,65.4226,13918.0
2017-04-11 15:25:00,86.78,86.78,86.76,86.77,5528.0,65.4301,65.4301,65.415,65.4226,5528.0
2017-04-11 15:30:00,86.77,86.77,86.76,86.76,7032.0,65.4226,65.4226,65.415,65.415,7032.0
2017-04-11 15:35:00,86.77,86.77,86.74,86.74,13368.0,65.4226,65.4226,65.3999,65.3999,13368.0
2017-04-11 15:40:00,86.76,86.76,86.75,86.76,21649.0,65.415,65.415,65.4075,65.415,21649.0
2017-04-11 15:45:00,86.76,86.78,86.75,86.77,26613.0,65.415,65.4301,65.4075,65.4226,26613.0
2017-04-11 15:50:00,86.76,86.78,86.75,86.75,4167.0,65.415,65.4301,65.4075,65.4075,4167.0
2017-04-11 15:55:00,86.77,86.78,86.72,86.73,15798.0,65.4226,65.4301,65.3849,65.3924,15798.0
2017-04-12 09:30:00,86.8,86.87,86.79,86.8,39587.0,65.4452,65.498,65.4376,65.4452,39587.0
2017-04-12 09:35:00,86.79,86.82,86.79,86.81,4738.0,65.4376,65.4603,65.4376,65.4527,4738.0
2017-04-12 09:40:00,86.78,86.79,86.78,86.78,3485.0,65.4301,65.4376,65.4301,65.4301,3485.0
2017-04-12 09:45:00,86.78,86.78,86.76,86.76,2872.0,65.4301,65.4301,65.415,65.415,2872.0
2017-04-12 09:50:00,86.75,86.78,86.73,86.76,7660.0,65.4075,65.4301,65.3924,65.415,7660.0
2017-04-12 09:55:00,86.77,86.78,86.75,86.75,2546.0,65.4226,65.4301,65.4075,65.4075,2546.0
2017-04-12 10:00:00,86.75,86.78,86.75,86.77,2566.0,65.4075,65.4301,65.4075,65.4226,2566.0
2017-04-12 10:05:00,86.77,86.79,86.76,86.77,4477.0,65.4226,65.4376,65.415,65.4226,4477.0
2017-04-12 10:10:00,86.77,86.77,86.76,86.77,8343.0,65.4226,65.4226,65.415,65.4226,8343.0
2017-04-12 10:15:00,86.75,86.78,86.75,86.77,4926.0,65.4075,65.4301,65.4075,65.4226,4926.0
2017-04-12 10:20:00,86.77,86.78,86.76,86.78,4223.0,65.4226,65.4301,65.415,65.4301,4223.0
2017-04-12 10:25:00,86.79,86.8,86.79,86.8,5182.0,65.4376,65.4452,65.4376,65.4452,5182.0
2017-04-12 10:30:00,86.8,86.81,86.79,86.8,4299.0,65.4452,65.4527,65.4376,65.4452,4299.0
2017-04-12 10:35:00,86.81,86.81,86.79,86.8,7561.0,65.4527,65.4527,65.4376,65.4452,7561.0
2017-04-12 10:40:00,86.8,86.81,86.78,86.8,6367.0,65.4452,65.4527,65.4301,65.4452,6367.0
2017-04-12 10:45:00,86.8,86.81,86.79,86.81,6435.0,65.4452,65.4527,65.4376,65.4527,6435.0
2017-04-12 10:50:00,86.81,86.82,86.8,86.8,4921.0,65.4527,65.4603,65.4452,65.4452,4921.0
2017-04-12 10:55:00,86.8,86.81,86.78,86.79,17423.0,65.4452,65.4527,65.4301,65.4376,17423.0
2017-04-12 11:00:00,86.8,86.84,86.79,86.83,7352.0,65.4452,65.4753,65.4376,65.4678,7352.0
2017-04-12 11:05:00,86.83,86.84,86.82,86.83,734.0,65.4678,65.4753,65.4603,65.4678,734.0
2017-04-12 11:10:00,86.84,86.84,86.81,86.83,2735.0,65.4753,65.4753,65.4527,65.4678,2735.0
2017-04-12 11:15:00,86.81,86.83,86.81,86.82,4166.0,65.4527,65.4678,65.4527,65.4603,4166.0
2017-04-12 11:20:00,86.81,86.83,86.81,86.81,3420.0,65.4527,65.4678,65.4527,65.4527,3420.0
2017-04-12 11:25:00,86.82,86.83,86.81,86.82,8196.0,65.4603,65.4678,65.4527,65.4603,8196.0
2017-04-12 11:30:00,86.81,86.83,86.8,86.82,6378.0,65.4527,65.4678,65.4452,65.4603,6378.0
2017-04-12 11:35:00,86.81,86.83,86.81,86.83,7771.0,65.4527,65.4678,65.4527,65.4678,7771.0
2017-04-12 11:40:00,86.83,86.84,86.82,86.82,16183.0,65.4678,65.4753,65.4603,65.4603,16183.0
2017-04-12 11:45:00,86.81,86.82,86.8,86.8,2543.0,65.4527,65.4603,65.4452,65.4452,2543.0
2017-04-12 11:50:00,86.8,86.82,86.8,86.81,7141.0,65.4452,65.4603,65.4452,65.4527,7141.0
2017-04-12 11:55:00,86.82,86.82,86.79,86.8,9183.0,65.4603,65.4603,65.4376,65.4452,9183.0
2017-04-12 12:00:00,86.8,86.81,86.78,86.78,3623.0,65.4452,65.4527,65.4301,65.4301,3623.0
2017-04-12 12:05:00,86.78,86.8,86.78,86.79,1630.0,65.4301,65.4452,65.4301,65.4376,1630.0
2017-04-12 12:10:00,86.77,86.78,86.76,86.77,7022.0,65.4226,65.4301,65.415,65.4226,7022.0
2017-04-12 12:15:00,86.77,86.78,86.76,86.77,6878.0,65.4226,65.4301,65.415,65.4226,6878.0
2017-04-12 12:20:00,86.78,86.78,86.77,86.77,2198.0,65.4301,65.4301,65.4226,65.4226,2198.0
2017-04-12 12:25:00,86.77,86.77,86.75,86.75,8077.0,65.4226,65.4226,65.4075,65.4075,8077.0
2017-04-12 12:30:00,86.76,86.76,86.75,86.76,7939.0,65.415,65.415,65.4075,65.415,7939.0
2017-04-12 12:35:00,86.76,86.77,86.75,86.77,6066.0,65.415,65.4226,65.4075,65.4226,6066.0
2017-04-12 12:40:00,86.77,86.77,86.75,86.76,7955.0,65.4226,65.4226,65.4075,65.415,7955.0
2017-04-12 12:45:00,86.76,86.78,86.75,86.78,13680.0,65.415,65.4301,65.4075,65.4301,13680.0
2017-04-12 12:50:00,86.78,86.79,86.78,86.79,5683.0,65.4301,65.4376,65.4301,65.4376,5683.0
2017-04-12 12:55:00,86.79,86.79,86.78,86.79,7408.0,65.4376,65.4376,65.4301,65.4376,7408.0
2017-04-12 13:00:00,86.79,86.79,86.76,86.78,5871.0,65.4376,65.4376,65.415,65.4301,5871.0
2017-04-12 13:05:00,86.78,86.79,86.77,86.79,6593.0,65.4301,65.4376,65.4226,65.4376,6593.0
2017-04-12 13:10:00,86.79,86.79,86.78,86.79,6393.0,65.4376,65.4376,65.4301,65.4376,6393.0
2017-04-12 13:15:00,86.79,86.79,86.78,86.79,2859.0,65.4376,65.4376,65.4301,65.4376,2859.0
2017-04-12 13:20:00,86.78,86.79,86.78,86.79,5634.0,65.4301,65.4376,65.4301,65.4376,5634.0
2017-04-12 13:25:00,86.78,86.79,86.76,86.78,11441.0,65.4301,65.4376,65.415,65.4301,11441.0
2017-04-12 13:30:00,86.78,86.78,86.77,86.78,6859.0,65.4301,65.4301,65.4226,65.4301,6859.0
2017-04-12 13:35:00,86.78,86.78,86.74,86.74,4679.0,65.4301,65.4301,65.3999,65.3999,4679.0
2017-04-12 13:40:00,86.74,86.74,86.72,86.73,10295.0,65.3999,65.3999,65.3849,65.3924,10295.0
2017-04-12 13:45:00,86.72,86.74,86.71,86.73,18078.0,65.3849,65.3999,65.3773,65.3924,18078.0
2017-04-12 13:50:00,86.72,86.74,86.7,86.7,6025.0,65.3849,65.3999,65.3698,65.3698,6025.0
2017-04-12 13:55:00,86.71,86.76,86.71,86.75,16912.0,65.3773,65.415,65.3773,65.4075,16912.0
2017-04-12 14:00:00,86.75,86.76,86.74,86.75,5451.0,65.4075,65.415,65.3999,65.4075,5451.0
2017-04-12 14:05:00,86.74,86.76,86.74,86.75,4978.0,65.3999,65.415,65.3999,65.4075,4978.0
2017-04-12 14:10:00,86.74,86.76,86.74,86.76,4440.0,65.3999,65.415,65.3999,65.415,4440.0
2017-04-12 14:15:00,86.74,86.76,86.74,86.75,9515.0,65.3999,65.415,65.3999,65.4075,9515.0
2017-04-12 14:20:00,86.75,86.76,86.74,86.76,3540.0,65.4075,65.415,65.3999,65.415,3540.0
2017-04-12 14:25:00,86.76,86.77,86.75,86.76,10622.0,65.415,65.4226,65.4075,65.415,10622.0
2017-04-12 14:30:00,86.76,86.76,86.75,86.75,3831.0,65.415,65.415,65.4075,65.4075,3831.0
2017-04-12 14:35:00,86.76,86.76,86.75,86.76,7375.0,65.415,65.415,65.4075,65.415,7375.0
2017-04-12 14:40:00,86.76,86.8,86.75,86.79,22776.0,65.415,65.4452,65.4075,65.4376,22776.0
2017-04-12 14:45:00,86.79,86.79,86.77,86.78,3708.0,65.4376,65.4376,65.4226,65.4301,3708.0
2017-04-12 14:50:00,86.78,86.79,86.77,86.77,5129.0,65.4301,65.4376,65.4226,65.4226,5129.0
2017-04-12 14:55:00,86.78,86.79,86.76,86.76,4165.0,65.4301,65.4376,65.415,65.415,4165.0
2017-04-12 15:00:00,86.76,86.78,86.76,86.76,5052.0,65.415,65.4301,65.415,65.415,5052.0
2017-04-12 15:05:00,86.76,86.81,86.76,86.79,14213.0,65.415,65.4527,65.415,65.4376,14213.0
2017-04-12 15:10:00,86.8,86.82,86.78,86.78,22226.0,65.4452,65.4603,65.4301,65.4301,22226.0
2017-04-12 15:15:00,86.8,86.93,86.8,86.92,12155.0,65.4452,65.5432,65.4452,65.5357,12155.0
2017-04-12 15:20:00,86.92,86.94,86.87,86.92,14475.0,65.5357,65.5507,65.498,65.5357,14475.0
2017-04-12 15:25:00,86.93,86.93,86.87,86.88,3137.0,65.5432,65.5432,65.498,65.5055,3137.0
2017-04-12 15:30:00,86.89,86.89,86.86,86.87,5481.0,65.513,65.513,65.4904,65.498,5481.0
2017-04-12 15:35:00,86.87,86.87,86.86,86.87,20926.0,65.498,65.498,65.4904,65.498,20926.0
2017-04-12 15:40:00,86.86,86.91,86.86,86.91,10794.0,65.4904,65.5281,65.4904,65.5281,10794.0
2017-04-12 15:45:00,86.92,86.95,86.91,86.93,10741.0,65.5357,65.5583,65.5281,65.5432,10741.0
2017-04-12 15:50:00,86.93,86.97,86.93,86.95,12178.0,65.5432,65.5734,65.5432,65.5583,12178.0
2017-04-12 15:55:00,86.95,86.97,86.92,86.95,10208.0,65.5583,65.5734,65.5357,65.5583,10208.0
2017-04-13 09:30:00,87.08,87.15,87.02,87.08,15464.0,65.6563,65.7091,65.611,65.6563,15464.0
2017-04-13 09:35:00,87.08,87.1,87.03,87.03,1825.0,65.6563,65.6714,65.6186,65.6186,1825.0
2017-04-13 09:40:00,87.02,87.02,86.92,86.95,9822.0,65.611,65.611,65.5357,65.5583,9822.0
2017-04-13 09:45:00,86.97,87.0,86.96,86.98,3490.0,65.5734,65.596,65.5658,65.5809,3490.0
2017-04-13 09:50:00,86.96,86.96,86.96,86.96,230.0,65.5658,65.5658,65.5658,65.5658,230.0
2017-04-13 09:55:00,86.96,86.98,86.95,86.97,3411.0,65.5658,65.5809,65.5583,65.5734,3411.0
2017-04-13 10:00:00,86.96,86.98,86.94,86.95,1947.0,65.5658,65.5809,65.5507,65.5583,1947.0
2017-04-13 10:05:00,86.94,86.97,86.93,86.95,7179.0,65.5507,65.5734,65.5432,65.5583,7179.0
2017-04-13 10:10:00,86.97,86.97,86.94,86.95,1982.0,65.5734,65.5734,65.5507,65.5583,1982.0
2017-04-13 10:15:00,86.96,86.99,86.95,86.97,2296.0,65.5658,65.5884,65.5583,65.5734,2296.0
2017-04-13 10:20:00,86.97,87.0,86.96,86.98,14746.0,65.5734,65.596,65.5658,65.5809,14746.0
2017-04-13 10:25:00,86.98,87.0,86.98,86.99,3840.0,65.5809,65.596,65.5809,65.5884,3840.0
2017-04-13 10:30:00,86.98,87.0,86.98,86.99,7346.0,65.5809,65.596,65.5809,65.5884,7346.0
2017-04-13 10:35:00,87.0,87.03,86.99,87.03,3880.0,65.596,65.6186,65.5884,65.6186,3880.0
2017-04-13 10:40:00,87.03,87.03,87.01,87.02,1588.0,65.6186,65.6186,65.6035,65.611,1588.0
2017-04-13 10:45:00,87.02,87.07,87.01,87.06,8096.0,65.611,65.6487,65.6035,65.6412,8096.0
2017-04-13 10:50:00,87.07,87.07,87.04,87.06,2690.0,65.6487,65.6487,65.6261,65.6412,2690.0
2017-04-13 10:55:00,87.03,87.05,87.01,87.04,33997.0,65.6186,65.6337,65.6035,65.6261,33997.0
2017-04-13 11:00:00,87.03,87.05,87.02,87.05,11831.0,65.6186,65.6337,65.611,65.6337,11831.0
2017-04-13 11:05:00,87.05,87.07,87.03,87.06,9609.0,65.6337,65.6487,65.6186,65.6412,9609.0
2017-04-13 11:10:00,87.06,87.07,87.03,87.06,4031.0,65.6412,65.6487,65.6186,65.6412,4031.0
2017-04-13 11:15:00,87.07,87.08,87.07,87.08,1471.0,65.6487,65.6563,65.6487,65.6563,1471.0
2017-04-13 11:20:00,87.08,87.08,87.02,87.04,11709.0,65.6563,65.6563,65.611,65.6261,11709.0
2017-04-13 11:25:00,87.03,87.05,87.02,87.05,6664.0,65.6186,65.6337,65.611,65.6337,6664.0
2017-04-13 11:30:00,87.05,87.08,87.04,87.07,8878.0,65.6337,65.6563,65.6261,65.6487,8878.0
2017-04-13 11:35:00,87.06,87.08,87.04,87.05,8449.0,65.6412,65.6563,65.6261,65.6337,8449.0
2017-04-13 11:40:00,87.03,87.06,87.03,87.06,295.0,65.6186,65.6412,65.6186,65.6412,295.0
2017-04-13 11:45:00,87.07,87.08,87.05,87.06,4147.0,65.6487,65.6563,65.6337,65.6412,4147.0
2017-04-13 11:50:00,87.07,87.07,87.03,87.04,8752.0,65.6487,65.6487,65.6186,65.6261,8752.0
2017-04-13 11:55:00,87.04,87.05,87.02,87.03,5700.0,65.6261,65.6337,65.611,65.6186,5700.0
2017-04-13 12:00:00,87.05,87.08,87.03,87.05,13892.0,65.6337,65.6563,65.6186,65.6337,13892.0
2017-04-13 12:05:00,87.06,87.08,87.06,87.07,2435.0,65.6412,65.6563,65.6412,65.6487,2435.0
2017-04-13 12:10:00,87.07,87.08,87.06,87.07,3812.0,65.6487,65.6563,65.6412,65.6487,3812.0
2017-04-13 12:15:00,87.07,87.1,87.06,87.09,10417.0,65.6487,65.6714,65.6412,65.6638,10417.0
2017-04-13 12:20:00,87.09,87.13,87.09,87.12,7143.0,65.6638,65.694,65.6638,65.6864,7143.0
2017-04-13 12:25:00,87.12,87.13,87.11,87.12,26428.0,65.6864,65.694,65.6789,65.6864,26428.0
2017-04-13 12:30:00,87.13,87.13,87.11,87.11,1962.0,65.694,65.694,65.6789,65.6789,1962.0
2017-04-13 12:35:00,87.11,87.13,87.09,87.12,14648.0,65.6789,65.694,65.6638,65.6864,14648.0
2017-04-13 12:40:00,87.12,87.13,87.12,87.13,1288.0,65.6864,65.694,65.6864,65.694,1288.0
2017-04-13 12:45:00,87.12,87.19,87.12,87.18,7218.0,65.6864,65.7392,65.6864,65.7317,7218.0
2017-04-13 12:50:00,87.19,87.2,87.15,87.16,12894.0,65.7392,65.7468,65.7091,65.7166,12894.0
2017-04-13 12:55:00,87.16,87.18,87.15,87.16,7300.0,65.7166,65.7317,65.7091,65.7166,7300.0
2017-04-13 13:00:00,87.16,87.19,87.15,87.19,5731.0,65.7166,65.7392,65.7091,65.7392,5731.0
2017-04-13 13:05:00,87.19,87.22,87.18,87.21,7665.0,65.7392,65.7618,65.7317,65.7543,7665.0
2017-04-13 13:10:00,87.22,87.22,87.16,87.19,7744.0,65.7618,65.7618,65.7166,65.7392,7744.0
2017-04-13 13:15:00,87.2,87.2,87.18,87.18,5694.0,65.7468,65.7468,65.7317,65.7317,5694.0
2017-04-13 13:20:00,87.17,87.19,87.16,87.18,1891.0,65.7241,65.7392,65.7166,65.7317,1891.0
2017-04-13 13:25:00,87.17,87.18,87.13,87.14,13109.0,65.7241,65.7317,65.694,65.7015,13109.0
2017-04-13 13:30:00,87.15,87.17,87.14,87.16,11833.0,65.7091,65.7241,65.7015,65.7166,11833.0
2017-04-13 13:35:00,87.16,87.16,87.13,87.15,7909.0,65.7166,65.7166,65.694,65.7091,7909.0
2017-04-13 13:40:00,87.15,87.16,87.13,87.15,3114.0,65.7091,65.7166,65.694,65.7091,3114.0
2017-04-13 13:45:00,87.15,87.18,87.14,87.17,5951.0,65.7091,65.7317,65.7015,65.7241,5951.0
2017-04-13 13:50:00,87.15,87.17,87.15,87.17,2245.0,65.7091,65.7241,65.7091,65.7241,2245.0
2017-04-13 13:55:00,87.15,87.16,87.13,87.13,14408.0,65.7091,65.7166,65.694,65.694,14408.0
2017-04-13 14:00:00,87.13,87.15,87.12,87.14,35225.0,65.694,65.7091,65.6864,65.7015,35225.0
2017-04-13 14:05:00,87.14,87.14,87.13,87.14,6740.0,65.7015,65.7015,65.694,65.7015,6740.0
2017-04-13 14:10:00,87.14,87.14,87.13,87.14,5993.0,65.7015,65.7015,65.694,65.7015,5993.0
2017-04-13 14:15:00,87.13,87.14,87.13,87.13,926.0,65.694,65.7015,65.694,65.694,926.0
2017-04-13 14:20:00,87.14,87.14,87.11,87.12,11304.0,65.7015,65.7015,65.6789,65.6864,11304.0
2017-04-13 14:25:00,87.11,87.13,87.11,87.11,7295.0,65.6789,65.694,65.6789,65.6789,7295.0
2017-04-13 14:30:00,87.11,87.12,87.1,87.11,11453.0,65.6789,65.6864,65.6714,65.6789,11453.0
2017-04-13 14:35:00,87.1,87.13,87.1,87.13,12170.0,65.6714,65.694,65.6714,65.694,12170.0
2017-04-13 14:40:00,87.13,87.13,87.12,87.13,15130.0,65.694,65.694,65.6864,65.694,15130.0
2017-04-13 14:45:00,87.13,87.13,87.12,87.13,6146.0,65.694,65.694,65.6864,65.694,6146.0
2017-04-13 14:50:00,87.12,87.15,87.12,87.14,7749.0,65.6864,65.7091,65.6864,65.7015,7749.0
2017-04-13 14:55:00,87.15,87.15,87.12,87.13,12298.0,65.7091,65.7091,65.6864,65.694,12298.0
2017-04-13 15:00:00,87.14,87.14,87.12,87.12,11944.0,65.7015,65.7015,65.6864,65.6864,11944.0
2017-04-13 15:05:00,87.13,87.13,87.12,87.12,2050.0,65.694,65.694,65.6864,65.6864,2050.0
2017-04-13 15:10:00,87.12,87.13,87.12,87.12,4521.0,65.6864,65.694,65.6864,65.6864,4521.0
2017-04-13 15:15:00,87.12,87.13,87.12,87.12,1858.0,65.6864,65.694,65.6864,65.6864,1858.0
2017-04-13 15:20:00,87.13,87.13,87.12,87.13,5010.0,65.694,65.694,65.6864,65.694,5010.0
2017-04-13 15:25:00,87.13,87.14,87.12,87.13,4978.0,65.694,65.7015,65.6864,65.694,4978.0
2017-04-13 15:30:00,87.14,87.14,87.13,87.14,9545.0,65.7015,65.7015,65.694,65.7015,9545.0
2017-04-13 15:35:00,87.14,87.15,87.14,87.14,4822.0,65.7015,65.7091,65.7015,65.7015,4822.0
2017-04-13 15:40:00,87.15,87.17,87.14,87.15,16757.0,65.7091,65.7241,65.7015,65.7091,16757.0
2017-04-13 15:45:00,87.16,87.16,87.14,87.15,7231.0,65.7166,65.7166,65.7015,65.7091,7231.0
2017-04-13 15:50:00,87.14,87.15,87.14,87.15,4362.0,65.7015,65.7091,65.7015,65.7091,4362.0
2017-04-13 15:55:00,87.15,87.16,87.13,87.14,27045.0,65.7091,65.7166,65.694,65.7015,27045.0
2017-04-17 09:30:00,87.25,87.25,87.17,87.18,29743.0,65.7845,65.7845,65.7241,65.7317,29743.0
2017-04-17 09:35:00,87.2,87.25,87.19,87.25,13241.0,65.7468,65.7845,65.7392,65.7845,13241.0
2017-04-17 09:40:00,87.25,87.25,87.21,87.23,11918.0,65.7845,65.7845,65.7543,65.7694,11918.0
2017-04-17 09:45:00,87.21,87.25,87.16,87.18,3885.0,65.7543,65.7845,65.7166,65.7317,3885.0
2017-04-17 09:50:00,87.18,87.21,87.16,87.18,7163.0,65.7317,65.7543,65.7166,65.7317,7163.0
2017-04-17 09:55:00,87.17,87.21,87.17,87.19,4622.0,65.7241,65.7543,65.7241,65.7392,4622.0
2017-04-17 10:00:00,87.17,87.2,87.17,87.17,1915.0,65.7241,65.7468,65.7241,65.7241,1915.0
2017-04-17 10:05:00,87.17,87.2,87.17,87.19,5842.0,65.7241,65.7468,65.7241,65.7392,5842.0
2017-04-17 10:10:00,87.19,87.2,87.17,87.17,9100.0,65.7392,65.7468,65.7241,65.7241,9100.0
2017-04-17 10:15:00,87.18,87.2,87.17,87.18,5846.0,65.7317,65.7468,65.7241,65.7317,5846.0
2017-04-17 10:20:00,87.18,87.19,87.17,87.18,6008.0,65.7317,65.7392,65.7241,65.7317,6008.0
2017-04-17 10:25:00,87.18,87.19,87.17,87.18,2572.0,65.7317,65.7392,65.7241,65.7317,2572.0
2017-04-17 10:30:00,87.18,87.19,87.15,87.16,3255.0,65.7317,65.7392,65.7091,65.7166,3255.0
2017-04-17 10:35:00,87.15,87.16,87.15,87.16,4389.0,65.7091,65.7166,65.7091,65.7166,4389.0
2017-04-17 10:40:00,87.16,87.19,87.15,87.18,12179.0,65.7166,65.7392,65.7091,65.7317,12179.0
2017-04-17 10:45:00,87.18,87.21,87.18,87.21,17475.0,65.7317,65.7543,65.7317,65.7543,17475.0
2017-04-17 10:50:00,87.21,87.23,87.21,87.23,3244.0,65.7543,65.7694,65.7543,65.7694,3244.0
2017-04-17 10:55:00,87.22,87.24,87.19,87.2,2938.0,65.7618,65.7769,65.7392,65.7468,2938.0
2017-04-17 11:00:00,87.2,87.21,87.19,87.2,5609.0,65.7468,65.7543,65.7392,65.7468,5609.0
2017-04-17 11:05:00,87.19,87.19,87.15,87.17,9422.0,65.7392,65.7392,65.7091,65.7241,9422.0
2017-04-17 11:10:00,87.15,87.17,87.15,87.17,581.0,65.7091,65.7241,65.7091,65.7241,581.0
2017-04-17 11:15:00,87.15,87.17,87.15,87.15,4774.0,65.7091,65.7241,65.7091,65.7091,4774.0
2017-04-17 11:20:00,87.15,87.18,87.15,87.16,33378.0,65.7091,65.7317,65.7091,65.7166,33378.0
2017-04-17 11:25:00,87.16,87.17,87.13,87.14,4094.0,65.7166,65.7241,65.694,65.7015,4094.0
2017-04-17 11:30:00,87.13,87.13,87.1,87.12,9020.0,65.694,65.694,65.6714,65.6864,9020.0
2017-04-17 11:35:00,87.12,87.13,87.11,87.12,3924.0,65.6864,65.694,65.6789,65.6864,3924.0
2017-04-17 11:40:00,87.12,87.12,87.1,87.11,10373.0,65.6864,65.6864,65.6714,65.6789,10373.0
2017-04-17 11:45:00,87.12,87.15,87.1,87.15,4651.0,65.6864,65.7091,65.6714,65.7091,4651.0
2017-04-17 11:50:00,87.14,87.15,87.13,87.14,4168.0,65.7015,65.7091,65.694,65.7015,4168.0
2017-04-17 11:55:00,87.14,87.14,87.13,87.14,6902.0,65.7015,65.7015,65.694,65.7015,6902.0
2017-04-17 12:00:00,87.14,87.15,87.13,87.14,3319.0,65.7015,65.7091,65.694,65.7015,3319.0
2017-04-17 12:05:00,87.15,87.15,87.13,87.15,3974.0,65.7091,65.7091,65.694,65.7091,3974.0
2017-04-17 12:10:00,87.15,87.15,87.13,87.14,11744.0,65.7091,65.7091,65.694,65.7015,11744.0
2017-04-17 12:15:00,87.13,87.14,87.11,87.13,8364.0,65.694,65.7015,65.6789,65.694,8364.0
2017-04-17 12:20:00,87.13,87.14,87.12,87.13,7129.0,65.694,65.7015,65.6864,65.694,7129.0
2017-04-17 12:25:00,87.14,87.14,87.13,87.14,700.0,65.7015,65.7015,65.694,65.7015,700.0
2017-04-17 12:30:00,87.14,87.14,87.13,87.14,1974.0,65.7015,65.7015,65.694,65.7015,1974.0
2017-04-17 12:35:00,87.14,87.14,87.13,87.14,7997.0,65.7015,65.7015,65.694,65.7015,7997.0
2017-04-17 12:40:00,87.14,87.14,87.13,87.13,2720.0,65.7015,65.7015,65.694,65.694,2720.0
2017-04-17 12:45:00,87.13,87.14,87.13,87.14,3129.0,65.694,65.7015,65.694,65.7015,3129.0
2017-04-17 12:50:00,87.14,87.14,87.13,87.13,950.0,65.7015,65.7015,65.694,65.694,950.0
2017-04-17 12:55:00,87.14,87.14,87.13,87.14,10190.0,65.7015,65.7015,65.694,65.7015,10190.0
2017-04-17 13:00:00,87.14,87.14,87.13,87.13,5612.0,65.7015,65.7015,65.694,65.694,5612.0
2017-04-17 13:05:00,87.14,87.14,87.13,87.14,2685.0,65.7015,65.7015,65.694,65.7015,2685.0
2017-04-17 13:10:00,87.13,87.14,87.13,87.14,1351.0,65.694,65.7015,65.694,65.7015,1351.0
2017-04-17 13:15:00,87.14,87.14,87.13,87.14,13570.0,65.7015,65.7015,65.694,65.7015,13570.0
2017-04-17 13:20:00,87.14,87.14,87.13,87.14,3507.0,65.7015,65.7015,65.694,65.7015,3507.0
2017-04-17 13:25:00,87.13,87.14,87.13,87.14,1700.0,65.694,65.7015,65.694,65.7015,1700.0
2017-04-17 13:30:00,87.14,87.14,87.1,87.1,9554.0,65.7015,65.7015,65.6714,65.6714,9554.0
2017-04-17 13:35:00,87.1,87.11,87.09,87.1,11196.0,65.6714,65.6789,65.6638,65.6714,11196.0
2017-04-17 13:40:00,87.1,87.11,87.09,87.11,25430.0,65.6714,65.6789,65.6638,65.6789,25430.0
2017-04-17 13:45:00,87.09,87.11,87.09,87.1,11239.0,65.6638,65.6789,65.6638,65.6714,11239.0
2017-04-17 13:50:00,87.11,87.13,87.09,87.12,6034.0,65.6789,65.694,65.6638,65.6864,6034.0
2017-04-17 13:55:00,87.1,87.11,87.09,87.1,2627.0,65.6714,65.6789,65.6638,65.6714,2627.0
2017-04-17 14:00:00,87.1,87.11,87.09,87.1,1763.0,65.6714,65.6789,65.6638,65.6714,1763.0
2017-04-17 14:05:00,87.11,87.11,87.08,87.08,10979.0,65.6789,65.6789,65.6563,65.6563,10979.0
2017-04-17 14:10:00,87.08,87.09,87.07,87.08,5517.0,65.6563,65.6638,65.6487,65.6563,5517.0
2017-04-17 14:15:00,87.08,87.09,87.05,87.06,15063.0,65.6563,65.6638,65.6337,65.6412,15063.0
2017-04-17 14:20:00,87.07,87.07,87.04,87.05,18173.0,65.6487,65.6487,65.6261,65.6337,18173.0
2017-04-17 14:25:00,87.06,87.06,87.04,87.04,8360.0,65.6412,65.6412,65.6261,65.6261,8360.0
2017-04-17 14:30:00,87.05,87.05,87.03,87.03,726.0,65.6337,65.6337,65.6186,65.6186,726.0
2017-04-17 14:35:00,87.04,87.05,87.03,87.04,1232.0,65.6261,65.6337,65.6186,65.6261,1232.0
2017-04-17 14:40:00,87.04,87.05,87.03,87.03,14524.0,65.6261,65.6337,65.6186,65.6186,14524.0
2017-04-17 14:45:00,87.04,87.06,87.03,87.05,11504.0,65.6261,65.6412,65.6186,65.6337,11504.0
2017-04-17 14:50:00,87.05,87.06,87.05,87.06,6753.0,65.6337,65.6412,65.6337,65.6412,6753.0
2017-04-17 14:55:00,87.05,87.06,87.04,87.05,6108.0,65.6337,65.6412,65.6261,65.6337,6108.0
2017-04-17 15:00:00,87.04,87.04,87.02,87.02,2402.0,65.6261,65.6261,65.611,65.611,2402.0
2017-04-17 15:05:00,87.03,87.03,87.02,87.03,17726.0,65.6186,65.6186,65.611,65.6186,17726.0
2017-04-17 15:10:00,87.03,87.03,87.0,87.0,10345.0,65.6186,65.6186,65.596,65.596,10345.0
2017-04-17 15:15:00,87.0,87.02,86.97,86.98,22833.0,65.596,65.611,65.5734,65.5809,22833.0
2017-04-17 15:20:00,86.98,87.01,86.98,87.0,5621.0,65.5809,65.6035,65.5809,65.596,5621.0
2017-04-17 15:25:00,87.01,87.02,87.0,87.01,8039.0,65.6035,65.611,65.596,65.6035,8039.0
2017-04-17 15:30:00,87.01,87.03,87.0,87.02,4945.0,65.6035,65.6186,65.596,65.611,4945.0
2017-04-17 15:35:00,87.03,87.04,87.02,87.04,5369.0,65.6186,65.6261,65.611,65.6261,5369.0
2017-04-17 15:40:00,87.04,87.07,87.02,87.07,8730.0,65.6261,65.6487,65.611,65.6487,8730.0
2017-04-17 15:45:00,87.07,87.08,87.02,87.04,16563.0,65.6487,65.6563,65.611,65.6261,16563.0
2017-04-17 15:50:00,87.04,87.05,86.99,87.01,7761.0,65.6261,65.6337,65.5884,65.6035,7761.0
2017-04-17 15:55:00,87.01,87.05,87.0,87.04,32952.0,65.6035,65.6337,65.596,65.6261,32952.0
2017-04-18 09:30:00,87.26,87.32,87.26,87.32,19195.0,65.792,65.8372,65.792,65.8372,19195.0
2017-04-18 09:35:00,87.31,87.32,87.28,87.3,3395.0,65.8297,65.8372,65.8071,65.8222,3395.0
2017-04-18 09:40:00,87.27,87.29,87.25,87.28,2131.0,65.7995,65.8146,65.7845,65.8071,2131.0
2017-04-18 09:45:00,87.26,87.27,87.24,87.24,3218.0,65.792,65.7995,65.7769,65.7769,3218.0
2017-04-18 09:50:00,87.22,87.25,87.21,87.24,13736.0,65.7618,65.7845,65.7543,65.7769,13736.0
2017-04-18 09:55:00,87.23,87.24,87.19,87.19,5956.0,65.7694,65.7769,65.7392,65.7392,5956.0
2017-04-18 10:00:00,87.2,87.21,87.18,87.21,25014.0,65.7468,65.7543,65.7317,65.7543,25014.0
2017-04-18 10:05:00,87.21,87.27,87.21,87.27,2001.0,65.7543,65.7995,65.7543,65.7995,2001.0
2017-04-18 10:10:00,87.28,87.3,87.27,87.29,1530.0,65.8071,65.8222,65.7995,65.8146,1530.0
2017-04-18 10:15:00,87.29,87.32,87.27,87.31,327699.0,65.8146,65.8372,65.7995,65.8297,327699.0
2017-04-18 10:20:00,87.31,87.32,87.29,87.3,4471.0,65.8297,65.8372,65.8146,65.8222,4471.0
2017-04-18 10:25:00,87.3,87.31,87.29,87.3,5873.0,65.8222,65.8297,65.8146,65.8222,5873.0
2017-04-18 10:30:00,87.3,87.31,87.3,87.3,5329.0,65.8222,65.8297,65.8222,65.8222,5329.0
2017-04-18 10:35:00,87.3,87.3,87.29,87.3,1925.0,65.8222,65.8222,65.8146,65.8222,1925.0
2017-04-18 10:40:00,87.29,87.31,87.27,87.28,6487.0,65.8146,65.8297,65.7995,65.8071,6487.0
2017-04-18 10:45:00,87.29,87.3,87.28,87.3,2924.0,65.8146,65.8222,65.8071,65.8222,2924.0
2017-04-18 10:50:00,87.29,87.3,87.28,87.3,3720.0,65.8146,65.8222,65.8071,65.8222,3720.0
2017-04-18 10:55:00,87.3,87.32,87.29,87.32,3665.0,65.8222,65.8372,65.8146,65.8372,3665.0
2017-04-18 11:00:00,87.31,87.33,87.31,87.33,4741.0,65.8297,65.8448,65.8297,65.8448,4741.0
2017-04-18 11:05:00,87.33,87.35,87.3,87.32,16136.0,65.8448,65.8599,65.8222,65.8372,16136.0
2017-04-18 11:10:00,87.31,87.31,87.28,87.3,4170.0,65.8297,65.8297,65.8071,65.8222,4170.0
2017-04-18 11:15:00,87.29,87.3,87.28,87.3,10366.0,65.8146,65.8222,65.8071,65.8222,10366.0
2017-04-18 11:20:00,87.29,87.32,87.29,87.32,2500.0,65.8146,65.8372,65.8146,65.8372,2500.0
2017-04-18 11:25:00,87.32,87.33,87.31,87.32,3230.0,65.8372,65.8448,65.8297,65.8372,3230.0
2017-04-18 11:30:00,87.32,87.37,87.31,87.36,3444.0,65.8372,65.8749,65.8297,65.8674,3444.0
2017-04-18 11:35:00,87.36,87.4,87.35,87.39,3413.0,65.8674,65.8976,65.8599,65.89,3413.0
2017-04-18 11:40:00,87.39,87.4,87.39,87.4,924.0,65.89,65.8976,65.89,65.8976,924.0
2017-04-18 11:45:00,87.41,87.42,87.39,87.41,3286.0,65.9051,65.9126,65.89,65.9051,3286.0
2017-04-18 11:50:00,87.36,87.38,87.36,87.37,2160.0,65.8674,65.8825,65.8674,65.8749,2160.0
2017-04-18 11:55:00,87.36,87.41,87.35,87.41,8399.0,65.8674,65.9051,65.8599,65.9051,8399.0
2017-04-18 12:00:00,87.42,87.43,87.41,87.41,1923.0,65.9126,65.9202,65.9051,65.9051,1923.0
2017-04-18 12:05:00,87.41,87.43,87.41,87.41,1233.0,65.9051,65.9202,65.9051,65.9051,1233.0
2017-04-18 12:10:00,87.41,87.43,87.4,87.41,1634.0,65.9051,65.9202,65.8976,65.9051,1634.0
2017-04-18 12:15:00,87.41,87.41,87.38,87.39,2434.0,65.9051,65.9051,65.8825,65.89,2434.0
2017-04-18 12:20:00,87.39,87.4,87.37,87.37,6768.0,65.89,65.8976,65.8749,65.8749,6768.0
2017-04-18 12:25:00,87.39,87.39,87.38,87.39,13282.0,65.89,65.89,65.8825,65.89,13282.0
2017-04-18 12:30:00,87.39,87.4,87.38,87.39,4512.0,65.89,65.8976,65.8825,65.89,4512.0
2017-04-18 12:35:00,87.39,87.4,87.38,87.39,3073.0,65.89,65.8976,65.8825,65.89,3073.0
2017-04-18 12:40:00,87.39,87.39,87.35,87.35,3108.0,65.89,65.89,65.8599,65.8599,3108.0
2017-04-18 12:45:00,87.35,87.36,87.34,87.36,1215.0,65.8599,65.8674,65.8523,65.8674,1215.0
2017-04-18 12:50:00,87.37,87.37,87.34,87.36,6050.0,65.8749,65.8749,65.8523,65.8674,6050.0
2017-04-18 12:55:00,87.35,87.36,87.34,87.36,2198.0,65.8599,65.8674,65.8523,65.8674,2198.0
2017-04-18 13:00:00,87.36,87.4,87.35,87.39,18845.0,65.8674,65.8976,65.8599,65.89,18845.0
2017-04-18 13:05:00,87.38,87.4,87.38,87.39,1912.0,65.8825,65.8976,65.8825,65.89,1912.0
2017-04-18 13:10:00,87.38,87.4,87.38,87.39,9859.0,65.8825,65.8976,65.8825,65.89,9859.0
2017-04-18 13:15:00,87.39,87.4,87.38,87.4,1339.0,65.89,65.8976,65.8825,65.8976,1339.0
2017-04-18 13:20:00,87.38,87.39,87.36,87.38,2647.0,65.8825,65.89,65.8674,65.8825,2647.0
2017-04-18 13:25:00,87.37,87.38,87.36,87.38,2616.0,65.8749,65.8825,65.8674,65.8825,2616.0
2017-04-18 13:30:00,87.39,87.39,87.36,87.38,4333.0,65.89,65.89,65.8674,65.8825,4333.0
2017-04-18 13:35:00,87.38,87.38,87.35,87.37,2375.0,65.8825,65.8825,65.8599,65.8749,2375.0
2017-04-18 13:40:00,87.36,87.38,87.35,87.37,6068.0,65.8674,65.8825,65.8599,65.8749,6068.0
2017-04-18 13:45:00,87.37,87.38,87.36,87.37,2268.0,65.8749,65.8825,65.8674,65.8749,2268.0
2017-04-18 13:50:00,87.38,87.38,87.36,87.36,5863.0,65.8825,65.8825,65.8674,65.8674,5863.0
2017-04-18 13:55:00,87.37,87.38,87.36,87.38,4045.0,65.8749,65.8825,65.8674,65.8825,4045.0
2017-04-18 14:00:00,87.37,87.42,87.37,87.38,13217.0,65.8749,65.9126,65.8749,65.8825,13217.0
2017-04-18 14:05:00,87.38,87.39,87.35,87.36,16189.0,65.8825,65.89,65.8599,65.8674,16189.0
2017-04-18 14:10:00,87.38,87.4,87.36,87.38,6108.0,65.8825,65.8976,65.8674,65.8825,6108.0
2017-04-18 14:15:00,87.4,87.4,87.37,87.37,8957.0,65.8976,65.8976,65.8749,65.8749,8957.0
2017-04-18 14:20:00,87.37,87.42,87.35,87.39,2393.0,65.8749,65.9126,65.8599,65.89,2393.0
2017-04-18 14:25:00,87.38,87.38,87.35,87.35,15763.0,65.8825,65.8825,65.8599,65.8599,15763.0
2017-04-18 14:30:00,87.37,87.39,87.36,87.39,2555.0,65.8749,65.89,65.8674,65.89,2555.0
2017-04-18 14:35:00,87.39,87.42,87.38,87.4,11628.0,65.89,65.9126,65.8825,65.8976,11628.0
2017-04-18 14:40:00,87.4,87.42,87.39,87.42,849.0,65.8976,65.9126,65.89,65.9126,849.0
2017-04-18 14:45:00,87.42,87.46,87.41,87.43,4342.0,65.9126,65.9428,65.9051,65.9202,4342.0
2017-04-18 14:50:00,87.42,87.45,87.41,87.43,7086.0,65.9126,65.9353,65.9051,65.9202,7086.0
2017-04-18 14:55:00,87.43,87.44,87.42,87.43,5632.0,65.9202,65.9277,65.9126,65.9202,5632.0
2017-04-18 15:00:00,87.44,87.47,87.42,87.47,4391.0,65.9277,65.9503,65.9126,65.9503,4391.0
2017-04-18 15:05:00,87.46,87.5,87.44,87.5,147242.0,65.9428,65.973,65.9277,65.973,147242.0
2017-04-18 15:10:00,87.5,87.51,87.48,87.48,8133.0,65.973,65.9805,65.9579,65.9579,8133.0
2017-04-18 15:15:00,87.48,87.49,87.46,87.48,3359.0,65.9579,65.9654,65.9428,65.9579,3359.0
2017-04-18 15:20:00,87.48,87.48,87.45,87.47,4622.0,65.9579,65.9579,65.9353,65.9503,4622.0
2017-04-18 15:25:00,87.47,87.48,87.45,87.45,4056.0,65.9503,65.9579,65.9353,65.9353,4056.0
2017-04-18 15:30:00,87.46,87.47,87.43,87.45,6495.0,65.9428,65.9503,65.9202,65.9353,6495.0
2017-04-18 15:35:00,87.45,87.45,87.42,87.44,7630.0,65.9353,65.9353,65.9126,65.9277,7630.0
2017-04-18 15:40:00,87.43,87.45,87.43,87.43,7958.0,65.9202,65.9353,65.9202,65.9202,7958.0
2017-04-18 15:45:00,87.44,87.46,87.42,87.44,19440.0,65.9277,65.9428,65.9126,65.9277,19440.0
2017-04-18 15:50:00,87.44,87.45,87.43,87.45,3147.0,65.9277,65.9353,65.9202,65.9353,3147.0
2017-04-18 15:55:00,87.44,87.46,87.4,87.45,17990.0,65.9277,65.9428,65.8976,65.9353,17990.0
2017-04-19 09:30:00,87.35,87.36,87.3,87.32,24353.0,65.8599,65.8674,65.8222,65.8372,24353.0
2017-04-19 09:35:00,87.34,87.34,87.3,87.31,1783.0,65.8523,65.8523,65.8222,65.8297,1783.0
2017-04-19 09:40:00,87.3,87.31,87.27,87.31,1072.0,65.8222,65.8297,65.7995,65.8297,1072.0
2017-04-19 09:45:00,87.29,87.31,87.29,87.3,3333.0,65.8146,65.8297,65.8146,65.8222,3333.0
2017-04-19 09:50:00,87.27,87.31,87.27,87.27,14714.0,65.7995,65.8297,65.7995,65.7995,14714.0
2017-04-19 09:55:00,87.29,87.31,87.26,87.27,15182.0,65.8146,65.8297,65.792,65.7995,15182.0
2017-04-19 10:00:00,87.27,87.29,87.25,87.28,2309.0,65.7995,65.8146,65.7845,65.8071,2309.0
2017-04-19 10:05:00,87.29,87.29,87.25,87.27,4885.0,65.8146,65.8146,65.7845,65.7995,4885.0
2017-04-19 10:10:00,87.27,87.28,87.22,87.22,16425.0,65.7995,65.8071,65.7618,65.7618,16425.0
2017-04-19 10:15:00,87.24,87.24,87.22,87.23,2281.0,65.7769,65.7769,65.7618,65.7694,2281.0
2017-04-19 10:20:00,87.22,87.24,87.21,87.22,3346.0,65.7618,65.7769,65.7543,65.7618,3346.0
2017-04-19 10:25:00,87.22,87.23,87.21,87.22,3577.0,65.7618,65.7694,65.7543,65.7618,3577.0
2017-04-19 10:30:00,87.22,87.26,87.22,87.24,10551.0,65.7618,65.792,65.7618,65.7769,10551.0
2017-04-19 10:35:00,87.24,87.25,87.22,87.23,3877.0,65.7769,65.7845,65.7618,65.7694,3877.0
2017-04-19 10:40:00,87.24,87.25,87.22,87.25,3517.0,65.7769,65.7845,65.7618,65.7845,3517.0
2017-04-19 10:45:00,87.23,87.26,87.23,87.25,8551.0,65.7694,65.792,65.7694,65.7845,8551.0
2017-04-19 10:50:00,87.25,87.27,87.24,87.25,6277.0,65.7845,65.7995,65.7769,65.7845,6277.0
2017-04-19 10:55:00,87.24,87.25,87.21,87.24,31037.0,65.7769,65.7845,65.7543,65.7769,31037.0
2017-04-19 11:00:00,87.23,87.25,87.21,87.24,5214.0,65.7694,65.7845,65.7543,65.7769,5214.0
2017-04-19 11:05:00,87.22,87.24,87.21,87.23,961.0,65.7618,65.7769,65.7543,65.7694,961.0
2017-04-19 11:10:00,87.23,87.26,87.22,87.26,2440.0,65.7694,65.792,65.7618,65.792,2440.0
2017-04-19 11:15:00,87.24,87.26,87.24,87.24,600.0,65.7769,65.792,65.7769,65.7769,600.0
2017-04-19 11:20:00,87.24,87.25,87.23,87.23,1581.0,65.7769,65.7845,65.7694,65.7694,1581.0
2017-04-19 11:25:00,87.24,87.25,87.23,87.23,462.0,65.7769,65.7845,65.7694,65.7694,462.0
2017-04-19 11:30:00,87.24,87.25,87.22,87.24,4300.0,65.7769,65.7845,65.7618,65.7769,4300.0
2017-04-19 11:35:00,87.22,87.25,87.22,87.23,15506.0,65.7618,65.7845,65.7618,65.7694,15506.0
2017-04-19 11:40:00,87.24,87.24,87.22,87.23,6504.0,65.7769,65.7769,65.7618,65.7694,6504.0
2017-04-19 11:45:00,87.23,87.23,87.22,87.23,6528.0,65.7694,65.7694,65.7618,65.7694,6528.0
2017-04-19 11:50:00,87.23,87.23,87.22,87.23,4753.0,65.7694,65.7694,65.7618,65.7694,4753.0
2017-04-19 11:55:00,87.22,87.24,87.22,87.23,1797.0,65.7618,65.7769,65.7618,65.7694,1797.0
2017-04-19 12:00:00,87.22,87.23,87.22,87.23,4952.0,65.7618,65.7694,65.7618,65.7694,4952.0
2017-04-19 12:05:00,87.23,87.26,87.23,87.24,4417.0,65.7694,65.792,65.7694,65.7769,4417.0
2017-04-19 12:10:00,87.25,87.26,87.24,87.26,3650.0,65.7845,65.792,65.7769,65.792,3650.0
2017-04-19 12:15:00,87.26,87.28,87.25,87.28,4608.0,65.792,65.8071,65.7845,65.8071,4608.0
2017-04-19 12:20:00,87.26,87.29,87.26,87.28,8161.0,65.792,65.8146,65.792,65.8071,8161.0
2017-04-19 12:25:00,87.29,87.3,87.28,87.29,1351.0,65.8146,65.8222,65.8071,65.8146,1351.0
2017-04-19 12:30:00,87.29,87.3,87.28,87.3,5800.0,65.8146,65.8222,65.8071,65.8222,5800.0
2017-04-19 12:35:00,87.3,87.32,87.28,87.32,1567.0,65.8222,65.8372,65.8071,65.8372,1567.0
2017-04-19 12:40:00,87.31,87.31,87.29,87.29,2988.0,65.8297,65.8297,65.8146,65.8146,2988.0
2017-04-19 12:45:00,87.29,87.3,87.28,87.29,8126.0,65.8146,65.8222,65.8071,65.8146,8126.0
2017-04-19 12:50:00,87.29,87.3,87.27,87.28,2060.0,65.8146,65.8222,65.7995,65.8071,2060.0
2017-04-19 12:55:00,87.28,87.29,87.27,87.28,1747.0,65.8071,65.8146,65.7995,65.8071,1747.0
2017-04-19 13:00:00,87.27,87.29,87.26,87.27,3611.0,65.7995,65.8146,65.792,65.7995,3611.0
2017-04-19 13:05:00,87.28,87.29,87.27,87.29,1915.0,65.8071,65.8146,65.7995,65.8146,1915.0
2017-04-19 13:10:00,87.29,87.29,87.28,87.28,2080.0,65.8146,65.8146,65.8071,65.8071,2080.0
2017-04-19 13:15:00,87.28,87.28,87.25,87.27,6350.0,65.8071,65.8071,65.7845,65.7995,6350.0
2017-04-19 13:20:00,87.26,87.28,87.25,87.27,2404.0,65.792,65.8071,65.7845,65.7995,2404.0
2017-04-19 13:25:00,87.27,87.28,87.26,87.27,6312.0,65.7995,65.8071,65.792,65.7995,6312.0
2017-04-19 13:30:00,87.27,87.27,87.25,87.26,1894.0,65.7995,65.7995,65.7845,65.792,1894.0
2017-04-19 13:35:00,87.26,87.26,87.25,87.26,1559.0,65.792,65.792,65.7845,65.792,1559.0
2017-04-19 13:40:00,87.26,87.27,87.23,87.24,5779.0,65.792,65.7995,65.7694,65.7769,5779.0
2017-04-19 13:45:00,87.25,87.27,87.24,87.25,6130.0,65.7845,65.7995,65.7769,65.7845,6130.0
2017-04-19 13:50:00,87.25,87.25,87.24,87.24,4707.0,65.7845,65.7845,65.7769,65.7769,4707.0
2017-04-19 13:55:00,87.24,87.25,87.23,87.25,13594.0,65.7769,65.7845,65.7694,65.7845,13594.0
2017-04-19 14:00:00,87.25,87.26,87.24,87.26,3860.0,65.7845,65.792,65.7769,65.792,3860.0
2017-04-19 14:05:00,87.26,87.27,87.25,87.25,1707.0,65.792,65.7995,65.7845,65.7845,1707.0
2017-04-19 14:10:00,87.27,87.27,87.25,87.26,4564.0,65.7995,65.7995,65.7845,65.792,4564.0
2017-04-19 14:15:00,87.26,87.33,87.25,87.31,18270.0,65.792,65.8448,65.7845,65.8297,18270.0
2017-04-19 14:20:00,87.3,87.32,87.29,87.29,1333.0,65.8222,65.8372,65.8146,65.8146,1333.0
2017-04-19 14:25:00,87.31,87.32,87.28,87.29,5356.0,65.8297,65.8372,65.8071,65.8146,5356.0
2017-04-19 14:30:00,87.29,87.29,87.27,87.28,4270.0,65.8146,65.8146,65.7995,65.8071,4270.0
2017-04-19 14:35:00,87.29,87.29,87.28,87.28,25521.0,65.8146,65.8146,65.8071,65.8071,25521.0
2017-04-19 14:40:00,87.27,87.3,87.27,87.29,11744.0,65.7995,65.8222,65.7995,65.8146,11744.0
2017-04-19 14:45:00,87.29,87.3,87.28,87.29,1292.0,65.8146,65.8222,65.8071,65.8146,1292.0
2017-04-19 14:50:00,87.29,87.29,87.28,87.29,3618.0,65.8146,65.8146,65.8071,65.8146,3618.0
2017-04-19 14:55:00,87.28,87.3,87.28,87.29,5279.0,65.8071,65.8222,65.8071,65.8146,5279.0
2017-04-19 15:00:00,87.31,87.31,87.28,87.3,2693.0,65.8297,65.8297,65.8071,65.8222,2693.0
2017-04-19 15:05:00,87.3,87.3,87.26,87.27,7713.0,65.8222,65.8222,65.792,65.7995,7713.0
2017-04-19 15:10:00,87.26,87.27,87.25,87.27,10827.0,65.792,65.7995,65.7845,65.7995,10827.0
2017-04-19 15:15:00,87.26,87.27,87.25,87.25,7531.0,65.792,65.7995,65.7845,65.7845,7531.0
2017-04-19 15:20:00,87.25,87.27,87.25,87.27,1988.0,65.7845,65.7995,65.7845,65.7995,1988.0
2017-04-19 15:25:00,87.27,87.27,87.25,87.26,6224.0,65.7995,65.7995,65.7845,65.792,6224.0
2017-04-19 15:30:00,87.26,87.26,87.24,87.24,4216.0,65.792,65.792,65.7769,65.7769,4216.0
2017-04-19 15:35:00,87.24,87.26,87.24,87.24,4788.0,65.7769,65.792,65.7769,65.7769,4788.0
2017-04-19 15:40:00,87.25,87.26,87.23,87.24,13847.0,65.7845,65.792,65.7694,65.7769,13847.0
2017-04-19 15:45:00,87.25,87.27,87.24,87.27,10659.0,65.7845,65.7995,65.7769,65.7995,10659.0
2017-04-19 15:50:00,87.26,87.26,87.23,87.23,11323.0,65.792,65.792,65.7694,65.7694,11323.0
2017-04-19 15:55:00,87.23,87.26,87.23,87.26,93689.0,65.7694,65.792,65.7694,65.792,93689.0
2017-04-20 09:30:00,87.19,87.22,87.16,87.17,26689.0,65.7392,65.7618,65.7166,65.7241,26689.0
2017-04-20 09:35:00,87.19,87.2,87.19,87.19,5078.0,65.7392,65.7468,65.7392,65.7392,5078.0
2017-04-20 09:40:00,87.19,87.22,87.18,87.2,9961.0,65.7392,65.7618,65.7317,65.7468,9961.0
2017-04-20 09:45:00,87.21,87.21,87.2,87.21,1405.0,65.7543,65.7543,65.7468,65.7543,1405.0
2017-04-20 09:50:00,87.21,87.22,87.2,87.21,6868.0,65.7543,65.7618,65.7468,65.7543,6868.0
2017-04-20 09:55:00,87.2,87.2,87.18,87.2,2353.0,65.7468,65.7468,65.7317,65.7468,2353.0
2017-04-20 10:00:00,87.19,87.19,87.16,87.17,4868.0,65.7392,65.7392,65.7166,65.7241,4868.0
2017-04-20 10:05:00,87.18,87.19,87.15,87.15,3492.0,65.7317,65.7392,65.7091,65.7091,3492.0
2017-04-20 10:10:00,87.14,87.14,87.1,87.14,4353.0,65.7015,65.7015,65.6714,65.7015,4353.0
2017-04-20 10:15:00,87.13,87.13,87.11,87.13,749.0,65.694,65.694,65.6789,65.694,749.0
2017-04-20 10:20:00,87.13,87.15,87.11,87.13,7698.0,65.694,65.7091,65.6789,65.694,7698.0
2017-04-20 10:25:00,87.12,87.13,87.1,87.12,1112.0,65.6864,65.694,65.6714,65.6864,1112.0
2017-04-20 10:30:00,87.11,87.16,87.1,87.14,3694.0,65.6789,65.7166,65.6714,65.7015,3694.0
2017-04-20 10:35:00,87.15,87.16,87.13,87.16,3660.0,65.7091,65.7166,65.694,65.7166,3660.0
2017-04-20 10:40:00,87.14,87.14,87.13,87.13,1161.0,65.7015,65.7015,65.694,65.694,1161.0
2017-04-20 10:45:00,87.14,87.15,87.13,87.14,10686.0,65.7015,65.7091,65.694,65.7015,10686.0
2017-04-20 10:50:00,87.14,87.15,87.13,87.14,2077.0,65.7015,65.7091,65.694,65.7015,2077.0
2017-04-20 10:55:00,87.13,87.14,87.12,87.12,1025.0,65.694,65.7015,65.6864,65.6864,1025.0
2017-04-20 11:00:00,87.13,87.14,87.12,87.14,934.0,65.694,65.7015,65.6864,65.7015,934.0
2017-04-20 11:05:00,87.12,87.15,87.12,87.14,2043.0,65.6864,65.7091,65.6864,65.7015,2043.0
2017-04-20 11:10:00,87.14,87.17,87.14,87.16,4729.0,65.7015,65.7241,65.7015,65.7166,4729.0
2017-04-20 11:15:00,87.15,87.17,87.15,87.17,4339.0,65.7091,65.7241,65.7091,65.7241,4339.0
2017-04-20 11:20:00,87.17,87.18,87.14,87.15,7147.0,65.7241,65.7317,65.7015,65.7091,7147.0
2017-04-20 11:25:00,87.16,87.16,87.1,87.13,8596.0,65.7166,65.7166,65.6714,65.694,8596.0
2017-04-20 11:30:00,87.14,87.15,87.11,87.11,2820.0,65.7015,65.7091,65.6789,65.6789,2820.0
2017-04-20 11:35:00,87.12,87.14,87.11,87.13,1260.0,65.6864,65.7015,65.6789,65.694,1260.0
2017-04-20 11:40:00,87.14,87.15,87.12,87.12,1294.0,65.7015,65.7091,65.6864,65.6864,1294.0
2017-04-20 11:45:00,87.12,87.14,87.11,87.13,4957.0,65.6864,65.7015,65.6789,65.694,4957.0
2017-04-20 11:50:00,87.14,87.14,87.12,87.13,5154.0,65.7015,65.7015,65.6864,65.694,5154.0
2017-04-20 11:55:00,87.14,87.14,87.08,87.12,9834.0,65.7015,65.7015,65.6563,65.6864,9834.0
2017-04-20 12:00:00,87.09,87.1,87.08,87.09,3277.0,65.6638,65.6714,65.6563,65.6638,3277.0
2017-04-20 12:05:00,87.07,87.07,87.04,87.05,3156.0,65.6487,65.6487,65.6261,65.6337,3156.0
2017-04-20 12:10:00,87.04,87.07,87.04,87.06,4465.0,65.6261,65.6487,65.6261,65.6412,4465.0
2017-04-20 12:15:00,87.04,87.08,87.04,87.06,6985.0,65.6261,65.6563,65.6261,65.6412,6985.0
2017-04-20 12:20:00,87.06,87.07,87.04,87.07,5607.0,65.6412,65.6487,65.6261,65.6487,5607.0
2017-04-20 12:25:00,87.07,87.08,87.07,87.07,2175.0,65.6487,65.6563,65.6487,65.6487,2175.0
2017-04-20 12:30:00,87.08,87.1,87.07,87.08,6702.0,65.6563,65.6714,65.6487,65.6563,6702.0
2017-04-20 12:35:00,87.08,87.09,87.08,87.08,1831.0,65.6563,65.6638,65.6563,65.6563,1831.0
2017-04-20 12:40:00,87.08,87.1,87.08,87.09,3229.0,65.6563,65.6714,65.6563,65.6638,3229.0
2017-04-20 12:45:00,87.07,87.11,87.07,87.09,1533.0,65.6487,65.6789,65.6487,65.6638,1533.0
2017-04-20 12:50:00,87.1,87.12,87.1,87.12,5300.0,65.6714,65.6864,65.6714,65.6864,5300.0
2017-04-20 12:55:00,87.13,87.13,87.11,87.12,2212.0,65.694,65.694,65.6789,65.6864,2212.0
2017-04-20 13:00:00,87.12,87.13,87.11,87.11,2868.0,65.6864,65.694,65.6789,65.6789,2868.0
2017-04-20 13:05:00,87.12,87.12,87.1,87.1,1559.0,65.6864,65.6864,65.6714,65.6714,1559.0
2017-04-20 13:10:00,87.09,87.12,87.08,87.12,11251.0,65.6638,65.6864,65.6563,65.6864,11251.0
2017-04-20 13:15:00,87.13,87.14,87.12,87.14,5149.0,65.694,65.7015,65.6864,65.7015,5149.0
2017-04-20 13:20:00,87.14,87.15,87.12,87.13,9341.0,65.7015,65.7091,65.6864,65.694,9341.0
2017-04-20 13:25:00,87.12,87.12,87.1,87.11,3496.0,65.6864,65.6864,65.6714,65.6789,3496.0
2017-04-20 13:30:00,87.1,87.13,87.1,87.12,3119.0,65.6714,65.694,65.6714,65.6864,3119.0
2017-04-20 13:35:00,87.11,87.13,87.08,87.08,7501.0,65.6789,65.694,65.6563,65.6563,7501.0
2017-04-20 13:40:00,87.07,87.1,87.06,87.1,3791.0,65.6487,65.6714,65.6412,65.6714,3791.0
2017-04-20 13:45:00,87.1,87.11,87.08,87.09,5572.0,65.6714,65.6789,65.6563,65.6638,5572.0
2017-04-20 13:50:00,87.1,87.11,87.08,87.09,14883.0,65.6714,65.6789,65.6563,65.6638,14883.0
2017-04-20 13:55:00,87.1,87.11,87.09,87.11,11837.0,65.6714,65.6789,65.6638,65.6789,11837.0
2017-04-20 14:00:00,87.1,87.13,87.09,87.11,5997.0,65.6714,65.694,65.6638,65.6789,5997.0
2017-04-20 14:05:00,87.12,87.16,87.12,87.15,6025.0,65.6864,65.7166,65.6864,65.7091,6025.0
2017-04-20 14:10:00,87.16,87.22,87.16,87.18,23970.0,65.7166,65.7618,65.7166,65.7317,23970.0
2017-04-20 14:15:00,87.18,87.19,87.16,87.18,2130.0,65.7317,65.7392,65.7166,65.7317,2130.0
2017-04-20 14:20:00,87.19,87.19,87.16,87.17,2858.0,65.7392,65.7392,65.7166,65.7241,2858.0
2017-04-20 14:25:00,87.17,87.21,87.16,87.17,23108.0,65.7241,65.7543,65.7166,65.7241,23108.0
2017-04-20 14:30:00,87.16,87.17,87.14,87.15,3536.0,65.7166,65.7241,65.7015,65.7091,3536.0
2017-04-20 14:35:00,87.17,87.18,87.15,87.17,3395.0,65.7241,65.7317,65.7091,65.7241,3395.0
2017-04-20 14:40:00,87.17,87.18,87.12,87.13,5003.0,65.7241,65.7317,65.6864,65.694,5003.0
2017-04-20 14:45:00,87.13,87.14,87.11,87.14,8365.0,65.694,65.7015,65.6789,65.7015,8365.0
2017-04-20 14:50:00,87.13,87.16,87.12,87.15,4005.0,65.694,65.7166,65.6864,65.7091,4005.0
2017-04-20 14:55:00,87.14,87.16,87.14,87.15,2195.0,65.7015,65.7166,65.7015,65.7091,2195.0
2017-04-20 15:00:00,87.15,87.18,87.15,87.17,9065.0,65.7091,65.7317,65.7091,65.7241,9065.0
2017-04-20 15:05:00,87.15,87.16,87.14,87.16,2907.0,65.7091,65.7166,65.7015,65.7166,2907.0
2017-04-20 15:10:00,87.16,87.17,87.15,87.16,17981.0,65.7166,65.7241,65.7091,65.7166,17981.0
2017-04-20 15:15:00,87.16,87.16,87.13,87.14,24718.0,65.7166,65.7166,65.694,65.7015,24718.0
2017-04-20 15:20:00,87.15,87.16,87.13,87.13,19137.0,65.7091,65.7166,65.694,65.694,19137.0
2017-04-20 15:25:00,87.15,87.16,87.14,87.15,4944.0,65.7091,65.7166,65.7015,65.7091,4944.0
2017-04-20 15:30:00,87.15,87.16,87.14,87.14,2721.0,65.7091,65.7166,65.7015,65.7015,2721.0
2017-04-20 15:35:00,87.15,87.15,87.13,87.15,1422.0,65.7091,65.7091,65.694,65.7091,1422.0
2017-04-20 15:40:00,87.14,87.16,87.13,87.14,9618.0,65.7015,65.7166,65.694,65.7015,9618.0
2017-04-20 15:45:00,87.13,87.16,87.13,87.15,35133.0,65.694,65.7166,65.694,65.7091,35133.0
2017-04-20 15:50:00,87.12,87.17,87.12,87.14,59622.0,65.6864,65.7241,65.6864,65.7015,59622.0
2017-04-20 15:55:00,87.14,87.15,87.13,87.14,10021.0,65.7015,65.7091,65.694,65.7015,10021.0
2017-04-21 09:30:00,87.24,87.25,87.19,87.25,32415.0,65.7769,65.7845,65.7392,65.7845,32415.0
2017-04-21 09:35:00,87.25,87.26,87.24,87.25,9526.0,65.7845,65.792,65.7769,65.7845,9526.0
2017-04-21 09:40:00,87.24,87.25,87.2,87.22,7894.0,65.7769,65.7845,65.7468,65.7618,7894.0
2017-04-21 09:45:00,87.21,87.25,87.2,87.23,29725.0,65.7543,65.7845,65.7468,65.7694,29725.0
2017-04-21 09:50:00,87.24,87.25,87.22,87.23,9280.0,65.7769,65.7845,65.7618,65.7694,9280.0
2017-04-21 09:55:00,87.23,87.24,87.22,87.23,44878.0,65.7694,65.7769,65.7618,65.7694,44878.0
2017-04-21 10:00:00,87.23,87.25,87.21,87.25,30879.0,65.7694,65.7845,65.7543,65.7845,30879.0
2017-04-21 10:05:00,87.25,87.27,87.25,87.26,22835.0,65.7845,65.7995,65.7845,65.792,22835.0
2017-04-21 10:10:00,87.26,87.27,87.24,87.25,3673.0,65.792,65.7995,65.7769,65.7845,3673.0
2017-04-21 10:15:00,87.25,87.25,87.2,87.2,7907.0,65.7845,65.7845,65.7468,65.7468,7907.0
2017-04-21 10:20:00,87.2,87.21,87.2,87.2,6333.0,65.7468,65.7543,65.7468,65.7468,6333.0
2017-04-21 10:25:00,87.2,87.21,87.18,87.2,15309.0,65.7468,65.7543,65.7317,65.7468,15309.0
2017-04-21 10:30:00,87.21,87.22,87.2,87.22,17422.0,65.7543,65.7618,65.7468,65.7618,17422.0
2017-04-21 10:35:00,87.21,87.23,87.21,87.23,27690.0,65.7543,65.7694,65.7543,65.7694,27690.0
2017-04-21 10:40:00,87.23,87.23,87.22,87.22,8152.0,65.7694,65.7694,65.7618,65.7618,8152.0
2017-04-21 10:45:00,87.22,87.23,87.21,87.22,9845.0,65.7618,65.7694,65.7543,65.7618,9845.0
2017-04-21 10:50:00,87.22,87.23,87.21,87.21,3791.0,65.7618,65.7694,65.7543,65.7543,3791.0
2017-04-21 10:55:00,87.21,87.23,87.21,87.22,9216.0,65.7543,65.7694,65.7543,65.7618,9216.0
2017-04-21 11:00:00,87.23,87.27,87.22,87.26,24686.0,65.7694,65.7995,65.7618,65.792,24686.0
2017-04-21 11:05:00,87.26,87.27,87.25,87.25,5358.0,65.792,65.7995,65.7845,65.7845,5358.0
2017-04-21 11:10:00,87.26,87.27,87.25,87.27,25557.0,65.792,65.7995,65.7845,65.7995,25557.0
2017-04-21 11:15:00,87.27,87.28,87.19,87.2,20385.0,65.7995,65.8071,65.7392,65.7468,20385.0
2017-04-21 11:20:00,87.21,87.23,87.21,87.23,8500.0,65.7543,65.7694,65.7543,65.7694,8500.0
2017-04-21 11:25:00,87.23,87.23,87.2,87.2,7266.0,65.7694,65.7694,65.7468,65.7468,7266.0
2017-04-21 11:30:00,87.2,87.25,87.2,87.25,9587.0,65.7468,65.7845,65.7468,65.7845,9587.0
2017-04-21 11:35:00,87.24,87.25,87.22,87.24,7746.0,65.7769,65.7845,65.7618,65.7769,7746.0
2017-04-21 11:40:00,87.23,87.25,87.2,87.2,3526.0,65.7694,65.7845,65.7468,65.7468,3526.0
2017-04-21 11:45:00,87.2,87.21,87.2,87.21,3008.0,65.7468,65.7543,65.7468,65.7543,3008.0
2017-04-21 11:50:00,87.2,87.21,87.19,87.19,919.0,65.7468,65.7543,65.7392,65.7392,919.0
2017-04-21 11:55:00,87.19,87.2,87.18,87.2,6933.0,65.7392,65.7468,65.7317,65.7468,6933.0
2017-04-21 12:00:00,87.2,87.22,87.19,87.22,10098.0,65.7468,65.7618,65.7392,65.7618,10098.0
2017-04-21 12:05:00,87.22,87.22,87.21,87.21,1230.0,65.7618,65.7618,65.7543,65.7543,1230.0
2017-04-21 12:10:00,87.22,87.22,87.21,87.22,3339.0,65.7618,65.7618,65.7543,65.7618,3339.0
2017-04-21 12:15:00,87.22,87.26,87.21,87.26,16614.0,65.7618,65.792,65.7543,65.792,16614.0
2017-04-21 12:20:00,87.27,87.3,87.27,87.3,1584.0,65.7995,65.8222,65.7995,65.8222,1584.0
2017-04-21 12:25:00,87.28,87.3,87.28,87.3,2781.0,65.8071,65.8222,65.8071,65.8222,2781.0
2017-04-21 12:30:00,87.3,87.3,87.25,87.26,6193.0,65.8222,65.8222,65.7845,65.792,6193.0
2017-04-21 12:35:00,87.27,87.27,87.24,87.25,6823.0,65.7995,65.7995,65.7769,65.7845,6823.0
2017-04-21 12:40:00,87.25,87.25,87.23,87.25,2988.0,65.7845,65.7845,65.7694,65.7845,2988.0
2017-04-21 12:45:00,87.25,87.25,87.24,87.25,5882.0,65.7845,65.7845,65.7769,65.7845,5882.0
2017-04-21 12:50:00,87.24,87.25,87.23,87.25,2800.0,65.7769,65.7845,65.7694,65.7845,2800.0
2017-04-21 12:55:00,87.24,87.25,87.23,87.25,1156.0,65.7769,65.7845,65.7694,65.7845,1156.0
2017-04-21 13:00:00,87.24,87.25,87.23,87.25,3083.0,65.7769,65.7845,65.7694,65.7845,3083.0
2017-04-21 13:05:00,87.23,87.25,87.23,87.23,3861.0,65.7694,65.7845,65.7694,65.7694,3861.0
2017-04-21 13:10:00,87.25,87.26,87.24,87.25,7324.0,65.7845,65.792,65.7769,65.7845,7324.0
2017-04-21 13:15:00,87.25,87.26,87.23,87.23,7091.0,65.7845,65.792,65.7694,65.7694,7091.0
2017-04-21 13:20:00,87.26,87.26,87.23,87.23,1658.0,65.792,65.792,65.7694,65.7694,1658.0
2017-04-21 13:25:00,87.24,87.24,87.22,87.22,1981.0,65.7769,65.7769,65.7618,65.7618,1981.0
2017-04-21 13:30:00,87.22,87.24,87.22,87.22,2564.0,65.7618,65.7769,65.7618,65.7618,2564.0
2017-04-21 13:35:00,87.23,87.24,87.22,87.22,3489.0,65.7694,65.7769,65.7618,65.7618,3489.0
2017-04-21 13:40:00,87.23,87.24,87.22,87.24,6176.0,65.7694,65.7769,65.7618,65.7769,6176.0
2017-04-21 13:45:00,87.24,87.24,87.22,87.23,3298.0,65.7769,65.7769,65.7618,65.7694,3298.0
2017-04-21 13:50:00,87.23,87.23,87.21,87.22,8891.0,65.7694,65.7694,65.7543,65.7618,8891.0
2017-04-21 13:55:00,87.22,87.22,87.15,87.17,12645.0,65.7618,65.7618,65.7091,65.7241,12645.0
2017-04-21 14:00:00,87.17,87.19,87.16,87.19,10722.0,65.7241,65.7392,65.7166,65.7392,10722.0
2017-04-21 14:05:00,87.18,87.18,87.17,87.17,2945.0,65.7317,65.7317,65.7241,65.7241,2945.0
2017-04-21 14:10:00,87.18,87.18,87.17,87.18,4735.0,65.7317,65.7317,65.7241,65.7317,4735.0
2017-04-21 14:15:00,87.18,87.19,87.16,87.17,12733.0,65.7317,65.7392,65.7166,65.7241,12733.0
2017-04-21 14:20:00,87.18,87.19,87.16,87.19,4892.0,65.7317,65.7392,65.7166,65.7392,4892.0
2017-04-21 14:25:00,87.19,87.19,87.16,87.16,4707.0,65.7392,65.7392,65.7166,65.7166,4707.0
2017-04-21 14:30:00,87.17,87.18,87.16,87.17,7120.0,65.7241,65.7317,65.7166,65.7241,7120.0
2017-04-21 14:35:00,87.18,87.18,87.17,87.18,4464.0,65.7317,65.7317,65.7241,65.7317,4464.0
2017-04-21 14:40:00,87.18,87.18,87.16,87.18,1540.0,65.7317,65.7317,65.7166,65.7317,1540.0
2017-04-21 14:45:00,87.17,87.18,87.15,87.17,5988.0,65.7241,65.7317,65.7091,65.7241,5988.0
2017-04-21 14:50:00,87.19,87.19,87.15,87.16,10149.0,65.7392,65.7392,65.7091,65.7166,10149.0
2017-04-21 14:55:00,87.19,87.19,87.12,87.14,5536.0,65.7392,65.7392,65.6864,65.7015,5536.0
2017-04-21 15:00:00,87.15,87.18,87.13,87.17,5914.0,65.7091,65.7317,65.694,65.7241,5914.0
2017-04-21 15:05:00,87.17,87.18,87.16,87.16,3840.0,65.7241,65.7317,65.7166,65.7166,3840.0
2017-04-21 15:10:00,87.16,87.17,87.16,87.16,4073.0,65.7166,65.7241,65.7166,65.7166,4073.0
2017-04-21 15:15:00,87.16,87.17,87.15,87.15,4019.0,65.7166,65.7241,65.7091,65.7091,4019.0
2017-04-21 15:20:00,87.16,87.16,87.15,87.16,8294.0,65.7166,65.7166,65.7091,65.7166,8294.0
2017-04-21 15:25:00,87.16,87.18,87.16,87.17,3689.0,65.7166,65.7317,65.7166,65.7241,3689.0
2017-04-21 15:30:00,87.17,87.17,87.16,87.16,11164.0,65.7241,65.7241,65.7166,65.7166,11164.0
2017-04-21 15:35:00,87.17,87.17,87.16,87.16,3717.0,65.7241,65.7241,65.7166,65.7166,3717.0
2017-04-21 15:40:00,87.16,87.17,87.15,87.16,13628.0,65.7166,65.7241,65.7091,65.7166,13628.0
2017-04-21 15:45:00,87.16,87.2,87.16,87.18,4100.0,65.7166,65.7468,65.7166,65.7317,4100.0
2017-04-21 15:50:00,87.2,87.2,87.16,87.17,9221.0,65.7468,65.7468,65.7166,65.7241,9221.0
2017-04-21 15:55:00,87.17,87.2,87.16,87.19,17791.0,65.7241,65.7468,65.7166,65.7392,17791.0
2017-04-24 09:30:00,86.99,87.03,86.91,86.99,48068.0,65.5884,65.6186,65.5281,65.5884,48068.0
2017-04-24 09:35:00,87.0,87.02,86.96,86.99,2731.0,65.596,65.611,65.5658,65.5884,2731.0
2017-04-24 09:40:00,86.96,86.97,86.93,86.96,7541.0,65.5658,65.5734,65.5432,65.5658,7541.0
2017-04-24 09:45:00,86.95,86.97,86.93,86.97,8823.0,65.5583,65.5734,65.5432,65.5734,8823.0
2017-04-24 09:50:00,86.98,86.99,86.95,86.96,1698.0,65.5809,65.5884,65.5583,65.5658,1698.0
2017-04-24 09:55:00,86.97,86.98,86.97,86.98,1491.0,65.5734,65.5809,65.5734,65.5809,1491.0
2017-04-24 10:00:00,86.98,86.98,86.96,86.98,6655.0,65.5809,65.5809,65.5658,65.5809,6655.0
2017-04-24 10:05:00,86.98,86.99,86.96,86.98,3711.0,65.5809,65.5884,65.5658,65.5809,3711.0
2017-04-24 10:10:00,86.98,86.98,86.97,86.98,3796.0,65.5809,65.5809,65.5734,65.5809,3796.0
2017-04-24 10:15:00,86.98,86.99,86.96,86.97,7558.0,65.5809,65.5884,65.5658,65.5734,7558.0
2017-04-24 10:20:00,86.98,86.98,86.95,86.96,8247.0,65.5809,65.5809,65.5583,65.5658,8247.0
2017-04-24 10:25:00,86.97,86.97,86.95,86.97,14031.0,65.5734,65.5734,65.5583,65.5734,14031.0
2017-04-24 10:30:00,86.98,87.01,86.96,87.01,5332.0,65.5809,65.6035,65.5658,65.6035,5332.0
2017-04-24 10:35:00,87.0,87.02,86.99,87.0,3002.0,65.596,65.611,65.5884,65.596,3002.0
2017-04-24 10:40:00,87.01,87.01,86.99,86.99,3114.0,65.6035,65.6035,65.5884,65.5884,3114.0
2017-04-24 10:45:00,86.98,87.0,86.97,86.98,4418.0,65.5809,65.596,65.5734,65.5809,4418.0
2017-04-24 10:50:00,86.98,87.01,86.97,87.0,8475.0,65.5809,65.6035,65.5734,65.596,8475.0
2017-04-24 10:55:00,87.0,87.03,86.99,87.02,9148.0,65.596,65.6186,65.5884,65.611,9148.0
2017-04-24 11:00:00,87.01,87.03,87.01,87.02,3147.0,65.6035,65.6186,65.6035,65.611,3147.0
2017-04-24 11:05:00,87.02,87.03,87.0,87.02,19557.0,65.611,65.6186,65.596,65.611,19557.0
2017-04-24 11:10:00,87.02,87.03,87.0,87.01,27902.0,65.611,65.6186,65.596,65.6035,27902.0
2017-04-24 11:15:00,87.02,87.02,87.0,87.01,32973.0,65.611,65.611,65.596,65.6035,32973.0
2017-04-24 11:20:00,87.01,87.03,87.0,87.03,14271.0,65.6035,65.6186,65.596,65.6186,14271.0
2017-04-24 11:25:00,87.03,87.05,87.02,87.05,22243.0,65.6186,65.6337,65.611,65.6337,22243.0
2017-04-24 11:30:00,87.05,87.05,87.04,87.04,1250.0,65.6337,65.6337,65.6261,65.6261,1250.0
2017-04-24 11:35:00,87.04,87.06,87.03,87.04,5237.0,65.6261,65.6412,65.6186,65.6261,5237.0
2017-04-24 11:40:00,87.04,87.06,87.03,87.04,12873.0,65.6261,65.6412,65.6186,65.6261,12873.0
2017-04-24 11:45:00,87.04,87.06,87.04,87.06,5363.0,65.6261,65.6412,65.6261,65.6412,5363.0
2017-04-24 11:50:00,87.05,87.09,87.05,87.07,3280.0,65.6337,65.6638,65.6337,65.6487,3280.0
2017-04-24 11:55:00,87.07,87.08,87.06,87.06,2152.0,65.6487,65.6563,65.6412,65.6412,2152.0
2017-04-24 12:00:00,87.07,87.07,87.04,87.05,2775.0,65.6487,65.6487,65.6261,65.6337,2775.0
2017-04-24 12:05:00,87.05,87.07,87.05,87.05,8481.0,65.6337,65.6487,65.6337,65.6337,8481.0
2017-04-24 12:10:00,87.05,87.07,87.04,87.07,8570.0,65.6337,65.6487,65.6261,65.6487,8570.0
2017-04-24 12:15:00,87.06,87.07,87.06,87.06,4015.0,65.6412,65.6487,65.6412,65.6412,4015.0
2017-04-24 12:20:00,87.06,87.07,87.06,87.07,2730.0,65.6412,65.6487,65.6412,65.6487,2730.0
2017-04-24 12:25:00,87.07,87.08,87.06,87.08,8462.0,65.6487,65.6563,65.6412,65.6563,8462.0
2017-04-24 12:30:00,87.08,87.08,87.07,87.08,2291.0,65.6563,65.6563,65.6487,65.6563,2291.0
2017-04-24 12:35:00,87.07,87.08,87.07,87.08,1836.0,65.6487,65.6563,65.6487,65.6563,1836.0
2017-04-24 12:40:00,87.08,87.08,87.07,87.08,3234.0,65.6563,65.6563,65.6487,65.6563,3234.0
2017-04-24 12:45:00,87.08,87.08,87.07,87.08,4707.0,65.6563,65.6563,65.6487,65.6563,4707.0
2017-04-24 12:50:00,87.07,87.08,87.07,87.08,5206.0,65.6487,65.6563,65.6487,65.6563,5206.0
2017-04-24 12:55:00,87.08,87.12,87.07,87.12,43119.0,65.6563,65.6864,65.6487,65.6864,43119.0
2017-04-24 13:00:00,87.09,87.11,87.06,87.08,2184.0,65.6638,65.6789,65.6412,65.6563,2184.0
2017-04-24 13:05:00,87.08,87.08,87.06,87.06,3187.0,65.6563,65.6563,65.6412,65.6412,3187.0
2017-04-24 13:10:00,87.07,87.08,87.06,87.06,6585.0,65.6487,65.6563,65.6412,65.6412,6585.0
2017-04-24 13:15:00,87.06,87.06,87.03,87.04,7357.0,65.6412,65.6412,65.6186,65.6261,7357.0
2017-04-24 13:20:00,87.04,87.05,87.04,87.04,1702.0,65.6261,65.6337,65.6261,65.6261,1702.0
2017-04-24 13:25:00,87.04,87.05,87.04,87.05,2411.0,65.6261,65.6337,65.6261,65.6337,2411.0
2017-04-24 13:30:00,87.05,87.06,87.05,87.06,4517.0,65.6337,65.6412,65.6337,65.6412,4517.0
2017-04-24 13:35:00,87.06,87.06,87.05,87.05,1883.0,65.6412,65.6412,65.6337,65.6337,1883.0
2017-04-24 13:40:00,87.06,87.07,87.05,87.06,6144.0,65.6412,65.6487,65.6337,65.6412,6144.0
2017-04-24 13:45:00,87.06,87.11,87.06,87.09,21252.0,65.6412,65.6789,65.6412,65.6638,21252.0
2017-04-24 13:50:00,87.1,87.1,87.09,87.09,4252.0,65.6714,65.6714,65.6638,65.6638,4252.0
2017-04-24 13:55:00,87.09,87.1,87.05,87.05,5578.0,65.6638,65.6714,65.6337,65.6337,5578.0
2017-04-24 14:00:00,87.05,87.09,87.04,87.08,6995.0,65.6337,65.6638,65.6261,65.6563,6995.0
2017-04-24 14:05:00,87.07,87.09,87.06,87.07,3347.0,65.6487,65.6638,65.6412,65.6487,3347.0
2017-04-24 14:10:00,87.06,87.07,87.04,87.05,11011.0,65.6412,65.6487,65.6261,65.6337,11011.0
2017-04-24 14:15:00,87.06,87.06,87.02,87.02,7236.0,65.6412,65.6412,65.611,65.611,7236.0
2017-04-24 14:20:00,87.03,87.04,87.01,87.01,16915.0,65.6186,65.6261,65.6035,65.6035,16915.0
2017-04-24 14:25:00,87.01,87.06,87.01,87.06,8432.0,65.6035,65.6412,65.6035,65.6412,8432.0
2017-04-24 14:30:00,87.06,87.07,87.04,87.05,2354.0,65.6412,65.6487,65.6261,65.6337,2354.0
2017-04-24 14:35:00,87.04,87.06,87.03,87.04,15451.0,65.6261,65.6412,65.6186,65.6261,15451.0
2017-04-24 14:40:00,87.05,87.05,87.03,87.05,1869.0,65.6337,65.6337,65.6186,65.6337,1869.0
2017-04-24 14:45:00,87.04,87.05,87.03,87.05,6734.0,65.6261,65.6337,65.6186,65.6337,6734.0
2017-04-24 14:50:00,87.05,87.05,87.04,87.05,5862.0,65.6337,65.6337,65.6261,65.6337,5862.0
2017-04-24 14:55:00,87.05,87.05,87.04,87.05,2491.0,65.6337,65.6337,65.6261,65.6337,2491.0
2017-04-24 15:00:00,87.05,87.05,87.04,87.05,5876.0,65.6337,65.6337,65.6261,65.6337,5876.0
2017-04-24 15:05:00,87.04,87.06,87.04,87.06,8103.0,65.6261,65.6412,65.6261,65.6412,8103.0
2017-04-24 15:10:00,87.06,87.08,87.05,87.06,3402.0,65.6412,65.6563,65.6337,65.6412,3402.0
2017-04-24 15:15:00,87.05,87.06,87.05,87.06,2968.0,65.6337,65.6412,65.6337,65.6412,2968.0
2017-04-24 15:20:00,87.06,87.06,87.05,87.06,3798.0,65.6412,65.6412,65.6337,65.6412,3798.0
2017-04-24 15:25:00,87.05,87.06,87.05,87.06,7542.0,65.6337,65.6412,65.6337,65.6412,7542.0
2017-04-24 15:30:00,87.06,87.06,87.05,87.05,4657.0,65.6412,65.6412,65.6337,65.6337,4657.0
2017-04-24 15:35:00,87.06,87.08,87.05,87.08,7405.0,65.6412,65.6563,65.6337,65.6563,7405.0
2017-04-24 15:40:00,87.08,87.1,87.06,87.09,17185.0,65.6563,65.6714,65.6412,65.6638,17185.0
2017-04-24 15:45:00,87.09,87.11,87.07,87.11,10555.0,65.6638,65.6789,65.6487,65.6789,10555.0
2017-04-24 15:50:00,87.11,87.12,87.09,87.11,7437.0,65.6789,65.6864,65.6638,65.6789,7437.0
2017-04-24 15:55:00,87.11,87.13,87.07,87.09,14159.0,65.6789,65.694,65.6487,65.6638,14159.0
2017-04-25 09:30:00,86.88,86.94,86.88,86.92,74678.0,65.5055,65.5507,65.5055,65.5357,74678.0
2017-04-25 09:35:00,86.91,86.93,86.89,86.93,4338.0,65.5281,65.5432,65.513,65.5432,4338.0
2017-04-25 09:40:00,86.91,86.93,86.91,86.91,1539.0,65.5281,65.5432,65.5281,65.5281,1539.0
2017-04-25 09:45:00,86.92,86.95,86.91,86.95,1864.0,65.5357,65.5583,65.5281,65.5583,1864.0
2017-04-25 09:50:00,86.94,86.97,86.94,86.94,13981.0,65.5507,65.5734,65.5507,65.5507,13981.0
2017-04-25 09:55:00,86.96,86.99,86.95,86.98,3239.0,65.5658,65.5884,65.5583,65.5809,3239.0
2017-04-25 10:00:00,86.98,86.98,86.95,86.95,2193.0,65.5809,65.5809,65.5583,65.5583,2193.0
2017-04-25 10:05:00,86.94,86.94,86.91,86.93,5621.0,65.5507,65.5507,65.5281,65.5432,5621.0
2017-04-25 10:10:00,86.93,86.97,86.92,86.96,9231.0,65.5432,65.5734,65.5357,65.5658,9231.0
2017-04-25 10:15:00,86.95,87.0,86.95,86.96,4369.0,65.5583,65.596,65.5583,65.5658,4369.0
2017-04-25 10:20:00,86.96,86.98,86.96,86.97,4643.0,65.5658,65.5809,65.5658,65.5734,4643.0
2017-04-25 10:25:00,86.98,87.0,86.97,86.99,6226.0,65.5809,65.596,65.5734,65.5884,6226.0
2017-04-25 10:30:00,86.98,86.98,86.95,86.95,3408.0,65.5809,65.5809,65.5583,65.5583,3408.0
2017-04-25 10:35:00,86.97,86.97,86.93,86.94,5035.0,65.5734,65.5734,65.5432,65.5507,5035.0
2017-04-25 10:40:00,86.93,86.95,86.93,86.95,4047.0,65.5432,65.5583,65.5432,65.5583,4047.0
2017-04-25 10:45:00,86.95,86.95,86.92,86.92,2987.0,65.5583,65.5583,65.5357,65.5357,2987.0
2017-04-25 10:50:00,86.93,86.94,86.92,86.92,5293.0,65.5432,65.5507,65.5357,65.5357,5293.0
2017-04-25 10:55:00,86.92,86.94,86.92,86.92,1956.0,65.5357,65.5507,65.5357,65.5357,1956.0
2017-04-25 11:00:00,86.92,86.96,86.92,86.96,5000.0,65.5357,65.5658,65.5357,65.5658,5000.0
2017-04-25 11:05:00,86.93,86.96,86.93,86.93,725.0,65.5432,65.5658,65.5432,65.5432,725.0
2017-04-25 11:10:00,86.95,86.98,86.93,86.97,3131.0,65.5583,65.5809,65.5432,65.5734,3131.0
2017-04-25 11:15:00,86.97,86.98,86.95,86.96,56281.0,65.5734,65.5809,65.5583,65.5658,56281.0
2017-04-25 11:20:00,86.96,86.97,86.92,86.94,6949.0,65.5658,65.5734,65.5357,65.5507,6949.0
2017-04-25 11:25:00,86.93,86.97,86.93,86.95,4993.0,65.5432,65.5734,65.5432,65.5583,4993.0
2017-04-25 11:30:00,86.96,86.96,86.93,86.95,3252.0,65.5658,65.5658,65.5432,65.5583,3252.0
2017-04-25 11:35:00,86.95,86.95,86.93,86.94,2627.0,65.5583,65.5583,65.5432,65.5507,2627.0
2017-04-25 11:40:00,86.95,86.95,86.93,86.94,2623.0,65.5583,65.5583,65.5432,65.5507,2623.0
2017-04-25 11:45:00,86.93,86.97,86.93,86.95,6173.0,65.5432,65.5734,65.5432,65.5583,6173.0
2017-04-25 11:50:00,86.95,86.95,86.95,86.95,600.0,65.5583,65.5583,65.5583,65.5583,600.0
2017-04-25 11:55:00,86.95,86.97,86.95,86.96,5239.0,65.5583,65.5734,65.5583,65.5658,5239.0
2017-04-25 12:00:00,86.97,86.97,86.95,86.96,635.0,65.5734,65.5734,65.5583,65.5658,635.0
2017-04-25 12:05:00,86.96,86.97,86.95,86.96,5172.0,65.5658,65.5734,65.5583,65.5658,5172.0
2017-04-25 12:10:00,86.96,86.97,86.95,86.95,2720.0,65.5658,65.5734,65.5583,65.5583,2720.0
2017-04-25 12:15:00,86.97,86.97,86.93,86.94,15750.0,65.5734,65.5734,65.5432,65.5507,15750.0
2017-04-25 12:20:00,86.93,86.94,86.91,86.92,2105.0,65.5432,65.5507,65.5281,65.5357,2105.0
2017-04-25 12:25:00,86.91,86.93,86.91,86.92,2125.0,65.5281,65.5432,65.5281,65.5357,2125.0
2017-04-25 12:30:00,86.93,86.95,86.92,86.93,700.0,65.5432,65.5583,65.5357,65.5432,700.0
2017-04-25 12:35:00,86.92,86.95,86.92,86.95,2566.0,65.5357,65.5583,65.5357,65.5583,2566.0
2017-04-25 12:40:00,86.92,86.93,86.9,86.92,13798.0,65.5357,65.5432,65.5206,65.5357,13798.0
2017-04-25 12:45:00,86.92,86.94,86.9,86.91,14922.0,65.5357,65.5507,65.5206,65.5281,14922.0
2017-04-25 12:50:00,86.9,86.91,86.88,86.88,12194.0,65.5206,65.5281,65.5055,65.5055,12194.0
2017-04-25 12:55:00,86.9,86.9,86.88,86.89,2226.0,65.5206,65.5206,65.5055,65.513,2226.0
2017-04-25 13:00:00,86.92,86.92,86.89,86.9,1854.0,65.5357,65.5357,65.513,65.5206,1854.0
2017-04-25 13:05:00,86.9,86.91,86.89,86.9,12674.0,65.5206,65.5281,65.513,65.5206,12674.0
2017-04-25 13:10:00,86.9,86.91,86.87,86.87,4288.0,65.5206,65.5281,65.498,65.498,4288.0
2017-04-25 13:15:00,86.87,86.88,86.86,86.87,21000.0,65.498,65.5055,65.4904,65.498,21000.0
2017-04-25 13:20:00,86.86,86.88,86.86,86.86,8114.0,65.4904,65.5055,65.4904,65.4904,8114.0
2017-04-25 13:25:00,86.86,86.88,86.86,86.86,26429.0,65.4904,65.5055,65.4904,65.4904,26429.0
2017-04-25 13:30:00,86.86,86.88,86.86,86.86,6890.0,65.4904,65.5055,65.4904,65.4904,6890.0
2017-04-25 13:35:00,86.86,86.89,86.86,86.86,23293.0,65.4904,65.513,65.4904,65.4904,23293.0
2017-04-25 13:40:00,86.86,86.88,86.85,86.87,2636.0,65.4904,65.5055,65.4829,65.498,2636.0
2017-04-25 13:45:00,86.88,86.88,86.85,86.88,3204.0,65.5055,65.5055,65.4829,65.5055,3204.0
2017-04-25 13:50:00,86.85,86.92,86.85,86.89,13605.0,65.4829,65.5357,65.4829,65.513,13605.0
2017-04-25 13:55:00,86.89,86.9,86.88,86.88,8724.0,65.513,65.5206,65.5055,65.5055,8724.0
2017-04-25 14:00:00,86.89,86.9,86.85,86.87,11756.0,65.513,65.5206,65.4829,65.498,11756.0
2017-04-25 14:05:00,86.85,86.87,86.82,86.83,6755.0,65.4829,65.498,65.4603,65.4678,6755.0
2017-04-25 14:10:00,86.84,86.84,86.81,86.82,21453.0,65.4753,65.4753,65.4527,65.4603,21453.0
2017-04-25 14:15:00,86.82,86.83,86.8,86.8,11894.0,65.4603,65.4678,65.4452,65.4452,11894.0
2017-04-25 14:20:00,86.81,86.83,86.8,86.82,5161.0,65.4527,65.4678,65.4452,65.4603,5161.0
2017-04-25 14:25:00,86.83,86.83,86.8,86.81,1793.0,65.4678,65.4678,65.4452,65.4527,1793.0
2017-04-25 14:30:00,86.83,86.85,86.81,86.82,59065.0,65.4678,65.4829,65.4527,65.4603,59065.0
2017-04-25 14:35:00,86.8,86.84,86.8,86.84,26132.0,65.4452,65.4753,65.4452,65.4753,26132.0
2017-04-25 14:40:00,86.8,86.82,86.8,86.81,4212.0,65.4452,65.4603,65.4452,65.4527,4212.0
2017-04-25 14:45:00,86.83,86.84,86.81,86.83,5514.0,65.4678,65.4753,65.4527,65.4678,5514.0
2017-04-25 14:50:00,86.83,86.85,86.82,86.84,3856.0,65.4678,65.4829,65.4603,65.4753,3856.0
2017-04-25 14:55:00,86.85,86.86,86.84,86.86,14840.0,65.4829,65.4904,65.4753,65.4904,14840.0
2017-04-25 15:00:00,86.85,86.86,86.84,86.85,11972.0,65.4829,65.4904,65.4753,65.4829,11972.0
2017-04-25 15:05:00,86.84,86.86,86.84,86.84,4861.0,65.4753,65.4904,65.4753,65.4753,4861.0
2017-04-25 15:10:00,86.84,86.85,86.83,86.85,6339.0,65.4753,65.4829,65.4678,65.4829,6339.0
2017-04-25 15:15:00,86.85,86.85,86.79,86.82,23125.0,65.4829,65.4829,65.4376,65.4603,23125.0
2017-04-25 15:20:00,86.82,86.83,86.78,86.78,8572.0,65.4603,65.4678,65.4301,65.4301,8572.0
2017-04-25 15:25:00,86.79,86.81,86.77,86.79,14278.0,65.4376,65.4527,65.4226,65.4376,14278.0
2017-04-25 15:30:00,86.8,86.82,86.78,86.79,14554.0,65.4452,65.4603,65.4301,65.4376,14554.0
2017-04-25 15:35:00,86.8,86.81,86.79,86.79,6492.0,65.4452,65.4527,65.4376,65.4376,6492.0
2017-04-25 15:40:00,86.79,86.8,86.78,86.78,7354.0,65.4376,65.4452,65.4301,65.4301,7354.0
2017-04-25 15:45:00,86.78,86.79,86.75,86.75,6679.0,65.4301,65.4376,65.4075,65.4075,6679.0
2017-04-25 15:50:00,86.74,86.79,86.74,86.76,6815.0,65.3999,65.4376,65.3999,65.415,6815.0
2017-04-25 15:55:00,86.76,86.81,86.76,86.8,13867.0,65.415,65.4527,65.415,65.4452,13867.0
2017-04-26 09:30:00,86.84,86.91,86.82,86.86,31224.0,65.4753,65.5281,65.4603,65.4904,31224.0
2017-04-26 09:35:00,86.83,86.87,86.78,86.81,11340.0,65.4678,65.498,65.4301,65.4527,11340.0
2017-04-26 09:40:00,86.81,86.83,86.8,86.83,20891.0,65.4527,65.4678,65.4452,65.4678,20891.0
2017-04-26 09:45:00,86.84,86.85,86.83,86.85,17974.0,65.4753,65.4829,65.4678,65.4829,17974.0
2017-04-26 09:50:00,86.85,86.86,86.82,86.83,51083.0,65.4829,65.4904,65.4603,65.4678,51083.0
2017-04-26 09:55:00,86.82,86.86,86.82,86.85,62387.0,65.4603,65.4904,65.4603,65.4829,62387.0
2017-04-26 10:00:00,86.86,86.86,86.84,86.85,28876.0,65.4904,65.4904,65.4753,65.4829,28876.0
2017-04-26 10:05:00,86.84,86.84,86.82,86.82,2718.0,65.4753,65.4753,65.4603,65.4603,2718.0
2017-04-26 10:10:00,86.82,86.84,86.82,86.84,6517.0,65.4603,65.4753,65.4603,65.4753,6517.0
2017-04-26 10:15:00,86.83,86.86,86.82,86.84,28202.0,65.4678,65.4904,65.4603,65.4753,28202.0
2017-04-26 10:20:00,86.84,86.88,86.83,86.87,8787.0,65.4753,65.5055,65.4678,65.498,8787.0
2017-04-26 10:25:00,86.86,86.88,86.85,86.87,1205.0,65.4904,65.5055,65.4829,65.498,1205.0
2017-04-26 10:30:00,86.88,86.88,86.84,86.84,3617.0,65.5055,65.5055,65.4753,65.4753,3617.0
2017-04-26 10:35:00,86.84,86.87,86.84,86.87,7274.0,65.4753,65.498,65.4753,65.498,7274.0
2017-04-26 10:40:00,86.86,86.88,86.86,86.87,7998.0,65.4904,65.5055,65.4904,65.498,7998.0
2017-04-26 10:45:00,86.87,86.89,86.86,86.88,4539.0,65.498,65.513,65.4904,65.5055,4539.0
2017-04-26 10:50:00,86.88,86.9,86.87,86.9,6885.0,65.5055,65.5206,65.498,65.5206,6885.0
2017-04-26 10:55:00,86.9,86.91,86.89,86.89,4956.0,65.5206,65.5281,65.513,65.513,4956.0
2017-04-26 11:00:00,86.9,86.9,86.88,86.89,5247.0,65.5206,65.5206,65.5055,65.513,5247.0
2017-04-26 11:05:00,86.88,86.9,86.87,86.87,6370.0,65.5055,65.5206,65.498,65.498,6370.0
2017-04-26 11:10:00,86.87,86.89,86.87,86.88,8742.0,65.498,65.513,65.498,65.5055,8742.0
2017-04-26 11:15:00,86.88,86.91,86.87,86.89,17924.0,65.5055,65.5281,65.498,65.513,17924.0
2017-04-26 11:20:00,86.9,86.91,86.87,86.89,12875.0,65.5206,65.5281,65.498,65.513,12875.0
2017-04-26 11:25:00,86.88,86.9,86.85,86.85,3939.0,65.5055,65.5206,65.4829,65.4829,3939.0
2017-04-26 11:30:00,86.88,86.89,86.85,86.88,4460.0,65.5055,65.513,65.4829,65.5055,4460.0
2017-04-26 11:35:00,86.86,86.88,86.84,86.85,5115.0,65.4904,65.5055,65.4753,65.4829,5115.0
2017-04-26 11:40:00,86.86,86.87,86.84,86.84,4335.0,65.4904,65.498,65.4753,65.4753,4335.0
2017-04-26 11:45:00,86.84,86.94,86.84,86.94,12822.0,65.4753,65.5507,65.4753,65.5507,12822.0
2017-04-26 11:50:00,86.95,86.96,86.92,86.95,3800.0,65.5583,65.5658,65.5357,65.5583,3800.0
2017-04-26 11:55:00,86.92,86.92,86.89,86.91,5280.0,65.5357,65.5357,65.513,65.5281,5280.0
2017-04-26 12:00:00,86.91,86.92,86.84,86.85,2872.0,65.5281,65.5357,65.4753,65.4829,2872.0
2017-04-26 12:05:00,86.84,86.88,86.82,86.88,8356.0,65.4753,65.5055,65.4603,65.5055,8356.0
2017-04-26 12:10:00,86.87,86.9,86.85,86.85,13300.0,65.498,65.5206,65.4829,65.4829,13300.0
2017-04-26 12:15:00,86.85,86.89,86.85,86.88,3322.0,65.4829,65.513,65.4829,65.5055,3322.0
2017-04-26 12:20:00,86.87,86.89,86.87,86.87,12173.0,65.498,65.513,65.498,65.498,12173.0
2017-04-26 12:25:00,86.88,86.89,86.87,86.89,2275.0,65.5055,65.513,65.498,65.513,2275.0
2017-04-26 12:30:00,86.88,86.89,86.87,86.89,6349.0,65.5055,65.513,65.498,65.513,6349.0
2017-04-26 12:35:00,86.85,86.89,86.85,86.87,5416.0,65.4829,65.513,65.4829,65.498,5416.0
2017-04-26 12:40:00,86.86,86.88,86.85,86.87,4234.0,65.4904,65.5055,65.4829,65.498,4234.0
2017-04-26 12:45:00,86.86,86.9,86.85,86.87,5119.0,65.4904,65.5206,65.4829,65.498,5119.0
2017-04-26 12:50:00,86.87,86.87,86.82,86.86,300271.0,65.498,65.498,65.4603,65.4904,300271.0
2017-04-26 12:55:00,86.84,86.87,86.84,86.84,10757.0,65.4753,65.498,65.4753,65.4753,10757.0
2017-04-26 13:00:00,86.85,86.86,86.84,86.84,27714.0,65.4829,65.4904,65.4753,65.4753,27714.0
2017-04-26 13:05:00,86.86,86.86,86.84,86.85,1870.0,65.4904,65.4904,65.4753,65.4829,1870.0
2017-04-26 13:10:00,86.85,86.86,86.84,86.85,1968.0,65.4829,65.4904,65.4753,65.4829,1968.0
2017-04-26 13:15:00,86.86,86.87,86.84,86.86,1948.0,65.4904,65.498,65.4753,65.4904,1948.0
2017-04-26 13:20:00,86.87,86.9,86.85,86.86,2894.0,65.498,65.5206,65.4829,65.4904,2894.0
2017-04-26 13:25:00,86.87,86.88,86.85,86.87,2021.0,65.498,65.5055,65.4829,65.498,2021.0
2017-04-26 13:30:00,86.88,86.92,86.88,86.91,10530.0,65.5055,65.5357,65.5055,65.5281,10530.0
2017-04-26 13:35:00,86.91,86.93,86.87,86.87,3102.0,65.5281,65.5432,65.498,65.498,3102.0
2017-04-26 13:40:00,86.85,86.86,86.82,86.84,9872.0,65.4829,65.4904,65.4603,65.4753,9872.0
2017-04-26 13:45:00,86.84,86.9,86.83,86.9,6475.0,65.4753,65.5206,65.4678,65.5206,6475.0
2017-04-26 13:50:00,86.91,86.93,86.89,86.89,858.0,65.5281,65.5432,65.513,65.513,858.0
2017-04-26 13:55:00,86.91,86.95,86.91,86.95,1405.0,65.5281,65.5583,65.5281,65.5583,1405.0
2017-04-26 14:00:00,86.93,86.98,86.92,86.97,1404.0,65.5432,65.5809,65.5357,65.5734,1404.0
2017-04-26 14:05:00,86.98,86.98,86.93,86.95,2543.0,65.5809,65.5809,65.5432,65.5583,2543.0
2017-04-26 14:10:00,86.94,87.01,86.94,86.98,25900.0,65.5507,65.6035,65.5507,65.5809,25900.0
2017-04-26 14:15:00,86.97,86.99,86.95,86.98,9410.0,65.5734,65.5884,65.5583,65.5809,9410.0
2017-04-26 14:20:00,86.97,86.98,86.96,86.96,2557.0,65.5734,65.5809,65.5658,65.5658,2557.0
2017-04-26 14:25:00,86.98,86.99,86.95,86.98,8445.0,65.5809,65.5884,65.5583,65.5809,8445.0
2017-04-26 14:30:00,86.97,86.98,86.91,86.93,8829.0,65.5734,65.5809,65.5281,65.5432,8829.0
2017-04-26 14:35:00,86.92,86.98,86.92,86.94,13317.0,65.5357,65.5809,65.5357,65.5507,13317.0
2017-04-26 14:40:00,86.98,86.98,86.96,86.96,7878.0,65.5809,65.5809,65.5658,65.5658,7878.0
2017-04-26 14:45:00,86.95,86.98,86.95,86.97,9729.0,65.5583,65.5809,65.5583,65.5734,9729.0
2017-04-26 14:50:00,86.95,86.98,86.94,86.98,24949.0,65.5583,65.5809,65.5507,65.5809,24949.0
2017-04-26 14:55:00,86.98,87.02,86.91,86.97,34472.0,65.5809,65.611,65.5281,65.5734,34472.0
2017-04-26 15:00:00,86.96,86.98,86.94,86.94,4863.0,65.5658,65.5809,65.5507,65.5507,4863.0
2017-04-26 15:05:00,86.98,86.98,86.95,86.98,4147.0,65.5809,65.5809,65.5583,65.5809,4147.0
2017-04-26 15:10:00,86.97,86.99,86.96,86.98,15286.0,65.5734,65.5884,65.5658,65.5809,15286.0
2017-04-26 15:15:00,86.98,87.0,86.97,87.0,12582.0,65.5809,65.596,65.5734,65.596,12582.0
2017-04-26 15:20:00,86.99,87.0,86.98,87.0,7042.0,65.5884,65.596,65.5809,65.596,7042.0
2017-04-26 15:25:00,87.0,87.01,86.98,86.99,11685.0,65.596,65.6035,65.5809,65.5884,11685.0
2017-04-26 15:30:00,86.98,87.01,86.98,87.0,20895.0,65.5809,65.6035,65.5809,65.596,20895.0
2017-04-26 15:35:00,86.99,87.01,86.97,87.01,2188.0,65.5884,65.6035,65.5734,65.6035,2188.0
2017-04-26 15:40:00,87.01,87.02,87.0,87.01,6441.0,65.6035,65.611,65.596,65.6035,6441.0
2017-04-26 15:45:00,87.0,87.03,86.97,87.01,9556.0,65.596,65.6186,65.5734,65.6035,9556.0
2017-04-26 15:50:00,87.03,87.03,87.0,87.03,11840.0,65.6186,65.6186,65.596,65.6186,11840.0
2017-04-26 15:55:00,87.03,87.03,87.0,87.01,31167.0,65.6186,65.6186,65.596,65.6035,31167.0
2017-04-27 09:30:00,86.97,87.03,86.96,87.03,20680.0,65.5734,65.6186,65.5658,65.6186,20680.0
2017-04-27 09:35:00,87.02,87.04,86.99,87.01,18748.0,65.611,65.6261,65.5884,65.6035,18748.0
2017-04-27 09:40:00,86.98,87.04,86.98,87.0,17661.0,65.5809,65.6261,65.5809,65.596,17661.0
2017-04-27 09:45:00,86.99,87.03,86.99,87.03,7259.0,65.5884,65.6186,65.5884,65.6186,7259.0
2017-04-27 09:50:00,87.01,87.02,86.97,86.97,6471.0,65.6035,65.611,65.5734,65.5734,6471.0
2017-04-27 09:55:00,86.99,87.0,86.96,86.98,2822.0,65.5884,65.596,65.5658,65.5809,2822.0
2017-04-27 10:00:00,86.98,86.98,86.96,86.97,2066.0,65.5809,65.5809,65.5658,65.5734,2066.0
2017-04-27 10:05:00,86.99,87.0,86.96,86.99,5945.0,65.5884,65.596,65.5658,65.5884,5945.0
2017-04-27 10:10:00,87.0,87.02,86.99,87.01,1591.0,65.596,65.611,65.5884,65.6035,1591.0
2017-04-27 10:15:00,87.01,87.03,87.01,87.02,11984.0,65.6035,65.6186,65.6035,65.611,11984.0
2017-04-27 10:20:00,87.03,87.04,86.99,87.01,3897.0,65.6186,65.6261,65.5884,65.6035,3897.0
2017-04-27 10:25:00,87.03,87.03,87.01,87.02,3103.0,65.6186,65.6186,65.6035,65.611,3103.0
2017-04-27 10:30:00,87.03,87.04,87.03,87.03,2144.0,65.6186,65.6261,65.6186,65.6186,2144.0
2017-04-27 10:35:00,87.04,87.06,87.02,87.03,6422.0,65.6261,65.6412,65.611,65.6186,6422.0
2017-04-27 10:40:00,87.04,87.08,87.03,87.07,2338.0,65.6261,65.6563,65.6186,65.6487,2338.0
2017-04-27 10:45:00,87.05,87.12,87.05,87.11,3470.0,65.6337,65.6864,65.6337,65.6789,3470.0
2017-04-27 10:50:00,87.1,87.13,87.09,87.09,2224.0,65.6714,65.694,65.6638,65.6638,2224.0
2017-04-27 10:55:00,87.12,87.13,87.1,87.11,2859.0,65.6864,65.694,65.6714,65.6789,2859.0
2017-04-27 11:00:00,87.13,87.13,87.09,87.11,10010.0,65.694,65.694,65.6638,65.6789,10010.0
2017-04-27 11:05:00,87.1,87.13,87.09,87.13,2973.0,65.6714,65.694,65.6638,65.694,2973.0
2017-04-27 11:10:00,87.13,87.13,87.09,87.11,10531.0,65.694,65.694,65.6638,65.6789,10531.0
2017-04-27 11:15:00,87.13,87.13,87.09,87.11,7277.0,65.694,65.694,65.6638,65.6789,7277.0
2017-04-27 11:20:00,87.11,87.13,87.1,87.12,2119.0,65.6789,65.694,65.6714,65.6864,2119.0
2017-04-27 11:25:00,87.1,87.1,87.07,87.08,8665.0,65.6714,65.6714,65.6487,65.6563,8665.0
2017-04-27 11:30:00,87.08,87.09,87.07,87.07,1195.0,65.6563,65.6638,65.6487,65.6487,1195.0
2017-04-27 11:35:00,87.09,87.1,87.08,87.09,1172.0,65.6638,65.6714,65.6563,65.6638,1172.0
2017-04-27 11:40:00,87.1,87.11,87.08,87.1,5016.0,65.6714,65.6789,65.6563,65.6714,5016.0
2017-04-27 11:45:00,87.09,87.11,87.09,87.11,542.0,65.6638,65.6789,65.6638,65.6789,542.0
2017-04-27 11:50:00,87.11,87.12,87.11,87.11,597.0,65.6789,65.6864,65.6789,65.6789,597.0
2017-04-27 11:55:00,87.12,87.13,87.1,87.11,10528.0,65.6864,65.694,65.6714,65.6789,10528.0
2017-04-27 12:00:00,87.11,87.12,87.08,87.08,2055.0,65.6789,65.6864,65.6563,65.6563,2055.0
2017-04-27 12:05:00,87.08,87.12,87.07,87.11,1879.0,65.6563,65.6864,65.6487,65.6789,1879.0
2017-04-27 12:10:00,87.12,87.12,87.07,87.09,7786.0,65.6864,65.6864,65.6487,65.6638,7786.0
2017-04-27 12:15:00,87.09,87.1,87.07,87.09,3918.0,65.6638,65.6714,65.6487,65.6638,3918.0
2017-04-27 12:20:00,87.11,87.11,87.1,87.1,1513.0,65.6789,65.6789,65.6714,65.6714,1513.0
2017-04-27 12:25:00,87.08,87.1,87.06,87.1,13343.0,65.6563,65.6714,65.6412,65.6714,13343.0
2017-04-27 12:30:00,87.07,87.1,87.07,87.09,2136.0,65.6487,65.6714,65.6487,65.6638,2136.0
2017-04-27 12:35:00,87.08,87.1,87.07,87.08,1134.0,65.6563,65.6714,65.6487,65.6563,1134.0
2017-04-27 12:40:00,87.08,87.1,87.08,87.09,30876.0,65.6563,65.6714,65.6563,65.6638,30876.0
2017-04-27 12:45:00,87.08,87.1,87.08,87.08,2717.0,65.6563,65.6714,65.6563,65.6563,2717.0
2017-04-27 12:50:00,87.09,87.1,87.07,87.07,7421.0,65.6638,65.6714,65.6487,65.6487,7421.0
2017-04-27 12:55:00,87.07,87.1,87.07,87.08,1750.0,65.6487,65.6714,65.6487,65.6563,1750.0
2017-04-27 13:00:00,87.09,87.15,87.07,87.13,3796.0,65.6638,65.7091,65.6487,65.694,3796.0
2017-04-27 13:05:00,87.13,87.15,87.1,87.12,17666.0,65.694,65.7091,65.6714,65.6864,17666.0
2017-04-27 13:10:00,87.13,87.13,87.11,87.12,7364.0,65.694,65.694,65.6789,65.6864,7364.0
2017-04-27 13:15:00,87.14,87.16,87.13,87.15,2852.0,65.7015,65.7166,65.694,65.7091,2852.0
2017-04-27 13:20:00,87.16,87.17,87.12,87.12,18845.0,65.7166,65.7241,65.6864,65.6864,18845.0
2017-04-27 13:25:00,87.13,87.14,87.1,87.11,9485.0,65.694,65.7015,65.6714,65.6789,9485.0
2017-04-27 13:30:00,87.11,87.13,87.1,87.12,3574.0,65.6789,65.694,65.6714,65.6864,3574.0
2017-04-27 13:35:00,87.11,87.12,87.1,87.11,3409.0,65.6789,65.6864,65.6714,65.6789,3409.0
2017-04-27 13:40:00,87.11,87.12,87.11,87.11,1300.0,65.6789,65.6864,65.6789,65.6789,1300.0
2017-04-27 13:45:00,87.13,87.13,87.11,87.11,1462.0,65.694,65.694,65.6789,65.6789,1462.0
2017-04-27 13:50:00,87.11,87.14,87.11,87.13,26577.0,65.6789,65.7015,65.6789,65.694,26577.0
2017-04-27 13:55:00,87.13,87.14,87.11,87.12,4684.0,65.694,65.7015,65.6789,65.6864,4684.0
2017-04-27 14:00:00,87.12,87.13,87.11,87.12,1791.0,65.6864,65.694,65.6789,65.6864,1791.0
2017-04-27 14:05:00,87.11,87.13,87.11,87.12,10594.0,65.6789,65.694,65.6789,65.6864,10594.0
2017-04-27 14:10:00,87.12,87.12,87.11,87.12,3391.0,65.6864,65.6864,65.6789,65.6864,3391.0
2017-04-27 14:15:00,87.12,87.14,87.11,87.12,5419.0,65.6864,65.7015,65.6789,65.6864,5419.0
2017-04-27 14:20:00,87.12,87.12,87.11,87.12,7418.0,65.6864,65.6864,65.6789,65.6864,7418.0
2017-04-27 14:25:00,87.12,87.12,87.11,87.11,3353.0,65.6864,65.6864,65.6789,65.6789,3353.0
2017-04-27 14:30:00,87.12,87.12,87.09,87.1,13617.0,65.6864,65.6864,65.6638,65.6714,13617.0
2017-04-27 14:35:00,87.1,87.11,87.09,87.1,5492.0,65.6714,65.6789,65.6638,65.6714,5492.0
2017-04-27 14:40:00,87.1,87.11,87.09,87.1,10409.0,65.6714,65.6789,65.6638,65.6714,10409.0
2017-04-27 14:45:00,87.11,87.13,87.09,87.12,17985.0,65.6789,65.694,65.6638,65.6864,17985.0
2017-04-27 14:50:00,87.12,87.13,87.07,87.1,4111.0,65.6864,65.694,65.6487,65.6714,4111.0
2017-04-27 14:55:00,87.09,87.12,87.08,87.12,5625.0,65.6638,65.6864,65.6563,65.6864,5625.0
2017-04-27 15:00:00,87.1,87.11,87.09,87.1,2564.0,65.6714,65.6789,65.6638,65.6714,2564.0
2017-04-27 15:05:00,87.1,87.11,87.08,87.1,9817.0,65.6714,65.6789,65.6563,65.6714,9817.0
2017-04-27 15:10:00,87.1,87.12,87.08,87.09,8463.0,65.6714,65.6864,65.6563,65.6638,8463.0
2017-04-27 15:15:00,87.09,87.1,87.08,87.1,11315.0,65.6638,65.6714,65.6563,65.6714,11315.0
2017-04-27 15:20:00,87.1,87.11,87.09,87.1,7942.0,65.6714,65.6789,65.6638,65.6714,7942.0
2017-04-27 15:25:00,87.09,87.11,87.08,87.09,7662.0,65.6638,65.6789,65.6563,65.6638,7662.0
2017-04-27 15:30:00,87.1,87.11,87.09,87.1,2679.0,65.6714,65.6789,65.6638,65.6714,2679.0
2017-04-27 15:35:00,87.1,87.11,87.1,87.11,11829.0,65.6714,65.6789,65.6714,65.6789,11829.0
2017-04-27 15:40:00,87.11,87.11,87.1,87.11,5029.0,65.6789,65.6789,65.6714,65.6789,5029.0
2017-04-27 15:45:00,87.11,87.11,87.1,87.11,12731.0,65.6789,65.6789,65.6714,65.6789,12731.0
2017-04-27 15:50:00,87.11,87.11,87.1,87.1,25928.0,65.6789,65.6789,65.6714,65.6714,25928.0
2017-04-27 15:55:00,87.1,87.11,87.08,87.08,21758.0,65.6714,65.6789,65.6563,65.6563,21758.0
2017-04-28 09:30:00,87.01,87.01,86.9,86.97,23263.0,65.6035,65.6035,65.5206,65.5734,23263.0
2017-04-28 09:35:00,86.98,86.98,86.97,86.98,3064.0,65.5809,65.5809,65.5734,65.5809,3064.0
2017-04-28 09:40:00,86.98,86.99,86.93,86.97,12361.0,65.5809,65.5884,65.5432,65.5734,12361.0
2017-04-28 09:45:00,86.96,86.99,86.95,86.97,10849.0,65.5658,65.5884,65.5583,65.5734,10849.0
2017-04-28 09:50:00,86.98,87.03,86.96,87.02,11902.0,65.5809,65.6186,65.5658,65.611,11902.0
2017-04-28 09:55:00,87.01,87.03,86.99,87.01,6982.0,65.6035,65.6186,65.5884,65.6035,6982.0
2017-04-28 10:00:00,87.03,87.05,87.0,87.0,1384.0,65.6186,65.6337,65.596,65.596,1384.0
2017-04-28 10:05:00,87.03,87.04,87.01,87.03,23073.0,65.6186,65.6261,65.6035,65.6186,23073.0
2017-04-28 10:10:00,87.02,87.04,87.01,87.01,13913.0,65.611,65.6261,65.6035,65.6035,13913.0
2017-04-28 10:15:00,87.02,87.04,87.01,87.02,5471.0,65.611,65.6261,65.6035,65.611,5471.0
2017-04-28 10:20:00,87.02,87.08,87.02,87.06,11986.0,65.611,65.6563,65.611,65.6412,11986.0
2017-04-28 10:25:00,87.06,87.06,87.04,87.06,5745.0,65.6412,65.6412,65.6261,65.6412,5745.0
2017-04-28 10:30:00,87.06,87.06,87.05,87.05,5275.0,65.6412,65.6412,65.6337,65.6337,5275.0
2017-04-28 10:35:00,87.04,87.05,87.04,87.05,2410.0,65.6261,65.6337,65.6261,65.6337,2410.0
2017-04-28 10:40:00,87.04,87.05,87.01,87.02,5401.0,65.6261,65.6337,65.6035,65.611,5401.0
2017-04-28 10:45:00,87.03,87.04,87.02,87.04,3482.0,65.6186,65.6261,65.611,65.6261,3482.0
2017-04-28 10:50:00,87.04,87.04,87.01,87.03,4022.0,65.6261,65.6261,65.6035,65.6186,4022.0
2017-04-28 10:55:00,87.03,87.04,87.01,87.01,2151.0,65.6186,65.6261,65.6035,65.6035,2151.0
2017-04-28 11:00:00,87.04,87.04,87.01,87.04,3530.0,65.6261,65.6261,65.6035,65.6261,3530.0
2017-04-28 11:05:00,87.03,87.04,87.02,87.04,4765.0,65.6186,65.6261,65.611,65.6261,4765.0
2017-04-28 11:10:00,87.03,87.05,87.02,87.04,3875.0,65.6186,65.6337,65.611,65.6261,3875.0
2017-04-28 11:15:00,87.05,87.07,87.04,87.05,2156.0,65.6337,65.6487,65.6261,65.6337,2156.0
2017-04-28 11:20:00,87.05,87.05,87.04,87.04,4867.0,65.6337,65.6337,65.6261,65.6261,4867.0
2017-04-28 11:25:00,87.04,87.04,87.02,87.02,887.0,65.6261,65.6261,65.611,65.611,887.0
2017-04-28 11:30:00,87.02,87.05,87.02,87.04,4134.0,65.611,65.6337,65.611,65.6261,4134.0
2017-04-28 11:35:00,87.05,87.06,87.04,87.04,3104.0,65.6337,65.6412,65.6261,65.6261,3104.0
2017-04-28 11:40:00,87.02,87.04,87.02,87.02,22998.0,65.611,65.6261,65.611,65.611,22998.0
2017-04-28 11:45:00,87.03,87.04,87.02,87.04,913.0,65.6186,65.6261,65.611,65.6261,913.0
2017-04-28 11:50:00,87.06,87.07,87.05,87.05,1089.0,65.6412,65.6487,65.6337,65.6337,1089.0
2017-04-28 11:55:00,87.07,87.08,87.07,87.08,5119.0,65.6487,65.6563,65.6487,65.6563,5119.0
2017-04-28 12:00:00,87.07,87.07,87.04,87.05,2265.0,65.6487,65.6487,65.6261,65.6337,2265.0
2017-04-28 12:05:00,87.05,87.06,87.04,87.04,5946.0,65.6337,65.6412,65.6261,65.6261,5946.0
2017-04-28 12:10:00,87.04,87.06,87.03,87.06,7066.0,65.6261,65.6412,65.6186,65.6412,7066.0
2017-04-28 12:15:00,87.06,87.08,87.06,87.07,1166.0,65.6412,65.6563,65.6412,65.6487,1166.0
2017-04-28 12:20:00,87.06,87.07,87.06,87.06,4612.0,65.6412,65.6487,65.6412,65.6412,4612.0
2017-04-28 12:25:00,87.06,87.07,87.06,87.06,1131.0,65.6412,65.6487,65.6412,65.6412,1131.0
2017-04-28 12:30:00,87.06,87.06,87.04,87.04,5147.0,65.6412,65.6412,65.6261,65.6261,5147.0
2017-04-28 12:35:00,87.06,87.06,87.05,87.06,1817.0,65.6412,65.6412,65.6337,65.6412,1817.0
2017-04-28 12:40:00,87.07,87.08,87.06,87.07,5253.0,65.6487,65.6563,65.6412,65.6487,5253.0
2017-04-28 12:45:00,87.07,87.09,87.06,87.09,1934.0,65.6487,65.6638,65.6412,65.6638,1934.0
2017-04-28 12:50:00,87.09,87.11,87.08,87.09,5739.0,65.6638,65.6789,65.6563,65.6638,5739.0
2017-04-28 12:55:00,87.09,87.1,87.08,87.08,2831.0,65.6638,65.6714,65.6563,65.6563,2831.0
2017-04-28 13:00:00,87.1,87.11,87.07,87.07,2291.0,65.6714,65.6789,65.6487,65.6487,2291.0
2017-04-28 13:05:00,87.09,87.09,87.06,87.09,5030.0,65.6638,65.6638,65.6412,65.6638,5030.0
2017-04-28 13:10:00,87.09,87.09,87.08,87.09,1107.0,65.6638,65.6638,65.6563,65.6638,1107.0
2017-04-28 13:15:00,87.09,87.09,87.08,87.09,1115.0,65.6638,65.6638,65.6563,65.6638,1115.0
2017-04-28 13:20:00,87.09,87.09,87.08,87.08,2396.0,65.6638,65.6638,65.6563,65.6563,2396.0
2017-04-28 13:25:00,87.07,87.08,87.07,87.07,1205.0,65.6487,65.6563,65.6487,65.6487,1205.0
2017-04-28 13:30:00,87.08,87.09,87.07,87.08,3996.0,65.6563,65.6638,65.6487,65.6563,3996.0
2017-04-28 13:35:00,87.07,87.09,87.07,87.07,2663.0,65.6487,65.6638,65.6487,65.6487,2663.0
2017-04-28 13:40:00,87.07,87.09,87.07,87.08,10997.0,65.6487,65.6638,65.6487,65.6563,10997.0
2017-04-28 13:45:00,87.09,87.09,87.08,87.09,24677.0,65.6638,65.6638,65.6563,65.6638,24677.0
2017-04-28 13:50:00,87.09,87.09,87.08,87.09,2738.0,65.6638,65.6638,65.6563,65.6638,2738.0
2017-04-28 13:55:00,87.09,87.12,87.07,87.12,26635.0,65.6638,65.6864,65.6487,65.6864,26635.0
2017-04-28 14:00:00,87.12,87.13,87.09,87.13,17461.0,65.6864,65.694,65.6638,65.694,17461.0
2017-04-28 14:05:00,87.13,87.13,87.11,87.13,43593.0,65.694,65.694,65.6789,65.694,43593.0
2017-04-28 14:10:00,87.12,87.13,87.1,87.13,10164.0,65.6864,65.694,65.6714,65.694,10164.0
2017-04-28 14:15:00,87.12,87.12,87.11,87.11,2569.0,65.6864,65.6864,65.6789,65.6789,2569.0
2017-04-28 14:20:00,87.11,87.12,87.1,87.11,4579.0,65.6789,65.6864,65.6714,65.6789,4579.0
2017-04-28 14:25:00,87.11,87.11,87.1,87.1,5596.0,65.6789,65.6789,65.6714,65.6714,5596.0
2017-04-28 14:30:00,87.11,87.11,87.08,87.1,1742.0,65.6789,65.6789,65.6563,65.6714,1742.0
2017-04-28 14:35:00,87.1,87.1,87.07,87.08,12634.0,65.6714,65.6714,65.6487,65.6563,12634.0
2017-04-28 14:40:00,87.09,87.11,87.08,87.1,3894.0,65.6638,65.6789,65.6563,65.6714,3894.0
2017-04-28 14:45:00,87.11,87.13,87.1,87.13,6526.0,65.6789,65.694,65.6714,65.694,6526.0
2017-04-28 14:50:00,87.13,87.13,87.1,87.11,24048.0,65.694,65.694,65.6714,65.6789,24048.0
2017-04-28 14:55:00,87.11,87.15,87.11,87.13,42224.0,65.6789,65.7091,65.6789,65.694,42224.0
2017-04-28 15:00:00,87.16,87.17,87.15,87.15,6013.0,65.7166,65.7241,65.7091,65.7091,6013.0
2017-04-28 15:05:00,87.16,87.17,87.13,87.14,8293.0,65.7166,65.7241,65.694,65.7015,8293.0
2017-04-28 15:10:00,87.15,87.16,87.13,87.15,22533.0,65.7091,65.7166,65.694,65.7091,22533.0
2017-04-28 15:15:00,87.14,87.18,87.14,87.17,5894.0,65.7015,65.7317,65.7015,65.7241,5894.0
2017-04-28 15:20:00,87.16,87.18,87.15,87.15,4113.0,65.7166,65.7317,65.7091,65.7091,4113.0
2017-04-28 15:25:00,87.15,87.16,87.13,87.16,1051.0,65.7091,65.7166,65.694,65.7166,1051.0
2017-04-28 15:30:00,87.14,87.16,87.12,87.16,3400.0,65.7015,65.7166,65.6864,65.7166,3400.0
2017-04-28 15:35:00,87.16,87.16,87.13,87.14,7122.0,65.7166,65.7166,65.694,65.7015,7122.0
2017-04-28 15:40:00,87.15,87.16,87.14,87.15,7999.0,65.7091,65.7166,65.7015,65.7091,7999.0
2017-04-28 15:45:00,87.16,87.18,87.15,87.18,11428.0,65.7166,65.7317,65.7091,65.7317,11428.0
2017-04-28 15:50:00,87.18,87.18,87.17,87.18,2997.0,65.7317,65.7317,65.7241,65.7317,2997.0
2017-04-28 15:55:00,87.18,87.18,87.11,87.16,88565.0,65.7317,65.7317,65.6789,65.7166,88565.0
2017-05-01 09:30:00,86.9,86.9,86.86,86.87,26913.0,65.7025,65.7025,65.6722,65.6798,26913.0
2017-05-01 09:35:00,86.86,86.88,86.84,86.88,5421.0,65.6722,65.6874,65.6571,65.6874,5421.0
2017-05-01 09:40:00,86.9,86.9,86.86,86.86,4249.0,65.7025,65.7025,65.6722,65.6722,4249.0
2017-05-01 09:45:00,86.87,86.87,86.85,86.87,3836.0,65.6798,65.6798,65.6647,65.6798,3836.0
2017-05-01 09:50:00,86.9,86.9,86.87,86.87,1387.0,65.7025,65.7025,65.6798,65.6798,1387.0
2017-05-01 09:55:00,86.87,86.9,86.87,86.88,3763.0,65.6798,65.7025,65.6798,65.6874,3763.0
2017-05-01 10:00:00,86.89,86.96,86.89,86.91,12442.0,65.6949,65.7479,65.6949,65.7101,12442.0
2017-05-01 10:05:00,86.92,86.94,86.89,86.92,2567.0,65.7176,65.7327,65.6949,65.7176,2567.0
2017-05-01 10:10:00,86.91,86.97,86.9,86.96,11884.0,65.7101,65.7554,65.7025,65.7479,11884.0
2017-05-01 10:15:00,86.96,86.98,86.95,86.96,3473.0,65.7479,65.763,65.7403,65.7479,3473.0
2017-05-01 10:20:00,86.97,86.97,86.94,86.96,3846.0,65.7554,65.7554,65.7327,65.7479,3846.0
2017-05-01 10:25:00,86.97,86.98,86.96,86.97,1867.0,65.7554,65.763,65.7479,65.7554,1867.0
2017-05-01 10:30:00,86.95,86.95,86.91,86.93,46420.0,65.7403,65.7403,65.7101,65.7252,46420.0
2017-05-01 10:35:00,86.92,86.96,86.92,86.96,5636.0,65.7176,65.7479,65.7176,65.7479,5636.0
2017-05-01 10:40:00,86.95,86.96,86.91,86.92,5924.0,65.7403,65.7479,65.7101,65.7176,5924.0
2017-05-01 10:45:00,86.92,86.93,86.87,86.88,11206.0,65.7176,65.7252,65.6798,65.6874,11206.0
2017-05-01 10:50:00,86.87,86.9,86.87,86.9,1765.0,65.6798,65.7025,65.6798,65.7025,1765.0
2017-05-01 10:55:00,86.9,86.9,86.84,86.87,6181.0,65.7025,65.7025,65.6571,65.6798,6181.0
2017-05-01 11:00:00,86.85,86.86,86.81,86.81,26283.0,65.6647,65.6722,65.6344,65.6344,26283.0
2017-05-01 11:05:00,86.83,86.86,86.83,86.86,499.0,65.6496,65.6722,65.6496,65.6722,499.0
2017-05-01 11:10:00,86.86,86.88,86.86,86.86,4078.0,65.6722,65.6874,65.6722,65.6722,4078.0
2017-05-01 11:15:00,86.86,86.87,86.8,86.8,3200.0,65.6722,65.6798,65.6269,65.6269,3200.0
2017-05-01 11:20:00,86.79,86.82,86.78,86.81,1404.0,65.6193,65.642,65.6118,65.6344,1404.0
2017-05-01 11:25:00,86.82,86.82,86.8,86.8,227.0,65.642,65.642,65.6269,65.6269,227.0
2017-05-01 11:30:00,86.82,86.83,86.8,86.82,4205.0,65.642,65.6496,65.6269,65.642,4205.0
2017-05-01 11:35:00,86.82,86.83,86.77,86.79,3366.0,65.642,65.6496,65.6042,65.6193,3366.0
2017-05-01 11:40:00,86.8,86.8,86.77,86.79,6576.0,65.6269,65.6269,65.6042,65.6193,6576.0
2017-05-01 11:45:00,86.78,86.79,86.76,86.77,3450.0,65.6118,65.6193,65.5966,65.6042,3450.0
2017-05-01 11:50:00,86.77,86.78,86.76,86.77,25605.0,65.6042,65.6118,65.5966,65.6042,25605.0
2017-05-01 11:55:00,86.77,86.78,86.77,86.78,3808.0,65.6042,65.6118,65.6042,65.6118,3808.0
2017-05-01 12:00:00,86.78,86.78,86.74,86.74,6199.0,65.6118,65.6118,65.5815,65.5815,6199.0
2017-05-01 12:05:00,86.75,86.75,86.7,86.72,5305.0,65.5891,65.5891,65.5513,65.5664,5305.0
2017-05-01 12:10:00,86.72,86.72,86.68,86.71,3112.0,65.5664,65.5664,65.5362,65.5588,3112.0
2017-05-01 12:15:00,86.7,86.74,86.7,86.73,2392.0,65.5513,65.5815,65.5513,65.574,2392.0
2017-05-01 12:20:00,86.74,86.75,86.72,86.74,4099.0,65.5815,65.5891,65.5664,65.5815,4099.0
2017-05-01 12:25:00,86.74,86.75,86.72,86.73,3951.0,65.5815,65.5891,65.5664,65.574,3951.0
2017-05-01 12:30:00,86.71,86.72,86.71,86.72,1457.0,65.5588,65.5664,65.5588,65.5664,1457.0
2017-05-01 12:35:00,86.73,86.75,86.72,86.72,10803.0,65.574,65.5891,65.5664,65.5664,10803.0
2017-05-01 12:40:00,86.73,86.74,86.7,86.73,4632.0,65.574,65.5815,65.5513,65.574,4632.0
2017-05-01 12:45:00,86.73,86.76,86.73,86.74,10752.0,65.574,65.5966,65.574,65.5815,10752.0
2017-05-01 12:50:00,86.74,86.8,86.73,86.73,8376.0,65.5815,65.6269,65.574,65.574,8376.0
2017-05-01 12:55:00,86.76,86.76,86.74,86.75,1976.0,65.5966,65.5966,65.5815,65.5891,1976.0
2017-05-01 13:00:00,86.74,86.77,86.73,86.75,11071.0,65.5815,65.6042,65.574,65.5891,11071.0
2017-05-01 13:05:00,86.77,86.77,86.73,86.74,3463.0,65.6042,65.6042,65.574,65.5815,3463.0
2017-05-01 13:10:00,86.75,86.76,86.73,86.74,1604.0,65.5891,65.5966,65.574,65.5815,1604.0
2017-05-01 13:15:00,86.75,86.76,86.73,86.76,497.0,65.5891,65.5966,65.574,65.5966,497.0
2017-05-01 13:20:00,86.76,86.76,86.74,86.76,1559.0,65.5966,65.5966,65.5815,65.5966,1559.0
2017-05-01 13:25:00,86.76,86.77,86.74,86.74,1727.0,65.5966,65.6042,65.5815,65.5815,1727.0
2017-05-01 13:30:00,86.74,86.75,86.72,86.75,14005.0,65.5815,65.5891,65.5664,65.5891,14005.0
2017-05-01 13:35:00,86.74,86.75,86.73,86.75,3188.0,65.5815,65.5891,65.574,65.5891,3188.0
2017-05-01 13:40:00,86.74,86.75,86.73,86.74,2040.0,65.5815,65.5891,65.574,65.5815,2040.0
2017-05-01 13:45:00,86.78,86.78,86.73,86.77,13075.0,65.6118,65.6118,65.574,65.6042,13075.0
2017-05-01 13:50:00,86.76,86.79,86.75,86.76,10086.0,65.5966,65.6193,65.5891,65.5966,10086.0
2017-05-01 13:55:00,86.75,86.79,86.75,86.78,2499.0,65.5891,65.6193,65.5891,65.6118,2499.0
2017-05-01 14:00:00,86.78,86.81,86.77,86.81,11534.0,65.6118,65.6344,65.6042,65.6344,11534.0
2017-05-01 14:05:00,86.8,86.8,86.78,86.79,477.0,65.6269,65.6269,65.6118,65.6193,477.0
2017-05-01 14:10:00,86.8,86.81,86.77,86.77,8719.0,65.6269,65.6344,65.6042,65.6042,8719.0
2017-05-01 14:15:00,86.78,86.79,86.74,86.75,11264.0,65.6118,65.6193,65.5815,65.5891,11264.0
2017-05-01 14:20:00,86.78,86.81,86.76,86.81,1682.0,65.6118,65.6344,65.5966,65.6344,1682.0
2017-05-01 14:25:00,86.79,86.8,86.78,86.79,9380.0,65.6193,65.6269,65.6118,65.6193,9380.0
2017-05-01 14:30:00,86.79,86.81,86.79,86.79,19254.0,65.6193,65.6344,65.6193,65.6193,19254.0
2017-05-01 14:35:00,86.78,86.79,86.76,86.76,6000.0,65.6118,65.6193,65.5966,65.5966,6000.0
2017-05-01 14:40:00,86.78,86.79,86.76,86.78,1660.0,65.6118,65.6193,65.5966,65.6118,1660.0
2017-05-01 14:45:00,86.78,86.81,86.78,86.8,13938.0,65.6118,65.6344,65.6118,65.6269,13938.0
2017-05-01 14:50:00,86.81,86.82,86.8,86.8,6230.0,65.6344,65.642,65.6269,65.6269,6230.0
2017-05-01 14:55:00,86.81,86.82,86.77,86.79,5713.0,65.6344,65.642,65.6042,65.6193,5713.0
2017-05-01 15:00:00,86.77,86.83,86.77,86.82,2300.0,65.6042,65.6496,65.6042,65.642,2300.0
2017-05-01 15:05:00,86.82,86.83,86.82,86.82,3748.0,65.642,65.6496,65.642,65.642,3748.0
2017-05-01 15:10:00,86.82,86.83,86.81,86.82,9553.0,65.642,65.6496,65.6344,65.642,9553.0
2017-05-01 15:15:00,86.82,86.83,86.82,86.83,1943.0,65.642,65.6496,65.642,65.6496,1943.0
2017-05-01 15:20:00,86.81,86.83,86.77,86.8,7801.0,65.6344,65.6496,65.6042,65.6269,7801.0
2017-05-01 15:25:00,86.81,86.82,86.79,86.81,12926.0,65.6344,65.642,65.6193,65.6344,12926.0
2017-05-01 15:30:00,86.81,86.83,86.79,86.79,25348.0,65.6344,65.6496,65.6193,65.6193,25348.0
2017-05-01 15:35:00,86.8,86.82,86.79,86.82,2145.0,65.6269,65.642,65.6193,65.642,2145.0
2017-05-01 15:40:00,86.81,86.83,86.81,86.82,4068.0,65.6344,65.6496,65.6344,65.642,4068.0
2017-05-01 15:45:00,86.82,86.83,86.81,86.83,15095.0,65.642,65.6496,65.6344,65.6496,15095.0
2017-05-01 15:50:00,86.82,86.83,86.82,86.83,7638.0,65.642,65.6496,65.642,65.6496,7638.0
2017-05-01 15:55:00,86.82,86.83,86.82,86.82,36707.0,65.642,65.6496,65.642,65.642,36707.0
2017-05-02 09:30:00,86.73,86.79,86.71,86.76,27836.0,65.574,65.6193,65.5588,65.5966,27836.0
2017-05-02 09:35:00,86.77,86.82,86.76,86.82,15646.0,65.6042,65.642,65.5966,65.642,15646.0
2017-05-02 09:40:00,86.81,86.83,86.8,86.82,13447.0,65.6344,65.6496,65.6269,65.642,13447.0
2017-05-02 09:45:00,86.83,86.83,86.8,86.81,2160.0,65.6496,65.6496,65.6269,65.6344,2160.0
2017-05-02 09:50:00,86.81,86.82,86.8,86.8,9204.0,65.6344,65.642,65.6269,65.6269,9204.0
2017-05-02 09:55:00,86.81,86.84,86.8,86.83,8128.0,65.6344,65.6571,65.6269,65.6496,8128.0
2017-05-02 10:00:00,86.84,86.86,86.83,86.84,9875.0,65.6571,65.6722,65.6496,65.6571,9875.0
2017-05-02 10:05:00,86.84,86.87,86.83,86.86,6955.0,65.6571,65.6798,65.6496,65.6722,6955.0
2017-05-02 10:10:00,86.85,86.87,86.81,86.82,13038.0,65.6647,65.6798,65.6344,65.642,13038.0
2017-05-02 10:15:00,86.82,86.86,86.82,86.84,4165.0,65.642,65.6722,65.642,65.6571,4165.0
2017-05-02 10:20:00,86.82,86.85,86.82,86.83,6692.0,65.642,65.6647,65.642,65.6496,6692.0
2017-05-02 10:25:00,86.84,86.85,86.82,86.84,2502.0,65.6571,65.6647,65.642,65.6571,2502.0
2017-05-02 10:30:00,86.82,86.85,86.82,86.84,3113.0,65.642,65.6647,65.642,65.6571,3113.0
2017-05-02 10:35:00,86.85,86.85,86.83,86.84,5104.0,65.6647,65.6647,65.6496,65.6571,5104.0
2017-05-02 10:40:00,86.85,86.85,86.84,86.85,262.0,65.6647,65.6647,65.6571,65.6647,262.0
2017-05-02 10:45:00,86.84,86.84,86.82,86.82,2890.0,65.6571,65.6571,65.642,65.642,2890.0
2017-05-02 10:50:00,86.84,86.84,86.83,86.83,617.0,65.6571,65.6571,65.6496,65.6496,617.0
2017-05-02 10:55:00,86.84,86.84,86.83,86.84,9956.0,65.6571,65.6571,65.6496,65.6571,9956.0
2017-05-02 11:00:00,86.84,86.86,86.83,86.83,91365.0,65.6571,65.6722,65.6496,65.6496,91365.0
2017-05-02 11:05:00,86.83,86.84,86.82,86.82,12381.0,65.6496,65.6571,65.642,65.642,12381.0
2017-05-02 11:10:00,86.83,86.84,86.82,86.83,3674.0,65.6496,65.6571,65.642,65.6496,3674.0
2017-05-02 11:15:00,86.83,86.85,86.82,86.84,1115.0,65.6496,65.6647,65.642,65.6571,1115.0
2017-05-02 11:20:00,86.84,86.86,86.84,86.86,2817.0,65.6571,65.6722,65.6571,65.6722,2817.0
2017-05-02 11:25:00,86.85,86.86,86.83,86.85,4986.0,65.6647,65.6722,65.6496,65.6647,4986.0
2017-05-02 11:30:00,86.86,86.88,86.85,86.86,6191.0,65.6722,65.6874,65.6647,65.6722,6191.0
2017-05-02 11:35:00,86.85,86.87,86.85,86.87,4595.0,65.6647,65.6798,65.6647,65.6798,4595.0
2017-05-02 11:40:00,86.87,86.87,86.85,86.87,4235.0,65.6798,65.6798,65.6647,65.6798,4235.0
2017-05-02 11:45:00,86.86,86.87,86.86,86.87,1248.0,65.6722,65.6798,65.6722,65.6798,1248.0
2017-05-02 11:50:00,86.85,86.87,86.85,86.86,3423.0,65.6647,65.6798,65.6647,65.6722,3423.0
2017-05-02 11:55:00,86.86,86.89,86.86,86.86,3716.0,65.6722,65.6949,65.6722,65.6722,3716.0
2017-05-02 12:00:00,86.89,86.89,86.85,86.86,2481.0,65.6949,65.6949,65.6647,65.6722,2481.0
2017-05-02 12:05:00,86.87,86.88,86.86,86.88,934.0,65.6798,65.6874,65.6722,65.6874,934.0
2017-05-02 12:10:00,86.86,86.9,86.86,86.87,7818.0,65.6722,65.7025,65.6722,65.6798,7818.0
2017-05-02 12:15:00,86.88,86.91,86.87,86.9,4034.0,65.6874,65.7101,65.6798,65.7025,4034.0
2017-05-02 12:20:00,86.89,86.9,86.87,86.89,8650.0,65.6949,65.7025,65.6798,65.6949,8650.0
2017-05-02 12:25:00,86.89,86.9,86.88,86.89,1362.0,65.6949,65.7025,65.6874,65.6949,1362.0
2017-05-02 12:30:00,86.9,86.92,86.87,86.89,24474.0,65.7025,65.7176,65.6798,65.6949,24474.0
2017-05-02 12:35:00,86.88,86.91,86.87,86.89,10734.0,65.6874,65.7101,65.6798,65.6949,10734.0
2017-05-02 12:40:00,86.88,86.91,86.87,86.89,8322.0,65.6874,65.7101,65.6798,65.6949,8322.0
2017-05-02 12:45:00,86.89,86.91,86.89,86.91,3808.0,65.6949,65.7101,65.6949,65.7101,3808.0
2017-05-02 12:50:00,86.9,86.91,86.88,86.9,2756.0,65.7025,65.7101,65.6874,65.7025,2756.0
2017-05-02 12:55:00,86.91,86.92,86.9,86.91,9471.0,65.7101,65.7176,65.7025,65.7101,9471.0
2017-05-02 13:00:00,86.91,86.91,86.9,86.91,986.0,65.7101,65.7101,65.7025,65.7101,986.0
2017-05-02 13:05:00,86.92,86.93,86.91,86.91,4893.0,65.7176,65.7252,65.7101,65.7101,4893.0
2017-05-02 13:10:00,86.91,86.93,86.9,86.91,1724.0,65.7101,65.7252,65.7025,65.7101,1724.0
2017-05-02 13:15:00,86.91,86.94,86.91,86.92,9919.0,65.7101,65.7327,65.7101,65.7176,9919.0
2017-05-02 13:20:00,86.92,86.93,86.9,86.91,5408.0,65.7176,65.7252,65.7025,65.7101,5408.0
2017-05-02 13:25:00,86.93,86.94,86.9,86.93,2493.0,65.7252,65.7327,65.7025,65.7252,2493.0
2017-05-02 13:30:00,86.92,86.94,86.92,86.92,4124.0,65.7176,65.7327,65.7176,65.7176,4124.0
2017-05-02 13:35:00,86.92,86.93,86.91,86.91,3942.0,65.7176,65.7252,65.7101,65.7101,3942.0
2017-05-02 13:40:00,86.93,86.94,86.9,86.91,13323.0,65.7252,65.7327,65.7025,65.7101,13323.0
2017-05-02 13:45:00,86.92,86.92,86.9,86.9,3420.0,65.7176,65.7176,65.7025,65.7025,3420.0
2017-05-02 13:50:00,86.91,86.92,86.91,86.91,3253.0,65.7101,65.7176,65.7101,65.7101,3253.0
2017-05-02 13:55:00,86.93,86.93,86.9,86.91,9531.0,65.7252,65.7252,65.7025,65.7101,9531.0
2017-05-02 14:00:00,86.9,86.91,86.9,86.9,801.0,65.7025,65.7101,65.7025,65.7025,801.0
2017-05-02 14:05:00,86.91,86.92,86.91,86.92,67587.0,65.7101,65.7176,65.7101,65.7176,67587.0
2017-05-02 14:10:00,86.92,86.95,86.91,86.93,11353.0,65.7176,65.7403,65.7101,65.7252,11353.0
2017-05-02 14:15:00,86.93,86.94,86.91,86.92,5850.0,65.7252,65.7327,65.7101,65.7176,5850.0
2017-05-02 14:20:00,86.91,86.92,86.91,86.92,935.0,65.7101,65.7176,65.7101,65.7176,935.0
2017-05-02 14:25:00,86.92,86.92,86.91,86.91,16914.0,65.7176,65.7176,65.7101,65.7101,16914.0
2017-05-02 14:30:00,86.92,86.92,86.91,86.92,12296.0,65.7176,65.7176,65.7101,65.7176,12296.0
2017-05-02 14:35:00,86.92,86.93,86.91,86.93,9654.0,65.7176,65.7252,65.7101,65.7252,9654.0
2017-05-02 14:40:00,86.93,86.95,86.92,86.95,4855.0,65.7252,65.7403,65.7176,65.7403,4855.0
2017-05-02 14:45:00,86.96,86.97,86.93,86.96,1620.0,65.7479,65.7554,65.7252,65.7479,1620.0
2017-05-02 14:50:00,86.95,86.97,86.93,86.95,4985.0,65.7403,65.7554,65.7252,65.7403,4985.0
2017-05-02 14:55:00,86.95,86.96,86.93,86.94,13242.0,65.7403,65.7479,65.7252,65.7327,13242.0
2017-05-02 15:00:00,86.94,86.96,86.93,86.95,9314.0,65.7327,65.7479,65.7252,65.7403,9314.0
2017-05-02 15:05:00,86.94,86.98,86.93,86.98,9665.0,65.7327,65.763,65.7252,65.763,9665.0
2017-05-02 15:10:00,86.97,86.99,86.96,86.98,2783.0,65.7554,65.7705,65.7479,65.763,2783.0
2017-05-02 15:15:00,86.97,86.99,86.96,86.98,27952.0,65.7554,65.7705,65.7479,65.763,27952.0
2017-05-02 15:20:00,86.98,86.99,86.98,86.98,8077.0,65.763,65.7705,65.763,65.763,8077.0
2017-05-02 15:25:00,86.98,86.99,86.96,86.97,18634.0,65.763,65.7705,65.7479,65.7554,18634.0
2017-05-02 15:30:00,86.96,86.99,86.96,86.98,4761.0,65.7479,65.7705,65.7479,65.763,4761.0
2017-05-02 15:35:00,86.98,86.99,86.96,86.98,7910.0,65.763,65.7705,65.7479,65.763,7910.0
2017-05-02 15:40:00,86.98,87.01,86.97,86.97,20528.0,65.763,65.7857,65.7554,65.7554,20528.0
2017-05-02 15:45:00,86.98,86.99,86.95,86.95,9820.0,65.763,65.7705,65.7403,65.7403,9820.0
2017-05-02 15:50:00,86.96,86.98,86.94,86.97,12758.0,65.7479,65.763,65.7327,65.7554,12758.0
2017-05-02 15:55:00,86.97,86.99,86.93,86.99,24499.0,65.7554,65.7705,65.7252,65.7705,24499.0
2017-05-03 09:30:00,86.99,87.02,86.99,87.01,33647.0,65.7705,65.7932,65.7705,65.7857,33647.0
2017-05-03 09:35:00,87.01,87.01,86.99,86.99,10537.0,65.7857,65.7857,65.7705,65.7705,10537.0
2017-05-03 09:40:00,86.99,87.0,86.99,86.99,7741.0,65.7705,65.7781,65.7705,65.7705,7741.0
2017-05-03 09:45:00,86.99,86.99,86.96,86.97,9141.0,65.7705,65.7705,65.7479,65.7554,9141.0
2017-05-03 09:50:00,86.98,86.99,86.97,86.98,8488.0,65.763,65.7705,65.7554,65.763,8488.0
2017-05-03 09:55:00,86.99,87.05,86.97,87.03,7342.0,65.7705,65.8159,65.7554,65.8008,7342.0
2017-05-03 10:00:00,87.03,87.03,86.93,86.95,10261.0,65.8008,65.8008,65.7252,65.7403,10261.0
2017-05-03 10:05:00,86.95,86.96,86.93,86.95,3323.0,65.7403,65.7479,65.7252,65.7403,3323.0
2017-05-03 10:10:00,86.96,86.96,86.91,86.91,17676.0,65.7479,65.7479,65.7101,65.7101,17676.0
2017-05-03 10:15:00,86.92,86.93,86.91,86.91,5104.0,65.7176,65.7252,65.7101,65.7101,5104.0
2017-05-03 10:20:00,86.91,86.91,86.88,86.89,12903.0,65.7101,65.7101,65.6874,65.6949,12903.0
2017-05-03 10:25:00,86.89,86.9,86.88,86.9,6455.0,65.6949,65.7025,65.6874,65.7025,6455.0
2017-05-03 10:30:00,86.9,86.92,86.89,86.9,5961.0,65.7025,65.7176,65.6949,65.7025,5961.0
2017-05-03 10:35:00,86.92,86.92,86.87,86.89,5297.0,65.7176,65.7176,65.6798,65.6949,5297.0
2017-05-03 10:40:00,86.89,86.91,86.89,86.91,3981.0,65.6949,65.7101,65.6949,65.7101,3981.0
2017-05-03 10:45:00,86.9,86.92,86.89,86.92,7193.0,65.7025,65.7176,65.6949,65.7176,7193.0
2017-05-03 10:50:00,86.92,86.96,86.9,86.92,8667.0,65.7176,65.7479,65.7025,65.7176,8667.0
2017-05-03 10:55:00,86.95,86.95,86.92,86.92,116243.0,65.7403,65.7403,65.7176,65.7176,116243.0
2017-05-03 11:00:00,86.91,86.93,86.91,86.93,5104.0,65.7101,65.7252,65.7101,65.7252,5104.0
2017-05-03 11:05:00,86.92,86.93,86.91,86.92,5493.0,65.7176,65.7252,65.7101,65.7176,5493.0
2017-05-03 11:10:00,86.91,86.92,86.89,86.91,13709.0,65.7101,65.7176,65.6949,65.7101,13709.0
2017-05-03 11:15:00,86.9,86.91,86.9,86.91,4024.0,65.7025,65.7101,65.7025,65.7101,4024.0
2017-05-03 11:20:00,86.92,86.94,86.91,86.93,5027.0,65.7176,65.7327,65.7101,65.7252,5027.0
2017-05-03 11:25:00,86.92,86.93,86.9,86.92,6818.0,65.7176,65.7252,65.7025,65.7176,6818.0
2017-05-03 11:30:00,86.91,86.93,86.9,86.93,6551.0,65.7101,65.7252,65.7025,65.7252,6551.0
2017-05-03 11:35:00,86.94,86.95,86.93,86.95,7105.0,65.7327,65.7403,65.7252,65.7403,7105.0
2017-05-03 11:40:00,86.96,86.97,86.95,86.96,4242.0,65.7479,65.7554,65.7403,65.7479,4242.0
2017-05-03 11:45:00,86.96,86.97,86.94,86.96,1922.0,65.7479,65.7554,65.7327,65.7479,1922.0
2017-05-03 11:50:00,86.96,86.96,86.95,86.95,4910.0,65.7479,65.7479,65.7403,65.7403,4910.0
2017-05-03 11:55:00,86.95,86.96,86.93,86.95,17235.0,65.7403,65.7479,65.7252,65.7403,17235.0
2017-05-03 12:00:00,86.94,86.95,86.93,86.95,4503.0,65.7327,65.7403,65.7252,65.7403,4503.0
2017-05-03 12:05:00,86.95,86.96,86.94,86.95,7540.0,65.7403,65.7479,65.7327,65.7403,7540.0
2017-05-03 12:10:00,86.94,86.96,86.93,86.94,11006.0,65.7327,65.7479,65.7252,65.7327,11006.0
2017-05-03 12:15:00,86.94,86.95,86.93,86.93,8146.0,65.7327,65.7403,65.7252,65.7252,8146.0
2017-05-03 12:20:00,86.93,86.95,86.93,86.95,1928.0,65.7252,65.7403,65.7252,65.7403,1928.0
2017-05-03 12:25:00,86.95,86.97,86.94,86.96,9099.0,65.7403,65.7554,65.7327,65.7479,9099.0
2017-05-03 12:30:00,86.94,86.96,86.94,86.96,4497.0,65.7327,65.7479,65.7327,65.7479,4497.0
2017-05-03 12:35:00,86.96,86.96,86.95,86.95,4894.0,65.7479,65.7479,65.7403,65.7403,4894.0
2017-05-03 12:40:00,86.96,86.96,86.95,86.95,7586.0,65.7479,65.7479,65.7403,65.7403,7586.0
2017-05-03 12:45:00,86.95,86.96,86.95,86.96,7371.0,65.7403,65.7479,65.7403,65.7479,7371.0
2017-05-03 12:50:00,86.95,86.96,86.95,86.95,18177.0,65.7403,65.7479,65.7403,65.7403,18177.0
2017-05-03 12:55:00,86.96,86.96,86.95,86.96,1445.0,65.7479,65.7479,65.7403,65.7479,1445.0
2017-05-03 13:00:00,86.95,86.96,86.93,86.93,6588.0,65.7403,65.7479,65.7252,65.7252,6588.0
2017-05-03 13:05:00,86.93,86.94,86.93,86.94,853.0,65.7252,65.7327,65.7252,65.7327,853.0
2017-05-03 13:10:00,86.94,86.95,86.93,86.94,13200.0,65.7327,65.7403,65.7252,65.7327,13200.0
2017-05-03 13:15:00,86.94,86.96,86.94,86.95,25736.0,65.7327,65.7479,65.7327,65.7403,25736.0
2017-05-03 13:20:00,86.95,86.96,86.94,86.96,9471.0,65.7403,65.7479,65.7327,65.7479,9471.0
2017-05-03 13:25:00,86.96,86.98,86.94,86.95,7232.0,65.7479,65.763,65.7327,65.7403,7232.0
2017-05-03 13:30:00,86.96,86.97,86.95,86.96,1805.0,65.7479,65.7554,65.7403,65.7479,1805.0
2017-05-03 13:35:00,86.96,86.98,86.96,86.96,7290.0,65.7479,65.763,65.7479,65.7479,7290.0
2017-05-03 13:40:00,86.96,86.97,86.96,86.97,2930.0,65.7479,65.7554,65.7479,65.7554,2930.0
2017-05-03 13:45:00,86.97,86.97,86.96,86.97,3080.0,65.7554,65.7554,65.7479,65.7554,3080.0
2017-05-03 13:50:00,86.97,86.99,86.96,86.99,5514.0,65.7554,65.7705,65.7479,65.7705,5514.0
2017-05-03 13:55:00,86.99,87.0,86.97,87.0,2789.0,65.7705,65.7781,65.7554,65.7781,2789.0
2017-05-03 14:00:00,86.99,87.0,86.89,86.93,17470.0,65.7705,65.7781,65.6949,65.7252,17470.0
2017-05-03 14:05:00,86.92,86.93,86.9,86.92,10193.0,65.7176,65.7252,65.7025,65.7176,10193.0
2017-05-03 14:10:00,86.93,86.93,86.85,86.85,11696.0,65.7252,65.7252,65.6647,65.6647,11696.0
2017-05-03 14:15:00,86.86,86.89,86.86,86.87,8610.0,65.6722,65.6949,65.6722,65.6798,8610.0
2017-05-03 14:20:00,86.88,86.89,86.84,86.84,14093.0,65.6874,65.6949,65.6571,65.6571,14093.0
2017-05-03 14:25:00,86.84,86.86,86.84,86.86,10907.0,65.6571,65.6722,65.6571,65.6722,10907.0
2017-05-03 14:30:00,86.86,86.86,86.82,86.82,20318.0,65.6722,65.6722,65.642,65.642,20318.0
2017-05-03 14:35:00,86.82,86.89,86.82,86.88,23664.0,65.642,65.6949,65.642,65.6874,23664.0
2017-05-03 14:40:00,86.89,86.9,86.86,86.87,11699.0,65.6949,65.7025,65.6722,65.6798,11699.0
2017-05-03 14:45:00,86.87,86.9,86.86,86.9,9258.0,65.6798,65.7025,65.6722,65.7025,9258.0
2017-05-03 14:50:00,86.89,86.9,86.88,86.89,9090.0,65.6949,65.7025,65.6874,65.6949,9090.0
2017-05-03 14:55:00,86.89,86.9,86.88,86.9,5188.0,65.6949,65.7025,65.6874,65.7025,5188.0
2017-05-03 15:00:00,86.89,86.89,86.88,86.88,6235.0,65.6949,65.6949,65.6874,65.6874,6235.0
2017-05-03 15:05:00,86.89,86.89,86.88,86.89,7091.0,65.6949,65.6949,65.6874,65.6949,7091.0
2017-05-03 15:10:00,86.89,86.9,86.88,86.88,6970.0,65.6949,65.7025,65.6874,65.6874,6970.0
2017-05-03 15:15:00,86.88,86.88,86.85,86.85,59014.0,65.6874,65.6874,65.6647,65.6647,59014.0
2017-05-03 15:20:00,86.85,86.87,86.85,86.85,2936.0,65.6647,65.6798,65.6647,65.6647,2936.0
2017-05-03 15:25:00,86.85,86.86,86.8,86.82,28561.0,65.6647,65.6722,65.6269,65.642,28561.0
2017-05-03 15:30:00,86.81,86.83,86.8,86.81,14017.0,65.6344,65.6496,65.6269,65.6344,14017.0
2017-05-03 15:35:00,86.81,86.81,86.78,86.79,19625.0,65.6344,65.6344,65.6118,65.6193,19625.0
2017-05-03 15:40:00,86.79,86.81,86.79,86.81,11432.0,65.6193,65.6344,65.6193,65.6344,11432.0
2017-05-03 15:45:00,86.81,86.83,86.8,86.81,12627.0,65.6344,65.6496,65.6269,65.6344,12627.0
2017-05-03 15:50:00,86.8,86.81,86.79,86.79,25525.0,65.6269,65.6344,65.6193,65.6193,25525.0
2017-05-03 15:55:00,86.79,86.84,86.78,86.8,31388.0,65.6193,65.6571,65.6118,65.6269,31388.0
2017-05-04 09:30:00,86.68,86.73,86.6,86.64,24596.0,65.5362,65.574,65.4757,65.5059,24596.0
2017-05-04 09:35:00,86.62,86.65,86.61,86.62,4126.0,65.4908,65.5135,65.4832,65.4908,4126.0
2017-05-04 09:40:00,86.62,86.64,86.61,86.61,12792.0,65.4908,65.5059,65.4832,65.4832,12792.0
2017-05-04 09:45:00,86.63,86.64,86.61,86.63,14366.0,65.4984,65.5059,65.4832,65.4984,14366.0
2017-05-04 09:50:00,86.63,86.63,86.62,86.63,4365.0,65.4984,65.4984,65.4908,65.4984,4365.0
2017-05-04 09:55:00,86.62,86.65,86.62,86.64,8065.0,65.4908,65.5135,65.4908,65.5059,8065.0
2017-05-04 10:00:00,86.63,86.64,86.62,86.64,4067.0,65.4984,65.5059,65.4908,65.5059,4067.0
2017-05-04 10:05:00,86.64,86.65,86.63,86.64,5386.0,65.5059,65.5135,65.4984,65.5059,5386.0
2017-05-04 10:10:00,86.64,86.65,86.61,86.62,7562.0,65.5059,65.5135,65.4832,65.4908,7562.0
2017-05-04 10:15:00,86.61,86.63,86.61,86.62,4357.0,65.4832,65.4984,65.4832,65.4908,4357.0
2017-05-04 10:20:00,86.62,86.64,86.61,86.64,6821.0,65.4908,65.5059,65.4832,65.5059,6821.0
2017-05-04 10:25:00,86.63,86.64,86.61,86.62,14955.0,65.4984,65.5059,65.4832,65.4908,14955.0
2017-05-04 10:30:00,86.62,86.63,86.6,86.62,9110.0,65.4908,65.4984,65.4757,65.4908,9110.0
2017-05-04 10:35:00,86.62,86.64,86.61,86.62,7316.0,65.4908,65.5059,65.4832,65.4908,7316.0
2017-05-04 10:40:00,86.62,86.64,86.62,86.62,4227.0,65.4908,65.5059,65.4908,65.4908,4227.0
2017-05-04 10:45:00,86.62,86.63,86.61,86.62,2057.0,65.4908,65.4984,65.4832,65.4908,2057.0
2017-05-04 10:50:00,86.63,86.63,86.62,86.63,3119.0,65.4984,65.4984,65.4908,65.4984,3119.0
2017-05-04 10:55:00,86.63,86.63,86.61,86.62,2473.0,65.4984,65.4984,65.4832,65.4908,2473.0
2017-05-04 11:00:00,86.62,86.63,86.6,86.6,2644.0,65.4908,65.4984,65.4757,65.4757,2644.0
2017-05-04 11:05:00,86.61,86.63,86.6,86.61,4926.0,65.4832,65.4984,65.4757,65.4832,4926.0
2017-05-04 11:10:00,86.62,86.63,86.61,86.62,23711.0,65.4908,65.4984,65.4832,65.4908,23711.0
2017-05-04 11:15:00,86.63,86.64,86.61,86.62,31411.0,65.4984,65.5059,65.4832,65.4908,31411.0
2017-05-04 11:20:00,86.63,86.63,86.61,86.61,1891.0,65.4984,65.4984,65.4832,65.4832,1891.0
2017-05-04 11:25:00,86.62,86.63,86.61,86.62,12696.0,65.4908,65.4984,65.4832,65.4908,12696.0
2017-05-04 11:30:00,86.63,86.63,86.61,86.62,3443.0,65.4984,65.4984,65.4832,65.4908,3443.0
2017-05-04 11:35:00,86.62,86.63,86.61,86.62,4008.0,65.4908,65.4984,65.4832,65.4908,4008.0
2017-05-04 11:40:00,86.61,86.63,86.6,86.61,6363.0,65.4832,65.4984,65.4757,65.4832,6363.0
2017-05-04 11:45:00,86.61,86.62,86.6,86.61,3170.0,65.4832,65.4908,65.4757,65.4832,3170.0
2017-05-04 11:50:00,86.61,86.62,86.6,86.61,2578.0,65.4832,65.4908,65.4757,65.4832,2578.0
2017-05-04 11:55:00,86.61,86.62,86.6,86.6,1342.0,65.4832,65.4908,65.4757,65.4757,1342.0
2017-05-04 12:00:00,86.6,86.62,86.57,86.58,14810.0,65.4757,65.4908,65.453,65.4605,14810.0
2017-05-04 12:05:00,86.58,86.6,86.58,86.6,11475.0,65.4605,65.4757,65.4605,65.4757,11475.0
2017-05-04 12:10:00,86.6,86.63,86.6,86.62,3955.0,65.4757,65.4984,65.4757,65.4908,3955.0
2017-05-04 12:15:00,86.63,86.65,86.63,86.64,7433.0,65.4984,65.5135,65.4984,65.5059,7433.0
2017-05-04 12:20:00,86.65,86.67,86.65,86.66,2590.0,65.5135,65.5286,65.5135,65.521,2590.0
2017-05-04 12:25:00,86.65,86.67,86.64,86.64,1269.0,65.5135,65.5286,65.5059,65.5059,1269.0
2017-05-04 12:30:00,86.65,86.67,86.64,86.65,1130.0,65.5135,65.5286,65.5059,65.5135,1130.0
2017-05-04 12:35:00,86.66,86.67,86.61,86.61,3977.0,65.521,65.5286,65.4832,65.4832,3977.0
2017-05-04 12:40:00,86.61,86.64,86.6,86.62,4393.0,65.4832,65.5059,65.4757,65.4908,4393.0
2017-05-04 12:45:00,86.62,86.64,86.62,86.63,1142.0,65.4908,65.5059,65.4908,65.4984,1142.0
2017-05-04 12:50:00,86.62,86.62,86.61,86.61,1100.0,65.4908,65.4908,65.4832,65.4832,1100.0
2017-05-04 12:55:00,86.62,86.62,86.61,86.62,2062.0,65.4908,65.4908,65.4832,65.4908,2062.0
2017-05-04 13:00:00,86.62,86.66,86.61,86.64,9531.0,65.4908,65.521,65.4832,65.5059,9531.0
2017-05-04 13:05:00,86.64,86.65,86.63,86.64,7147.0,65.5059,65.5135,65.4984,65.5059,7147.0
2017-05-04 13:10:00,86.64,86.66,86.63,86.65,116806.0,65.5059,65.521,65.4984,65.5135,116806.0
2017-05-04 13:15:00,86.64,86.66,86.63,86.65,5294.0,65.5059,65.521,65.4984,65.5135,5294.0
2017-05-04 13:20:00,86.65,86.66,86.64,86.65,6798.0,65.5135,65.521,65.5059,65.5135,6798.0
2017-05-04 13:25:00,86.65,86.66,86.64,86.65,3464.0,65.5135,65.521,65.5059,65.5135,3464.0
2017-05-04 13:30:00,86.65,86.66,86.64,86.65,3143.0,65.5135,65.521,65.5059,65.5135,3143.0
2017-05-04 13:35:00,86.66,86.67,86.65,86.65,5336.0,65.521,65.5286,65.5135,65.5135,5336.0
2017-05-04 13:40:00,86.67,86.68,86.64,86.67,11674.0,65.5286,65.5362,65.5059,65.5286,11674.0
2017-05-04 13:45:00,86.67,86.67,86.64,86.66,3501.0,65.5286,65.5286,65.5059,65.521,3501.0
2017-05-04 13:50:00,86.64,86.66,86.64,86.64,1231.0,65.5059,65.521,65.5059,65.5059,1231.0
2017-05-04 13:55:00,86.64,86.65,86.64,86.64,2315.0,65.5059,65.5135,65.5059,65.5059,2315.0
2017-05-04 14:00:00,86.64,86.65,86.63,86.64,52625.0,65.5059,65.5135,65.4984,65.5059,52625.0
2017-05-04 14:05:00,86.64,86.65,86.63,86.64,2315.0,65.5059,65.5135,65.4984,65.5059,2315.0
2017-05-04 14:10:00,86.64,86.65,86.63,86.64,2201.0,65.5059,65.5135,65.4984,65.5059,2201.0
2017-05-04 14:15:00,86.64,86.64,86.61,86.64,19515.0,65.5059,65.5059,65.4832,65.5059,19515.0
2017-05-04 14:20:00,86.64,86.65,86.63,86.64,2476.0,65.5059,65.5135,65.4984,65.5059,2476.0
2017-05-04 14:25:00,86.64,86.65,86.63,86.64,3125.0,65.5059,65.5135,65.4984,65.5059,3125.0
2017-05-04 14:30:00,86.64,86.65,86.63,86.64,2252.0,65.5059,65.5135,65.4984,65.5059,2252.0
2017-05-04 14:35:00,86.64,86.65,86.62,86.63,10275.0,65.5059,65.5135,65.4908,65.4984,10275.0
2017-05-04 14:40:00,86.62,86.64,86.62,86.63,4253.0,65.4908,65.5059,65.4908,65.4984,4253.0
2017-05-04 14:45:00,86.64,86.64,86.62,86.64,10225.0,65.5059,65.5059,65.4908,65.5059,10225.0
2017-05-04 14:50:00,86.63,86.67,86.62,86.64,9625.0,65.4984,65.5286,65.4908,65.5059,9625.0
2017-05-04 14:55:00,86.65,86.66,86.63,86.66,2928.0,65.5135,65.521,65.4984,65.521,2928.0
2017-05-04 15:00:00,86.65,86.65,86.63,86.63,2891.0,65.5135,65.5135,65.4984,65.4984,2891.0
2017-05-04 15:05:00,86.64,86.67,86.62,86.65,5518.0,65.5059,65.5286,65.4908,65.5135,5518.0
2017-05-04 15:10:00,86.65,86.66,86.63,86.66,3474.0,65.5135,65.521,65.4984,65.521,3474.0
2017-05-04 15:15:00,86.65,86.66,86.63,86.66,6921.0,65.5135,65.521,65.4984,65.521,6921.0
2017-05-04 15:20:00,86.65,86.66,86.64,86.65,3595.0,65.5135,65.521,65.5059,65.5135,3595.0
2017-05-04 15:25:00,86.65,86.66,86.64,86.65,8611.0,65.5135,65.521,65.5059,65.5135,8611.0
2017-05-04 15:30:00,86.65,86.66,86.64,86.65,1922.0,65.5135,65.521,65.5059,65.5135,1922.0
2017-05-04 15:35:00,86.66,86.66,86.64,86.66,10681.0,65.521,65.521,65.5059,65.521,10681.0
2017-05-04 15:40:00,86.65,86.67,86.64,86.64,3183.0,65.5135,65.5286,65.5059,65.5059,3183.0
2017-05-04 15:45:00,86.65,86.67,86.65,86.65,6396.0,65.5135,65.5286,65.5135,65.5135,6396.0
2017-05-04 15:50:00,86.66,86.67,86.65,86.65,18198.0,65.521,65.5286,65.5135,65.5135,18198.0
2017-05-04 15:55:00,86.66,86.68,86.65,86.66,8314.0,65.521,65.5362,65.5135,65.521,8314.0
2017-05-05 09:30:00,86.66,86.73,86.66,86.73,32299.0,65.521,65.574,65.521,65.574,32299.0
2017-05-05 09:35:00,86.67,86.69,86.67,86.69,200.0,65.5286,65.5437,65.5286,65.5437,200.0
2017-05-05 09:40:00,86.65,86.71,86.65,86.71,40015.0,65.5135,65.5588,65.5135,65.5588,40015.0
2017-05-05 09:45:00,86.69,86.69,86.67,86.67,2031.0,65.5437,65.5437,65.5286,65.5286,2031.0
2017-05-05 09:50:00,86.68,86.7,86.66,86.66,12768.0,65.5362,65.5513,65.521,65.521,12768.0
2017-05-05 09:55:00,86.66,86.67,86.63,86.64,13126.0,65.521,65.5286,65.4984,65.5059,13126.0
2017-05-05 10:00:00,86.65,86.65,86.62,86.62,3278.0,65.5135,65.5135,65.4908,65.4908,3278.0
2017-05-05 10:05:00,86.63,86.63,86.59,86.61,4734.0,65.4984,65.4984,65.4681,65.4832,4734.0
2017-05-05 10:10:00,86.62,86.63,86.59,86.59,6089.0,65.4908,65.4984,65.4681,65.4681,6089.0
2017-05-05 10:15:00,86.59,86.6,86.58,86.59,593.0,65.4681,65.4757,65.4605,65.4681,593.0
2017-05-05 10:20:00,86.58,86.61,86.57,86.57,934.0,65.4605,65.4832,65.453,65.453,934.0
2017-05-05 10:25:00,86.6,86.62,86.58,86.62,10963.0,65.4757,65.4908,65.4605,65.4908,10963.0
2017-05-05 10:30:00,86.61,86.62,86.6,86.6,2603.0,65.4832,65.4908,65.4757,65.4757,2603.0
2017-05-05 10:35:00,86.6,86.68,86.6,86.68,8663.0,65.4757,65.5362,65.4757,65.5362,8663.0
2017-05-05 10:40:00,86.66,86.67,86.64,86.64,10224.0,65.521,65.5286,65.5059,65.5059,10224.0
2017-05-05 10:45:00,86.64,86.65,86.58,86.59,41440.0,65.5059,65.5135,65.4605,65.4681,41440.0
2017-05-05 10:50:00,86.61,86.62,86.59,86.62,2483.0,65.4832,65.4908,65.4681,65.4908,2483.0
2017-05-05 10:55:00,86.59,86.63,86.59,86.61,1519.0,65.4681,65.4984,65.4681,65.4832,1519.0
2017-05-05 11:00:00,86.59,86.64,86.59,86.62,6643.0,65.4681,65.5059,65.4681,65.4908,6643.0
2017-05-05 11:05:00,86.62,86.66,86.62,86.63,33014.0,65.4908,65.521,65.4908,65.4984,33014.0
2017-05-05 11:10:00,86.64,86.64,86.63,86.63,1006.0,65.5059,65.5059,65.4984,65.4984,1006.0
2017-05-05 11:15:00,86.63,86.65,86.62,86.63,5347.0,65.4984,65.5135,65.4908,65.4984,5347.0
2017-05-05 11:20:00,86.63,86.65,86.61,86.62,3037.0,65.4984,65.5135,65.4832,65.4908,3037.0
2017-05-05 11:25:00,86.64,86.64,86.62,86.64,12375.0,65.5059,65.5059,65.4908,65.5059,12375.0
2017-05-05 11:30:00,86.64,86.65,86.62,86.65,4834.0,65.5059,65.5135,65.4908,65.5135,4834.0
2017-05-05 11:35:00,86.65,86.68,86.63,86.66,4251.0,65.5135,65.5362,65.4984,65.521,4251.0
2017-05-05 11:40:00,86.66,86.67,86.65,86.66,3672.0,65.521,65.5286,65.5135,65.521,3672.0
2017-05-05 11:45:00,86.66,86.67,86.64,86.67,59626.0,65.521,65.5286,65.5059,65.5286,59626.0
2017-05-05 11:50:00,86.65,86.67,86.64,86.66,3012.0,65.5135,65.5286,65.5059,65.521,3012.0
2017-05-05 11:55:00,86.66,86.66,86.64,86.64,1035.0,65.521,65.521,65.5059,65.5059,1035.0
2017-05-05 12:00:00,86.65,86.67,86.65,86.67,1263.0,65.5135,65.5286,65.5135,65.5286,1263.0
2017-05-05 12:05:00,86.66,86.67,86.65,86.66,3243.0,65.521,65.5286,65.5135,65.521,3243.0
2017-05-05 12:10:00,86.67,86.67,86.65,86.67,2817.0,65.5286,65.5286,65.5135,65.5286,2817.0
2017-05-05 12:15:00,86.67,86.68,86.64,86.64,9157.0,65.5286,65.5362,65.5059,65.5059,9157.0
2017-05-05 12:20:00,86.63,86.65,86.63,86.64,3264.0,65.4984,65.5135,65.4984,65.5059,3264.0
2017-05-05 12:25:00,86.65,86.66,86.64,86.66,1111.0,65.5135,65.521,65.5059,65.521,1111.0
2017-05-05 12:30:00,86.66,86.67,86.65,86.66,4575.0,65.521,65.5286,65.5135,65.521,4575.0
2017-05-05 12:35:00,86.66,86.68,86.65,86.67,3018.0,65.521,65.5362,65.5135,65.5286,3018.0
2017-05-05 12:40:00,86.67,86.7,86.66,86.68,2239.0,65.5286,65.5513,65.521,65.5362,2239.0
2017-05-05 12:45:00,86.68,86.7,86.68,86.68,2138.0,65.5362,65.5513,65.5362,65.5362,2138.0
2017-05-05 12:50:00,86.67,86.69,86.66,86.66,1265.0,65.5286,65.5437,65.521,65.521,1265.0
2017-05-05 12:55:00,86.69,86.69,86.66,86.67,7389.0,65.5437,65.5437,65.521,65.5286,7389.0
2017-05-05 13:00:00,86.67,86.68,86.65,86.66,3702.0,65.5286,65.5362,65.5135,65.521,3702.0
2017-05-05 13:05:00,86.65,86.66,86.65,86.65,468.0,65.5135,65.521,65.5135,65.5135,468.0
2017-05-05 13:10:00,86.64,86.66,86.64,86.66,1444.0,65.5059,65.521,65.5059,65.521,1444.0
2017-05-05 13:15:00,86.66,86.66,86.64,86.66,857.0,65.521,65.521,65.5059,65.521,857.0
2017-05-05 13:20:00,86.65,86.71,86.65,86.71,1526.0,65.5135,65.5588,65.5135,65.5588,1526.0
2017-05-05 13:25:00,86.67,86.68,86.66,86.66,2872.0,65.5286,65.5362,65.521,65.521,2872.0
2017-05-05 13:30:00,86.68,86.7,86.67,86.68,5810.0,65.5362,65.5513,65.5286,65.5362,5810.0
2017-05-05 13:35:00,86.67,86.71,86.67,86.67,2774.0,65.5286,65.5588,65.5286,65.5286,2774.0
2017-05-05 13:40:00,86.68,86.7,86.66,86.66,5507.0,65.5362,65.5513,65.521,65.521,5507.0
2017-05-05 13:45:00,86.69,86.69,86.66,86.69,46146.0,65.5437,65.5437,65.521,65.5437,46146.0
2017-05-05 13:50:00,86.68,86.69,86.67,86.68,385.0,65.5362,65.5437,65.5286,65.5362,385.0
2017-05-05 13:55:00,86.68,86.68,86.66,86.67,16901.0,65.5362,65.5362,65.521,65.5286,16901.0
2017-05-05 14:00:00,86.67,86.69,86.67,86.69,6541.0,65.5286,65.5437,65.5286,65.5437,6541.0
2017-05-05 14:05:00,86.69,86.7,86.67,86.69,4250.0,65.5437,65.5513,65.5286,65.5437,4250.0
2017-05-05 14:10:00,86.69,86.7,86.67,86.68,2642.0,65.5437,65.5513,65.5286,65.5362,2642.0
2017-05-05 14:15:00,86.69,86.7,86.67,86.68,11800.0,65.5437,65.5513,65.5286,65.5362,11800.0
2017-05-05 14:20:00,86.68,86.7,86.67,86.67,6216.0,65.5362,65.5513,65.5286,65.5286,6216.0
2017-05-05 14:25:00,86.68,86.68,86.67,86.68,1300.0,65.5362,65.5362,65.5286,65.5362,1300.0
2017-05-05 14:30:00,86.68,86.69,86.67,86.68,5131.0,65.5362,65.5437,65.5286,65.5362,5131.0
2017-05-05 14:35:00,86.68,86.68,86.67,86.68,10500.0,65.5362,65.5362,65.5286,65.5362,10500.0
2017-05-05 14:40:00,86.68,86.68,86.67,86.67,1564.0,65.5362,65.5362,65.5286,65.5286,1564.0
2017-05-05 14:45:00,86.68,86.68,86.67,86.68,796.0,65.5362,65.5362,65.5286,65.5362,796.0
2017-05-05 14:50:00,86.69,86.69,86.68,86.69,2728.0,65.5437,65.5437,65.5362,65.5437,2728.0
2017-05-05 14:55:00,86.69,86.69,86.68,86.69,6033.0,65.5437,65.5437,65.5362,65.5437,6033.0
2017-05-05 15:00:00,86.69,86.69,86.68,86.68,12572.0,65.5437,65.5437,65.5362,65.5362,12572.0
2017-05-05 15:05:00,86.67,86.69,86.67,86.68,5597.0,65.5286,65.5437,65.5286,65.5362,5597.0
2017-05-05 15:10:00,86.69,86.69,86.68,86.69,9802.0,65.5437,65.5437,65.5362,65.5437,9802.0
2017-05-05 15:15:00,86.68,86.7,86.68,86.7,12084.0,65.5362,65.5513,65.5362,65.5513,12084.0
2017-05-05 15:20:00,86.7,86.7,86.69,86.7,1209.0,65.5513,65.5513,65.5437,65.5513,1209.0
2017-05-05 15:25:00,86.69,86.7,86.68,86.7,7857.0,65.5437,65.5513,65.5362,65.5513,7857.0
2017-05-05 15:30:00,86.69,86.71,86.69,86.7,10842.0,65.5437,65.5588,65.5437,65.5513,10842.0
2017-05-05 15:35:00,86.7,86.7,86.69,86.7,3036.0,65.5513,65.5513,65.5437,65.5513,3036.0
2017-05-05 15:40:00,86.69,86.7,86.69,86.69,717.0,65.5437,65.5513,65.5437,65.5437,717.0
2017-05-05 15:45:00,86.7,86.72,86.69,86.7,21254.0,65.5513,65.5664,65.5437,65.5513,21254.0
2017-05-05 15:50:00,86.71,86.71,86.69,86.71,6989.0,65.5588,65.5588,65.5437,65.5588,6989.0
2017-05-05 15:55:00,86.71,86.73,86.68,86.7,13890.0,65.5588,65.574,65.5362,65.5513,13890.0
2017-05-08 09:30:00,86.72,86.72,86.6,86.63,53427.0,65.5664,65.5664,65.4757,65.4984,53427.0
2017-05-08 09:35:00,86.62,86.67,86.62,86.65,1970.0,65.4908,65.5286,65.4908,65.5135,1970.0
2017-05-08 09:40:00,86.66,86.66,86.62,86.62,1770.0,65.521,65.521,65.4908,65.4908,1770.0
2017-05-08 09:45:00,86.62,86.63,86.62,86.63,5033.0,65.4908,65.4984,65.4908,65.4984,5033.0
2017-05-08 09:50:00,86.62,86.63,86.6,86.6,3647.0,65.4908,65.4984,65.4757,65.4757,3647.0
2017-05-08 09:55:00,86.61,86.63,86.61,86.62,2581.0,65.4832,65.4984,65.4832,65.4908,2581.0
2017-05-08 10:00:00,86.62,86.63,86.61,86.61,4699.0,65.4908,65.4984,65.4832,65.4832,4699.0
2017-05-08 10:05:00,86.61,86.63,86.6,86.61,10997.0,65.4832,65.4984,65.4757,65.4832,10997.0
2017-05-08 10:10:00,86.61,86.62,86.6,86.61,5271.0,65.4832,65.4908,65.4757,65.4832,5271.0
2017-05-08 10:15:00,86.61,86.62,86.6,86.62,5985.0,65.4832,65.4908,65.4757,65.4908,5985.0
2017-05-08 10:20:00,86.61,86.62,86.6,86.61,2163.0,65.4832,65.4908,65.4757,65.4832,2163.0
2017-05-08 10:25:00,86.61,86.61,86.61,86.61,200.0,65.4832,65.4832,65.4832,65.4832,200.0
2017-05-08 10:30:00,86.62,86.62,86.6,86.61,1055.0,65.4908,65.4908,65.4757,65.4832,1055.0
2017-05-08 10:35:00,86.61,86.62,86.57,86.58,32310.0,65.4832,65.4908,65.453,65.4605,32310.0
2017-05-08 10:40:00,86.59,86.6,86.55,86.55,47320.0,65.4681,65.4757,65.4379,65.4379,47320.0
2017-05-08 10:45:00,86.55,86.57,86.55,86.56,3318.0,65.4379,65.453,65.4379,65.4454,3318.0
2017-05-08 10:50:00,86.56,86.58,86.55,86.57,3397.0,65.4454,65.4605,65.4379,65.453,3397.0
2017-05-08 10:55:00,86.56,86.59,86.56,86.57,8772.0,65.4454,65.4681,65.4454,65.453,8772.0
2017-05-08 11:00:00,86.56,86.58,86.56,86.57,389.0,65.4454,65.4605,65.4454,65.453,389.0
2017-05-08 11:05:00,86.58,86.59,86.56,86.58,2421.0,65.4605,65.4681,65.4454,65.4605,2421.0
2017-05-08 11:10:00,86.59,86.59,86.59,86.59,100.0,65.4681,65.4681,65.4681,65.4681,100.0
2017-05-08 11:15:00,86.57,86.6,86.57,86.6,4480.0,65.453,65.4757,65.453,65.4757,4480.0
2017-05-08 11:20:00,86.59,86.6,86.58,86.59,2215.0,65.4681,65.4757,65.4605,65.4681,2215.0
2017-05-08 11:25:00,86.59,86.62,86.58,86.62,2084.0,65.4681,65.4908,65.4605,65.4908,2084.0
2017-05-08 11:30:00,86.61,86.62,86.59,86.61,5558.0,65.4832,65.4908,65.4681,65.4832,5558.0
2017-05-08 11:35:00,86.6,86.61,86.57,86.58,4915.0,65.4757,65.4832,65.453,65.4605,4915.0
2017-05-08 11:40:00,86.59,86.59,86.58,86.58,7423.0,65.4681,65.4681,65.4605,65.4605,7423.0
2017-05-08 11:45:00,86.58,86.59,86.57,86.58,12759.0,65.4605,65.4681,65.453,65.4605,12759.0
2017-05-08 11:50:00,86.58,86.59,86.57,86.58,3743.0,65.4605,65.4681,65.453,65.4605,3743.0
2017-05-08 11:55:00,86.58,86.59,86.57,86.57,2487.0,65.4605,65.4681,65.453,65.453,2487.0
2017-05-08 12:00:00,86.57,86.58,86.56,86.56,3955.0,65.453,65.4605,65.4454,65.4454,3955.0
2017-05-08 12:05:00,86.55,86.57,86.55,86.57,4479.0,65.4379,65.453,65.4379,65.453,4479.0
2017-05-08 12:10:00,86.56,86.59,86.56,86.56,5329.0,65.4454,65.4681,65.4454,65.4454,5329.0
2017-05-08 12:15:00,86.58,86.58,86.55,86.55,923.0,65.4605,65.4605,65.4379,65.4379,923.0
2017-05-08 12:20:00,86.56,86.58,86.56,86.56,4130.0,65.4454,65.4605,65.4454,65.4454,4130.0
2017-05-08 12:25:00,86.57,86.58,86.56,86.57,2593.0,65.453,65.4605,65.4454,65.453,2593.0
2017-05-08 12:30:00,86.56,86.58,86.53,86.54,28924.0,65.4454,65.4605,65.4227,65.4303,28924.0
2017-05-08 12:35:00,86.55,86.56,86.51,86.51,4506.0,65.4379,65.4454,65.4076,65.4076,4506.0
2017-05-08 12:40:00,86.54,86.54,86.52,86.53,1575.0,65.4303,65.4303,65.4152,65.4227,1575.0
2017-05-08 12:45:00,86.52,86.54,86.51,86.53,4079.0,65.4152,65.4303,65.4076,65.4227,4079.0
2017-05-08 12:50:00,86.53,86.54,86.53,86.54,2406.0,65.4227,65.4303,65.4227,65.4303,2406.0
2017-05-08 12:55:00,86.54,86.55,86.52,86.53,12658.0,65.4303,65.4379,65.4152,65.4227,12658.0
2017-05-08 13:00:00,86.53,86.54,86.52,86.54,5287.0,65.4227,65.4303,65.4152,65.4303,5287.0
2017-05-08 13:05:00,86.53,86.54,86.52,86.53,6174.0,65.4227,65.4303,65.4152,65.4227,6174.0
2017-05-08 13:10:00,86.53,86.54,86.51,86.53,27426.0,65.4227,65.4303,65.4076,65.4227,27426.0
2017-05-08 13:15:00,86.53,86.56,86.52,86.56,2216.0,65.4227,65.4454,65.4152,65.4454,2216.0
2017-05-08 13:20:00,86.54,86.56,86.54,86.56,1966.0,65.4303,65.4454,65.4303,65.4454,1966.0
2017-05-08 13:25:00,86.54,86.56,86.53,86.56,51716.0,65.4303,65.4454,65.4227,65.4454,51716.0
2017-05-08 13:30:00,86.55,86.56,86.54,86.56,19135.0,65.4379,65.4454,65.4303,65.4454,19135.0
2017-05-08 13:35:00,86.55,86.56,86.54,86.54,8366.0,65.4379,65.4454,65.4303,65.4303,8366.0
2017-05-08 13:40:00,86.55,86.56,86.54,86.55,20473.0,65.4379,65.4454,65.4303,65.4379,20473.0
2017-05-08 13:45:00,86.56,86.56,86.52,86.53,22663.0,65.4454,65.4454,65.4152,65.4227,22663.0
2017-05-08 13:50:00,86.53,86.55,86.52,86.54,2162.0,65.4227,65.4379,65.4152,65.4303,2162.0
2017-05-08 13:55:00,86.54,86.55,86.52,86.55,5035.0,65.4303,65.4379,65.4152,65.4379,5035.0
2017-05-08 14:00:00,86.54,86.56,86.53,86.55,14079.0,65.4303,65.4454,65.4227,65.4379,14079.0
2017-05-08 14:05:00,86.54,86.56,86.54,86.55,17270.0,65.4303,65.4454,65.4303,65.4379,17270.0
2017-05-08 14:10:00,86.55,86.56,86.54,86.55,6478.0,65.4379,65.4454,65.4303,65.4379,6478.0
2017-05-08 14:15:00,86.56,86.59,86.56,86.59,16717.0,65.4454,65.4681,65.4454,65.4681,16717.0
2017-05-08 14:20:00,86.58,86.59,86.56,86.58,4354.0,65.4605,65.4681,65.4454,65.4605,4354.0
2017-05-08 14:25:00,86.59,86.59,86.57,86.58,5472.0,65.4681,65.4681,65.453,65.4605,5472.0
2017-05-08 14:30:00,86.58,86.59,86.57,86.58,3318.0,65.4605,65.4681,65.453,65.4605,3318.0
2017-05-08 14:35:00,86.59,86.6,86.57,86.6,1986.0,65.4681,65.4757,65.453,65.4757,1986.0
2017-05-08 14:40:00,86.59,86.62,86.58,86.59,5010.0,65.4681,65.4908,65.4605,65.4681,5010.0
2017-05-08 14:45:00,86.61,86.62,86.59,86.6,3871.0,65.4832,65.4908,65.4681,65.4757,3871.0
2017-05-08 14:50:00,86.61,86.62,86.59,86.61,13549.0,65.4832,65.4908,65.4681,65.4832,13549.0
2017-05-08 14:55:00,86.61,86.61,86.6,86.61,11184.0,65.4832,65.4832,65.4757,65.4832,11184.0
2017-05-08 15:00:00,86.6,86.61,86.56,86.58,9094.0,65.4757,65.4832,65.4454,65.4605,9094.0
2017-05-08 15:05:00,86.59,86.6,86.57,86.6,2947.0,65.4681,65.4757,65.453,65.4757,2947.0
2017-05-08 15:10:00,86.58,86.59,86.57,86.59,657.0,65.4605,65.4681,65.453,65.4681,657.0
2017-05-08 15:15:00,86.59,86.59,86.54,86.55,16157.0,65.4681,65.4681,65.4303,65.4379,16157.0
2017-05-08 15:20:00,86.55,86.56,86.53,86.55,13456.0,65.4379,65.4454,65.4227,65.4379,13456.0
2017-05-08 15:25:00,86.55,86.58,86.54,86.56,8719.0,65.4379,65.4605,65.4303,65.4454,8719.0
2017-05-08 15:30:00,86.57,86.58,86.54,86.55,4554.0,65.453,65.4605,65.4303,65.4379,4554.0
2017-05-08 15:35:00,86.57,86.59,86.56,86.59,12891.0,65.453,65.4681,65.4454,65.4681,12891.0
2017-05-08 15:40:00,86.58,86.6,86.58,86.59,2548.0,65.4605,65.4757,65.4605,65.4681,2548.0
2017-05-08 15:45:00,86.58,86.6,86.56,86.56,6458.0,65.4605,65.4757,65.4454,65.4454,6458.0
2017-05-08 15:50:00,86.57,86.58,86.56,86.57,29734.0,65.453,65.4605,65.4454,65.453,29734.0
2017-05-08 15:55:00,86.57,86.57,86.52,86.55,47453.0,65.453,65.453,65.4152,65.4379,47453.0
2017-05-09 09:30:00,86.5,86.57,86.5,86.53,14934.0,65.4001,65.453,65.4001,65.4227,14934.0
2017-05-09 09:35:00,86.51,86.54,86.51,86.53,3917.0,65.4076,65.4303,65.4076,65.4227,3917.0
2017-05-09 09:40:00,86.51,86.54,86.51,86.53,3899.0,65.4076,65.4303,65.4076,65.4227,3899.0
2017-05-09 09:45:00,86.53,86.55,86.51,86.53,16441.0,65.4227,65.4379,65.4076,65.4227,16441.0
2017-05-09 09:50:00,86.51,86.53,86.51,86.52,1256.0,65.4076,65.4227,65.4076,65.4152,1256.0
2017-05-09 09:55:00,86.52,86.53,86.51,86.52,6067.0,65.4152,65.4227,65.4076,65.4152,6067.0
2017-05-09 10:00:00,86.51,86.53,86.51,86.52,6077.0,65.4076,65.4227,65.4076,65.4152,6077.0
2017-05-09 10:05:00,86.53,86.53,86.51,86.52,1066.0,65.4227,65.4227,65.4076,65.4152,1066.0
2017-05-09 10:10:00,86.52,86.53,86.51,86.52,2852.0,65.4152,65.4227,65.4076,65.4152,2852.0
2017-05-09 10:15:00,86.51,86.52,86.51,86.51,4876.0,65.4076,65.4152,65.4076,65.4076,4876.0
2017-05-09 10:20:00,86.5,86.51,86.46,86.48,29648.0,65.4001,65.4076,65.3698,65.3849,29648.0
2017-05-09 10:25:00,86.49,86.49,86.46,86.47,6117.0,65.3925,65.3925,65.3698,65.3774,6117.0
2017-05-09 10:30:00,86.48,86.5,86.46,86.49,14614.0,65.3849,65.4001,65.3698,65.3925,14614.0
2017-05-09 10:35:00,86.49,86.5,86.47,86.48,7328.0,65.3925,65.4001,65.3774,65.3849,7328.0
2017-05-09 10:40:00,86.5,86.51,86.48,86.5,65688.0,65.4001,65.4076,65.3849,65.4001,65688.0
2017-05-09 10:45:00,86.5,86.51,86.49,86.5,1555.0,65.4001,65.4076,65.3925,65.4001,1555.0
2017-05-09 10:50:00,86.51,86.51,86.49,86.5,7513.0,65.4076,65.4076,65.3925,65.4001,7513.0
2017-05-09 10:55:00,86.5,86.51,86.5,86.5,2815.0,65.4001,65.4076,65.4001,65.4001,2815.0
2017-05-09 11:00:00,86.51,86.51,86.49,86.5,4488.0,65.4076,65.4076,65.3925,65.4001,4488.0
2017-05-09 11:05:00,86.5,86.51,86.47,86.48,5404.0,65.4001,65.4076,65.3774,65.3849,5404.0
2017-05-09 11:10:00,86.48,86.5,86.47,86.5,8448.0,65.3849,65.4001,65.3774,65.4001,8448.0
2017-05-09 11:15:00,86.48,86.5,86.47,86.48,2323.0,65.3849,65.4001,65.3774,65.3849,2323.0
2017-05-09 11:20:00,86.51,86.51,86.49,86.5,1995.0,65.4076,65.4076,65.3925,65.4001,1995.0
2017-05-09 11:25:00,86.51,86.53,86.49,86.51,10559.0,65.4076,65.4227,65.3925,65.4076,10559.0
2017-05-09 11:30:00,86.51,86.52,86.5,86.51,5326.0,65.4076,65.4152,65.4001,65.4076,5326.0
2017-05-09 11:35:00,86.51,86.52,86.5,86.5,1559.0,65.4076,65.4152,65.4001,65.4001,1559.0
2017-05-09 11:40:00,86.51,86.53,86.5,86.52,11766.0,65.4076,65.4227,65.4001,65.4152,11766.0
2017-05-09 11:45:00,86.52,86.53,86.5,86.51,5794.0,65.4152,65.4227,65.4001,65.4076,5794.0
2017-05-09 11:50:00,86.52,86.53,86.5,86.5,2400.0,65.4152,65.4227,65.4001,65.4001,2400.0
2017-05-09 11:55:00,86.51,86.51,86.48,86.5,8414.0,65.4076,65.4076,65.3849,65.4001,8414.0
2017-05-09 12:00:00,86.51,86.51,86.49,86.5,6033.0,65.4076,65.4076,65.3925,65.4001,6033.0
2017-05-09 12:05:00,86.5,86.51,86.49,86.5,2032.0,65.4001,65.4076,65.3925,65.4001,2032.0
2017-05-09 12:10:00,86.5,86.51,86.48,86.48,23132.0,65.4001,65.4076,65.3849,65.3849,23132.0
2017-05-09 12:15:00,86.49,86.5,86.47,86.48,8575.0,65.3925,65.4001,65.3774,65.3849,8575.0
2017-05-09 12:20:00,86.47,86.49,86.47,86.48,5289.0,65.3774,65.3925,65.3774,65.3849,5289.0
2017-05-09 12:25:00,86.48,86.5,86.48,86.5,3762.0,65.3849,65.4001,65.3849,65.4001,3762.0
2017-05-09 12:30:00,86.5,86.51,86.49,86.49,5474.0,65.4001,65.4076,65.3925,65.3925,5474.0
2017-05-09 12:35:00,86.5,86.51,86.5,86.5,893.0,65.4001,65.4076,65.4001,65.4001,893.0
2017-05-09 12:40:00,86.5,86.51,86.48,86.48,3598.0,65.4001,65.4076,65.3849,65.3849,3598.0
2017-05-09 12:45:00,86.5,86.51,86.49,86.51,15344.0,65.4001,65.4076,65.3925,65.4076,15344.0
2017-05-09 12:50:00,86.5,86.52,86.47,86.51,64918.0,65.4001,65.4152,65.3774,65.4076,64918.0
2017-05-09 12:55:00,86.51,86.51,86.47,86.49,10292.0,65.4076,65.4076,65.3774,65.3925,10292.0
2017-05-09 13:00:00,86.49,86.51,86.48,86.51,3897.0,65.3925,65.4076,65.3849,65.4076,3897.0
2017-05-09 13:05:00,86.46,86.51,86.46,86.48,4148.0,65.3698,65.4076,65.3698,65.3849,4148.0
2017-05-09 13:10:00,86.49,86.49,86.47,86.48,5711.0,65.3925,65.3925,65.3774,65.3849,5711.0
2017-05-09 13:15:00,86.48,86.49,86.46,86.46,2307.0,65.3849,65.3925,65.3698,65.3698,2307.0
2017-05-09 13:20:00,86.49,86.49,86.47,86.48,6368.0,65.3925,65.3925,65.3774,65.3849,6368.0
2017-05-09 13:25:00,86.49,86.51,86.48,86.5,4558.0,65.3925,65.4076,65.3849,65.4001,4558.0
2017-05-09 13:30:00,86.5,86.51,86.49,86.5,1161.0,65.4001,65.4076,65.3925,65.4001,1161.0
2017-05-09 13:35:00,86.52,86.52,86.49,86.51,1306.0,65.4152,65.4152,65.3925,65.4076,1306.0
2017-05-09 13:40:00,86.53,86.53,86.49,86.5,12096.0,65.4227,65.4227,65.3925,65.4001,12096.0
2017-05-09 13:45:00,86.5,86.52,86.49,86.51,19158.0,65.4001,65.4152,65.3925,65.4076,19158.0
2017-05-09 13:50:00,86.51,86.52,86.5,86.52,4999.0,65.4076,65.4152,65.4001,65.4152,4999.0
2017-05-09 13:55:00,86.5,86.52,86.5,86.51,2979.0,65.4001,65.4152,65.4001,65.4076,2979.0
2017-05-09 14:00:00,86.51,86.52,86.5,86.51,5347.0,65.4076,65.4152,65.4001,65.4076,5347.0
2017-05-09 14:05:00,86.52,86.52,86.5,86.51,14241.0,65.4152,65.4152,65.4001,65.4076,14241.0
2017-05-09 14:10:00,86.51,86.52,86.5,86.51,14417.0,65.4076,65.4152,65.4001,65.4076,14417.0
2017-05-09 14:15:00,86.52,86.52,86.5,86.52,1747.0,65.4152,65.4152,65.4001,65.4152,1747.0
2017-05-09 14:20:00,86.51,86.54,86.51,86.53,5695.0,65.4076,65.4303,65.4076,65.4227,5695.0
2017-05-09 14:25:00,86.53,86.54,86.52,86.54,9792.0,65.4227,65.4303,65.4152,65.4303,9792.0
2017-05-09 14:30:00,86.53,86.54,86.52,86.53,3004.0,65.4227,65.4303,65.4152,65.4227,3004.0
2017-05-09 14:35:00,86.52,86.54,86.52,86.53,1676.0,65.4152,65.4303,65.4152,65.4227,1676.0
2017-05-09 14:40:00,86.52,86.54,86.52,86.53,2036.0,65.4152,65.4303,65.4152,65.4227,2036.0
2017-05-09 14:45:00,86.52,86.54,86.48,86.49,25637.0,65.4152,65.4303,65.3849,65.3925,25637.0
2017-05-09 14:50:00,86.5,86.52,86.49,86.51,8654.0,65.4001,65.4152,65.3925,65.4076,8654.0
2017-05-09 14:55:00,86.53,86.53,86.51,86.52,2136.0,65.4227,65.4227,65.4076,65.4152,2136.0
2017-05-09 15:00:00,86.52,86.53,86.51,86.52,5888.0,65.4152,65.4227,65.4076,65.4152,5888.0
2017-05-09 15:05:00,86.52,86.54,86.51,86.52,2478.0,65.4152,65.4303,65.4076,65.4152,2478.0
2017-05-09 15:10:00,86.52,86.54,86.51,86.53,2688.0,65.4152,65.4303,65.4076,65.4227,2688.0
2017-05-09 15:15:00,86.54,86.54,86.51,86.54,3535.0,65.4303,65.4303,65.4076,65.4303,3535.0
2017-05-09 15:20:00,86.54,86.54,86.51,86.51,5716.0,65.4303,65.4303,65.4076,65.4076,5716.0
2017-05-09 15:25:00,86.53,86.53,86.51,86.52,2870.0,65.4227,65.4227,65.4076,65.4152,2870.0
2017-05-09 15:30:00,86.53,86.54,86.52,86.52,3324.0,65.4227,65.4303,65.4152,65.4152,3324.0
2017-05-09 15:35:00,86.52,86.56,86.51,86.55,15673.0,65.4152,65.4454,65.4076,65.4379,15673.0
2017-05-09 15:40:00,86.56,86.6,86.55,86.59,9617.0,65.4454,65.4757,65.4379,65.4681,9617.0
2017-05-09 15:45:00,86.58,86.58,86.53,86.55,10377.0,65.4605,65.4605,65.4227,65.4379,10377.0
2017-05-09 15:50:00,86.57,86.58,86.54,86.55,36005.0,65.453,65.4605,65.4303,65.4379,36005.0
2017-05-09 15:55:00,86.56,86.6,86.54,86.6,51300.0,65.4454,65.4757,65.4303,65.4757,51300.0
2017-05-10 09:30:00,86.71,86.75,86.64,86.69,8781.0,65.5588,65.5891,65.5059,65.5437,8781.0
2017-05-10 09:35:00,86.66,86.72,86.66,86.71,681.0,65.521,65.5664,65.521,65.5588,681.0
2017-05-10 09:40:00,86.7,86.75,86.68,86.72,3914.0,65.5513,65.5891,65.5362,65.5664,3914.0
2017-05-10 09:45:00,86.72,86.75,86.7,86.7,2473.0,65.5664,65.5891,65.5513,65.5513,2473.0
2017-05-10 09:50:00,86.74,86.75,86.73,86.74,49452.0,65.5815,65.5891,65.574,65.5815,49452.0
2017-05-10 09:55:00,86.74,86.75,86.73,86.74,5750.0,65.5815,65.5891,65.574,65.5815,5750.0
2017-05-10 10:00:00,86.74,86.75,86.73,86.73,4359.0,65.5815,65.5891,65.574,65.574,4359.0
2017-05-10 10:05:00,86.74,86.75,86.73,86.74,3659.0,65.5815,65.5891,65.574,65.5815,3659.0
2017-05-10 10:10:00,86.74,86.79,86.73,86.79,6985.0,65.5815,65.6193,65.574,65.6193,6985.0
2017-05-10 10:15:00,86.75,86.77,86.74,86.74,1435.0,65.5891,65.6042,65.5815,65.5815,1435.0
2017-05-10 10:20:00,86.77,86.78,86.75,86.76,4971.0,65.6042,65.6118,65.5891,65.5966,4971.0
2017-05-10 10:25:00,86.76,86.78,86.75,86.76,9261.0,65.5966,65.6118,65.5891,65.5966,9261.0
2017-05-10 10:30:00,86.76,86.78,86.76,86.77,3641.0,65.5966,65.6118,65.5966,65.6042,3641.0
2017-05-10 10:35:00,86.78,86.78,86.76,86.78,2701.0,65.6118,65.6118,65.5966,65.6118,2701.0
2017-05-10 10:40:00,86.77,86.79,86.74,86.75,15769.0,65.6042,65.6193,65.5815,65.5891,15769.0
2017-05-10 10:45:00,86.74,86.74,86.7,86.71,11760.0,65.5815,65.5815,65.5513,65.5588,11760.0
2017-05-10 10:50:00,86.72,86.72,86.7,86.71,9347.0,65.5664,65.5664,65.5513,65.5588,9347.0
2017-05-10 10:55:00,86.72,86.73,86.71,86.72,15813.0,65.5664,65.574,65.5588,65.5664,15813.0
2017-05-10 11:00:00,86.72,86.72,86.7,86.7,8550.0,65.5664,65.5664,65.5513,65.5513,8550.0
2017-05-10 11:05:00,86.7,86.7,86.67,86.69,24255.0,65.5513,65.5513,65.5286,65.5437,24255.0
2017-05-10 11:10:00,86.69,86.71,86.68,86.71,9217.0,65.5437,65.5588,65.5362,65.5588,9217.0
2017-05-10 11:15:00,86.71,86.72,86.68,86.68,4891.0,65.5588,65.5664,65.5362,65.5362,4891.0
2017-05-10 11:20:00,86.69,86.69,86.67,86.67,4043.0,65.5437,65.5437,65.5286,65.5286,4043.0
2017-05-10 11:25:00,86.68,86.69,86.67,86.67,9127.0,65.5362,65.5437,65.5286,65.5286,9127.0
2017-05-10 11:30:00,86.67,86.67,86.64,86.64,10665.0,65.5286,65.5286,65.5059,65.5059,10665.0
2017-05-10 11:35:00,86.65,86.7,86.65,86.68,3323.0,65.5135,65.5513,65.5135,65.5362,3323.0
2017-05-10 11:40:00,86.68,86.69,86.66,86.68,5871.0,65.5362,65.5437,65.521,65.5362,5871.0
2017-05-10 11:45:00,86.69,86.7,86.68,86.69,2144.0,65.5437,65.5513,65.5362,65.5437,2144.0
2017-05-10 11:50:00,86.69,86.71,86.69,86.7,10031.0,65.5437,65.5588,65.5437,65.5513,10031.0
2017-05-10 11:55:00,86.71,86.71,86.67,86.68,4493.0,65.5588,65.5588,65.5286,65.5362,4493.0
2017-05-10 12:00:00,86.7,86.71,86.68,86.7,1757.0,65.5513,65.5588,65.5362,65.5513,1757.0
2017-05-10 12:05:00,86.7,86.7,86.67,86.67,3224.0,65.5513,65.5513,65.5286,65.5286,3224.0
2017-05-10 12:10:00,86.66,86.67,86.64,86.64,5797.0,65.521,65.5286,65.5059,65.5059,5797.0
2017-05-10 12:15:00,86.66,86.67,86.64,86.67,3667.0,65.521,65.5286,65.5059,65.5286,3667.0
2017-05-10 12:20:00,86.66,86.68,86.66,86.67,2525.0,65.521,65.5362,65.521,65.5286,2525.0
2017-05-10 12:25:00,86.67,86.68,86.66,86.67,4858.0,65.5286,65.5362,65.521,65.5286,4858.0
2017-05-10 12:30:00,86.67,86.68,86.66,86.67,2582.0,65.5286,65.5362,65.521,65.5286,2582.0
2017-05-10 12:35:00,86.67,86.69,86.66,86.68,9634.0,65.5286,65.5437,65.521,65.5362,9634.0
2017-05-10 12:40:00,86.67,86.68,86.65,86.66,13443.0,65.5286,65.5362,65.5135,65.521,13443.0
2017-05-10 12:45:00,86.67,86.67,86.63,86.65,10221.0,65.5286,65.5286,65.4984,65.5135,10221.0
2017-05-10 12:50:00,86.66,86.66,86.64,86.65,3527.0,65.521,65.521,65.5059,65.5135,3527.0
2017-05-10 12:55:00,86.66,86.66,86.64,86.66,3393.0,65.521,65.521,65.5059,65.521,3393.0
2017-05-10 13:00:00,86.67,86.68,86.58,86.61,20796.0,65.5286,65.5362,65.4605,65.4832,20796.0
2017-05-10 13:05:00,86.61,86.62,86.59,86.62,3481.0,65.4832,65.4908,65.4681,65.4908,3481.0
2017-05-10 13:10:00,86.62,86.63,86.61,86.62,2309.0,65.4908,65.4984,65.4832,65.4908,2309.0
2017-05-10 13:15:00,86.62,86.63,86.62,86.63,5800.0,65.4908,65.4984,65.4908,65.4984,5800.0
2017-05-10 13:20:00,86.62,86.63,86.62,86.62,6299.0,65.4908,65.4984,65.4908,65.4908,6299.0
2017-05-10 13:25:00,86.62,86.64,86.56,86.57,10203.0,65.4908,65.5059,65.4454,65.453,10203.0
2017-05-10 13:30:00,86.54,86.56,86.54,86.55,7955.0,65.4303,65.4454,65.4303,65.4379,7955.0
2017-05-10 13:35:00,86.56,86.57,86.55,86.57,33234.0,65.4454,65.453,65.4379,65.453,33234.0
2017-05-10 13:40:00,86.57,86.59,86.56,86.59,7019.0,65.453,65.4681,65.4454,65.4681,7019.0
2017-05-10 13:45:00,86.58,86.6,86.57,86.6,7976.0,65.4605,65.4757,65.453,65.4757,7976.0
2017-05-10 13:50:00,86.6,86.61,86.59,86.6,3466.0,65.4757,65.4832,65.4681,65.4757,3466.0
2017-05-10 13:55:00,86.6,86.62,86.59,86.62,33283.0,65.4757,65.4908,65.4681,65.4908,33283.0
2017-05-10 14:00:00,86.62,86.62,86.57,86.61,48665.0,65.4908,65.4908,65.453,65.4832,48665.0
2017-05-10 14:05:00,86.61,86.63,86.6,86.61,32965.0,65.4832,65.4984,65.4757,65.4832,32965.0
2017-05-10 14:10:00,86.63,86.63,86.61,86.63,95100.0,65.4984,65.4984,65.4832,65.4984,95100.0
2017-05-10 14:15:00,86.63,86.63,86.61,86.61,6480.0,65.4984,65.4984,65.4832,65.4832,6480.0
2017-05-10 14:20:00,86.6,86.62,86.58,86.61,104520.0,65.4757,65.4908,65.4605,65.4832,104520.0
2017-05-10 14:25:00,86.6,86.62,86.6,86.61,3057.0,65.4757,65.4908,65.4757,65.4832,3057.0
2017-05-10 14:30:00,86.61,86.62,86.6,86.62,5210.0,65.4832,65.4908,65.4757,65.4908,5210.0
2017-05-10 14:35:00,86.61,86.62,86.6,86.61,7140.0,65.4832,65.4908,65.4757,65.4832,7140.0
2017-05-10 14:40:00,86.61,86.62,86.6,86.61,5789.0,65.4832,65.4908,65.4757,65.4832,5789.0
2017-05-10 14:45:00,86.61,86.63,86.61,86.63,74894.0,65.4832,65.4984,65.4832,65.4984,74894.0
2017-05-10 14:50:00,86.63,86.64,86.62,86.63,8855.0,65.4984,65.5059,65.4908,65.4984,8855.0
2017-05-10 14:55:00,86.64,86.64,86.61,86.61,27217.0,65.5059,65.5059,65.4832,65.4832,27217.0
2017-05-10 15:00:00,86.6,86.62,86.6,86.6,2393.0,65.4757,65.4908,65.4757,65.4757,2393.0
2017-05-10 15:05:00,86.63,86.63,86.62,86.63,1771.0,65.4984,65.4984,65.4908,65.4984,1771.0
2017-05-10 15:10:00,86.64,86.65,86.63,86.64,10536.0,65.5059,65.5135,65.4984,65.5059,10536.0
2017-05-10 15:15:00,86.64,86.65,86.63,86.64,2191.0,65.5059,65.5135,65.4984,65.5059,2191.0
2017-05-10 15:20:00,86.64,86.65,86.63,86.64,5625.0,65.5059,65.5135,65.4984,65.5059,5625.0
2017-05-10 15:25:00,86.64,86.65,86.63,86.64,2137.0,65.5059,65.5135,65.4984,65.5059,2137.0
2017-05-10 15:30:00,86.64,86.65,86.63,86.64,3065.0,65.5059,65.5135,65.4984,65.5059,3065.0
2017-05-10 15:35:00,86.64,86.65,86.63,86.64,2967.0,65.5059,65.5135,65.4984,65.5059,2967.0
2017-05-10 15:40:00,86.64,86.65,86.62,86.62,5351.0,65.5059,65.5135,65.4908,65.4908,5351.0
2017-05-10 15:45:00,86.63,86.66,86.62,86.66,23283.0,65.4984,65.521,65.4908,65.521,23283.0
2017-05-10 15:50:00,86.66,86.67,86.64,86.64,3756.0,65.521,65.5286,65.5059,65.5059,3756.0
2017-05-10 15:55:00,86.65,86.67,86.65,86.66,13804.0,65.5135,65.5286,65.5135,65.521,13804.0
2017-05-11 09:30:00,86.51,86.62,86.51,86.54,18447.0,65.4076,65.4908,65.4076,65.4303,18447.0
2017-05-11 09:35:00,86.56,86.57,86.51,86.57,1075.0,65.4454,65.453,65.4076,65.453,1075.0
2017-05-11 09:40:00,86.56,86.59,86.55,86.59,7770.0,65.4454,65.4681,65.4379,65.4681,7770.0
2017-05-11 09:45:00,86.59,86.6,86.56,86.57,25812.0,65.4681,65.4757,65.4454,65.453,25812.0
2017-05-11 09:50:00,86.58,86.6,86.57,86.58,5916.0,65.4605,65.4757,65.453,65.4605,5916.0
2017-05-11 09:55:00,86.58,86.61,86.58,86.59,15426.0,65.4605,65.4832,65.4605,65.4681,15426.0
2017-05-11 10:00:00,86.59,86.62,86.58,86.58,5131.0,65.4681,65.4908,65.4605,65.4605,5131.0
2017-05-11 10:05:00,86.61,86.62,86.59,86.59,7714.0,65.4832,65.4908,65.4681,65.4681,7714.0
2017-05-11 10:10:00,86.6,86.62,86.57,86.61,7056.0,65.4757,65.4908,65.453,65.4832,7056.0
2017-05-11 10:15:00,86.62,86.62,86.59,86.62,5382.0,65.4908,65.4908,65.4681,65.4908,5382.0
2017-05-11 10:20:00,86.62,86.67,86.61,86.66,4282.0,65.4908,65.5286,65.4832,65.521,4282.0
2017-05-11 10:25:00,86.67,86.69,86.65,86.67,5117.0,65.5286,65.5437,65.5135,65.5286,5117.0
2017-05-11 10:30:00,86.67,86.7,86.67,86.69,2448.0,65.5286,65.5513,65.5286,65.5437,2448.0
2017-05-11 10:35:00,86.67,86.69,86.67,86.69,610.0,65.5286,65.5437,65.5286,65.5437,610.0
2017-05-11 10:40:00,86.69,86.7,86.67,86.68,17891.0,65.5437,65.5513,65.5286,65.5362,17891.0
2017-05-11 10:45:00,86.68,86.69,86.63,86.63,1288.0,65.5362,65.5437,65.4984,65.4984,1288.0
2017-05-11 10:50:00,86.64,86.64,86.62,86.63,4531.0,65.5059,65.5059,65.4908,65.4984,4531.0
2017-05-11 10:55:00,86.64,86.65,86.62,86.64,9661.0,65.5059,65.5135,65.4908,65.5059,9661.0
2017-05-11 11:00:00,86.64,86.65,86.62,86.64,1799.0,65.5059,65.5135,65.4908,65.5059,1799.0
2017-05-11 11:05:00,86.63,86.65,86.62,86.65,3822.0,65.4984,65.5135,65.4908,65.5135,3822.0
2017-05-11 11:10:00,86.64,86.65,86.64,86.65,1662.0,65.5059,65.5135,65.5059,65.5135,1662.0
2017-05-11 11:15:00,86.61,86.64,86.61,86.64,2601.0,65.4832,65.5059,65.4832,65.5059,2601.0
2017-05-11 11:20:00,86.63,86.67,86.62,86.67,3074.0,65.4984,65.5286,65.4908,65.5286,3074.0
2017-05-11 11:25:00,86.66,86.67,86.64,86.65,2263.0,65.521,65.5286,65.5059,65.5135,2263.0
2017-05-11 11:30:00,86.64,86.67,86.64,86.67,2848.0,65.5059,65.5286,65.5059,65.5286,2848.0
2017-05-11 11:35:00,86.65,86.66,86.64,86.65,1171.0,65.5135,65.521,65.5059,65.5135,1171.0
2017-05-11 11:40:00,86.64,86.66,86.64,86.65,1359.0,65.5059,65.521,65.5059,65.5135,1359.0
2017-05-11 11:45:00,86.64,86.66,86.64,86.65,8962.0,65.5059,65.521,65.5059,65.5135,8962.0
2017-05-11 11:50:00,86.66,86.66,86.64,86.66,10664.0,65.521,65.521,65.5059,65.521,10664.0
2017-05-11 11:55:00,86.65,86.66,86.64,86.65,1837.0,65.5135,65.521,65.5059,65.5135,1837.0
2017-05-11 12:00:00,86.66,86.66,86.64,86.66,2888.0,65.521,65.521,65.5059,65.521,2888.0
2017-05-11 12:05:00,86.65,86.66,86.65,86.65,2456.0,65.5135,65.521,65.5135,65.5135,2456.0
2017-05-11 12:10:00,86.64,86.66,86.64,86.64,3600.0,65.5059,65.521,65.5059,65.5059,3600.0
2017-05-11 12:15:00,86.65,86.66,86.64,86.66,26701.0,65.5135,65.521,65.5059,65.521,26701.0
2017-05-11 12:20:00,86.66,86.66,86.64,86.64,23541.0,65.521,65.521,65.5059,65.5059,23541.0
2017-05-11 12:25:00,86.64,86.66,86.64,86.65,3270.0,65.5059,65.521,65.5059,65.5135,3270.0
2017-05-11 12:30:00,86.64,86.65,86.64,86.65,844.0,65.5059,65.5135,65.5059,65.5135,844.0
2017-05-11 12:35:00,86.65,86.65,86.64,86.64,1073.0,65.5135,65.5135,65.5059,65.5059,1073.0
2017-05-11 12:40:00,86.64,86.65,86.6,86.64,17584.0,65.5059,65.5135,65.4757,65.5059,17584.0
2017-05-11 12:45:00,86.64,86.66,86.63,86.65,4351.0,65.5059,65.521,65.4984,65.5135,4351.0
2017-05-11 12:50:00,86.65,86.66,86.65,86.66,887.0,65.5135,65.521,65.5135,65.521,887.0
2017-05-11 12:55:00,86.67,86.69,86.66,86.67,6225.0,65.5286,65.5437,65.521,65.5286,6225.0
2017-05-11 13:00:00,86.68,86.69,86.63,86.66,4016.0,65.5362,65.5437,65.4984,65.521,4016.0
2017-05-11 13:05:00,86.64,86.68,86.63,86.66,2754.0,65.5059,65.5362,65.4984,65.521,2754.0
2017-05-11 13:10:00,86.69,86.7,86.66,86.69,10997.0,65.5437,65.5513,65.521,65.5437,10997.0
2017-05-11 13:15:00,86.67,86.68,86.64,86.66,3207.0,65.5286,65.5362,65.5059,65.521,3207.0
2017-05-11 13:20:00,86.67,86.69,86.66,86.67,7622.0,65.5286,65.5437,65.521,65.5286,7622.0
2017-05-11 13:25:00,86.68,86.69,86.67,86.68,2465.0,65.5362,65.5437,65.5286,65.5362,2465.0
2017-05-11 13:30:00,86.68,86.68,86.66,86.66,4339.0,65.5362,65.5362,65.521,65.521,4339.0
2017-05-11 13:35:00,86.67,86.67,86.66,86.67,1115.0,65.5286,65.5286,65.521,65.5286,1115.0
2017-05-11 13:40:00,86.66,86.66,86.65,86.66,1518.0,65.521,65.521,65.5135,65.521,1518.0
2017-05-11 13:45:00,86.66,86.67,86.62,86.62,3397.0,65.521,65.5286,65.4908,65.4908,3397.0
2017-05-11 13:50:00,86.62,86.64,86.62,86.62,17309.0,65.4908,65.5059,65.4908,65.4908,17309.0
2017-05-11 13:55:00,86.64,86.67,86.61,86.66,29195.0,65.5059,65.5286,65.4832,65.521,29195.0
2017-05-11 14:00:00,86.66,86.67,86.64,86.65,2034.0,65.521,65.5286,65.5059,65.5135,2034.0
2017-05-11 14:05:00,86.65,86.65,86.64,86.64,666.0,65.5135,65.5135,65.5059,65.5059,666.0
2017-05-11 14:10:00,86.65,86.67,86.62,86.64,7696.0,65.5135,65.5286,65.4908,65.5059,7696.0
2017-05-11 14:15:00,86.65,86.66,86.64,86.65,10573.0,65.5135,65.521,65.5059,65.5135,10573.0
2017-05-11 14:20:00,86.65,86.67,86.64,86.65,3250.0,65.5135,65.5286,65.5059,65.5135,3250.0
2017-05-11 14:25:00,86.64,86.67,86.64,86.66,16270.0,65.5059,65.5286,65.5059,65.521,16270.0
2017-05-11 14:30:00,86.66,86.67,86.65,86.65,1801.0,65.521,65.5286,65.5135,65.5135,1801.0
2017-05-11 14:35:00,86.65,86.66,86.64,86.65,2987.0,65.5135,65.521,65.5059,65.5135,2987.0
2017-05-11 14:40:00,86.65,86.66,86.64,86.65,1818.0,65.5135,65.521,65.5059,65.5135,1818.0
2017-05-11 14:45:00,86.64,86.66,86.64,86.65,1926.0,65.5059,65.521,65.5059,65.5135,1926.0
2017-05-11 14:50:00,86.65,86.67,86.65,86.67,3483.0,65.5135,65.5286,65.5135,65.5286,3483.0
2017-05-11 14:55:00,86.65,86.66,86.65,86.66,1020.0,65.5135,65.521,65.5135,65.521,1020.0
2017-05-11 15:00:00,86.66,86.67,86.65,86.66,2300.0,65.521,65.5286,65.5135,65.521,2300.0
2017-05-11 15:05:00,86.67,86.69,86.65,86.66,3588.0,65.5286,65.5437,65.5135,65.521,3588.0
2017-05-11 15:10:00,86.66,86.67,86.65,86.66,6827.0,65.521,65.5286,65.5135,65.521,6827.0
2017-05-11 15:15:00,86.66,86.76,86.65,86.71,25810.0,65.521,65.5966,65.5135,65.5588,25810.0
2017-05-11 15:20:00,86.71,86.73,86.69,86.7,2232.0,65.5588,65.574,65.5437,65.5513,2232.0
2017-05-11 15:25:00,86.7,86.74,86.7,86.71,9131.0,65.5513,65.5815,65.5513,65.5588,9131.0
2017-05-11 15:30:00,86.71,86.74,86.71,86.73,4856.0,65.5588,65.5815,65.5588,65.574,4856.0
2017-05-11 15:35:00,86.73,86.76,86.72,86.74,10576.0,65.574,65.5966,65.5664,65.5815,10576.0
2017-05-11 15:40:00,86.75,86.75,86.73,86.73,9415.0,65.5891,65.5891,65.574,65.574,9415.0
2017-05-11 15:45:00,86.74,86.75,86.68,86.7,6592.0,65.5815,65.5891,65.5362,65.5513,6592.0
2017-05-11 15:50:00,86.7,86.71,86.68,86.69,6375.0,65.5513,65.5588,65.5362,65.5437,6375.0
2017-05-11 15:55:00,86.69,86.7,86.66,86.7,6511.0,65.5437,65.5513,65.521,65.5513,6511.0
2017-05-12 09:30:00,86.95,86.96,86.88,86.88,14272.0,65.7403,65.7479,65.6874,65.6874,14272.0
2017-05-12 09:35:00,86.94,86.95,86.91,86.92,1985.0,65.7327,65.7403,65.7101,65.7176,1985.0
2017-05-12 09:40:00,86.96,86.96,86.9,86.94,6661.0,65.7479,65.7479,65.7025,65.7327,6661.0
2017-05-12 09:45:00,86.95,86.98,86.95,86.96,5623.0,65.7403,65.763,65.7403,65.7479,5623.0
2017-05-12 09:50:00,86.96,86.98,86.95,86.98,2579.0,65.7479,65.763,65.7403,65.763,2579.0
2017-05-12 09:55:00,86.98,87.0,86.97,87.0,1625.0,65.763,65.7781,65.7554,65.7781,1625.0
2017-05-12 10:00:00,86.99,87.0,86.97,86.97,2534.0,65.7705,65.7781,65.7554,65.7554,2534.0
2017-05-12 10:05:00,86.98,86.98,86.96,86.98,3631.0,65.763,65.763,65.7479,65.763,3631.0
2017-05-12 10:10:00,86.96,86.98,86.96,86.96,5184.0,65.7479,65.763,65.7479,65.7479,5184.0
2017-05-12 10:15:00,86.97,86.97,86.96,86.97,5037.0,65.7554,65.7554,65.7479,65.7554,5037.0
2017-05-12 10:20:00,86.97,86.97,86.96,86.97,2442.0,65.7554,65.7554,65.7479,65.7554,2442.0
2017-05-12 10:25:00,86.97,86.97,86.94,86.94,6571.0,65.7554,65.7554,65.7327,65.7327,6571.0
2017-05-12 10:30:00,86.95,86.97,86.94,86.97,12706.0,65.7403,65.7554,65.7327,65.7554,12706.0
2017-05-12 10:35:00,86.98,86.99,86.97,86.98,2889.0,65.763,65.7705,65.7554,65.763,2889.0
2017-05-12 10:40:00,86.97,86.99,86.95,86.97,3773.0,65.7554,65.7705,65.7403,65.7554,3773.0
2017-05-12 10:45:00,86.97,86.97,86.95,86.97,2194.0,65.7554,65.7554,65.7403,65.7554,2194.0
2017-05-12 10:50:00,86.97,86.97,86.95,86.97,1900.0,65.7554,65.7554,65.7403,65.7554,1900.0
2017-05-12 10:55:00,86.99,87.0,86.98,87.0,2253.0,65.7705,65.7781,65.763,65.7781,2253.0
2017-05-12 11:00:00,86.98,86.99,86.98,86.99,4178.0,65.763,65.7705,65.763,65.7705,4178.0
2017-05-12 11:05:00,86.98,86.99,86.97,86.97,3131.0,65.763,65.7705,65.7554,65.7554,3131.0
2017-05-12 11:10:00,86.97,86.98,86.97,86.97,473.0,65.7554,65.763,65.7554,65.7554,473.0
2017-05-12 11:15:00,86.98,87.0,86.98,87.0,4759.0,65.763,65.7781,65.763,65.7781,4759.0
2017-05-12 11:20:00,86.98,87.0,86.97,86.98,4960.0,65.763,65.7781,65.7554,65.763,4960.0
2017-05-12 11:25:00,86.99,87.0,86.97,87.0,2475.0,65.7705,65.7781,65.7554,65.7781,2475.0
2017-05-12 11:30:00,87.0,87.01,87.0,87.01,16215.0,65.7781,65.7857,65.7781,65.7857,16215.0
2017-05-12 11:35:00,87.01,87.01,87.0,87.01,5077.0,65.7857,65.7857,65.7781,65.7857,5077.0
2017-05-12 11:40:00,87.01,87.01,87.0,87.01,3430.0,65.7857,65.7857,65.7781,65.7857,3430.0
2017-05-12 11:45:00,87.01,87.06,87.0,87.06,9702.0,65.7857,65.8235,65.7781,65.8235,9702.0
2017-05-12 11:50:00,87.05,87.08,87.05,87.05,4183.0,65.8159,65.8386,65.8159,65.8159,4183.0
2017-05-12 11:55:00,87.06,87.08,87.05,87.07,12281.0,65.8235,65.8386,65.8159,65.831,12281.0
2017-05-12 12:00:00,87.08,87.08,87.05,87.08,3851.0,65.8386,65.8386,65.8159,65.8386,3851.0
2017-05-12 12:05:00,87.07,87.08,87.05,87.05,1923.0,65.831,65.8386,65.8159,65.8159,1923.0
2017-05-12 12:10:00,87.06,87.06,87.05,87.06,340.0,65.8235,65.8235,65.8159,65.8235,340.0
2017-05-12 12:15:00,87.06,87.07,87.05,87.05,1128.0,65.8235,65.831,65.8159,65.8159,1128.0
2017-05-12 12:20:00,87.04,87.06,87.04,87.06,744.0,65.8083,65.8235,65.8083,65.8235,744.0
2017-05-12 12:25:00,87.05,87.05,87.05,87.05,549.0,65.8159,65.8159,65.8159,65.8159,549.0
2017-05-12 12:30:00,87.05,87.06,87.04,87.04,804.0,65.8159,65.8235,65.8083,65.8083,804.0
2017-05-12 12:35:00,87.05,87.06,87.04,87.04,2529.0,65.8159,65.8235,65.8083,65.8083,2529.0
2017-05-12 12:40:00,87.04,87.04,87.03,87.03,1177.0,65.8083,65.8083,65.8008,65.8008,1177.0
2017-05-12 12:45:00,87.03,87.06,87.03,87.04,3848.0,65.8008,65.8235,65.8008,65.8083,3848.0
2017-05-12 12:50:00,87.05,87.05,87.03,87.04,4430.0,65.8159,65.8159,65.8008,65.8083,4430.0
2017-05-12 12:55:00,87.03,87.05,87.03,87.04,4666.0,65.8008,65.8159,65.8008,65.8083,4666.0
2017-05-12 13:00:00,87.05,87.06,87.05,87.05,908.0,65.8159,65.8235,65.8159,65.8159,908.0
2017-05-12 13:05:00,87.05,87.06,87.04,87.05,3198.0,65.8159,65.8235,65.8083,65.8159,3198.0
2017-05-12 13:10:00,87.05,87.05,87.05,87.05,906.0,65.8159,65.8159,65.8159,65.8159,906.0
2017-05-12 13:15:00,87.06,87.06,87.04,87.05,3217.0,65.8235,65.8235,65.8083,65.8159,3217.0
2017-05-12 13:20:00,87.05,87.06,87.04,87.05,11737.0,65.8159,65.8235,65.8083,65.8159,11737.0
2017-05-12 13:25:00,87.05,87.05,87.03,87.04,5213.0,65.8159,65.8159,65.8008,65.8083,5213.0
2017-05-12 13:30:00,87.04,87.04,87.03,87.04,2530.0,65.8083,65.8083,65.8008,65.8083,2530.0
2017-05-12 13:35:00,87.04,87.04,87.03,87.04,674.0,65.8083,65.8083,65.8008,65.8083,674.0
2017-05-12 13:40:00,87.04,87.04,87.03,87.03,7105.0,65.8083,65.8083,65.8008,65.8008,7105.0
2017-05-12 13:45:00,87.04,87.04,87.03,87.04,2124.0,65.8083,65.8083,65.8008,65.8083,2124.0
2017-05-12 13:50:00,87.04,87.04,87.03,87.04,607.0,65.8083,65.8083,65.8008,65.8083,607.0
2017-05-12 13:55:00,87.04,87.06,87.03,87.05,16309.0,65.8083,65.8235,65.8008,65.8159,16309.0
2017-05-12 14:00:00,87.07,87.07,87.05,87.06,4000.0,65.831,65.831,65.8159,65.8235,4000.0
2017-05-12 14:05:00,87.05,87.07,87.05,87.06,19131.0,65.8159,65.831,65.8159,65.8235,19131.0
2017-05-12 14:10:00,87.06,87.07,87.06,87.07,8598.0,65.8235,65.831,65.8235,65.831,8598.0
2017-05-12 14:15:00,87.07,87.07,87.06,87.06,4032.0,65.831,65.831,65.8235,65.8235,4032.0
2017-05-12 14:20:00,87.07,87.07,87.06,87.07,13680.0,65.831,65.831,65.8235,65.831,13680.0
2017-05-12 14:25:00,87.06,87.07,87.03,87.03,19872.0,65.8235,65.831,65.8008,65.8008,19872.0
2017-05-12 14:30:00,87.04,87.05,87.03,87.05,17090.0,65.8083,65.8159,65.8008,65.8159,17090.0
2017-05-12 14:35:00,87.05,87.06,87.02,87.04,9971.0,65.8159,65.8235,65.7932,65.8083,9971.0
2017-05-12 14:40:00,87.03,87.04,87.03,87.04,1146.0,65.8008,65.8083,65.8008,65.8083,1146.0
2017-05-12 14:45:00,87.05,87.05,87.03,87.04,1696.0,65.8159,65.8159,65.8008,65.8083,1696.0
2017-05-12 14:50:00,87.04,87.06,87.03,87.05,2316.0,65.8083,65.8235,65.8008,65.8159,2316.0
2017-05-12 14:55:00,87.05,87.05,87.04,87.04,4112.0,65.8159,65.8159,65.8083,65.8083,4112.0
2017-05-12 15:00:00,87.04,87.05,87.03,87.05,2616.0,65.8083,65.8159,65.8008,65.8159,2616.0
2017-05-12 15:05:00,87.05,87.05,87.03,87.04,978.0,65.8159,65.8159,65.8008,65.8083,978.0
2017-05-12 15:10:00,87.04,87.05,87.03,87.05,7423.0,65.8083,65.8159,65.8008,65.8159,7423.0
2017-05-12 15:15:00,87.03,87.05,87.03,87.04,2133.0,65.8008,65.8159,65.8008,65.8083,2133.0
2017-05-12 15:20:00,87.05,87.08,87.05,87.06,1938.0,65.8159,65.8386,65.8159,65.8235,1938.0
2017-05-12 15:25:00,87.07,87.08,87.06,87.06,11082.0,65.831,65.8386,65.8235,65.8235,11082.0
2017-05-12 15:30:00,87.06,87.08,87.06,87.07,16957.0,65.8235,65.8386,65.8235,65.831,16957.0
2017-05-12 15:35:00,87.06,87.08,87.06,87.07,3042.0,65.8235,65.8386,65.8235,65.831,3042.0
2017-05-12 15:40:00,87.07,87.08,87.06,87.08,4675.0,65.831,65.8386,65.8235,65.8386,4675.0
2017-05-12 15:45:00,87.07,87.08,87.06,87.07,16692.0,65.831,65.8386,65.8235,65.831,16692.0
2017-05-12 15:50:00,87.07,87.08,87.05,87.07,17193.0,65.831,65.8386,65.8159,65.831,17193.0
2017-05-12 15:55:00,87.06,87.07,87.04,87.07,38859.0,65.8235,65.831,65.8083,65.831,38859.0
2017-05-15 09:30:00,87.03,87.05,87.02,87.02,17124.0,65.8008,65.8159,65.7932,65.7932,17124.0
2017-05-15 09:35:00,87.01,87.03,86.98,86.98,6676.0,65.7857,65.8008,65.763,65.763,6676.0
2017-05-15 09:40:00,87.04,87.04,87.01,87.03,1986.0,65.8083,65.8083,65.7857,65.8008,1986.0
2017-05-15 09:45:00,87.01,87.01,86.98,87.0,5306.0,65.7857,65.7857,65.763,65.7781,5306.0
2017-05-15 09:50:00,86.97,87.0,86.97,87.0,2291.0,65.7554,65.7781,65.7554,65.7781,2291.0
2017-05-15 09:55:00,86.97,87.0,86.97,86.99,4893.0,65.7554,65.7781,65.7554,65.7705,4893.0
2017-05-15 10:00:00,87.0,87.0,86.99,87.0,1396.0,65.7781,65.7781,65.7705,65.7781,1396.0
2017-05-15 10:05:00,87.02,87.04,87.01,87.03,5964.0,65.7932,65.8083,65.7857,65.8008,5964.0
2017-05-15 10:10:00,87.04,87.04,87.02,87.02,1640.0,65.8083,65.8083,65.7932,65.7932,1640.0
2017-05-15 10:15:00,87.02,87.05,87.02,87.05,5749.0,65.7932,65.8159,65.7932,65.8159,5749.0
2017-05-15 10:20:00,87.04,87.06,87.03,87.05,6483.0,65.8083,65.8235,65.8008,65.8159,6483.0
2017-05-15 10:25:00,87.06,87.07,87.05,87.05,1116.0,65.8235,65.831,65.8159,65.8159,1116.0
2017-05-15 10:30:00,87.04,87.05,87.02,87.03,5251.0,65.8083,65.8159,65.7932,65.8008,5251.0
2017-05-15 10:35:00,87.02,87.05,87.02,87.04,3603.0,65.7932,65.8159,65.7932,65.8083,3603.0
2017-05-15 10:40:00,87.04,87.05,87.03,87.04,4883.0,65.8083,65.8159,65.8008,65.8083,4883.0
2017-05-15 10:45:00,87.04,87.04,87.03,87.04,4027.0,65.8083,65.8083,65.8008,65.8083,4027.0
2017-05-15 10:50:00,87.04,87.06,87.03,87.06,2923.0,65.8083,65.8235,65.8008,65.8235,2923.0
2017-05-15 10:55:00,87.05,87.06,87.04,87.05,4700.0,65.8159,65.8235,65.8083,65.8159,4700.0
2017-05-15 11:00:00,87.05,87.05,87.04,87.04,5470.0,65.8159,65.8159,65.8083,65.8083,5470.0
2017-05-15 11:05:00,87.03,87.06,87.03,87.05,3869.0,65.8008,65.8235,65.8008,65.8159,3869.0
2017-05-15 11:10:00,87.05,87.05,87.03,87.03,1687.0,65.8159,65.8159,65.8008,65.8008,1687.0
2017-05-15 11:15:00,87.04,87.05,87.03,87.04,4491.0,65.8083,65.8159,65.8008,65.8083,4491.0
2017-05-15 11:20:00,87.04,87.05,87.02,87.04,8333.0,65.8083,65.8159,65.7932,65.8083,8333.0
2017-05-15 11:25:00,87.04,87.05,87.03,87.03,5883.0,65.8083,65.8159,65.8008,65.8008,5883.0
2017-05-15 11:30:00,87.04,87.05,87.02,87.03,17007.0,65.8083,65.8159,65.7932,65.8008,17007.0
2017-05-15 11:35:00,87.03,87.05,87.02,87.04,8283.0,65.8008,65.8159,65.7932,65.8083,8283.0
2017-05-15 11:40:00,87.05,87.06,87.05,87.06,2300.0,65.8159,65.8235,65.8159,65.8235,2300.0
2017-05-15 11:45:00,87.06,87.06,87.04,87.05,2056.0,65.8235,65.8235,65.8083,65.8159,2056.0
2017-05-15 11:50:00,87.05,87.06,87.04,87.04,16142.0,65.8159,65.8235,65.8083,65.8083,16142.0
2017-05-15 11:55:00,87.04,87.06,87.03,87.03,10231.0,65.8083,65.8235,65.8008,65.8008,10231.0
2017-05-15 12:00:00,87.06,87.06,87.03,87.04,18594.0,65.8235,65.8235,65.8008,65.8083,18594.0
2017-05-15 12:05:00,87.05,87.06,87.04,87.06,2839.0,65.8159,65.8235,65.8083,65.8235,2839.0
2017-05-15 12:10:00,87.05,87.06,87.04,87.05,8584.0,65.8159,65.8235,65.8083,65.8159,8584.0
2017-05-15 12:15:00,87.05,87.06,87.04,87.05,4301.0,65.8159,65.8235,65.8083,65.8159,4301.0
2017-05-15 12:20:00,87.06,87.06,87.04,87.05,1710.0,65.8235,65.8235,65.8083,65.8159,1710.0
2017-05-15 12:25:00,87.05,87.07,87.05,87.06,3581.0,65.8159,65.831,65.8159,65.8235,3581.0
2017-05-15 12:30:00,87.07,87.07,87.05,87.06,1865.0,65.831,65.831,65.8159,65.8235,1865.0
2017-05-15 12:35:00,87.05,87.07,87.05,87.06,3469.0,65.8159,65.831,65.8159,65.8235,3469.0
2017-05-15 12:40:00,87.07,87.08,87.05,87.05,6272.0,65.831,65.8386,65.8159,65.8159,6272.0
2017-05-15 12:45:00,87.06,87.08,87.05,87.06,4157.0,65.8235,65.8386,65.8159,65.8235,4157.0
2017-05-15 12:50:00,87.07,87.08,87.06,87.08,3016.0,65.831,65.8386,65.8235,65.8386,3016.0
2017-05-15 12:55:00,87.08,87.08,87.06,87.07,2580.0,65.8386,65.8386,65.8235,65.831,2580.0
2017-05-15 13:00:00,87.08,87.08,87.06,87.07,3036.0,65.8386,65.8386,65.8235,65.831,3036.0
2017-05-15 13:05:00,87.06,87.07,87.05,87.06,7754.0,65.8235,65.831,65.8159,65.8235,7754.0
2017-05-15 13:10:00,87.06,87.07,87.04,87.06,4466.0,65.8235,65.831,65.8083,65.8235,4466.0
2017-05-15 13:15:00,87.05,87.06,87.04,87.06,1855.0,65.8159,65.8235,65.8083,65.8235,1855.0
2017-05-15 13:20:00,87.06,87.06,87.04,87.05,2342.0,65.8235,65.8235,65.8083,65.8159,2342.0
2017-05-15 13:25:00,87.06,87.06,87.02,87.03,15217.0,65.8235,65.8235,65.7932,65.8008,15217.0
2017-05-15 13:30:00,87.03,87.03,87.0,87.03,12516.0,65.8008,65.8008,65.7781,65.8008,12516.0
2017-05-15 13:35:00,87.03,87.03,87.0,87.03,3975.0,65.8008,65.8008,65.7781,65.8008,3975.0
2017-05-15 13:40:00,87.03,87.05,87.03,87.04,11430.0,65.8008,65.8159,65.8008,65.8083,11430.0
2017-05-15 13:45:00,87.04,87.05,87.02,87.03,6381.0,65.8083,65.8159,65.7932,65.8008,6381.0
2017-05-15 13:50:00,87.02,87.03,87.02,87.03,4509.0,65.7932,65.8008,65.7932,65.8008,4509.0
2017-05-15 13:55:00,87.03,87.03,87.01,87.02,6151.0,65.8008,65.8008,65.7857,65.7932,6151.0
2017-05-15 14:00:00,87.02,87.03,87.01,87.02,3750.0,65.7932,65.8008,65.7857,65.7932,3750.0
2017-05-15 14:05:00,87.02,87.03,87.01,87.02,5924.0,65.7932,65.8008,65.7857,65.7932,5924.0
2017-05-15 14:10:00,87.02,87.03,87.02,87.02,2707.0,65.7932,65.8008,65.7932,65.7932,2707.0
2017-05-15 14:15:00,87.03,87.05,87.01,87.05,17387.0,65.8008,65.8159,65.7857,65.8159,17387.0
2017-05-15 14:20:00,87.04,87.06,87.03,87.05,6819.0,65.8083,65.8235,65.8008,65.8159,6819.0
2017-05-15 14:25:00,87.05,87.06,87.02,87.05,12012.0,65.8159,65.8235,65.7932,65.8159,12012.0
2017-05-15 14:30:00,87.05,87.07,87.05,87.06,9471.0,65.8159,65.831,65.8159,65.8235,9471.0
2017-05-15 14:35:00,87.06,87.07,87.05,87.06,5957.0,65.8235,65.831,65.8159,65.8235,5957.0
2017-05-15 14:40:00,87.06,87.07,87.03,87.05,10271.0,65.8235,65.831,65.8008,65.8159,10271.0
2017-05-15 14:45:00,87.05,87.07,87.04,87.06,2482.0,65.8159,65.831,65.8083,65.8235,2482.0
2017-05-15 14:50:00,87.06,87.08,87.05,87.07,8194.0,65.8235,65.8386,65.8159,65.831,8194.0
2017-05-15 14:55:00,87.08,87.09,87.06,87.09,4404.0,65.8386,65.8461,65.8235,65.8461,4404.0
2017-05-15 15:00:00,87.06,87.09,87.06,87.07,12141.0,65.8235,65.8461,65.8235,65.831,12141.0
2017-05-15 15:05:00,87.07,87.08,87.06,87.07,8300.0,65.831,65.8386,65.8235,65.831,8300.0
2017-05-15 15:10:00,87.08,87.08,87.05,87.06,9714.0,65.8386,65.8386,65.8159,65.8235,9714.0
2017-05-15 15:15:00,87.06,87.08,87.06,87.07,4504.0,65.8235,65.8386,65.8235,65.831,4504.0
2017-05-15 15:20:00,87.07,87.08,87.06,87.07,28384.0,65.831,65.8386,65.8235,65.831,28384.0
2017-05-15 15:25:00,87.06,87.08,87.05,87.08,22807.0,65.8235,65.8386,65.8159,65.8386,22807.0
2017-05-15 15:30:00,87.06,87.07,87.06,87.06,13787.0,65.8235,65.831,65.8235,65.8235,13787.0
2017-05-15 15:35:00,87.09,87.09,87.06,87.07,11446.0,65.8461,65.8461,65.8235,65.831,11446.0
2017-05-15 15:40:00,87.06,87.08,87.06,87.08,7483.0,65.8235,65.8386,65.8235,65.8386,7483.0
2017-05-15 15:45:00,87.08,87.08,87.04,87.06,9682.0,65.8386,65.8386,65.8083,65.8235,9682.0
2017-05-15 15:50:00,87.05,87.06,87.03,87.06,28264.0,65.8159,65.8235,65.8008,65.8235,28264.0
2017-05-15 15:55:00,87.06,87.08,87.04,87.06,33443.0,65.8235,65.8386,65.8083,65.8235,33443.0
2017-05-16 09:30:00,87.09,87.12,87.07,87.12,24940.0,65.8461,65.8688,65.831,65.8688,24940.0
2017-05-16 09:35:00,87.1,87.12,87.1,87.12,14309.0,65.8537,65.8688,65.8537,65.8688,14309.0
2017-05-16 09:40:00,87.12,87.15,87.12,87.15,8831.0,65.8688,65.8915,65.8688,65.8915,8831.0
2017-05-16 09:45:00,87.13,87.15,87.13,87.14,40044.0,65.8764,65.8915,65.8764,65.8839,40044.0
2017-05-16 09:50:00,87.16,87.17,87.14,87.17,13028.0,65.8991,65.9066,65.8839,65.9066,13028.0
2017-05-16 09:55:00,87.16,87.17,87.14,87.14,11679.0,65.8991,65.9066,65.8839,65.8839,11679.0
2017-05-16 10:00:00,87.14,87.17,87.14,87.15,12221.0,65.8839,65.9066,65.8839,65.8915,12221.0
2017-05-16 10:05:00,87.16,87.16,87.14,87.16,10832.0,65.8991,65.8991,65.8839,65.8991,10832.0
2017-05-16 10:10:00,87.15,87.17,87.14,87.16,5618.0,65.8915,65.9066,65.8839,65.8991,5618.0
2017-05-16 10:15:00,87.15,87.17,87.14,87.15,10030.0,65.8915,65.9066,65.8839,65.8915,10030.0
2017-05-16 10:20:00,87.14,87.18,87.14,87.17,8962.0,65.8839,65.9142,65.8839,65.9066,8962.0
2017-05-16 10:25:00,87.18,87.19,87.15,87.19,6430.0,65.9142,65.9218,65.8915,65.9218,6430.0
2017-05-16 10:30:00,87.19,87.23,87.17,87.23,5189.0,65.9218,65.952,65.9066,65.952,5189.0
2017-05-16 10:35:00,87.21,87.23,87.2,87.21,15227.0,65.9369,65.952,65.9293,65.9369,15227.0
2017-05-16 10:40:00,87.22,87.28,87.21,87.28,25421.0,65.9444,65.9898,65.9369,65.9898,25421.0
2017-05-16 10:45:00,87.28,87.29,87.25,87.25,9107.0,65.9898,65.9974,65.9671,65.9671,9107.0
2017-05-16 10:50:00,87.26,87.28,87.25,87.26,13306.0,65.9747,65.9898,65.9671,65.9747,13306.0
2017-05-16 10:55:00,87.25,87.28,87.25,87.28,11316.0,65.9671,65.9898,65.9671,65.9898,11316.0
2017-05-16 11:00:00,87.28,87.29,87.26,87.27,20433.0,65.9898,65.9974,65.9747,65.9822,20433.0
2017-05-16 11:05:00,87.29,87.29,87.25,87.27,7132.0,65.9974,65.9974,65.9671,65.9822,7132.0
2017-05-16 11:10:00,87.27,87.27,87.25,87.27,7146.0,65.9822,65.9822,65.9671,65.9822,7146.0
2017-05-16 11:15:00,87.27,87.27,87.25,87.26,9535.0,65.9822,65.9822,65.9671,65.9747,9535.0
2017-05-16 11:20:00,87.27,87.28,87.25,87.26,7677.0,65.9822,65.9898,65.9671,65.9747,7677.0
2017-05-16 11:25:00,87.27,87.28,87.25,87.27,8518.0,65.9822,65.9898,65.9671,65.9822,8518.0
2017-05-16 11:30:00,87.27,87.29,87.27,87.28,10824.0,65.9822,65.9974,65.9822,65.9898,10824.0
2017-05-16 11:35:00,87.29,87.29,87.26,87.26,4058.0,65.9974,65.9974,65.9747,65.9747,4058.0
2017-05-16 11:40:00,87.26,87.27,87.25,87.26,15602.0,65.9747,65.9822,65.9671,65.9747,15602.0
2017-05-16 11:45:00,87.25,87.26,87.18,87.18,19937.0,65.9671,65.9747,65.9142,65.9142,19937.0
2017-05-16 11:50:00,87.19,87.21,87.18,87.18,4332.0,65.9218,65.9369,65.9142,65.9142,4332.0
2017-05-16 11:55:00,87.18,87.2,87.17,87.19,16433.0,65.9142,65.9293,65.9066,65.9218,16433.0
2017-05-16 12:00:00,87.19,87.22,87.18,87.22,13919.0,65.9218,65.9444,65.9142,65.9444,13919.0
2017-05-16 12:05:00,87.21,87.22,87.19,87.19,9604.0,65.9369,65.9444,65.9218,65.9218,9604.0
2017-05-16 12:10:00,87.19,87.2,87.19,87.2,5945.0,65.9218,65.9293,65.9218,65.9293,5945.0
2017-05-16 12:15:00,87.21,87.24,87.2,87.24,3815.0,65.9369,65.9596,65.9293,65.9596,3815.0
2017-05-16 12:20:00,87.24,87.24,87.2,87.23,3533.0,65.9596,65.9596,65.9293,65.952,3533.0
2017-05-16 12:25:00,87.21,87.22,87.17,87.18,7843.0,65.9369,65.9444,65.9066,65.9142,7843.0
2017-05-16 12:30:00,87.19,87.21,87.17,87.18,16724.0,65.9218,65.9369,65.9066,65.9142,16724.0
2017-05-16 12:35:00,87.19,87.2,87.15,87.16,8367.0,65.9218,65.9293,65.8915,65.8991,8367.0
2017-05-16 12:40:00,87.16,87.18,87.16,87.17,6649.0,65.8991,65.9142,65.8991,65.9066,6649.0
2017-05-16 12:45:00,87.18,87.2,87.17,87.18,5733.0,65.9142,65.9293,65.9066,65.9142,5733.0
2017-05-16 12:50:00,87.18,87.2,87.17,87.19,3721.0,65.9142,65.9293,65.9066,65.9218,3721.0
2017-05-16 12:55:00,87.19,87.21,87.16,87.18,3356.0,65.9218,65.9369,65.8991,65.9142,3356.0
2017-05-16 13:00:00,87.17,87.19,87.16,87.18,3228.0,65.9066,65.9218,65.8991,65.9142,3228.0
2017-05-16 13:05:00,87.17,87.19,87.16,87.19,5586.0,65.9066,65.9218,65.8991,65.9218,5586.0
2017-05-16 13:10:00,87.18,87.2,87.16,87.17,5891.0,65.9142,65.9293,65.8991,65.9066,5891.0
2017-05-16 13:15:00,87.17,87.18,87.16,87.18,4079.0,65.9066,65.9142,65.8991,65.9142,4079.0
2017-05-16 13:20:00,87.17,87.18,87.16,87.17,7822.0,65.9066,65.9142,65.8991,65.9066,7822.0
2017-05-16 13:25:00,87.17,87.17,87.15,87.16,8758.0,65.9066,65.9066,65.8915,65.8991,8758.0
2017-05-16 13:30:00,87.16,87.18,87.15,87.18,7055.0,65.8991,65.9142,65.8915,65.9142,7055.0
2017-05-16 13:35:00,87.17,87.18,87.16,87.17,7219.0,65.9066,65.9142,65.8991,65.9066,7219.0
2017-05-16 13:40:00,87.17,87.17,87.16,87.17,10045.0,65.9066,65.9066,65.8991,65.9066,10045.0
2017-05-16 13:45:00,87.16,87.17,87.16,87.17,7346.0,65.8991,65.9066,65.8991,65.9066,7346.0
2017-05-16 13:50:00,87.16,87.18,87.16,87.16,23810.0,65.8991,65.9142,65.8991,65.8991,23810.0
2017-05-16 13:55:00,87.16,87.19,87.16,87.18,18210.0,65.8991,65.9218,65.8991,65.9142,18210.0
2017-05-16 14:00:00,87.17,87.18,87.17,87.17,5420.0,65.9066,65.9142,65.9066,65.9066,5420.0
2017-05-16 14:05:00,87.17,87.18,87.17,87.18,8967.0,65.9066,65.9142,65.9066,65.9142,8967.0
2017-05-16 14:10:00,87.19,87.21,87.17,87.18,9612.0,65.9218,65.9369,65.9066,65.9142,9612.0
2017-05-16 14:15:00,87.18,87.2,87.17,87.2,9905.0,65.9142,65.9293,65.9066,65.9293,9905.0
2017-05-16 14:20:00,87.19,87.21,87.18,87.2,24486.0,65.9218,65.9369,65.9142,65.9293,24486.0
2017-05-16 14:25:00,87.2,87.23,87.2,87.21,6274.0,65.9293,65.952,65.9293,65.9369,6274.0
2017-05-16 14:30:00,87.21,87.22,87.2,87.2,7430.0,65.9369,65.9444,65.9293,65.9293,7430.0
2017-05-16 14:35:00,87.22,87.22,87.19,87.21,5847.0,65.9444,65.9444,65.9218,65.9369,5847.0
2017-05-16 14:40:00,87.2,87.21,87.19,87.21,6963.0,65.9293,65.9369,65.9218,65.9369,6963.0
2017-05-16 14:45:00,87.2,87.21,87.18,87.18,6356.0,65.9293,65.9369,65.9142,65.9142,6356.0
2017-05-16 14:50:00,87.18,87.2,87.18,87.2,6144.0,65.9142,65.9293,65.9142,65.9293,6144.0
2017-05-16 14:55:00,87.19,87.21,87.18,87.2,5616.0,65.9218,65.9369,65.9142,65.9293,5616.0
2017-05-16 15:00:00,87.19,87.2,87.18,87.19,6815.0,65.9218,65.9293,65.9142,65.9218,6815.0
2017-05-16 15:05:00,87.2,87.2,87.18,87.19,5650.0,65.9293,65.9293,65.9142,65.9218,5650.0
2017-05-16 15:10:00,87.2,87.2,87.18,87.19,7124.0,65.9293,65.9293,65.9142,65.9218,7124.0
2017-05-16 15:15:00,87.19,87.21,87.18,87.18,11671.0,65.9218,65.9369,65.9142,65.9142,11671.0
2017-05-16 15:20:00,87.2,87.21,87.19,87.21,4885.0,65.9293,65.9369,65.9218,65.9369,4885.0
2017-05-16 15:25:00,87.2,87.21,87.19,87.2,10854.0,65.9293,65.9369,65.9218,65.9293,10854.0
2017-05-16 15:30:00,87.21,87.21,87.19,87.21,4824.0,65.9369,65.9369,65.9218,65.9369,4824.0
2017-05-16 15:35:00,87.2,87.21,87.19,87.21,8436.0,65.9293,65.9369,65.9218,65.9369,8436.0
2017-05-16 15:40:00,87.2,87.21,87.16,87.18,12264.0,65.9293,65.9369,65.8991,65.9142,12264.0
2017-05-16 15:45:00,87.2,87.21,87.18,87.2,40097.0,65.9293,65.9369,65.9142,65.9293,40097.0
2017-05-16 15:50:00,87.2,87.21,87.18,87.19,58952.0,65.9293,65.9369,65.9142,65.9218,58952.0
2017-05-16 15:55:00,87.18,87.2,87.15,87.17,111788.0,65.9142,65.9293,65.8915,65.9066,111788.0
2017-05-17 09:30:00,87.5,87.5,87.45,87.46,9565.0,66.1561,66.1561,66.1183,66.1259,9565.0
2017-05-17 09:35:00,87.48,87.49,87.47,87.48,1670.0,66.141,66.1486,66.1334,66.141,1670.0
2017-05-17 09:40:00,87.48,87.49,87.47,87.48,2888.0,66.141,66.1486,66.1334,66.141,2888.0
2017-05-17 09:45:00,87.5,87.5,87.47,87.47,2716.0,66.1561,66.1561,66.1334,66.1334,2716.0
2017-05-17 09:50:00,87.48,87.55,87.47,87.54,14392.0,66.141,66.1939,66.1334,66.1864,14392.0
2017-05-17 09:55:00,87.55,87.59,87.53,87.57,11752.0,66.1939,66.2242,66.1788,66.2091,11752.0
2017-05-17 10:00:00,87.56,87.57,87.54,87.54,13079.0,66.2015,66.2091,66.1864,66.1864,13079.0
2017-05-17 10:05:00,87.55,87.56,87.53,87.54,19383.0,66.1939,66.2015,66.1788,66.1864,19383.0
2017-05-17 10:10:00,87.53,87.56,87.52,87.55,3009.0,66.1788,66.2015,66.1713,66.1939,3009.0
2017-05-17 10:15:00,87.56,87.56,87.52,87.54,50355.0,66.2015,66.2015,66.1713,66.1864,50355.0
2017-05-17 10:20:00,87.54,87.55,87.53,87.53,972.0,66.1864,66.1939,66.1788,66.1788,972.0
2017-05-17 10:25:00,87.54,87.61,87.53,87.61,6634.0,66.1864,66.2393,66.1788,66.2393,6634.0
2017-05-17 10:30:00,87.61,87.61,87.59,87.61,3522.0,66.2393,66.2393,66.2242,66.2393,3522.0
2017-05-17 10:35:00,87.6,87.6,87.57,87.58,4681.0,66.2317,66.2317,66.2091,66.2166,4681.0
2017-05-17 10:40:00,87.58,87.59,87.55,87.56,6902.0,66.2166,66.2242,66.1939,66.2015,6902.0
2017-05-17 10:45:00,87.56,87.58,87.55,87.57,3238.0,66.2015,66.2166,66.1939,66.2091,3238.0
2017-05-17 10:50:00,87.58,87.59,87.55,87.56,3192.0,66.2166,66.2242,66.1939,66.2015,3192.0
2017-05-17 10:55:00,87.58,87.6,87.58,87.59,5549.0,66.2166,66.2317,66.2166,66.2242,5549.0
2017-05-17 11:00:00,87.58,87.6,87.58,87.59,5137.0,66.2166,66.2317,66.2166,66.2242,5137.0
2017-05-17 11:05:00,87.6,87.6,87.56,87.59,1210.0,66.2317,66.2317,66.2015,66.2242,1210.0
2017-05-17 11:10:00,87.57,87.59,87.56,87.56,879.0,66.2091,66.2242,66.2015,66.2015,879.0
2017-05-17 11:15:00,87.56,87.58,87.53,87.56,4236.0,66.2015,66.2166,66.1788,66.2015,4236.0
2017-05-17 11:20:00,87.55,87.55,87.52,87.53,3423.0,66.1939,66.1939,66.1713,66.1788,3423.0
2017-05-17 11:25:00,87.54,87.55,87.52,87.55,5223.0,66.1864,66.1939,66.1713,66.1939,5223.0
2017-05-17 11:30:00,87.54,87.55,87.51,87.52,2006.0,66.1864,66.1939,66.1637,66.1713,2006.0
2017-05-17 11:35:00,87.52,87.58,87.52,87.56,3015.0,66.1713,66.2166,66.1713,66.2015,3015.0
2017-05-17 11:40:00,87.56,87.57,87.52,87.53,3201.0,66.2015,66.2091,66.1713,66.1788,3201.0
2017-05-17 11:45:00,87.55,87.55,87.53,87.54,1774.0,66.1939,66.1939,66.1788,66.1864,1774.0
2017-05-17 11:50:00,87.54,87.55,87.53,87.53,1270.0,66.1864,66.1939,66.1788,66.1788,1270.0
2017-05-17 11:55:00,87.55,87.55,87.54,87.55,600.0,66.1939,66.1939,66.1864,66.1939,600.0
2017-05-17 12:00:00,87.54,87.57,87.54,87.57,1699.0,66.1864,66.2091,66.1864,66.2091,1699.0
2017-05-17 12:05:00,87.57,87.59,87.57,87.58,1020.0,66.2091,66.2242,66.2091,66.2166,1020.0
2017-05-17 12:10:00,87.58,87.59,87.57,87.59,5465.0,66.2166,66.2242,66.2091,66.2242,5465.0
2017-05-17 12:15:00,87.58,87.6,87.58,87.59,5621.0,66.2166,66.2317,66.2166,66.2242,5621.0
2017-05-17 12:20:00,87.59,87.63,87.59,87.63,10711.0,66.2242,66.2544,66.2242,66.2544,10711.0
2017-05-17 12:25:00,87.61,87.62,87.6,87.61,2453.0,66.2393,66.2469,66.2317,66.2393,2453.0
2017-05-17 12:30:00,87.63,87.63,87.61,87.63,708.0,66.2544,66.2544,66.2393,66.2544,708.0
2017-05-17 12:35:00,87.63,87.63,87.6,87.61,7895.0,66.2544,66.2544,66.2317,66.2393,7895.0
2017-05-17 12:40:00,87.6,87.63,87.6,87.62,8144.0,66.2317,66.2544,66.2317,66.2469,8144.0
2017-05-17 12:45:00,87.61,87.63,87.6,87.63,1850.0,66.2393,66.2544,66.2317,66.2544,1850.0
2017-05-17 12:50:00,87.62,87.62,87.61,87.62,410.0,66.2469,66.2469,66.2393,66.2469,410.0
2017-05-17 12:55:00,87.63,87.63,87.61,87.62,2683.0,66.2544,66.2544,66.2393,66.2469,2683.0
2017-05-17 13:00:00,87.62,87.64,87.62,87.63,11635.0,66.2469,66.262,66.2469,66.2544,11635.0
2017-05-17 13:05:00,87.63,87.65,87.63,87.64,16247.0,66.2544,66.2695,66.2544,66.262,16247.0
2017-05-17 13:10:00,87.64,87.67,87.63,87.66,2742.0,66.262,66.2847,66.2544,66.2771,2742.0
2017-05-17 13:15:00,87.65,87.66,87.64,87.66,8733.0,66.2695,66.2771,66.262,66.2771,8733.0
2017-05-17 13:20:00,87.65,87.67,87.62,87.65,4318.0,66.2695,66.2847,66.2469,66.2695,4318.0
2017-05-17 13:25:00,87.65,87.68,87.65,87.67,5850.0,66.2695,66.2922,66.2695,66.2847,5850.0
2017-05-17 13:30:00,87.66,87.68,87.65,87.65,8284.0,66.2771,66.2922,66.2695,66.2695,8284.0
2017-05-17 13:35:00,87.67,87.67,87.65,87.65,655.0,66.2847,66.2847,66.2695,66.2695,655.0
2017-05-17 13:40:00,87.67,87.69,87.65,87.69,1577.0,66.2847,66.2998,66.2695,66.2998,1577.0
2017-05-17 13:45:00,87.67,87.68,87.67,87.67,659.0,66.2847,66.2922,66.2847,66.2847,659.0
2017-05-17 13:50:00,87.67,87.68,87.66,87.68,1884.0,66.2847,66.2922,66.2771,66.2922,1884.0
2017-05-17 13:55:00,87.66,87.68,87.64,87.66,17792.0,66.2771,66.2922,66.262,66.2771,17792.0
2017-05-17 14:00:00,87.68,87.68,87.64,87.65,2883.0,66.2922,66.2922,66.262,66.2695,2883.0
2017-05-17 14:05:00,87.67,87.67,87.64,87.65,4274.0,66.2847,66.2847,66.262,66.2695,4274.0
2017-05-17 14:10:00,87.64,87.67,87.62,87.63,3283.0,66.262,66.2847,66.2469,66.2544,3283.0
2017-05-17 14:15:00,87.63,87.69,87.62,87.68,7096.0,66.2544,66.2998,66.2469,66.2922,7096.0
2017-05-17 14:20:00,87.68,87.69,87.66,87.68,6143.0,66.2922,66.2998,66.2771,66.2922,6143.0
2017-05-17 14:25:00,87.68,87.69,87.66,87.67,2671.0,66.2922,66.2998,66.2771,66.2847,2671.0
2017-05-17 14:30:00,87.67,87.69,87.67,87.67,3978.0,66.2847,66.2998,66.2847,66.2847,3978.0
2017-05-17 14:35:00,87.66,87.68,87.65,87.68,8926.0,66.2771,66.2922,66.2695,66.2922,8926.0
2017-05-17 14:40:00,87.65,87.68,87.65,87.68,1100.0,66.2695,66.2922,66.2695,66.2922,1100.0
2017-05-17 14:45:00,87.68,87.69,87.67,87.67,11411.0,66.2922,66.2998,66.2847,66.2847,11411.0
2017-05-17 14:50:00,87.67,87.69,87.66,87.66,10122.0,66.2847,66.2998,66.2771,66.2771,10122.0
2017-05-17 14:55:00,87.67,87.68,87.65,87.65,1446.0,66.2847,66.2922,66.2695,66.2695,1446.0
2017-05-17 15:00:00,87.67,87.67,87.62,87.64,36540.0,66.2847,66.2847,66.2469,66.262,36540.0
2017-05-17 15:05:00,87.63,87.65,87.62,87.65,2457.0,66.2544,66.2695,66.2469,66.2695,2457.0
2017-05-17 15:10:00,87.64,87.66,87.64,87.64,2499.0,66.262,66.2771,66.262,66.262,2499.0
2017-05-17 15:15:00,87.65,87.66,87.63,87.64,2322.0,66.2695,66.2771,66.2544,66.262,2322.0
2017-05-17 15:20:00,87.63,87.65,87.62,87.64,4844.0,66.2544,66.2695,66.2469,66.262,4844.0
2017-05-17 15:25:00,87.64,87.65,87.62,87.62,7118.0,66.262,66.2695,66.2469,66.2469,7118.0
2017-05-17 15:30:00,87.64,87.65,87.58,87.61,10100.0,66.262,66.2695,66.2166,66.2393,10100.0
2017-05-17 15:35:00,87.59,87.64,87.58,87.61,17363.0,66.2242,66.262,66.2166,66.2393,17363.0
2017-05-17 15:40:00,87.63,87.65,87.62,87.65,2126.0,66.2544,66.2695,66.2469,66.2695,2126.0
2017-05-17 15:45:00,87.65,87.67,87.62,87.66,5754.0,66.2695,66.2847,66.2469,66.2771,5754.0
2017-05-17 15:50:00,87.67,87.69,87.63,87.68,5709.0,66.2847,66.2998,66.2544,66.2922,5709.0
2017-05-17 15:55:00,87.69,87.69,87.65,87.67,23880.0,66.2998,66.2998,66.2695,66.2847,23880.0
2017-05-18 09:30:00,87.6,87.74,87.59,87.65,22992.0,66.2317,66.3376,66.2242,66.2695,22992.0
2017-05-18 09:35:00,87.58,87.67,87.58,87.61,8321.0,66.2166,66.2847,66.2166,66.2393,8321.0
2017-05-18 09:40:00,87.62,87.65,87.62,87.65,10320.0,66.2469,66.2695,66.2469,66.2695,10320.0
2017-05-18 09:45:00,87.65,87.66,87.62,87.66,17618.0,66.2695,66.2771,66.2469,66.2771,17618.0
2017-05-18 09:50:00,87.66,87.67,87.64,87.66,9500.0,66.2771,66.2847,66.262,66.2771,9500.0
2017-05-18 09:55:00,87.65,87.67,87.65,87.66,4754.0,66.2695,66.2847,66.2695,66.2771,4754.0
2017-05-18 10:00:00,87.66,87.66,87.63,87.65,15240.0,66.2771,66.2771,66.2544,66.2695,15240.0
2017-05-18 10:05:00,87.65,87.65,87.6,87.63,12271.0,66.2695,66.2695,66.2317,66.2544,12271.0
2017-05-18 10:10:00,87.65,87.65,87.61,87.65,8511.0,66.2695,66.2695,66.2393,66.2695,8511.0
2017-05-18 10:15:00,87.65,87.67,87.63,87.63,7730.0,66.2695,66.2847,66.2544,66.2544,7730.0
2017-05-18 10:20:00,87.65,87.65,87.62,87.64,4965.0,66.2695,66.2695,66.2469,66.262,4965.0
2017-05-18 10:25:00,87.63,87.64,87.56,87.58,19359.0,66.2544,66.262,66.2015,66.2166,19359.0
2017-05-18 10:30:00,87.57,87.59,87.53,87.56,4944.0,66.2091,66.2242,66.1788,66.2015,4944.0
2017-05-18 10:35:00,87.56,87.59,87.54,87.59,4660.0,66.2015,66.2242,66.1864,66.2242,4660.0
2017-05-18 10:40:00,87.59,87.62,87.54,87.57,165108.0,66.2242,66.2469,66.1864,66.2091,165108.0
2017-05-18 10:45:00,87.57,87.6,87.57,87.57,6198.0,66.2091,66.2317,66.2091,66.2091,6198.0
2017-05-18 10:50:00,87.57,87.59,87.55,87.56,9759.0,66.2091,66.2242,66.1939,66.2015,9759.0
2017-05-18 10:55:00,87.57,87.59,87.55,87.56,26153.0,66.2091,66.2242,66.1939,66.2015,26153.0
2017-05-18 11:00:00,87.56,87.59,87.55,87.58,5022.0,66.2015,66.2242,66.1939,66.2166,5022.0
2017-05-18 11:05:00,87.58,87.6,87.57,87.59,5474.0,66.2166,66.2317,66.2091,66.2242,5474.0
2017-05-18 11:10:00,87.59,87.61,87.58,87.61,30968.0,66.2242,66.2393,66.2166,66.2393,30968.0
2017-05-18 11:15:00,87.61,87.62,87.58,87.59,12091.0,66.2393,66.2469,66.2166,66.2242,12091.0
2017-05-18 11:20:00,87.59,87.6,87.58,87.58,10623.0,66.2242,66.2317,66.2166,66.2166,10623.0
2017-05-18 11:25:00,87.57,87.59,87.57,87.57,11494.0,66.2091,66.2242,66.2091,66.2091,11494.0
2017-05-18 11:30:00,87.59,87.6,87.58,87.59,2164.0,66.2242,66.2317,66.2166,66.2242,2164.0
2017-05-18 11:35:00,87.59,87.62,87.59,87.62,6769.0,66.2242,66.2469,66.2242,66.2469,6769.0
2017-05-18 11:40:00,87.62,87.65,87.61,87.64,3424.0,66.2469,66.2695,66.2393,66.262,3424.0
2017-05-18 11:45:00,87.64,87.65,87.61,87.63,9588.0,66.262,66.2695,66.2393,66.2544,9588.0
2017-05-18 11:50:00,87.63,87.64,87.61,87.62,8240.0,66.2544,66.262,66.2393,66.2469,8240.0
2017-05-18 11:55:00,87.64,87.66,87.63,87.65,5683.0,66.262,66.2771,66.2544,66.2695,5683.0
2017-05-18 12:00:00,87.65,87.68,87.65,87.68,5657.0,66.2695,66.2922,66.2695,66.2922,5657.0
2017-05-18 12:05:00,87.68,87.69,87.67,87.68,6543.0,66.2922,66.2998,66.2847,66.2922,6543.0
2017-05-18 12:10:00,87.68,87.69,87.64,87.65,6755.0,66.2922,66.2998,66.262,66.2695,6755.0
2017-05-18 12:15:00,87.65,87.66,87.64,87.65,7675.0,66.2695,66.2771,66.262,66.2695,7675.0
2017-05-18 12:20:00,87.65,87.67,87.65,87.66,9408.0,66.2695,66.2847,66.2695,66.2771,9408.0
2017-05-18 12:25:00,87.66,87.66,87.61,87.61,15987.0,66.2771,66.2771,66.2393,66.2393,15987.0
2017-05-18 12:30:00,87.64,87.64,87.6,87.62,8089.0,66.262,66.262,66.2317,66.2469,8089.0
2017-05-18 12:35:00,87.62,87.63,87.61,87.62,6587.0,66.2469,66.2544,66.2393,66.2469,6587.0
2017-05-18 12:40:00,87.62,87.63,87.61,87.62,14124.0,66.2469,66.2544,66.2393,66.2469,14124.0
2017-05-18 12:45:00,87.63,87.65,87.62,87.64,19148.0,66.2544,66.2695,66.2469,66.262,19148.0
2017-05-18 12:50:00,87.64,87.67,87.62,87.65,15118.0,66.262,66.2847,66.2469,66.2695,15118.0
2017-05-18 12:55:00,87.64,87.65,87.62,87.62,4959.0,66.262,66.2695,66.2469,66.2469,4959.0
2017-05-18 13:00:00,87.63,87.65,87.63,87.63,3537.0,66.2544,66.2695,66.2544,66.2544,3537.0
2017-05-18 13:05:00,87.63,87.66,87.63,87.65,13400.0,66.2544,66.2771,66.2544,66.2695,13400.0
2017-05-18 13:10:00,87.65,87.67,87.64,87.65,5082.0,66.2695,66.2847,66.262,66.2695,5082.0
2017-05-18 13:15:00,87.65,87.67,87.61,87.64,12353.0,66.2695,66.2847,66.2393,66.262,12353.0
2017-05-18 13:20:00,87.64,87.65,87.62,87.63,4322.0,66.262,66.2695,66.2469,66.2544,4322.0
2017-05-18 13:25:00,87.64,87.65,87.61,87.62,9869.0,66.262,66.2695,66.2393,66.2469,9869.0
2017-05-18 13:30:00,87.62,87.64,87.61,87.61,8814.0,66.2469,66.262,66.2393,66.2393,8814.0
2017-05-18 13:35:00,87.6,87.62,87.59,87.6,7936.0,66.2317,66.2469,66.2242,66.2317,7936.0
2017-05-18 13:40:00,87.6,87.62,87.59,87.6,4128.0,66.2317,66.2469,66.2242,66.2317,4128.0
2017-05-18 13:45:00,87.6,87.62,87.59,87.6,3100.0,66.2317,66.2469,66.2242,66.2317,3100.0
2017-05-18 13:50:00,87.6,87.62,87.54,87.55,13138.0,66.2317,66.2469,66.1864,66.1939,13138.0
2017-05-18 13:55:00,87.53,87.56,87.51,87.51,10463.0,66.1788,66.2015,66.1637,66.1637,10463.0
2017-05-18 14:00:00,87.54,87.54,87.5,87.54,8058.0,66.1864,66.1864,66.1561,66.1864,8058.0
2017-05-18 14:05:00,87.54,87.55,87.5,87.54,13732.0,66.1864,66.1939,66.1561,66.1864,13732.0
2017-05-18 14:10:00,87.54,87.55,87.51,87.55,4692.0,66.1864,66.1939,66.1637,66.1939,4692.0
2017-05-18 14:15:00,87.54,87.57,87.54,87.56,3361.0,66.1864,66.2091,66.1864,66.2015,3361.0
2017-05-18 14:20:00,87.56,87.57,87.53,87.57,6161.0,66.2015,66.2091,66.1788,66.2091,6161.0
2017-05-18 14:25:00,87.57,87.59,87.54,87.57,11219.0,66.2091,66.2242,66.1864,66.2091,11219.0
2017-05-18 14:30:00,87.59,87.59,87.55,87.58,11262.0,66.2242,66.2242,66.1939,66.2166,11262.0
2017-05-18 14:35:00,87.58,87.58,87.56,87.58,7843.0,66.2166,66.2166,66.2015,66.2166,7843.0
2017-05-18 14:40:00,87.57,87.58,87.54,87.54,8631.0,66.2091,66.2166,66.1864,66.1864,8631.0
2017-05-18 14:45:00,87.56,87.57,87.54,87.57,5004.0,66.2015,66.2091,66.1864,66.2091,5004.0
2017-05-18 14:50:00,87.56,87.57,87.54,87.55,7033.0,66.2015,66.2091,66.1864,66.1939,7033.0
2017-05-18 14:55:00,87.55,87.59,87.54,87.59,5898.0,66.1939,66.2242,66.1864,66.2242,5898.0
2017-05-18 15:00:00,87.57,87.59,87.57,87.59,6190.0,66.2091,66.2242,66.2091,66.2242,6190.0
2017-05-18 15:05:00,87.58,87.59,87.55,87.57,8368.0,66.2166,66.2242,66.1939,66.2091,8368.0
2017-05-18 15:10:00,87.57,87.58,87.52,87.58,11080.0,66.2091,66.2166,66.1713,66.2166,11080.0
2017-05-18 15:15:00,87.57,87.6,87.55,87.59,10270.0,66.2091,66.2317,66.1939,66.2242,10270.0
2017-05-18 15:20:00,87.59,87.61,87.57,87.6,6050.0,66.2242,66.2393,66.2091,66.2317,6050.0
2017-05-18 15:25:00,87.6,87.63,87.56,87.61,28475.0,66.2317,66.2544,66.2015,66.2393,28475.0
2017-05-18 15:30:00,87.62,87.63,87.6,87.62,7274.0,66.2469,66.2544,66.2317,66.2469,7274.0
2017-05-18 15:35:00,87.62,87.64,87.61,87.63,5001.0,66.2469,66.262,66.2393,66.2544,5001.0
2017-05-18 15:40:00,87.63,87.65,87.61,87.65,7917.0,66.2544,66.2695,66.2393,66.2695,7917.0
2017-05-18 15:45:00,87.63,87.65,87.62,87.64,15268.0,66.2544,66.2695,66.2469,66.262,15268.0
2017-05-18 15:50:00,87.63,87.65,87.63,87.64,22436.0,66.2544,66.2695,66.2544,66.262,22436.0
2017-05-18 15:55:00,87.64,87.64,87.62,87.63,25495.0,66.262,66.262,66.2469,66.2544,25495.0
2017-05-19 09:30:00,87.53,87.57,87.5,87.54,11611.0,66.1788,66.2091,66.1561,66.1864,11611.0
2017-05-19 09:35:00,87.54,87.55,87.51,87.53,63748.0,66.1864,66.1939,66.1637,66.1788,63748.0
2017-05-19 09:40:00,87.53,87.56,87.5,87.55,1128.0,66.1788,66.2015,66.1561,66.1939,1128.0
2017-05-19 09:45:00,87.52,87.54,87.51,87.52,1463.0,66.1713,66.1864,66.1637,66.1713,1463.0
2017-05-19 09:50:00,87.51,87.53,87.51,87.52,1278.0,66.1637,66.1788,66.1637,66.1713,1278.0
2017-05-19 09:55:00,87.51,87.51,87.49,87.5,2826.0,66.1637,66.1637,66.1486,66.1561,2826.0
2017-05-19 10:00:00,87.49,87.52,87.49,87.5,6771.0,66.1486,66.1713,66.1486,66.1561,6771.0
2017-05-19 10:05:00,87.51,87.54,87.51,87.54,2152.0,66.1637,66.1864,66.1637,66.1864,2152.0
2017-05-19 10:10:00,87.52,87.53,87.51,87.51,2111.0,66.1713,66.1788,66.1637,66.1637,2111.0
2017-05-19 10:15:00,87.52,87.52,87.46,87.46,13191.0,66.1713,66.1713,66.1259,66.1259,13191.0
2017-05-19 10:20:00,87.46,87.48,87.46,87.48,8166.0,66.1259,66.141,66.1259,66.141,8166.0
2017-05-19 10:25:00,87.48,87.49,87.46,87.49,3036.0,66.141,66.1486,66.1259,66.1486,3036.0
2017-05-19 10:30:00,87.48,87.5,87.47,87.49,4170.0,66.141,66.1561,66.1334,66.1486,4170.0
2017-05-19 10:35:00,87.5,87.5,87.48,87.48,1262.0,66.1561,66.1561,66.141,66.141,1262.0
2017-05-19 10:40:00,87.5,87.51,87.49,87.5,1527.0,66.1561,66.1637,66.1486,66.1561,1527.0
2017-05-19 10:45:00,87.5,87.51,87.48,87.49,1480.0,66.1561,66.1637,66.141,66.1486,1480.0
2017-05-19 10:50:00,87.5,87.5,87.49,87.5,2500.0,66.1561,66.1561,66.1486,66.1561,2500.0
2017-05-19 10:55:00,87.5,87.51,87.49,87.51,3712.0,66.1561,66.1637,66.1486,66.1637,3712.0
2017-05-19 11:00:00,87.51,87.53,87.5,87.52,8312.0,66.1637,66.1788,66.1561,66.1713,8312.0
2017-05-19 11:05:00,87.53,87.54,87.51,87.52,9469.0,66.1788,66.1864,66.1637,66.1713,9469.0
2017-05-19 11:10:00,87.52,87.53,87.5,87.5,15068.0,66.1713,66.1788,66.1561,66.1561,15068.0
2017-05-19 11:15:00,87.51,87.53,87.51,87.52,3318.0,66.1637,66.1788,66.1637,66.1713,3318.0
2017-05-19 11:20:00,87.52,87.53,87.51,87.53,1258.0,66.1713,66.1788,66.1637,66.1788,1258.0
2017-05-19 11:25:00,87.53,87.55,87.51,87.53,2820.0,66.1788,66.1939,66.1637,66.1788,2820.0
2017-05-19 11:30:00,87.54,87.56,87.53,87.53,1555.0,66.1864,66.2015,66.1788,66.1788,1555.0
2017-05-19 11:35:00,87.56,87.56,87.53,87.54,4358.0,66.2015,66.2015,66.1788,66.1864,4358.0
2017-05-19 11:40:00,87.56,87.56,87.52,87.52,8030.0,66.2015,66.2015,66.1713,66.1713,8030.0
2017-05-19 11:45:00,87.52,87.55,87.51,87.55,1672.0,66.1713,66.1939,66.1637,66.1939,1672.0
2017-05-19 11:50:00,87.55,87.55,87.54,87.55,1505.0,66.1939,66.1939,66.1864,66.1939,1505.0
2017-05-19 11:55:00,87.54,87.55,87.53,87.54,6310.0,66.1864,66.1939,66.1788,66.1864,6310.0
2017-05-19 12:00:00,87.54,87.55,87.53,87.55,2329.0,66.1864,66.1939,66.1788,66.1939,2329.0
2017-05-19 12:05:00,87.54,87.55,87.53,87.55,2222.0,66.1864,66.1939,66.1788,66.1939,2222.0
2017-05-19 12:10:00,87.54,87.55,87.53,87.54,4606.0,66.1864,66.1939,66.1788,66.1864,4606.0
2017-05-19 12:15:00,87.54,87.56,87.53,87.53,2614.0,66.1864,66.2015,66.1788,66.1788,2614.0
2017-05-19 12:20:00,87.55,87.55,87.53,87.54,15034.0,66.1939,66.1939,66.1788,66.1864,15034.0
2017-05-19 12:25:00,87.55,87.55,87.52,87.54,5344.0,66.1939,66.1939,66.1713,66.1864,5344.0
2017-05-19 12:30:00,87.55,87.55,87.53,87.54,657.0,66.1939,66.1939,66.1788,66.1864,657.0
2017-05-19 12:35:00,87.53,87.54,87.53,87.53,1235.0,66.1788,66.1864,66.1788,66.1788,1235.0
2017-05-19 12:40:00,87.55,87.55,87.53,87.54,2691.0,66.1939,66.1939,66.1788,66.1864,2691.0
2017-05-19 12:45:00,87.52,87.54,87.52,87.52,467.0,66.1713,66.1864,66.1713,66.1713,467.0
2017-05-19 12:50:00,87.54,87.55,87.54,87.54,865.0,66.1864,66.1939,66.1864,66.1864,865.0
2017-05-19 12:55:00,87.54,87.55,87.52,87.53,1882.0,66.1864,66.1939,66.1713,66.1788,1882.0
2017-05-19 13:00:00,87.53,87.54,87.53,87.54,10241.0,66.1788,66.1864,66.1788,66.1864,10241.0
2017-05-19 13:05:00,87.55,87.57,87.54,87.57,8149.0,66.1939,66.2091,66.1864,66.2091,8149.0
2017-05-19 13:10:00,87.57,87.58,87.52,87.52,2393.0,66.2091,66.2166,66.1713,66.1713,2393.0
2017-05-19 13:15:00,87.55,87.56,87.52,87.55,2028.0,66.1939,66.2015,66.1713,66.1939,2028.0
2017-05-19 13:20:00,87.55,87.56,87.52,87.52,3308.0,66.1939,66.2015,66.1713,66.1713,3308.0
2017-05-19 13:25:00,87.52,87.54,87.52,87.54,1055.0,66.1713,66.1864,66.1713,66.1864,1055.0
2017-05-19 13:30:00,87.54,87.56,87.53,87.54,3548.0,66.1864,66.2015,66.1788,66.1864,3548.0
2017-05-19 13:35:00,87.56,87.56,87.53,87.54,2254.0,66.2015,66.2015,66.1788,66.1864,2254.0
2017-05-19 13:40:00,87.54,87.55,87.52,87.52,1615.0,66.1864,66.1939,66.1713,66.1713,1615.0
2017-05-19 13:45:00,87.54,87.55,87.53,87.54,2065.0,66.1864,66.1939,66.1788,66.1864,2065.0
2017-05-19 13:50:00,87.54,87.56,87.53,87.55,6047.0,66.1864,66.2015,66.1788,66.1939,6047.0
2017-05-19 13:55:00,87.54,87.56,87.54,87.56,3717.0,66.1864,66.2015,66.1864,66.2015,3717.0
2017-05-19 14:00:00,87.56,87.56,87.53,87.54,9940.0,66.2015,66.2015,66.1788,66.1864,9940.0
2017-05-19 14:05:00,87.54,87.58,87.53,87.56,13979.0,66.1864,66.2166,66.1788,66.2015,13979.0
2017-05-19 14:10:00,87.58,87.59,87.55,87.56,33737.0,66.2166,66.2242,66.1939,66.2015,33737.0
2017-05-19 14:15:00,87.58,87.59,87.56,87.58,11055.0,66.2166,66.2242,66.2015,66.2166,11055.0
2017-05-19 14:20:00,87.58,87.59,87.57,87.59,12539.0,66.2166,66.2242,66.2091,66.2242,12539.0
2017-05-19 14:25:00,87.57,87.58,87.57,87.57,2537.0,66.2091,66.2166,66.2091,66.2091,2537.0
2017-05-19 14:30:00,87.57,87.57,87.53,87.55,557.0,66.2091,66.2091,66.1788,66.1939,557.0
2017-05-19 14:35:00,87.55,87.57,87.54,87.55,4222.0,66.1939,66.2091,66.1864,66.1939,4222.0
2017-05-19 14:40:00,87.56,87.57,87.54,87.55,3307.0,66.2015,66.2091,66.1864,66.1939,3307.0
2017-05-19 14:45:00,87.55,87.57,87.55,87.55,1458.0,66.1939,66.2091,66.1939,66.1939,1458.0
2017-05-19 14:50:00,87.57,87.57,87.54,87.56,3074.0,66.2091,66.2091,66.1864,66.2015,3074.0
2017-05-19 14:55:00,87.56,87.57,87.56,87.57,7978.0,66.2015,66.2091,66.2015,66.2091,7978.0
2017-05-19 15:00:00,87.56,87.57,87.55,87.55,1953.0,66.2015,66.2091,66.1939,66.1939,1953.0
2017-05-19 15:05:00,87.55,87.63,87.55,87.6,9062.0,66.1939,66.2544,66.1939,66.2317,9062.0
2017-05-19 15:10:00,87.6,87.61,87.58,87.6,2899.0,66.2317,66.2393,66.2166,66.2317,2899.0
2017-05-19 15:15:00,87.6,87.62,87.59,87.61,9386.0,66.2317,66.2469,66.2242,66.2393,9386.0
2017-05-19 15:20:00,87.61,87.62,87.6,87.62,5356.0,66.2393,66.2469,66.2317,66.2469,5356.0
2017-05-19 15:25:00,87.61,87.62,87.6,87.6,4244.0,66.2393,66.2469,66.2317,66.2317,4244.0
2017-05-19 15:30:00,87.61,87.62,87.59,87.6,6559.0,66.2393,66.2469,66.2242,66.2317,6559.0
2017-05-19 15:35:00,87.61,87.63,87.58,87.6,1623.0,66.2393,66.2544,66.2166,66.2317,1623.0
2017-05-19 15:40:00,87.59,87.6,87.59,87.59,595.0,66.2242,66.2317,66.2242,66.2242,595.0
2017-05-19 15:45:00,87.61,87.62,87.58,87.58,1236.0,66.2393,66.2469,66.2166,66.2166,1236.0
2017-05-19 15:50:00,87.6,87.62,87.58,87.62,2044.0,66.2317,66.2469,66.2166,66.2469,2044.0
2017-05-19 15:55:00,87.61,87.62,87.6,87.62,7026.0,66.2393,66.2469,66.2317,66.2469,7026.0
2017-05-22 09:30:00,87.55,87.57,87.5,87.57,17447.0,66.1939,66.2091,66.1561,66.2091,17447.0
2017-05-22 09:35:00,87.56,87.57,87.5,87.57,225230.0,66.2015,66.2091,66.1561,66.2091,225230.0
2017-05-22 09:40:00,87.56,87.56,87.52,87.52,1754.0,66.2015,66.2015,66.1713,66.1713,1754.0
2017-05-22 09:45:00,87.57,87.59,87.56,87.58,3461.0,66.2091,66.2242,66.2015,66.2166,3461.0
2017-05-22 09:50:00,87.57,87.58,87.56,87.57,665.0,66.2091,66.2166,66.2015,66.2091,665.0
2017-05-22 09:55:00,87.58,87.6,87.55,87.58,3509.0,66.2166,66.2317,66.1939,66.2166,3509.0
2017-05-22 10:00:00,87.58,87.6,87.57,87.58,2537.0,66.2166,66.2317,66.2091,66.2166,2537.0
2017-05-22 10:05:00,87.58,87.6,87.57,87.58,4698.0,66.2166,66.2317,66.2091,66.2166,4698.0
2017-05-22 10:10:00,87.6,87.63,87.58,87.63,2347.0,66.2317,66.2544,66.2166,66.2544,2347.0
2017-05-22 10:15:00,87.62,87.62,87.6,87.6,1505.0,66.2469,66.2469,66.2317,66.2317,1505.0
2017-05-22 10:20:00,87.62,87.62,87.6,87.6,660.0,66.2469,66.2469,66.2317,66.2317,660.0
2017-05-22 10:25:00,87.62,87.62,87.6,87.6,7639.0,66.2469,66.2469,66.2317,66.2317,7639.0
2017-05-22 10:30:00,87.6,87.62,87.58,87.59,9154.0,66.2317,66.2469,66.2166,66.2242,9154.0
2017-05-22 10:35:00,87.61,87.62,87.61,87.61,4585.0,66.2393,66.2469,66.2393,66.2393,4585.0
2017-05-22 10:40:00,87.61,87.62,87.58,87.58,5567.0,66.2393,66.2469,66.2166,66.2166,5567.0
2017-05-22 10:45:00,87.59,87.6,87.57,87.58,2491.0,66.2242,66.2317,66.2091,66.2166,2491.0
2017-05-22 10:50:00,87.61,87.62,87.58,87.62,3192.0,66.2393,66.2469,66.2166,66.2469,3192.0
2017-05-22 10:55:00,87.6,87.62,87.58,87.6,9383.0,66.2317,66.2469,66.2166,66.2317,9383.0
2017-05-22 11:00:00,87.62,87.62,87.59,87.6,820.0,66.2469,66.2469,66.2242,66.2317,820.0
2017-05-22 11:05:00,87.6,87.62,87.6,87.61,2920.0,66.2317,66.2469,66.2317,66.2393,2920.0
2017-05-22 11:10:00,87.61,87.62,87.6,87.6,2525.0,66.2393,66.2469,66.2317,66.2317,2525.0
2017-05-22 11:15:00,87.61,87.62,87.58,87.59,5359.0,66.2393,66.2469,66.2166,66.2242,5359.0
2017-05-22 11:20:00,87.59,87.62,87.58,87.59,3275.0,66.2242,66.2469,66.2166,66.2242,3275.0
2017-05-22 11:25:00,87.6,87.61,87.58,87.58,4321.0,66.2317,66.2393,66.2166,66.2166,4321.0
2017-05-22 11:30:00,87.59,87.61,87.58,87.6,831.0,66.2242,66.2393,66.2166,66.2317,831.0
2017-05-22 11:35:00,87.59,87.61,87.58,87.59,3021.0,66.2242,66.2393,66.2166,66.2242,3021.0
2017-05-22 11:40:00,87.58,87.59,87.58,87.59,3673.0,66.2166,66.2242,66.2166,66.2242,3673.0
2017-05-22 11:45:00,87.57,87.57,87.55,87.57,9530.0,66.2091,66.2091,66.1939,66.2091,9530.0
2017-05-22 11:50:00,87.56,87.57,87.55,87.57,8981.0,66.2015,66.2091,66.1939,66.2091,8981.0
2017-05-22 11:55:00,87.57,87.57,87.55,87.55,11725.0,66.2091,66.2091,66.1939,66.1939,11725.0
2017-05-22 12:00:00,87.57,87.57,87.56,87.57,208.0,66.2091,66.2091,66.2015,66.2091,208.0
2017-05-22 12:05:00,87.56,87.57,87.56,87.57,2219.0,66.2015,66.2091,66.2015,66.2091,2219.0
2017-05-22 12:10:00,87.55,87.57,87.55,87.57,379.0,66.1939,66.2091,66.1939,66.2091,379.0
2017-05-22 12:15:00,87.56,87.58,87.55,87.58,333.0,66.2015,66.2166,66.1939,66.2166,333.0
2017-05-22 12:20:00,87.57,87.58,87.55,87.55,5932.0,66.2091,66.2166,66.1939,66.1939,5932.0
2017-05-22 12:25:00,87.57,87.58,87.55,87.57,2759.0,66.2091,66.2166,66.1939,66.2091,2759.0
2017-05-22 12:30:00,87.56,87.59,87.54,87.55,6806.0,66.2015,66.2242,66.1864,66.1939,6806.0
2017-05-22 12:35:00,87.56,87.58,87.56,87.58,1316.0,66.2015,66.2166,66.2015,66.2166,1316.0
2017-05-22 12:40:00,87.57,87.58,87.55,87.56,4992.0,66.2091,66.2166,66.1939,66.2015,4992.0
2017-05-22 12:45:00,87.57,87.58,87.54,87.56,5934.0,66.2091,66.2166,66.1864,66.2015,5934.0
2017-05-22 12:50:00,87.56,87.58,87.55,87.57,3794.0,66.2015,66.2166,66.1939,66.2091,3794.0
2017-05-22 12:55:00,87.58,87.59,87.56,87.58,2449.0,66.2166,66.2242,66.2015,66.2166,2449.0
2017-05-22 13:00:00,87.58,87.59,87.56,87.58,1206.0,66.2166,66.2242,66.2015,66.2166,1206.0
2017-05-22 13:05:00,87.57,87.59,87.57,87.57,1408.0,66.2091,66.2242,66.2091,66.2091,1408.0
2017-05-22 13:10:00,87.58,87.59,87.56,87.59,5598.0,66.2166,66.2242,66.2015,66.2242,5598.0
2017-05-22 13:15:00,87.59,87.59,87.56,87.58,2112.0,66.2242,66.2242,66.2015,66.2166,2112.0
2017-05-22 13:20:00,87.58,87.59,87.56,87.58,3984.0,66.2166,66.2242,66.2015,66.2166,3984.0
2017-05-22 13:25:00,87.57,87.59,87.57,87.58,6276.0,66.2091,66.2242,66.2091,66.2166,6276.0
2017-05-22 13:30:00,87.58,87.59,87.57,87.58,1322.0,66.2166,66.2242,66.2091,66.2166,1322.0
2017-05-22 13:35:00,87.58,87.59,87.57,87.58,2107.0,66.2166,66.2242,66.2091,66.2166,2107.0
2017-05-22 13:40:00,87.58,87.59,87.57,87.58,5474.0,66.2166,66.2242,66.2091,66.2166,5474.0
2017-05-22 13:45:00,87.59,87.59,87.56,87.58,1672.0,66.2242,66.2242,66.2015,66.2166,1672.0
2017-05-22 13:50:00,87.57,87.59,87.56,87.56,8815.0,66.2091,66.2242,66.2015,66.2015,8815.0
2017-05-22 13:55:00,87.59,87.59,87.57,87.58,6612.0,66.2242,66.2242,66.2091,66.2166,6612.0
2017-05-22 14:00:00,87.58,87.59,87.57,87.58,2539.0,66.2166,66.2242,66.2091,66.2166,2539.0
2017-05-22 14:05:00,87.58,87.58,87.56,87.57,4462.0,66.2166,66.2166,66.2015,66.2091,4462.0
2017-05-22 14:10:00,87.57,87.57,87.56,87.56,780.0,66.2091,66.2091,66.2015,66.2015,780.0
2017-05-22 14:15:00,87.56,87.57,87.56,87.57,4862.0,66.2015,66.2091,66.2015,66.2091,4862.0
2017-05-22 14:20:00,87.57,87.57,87.53,87.54,6780.0,66.2091,66.2091,66.1788,66.1864,6780.0
2017-05-22 14:25:00,87.55,87.57,87.54,87.55,5594.0,66.1939,66.2091,66.1864,66.1939,5594.0
2017-05-22 14:30:00,87.56,87.57,87.53,87.55,3178.0,66.2015,66.2091,66.1788,66.1939,3178.0
2017-05-22 14:35:00,87.53,87.57,87.53,87.53,16764.0,66.1788,66.2091,66.1788,66.1788,16764.0
2017-05-22 14:40:00,87.55,87.56,87.53,87.55,14321.0,66.1939,66.2015,66.1788,66.1939,14321.0
2017-05-22 14:45:00,87.55,87.56,87.55,87.56,1135.0,66.1939,66.2015,66.1939,66.2015,1135.0
2017-05-22 14:50:00,87.55,87.56,87.53,87.54,2710.0,66.1939,66.2015,66.1788,66.1864,2710.0
2017-05-22 14:55:00,87.53,87.54,87.52,87.54,12730.0,66.1788,66.1864,66.1713,66.1864,12730.0
2017-05-22 15:00:00,87.54,87.56,87.53,87.55,10324.0,66.1864,66.2015,66.1788,66.1939,10324.0
2017-05-22 15:05:00,87.56,87.56,87.55,87.56,888.0,66.2015,66.2015,66.1939,66.2015,888.0
2017-05-22 15:10:00,87.56,87.56,87.55,87.56,1084.0,66.2015,66.2015,66.1939,66.2015,1084.0
2017-05-22 15:15:00,87.57,87.57,87.55,87.56,5515.0,66.2091,66.2091,66.1939,66.2015,5515.0
2017-05-22 15:20:00,87.56,87.57,87.55,87.57,4373.0,66.2015,66.2091,66.1939,66.2091,4373.0
2017-05-22 15:25:00,87.56,87.58,87.56,87.57,2886.0,66.2015,66.2166,66.2015,66.2091,2886.0
2017-05-22 15:30:00,87.57,87.58,87.56,87.56,7126.0,66.2091,66.2166,66.2015,66.2015,7126.0
2017-05-22 15:35:00,87.57,87.58,87.56,87.57,3441.0,66.2091,66.2166,66.2015,66.2091,3441.0
2017-05-22 15:40:00,87.57,87.58,87.56,87.57,7265.0,66.2091,66.2166,66.2015,66.2091,7265.0
2017-05-22 15:45:00,87.56,87.58,87.55,87.56,4164.0,66.2015,66.2166,66.1939,66.2015,4164.0
2017-05-22 15:50:00,87.57,87.58,87.53,87.56,10321.0,66.2091,66.2166,66.1788,66.2015,10321.0
2017-05-22 15:55:00,87.57,87.57,87.56,87.57,6766.0,66.2091,66.2091,66.2015,66.2091,6766.0
2017-05-23 09:30:00,87.63,87.67,87.63,87.64,20214.0,66.2544,66.2847,66.2544,66.262,20214.0
2017-05-23 09:35:00,87.65,87.65,87.63,87.64,1695.0,66.2695,66.2695,66.2544,66.262,1695.0
2017-05-23 09:40:00,87.64,87.64,87.61,87.61,4882.0,66.262,66.262,66.2393,66.2393,4882.0
2017-05-23 09:45:00,87.61,87.63,87.61,87.61,2872.0,66.2393,66.2544,66.2393,66.2393,2872.0
2017-05-23 09:50:00,87.61,87.63,87.6,87.62,2277.0,66.2393,66.2544,66.2317,66.2469,2277.0
2017-05-23 09:55:00,87.6,87.65,87.6,87.63,4784.0,66.2317,66.2695,66.2317,66.2544,4784.0
2017-05-23 10:00:00,87.65,87.66,87.62,87.62,5096.0,66.2695,66.2771,66.2469,66.2469,5096.0
2017-05-23 10:05:00,87.65,87.66,87.63,87.63,597.0,66.2695,66.2771,66.2544,66.2544,597.0
2017-05-23 10:10:00,87.65,87.66,87.62,87.64,3370.0,66.2695,66.2771,66.2469,66.262,3370.0
2017-05-23 10:15:00,87.63,87.63,87.6,87.61,20212.0,66.2544,66.2544,66.2317,66.2393,20212.0
2017-05-23 10:20:00,87.6,87.63,87.6,87.61,2046.0,66.2317,66.2544,66.2317,66.2393,2046.0
2017-05-23 10:25:00,87.62,87.63,87.6,87.63,1211.0,66.2469,66.2544,66.2317,66.2544,1211.0
2017-05-23 10:30:00,87.62,87.62,87.58,87.59,3496.0,66.2469,66.2469,66.2166,66.2242,3496.0
2017-05-23 10:35:00,87.62,87.62,87.59,87.62,3489.0,66.2469,66.2469,66.2242,66.2469,3489.0
2017-05-23 10:40:00,87.61,87.62,87.6,87.62,4300.0,66.2393,66.2469,66.2317,66.2469,4300.0
2017-05-23 10:45:00,87.61,87.63,87.6,87.6,2918.0,66.2393,66.2544,66.2317,66.2317,2918.0
2017-05-23 10:50:00,87.61,87.63,87.61,87.62,7048.0,66.2393,66.2544,66.2393,66.2469,7048.0
2017-05-23 10:55:00,87.62,87.64,87.62,87.63,7178.0,66.2469,66.262,66.2469,66.2544,7178.0
2017-05-23 11:00:00,87.62,87.63,87.61,87.61,14099.0,66.2469,66.2544,66.2393,66.2393,14099.0
2017-05-23 11:05:00,87.62,87.62,87.57,87.57,9767.0,66.2469,66.2469,66.2091,66.2091,9767.0
2017-05-23 11:10:00,87.58,87.59,87.57,87.59,3283.0,66.2166,66.2242,66.2091,66.2242,3283.0
2017-05-23 11:15:00,87.59,87.61,87.56,87.58,54210.0,66.2242,66.2393,66.2015,66.2166,54210.0
2017-05-23 11:20:00,87.57,87.59,87.56,87.58,17617.0,66.2091,66.2242,66.2015,66.2166,17617.0
2017-05-23 11:25:00,87.57,87.58,87.53,87.53,23141.0,66.2091,66.2166,66.1788,66.1788,23141.0
2017-05-23 11:30:00,87.55,87.55,87.52,87.53,4120.0,66.1939,66.1939,66.1713,66.1788,4120.0
2017-05-23 11:35:00,87.54,87.55,87.53,87.53,2054.0,66.1864,66.1939,66.1788,66.1788,2054.0
2017-05-23 11:40:00,87.52,87.54,87.47,87.47,18856.0,66.1713,66.1864,66.1334,66.1334,18856.0
2017-05-23 11:45:00,87.47,87.48,87.46,87.48,17023.0,66.1334,66.141,66.1259,66.141,17023.0
2017-05-23 11:50:00,87.46,87.48,87.46,87.48,10900.0,66.1259,66.141,66.1259,66.141,10900.0
2017-05-23 11:55:00,87.47,87.47,87.44,87.45,13712.0,66.1334,66.1334,66.1108,66.1183,13712.0
2017-05-23 12:00:00,87.46,87.46,87.43,87.45,9529.0,66.1259,66.1259,66.1032,66.1183,9529.0
2017-05-23 12:05:00,87.44,87.46,87.42,87.44,9570.0,66.1108,66.1259,66.0956,66.1108,9570.0
2017-05-23 12:10:00,87.42,87.44,87.42,87.44,6133.0,66.0956,66.1108,66.0956,66.1108,6133.0
2017-05-23 12:15:00,87.44,87.45,87.42,87.44,10055.0,66.1108,66.1183,66.0956,66.1108,10055.0
2017-05-23 12:20:00,87.44,87.44,87.42,87.44,1867.0,66.1108,66.1108,66.0956,66.1108,1867.0
2017-05-23 12:25:00,87.42,87.44,87.41,87.41,14796.0,66.0956,66.1108,66.0881,66.0881,14796.0
2017-05-23 12:30:00,87.42,87.44,87.41,87.44,2827.0,66.0956,66.1108,66.0881,66.1108,2827.0
2017-05-23 12:35:00,87.43,87.44,87.42,87.42,2155.0,66.1032,66.1108,66.0956,66.0956,2155.0
2017-05-23 12:40:00,87.44,87.45,87.42,87.44,5809.0,66.1108,66.1183,66.0956,66.1108,5809.0
2017-05-23 12:45:00,87.43,87.45,87.42,87.44,3394.0,66.1032,66.1183,66.0956,66.1108,3394.0
2017-05-23 12:50:00,87.43,87.44,87.42,87.43,603.0,66.1032,66.1108,66.0956,66.1032,603.0
2017-05-23 12:55:00,87.43,87.45,87.43,87.43,1450.0,66.1032,66.1183,66.1032,66.1032,1450.0
2017-05-23 13:00:00,87.43,87.46,87.42,87.43,16659.0,66.1032,66.1259,66.0956,66.1032,16659.0
2017-05-23 13:05:00,87.44,87.45,87.42,87.44,1639.0,66.1108,66.1183,66.0956,66.1108,1639.0
2017-05-23 13:10:00,87.44,87.46,87.43,87.44,10502.0,66.1108,66.1259,66.1032,66.1108,10502.0
2017-05-23 13:15:00,87.44,87.46,87.43,87.46,1164.0,66.1108,66.1259,66.1032,66.1259,1164.0
2017-05-23 13:20:00,87.47,87.47,87.44,87.45,5713.0,66.1334,66.1334,66.1108,66.1183,5713.0
2017-05-23 13:25:00,87.46,87.47,87.45,87.46,6676.0,66.1259,66.1334,66.1183,66.1259,6676.0
2017-05-23 13:30:00,87.46,87.47,87.45,87.47,4292.0,66.1259,66.1334,66.1183,66.1334,4292.0
2017-05-23 13:35:00,87.47,87.49,87.46,87.47,2079.0,66.1334,66.1486,66.1259,66.1334,2079.0
2017-05-23 13:40:00,87.5,87.5,87.48,87.49,5465.0,66.1561,66.1561,66.141,66.1486,5465.0
2017-05-23 13:45:00,87.49,87.5,87.48,87.49,925.0,66.1486,66.1561,66.141,66.1486,925.0
2017-05-23 13:50:00,87.49,87.5,87.49,87.49,1039.0,66.1486,66.1561,66.1486,66.1486,1039.0
2017-05-23 13:55:00,87.5,87.51,87.48,87.5,4611.0,66.1561,66.1637,66.141,66.1561,4611.0
2017-05-23 14:00:00,87.5,87.5,87.49,87.5,118.0,66.1561,66.1561,66.1486,66.1561,118.0
2017-05-23 14:05:00,87.49,87.49,87.48,87.48,1237.0,66.1486,66.1486,66.141,66.141,1237.0
2017-05-23 14:10:00,87.49,87.5,87.47,87.5,6674.0,66.1486,66.1561,66.1334,66.1561,6674.0
2017-05-23 14:15:00,87.47,87.5,87.47,87.47,4946.0,66.1334,66.1561,66.1334,66.1334,4946.0
2017-05-23 14:20:00,87.46,87.48,87.46,87.46,1125.0,66.1259,66.141,66.1259,66.1259,1125.0
2017-05-23 14:25:00,87.47,87.48,87.45,87.46,7040.0,66.1334,66.141,66.1183,66.1259,7040.0
2017-05-23 14:30:00,87.46,87.46,87.43,87.43,7984.0,66.1259,66.1259,66.1032,66.1032,7984.0
2017-05-23 14:35:00,87.43,87.45,87.41,87.41,9189.0,66.1032,66.1183,66.0881,66.0881,9189.0
2017-05-23 14:40:00,87.41,87.42,87.4,87.42,3715.0,66.0881,66.0956,66.0805,66.0956,3715.0
2017-05-23 14:45:00,87.41,87.42,87.37,87.38,2764.0,66.0881,66.0956,66.0578,66.0654,2764.0
2017-05-23 14:50:00,87.38,87.39,87.36,87.37,7705.0,66.0654,66.073,66.0503,66.0578,7705.0
2017-05-23 14:55:00,87.39,87.41,87.37,87.41,5085.0,66.073,66.0881,66.0578,66.0881,5085.0
2017-05-23 15:00:00,87.38,87.38,87.35,87.35,10179.0,66.0654,66.0654,66.0427,66.0427,10179.0
2017-05-23 15:05:00,87.37,87.39,87.35,87.37,5053.0,66.0578,66.073,66.0427,66.0578,5053.0
2017-05-23 15:10:00,87.37,87.39,87.37,87.39,3746.0,66.0578,66.073,66.0578,66.073,3746.0
2017-05-23 15:15:00,87.39,87.4,87.38,87.39,3229.0,66.073,66.0805,66.0654,66.073,3229.0
2017-05-23 15:20:00,87.38,87.4,87.37,87.37,8111.0,66.0654,66.0805,66.0578,66.0578,8111.0
2017-05-23 15:25:00,87.38,87.4,87.38,87.39,742.0,66.0654,66.0805,66.0654,66.073,742.0
2017-05-23 15:30:00,87.38,87.4,87.38,87.39,2481.0,66.0654,66.0805,66.0654,66.073,2481.0
2017-05-23 15:35:00,87.37,87.41,87.37,87.38,2965.0,66.0578,66.0881,66.0578,66.0654,2965.0
2017-05-23 15:40:00,87.39,87.41,87.38,87.4,5364.0,66.073,66.0881,66.0654,66.0805,5364.0
2017-05-23 15:45:00,87.39,87.41,87.39,87.4,23662.0,66.073,66.0881,66.073,66.0805,23662.0
2017-05-23 15:50:00,87.4,87.41,87.39,87.39,4723.0,66.0805,66.0881,66.073,66.073,4723.0
2017-05-23 15:55:00,87.38,87.41,87.36,87.36,53979.0,66.0654,66.0881,66.0503,66.0503,53979.0
2017-05-24 09:30:00,87.37,87.41,87.36,87.39,20477.0,66.0578,66.0881,66.0503,66.073,20477.0
2017-05-24 09:35:00,87.42,87.43,87.4,87.4,3940.0,66.0956,66.1032,66.0805,66.0805,3940.0
2017-05-24 09:40:00,87.42,87.42,87.39,87.39,1493.0,66.0956,66.0956,66.073,66.073,1493.0
2017-05-24 09:45:00,87.37,87.41,87.37,87.4,4593.0,66.0578,66.0881,66.0578,66.0805,4593.0
2017-05-24 09:50:00,87.37,87.4,87.37,87.39,4047.0,66.0578,66.0805,66.0578,66.073,4047.0
2017-05-24 09:55:00,87.39,87.4,87.38,87.39,2724.0,66.073,66.0805,66.0654,66.073,2724.0
2017-05-24 10:00:00,87.39,87.4,87.38,87.39,14709.0,66.073,66.0805,66.0654,66.073,14709.0
2017-05-24 10:05:00,87.39,87.4,87.38,87.39,19126.0,66.073,66.0805,66.0654,66.073,19126.0
2017-05-24 10:10:00,87.39,87.41,87.39,87.4,18635.0,66.073,66.0881,66.073,66.0805,18635.0
2017-05-24 10:15:00,87.41,87.41,87.39,87.41,7944.0,66.0881,66.0881,66.073,66.0881,7944.0
2017-05-24 10:20:00,87.39,87.41,87.39,87.4,2595.0,66.073,66.0881,66.073,66.0805,2595.0
2017-05-24 10:25:00,87.4,87.41,87.39,87.4,8140.0,66.0805,66.0881,66.073,66.0805,8140.0
2017-05-24 10:30:00,87.39,87.39,87.37,87.38,10350.0,66.073,66.073,66.0578,66.0654,10350.0
2017-05-24 10:35:00,87.38,87.38,87.3,87.35,89989.0,66.0654,66.0654,66.0049,66.0427,89989.0
2017-05-24 10:40:00,87.34,87.35,87.34,87.35,2938.0,66.0352,66.0427,66.0352,66.0427,2938.0
2017-05-24 10:45:00,87.35,87.35,87.34,87.34,8233.0,66.0427,66.0427,66.0352,66.0352,8233.0
2017-05-24 10:50:00,87.35,87.35,87.34,87.35,4104.0,66.0427,66.0427,66.0352,66.0427,4104.0
2017-05-24 10:55:00,87.35,87.35,87.32,87.33,2544.0,66.0427,66.0427,66.02,66.0276,2544.0
2017-05-24 11:00:00,87.34,87.35,87.33,87.34,11203.0,66.0352,66.0427,66.0276,66.0352,11203.0
2017-05-24 11:05:00,87.34,87.37,87.34,87.36,3158.0,66.0352,66.0578,66.0352,66.0503,3158.0
2017-05-24 11:10:00,87.36,87.37,87.34,87.35,3510.0,66.0503,66.0578,66.0352,66.0427,3510.0
2017-05-24 11:15:00,87.35,87.36,87.34,87.35,1664.0,66.0427,66.0503,66.0352,66.0427,1664.0
2017-05-24 11:20:00,87.35,87.36,87.34,87.35,2606.0,66.0427,66.0503,66.0352,66.0427,2606.0
2017-05-24 11:25:00,87.34,87.35,87.32,87.32,4366.0,66.0352,66.0427,66.02,66.02,4366.0
2017-05-24 11:30:00,87.33,87.34,87.32,87.32,5352.0,66.0276,66.0352,66.02,66.02,5352.0
2017-05-24 11:35:00,87.34,87.34,87.32,87.32,4124.0,66.0352,66.0352,66.02,66.02,4124.0
2017-05-24 11:40:00,87.33,87.33,87.32,87.33,4603.0,66.0276,66.0276,66.02,66.0276,4603.0
2017-05-24 11:45:00,87.33,87.35,87.33,87.34,2351.0,66.0276,66.0427,66.0276,66.0352,2351.0
2017-05-24 11:50:00,87.34,87.35,87.33,87.33,2938.0,66.0352,66.0427,66.0276,66.0276,2938.0
2017-05-24 11:55:00,87.34,87.34,87.33,87.34,1040.0,66.0352,66.0352,66.0276,66.0352,1040.0
2017-05-24 12:00:00,87.34,87.35,87.33,87.34,2342.0,66.0352,66.0427,66.0276,66.0352,2342.0
2017-05-24 12:05:00,87.34,87.35,87.33,87.34,1252.0,66.0352,66.0427,66.0276,66.0352,1252.0
2017-05-24 12:10:00,87.33,87.34,87.32,87.33,10847.0,66.0276,66.0352,66.02,66.0276,10847.0
2017-05-24 12:15:00,87.32,87.33,87.32,87.33,7377.0,66.02,66.0276,66.02,66.0276,7377.0
2017-05-24 12:20:00,87.33,87.33,87.32,87.32,3493.0,66.0276,66.0276,66.02,66.02,3493.0
2017-05-24 12:25:00,87.33,87.33,87.32,87.32,3062.0,66.0276,66.0276,66.02,66.02,3062.0
2017-05-24 12:30:00,87.32,87.32,87.32,87.32,0.0,66.02,66.02,66.02,66.02,0.0
2017-05-24 12:35:00,87.33,87.33,87.32,87.33,3109.0,66.0276,66.0276,66.02,66.0276,3109.0
2017-05-24 12:40:00,87.32,87.33,87.31,87.31,5246.0,66.02,66.0276,66.0125,66.0125,5246.0
2017-05-24 12:45:00,87.31,87.32,87.31,87.32,1967.0,66.0125,66.02,66.0125,66.02,1967.0
2017-05-24 12:50:00,87.32,87.32,87.31,87.32,1022.0,66.02,66.02,66.0125,66.02,1022.0
2017-05-24 12:55:00,87.32,87.34,87.31,87.33,2359.0,66.02,66.0352,66.0125,66.0276,2359.0
2017-05-24 13:00:00,87.33,87.39,87.32,87.39,10531.0,66.0276,66.073,66.02,66.073,10531.0
2017-05-24 13:05:00,87.39,87.42,87.39,87.42,4670.0,66.073,66.0956,66.073,66.0956,4670.0
2017-05-24 13:10:00,87.41,87.42,87.4,87.41,2978.0,66.0881,66.0956,66.0805,66.0881,2978.0
2017-05-24 13:15:00,87.39,87.41,87.38,87.4,3641.0,66.073,66.0881,66.0654,66.0805,3641.0
2017-05-24 13:20:00,87.4,87.43,87.39,87.42,10304.0,66.0805,66.1032,66.073,66.0956,10304.0
2017-05-24 13:25:00,87.38,87.4,87.37,87.39,2448.0,66.0654,66.0805,66.0578,66.073,2448.0
2017-05-24 13:30:00,87.4,87.4,87.39,87.4,8178.0,66.0805,66.0805,66.073,66.0805,8178.0
2017-05-24 13:35:00,87.4,87.4,87.35,87.37,3412.0,66.0805,66.0805,66.0427,66.0578,3412.0
2017-05-24 13:40:00,87.39,87.39,87.37,87.38,1550.0,66.073,66.073,66.0578,66.0654,1550.0
2017-05-24 13:45:00,87.4,87.4,87.36,87.37,11822.0,66.0805,66.0805,66.0503,66.0578,11822.0
2017-05-24 13:50:00,87.39,87.4,87.36,87.4,10138.0,66.073,66.0805,66.0503,66.0805,10138.0
2017-05-24 13:55:00,87.37,87.4,87.37,87.39,4963.0,66.0578,66.0805,66.0578,66.073,4963.0
2017-05-24 14:00:00,87.38,87.52,87.35,87.52,7130.0,66.0654,66.1713,66.0427,66.1713,7130.0
2017-05-24 14:05:00,87.51,87.51,87.47,87.48,838.0,66.1637,66.1637,66.1334,66.141,838.0
2017-05-24 14:10:00,87.51,87.51,87.46,87.47,15648.0,66.1637,66.1637,66.1259,66.1334,15648.0
2017-05-24 14:15:00,87.48,87.5,87.47,87.49,348.0,66.141,66.1561,66.1334,66.1486,348.0
2017-05-24 14:20:00,87.53,87.57,87.52,87.56,4120.0,66.1788,66.2091,66.1713,66.2015,4120.0
2017-05-24 14:25:00,87.59,87.59,87.53,87.55,4301.0,66.2242,66.2242,66.1788,66.1939,4301.0
2017-05-24 14:30:00,87.55,87.56,87.52,87.54,4218.0,66.1939,66.2015,66.1713,66.1864,4218.0
2017-05-24 14:35:00,87.51,87.51,87.48,87.48,1056.0,66.1637,66.1637,66.141,66.141,1056.0
2017-05-24 14:40:00,87.5,87.52,87.49,87.51,498.0,66.1561,66.1713,66.1486,66.1637,498.0
2017-05-24 14:45:00,87.51,87.53,87.5,87.52,5352.0,66.1637,66.1788,66.1561,66.1713,5352.0
2017-05-24 14:50:00,87.52,87.53,87.5,87.52,3710.0,66.1713,66.1788,66.1561,66.1713,3710.0
2017-05-24 14:55:00,87.53,87.53,87.51,87.51,1834.0,66.1788,66.1788,66.1637,66.1637,1834.0
2017-05-24 15:00:00,87.51,87.52,87.5,87.5,4935.0,66.1637,66.1713,66.1561,66.1561,4935.0
2017-05-24 15:05:00,87.51,87.54,87.5,87.54,3455.0,66.1637,66.1864,66.1561,66.1864,3455.0
2017-05-24 15:10:00,87.54,87.54,87.53,87.53,200.0,66.1864,66.1864,66.1788,66.1788,200.0
2017-05-24 15:15:00,87.53,87.54,87.51,87.53,3653.0,66.1788,66.1864,66.1637,66.1788,3653.0
2017-05-24 15:20:00,87.53,87.55,87.53,87.55,6052.0,66.1788,66.1939,66.1788,66.1939,6052.0
2017-05-24 15:25:00,87.56,87.57,87.54,87.55,3402.0,66.2015,66.2091,66.1864,66.1939,3402.0
2017-05-24 15:30:00,87.56,87.57,87.55,87.55,2011.0,66.2015,66.2091,66.1939,66.1939,2011.0
2017-05-24 15:35:00,87.56,87.57,87.53,87.57,13457.0,66.2015,66.2091,66.1788,66.2091,13457.0
2017-05-24 15:40:00,87.58,87.58,87.54,87.56,4262.0,66.2166,66.2166,66.1864,66.2015,4262.0
2017-05-24 15:45:00,87.55,87.57,87.54,87.55,6796.0,66.1939,66.2091,66.1864,66.1939,6796.0
2017-05-24 15:50:00,87.55,87.56,87.54,87.54,11444.0,66.1939,66.2015,66.1864,66.1864,11444.0
2017-05-24 15:55:00,87.54,87.58,87.53,87.54,8814.0,66.1864,66.2166,66.1788,66.1864,8814.0
2017-05-25 09:30:00,87.55,87.64,87.55,87.61,15306.0,66.1939,66.262,66.1939,66.2393,15306.0
2017-05-25 09:35:00,87.58,87.61,87.58,87.59,1689.0,66.2166,66.2393,66.2166,66.2242,1689.0
2017-05-25 09:40:00,87.61,87.61,87.6,87.6,1669.0,66.2393,66.2393,66.2317,66.2317,1669.0
2017-05-25 09:45:00,87.59,87.61,87.58,87.61,3592.0,66.2242,66.2393,66.2166,66.2393,3592.0
2017-05-25 09:50:00,87.6,87.62,87.58,87.59,2391.0,66.2317,66.2469,66.2166,66.2242,2391.0
2017-05-25 09:55:00,87.61,87.62,87.57,87.59,2685.0,66.2393,66.2469,66.2091,66.2242,2685.0
2017-05-25 10:00:00,87.58,87.6,87.57,87.58,4061.0,66.2166,66.2317,66.2091,66.2166,4061.0
2017-05-25 10:05:00,87.57,87.58,87.57,87.58,5741.0,66.2091,66.2166,66.2091,66.2166,5741.0
2017-05-25 10:10:00,87.58,87.58,87.56,87.56,28633.0,66.2166,66.2166,66.2015,66.2015,28633.0
2017-05-25 10:15:00,87.57,87.57,87.56,87.56,2119.0,66.2091,66.2091,66.2015,66.2015,2119.0
2017-05-25 10:20:00,87.57,87.57,87.54,87.55,2805.0,66.2091,66.2091,66.1864,66.1939,2805.0
2017-05-25 10:25:00,87.55,87.55,87.52,87.54,7742.0,66.1939,66.1939,66.1713,66.1864,7742.0
2017-05-25 10:30:00,87.53,87.54,87.49,87.5,5785.0,66.1788,66.1864,66.1486,66.1561,5785.0
2017-05-25 10:35:00,87.49,87.51,87.49,87.5,6392.0,66.1486,66.1637,66.1486,66.1561,6392.0
2017-05-25 10:40:00,87.5,87.52,87.5,87.52,6966.0,66.1561,66.1713,66.1561,66.1713,6966.0
2017-05-25 10:45:00,87.52,87.53,87.49,87.51,3183.0,66.1713,66.1788,66.1486,66.1637,3183.0
2017-05-25 10:50:00,87.5,87.51,87.5,87.51,7195.0,66.1561,66.1637,66.1561,66.1637,7195.0
2017-05-25 10:55:00,87.5,87.53,87.5,87.5,11412.0,66.1561,66.1788,66.1561,66.1561,11412.0
2017-05-25 11:00:00,87.53,87.56,87.49,87.56,45829.0,66.1788,66.2015,66.1486,66.2015,45829.0
2017-05-25 11:05:00,87.55,87.55,87.53,87.53,1892.0,66.1939,66.1939,66.1788,66.1788,1892.0
2017-05-25 11:10:00,87.54,87.55,87.5,87.52,7142.0,66.1864,66.1939,66.1561,66.1713,7142.0
2017-05-25 11:15:00,87.52,87.57,87.52,87.53,6992.0,66.1713,66.2091,66.1713,66.1788,6992.0
2017-05-25 11:20:00,87.53,87.55,87.51,87.55,10323.0,66.1788,66.1939,66.1637,66.1939,10323.0
2017-05-25 11:25:00,87.55,87.55,87.53,87.53,6147.0,66.1939,66.1939,66.1788,66.1788,6147.0
2017-05-25 11:30:00,87.53,87.58,87.53,87.57,7349.0,66.1788,66.2166,66.1788,66.2091,7349.0
2017-05-25 11:35:00,87.57,87.58,87.57,87.57,1595.0,66.2091,66.2166,66.2091,66.2091,1595.0
2017-05-25 11:40:00,87.57,87.59,87.54,87.56,17663.0,66.2091,66.2242,66.1864,66.2015,17663.0
2017-05-25 11:45:00,87.56,87.6,87.56,87.56,8637.0,66.2015,66.2317,66.2015,66.2015,8637.0
2017-05-25 11:50:00,87.58,87.58,87.56,87.58,4813.0,66.2166,66.2166,66.2015,66.2166,4813.0
2017-05-25 11:55:00,87.55,87.58,87.55,87.58,8582.0,66.1939,66.2166,66.1939,66.2166,8582.0
2017-05-25 12:00:00,87.55,87.58,87.55,87.58,635.0,66.1939,66.2166,66.1939,66.2166,635.0
2017-05-25 12:05:00,87.57,87.59,87.56,87.56,2696.0,66.2091,66.2242,66.2015,66.2015,2696.0
2017-05-25 12:10:00,87.56,87.57,87.55,87.56,8183.0,66.2015,66.2091,66.1939,66.2015,8183.0
2017-05-25 12:15:00,87.57,87.59,87.55,87.59,5523.0,66.2091,66.2242,66.1939,66.2242,5523.0
2017-05-25 12:20:00,87.55,87.6,87.55,87.59,6861.0,66.1939,66.2317,66.1939,66.2242,6861.0
2017-05-25 12:25:00,87.58,87.6,87.57,87.58,7191.0,66.2166,66.2317,66.2091,66.2166,7191.0
2017-05-25 12:30:00,87.59,87.6,87.57,87.58,5944.0,66.2242,66.2317,66.2091,66.2166,5944.0
2017-05-25 12:35:00,87.59,87.6,87.57,87.57,5662.0,66.2242,66.2317,66.2091,66.2091,5662.0
2017-05-25 12:40:00,87.58,87.59,87.53,87.53,7341.0,66.2166,66.2242,66.1788,66.1788,7341.0
2017-05-25 12:45:00,87.53,87.57,87.53,87.55,20920.0,66.1788,66.2091,66.1788,66.1939,20920.0
2017-05-25 12:50:00,87.55,87.59,87.53,87.58,9278.0,66.1939,66.2242,66.1788,66.2166,9278.0
2017-05-25 12:55:00,87.57,87.6,87.57,87.59,3202.0,66.2091,66.2317,66.2091,66.2242,3202.0
2017-05-25 13:00:00,87.59,87.59,87.56,87.58,4224.0,66.2242,66.2242,66.2015,66.2166,4224.0
2017-05-25 13:05:00,87.56,87.56,87.54,87.55,3221.0,66.2015,66.2015,66.1864,66.1939,3221.0
2017-05-25 13:10:00,87.54,87.56,87.54,87.54,3403.0,66.1864,66.2015,66.1864,66.1864,3403.0
2017-05-25 13:15:00,87.55,87.56,87.53,87.55,11299.0,66.1939,66.2015,66.1788,66.1939,11299.0
2017-05-25 13:20:00,87.55,87.57,87.54,87.56,2210.0,66.1939,66.2091,66.1864,66.2015,2210.0
2017-05-25 13:25:00,87.56,87.57,87.54,87.56,4738.0,66.2015,66.2091,66.1864,66.2015,4738.0
2017-05-25 13:30:00,87.55,87.56,87.55,87.56,1287.0,66.1939,66.2015,66.1939,66.2015,1287.0
2017-05-25 13:35:00,87.56,87.57,87.55,87.56,944.0,66.2015,66.2091,66.1939,66.2015,944.0
2017-05-25 13:40:00,87.56,87.57,87.52,87.55,11530.0,66.2015,66.2091,66.1713,66.1939,11530.0
2017-05-25 13:45:00,87.56,87.56,87.51,87.51,13557.0,66.2015,66.2015,66.1637,66.1637,13557.0
2017-05-25 13:50:00,87.52,87.54,87.51,87.54,12486.0,66.1713,66.1864,66.1637,66.1864,12486.0
2017-05-25 13:55:00,87.54,87.54,87.51,87.54,16880.0,66.1864,66.1864,66.1637,66.1864,16880.0
2017-05-25 14:00:00,87.53,87.55,87.51,87.52,3488.0,66.1788,66.1939,66.1637,66.1713,3488.0
2017-05-25 14:05:00,87.53,87.53,87.51,87.52,6139.0,66.1788,66.1788,66.1637,66.1713,6139.0
2017-05-25 14:10:00,87.53,87.53,87.52,87.53,2595.0,66.1788,66.1788,66.1713,66.1788,2595.0
2017-05-25 14:15:00,87.52,87.53,87.52,87.53,2527.0,66.1713,66.1788,66.1713,66.1788,2527.0
2017-05-25 14:20:00,87.53,87.54,87.52,87.53,2856.0,66.1788,66.1864,66.1713,66.1788,2856.0
2017-05-25 14:25:00,87.53,87.54,87.52,87.53,17814.0,66.1788,66.1864,66.1713,66.1788,17814.0
2017-05-25 14:30:00,87.52,87.53,87.52,87.53,200.0,66.1713,66.1788,66.1713,66.1788,200.0
2017-05-25 14:35:00,87.52,87.54,87.52,87.53,3367.0,66.1713,66.1864,66.1713,66.1788,3367.0
2017-05-25 14:40:00,87.53,87.56,87.53,87.56,1196.0,66.1788,66.2015,66.1788,66.2015,1196.0
2017-05-25 14:45:00,87.56,87.57,87.51,87.54,7680.0,66.2015,66.2091,66.1637,66.1864,7680.0
2017-05-25 14:50:00,87.56,87.57,87.53,87.55,1676.0,66.2015,66.2091,66.1788,66.1939,1676.0
2017-05-25 14:55:00,87.55,87.57,87.53,87.55,5011.0,66.1939,66.2091,66.1788,66.1939,5011.0
2017-05-25 15:00:00,87.55,87.57,87.53,87.55,3568.0,66.1939,66.2091,66.1788,66.1939,3568.0
2017-05-25 15:05:00,87.54,87.57,87.54,87.55,5189.0,66.1864,66.2091,66.1864,66.1939,5189.0
2017-05-25 15:10:00,87.55,87.58,87.55,87.56,2261.0,66.1939,66.2166,66.1939,66.2015,2261.0
2017-05-25 15:15:00,87.58,87.58,87.56,87.58,4243.0,66.2166,66.2166,66.2015,66.2166,4243.0
2017-05-25 15:20:00,87.56,87.58,87.55,87.58,952.0,66.2015,66.2166,66.1939,66.2166,952.0
2017-05-25 15:25:00,87.56,87.58,87.55,87.58,5971.0,66.2015,66.2166,66.1939,66.2166,5971.0
2017-05-25 15:30:00,87.58,87.58,87.57,87.58,12600.0,66.2166,66.2166,66.2091,66.2166,12600.0
2017-05-25 15:35:00,87.58,87.58,87.57,87.58,2910.0,66.2166,66.2166,66.2091,66.2166,2910.0
2017-05-25 15:40:00,87.58,87.59,87.56,87.58,4530.0,66.2166,66.2242,66.2015,66.2166,4530.0
2017-05-25 15:45:00,87.58,87.59,87.56,87.57,3965.0,66.2166,66.2242,66.2015,66.2091,3965.0
2017-05-25 15:50:00,87.56,87.58,87.56,87.56,7580.0,66.2015,66.2166,66.2015,66.2015,7580.0
2017-05-25 15:55:00,87.56,87.57,87.54,87.54,18770.0,66.2015,66.2091,66.1864,66.1864,18770.0
2017-05-26 09:30:00,87.55,87.59,87.55,87.57,15670.0,66.1939,66.2242,66.1939,66.2091,15670.0
2017-05-26 09:35:00,87.57,87.58,87.55,87.56,10423.0,66.2091,66.2166,66.1939,66.2015,10423.0
2017-05-26 09:40:00,87.55,87.59,87.55,87.58,888.0,66.1939,66.2242,66.1939,66.2166,888.0
2017-05-26 09:45:00,87.57,87.6,87.57,87.59,2543.0,66.2091,66.2317,66.2091,66.2242,2543.0
2017-05-26 09:50:00,87.59,87.61,87.57,87.57,2723.0,66.2242,66.2393,66.2091,66.2091,2723.0
2017-05-26 09:55:00,87.59,87.62,87.57,87.58,10321.0,66.2242,66.2469,66.2091,66.2166,10321.0
2017-05-26 10:00:00,87.56,87.62,87.56,87.6,16669.0,66.2015,66.2469,66.2015,66.2317,16669.0
2017-05-26 10:05:00,87.6,87.62,87.6,87.61,4088.0,66.2317,66.2469,66.2317,66.2393,4088.0
2017-05-26 10:10:00,87.6,87.62,87.59,87.59,3294.0,66.2317,66.2469,66.2242,66.2242,3294.0
2017-05-26 10:15:00,87.6,87.62,87.59,87.61,7456.0,66.2317,66.2469,66.2242,66.2393,7456.0
2017-05-26 10:20:00,87.6,87.62,87.59,87.61,4685.0,66.2317,66.2469,66.2242,66.2393,4685.0
2017-05-26 10:25:00,87.61,87.62,87.59,87.62,7489.0,66.2393,66.2469,66.2242,66.2469,7489.0
2017-05-26 10:30:00,87.6,87.62,87.57,87.6,15948.0,66.2317,66.2469,66.2091,66.2317,15948.0
2017-05-26 10:35:00,87.59,87.62,87.59,87.62,4008.0,66.2242,66.2469,66.2242,66.2469,4008.0
2017-05-26 10:40:00,87.58,87.61,87.58,87.61,962.0,66.2166,66.2393,66.2166,66.2393,962.0
2017-05-26 10:45:00,87.61,87.61,87.58,87.58,2704.0,66.2393,66.2393,66.2166,66.2166,2704.0
2017-05-26 10:50:00,87.6,87.61,87.59,87.59,14595.0,66.2317,66.2393,66.2242,66.2242,14595.0
2017-05-26 10:55:00,87.59,87.6,87.58,87.58,2067.0,66.2242,66.2317,66.2166,66.2166,2067.0
2017-05-26 11:00:00,87.59,87.59,87.57,87.57,3556.0,66.2242,66.2242,66.2091,66.2091,3556.0
2017-05-26 11:05:00,87.58,87.58,87.54,87.55,6474.0,66.2166,66.2166,66.1864,66.1939,6474.0
2017-05-26 11:10:00,87.55,87.57,87.54,87.55,7781.0,66.1939,66.2091,66.1864,66.1939,7781.0
2017-05-26 11:15:00,87.55,87.56,87.55,87.55,1065.0,66.1939,66.2015,66.1939,66.1939,1065.0
2017-05-26 11:20:00,87.55,87.55,87.54,87.55,1660.0,66.1939,66.1939,66.1864,66.1939,1660.0
2017-05-26 11:25:00,87.55,87.56,87.54,87.55,946.0,66.1939,66.2015,66.1864,66.1939,946.0
2017-05-26 11:30:00,87.55,87.56,87.54,87.55,1989.0,66.1939,66.2015,66.1864,66.1939,1989.0
2017-05-26 11:35:00,87.55,87.57,87.54,87.55,8401.0,66.1939,66.2091,66.1864,66.1939,8401.0
2017-05-26 11:40:00,87.56,87.56,87.54,87.55,14697.0,66.2015,66.2015,66.1864,66.1939,14697.0
2017-05-26 11:45:00,87.55,87.55,87.54,87.55,914.0,66.1939,66.1939,66.1864,66.1939,914.0
2017-05-26 11:50:00,87.55,87.55,87.54,87.54,5296.0,66.1939,66.1939,66.1864,66.1864,5296.0
2017-05-26 11:55:00,87.54,87.55,87.54,87.54,7013.0,66.1864,66.1939,66.1864,66.1864,7013.0
2017-05-26 12:00:00,87.54,87.55,87.52,87.55,15811.0,66.1864,66.1939,66.1713,66.1939,15811.0
2017-05-26 12:05:00,87.54,87.55,87.53,87.55,9631.0,66.1864,66.1939,66.1788,66.1939,9631.0
2017-05-26 12:10:00,87.55,87.55,87.54,87.54,1161.0,66.1939,66.1939,66.1864,66.1864,1161.0
2017-05-26 12:15:00,87.54,87.55,87.53,87.54,1883.0,66.1864,66.1939,66.1788,66.1864,1883.0
2017-05-26 12:20:00,87.54,87.55,87.53,87.54,2338.0,66.1864,66.1939,66.1788,66.1864,2338.0
2017-05-26 12:25:00,87.54,87.59,87.54,87.55,13319.0,66.1864,66.2242,66.1864,66.1939,13319.0
2017-05-26 12:30:00,87.54,87.57,87.54,87.56,4999.0,66.1864,66.2091,66.1864,66.2015,4999.0
2017-05-26 12:35:00,87.55,87.56,87.55,87.55,6819.0,66.1939,66.2015,66.1939,66.1939,6819.0
2017-05-26 12:40:00,87.56,87.58,87.54,87.55,1940.0,66.2015,66.2166,66.1864,66.1939,1940.0
2017-05-26 12:45:00,87.56,87.58,87.55,87.58,5777.0,66.2015,66.2166,66.1939,66.2166,5777.0
2017-05-26 12:50:00,87.56,87.58,87.54,87.58,21607.0,66.2015,66.2166,66.1864,66.2166,21607.0
2017-05-26 12:55:00,87.57,87.58,87.56,87.57,1555.0,66.2091,66.2166,66.2015,66.2091,1555.0
2017-05-26 13:00:00,87.54,87.58,87.54,87.56,3055.0,66.1864,66.2166,66.1864,66.2015,3055.0
2017-05-26 13:05:00,87.56,87.57,87.56,87.56,2773.0,66.2015,66.2091,66.2015,66.2015,2773.0
2017-05-26 13:10:00,87.58,87.58,87.56,87.57,1879.0,66.2166,66.2166,66.2015,66.2091,1879.0
2017-05-26 13:15:00,87.56,87.56,87.54,87.55,1264.0,66.2015,66.2015,66.1864,66.1939,1264.0
2017-05-26 13:20:00,87.56,87.56,87.53,87.55,3377.0,66.2015,66.2015,66.1788,66.1939,3377.0
2017-05-26 13:25:00,87.56,87.56,87.55,87.55,5020.0,66.2015,66.2015,66.1939,66.1939,5020.0
2017-05-26 13:30:00,87.56,87.56,87.54,87.55,2548.0,66.2015,66.2015,66.1864,66.1939,2548.0
2017-05-26 13:35:00,87.55,87.56,87.55,87.56,1366.0,66.1939,66.2015,66.1939,66.2015,1366.0
2017-05-26 13:40:00,87.55,87.56,87.54,87.55,1580.0,66.1939,66.2015,66.1864,66.1939,1580.0
2017-05-26 13:45:00,87.56,87.56,87.55,87.56,1024.0,66.2015,66.2015,66.1939,66.2015,1024.0
2017-05-26 13:50:00,87.56,87.56,87.55,87.55,5285.0,66.2015,66.2015,66.1939,66.1939,5285.0
2017-05-26 13:55:00,87.55,87.57,87.55,87.57,8940.0,66.1939,66.2091,66.1939,66.2091,8940.0
2017-05-26 14:00:00,87.56,87.56,87.54,87.56,2194.0,66.2015,66.2015,66.1864,66.2015,2194.0
2017-05-26 14:05:00,87.55,87.56,87.54,87.55,3526.0,66.1939,66.2015,66.1864,66.1939,3526.0
2017-05-26 14:10:00,87.55,87.56,87.53,87.55,5486.0,66.1939,66.2015,66.1788,66.1939,5486.0
2017-05-26 14:15:00,87.56,87.56,87.53,87.54,5208.0,66.2015,66.2015,66.1788,66.1864,5208.0
2017-05-26 14:20:00,87.53,87.56,87.53,87.55,4334.0,66.1788,66.2015,66.1788,66.1939,4334.0
2017-05-26 14:25:00,87.56,87.57,87.53,87.56,18370.0,66.2015,66.2091,66.1788,66.2015,18370.0
2017-05-26 14:30:00,87.55,87.56,87.55,87.56,1908.0,66.1939,66.2015,66.1939,66.2015,1908.0
2017-05-26 14:35:00,87.56,87.57,87.55,87.56,2596.0,66.2015,66.2091,66.1939,66.2015,2596.0
2017-05-26 14:40:00,87.54,87.57,87.54,87.57,2495.0,66.1864,66.2091,66.1864,66.2091,2495.0
2017-05-26 14:45:00,87.56,87.57,87.54,87.54,418.0,66.2015,66.2091,66.1864,66.1864,418.0
2017-05-26 14:50:00,87.54,87.57,87.54,87.56,2375.0,66.1864,66.2091,66.1864,66.2015,2375.0
2017-05-26 14:55:00,87.56,87.57,87.54,87.56,2198.0,66.2015,66.2091,66.1864,66.2015,2198.0
2017-05-26 15:00:00,87.56,87.57,87.54,87.57,2796.0,66.2015,66.2091,66.1864,66.2091,2796.0
2017-05-26 15:05:00,87.57,87.57,87.54,87.57,3096.0,66.2091,66.2091,66.1864,66.2091,3096.0
2017-05-26 15:10:00,87.57,87.57,87.56,87.56,3558.0,66.2091,66.2091,66.2015,66.2015,3558.0
2017-05-26 15:15:00,87.57,87.58,87.57,87.58,276.0,66.2091,66.2166,66.2091,66.2166,276.0
2017-05-26 15:20:00,87.58,87.58,87.56,87.57,4305.0,66.2166,66.2166,66.2015,66.2091,4305.0
2017-05-26 15:25:00,87.57,87.58,87.57,87.58,7680.0,66.2091,66.2166,66.2091,66.2166,7680.0
2017-05-26 15:30:00,87.57,87.6,87.57,87.59,4371.0,66.2091,66.2317,66.2091,66.2242,4371.0
2017-05-26 15:35:00,87.58,87.61,87.58,87.59,18219.0,66.2166,66.2393,66.2166,66.2242,18219.0
2017-05-26 15:40:00,87.58,87.59,87.58,87.59,3718.0,66.2166,66.2242,66.2166,66.2242,3718.0
2017-05-26 15:45:00,87.58,87.6,87.58,87.59,3845.0,66.2166,66.2317,66.2166,66.2242,3845.0
2017-05-26 15:50:00,87.59,87.61,87.58,87.61,7527.0,66.2242,66.2393,66.2166,66.2393,7527.0
2017-05-26 15:55:00,87.6,87.62,87.59,87.61,9961.0,66.2317,66.2469,66.2242,66.2393,9961.0
2017-05-30 09:30:00,87.69,87.72,87.67,87.69,16600.0,66.2998,66.3225,66.2847,66.2998,16600.0
2017-05-30 09:35:00,87.7,87.71,87.69,87.7,11313.0,66.3073,66.3149,66.2998,66.3073,11313.0
2017-05-30 09:40:00,87.67,87.71,87.67,87.68,47308.0,66.2847,66.3149,66.2847,66.2922,47308.0
2017-05-30 09:45:00,87.68,87.69,87.65,87.67,2017.0,66.2922,66.2998,66.2695,66.2847,2017.0
2017-05-30 09:50:00,87.69,87.69,87.68,87.68,10295.0,66.2998,66.2998,66.2922,66.2922,10295.0
2017-05-30 09:55:00,87.68,87.69,87.67,87.67,4269.0,66.2922,66.2998,66.2847,66.2847,4269.0
2017-05-30 10:00:00,87.68,87.68,87.67,87.68,150.0,66.2922,66.2922,66.2847,66.2922,150.0
2017-05-30 10:05:00,87.68,87.69,87.67,87.69,828.0,66.2922,66.2998,66.2847,66.2998,828.0
2017-05-30 10:10:00,87.69,87.72,87.69,87.72,4019.0,66.2998,66.3225,66.2998,66.3225,4019.0
2017-05-30 10:15:00,87.69,87.72,87.69,87.69,9466.0,66.2998,66.3225,66.2998,66.2998,9466.0
2017-05-30 10:20:00,87.7,87.71,87.69,87.7,2180.0,66.3073,66.3149,66.2998,66.3073,2180.0
2017-05-30 10:25:00,87.68,87.7,87.68,87.69,1775.0,66.2922,66.3073,66.2922,66.2998,1775.0
2017-05-30 10:30:00,87.68,87.7,87.67,87.67,11808.0,66.2922,66.3073,66.2847,66.2847,11808.0
2017-05-30 10:35:00,87.68,87.68,87.66,87.67,5930.0,66.2922,66.2922,66.2771,66.2847,5930.0
2017-05-30 10:40:00,87.68,87.68,87.67,87.68,3749.0,66.2922,66.2922,66.2847,66.2922,3749.0
2017-05-30 10:45:00,87.67,87.68,87.67,87.67,4088.0,66.2847,66.2922,66.2847,66.2847,4088.0
2017-05-30 10:50:00,87.68,87.68,87.66,87.66,1989.0,66.2922,66.2922,66.2771,66.2771,1989.0
2017-05-30 10:55:00,87.66,87.67,87.66,87.67,7850.0,66.2771,66.2847,66.2771,66.2847,7850.0
2017-05-30 11:00:00,87.66,87.67,87.66,87.67,4358.0,66.2771,66.2847,66.2771,66.2847,4358.0
2017-05-30 11:05:00,87.66,87.67,87.66,87.67,8128.0,66.2771,66.2847,66.2771,66.2847,8128.0
2017-05-30 11:10:00,87.66,87.67,87.66,87.67,1430.0,66.2771,66.2847,66.2771,66.2847,1430.0
2017-05-30 11:15:00,87.66,87.67,87.66,87.66,7076.0,66.2771,66.2847,66.2771,66.2771,7076.0
2017-05-30 11:20:00,87.67,87.67,87.66,87.67,3834.0,66.2847,66.2847,66.2771,66.2847,3834.0
2017-05-30 11:25:00,87.66,87.69,87.66,87.69,13153.0,66.2771,66.2998,66.2771,66.2998,13153.0
2017-05-30 11:30:00,87.69,87.69,87.68,87.69,5245.0,66.2998,66.2998,66.2922,66.2998,5245.0
2017-05-30 11:35:00,87.69,87.69,87.68,87.69,1123.0,66.2998,66.2998,66.2922,66.2998,1123.0
2017-05-30 11:40:00,87.68,87.7,87.68,87.69,4075.0,66.2922,66.3073,66.2922,66.2998,4075.0
2017-05-30 11:45:00,87.69,87.71,87.68,87.7,3755.0,66.2998,66.3149,66.2922,66.3073,3755.0
2017-05-30 11:50:00,87.7,87.71,87.69,87.7,2584.0,66.3073,66.3149,66.2998,66.3073,2584.0
2017-05-30 11:55:00,87.7,87.72,87.7,87.7,8501.0,66.3073,66.3225,66.3073,66.3073,8501.0
2017-05-30 12:00:00,87.7,87.71,87.7,87.71,1784.0,66.3073,66.3149,66.3073,66.3149,1784.0
2017-05-30 12:05:00,87.7,87.71,87.7,87.7,3281.0,66.3073,66.3149,66.3073,66.3073,3281.0
2017-05-30 12:10:00,87.71,87.71,87.69,87.69,2801.0,66.3149,66.3149,66.2998,66.2998,2801.0
2017-05-30 12:15:00,87.69,87.71,87.69,87.71,3860.0,66.2998,66.3149,66.2998,66.3149,3860.0
2017-05-30 12:20:00,87.7,87.71,87.69,87.7,1543.0,66.3073,66.3149,66.2998,66.3073,1543.0
2017-05-30 12:25:00,87.7,87.71,87.69,87.71,7266.0,66.3073,66.3149,66.2998,66.3149,7266.0
2017-05-30 12:30:00,87.7,87.71,87.7,87.7,700.0,66.3073,66.3149,66.3073,66.3073,700.0
2017-05-30 12:35:00,87.7,87.71,87.7,87.71,2366.0,66.3073,66.3149,66.3073,66.3149,2366.0
2017-05-30 12:40:00,87.7,87.75,87.7,87.73,32477.0,66.3073,66.3451,66.3073,66.33,32477.0
2017-05-30 12:45:00,87.73,87.74,87.72,87.73,1963.0,66.33,66.3376,66.3225,66.33,1963.0
2017-05-30 12:50:00,87.73,87.76,87.69,87.71,16011.0,66.33,66.3527,66.2998,66.3149,16011.0
2017-05-30 12:55:00,87.71,87.72,87.7,87.7,714.0,66.3149,66.3225,66.3073,66.3073,714.0
2017-05-30 13:00:00,87.71,87.72,87.7,87.7,3973.0,66.3149,66.3225,66.3073,66.3073,3973.0
2017-05-30 13:05:00,87.7,87.72,87.7,87.7,3418.0,66.3073,66.3225,66.3073,66.3073,3418.0
2017-05-30 13:10:00,87.71,87.74,87.7,87.72,4579.0,66.3149,66.3376,66.3073,66.3225,4579.0
2017-05-30 13:15:00,87.71,87.73,87.71,87.73,1061.0,66.3149,66.33,66.3149,66.33,1061.0
2017-05-30 13:20:00,87.71,87.72,87.71,87.71,4950.0,66.3149,66.3225,66.3149,66.3149,4950.0
2017-05-30 13:25:00,87.72,87.73,87.71,87.72,2151.0,66.3225,66.33,66.3149,66.3225,2151.0
2017-05-30 13:30:00,87.72,87.73,87.71,87.72,3533.0,66.3225,66.33,66.3149,66.3225,3533.0
2017-05-30 13:35:00,87.72,87.72,87.69,87.69,1828.0,66.3225,66.3225,66.2998,66.2998,1828.0
2017-05-30 13:40:00,87.69,87.71,87.69,87.71,3215.0,66.2998,66.3149,66.2998,66.3149,3215.0
2017-05-30 13:45:00,87.71,87.73,87.7,87.7,9859.0,66.3149,66.33,66.3073,66.3073,9859.0
2017-05-30 13:50:00,87.69,87.73,87.69,87.7,13963.0,66.2998,66.33,66.2998,66.3073,13963.0
2017-05-30 13:55:00,87.72,87.73,87.71,87.71,6130.0,66.3225,66.33,66.3149,66.3149,6130.0
2017-05-30 14:00:00,87.73,87.73,87.7,87.7,655.0,66.33,66.33,66.3073,66.3073,655.0
2017-05-30 14:05:00,87.7,87.72,87.7,87.71,2563.0,66.3073,66.3225,66.3073,66.3149,2563.0
2017-05-30 14:10:00,87.7,87.72,87.7,87.72,5785.0,66.3073,66.3225,66.3073,66.3225,5785.0
2017-05-30 14:15:00,87.71,87.72,87.71,87.72,17215.0,66.3149,66.3225,66.3149,66.3225,17215.0
2017-05-30 14:20:00,87.71,87.72,87.7,87.72,4438.0,66.3149,66.3225,66.3073,66.3225,4438.0
2017-05-30 14:25:00,87.73,87.73,87.7,87.71,1001.0,66.33,66.33,66.3073,66.3149,1001.0
2017-05-30 14:30:00,87.71,87.72,87.7,87.7,6989.0,66.3149,66.3225,66.3073,66.3073,6989.0
2017-05-30 14:35:00,87.72,87.73,87.71,87.73,4306.0,66.3225,66.33,66.3149,66.33,4306.0
2017-05-30 14:40:00,87.73,87.75,87.72,87.72,1380.0,66.33,66.3451,66.3225,66.3225,1380.0
2017-05-30 14:45:00,87.74,87.75,87.72,87.75,6343.0,66.3376,66.3451,66.3225,66.3451,6343.0
2017-05-30 14:50:00,87.73,87.75,87.73,87.73,3445.0,66.33,66.3451,66.33,66.33,3445.0
2017-05-30 14:55:00,87.72,87.75,87.72,87.75,2275.0,66.3225,66.3451,66.3225,66.3451,2275.0
2017-05-30 15:00:00,87.75,87.76,87.73,87.73,4253.0,66.3451,66.3527,66.33,66.33,4253.0
2017-05-30 15:05:00,87.73,87.75,87.73,87.74,5017.0,66.33,66.3451,66.33,66.3376,5017.0
2017-05-30 15:10:00,87.75,87.75,87.74,87.74,3965.0,66.3451,66.3451,66.3376,66.3376,3965.0
2017-05-30 15:15:00,87.75,87.75,87.74,87.75,4742.0,66.3451,66.3451,66.3376,66.3451,4742.0
2017-05-30 15:20:00,87.75,87.75,87.74,87.75,4081.0,66.3451,66.3451,66.3376,66.3451,4081.0
2017-05-30 15:25:00,87.75,87.75,87.74,87.75,6651.0,66.3451,66.3451,66.3376,66.3451,6651.0
2017-05-30 15:30:00,87.74,87.75,87.74,87.75,715.0,66.3376,66.3451,66.3376,66.3451,715.0
2017-05-30 15:35:00,87.75,87.76,87.74,87.75,3795.0,66.3451,66.3527,66.3376,66.3451,3795.0
2017-05-30 15:40:00,87.76,87.76,87.74,87.75,9639.0,66.3527,66.3527,66.3376,66.3451,9639.0
2017-05-30 15:45:00,87.75,87.76,87.74,87.75,52982.0,66.3451,66.3527,66.3376,66.3451,52982.0
2017-05-30 15:50:00,87.75,87.78,87.74,87.76,18887.0,66.3451,66.3678,66.3376,66.3527,18887.0
2017-05-30 15:55:00,87.75,87.76,87.68,87.75,74755.0,66.3451,66.3527,66.2922,66.3451,74755.0
2017-05-31 09:30:00,87.71,87.8,87.71,87.78,12982.0,66.3149,66.383,66.3149,66.3678,12982.0
2017-05-31 09:35:00,87.78,87.79,87.75,87.79,4759.0,66.3678,66.3754,66.3451,66.3754,4759.0
2017-05-31 09:40:00,87.79,87.81,87.77,87.8,4438.0,66.3754,66.3905,66.3603,66.383,4438.0
2017-05-31 09:45:00,87.8,87.8,87.78,87.8,5860.0,66.383,66.383,66.3678,66.383,5860.0
2017-05-31 09:50:00,87.8,87.81,87.76,87.81,67239.0,66.383,66.3905,66.3527,66.3905,67239.0
2017-05-31 09:55:00,87.8,87.82,87.79,87.8,6407.0,66.383,66.3981,66.3754,66.383,6407.0
2017-05-31 10:00:00,87.8,87.82,87.8,87.82,5500.0,66.383,66.3981,66.383,66.3981,5500.0
2017-05-31 10:05:00,87.81,87.85,87.81,87.84,16416.0,66.3905,66.4208,66.3905,66.4132,16416.0
2017-05-31 10:10:00,87.83,87.85,87.83,87.84,5444.0,66.4056,66.4208,66.4056,66.4132,5444.0
2017-05-31 10:15:00,87.84,87.84,87.82,87.83,13009.0,66.4132,66.4132,66.3981,66.4056,13009.0
2017-05-31 10:20:00,87.83,87.83,87.82,87.83,12279.0,66.4056,66.4056,66.3981,66.4056,12279.0
2017-05-31 10:25:00,87.83,87.83,87.82,87.83,7936.0,66.4056,66.4056,66.3981,66.4056,7936.0
2017-05-31 10:30:00,87.83,87.85,87.8,87.8,12607.0,66.4056,66.4208,66.383,66.383,12607.0
2017-05-31 10:35:00,87.8,87.81,87.77,87.8,5494.0,66.383,66.3905,66.3603,66.383,5494.0
2017-05-31 10:40:00,87.8,87.82,87.77,87.81,2786.0,66.383,66.3981,66.3603,66.3905,2786.0
2017-05-31 10:45:00,87.82,87.84,87.82,87.82,54000.0,66.3981,66.4132,66.3981,66.3981,54000.0
2017-05-31 10:50:00,87.82,87.82,87.8,87.8,7591.0,66.3981,66.3981,66.383,66.383,7591.0
2017-05-31 10:55:00,87.8,87.82,87.76,87.82,10002.0,66.383,66.3981,66.3527,66.3981,10002.0
2017-05-31 11:00:00,87.8,87.82,87.8,87.81,4095.0,66.383,66.3981,66.383,66.3905,4095.0
2017-05-31 11:05:00,87.81,87.82,87.79,87.8,6789.0,66.3905,66.3981,66.3754,66.383,6789.0
2017-05-31 11:10:00,87.81,87.84,87.81,87.83,11238.0,66.3905,66.4132,66.3905,66.4056,11238.0
2017-05-31 11:15:00,87.84,87.85,87.83,87.84,67239.0,66.4132,66.4208,66.4056,66.4132,67239.0
2017-05-31 11:20:00,87.84,87.85,87.78,87.8,27286.0,66.4132,66.4208,66.3678,66.383,27286.0
2017-05-31 11:25:00,87.8,87.8,87.79,87.79,23980.0,66.383,66.383,66.3754,66.3754,23980.0
2017-05-31 11:30:00,87.8,87.81,87.78,87.79,3245.0,66.383,66.3905,66.3678,66.3754,3245.0
2017-05-31 11:35:00,87.79,87.81,87.78,87.81,5202.0,66.3754,66.3905,66.3678,66.3905,5202.0
2017-05-31 11:40:00,87.8,87.81,87.78,87.79,9280.0,66.383,66.3905,66.3678,66.3754,9280.0
2017-05-31 11:45:00,87.78,87.81,87.78,87.8,10323.0,66.3678,66.3905,66.3678,66.383,10323.0
2017-05-31 11:50:00,87.8,87.82,87.79,87.81,6628.0,66.383,66.3981,66.3754,66.3905,6628.0
2017-05-31 11:55:00,87.8,87.83,87.8,87.8,5435.0,66.383,66.4056,66.383,66.383,5435.0
2017-05-31 12:00:00,87.8,87.82,87.79,87.8,8806.0,66.383,66.3981,66.3754,66.383,8806.0
2017-05-31 12:05:00,87.8,87.81,87.79,87.8,3772.0,66.383,66.3905,66.3754,66.383,3772.0
2017-05-31 12:10:00,87.8,87.81,87.79,87.8,7569.0,66.383,66.3905,66.3754,66.383,7569.0
2017-05-31 12:15:00,87.8,87.82,87.79,87.81,12591.0,66.383,66.3981,66.3754,66.3905,12591.0
2017-05-31 12:20:00,87.81,87.82,87.8,87.81,5973.0,66.3905,66.3981,66.383,66.3905,5973.0
2017-05-31 12:25:00,87.81,87.82,87.8,87.81,2775.0,66.3905,66.3981,66.383,66.3905,2775.0
2017-05-31 12:30:00,87.81,87.83,87.79,87.82,9734.0,66.3905,66.4056,66.3754,66.3981,9734.0
2017-05-31 12:35:00,87.82,87.84,87.8,87.81,3266.0,66.3981,66.4132,66.383,66.3905,3266.0
2017-05-31 12:40:00,87.81,87.83,87.81,87.82,4251.0,66.3905,66.4056,66.3905,66.3981,4251.0
2017-05-31 12:45:00,87.82,87.82,87.82,87.82,2200.0,66.3981,66.3981,66.3981,66.3981,2200.0
2017-05-31 12:50:00,87.82,87.83,87.81,87.82,3538.0,66.3981,66.4056,66.3905,66.3981,3538.0
2017-05-31 12:55:00,87.82,87.82,87.82,87.82,2736.0,66.3981,66.3981,66.3981,66.3981,2736.0
2017-05-31 13:00:00,87.82,87.86,87.81,87.83,70546.0,66.3981,66.4283,66.3905,66.4056,70546.0
2017-05-31 13:05:00,87.82,87.84,87.81,87.83,1512.0,66.3981,66.4132,66.3905,66.4056,1512.0
2017-05-31 13:10:00,87.84,87.84,87.82,87.83,3124.0,66.4132,66.4132,66.3981,66.4056,3124.0
2017-05-31 13:15:00,87.83,87.84,87.82,87.83,5526.0,66.4056,66.4132,66.3981,66.4056,5526.0
2017-05-31 13:20:00,87.84,87.84,87.81,87.84,5904.0,66.4132,66.4132,66.3905,66.4132,5904.0
2017-05-31 13:25:00,87.84,87.84,87.82,87.84,4244.0,66.4132,66.4132,66.3981,66.4132,4244.0
2017-05-31 13:30:00,87.84,87.85,87.83,87.85,16970.0,66.4132,66.4208,66.4056,66.4208,16970.0
2017-05-31 13:35:00,87.85,87.86,87.84,87.85,13152.0,66.4208,66.4283,66.4132,66.4208,13152.0
2017-05-31 13:40:00,87.85,87.85,87.82,87.82,6861.0,66.4208,66.4208,66.3981,66.3981,6861.0
2017-05-31 13:45:00,87.84,87.85,87.82,87.84,16913.0,66.4132,66.4208,66.3981,66.4132,16913.0
2017-05-31 13:50:00,87.84,87.85,87.82,87.84,8517.0,66.4132,66.4208,66.3981,66.4132,8517.0
2017-05-31 13:55:00,87.84,87.85,87.83,87.85,6327.0,66.4132,66.4208,66.4056,66.4208,6327.0
2017-05-31 14:00:00,87.84,87.85,87.83,87.85,53347.0,66.4132,66.4208,66.4056,66.4208,53347.0
2017-05-31 14:05:00,87.85,87.86,87.84,87.86,6315.0,66.4208,66.4283,66.4132,66.4283,6315.0
2017-05-31 14:10:00,87.86,87.86,87.83,87.85,5077.0,66.4283,66.4283,66.4056,66.4208,5077.0
2017-05-31 14:15:00,87.84,87.87,87.83,87.86,4329.0,66.4132,66.4359,66.4056,66.4283,4329.0
2017-05-31 14:20:00,87.86,87.87,87.85,87.86,5815.0,66.4283,66.4359,66.4208,66.4283,5815.0
2017-05-31 14:25:00,87.86,87.87,87.82,87.87,16118.0,66.4283,66.4359,66.3981,66.4359,16118.0
2017-05-31 14:30:00,87.87,87.89,87.86,87.88,6609.0,66.4359,66.451,66.4283,66.4434,6609.0
2017-05-31 14:35:00,87.88,87.89,87.86,87.88,16043.0,66.4434,66.451,66.4283,66.4434,16043.0
2017-05-31 14:40:00,87.88,87.89,87.86,87.88,53197.0,66.4434,66.451,66.4283,66.4434,53197.0
2017-05-31 14:45:00,87.87,87.89,87.86,87.88,4274.0,66.4359,66.451,66.4283,66.4434,4274.0
2017-05-31 14:50:00,87.88,87.89,87.87,87.87,3768.0,66.4434,66.451,66.4359,66.4359,3768.0
2017-05-31 14:55:00,87.88,87.9,87.86,87.88,12226.0,66.4434,66.4586,66.4283,66.4434,12226.0
2017-05-31 15:00:00,87.89,87.89,87.86,87.87,15861.0,66.451,66.451,66.4283,66.4359,15861.0
2017-05-31 15:05:00,87.87,87.87,87.85,87.86,17302.0,66.4359,66.4359,66.4208,66.4283,17302.0
2017-05-31 15:10:00,87.86,87.87,87.85,87.86,9042.0,66.4283,66.4359,66.4208,66.4283,9042.0
2017-05-31 15:15:00,87.86,87.87,87.85,87.87,6087.0,66.4283,66.4359,66.4208,66.4359,6087.0
2017-05-31 15:20:00,87.87,87.87,87.83,87.86,12925.0,66.4359,66.4359,66.4056,66.4283,12925.0
2017-05-31 15:25:00,87.85,87.86,87.84,87.85,11389.0,66.4208,66.4283,66.4132,66.4208,11389.0
2017-05-31 15:30:00,87.85,87.86,87.83,87.84,8478.0,66.4208,66.4283,66.4056,66.4132,8478.0
2017-05-31 15:35:00,87.84,87.84,87.83,87.84,7529.0,66.4132,66.4132,66.4056,66.4132,7529.0
2017-05-31 15:40:00,87.84,87.84,87.83,87.84,9228.0,66.4132,66.4132,66.4056,66.4132,9228.0
2017-05-31 15:45:00,87.84,87.86,87.83,87.83,42591.0,66.4132,66.4283,66.4056,66.4056,42591.0
2017-05-31 15:50:00,87.84,87.86,87.83,87.84,9382.0,66.4132,66.4283,66.4056,66.4132,9382.0
2017-05-31 15:55:00,87.84,87.85,87.76,87.8,78989.0,66.4132,66.4208,66.3527,66.383,78989.0
2017-06-01 09:30:00,87.4,87.53,87.38,87.49,15937.0,66.2586,66.3571,66.2434,66.3268,15937.0
2017-06-01 09:35:00,87.47,87.49,87.44,87.44,3100.0,66.3117,66.3268,66.2889,66.2889,3100.0
2017-06-01 09:40:00,87.47,87.51,87.45,87.49,8384.0,66.3117,66.342,66.2965,66.3268,8384.0
2017-06-01 09:45:00,87.48,87.49,87.47,87.47,9188.0,66.3192,66.3268,66.3117,66.3117,9188.0
2017-06-01 09:50:00,87.46,87.47,87.44,87.47,8939.0,66.3041,66.3117,66.2889,66.3117,8939.0
2017-06-01 09:55:00,87.46,87.47,87.45,87.46,5479.0,66.3041,66.3117,66.2965,66.3041,5479.0
2017-06-01 10:00:00,87.46,87.51,87.46,87.48,3619.0,66.3041,66.342,66.3041,66.3192,3619.0
2017-06-01 10:05:00,87.47,87.51,87.46,87.51,12668.0,66.3117,66.342,66.3041,66.342,12668.0
2017-06-01 10:10:00,87.48,87.51,87.48,87.5,6050.0,66.3192,66.342,66.3192,66.3344,6050.0
2017-06-01 10:15:00,87.49,87.51,87.48,87.48,10094.0,66.3268,66.342,66.3192,66.3192,10094.0
2017-06-01 10:20:00,87.49,87.51,87.48,87.5,5896.0,66.3268,66.342,66.3192,66.3344,5896.0
2017-06-01 10:25:00,87.49,87.51,87.49,87.5,6259.0,66.3268,66.342,66.3268,66.3344,6259.0
2017-06-01 10:30:00,87.5,87.54,87.49,87.52,15497.0,66.3344,66.3647,66.3268,66.3496,15497.0
2017-06-01 10:35:00,87.52,87.55,87.5,87.53,10372.0,66.3496,66.3723,66.3344,66.3571,10372.0
2017-06-01 10:40:00,87.53,87.55,87.53,87.54,8390.0,66.3571,66.3723,66.3571,66.3647,8390.0
2017-06-01 10:45:00,87.54,87.56,87.53,87.54,25597.0,66.3647,66.3799,66.3571,66.3647,25597.0
2017-06-01 10:50:00,87.55,87.56,87.54,87.55,17677.0,66.3723,66.3799,66.3647,66.3723,17677.0
2017-06-01 10:55:00,87.55,87.56,87.55,87.55,4747.0,66.3723,66.3799,66.3723,66.3723,4747.0
2017-06-01 11:00:00,87.55,87.56,87.54,87.56,6776.0,66.3723,66.3799,66.3647,66.3799,6776.0
2017-06-01 11:05:00,87.55,87.57,87.54,87.55,12244.0,66.3723,66.3875,66.3647,66.3723,12244.0
2017-06-01 11:10:00,87.56,87.57,87.55,87.57,6521.0,66.3799,66.3875,66.3723,66.3875,6521.0
2017-06-01 11:15:00,87.56,87.6,87.56,87.59,8895.0,66.3799,66.4102,66.3799,66.4026,8895.0
2017-06-01 11:20:00,87.6,87.6,87.57,87.58,13664.0,66.4102,66.4102,66.3875,66.3951,13664.0
2017-06-01 11:25:00,87.6,87.6,87.57,87.58,13411.0,66.4102,66.4102,66.3875,66.3951,13411.0
2017-06-01 11:30:00,87.57,87.58,87.56,87.57,19057.0,66.3875,66.3951,66.3799,66.3875,19057.0
2017-06-01 11:35:00,87.58,87.6,87.56,87.57,7648.0,66.3951,66.4102,66.3799,66.3875,7648.0
2017-06-01 11:40:00,87.58,87.59,87.51,87.53,23625.0,66.3951,66.4026,66.342,66.3571,23625.0
2017-06-01 11:45:00,87.55,87.56,87.53,87.54,58869.0,66.3723,66.3799,66.3571,66.3647,58869.0
2017-06-01 11:50:00,87.55,87.55,87.53,87.54,9060.0,66.3723,66.3723,66.3571,66.3647,9060.0
2017-06-01 11:55:00,87.55,87.56,87.53,87.55,31626.0,66.3723,66.3799,66.3571,66.3723,31626.0
2017-06-01 12:00:00,87.54,87.55,87.53,87.53,25670.0,66.3647,66.3723,66.3571,66.3571,25670.0
2017-06-01 12:05:00,87.54,87.54,87.52,87.53,13491.0,66.3647,66.3647,66.3496,66.3571,13491.0
2017-06-01 12:10:00,87.53,87.54,87.52,87.53,11035.0,66.3571,66.3647,66.3496,66.3571,11035.0
2017-06-01 12:15:00,87.54,87.54,87.53,87.53,3090.0,66.3647,66.3647,66.3571,66.3571,3090.0
2017-06-01 12:20:00,87.53,87.56,87.52,87.54,17713.0,66.3571,66.3799,66.3496,66.3647,17713.0
2017-06-01 12:25:00,87.54,87.55,87.53,87.54,3529.0,66.3647,66.3723,66.3571,66.3647,3529.0
2017-06-01 12:30:00,87.53,87.55,87.53,87.55,3093.0,66.3571,66.3723,66.3571,66.3723,3093.0
2017-06-01 12:35:00,87.54,87.55,87.54,87.54,1125.0,66.3647,66.3723,66.3647,66.3647,1125.0
2017-06-01 12:40:00,87.54,87.56,87.54,87.55,14242.0,66.3647,66.3799,66.3647,66.3723,14242.0
2017-06-01 12:45:00,87.55,87.56,87.51,87.55,15314.0,66.3723,66.3799,66.342,66.3723,15314.0
2017-06-01 12:50:00,87.55,87.56,87.5,87.53,18141.0,66.3723,66.3799,66.3344,66.3571,18141.0
2017-06-01 12:55:00,87.51,87.52,87.48,87.5,119056.0,66.342,66.3496,66.3192,66.3344,119056.0
2017-06-01 13:00:00,87.5,87.53,87.5,87.53,3653.0,66.3344,66.3571,66.3344,66.3571,3653.0
2017-06-01 13:05:00,87.52,87.55,87.52,87.54,4323.0,66.3496,66.3723,66.3496,66.3647,4323.0
2017-06-01 13:10:00,87.54,87.55,87.52,87.53,10381.0,66.3647,66.3723,66.3496,66.3571,10381.0
2017-06-01 13:15:00,87.53,87.55,87.52,87.54,3827.0,66.3571,66.3723,66.3496,66.3647,3827.0
2017-06-01 13:20:00,87.55,87.55,87.53,87.55,6561.0,66.3723,66.3723,66.3571,66.3723,6561.0
2017-06-01 13:25:00,87.54,87.55,87.53,87.54,5039.0,66.3647,66.3723,66.3571,66.3647,5039.0
2017-06-01 13:30:00,87.53,87.55,87.53,87.55,8130.0,66.3571,66.3723,66.3571,66.3723,8130.0
2017-06-01 13:35:00,87.54,87.55,87.52,87.54,3511.0,66.3647,66.3723,66.3496,66.3647,3511.0
2017-06-01 13:40:00,87.54,87.55,87.53,87.54,5776.0,66.3647,66.3723,66.3571,66.3647,5776.0
2017-06-01 13:45:00,87.54,87.56,87.53,87.55,11190.0,66.3647,66.3799,66.3571,66.3723,11190.0
2017-06-01 13:50:00,87.54,87.55,87.53,87.54,5421.0,66.3647,66.3723,66.3571,66.3647,5421.0
2017-06-01 13:55:00,87.56,87.56,87.53,87.55,1393.0,66.3799,66.3799,66.3571,66.3723,1393.0
2017-06-01 14:00:00,87.56,87.56,87.53,87.56,10597.0,66.3799,66.3799,66.3571,66.3799,10597.0
2017-06-01 14:05:00,87.54,87.57,87.53,87.55,4996.0,66.3647,66.3875,66.3571,66.3723,4996.0
2017-06-01 14:10:00,87.56,87.56,87.5,87.55,12804.0,66.3799,66.3799,66.3344,66.3723,12804.0
2017-06-01 14:15:00,87.54,87.56,87.53,87.53,5153.0,66.3647,66.3799,66.3571,66.3571,5153.0
2017-06-01 14:20:00,87.56,87.57,87.53,87.55,48269.0,66.3799,66.3875,66.3571,66.3723,48269.0
2017-06-01 14:25:00,87.56,87.57,87.54,87.56,4560.0,66.3799,66.3875,66.3647,66.3799,4560.0
2017-06-01 14:30:00,87.56,87.57,87.56,87.56,11237.0,66.3799,66.3875,66.3799,66.3799,11237.0
2017-06-01 14:35:00,87.56,87.57,87.56,87.56,16621.0,66.3799,66.3875,66.3799,66.3799,16621.0
2017-06-01 14:40:00,87.56,87.57,87.56,87.56,2205.0,66.3799,66.3875,66.3799,66.3799,2205.0
2017-06-01 14:45:00,87.56,87.6,87.55,87.56,12890.0,66.3799,66.4102,66.3723,66.3799,12890.0
2017-06-01 14:50:00,87.56,87.57,87.53,87.56,4234.0,66.3799,66.3875,66.3571,66.3799,4234.0
2017-06-01 14:55:00,87.57,87.61,87.57,87.6,3163.0,66.3875,66.4178,66.3875,66.4102,3163.0
2017-06-01 15:00:00,87.58,87.61,87.57,87.59,18641.0,66.3951,66.4178,66.3875,66.4026,18641.0
2017-06-01 15:05:00,87.6,87.61,87.57,87.59,10781.0,66.4102,66.4178,66.3875,66.4026,10781.0
2017-06-01 15:10:00,87.59,87.59,87.57,87.57,3563.0,66.4026,66.4026,66.3875,66.3875,3563.0
2017-06-01 15:15:00,87.58,87.6,87.57,87.6,5702.0,66.3951,66.4102,66.3875,66.4102,5702.0
2017-06-01 15:20:00,87.6,87.61,87.58,87.58,5751.0,66.4102,66.4178,66.3951,66.3951,5751.0
2017-06-01 15:25:00,87.58,87.6,87.58,87.6,3850.0,66.3951,66.4102,66.3951,66.4102,3850.0
2017-06-01 15:30:00,87.6,87.62,87.58,87.59,5962.0,66.4102,66.4254,66.3951,66.4026,5962.0
2017-06-01 15:35:00,87.61,87.61,87.58,87.58,4299.0,66.4178,66.4178,66.3951,66.3951,4299.0
2017-06-01 15:40:00,87.59,87.61,87.58,87.59,3272.0,66.4026,66.4178,66.3951,66.4026,3272.0
2017-06-01 15:45:00,87.6,87.61,87.57,87.59,10851.0,66.4102,66.4178,66.3875,66.4026,10851.0
2017-06-01 15:50:00,87.58,87.59,87.57,87.58,8788.0,66.3951,66.4026,66.3875,66.3951,8788.0
2017-06-01 15:55:00,87.57,87.58,87.57,87.58,5343.0,66.3875,66.3951,66.3875,66.3951,5343.0
2017-06-02 09:30:00,87.78,87.78,87.72,87.76,21861.0,66.5467,66.5467,66.5012,66.5315,21861.0
2017-06-02 09:35:00,87.79,87.79,87.71,87.73,27088.0,66.5543,66.5543,66.4936,66.5088,27088.0
2017-06-02 09:40:00,87.77,87.78,87.76,87.77,11851.0,66.5391,66.5467,66.5315,66.5391,11851.0
2017-06-02 09:45:00,87.78,87.8,87.74,87.8,16872.0,66.5467,66.5618,66.5163,66.5618,16872.0
2017-06-02 09:50:00,87.75,87.79,87.75,87.77,21887.0,66.5239,66.5543,66.5239,66.5391,21887.0
2017-06-02 09:55:00,87.77,87.8,87.77,87.77,38925.0,66.5391,66.5618,66.5391,66.5391,38925.0
2017-06-02 10:00:00,87.78,87.79,87.76,87.78,4707.0,66.5467,66.5543,66.5315,66.5467,4707.0
2017-06-02 10:05:00,87.78,87.8,87.77,87.78,10738.0,66.5467,66.5618,66.5391,66.5467,10738.0
2017-06-02 10:10:00,87.8,87.8,87.78,87.78,7460.0,66.5618,66.5618,66.5467,66.5467,7460.0
2017-06-02 10:15:00,87.79,87.82,87.78,87.8,10502.0,66.5543,66.577,66.5467,66.5618,10502.0
2017-06-02 10:20:00,87.82,87.85,87.8,87.84,14041.0,66.577,66.5997,66.5618,66.5922,14041.0
2017-06-02 10:25:00,87.84,87.85,87.78,87.8,5320.0,66.5922,66.5997,66.5467,66.5618,5320.0
2017-06-02 10:30:00,87.8,87.83,87.8,87.81,6726.0,66.5618,66.5846,66.5618,66.5694,6726.0
2017-06-02 10:35:00,87.81,87.82,87.8,87.82,1286.0,66.5694,66.577,66.5618,66.577,1286.0
2017-06-02 10:40:00,87.81,87.82,87.8,87.81,2448.0,66.5694,66.577,66.5618,66.5694,2448.0
2017-06-02 10:45:00,87.81,87.84,87.8,87.84,13628.0,66.5694,66.5922,66.5618,66.5922,13628.0
2017-06-02 10:50:00,87.81,87.83,87.8,87.82,2825.0,66.5694,66.5846,66.5618,66.577,2825.0
2017-06-02 10:55:00,87.83,87.85,87.81,87.81,5602.0,66.5846,66.5997,66.5694,66.5694,5602.0
2017-06-02 11:00:00,87.81,87.84,87.81,87.83,6699.0,66.5694,66.5922,66.5694,66.5846,6699.0
2017-06-02 11:05:00,87.83,87.88,87.82,87.87,14435.0,66.5846,66.6225,66.577,66.6149,14435.0
2017-06-02 11:10:00,87.89,87.9,87.86,87.9,21074.0,66.6301,66.6376,66.6073,66.6376,21074.0
2017-06-02 11:15:00,87.89,87.93,87.88,87.9,40101.0,66.6301,66.6604,66.6225,66.6376,40101.0
2017-06-02 11:20:00,87.91,87.92,87.89,87.91,6834.0,66.6452,66.6528,66.6301,66.6452,6834.0
2017-06-02 11:25:00,87.88,87.9,87.88,87.89,12568.0,66.6225,66.6376,66.6225,66.6301,12568.0
2017-06-02 11:30:00,87.9,87.92,87.86,87.86,16445.0,66.6376,66.6528,66.6073,66.6073,16445.0
2017-06-02 11:35:00,87.86,87.89,87.86,87.89,12030.0,66.6073,66.6301,66.6073,66.6301,12030.0
2017-06-02 11:40:00,87.89,87.89,87.86,87.89,5845.0,66.6301,66.6301,66.6073,66.6301,5845.0
2017-06-02 11:45:00,87.89,87.89,87.85,87.88,7965.0,66.6301,66.6301,66.5997,66.6225,7965.0
2017-06-02 11:50:00,87.88,87.88,87.86,87.88,3280.0,66.6225,66.6225,66.6073,66.6225,3280.0
2017-06-02 11:55:00,87.86,87.88,87.84,87.85,2825.0,66.6073,66.6225,66.5922,66.5997,2825.0
2017-06-02 12:00:00,87.85,87.92,87.84,87.89,40838.0,66.5997,66.6528,66.5922,66.6301,40838.0
2017-06-02 12:05:00,87.9,87.9,87.87,87.89,4394.0,66.6376,66.6376,66.6149,66.6301,4394.0
2017-06-02 12:10:00,87.87,87.88,87.87,87.88,4400.0,66.6149,66.6225,66.6149,66.6225,4400.0
2017-06-02 12:15:00,87.88,87.88,87.87,87.87,9211.0,66.6225,66.6225,66.6149,66.6149,9211.0
2017-06-02 12:20:00,87.87,87.89,87.86,87.88,1952.0,66.6149,66.6301,66.6073,66.6225,1952.0
2017-06-02 12:25:00,87.88,87.88,87.87,87.87,1431.0,66.6225,66.6225,66.6149,66.6149,1431.0
2017-06-02 12:30:00,87.86,87.88,87.86,87.86,1334.0,66.6073,66.6225,66.6073,66.6073,1334.0
2017-06-02 12:35:00,87.87,87.89,87.87,87.88,4049.0,66.6149,66.6301,66.6149,66.6225,4049.0
2017-06-02 12:40:00,87.88,87.9,87.86,87.89,5418.0,66.6225,66.6376,66.6073,66.6301,5418.0
2017-06-02 12:45:00,87.89,87.9,87.85,87.87,16584.0,66.6301,66.6376,66.5997,66.6149,16584.0
2017-06-02 12:50:00,87.87,87.88,87.85,87.87,10414.0,66.6149,66.6225,66.5997,66.6149,10414.0
2017-06-02 12:55:00,87.87,87.88,87.86,87.86,1756.0,66.6149,66.6225,66.6073,66.6073,1756.0
2017-06-02 13:00:00,87.87,87.88,87.86,87.87,2652.0,66.6149,66.6225,66.6073,66.6149,2652.0
2017-06-02 13:05:00,87.87,87.88,87.86,87.86,3823.0,66.6149,66.6225,66.6073,66.6073,3823.0
2017-06-02 13:10:00,87.85,87.86,87.85,87.86,3751.0,66.5997,66.6073,66.5997,66.6073,3751.0
2017-06-02 13:15:00,87.86,87.87,87.85,87.85,2910.0,66.6073,66.6149,66.5997,66.5997,2910.0
2017-06-02 13:20:00,87.86,87.86,87.83,87.84,9522.0,66.6073,66.6073,66.5846,66.5922,9522.0
2017-06-02 13:25:00,87.84,87.84,87.82,87.83,2544.0,66.5922,66.5922,66.577,66.5846,2544.0
2017-06-02 13:30:00,87.83,87.83,87.82,87.82,3197.0,66.5846,66.5846,66.577,66.577,3197.0
2017-06-02 13:35:00,87.82,87.83,87.82,87.83,22417.0,66.577,66.5846,66.577,66.5846,22417.0
2017-06-02 13:40:00,87.83,87.83,87.8,87.82,7492.0,66.5846,66.5846,66.5618,66.577,7492.0
2017-06-02 13:45:00,87.82,87.84,87.81,87.84,7982.0,66.577,66.5922,66.5694,66.5922,7982.0
2017-06-02 13:50:00,87.84,87.84,87.82,87.83,2228.0,66.5922,66.5922,66.577,66.5846,2228.0
2017-06-02 13:55:00,87.84,87.84,87.8,87.84,5006.0,66.5922,66.5922,66.5618,66.5922,5006.0
2017-06-02 14:00:00,87.82,87.85,87.81,87.84,14271.0,66.577,66.5997,66.5694,66.5922,14271.0
2017-06-02 14:05:00,87.82,87.85,87.82,87.84,7446.0,66.577,66.5997,66.577,66.5922,7446.0
2017-06-02 14:10:00,87.84,87.84,87.83,87.84,6945.0,66.5922,66.5922,66.5846,66.5922,6945.0
2017-06-02 14:15:00,87.84,87.86,87.83,87.86,11719.0,66.5922,66.6073,66.5846,66.6073,11719.0
2017-06-02 14:20:00,87.83,87.86,87.83,87.86,1992.0,66.5846,66.6073,66.5846,66.6073,1992.0
2017-06-02 14:25:00,87.84,87.86,87.83,87.83,1917.0,66.5922,66.6073,66.5846,66.5846,1917.0
2017-06-02 14:30:00,87.86,87.87,87.83,87.85,4617.0,66.6073,66.6149,66.5846,66.5997,4617.0
2017-06-02 14:35:00,87.87,87.87,87.85,87.86,4794.0,66.6149,66.6149,66.5997,66.6073,4794.0
2017-06-02 14:40:00,87.86,87.87,87.84,87.87,3599.0,66.6073,66.6149,66.5922,66.6149,3599.0
2017-06-02 14:45:00,87.87,87.88,87.86,87.87,5992.0,66.6149,66.6225,66.6073,66.6149,5992.0
2017-06-02 14:50:00,87.87,87.88,87.86,87.88,3287.0,66.6149,66.6225,66.6073,66.6225,3287.0
2017-06-02 14:55:00,87.88,87.88,87.86,87.87,2989.0,66.6225,66.6225,66.6073,66.6149,2989.0
2017-06-02 15:00:00,87.87,87.87,87.85,87.86,2970.0,66.6149,66.6149,66.5997,66.6073,2970.0
2017-06-02 15:05:00,87.85,87.88,87.85,87.87,10335.0,66.5997,66.6225,66.5997,66.6149,10335.0
2017-06-02 15:10:00,87.86,87.88,87.86,87.86,5368.0,66.6073,66.6225,66.6073,66.6073,5368.0
2017-06-02 15:15:00,87.87,87.88,87.85,87.87,6175.0,66.6149,66.6225,66.5997,66.6149,6175.0
2017-06-02 15:20:00,87.87,87.89,87.87,87.89,2523.0,66.6149,66.6301,66.6149,66.6301,2523.0
2017-06-02 15:25:00,87.89,87.98,87.88,87.89,91039.0,66.6301,66.6983,66.6225,66.6301,91039.0
2017-06-02 15:30:00,87.89,87.91,87.89,87.91,2685.0,66.6301,66.6452,66.6301,66.6452,2685.0
2017-06-02 15:35:00,87.91,87.93,87.89,87.9,6509.0,66.6452,66.6604,66.6301,66.6376,6509.0
2017-06-02 15:40:00,87.92,87.93,87.91,87.92,5375.0,66.6528,66.6604,66.6452,66.6528,5375.0
2017-06-02 15:45:00,87.91,87.93,87.91,87.91,2662.0,66.6452,66.6604,66.6452,66.6452,2662.0
2017-06-02 15:50:00,87.91,87.91,87.87,87.9,26480.0,66.6452,66.6452,66.6149,66.6376,26480.0
2017-06-02 15:55:00,87.9,87.9,87.82,87.84,41353.0,66.6376,66.6376,66.577,66.5922,41353.0
2017-06-05 09:30:00,87.74,87.79,87.74,87.77,37459.0,66.5163,66.5543,66.5163,66.5391,37459.0
2017-06-05 09:35:00,87.76,87.78,87.71,87.74,4989.0,66.5315,66.5467,66.4936,66.5163,4989.0
2017-06-05 09:40:00,87.73,87.78,87.72,87.76,1682.0,66.5088,66.5467,66.5012,66.5315,1682.0
2017-06-05 09:45:00,87.78,87.8,87.75,87.77,8554.0,66.5467,66.5618,66.5239,66.5391,8554.0
2017-06-05 09:50:00,87.77,87.78,87.75,87.75,2884.0,66.5391,66.5467,66.5239,66.5239,2884.0
2017-06-05 09:55:00,87.77,87.78,87.75,87.78,2291.0,66.5391,66.5467,66.5239,66.5467,2291.0
2017-06-05 10:00:00,87.78,87.81,87.75,87.81,4076.0,66.5467,66.5694,66.5239,66.5694,4076.0
2017-06-05 10:05:00,87.82,87.82,87.79,87.8,5685.0,66.577,66.577,66.5543,66.5618,5685.0
2017-06-05 10:10:00,87.8,87.83,87.78,87.78,3303.0,66.5618,66.5846,66.5467,66.5467,3303.0
2017-06-05 10:15:00,87.8,87.82,87.79,87.81,5094.0,66.5618,66.577,66.5543,66.5694,5094.0
2017-06-05 10:20:00,87.82,87.83,87.8,87.83,3944.0,66.577,66.5846,66.5618,66.5846,3944.0
2017-06-05 10:25:00,87.81,87.82,87.8,87.8,2809.0,66.5694,66.577,66.5618,66.5618,2809.0
2017-06-05 10:30:00,87.8,87.81,87.8,87.8,607.0,66.5618,66.5694,66.5618,66.5618,607.0
2017-06-05 10:35:00,87.81,87.82,87.74,87.75,15062.0,66.5694,66.577,66.5163,66.5239,15062.0
2017-06-05 10:40:00,87.77,87.79,87.74,87.76,1319.0,66.5391,66.5543,66.5163,66.5315,1319.0
2017-06-05 10:45:00,87.74,87.77,87.74,87.74,3837.0,66.5163,66.5391,66.5163,66.5163,3837.0
2017-06-05 10:50:00,87.76,87.78,87.75,87.78,6264.0,66.5315,66.5467,66.5239,66.5467,6264.0
2017-06-05 10:55:00,87.78,87.8,87.78,87.79,2435.0,66.5467,66.5618,66.5467,66.5543,2435.0
2017-06-05 11:00:00,87.79,87.79,87.79,87.79,0.0,66.5543,66.5543,66.5543,66.5543,0.0
2017-06-05 11:05:00,87.79,87.79,87.77,87.77,1141.0,66.5543,66.5543,66.5391,66.5391,1141.0
2017-06-05 11:10:00,87.77,87.79,87.76,87.77,2382.0,66.5391,66.5543,66.5315,66.5391,2382.0
2017-06-05 11:15:00,87.78,87.78,87.74,87.78,6295.0,66.5467,66.5467,66.5163,66.5467,6295.0
2017-06-05 11:20:00,87.77,87.79,87.76,87.78,7989.0,66.5391,66.5543,66.5315,66.5467,7989.0
2017-06-05 11:25:00,87.78,87.79,87.75,87.75,5261.0,66.5467,66.5543,66.5239,66.5239,5261.0
2017-06-05 11:30:00,87.75,87.8,87.74,87.78,15287.0,66.5239,66.5618,66.5163,66.5467,15287.0
2017-06-05 11:35:00,87.79,87.8,87.78,87.79,4562.0,66.5543,66.5618,66.5467,66.5543,4562.0
2017-06-05 11:40:00,87.78,87.79,87.78,87.79,2037.0,66.5467,66.5543,66.5467,66.5543,2037.0
2017-06-05 11:45:00,87.78,87.8,87.78,87.8,3612.0,66.5467,66.5618,66.5467,66.5618,3612.0
2017-06-05 11:50:00,87.79,87.8,87.78,87.79,1759.0,66.5543,66.5618,66.5467,66.5543,1759.0
2017-06-05 11:55:00,87.79,87.8,87.78,87.78,8804.0,66.5543,66.5618,66.5467,66.5467,8804.0
2017-06-05 12:00:00,87.79,87.81,87.78,87.79,13522.0,66.5543,66.5694,66.5467,66.5543,13522.0
2017-06-05 12:05:00,87.78,87.8,87.76,87.79,17212.0,66.5467,66.5618,66.5315,66.5543,17212.0
2017-06-05 12:10:00,87.79,87.8,87.77,87.79,5589.0,66.5543,66.5618,66.5391,66.5543,5589.0
2017-06-05 12:15:00,87.79,87.8,87.78,87.8,3261.0,66.5543,66.5618,66.5467,66.5618,3261.0
2017-06-05 12:20:00,87.79,87.8,87.78,87.79,2928.0,66.5543,66.5618,66.5467,66.5543,2928.0
2017-06-05 12:25:00,87.79,87.8,87.79,87.79,798.0,66.5543,66.5618,66.5543,66.5543,798.0
2017-06-05 12:30:00,87.79,87.8,87.78,87.79,3668.0,66.5543,66.5618,66.5467,66.5543,3668.0
2017-06-05 12:35:00,87.79,87.81,87.78,87.8,14195.0,66.5543,66.5694,66.5467,66.5618,14195.0
2017-06-05 12:40:00,87.8,87.81,87.77,87.78,3007.0,66.5618,66.5694,66.5391,66.5467,3007.0
2017-06-05 12:45:00,87.79,87.8,87.76,87.77,7622.0,66.5543,66.5618,66.5315,66.5391,7622.0
2017-06-05 12:50:00,87.76,87.79,87.76,87.78,2544.0,66.5315,66.5543,66.5315,66.5467,2544.0
2017-06-05 12:55:00,87.78,87.78,87.73,87.74,8553.0,66.5467,66.5467,66.5088,66.5163,8553.0
2017-06-05 13:00:00,87.77,87.78,87.75,87.75,3190.0,66.5391,66.5467,66.5239,66.5239,3190.0
2017-06-05 13:05:00,87.75,87.8,87.75,87.8,2718.0,66.5239,66.5618,66.5239,66.5618,2718.0
2017-06-05 13:10:00,87.78,87.8,87.78,87.8,930.0,66.5467,66.5618,66.5467,66.5618,930.0
2017-06-05 13:15:00,87.79,87.8,87.77,87.78,2384.0,66.5543,66.5618,66.5391,66.5467,2384.0
2017-06-05 13:20:00,87.78,87.8,87.78,87.78,3039.0,66.5467,66.5618,66.5467,66.5467,3039.0
2017-06-05 13:25:00,87.79,87.81,87.78,87.81,5540.0,66.5543,66.5694,66.5467,66.5694,5540.0
2017-06-05 13:30:00,87.8,87.81,87.78,87.79,7575.0,66.5618,66.5694,66.5467,66.5543,7575.0
2017-06-05 13:35:00,87.79,87.81,87.78,87.8,89927.0,66.5543,66.5694,66.5467,66.5618,89927.0
2017-06-05 13:40:00,87.8,87.87,87.79,87.8,116678.0,66.5618,66.6149,66.5543,66.5618,116678.0
2017-06-05 13:45:00,87.81,87.81,87.8,87.8,11266.0,66.5694,66.5694,66.5618,66.5618,11266.0
2017-06-05 13:50:00,87.8,87.81,87.8,87.81,1991.0,66.5618,66.5694,66.5618,66.5694,1991.0
2017-06-05 13:55:00,87.81,87.81,87.8,87.81,4739.0,66.5694,66.5694,66.5618,66.5694,4739.0
2017-06-05 14:00:00,87.81,87.81,87.79,87.8,32500.0,66.5694,66.5694,66.5543,66.5618,32500.0
2017-06-05 14:05:00,87.8,87.8,87.79,87.79,2560.0,66.5618,66.5618,66.5543,66.5543,2560.0
2017-06-05 14:10:00,87.78,87.79,87.77,87.78,6296.0,66.5467,66.5543,66.5391,66.5467,6296.0
2017-06-05 14:15:00,87.78,87.78,87.77,87.78,9970.0,66.5467,66.5467,66.5391,66.5467,9970.0
2017-06-05 14:20:00,87.78,87.78,87.77,87.78,7951.0,66.5467,66.5467,66.5391,66.5467,7951.0
2017-06-05 14:25:00,87.77,87.78,87.75,87.77,21043.0,66.5391,66.5467,66.5239,66.5391,21043.0
2017-06-05 14:30:00,87.75,87.77,87.73,87.77,20987.0,66.5239,66.5391,66.5088,66.5391,20987.0
2017-06-05 14:35:00,87.76,87.76,87.74,87.75,8110.0,66.5315,66.5315,66.5163,66.5239,8110.0
2017-06-05 14:40:00,87.75,87.76,87.74,87.76,2647.0,66.5239,66.5315,66.5163,66.5315,2647.0
2017-06-05 14:45:00,87.76,87.76,87.73,87.76,1491.0,66.5315,66.5315,66.5088,66.5315,1491.0
2017-06-05 14:50:00,87.76,87.76,87.74,87.76,1521.0,66.5315,66.5315,66.5163,66.5315,1521.0
2017-06-05 14:55:00,87.75,87.75,87.73,87.73,2243.0,66.5239,66.5239,66.5088,66.5088,2243.0
2017-06-05 15:00:00,87.75,87.76,87.73,87.74,1552.0,66.5239,66.5315,66.5088,66.5163,1552.0
2017-06-05 15:05:00,87.75,87.76,87.74,87.74,1355.0,66.5239,66.5315,66.5163,66.5163,1355.0
2017-06-05 15:10:00,87.75,87.77,87.74,87.76,2468.0,66.5239,66.5391,66.5163,66.5315,2468.0
2017-06-05 15:15:00,87.75,87.77,87.74,87.75,5844.0,66.5239,66.5391,66.5163,66.5239,5844.0
2017-06-05 15:20:00,87.76,87.76,87.74,87.76,4432.0,66.5315,66.5315,66.5163,66.5315,4432.0
2017-06-05 15:25:00,87.75,87.78,87.74,87.77,4611.0,66.5239,66.5467,66.5163,66.5391,4611.0
2017-06-05 15:30:00,87.77,87.78,87.76,87.77,4978.0,66.5391,66.5467,66.5315,66.5391,4978.0
2017-06-05 15:35:00,87.78,87.79,87.76,87.78,3730.0,66.5467,66.5543,66.5315,66.5467,3730.0
2017-06-05 15:40:00,87.78,87.8,87.76,87.77,3925.0,66.5467,66.5618,66.5315,66.5391,3925.0
2017-06-05 15:45:00,87.77,87.78,87.76,87.77,2401.0,66.5391,66.5467,66.5315,66.5391,2401.0
2017-06-05 15:50:00,87.77,87.79,87.76,87.77,30858.0,66.5391,66.5543,66.5315,66.5391,30858.0
2017-06-05 15:55:00,87.78,87.78,87.72,87.73,45991.0,66.5467,66.5467,66.5012,66.5088,45991.0
2017-06-06 09:30:00,87.97,87.97,87.92,87.95,14709.0,66.6907,66.6907,66.6528,66.6755,14709.0
2017-06-06 09:35:00,87.97,88.0,87.96,87.97,16525.0,66.6907,66.7135,66.6831,66.6907,16525.0
2017-06-06 09:40:00,87.97,88.0,87.96,87.96,7326.0,66.6907,66.7135,66.6831,66.6831,7326.0
2017-06-06 09:45:00,88.0,88.0,87.97,87.97,1230.0,66.7135,66.7135,66.6907,66.6907,1230.0
2017-06-06 09:50:00,88.0,88.0,87.95,87.96,38265.0,66.7135,66.7135,66.6755,66.6831,38265.0
2017-06-06 09:55:00,87.96,87.97,87.94,87.95,10383.0,66.6831,66.6907,66.668,66.6755,10383.0
2017-06-06 10:00:00,87.95,87.96,87.94,87.95,2473.0,66.6755,66.6831,66.668,66.6755,2473.0
2017-06-06 10:05:00,87.95,87.96,87.94,87.94,4998.0,66.6755,66.6831,66.668,66.668,4998.0
2017-06-06 10:10:00,87.96,87.96,87.9,87.92,6178.0,66.6831,66.6831,66.6376,66.6528,6178.0
2017-06-06 10:15:00,87.91,87.93,87.91,87.92,1408.0,66.6452,66.6604,66.6452,66.6528,1408.0
2017-06-06 10:20:00,87.92,87.94,87.9,87.93,3792.0,66.6528,66.668,66.6376,66.6604,3792.0
2017-06-06 10:25:00,87.93,87.94,87.92,87.94,4198.0,66.6604,66.668,66.6528,66.668,4198.0
2017-06-06 10:30:00,87.94,87.96,87.93,87.96,9011.0,66.668,66.6831,66.6604,66.6831,9011.0
2017-06-06 10:35:00,87.95,87.97,87.94,87.97,5335.0,66.6755,66.6907,66.668,66.6907,5335.0
2017-06-06 10:40:00,87.97,87.98,87.95,87.96,7819.0,66.6907,66.6983,66.6755,66.6831,7819.0
2017-06-06 10:45:00,87.96,87.97,87.95,87.97,2296.0,66.6831,66.6907,66.6755,66.6907,2296.0
2017-06-06 10:50:00,87.96,88.0,87.95,87.97,13126.0,66.6831,66.7135,66.6755,66.6907,13126.0
2017-06-06 10:55:00,87.95,87.99,87.95,87.98,2987.0,66.6755,66.7059,66.6755,66.6983,2987.0
2017-06-06 11:00:00,87.99,88.0,87.97,87.98,9951.0,66.7059,66.7135,66.6907,66.6983,9951.0
2017-06-06 11:05:00,87.98,88.0,87.97,87.99,15137.0,66.6983,66.7135,66.6907,66.7059,15137.0
2017-06-06 11:10:00,88.0,88.0,87.99,87.99,6058.0,66.7135,66.7135,66.7059,66.7059,6058.0
2017-06-06 11:15:00,87.99,88.0,87.99,87.99,4404.0,66.7059,66.7135,66.7059,66.7059,4404.0
2017-06-06 11:20:00,87.98,88.03,87.98,88.02,14218.0,66.6983,66.7362,66.6983,66.7286,14218.0
2017-06-06 11:25:00,88.01,88.03,88.0,88.02,3630.0,66.721,66.7362,66.7135,66.7286,3630.0
2017-06-06 11:30:00,88.02,88.03,88.01,88.01,8801.0,66.7286,66.7362,66.721,66.721,8801.0
2017-06-06 11:35:00,88.01,88.02,88.0,88.0,1961.0,66.721,66.7286,66.7135,66.7135,1961.0
2017-06-06 11:40:00,87.99,87.99,87.98,87.98,1236.0,66.7059,66.7059,66.6983,66.6983,1236.0
2017-06-06 11:45:00,87.97,87.99,87.97,87.98,3453.0,66.6907,66.7059,66.6907,66.6983,3453.0
2017-06-06 11:50:00,87.99,87.99,87.98,87.98,1200.0,66.7059,66.7059,66.6983,66.6983,1200.0
2017-06-06 11:55:00,88.0,88.0,87.99,88.0,1452.0,66.7135,66.7135,66.7059,66.7135,1452.0
2017-06-06 12:00:00,88.01,88.02,88.0,88.01,558.0,66.721,66.7286,66.7135,66.721,558.0
2017-06-06 12:05:00,88.01,88.02,87.99,88.02,985.0,66.721,66.7286,66.7059,66.7286,985.0
2017-06-06 12:10:00,88.0,88.02,87.99,88.0,1304.0,66.7135,66.7286,66.7059,66.7135,1304.0
2017-06-06 12:15:00,88.01,88.02,87.97,87.97,5552.0,66.721,66.7286,66.6907,66.6907,5552.0
2017-06-06 12:20:00,87.99,88.0,87.98,87.99,7837.0,66.7059,66.7135,66.6983,66.7059,7837.0
2017-06-06 12:25:00,88.0,88.0,87.96,87.98,5048.0,66.7135,66.7135,66.6831,66.6983,5048.0
2017-06-06 12:30:00,87.97,87.98,87.96,87.98,1029.0,66.6907,66.6983,66.6831,66.6983,1029.0
2017-06-06 12:35:00,87.98,87.98,87.97,87.98,2965.0,66.6983,66.6983,66.6907,66.6983,2965.0
2017-06-06 12:40:00,87.98,87.98,87.97,87.97,5745.0,66.6983,66.6983,66.6907,66.6907,5745.0
2017-06-06 12:45:00,87.98,87.98,87.96,87.97,8394.0,66.6983,66.6983,66.6831,66.6907,8394.0
2017-06-06 12:50:00,87.98,87.98,87.97,87.98,2937.0,66.6983,66.6983,66.6907,66.6983,2937.0
2017-06-06 12:55:00,87.98,87.99,87.97,87.98,17526.0,66.6983,66.7059,66.6907,66.6983,17526.0
2017-06-06 13:00:00,87.98,87.99,87.97,87.97,4200.0,66.6983,66.7059,66.6907,66.6907,4200.0
2017-06-06 13:05:00,87.99,87.99,87.97,87.98,356.0,66.7059,66.7059,66.6907,66.6983,356.0
2017-06-06 13:10:00,87.98,87.99,87.97,87.97,4577.0,66.6983,66.7059,66.6907,66.6907,4577.0
2017-06-06 13:15:00,87.99,88.02,87.98,88.01,5132.0,66.7059,66.7286,66.6983,66.721,5132.0
2017-06-06 13:20:00,88.01,88.02,88.0,88.0,4719.0,66.721,66.7286,66.7135,66.7135,4719.0
2017-06-06 13:25:00,88.01,88.02,87.99,88.02,1830.0,66.721,66.7286,66.7059,66.7286,1830.0
2017-06-06 13:30:00,88.01,88.01,87.99,87.99,1283.0,66.721,66.721,66.7059,66.7059,1283.0
2017-06-06 13:35:00,88.0,88.02,87.99,88.01,1509.0,66.7135,66.7286,66.7059,66.721,1509.0
2017-06-06 13:40:00,88.0,88.02,87.99,88.0,11277.0,66.7135,66.7286,66.7059,66.7135,11277.0
2017-06-06 13:45:00,88.0,88.02,88.0,88.01,7577.0,66.7135,66.7286,66.7135,66.721,7577.0
2017-06-06 13:50:00,88.0,88.02,88.0,88.01,16992.0,66.7135,66.7286,66.7135,66.721,16992.0
2017-06-06 13:55:00,88.01,88.02,88.0,88.01,10750.0,66.721,66.7286,66.7135,66.721,10750.0
2017-06-06 14:00:00,88.0,88.01,87.97,87.98,17375.0,66.7135,66.721,66.6907,66.6983,17375.0
2017-06-06 14:05:00,87.99,88.0,87.98,87.98,7243.0,66.7059,66.7135,66.6983,66.6983,7243.0
2017-06-06 14:10:00,87.99,88.01,87.98,88.0,11311.0,66.7059,66.721,66.6983,66.7135,11311.0
2017-06-06 14:15:00,88.0,88.01,87.99,87.99,6884.0,66.7135,66.721,66.7059,66.7059,6884.0
2017-06-06 14:20:00,88.0,88.01,87.99,88.0,1056.0,66.7135,66.721,66.7059,66.7135,1056.0
2017-06-06 14:25:00,88.0,88.0,87.99,87.99,6360.0,66.7135,66.7135,66.7059,66.7059,6360.0
2017-06-06 14:30:00,87.99,88.0,87.97,87.97,4012.0,66.7059,66.7135,66.6907,66.6907,4012.0
2017-06-06 14:35:00,87.96,87.97,87.94,87.96,5743.0,66.6831,66.6907,66.668,66.6831,5743.0
2017-06-06 14:40:00,87.96,87.97,87.95,87.97,5066.0,66.6831,66.6907,66.6755,66.6907,5066.0
2017-06-06 14:45:00,87.96,87.96,87.94,87.94,6857.0,66.6831,66.6831,66.668,66.668,6857.0
2017-06-06 14:50:00,87.95,88.0,87.94,87.95,11135.0,66.6755,66.7135,66.668,66.6755,11135.0
2017-06-06 14:55:00,87.98,87.98,87.95,87.97,2493.0,66.6983,66.6983,66.6755,66.6907,2493.0
2017-06-06 15:00:00,87.98,87.98,87.95,87.96,9196.0,66.6983,66.6983,66.6755,66.6831,9196.0
2017-06-06 15:05:00,87.96,87.99,87.95,87.97,4669.0,66.6831,66.7059,66.6755,66.6907,4669.0
2017-06-06 15:10:00,87.99,87.99,87.97,87.98,3835.0,66.7059,66.7059,66.6907,66.6983,3835.0
2017-06-06 15:15:00,87.98,87.99,87.97,87.98,5167.0,66.6983,66.7059,66.6907,66.6983,5167.0
2017-06-06 15:20:00,87.97,87.99,87.97,87.98,4058.0,66.6907,66.7059,66.6907,66.6983,4058.0
2017-06-06 15:25:00,87.98,87.99,87.97,87.99,1506.0,66.6983,66.7059,66.6907,66.7059,1506.0
2017-06-06 15:30:00,87.99,87.99,87.97,87.97,3353.0,66.7059,66.7059,66.6907,66.6907,3353.0
2017-06-06 15:35:00,87.97,87.99,87.97,87.97,1283.0,66.6907,66.7059,66.6907,66.6907,1283.0
2017-06-06 15:40:00,87.97,87.99,87.96,87.96,2906.0,66.6907,66.7059,66.6831,66.6831,2906.0
2017-06-06 15:45:00,87.97,87.98,87.96,87.98,4179.0,66.6907,66.6983,66.6831,66.6983,4179.0
2017-06-06 15:50:00,87.97,87.98,87.96,87.97,2869.0,66.6907,66.6983,66.6831,66.6907,2869.0
2017-06-06 15:55:00,87.97,87.98,87.94,87.94,7507.0,66.6907,66.6983,66.668,66.668,7507.0
2017-06-07 09:30:00,87.9,87.9,87.85,87.88,49420.0,66.6376,66.6376,66.5997,66.6225,49420.0
2017-06-07 09:35:00,87.86,87.88,87.85,87.88,57408.0,66.6073,66.6225,66.5997,66.6225,57408.0
2017-06-07 09:40:00,87.85,87.87,87.85,87.86,3424.0,66.5997,66.6149,66.5997,66.6073,3424.0
2017-06-07 09:45:00,87.86,87.87,87.85,87.86,2964.0,66.6073,66.6149,66.5997,66.6073,2964.0
2017-06-07 09:50:00,87.86,87.91,87.86,87.87,3376.0,66.6073,66.6452,66.6073,66.6149,3376.0
2017-06-07 09:55:00,87.88,87.91,87.87,87.91,5702.0,66.6225,66.6452,66.6149,66.6452,5702.0
2017-06-07 10:00:00,87.88,87.91,87.88,87.89,14434.0,66.6225,66.6452,66.6225,66.6301,14434.0
2017-06-07 10:05:00,87.88,87.89,87.88,87.89,2451.0,66.6225,66.6301,66.6225,66.6301,2451.0
2017-06-07 10:10:00,87.9,87.92,87.89,87.92,1725.0,66.6376,66.6528,66.6301,66.6528,1725.0
2017-06-07 10:15:00,87.91,87.92,87.9,87.91,2547.0,66.6452,66.6528,66.6376,66.6452,2547.0
2017-06-07 10:20:00,87.92,87.92,87.9,87.91,4118.0,66.6528,66.6528,66.6376,66.6452,4118.0
2017-06-07 10:25:00,87.92,87.92,87.9,87.92,2810.0,66.6528,66.6528,66.6376,66.6528,2810.0
2017-06-07 10:30:00,87.91,87.95,87.9,87.94,8948.0,66.6452,66.6755,66.6376,66.668,8948.0
2017-06-07 10:35:00,87.94,87.95,87.94,87.94,2960.0,66.668,66.6755,66.668,66.668,2960.0
2017-06-07 10:40:00,87.94,87.95,87.93,87.94,4684.0,66.668,66.6755,66.6604,66.668,4684.0
2017-06-07 10:45:00,87.94,87.95,87.93,87.93,3414.0,66.668,66.6755,66.6604,66.6604,3414.0
2017-06-07 10:50:00,87.94,87.95,87.92,87.94,1933.0,66.668,66.6755,66.6528,66.668,1933.0
2017-06-07 10:55:00,87.95,87.95,87.93,87.93,4092.0,66.6755,66.6755,66.6604,66.6604,4092.0
2017-06-07 11:00:00,87.93,87.95,87.92,87.93,2658.0,66.6604,66.6755,66.6528,66.6604,2658.0
2017-06-07 11:05:00,87.93,87.95,87.93,87.93,2887.0,66.6604,66.6755,66.6604,66.6604,2887.0
2017-06-07 11:10:00,87.94,87.95,87.93,87.94,4313.0,66.668,66.6755,66.6604,66.668,4313.0
2017-06-07 11:15:00,87.94,87.94,87.93,87.94,160.0,66.668,66.668,66.6604,66.668,160.0
2017-06-07 11:20:00,87.93,87.94,87.9,87.91,6487.0,66.6604,66.668,66.6376,66.6452,6487.0
2017-06-07 11:25:00,87.91,87.92,87.89,87.89,8364.0,66.6452,66.6528,66.6301,66.6301,8364.0
2017-06-07 11:30:00,87.9,87.9,87.88,87.89,11083.0,66.6376,66.6376,66.6225,66.6301,11083.0
2017-06-07 11:35:00,87.88,87.89,87.85,87.87,7575.0,66.6225,66.6301,66.5997,66.6149,7575.0
2017-06-07 11:40:00,87.88,87.88,87.86,87.87,11122.0,66.6225,66.6225,66.6073,66.6149,11122.0
2017-06-07 11:45:00,87.88,87.9,87.86,87.87,7716.0,66.6225,66.6376,66.6073,66.6149,7716.0
2017-06-07 11:50:00,87.86,87.89,87.81,87.83,3774.0,66.6073,66.6301,66.5694,66.5846,3774.0
2017-06-07 11:55:00,87.83,87.84,87.8,87.83,10765.0,66.5846,66.5922,66.5618,66.5846,10765.0
2017-06-07 12:00:00,87.83,87.84,87.8,87.81,4348.0,66.5846,66.5922,66.5618,66.5694,4348.0
2017-06-07 12:05:00,87.81,87.81,87.78,87.79,26204.0,66.5694,66.5694,66.5467,66.5543,26204.0
2017-06-07 12:10:00,87.79,87.83,87.78,87.82,7192.0,66.5543,66.5846,66.5467,66.577,7192.0
2017-06-07 12:15:00,87.83,87.84,87.81,87.84,1130.0,66.5846,66.5922,66.5694,66.5922,1130.0
2017-06-07 12:20:00,87.84,87.84,87.81,87.84,841.0,66.5922,66.5922,66.5694,66.5922,841.0
2017-06-07 12:25:00,87.84,87.87,87.82,87.85,7233.0,66.5922,66.6149,66.577,66.5997,7233.0
2017-06-07 12:30:00,87.85,87.87,87.83,87.84,2969.0,66.5997,66.6149,66.5846,66.5922,2969.0
2017-06-07 12:35:00,87.83,87.87,87.83,87.85,5906.0,66.5846,66.6149,66.5846,66.5997,5906.0
2017-06-07 12:40:00,87.87,87.88,87.86,87.87,1411.0,66.6149,66.6225,66.6073,66.6149,1411.0
2017-06-07 12:45:00,87.87,87.89,87.86,87.88,4377.0,66.6149,66.6301,66.6073,66.6225,4377.0
2017-06-07 12:50:00,87.89,87.89,87.85,87.87,6810.0,66.6301,66.6301,66.5997,66.6149,6810.0
2017-06-07 12:55:00,87.86,87.87,87.86,87.86,2545.0,66.6073,66.6149,66.6073,66.6073,2545.0
2017-06-07 13:00:00,87.87,87.88,87.84,87.84,3190.0,66.6149,66.6225,66.5922,66.5922,3190.0
2017-06-07 13:05:00,87.86,87.88,87.84,87.87,6759.0,66.6073,66.6225,66.5922,66.6149,6759.0
2017-06-07 13:10:00,87.85,87.91,87.85,87.89,1798.0,66.5997,66.6452,66.5997,66.6301,1798.0
2017-06-07 13:15:00,87.9,87.9,87.86,87.87,12321.0,66.6376,66.6376,66.6073,66.6149,12321.0
2017-06-07 13:20:00,87.86,87.9,87.86,87.86,3875.0,66.6073,66.6376,66.6073,66.6073,3875.0
2017-06-07 13:25:00,87.86,87.86,87.85,87.85,1799.0,66.6073,66.6073,66.5997,66.5997,1799.0
2017-06-07 13:30:00,87.86,87.86,87.84,87.85,5049.0,66.6073,66.6073,66.5922,66.5997,5049.0
2017-06-07 13:35:00,87.85,87.86,87.84,87.85,3614.0,66.5997,66.6073,66.5922,66.5997,3614.0
2017-06-07 13:40:00,87.85,87.89,87.84,87.87,5346.0,66.5997,66.6301,66.5922,66.6149,5346.0
2017-06-07 13:45:00,87.87,87.88,87.86,87.87,13839.0,66.6149,66.6225,66.6073,66.6149,13839.0
2017-06-07 13:50:00,87.86,87.88,87.86,87.87,2566.0,66.6073,66.6225,66.6073,66.6149,2566.0
2017-06-07 13:55:00,87.88,87.88,87.85,87.85,6275.0,66.6225,66.6225,66.5997,66.5997,6275.0
2017-06-07 14:00:00,87.86,87.87,87.84,87.85,5902.0,66.6073,66.6149,66.5922,66.5997,5902.0
2017-06-07 14:05:00,87.86,87.86,87.8,87.82,12168.0,66.6073,66.6073,66.5618,66.577,12168.0
2017-06-07 14:10:00,87.8,87.84,87.8,87.82,2232.0,66.5618,66.5922,66.5618,66.577,2232.0
2017-06-07 14:15:00,87.79,87.84,87.79,87.83,2367.0,66.5543,66.5922,66.5543,66.5846,2367.0
2017-06-07 14:20:00,87.84,87.84,87.82,87.83,4191.0,66.5922,66.5922,66.577,66.5846,4191.0
2017-06-07 14:25:00,87.83,87.84,87.81,87.83,10382.0,66.5846,66.5922,66.5694,66.5846,10382.0
2017-06-07 14:30:00,87.83,87.83,87.78,87.78,5489.0,66.5846,66.5846,66.5467,66.5467,5489.0
2017-06-07 14:35:00,87.79,87.82,87.79,87.81,2425.0,66.5543,66.577,66.5543,66.5694,2425.0
2017-06-07 14:40:00,87.82,87.83,87.78,87.81,1791.0,66.577,66.5846,66.5467,66.5694,1791.0
2017-06-07 14:45:00,87.81,87.83,87.8,87.81,2970.0,66.5694,66.5846,66.5618,66.5694,2970.0
2017-06-07 14:50:00,87.81,87.83,87.8,87.82,4910.0,66.5694,66.5846,66.5618,66.577,4910.0
2017-06-07 14:55:00,87.82,87.82,87.8,87.81,1249.0,66.577,66.577,66.5618,66.5694,1249.0
2017-06-07 15:00:00,87.82,87.83,87.8,87.83,3345.0,66.577,66.5846,66.5618,66.5846,3345.0
2017-06-07 15:05:00,87.83,87.84,87.81,87.82,8633.0,66.5846,66.5922,66.5694,66.577,8633.0
2017-06-07 15:10:00,87.83,87.84,87.75,87.79,14980.0,66.5846,66.5922,66.5239,66.5543,14980.0
2017-06-07 15:15:00,87.81,87.82,87.8,87.81,1282.0,66.5694,66.577,66.5618,66.5694,1282.0
2017-06-07 15:20:00,87.82,87.83,87.8,87.82,1241.0,66.577,66.5846,66.5618,66.577,1241.0
2017-06-07 15:25:00,87.82,87.85,87.82,87.83,11575.0,66.577,66.5997,66.577,66.5846,11575.0
2017-06-07 15:30:00,87.84,87.84,87.82,87.83,3440.0,66.5922,66.5922,66.577,66.5846,3440.0
2017-06-07 15:35:00,87.83,87.84,87.82,87.84,4626.0,66.5846,66.5922,66.577,66.5922,4626.0
2017-06-07 15:40:00,87.84,87.86,87.82,87.85,11080.0,66.5922,66.6073,66.577,66.5997,11080.0
2017-06-07 15:45:00,87.85,87.86,87.84,87.85,3863.0,66.5997,66.6073,66.5922,66.5997,3863.0
2017-06-07 15:50:00,87.85,87.85,87.82,87.84,7610.0,66.5997,66.5997,66.577,66.5922,7610.0
2017-06-07 15:55:00,87.84,87.85,87.8,87.83,18217.0,66.5922,66.5997,66.5618,66.5846,18217.0
2017-06-08 09:30:00,87.75,87.84,87.75,87.78,18694.0,66.5239,66.5922,66.5239,66.5467,18694.0
2017-06-08 09:35:00,87.83,87.83,87.72,87.79,3463.0,66.5846,66.5846,66.5012,66.5543,3463.0
2017-06-08 09:40:00,87.77,87.77,87.73,87.73,9020.0,66.5391,66.5391,66.5088,66.5088,9020.0
2017-06-08 09:45:00,87.71,87.72,87.65,87.67,32357.0,66.4936,66.5012,66.4481,66.4633,32357.0
2017-06-08 09:50:00,87.67,87.69,87.63,87.63,3413.0,66.4633,66.4784,66.433,66.433,3413.0
2017-06-08 09:55:00,87.66,87.67,87.64,87.67,25746.0,66.4557,66.4633,66.4405,66.4633,25746.0
2017-06-08 10:00:00,87.66,87.67,87.6,87.61,18970.0,66.4557,66.4633,66.4102,66.4178,18970.0
2017-06-08 10:05:00,87.62,87.63,87.6,87.62,19514.0,66.4254,66.433,66.4102,66.4254,19514.0
2017-06-08 10:10:00,87.62,87.63,87.61,87.61,4462.0,66.4254,66.433,66.4178,66.4178,4462.0
2017-06-08 10:15:00,87.62,87.62,87.61,87.62,4816.0,66.4254,66.4254,66.4178,66.4254,4816.0
2017-06-08 10:20:00,87.62,87.66,87.62,87.63,13508.0,66.4254,66.4557,66.4254,66.433,13508.0
2017-06-08 10:25:00,87.62,87.66,87.62,87.65,23934.0,66.4254,66.4557,66.4254,66.4481,23934.0
2017-06-08 10:30:00,87.65,87.67,87.63,87.63,19937.0,66.4481,66.4633,66.433,66.433,19937.0
2017-06-08 10:35:00,87.63,87.64,87.63,87.64,10943.0,66.433,66.4405,66.433,66.4405,10943.0
2017-06-08 10:40:00,87.64,87.64,87.63,87.64,2569.0,66.4405,66.4405,66.433,66.4405,2569.0
2017-06-08 10:45:00,87.64,87.64,87.63,87.64,3426.0,66.4405,66.4405,66.433,66.4405,3426.0
2017-06-08 10:50:00,87.63,87.63,87.61,87.62,3405.0,66.433,66.433,66.4178,66.4254,3405.0
2017-06-08 10:55:00,87.62,87.64,87.61,87.63,19542.0,66.4254,66.4405,66.4178,66.433,19542.0
2017-06-08 11:00:00,87.63,87.65,87.63,87.64,3234.0,66.433,66.4481,66.433,66.4405,3234.0
2017-06-08 11:05:00,87.64,87.65,87.63,87.64,1476.0,66.4405,66.4481,66.433,66.4405,1476.0
2017-06-08 11:10:00,87.64,87.65,87.62,87.64,13369.0,66.4405,66.4481,66.4254,66.4405,13369.0
2017-06-08 11:15:00,87.64,87.65,87.63,87.64,4189.0,66.4405,66.4481,66.433,66.4405,4189.0
2017-06-08 11:20:00,87.64,87.64,87.61,87.62,9246.0,66.4405,66.4405,66.4178,66.4254,9246.0
2017-06-08 11:25:00,87.62,87.64,87.61,87.64,7743.0,66.4254,66.4405,66.4178,66.4405,7743.0
2017-06-08 11:30:00,87.62,87.62,87.61,87.61,16463.0,66.4254,66.4254,66.4178,66.4178,16463.0
2017-06-08 11:35:00,87.62,87.64,87.62,87.63,15012.0,66.4254,66.4405,66.4254,66.433,15012.0
2017-06-08 11:40:00,87.63,87.64,87.62,87.63,2240.0,66.433,66.4405,66.4254,66.433,2240.0
2017-06-08 11:45:00,87.63,87.64,87.62,87.63,8582.0,66.433,66.4405,66.4254,66.433,8582.0
2017-06-08 11:50:00,87.65,87.66,87.63,87.63,21561.0,66.4481,66.4557,66.433,66.433,21561.0
2017-06-08 11:55:00,87.64,87.67,87.64,87.66,3740.0,66.4405,66.4633,66.4405,66.4557,3740.0
2017-06-08 12:00:00,87.67,87.67,87.65,87.67,3035.0,66.4633,66.4633,66.4481,66.4633,3035.0
2017-06-08 12:05:00,87.67,87.68,87.66,87.66,3738.0,66.4633,66.4709,66.4557,66.4557,3738.0
2017-06-08 12:10:00,87.65,87.66,87.64,87.66,4347.0,66.4481,66.4557,66.4405,66.4557,4347.0
2017-06-08 12:15:00,87.66,87.66,87.64,87.65,5524.0,66.4557,66.4557,66.4405,66.4481,5524.0
2017-06-08 12:20:00,87.65,87.66,87.64,87.65,2794.0,66.4481,66.4557,66.4405,66.4481,2794.0
2017-06-08 12:25:00,87.65,87.68,87.65,87.67,7066.0,66.4481,66.4709,66.4481,66.4633,7066.0
2017-06-08 12:30:00,87.68,87.69,87.66,87.67,3924.0,66.4709,66.4784,66.4557,66.4633,3924.0
2017-06-08 12:35:00,87.67,87.68,87.66,87.68,3579.0,66.4633,66.4709,66.4557,66.4709,3579.0
2017-06-08 12:40:00,87.68,87.68,87.66,87.67,4687.0,66.4709,66.4709,66.4557,66.4633,4687.0
2017-06-08 12:45:00,87.67,87.68,87.65,87.67,7384.0,66.4633,66.4709,66.4481,66.4633,7384.0
2017-06-08 12:50:00,87.66,87.67,87.66,87.66,26311.0,66.4557,66.4633,66.4557,66.4557,26311.0
2017-06-08 12:55:00,87.67,87.68,87.66,87.67,3845.0,66.4633,66.4709,66.4557,66.4633,3845.0
2017-06-08 13:00:00,87.67,87.68,87.66,87.66,1402.0,66.4633,66.4709,66.4557,66.4557,1402.0
2017-06-08 13:05:00,87.68,87.68,87.67,87.67,2556.0,66.4709,66.4709,66.4633,66.4633,2556.0
2017-06-08 13:10:00,87.67,87.68,87.66,87.68,8051.0,66.4633,66.4709,66.4557,66.4709,8051.0
2017-06-08 13:15:00,87.67,87.68,87.66,87.67,3397.0,66.4633,66.4709,66.4557,66.4633,3397.0
2017-06-08 13:20:00,87.67,87.68,87.66,87.67,23514.0,66.4633,66.4709,66.4557,66.4633,23514.0
2017-06-08 13:25:00,87.67,87.67,87.66,87.67,2417.0,66.4633,66.4633,66.4557,66.4633,2417.0
2017-06-08 13:30:00,87.66,87.71,87.65,87.67,26621.0,66.4557,66.4936,66.4481,66.4633,26621.0
2017-06-08 13:35:00,87.68,87.7,87.67,87.7,3924.0,66.4709,66.486,66.4633,66.486,3924.0
2017-06-08 13:40:00,87.69,87.7,87.67,87.67,3022.0,66.4784,66.486,66.4633,66.4633,3022.0
2017-06-08 13:45:00,87.67,87.69,87.67,87.68,10486.0,66.4633,66.4784,66.4633,66.4709,10486.0
2017-06-08 13:50:00,87.68,87.69,87.67,87.68,5031.0,66.4709,66.4784,66.4633,66.4709,5031.0
2017-06-08 13:55:00,87.68,87.69,87.67,87.69,1617.0,66.4709,66.4784,66.4633,66.4784,1617.0
2017-06-08 14:00:00,87.68,87.7,87.67,87.7,7179.0,66.4709,66.486,66.4633,66.486,7179.0
2017-06-08 14:05:00,87.7,87.7,87.69,87.7,9285.0,66.486,66.486,66.4784,66.486,9285.0
2017-06-08 14:10:00,87.7,87.7,87.68,87.7,5801.0,66.486,66.486,66.4709,66.486,5801.0
2017-06-08 14:15:00,87.7,87.72,87.7,87.72,6078.0,66.486,66.5012,66.486,66.5012,6078.0
2017-06-08 14:20:00,87.72,87.72,87.71,87.72,1700.0,66.5012,66.5012,66.4936,66.5012,1700.0
2017-06-08 14:25:00,87.72,87.72,87.71,87.71,7680.0,66.5012,66.5012,66.4936,66.4936,7680.0
2017-06-08 14:30:00,87.71,87.72,87.71,87.72,3956.0,66.4936,66.5012,66.4936,66.5012,3956.0
2017-06-08 14:35:00,87.72,87.73,87.71,87.73,1504.0,66.5012,66.5088,66.4936,66.5088,1504.0
2017-06-08 14:40:00,87.72,87.74,87.71,87.73,4024.0,66.5012,66.5163,66.4936,66.5088,4024.0
2017-06-08 14:45:00,87.73,87.74,87.72,87.73,8362.0,66.5088,66.5163,66.5012,66.5088,8362.0
2017-06-08 14:50:00,87.74,87.77,87.72,87.73,13152.0,66.5163,66.5391,66.5012,66.5088,13152.0
2017-06-08 14:55:00,87.72,87.75,87.7,87.73,11966.0,66.5012,66.5239,66.486,66.5088,11966.0
2017-06-08 15:00:00,87.73,87.75,87.72,87.74,12285.0,66.5088,66.5239,66.5012,66.5163,12285.0
2017-06-08 15:05:00,87.74,87.75,87.74,87.75,7456.0,66.5163,66.5239,66.5163,66.5239,7456.0
2017-06-08 15:10:00,87.74,87.75,87.73,87.75,10187.0,66.5163,66.5239,66.5088,66.5239,10187.0
2017-06-08 15:15:00,87.75,87.77,87.74,87.76,3732.0,66.5239,66.5391,66.5163,66.5315,3732.0
2017-06-08 15:20:00,87.76,87.76,87.73,87.74,6228.0,66.5315,66.5315,66.5088,66.5163,6228.0
2017-06-08 15:25:00,87.74,87.75,87.73,87.74,2089.0,66.5163,66.5239,66.5088,66.5163,2089.0
2017-06-08 15:30:00,87.75,87.76,87.74,87.75,9847.0,66.5239,66.5315,66.5163,66.5239,9847.0
2017-06-08 15:35:00,87.75,87.75,87.74,87.75,4698.0,66.5239,66.5239,66.5163,66.5239,4698.0
2017-06-08 15:40:00,87.75,87.76,87.74,87.75,12669.0,66.5239,66.5315,66.5163,66.5239,12669.0
2017-06-08 15:45:00,87.74,87.75,87.74,87.75,3616.0,66.5163,66.5239,66.5163,66.5239,3616.0
2017-06-08 15:50:00,87.74,87.74,87.69,87.7,6614.0,66.5163,66.5163,66.4784,66.486,6614.0
2017-06-08 15:55:00,87.71,87.72,87.69,87.72,9845.0,66.4936,66.5012,66.4784,66.5012,9845.0
2017-06-09 09:30:00,87.54,87.7,87.54,87.63,94982.0,66.3647,66.486,66.3647,66.433,94982.0
2017-06-09 09:35:00,87.59,87.63,87.59,87.63,1955.0,66.4026,66.433,66.4026,66.433,1955.0
2017-06-09 09:40:00,87.62,87.63,87.56,87.6,9295.0,66.4254,66.433,66.3799,66.4102,9295.0
2017-06-09 09:45:00,87.57,87.61,87.57,87.58,4898.0,66.3875,66.4178,66.3875,66.3951,4898.0
2017-06-09 09:50:00,87.59,87.64,87.58,87.62,11755.0,66.4026,66.4405,66.3951,66.4254,11755.0
2017-06-09 09:55:00,87.6,87.62,87.6,87.62,2394.0,66.4102,66.4254,66.4102,66.4254,2394.0
2017-06-09 10:00:00,87.6,87.61,87.6,87.6,6826.0,66.4102,66.4178,66.4102,66.4102,6826.0
2017-06-09 10:05:00,87.6,87.61,87.59,87.59,6453.0,66.4102,66.4178,66.4026,66.4026,6453.0
2017-06-09 10:10:00,87.59,87.61,87.59,87.6,7015.0,66.4026,66.4178,66.4026,66.4102,7015.0
2017-06-09 10:15:00,87.6,87.61,87.59,87.6,8765.0,66.4102,66.4178,66.4026,66.4102,8765.0
2017-06-09 10:20:00,87.6,87.61,87.59,87.6,4318.0,66.4102,66.4178,66.4026,66.4102,4318.0
2017-06-09 10:25:00,87.6,87.61,87.59,87.6,12212.0,66.4102,66.4178,66.4026,66.4102,12212.0
2017-06-09 10:30:00,87.6,87.61,87.6,87.61,5129.0,66.4102,66.4178,66.4102,66.4178,5129.0
2017-06-09 10:35:00,87.61,87.61,87.6,87.61,2348.0,66.4178,66.4178,66.4102,66.4178,2348.0
2017-06-09 10:40:00,87.61,87.61,87.6,87.61,39594.0,66.4178,66.4178,66.4102,66.4178,39594.0
2017-06-09 10:45:00,87.61,87.61,87.6,87.61,6542.0,66.4178,66.4178,66.4102,66.4178,6542.0
2017-06-09 10:50:00,87.61,87.61,87.6,87.61,5372.0,66.4178,66.4178,66.4102,66.4178,5372.0
2017-06-09 10:55:00,87.61,87.61,87.6,87.61,10032.0,66.4178,66.4178,66.4102,66.4178,10032.0
2017-06-09 11:00:00,87.6,87.61,87.6,87.61,6300.0,66.4102,66.4178,66.4102,66.4178,6300.0
2017-06-09 11:05:00,87.61,87.61,87.6,87.6,833.0,66.4178,66.4178,66.4102,66.4102,833.0
2017-06-09 11:10:00,87.6,87.61,87.6,87.6,5051.0,66.4102,66.4178,66.4102,66.4102,5051.0
2017-06-09 11:15:00,87.6,87.62,87.6,87.62,4617.0,66.4102,66.4254,66.4102,66.4254,4617.0
2017-06-09 11:20:00,87.62,87.64,87.61,87.63,11903.0,66.4254,66.4405,66.4178,66.433,11903.0
2017-06-09 11:25:00,87.63,87.69,87.62,87.68,56286.0,66.433,66.4784,66.4254,66.4709,56286.0
2017-06-09 11:30:00,87.67,87.67,87.61,87.62,25820.0,66.4633,66.4633,66.4178,66.4254,25820.0
2017-06-09 11:35:00,87.63,87.65,87.62,87.63,4378.0,66.433,66.4481,66.4254,66.433,4378.0
2017-06-09 11:40:00,87.65,87.66,87.64,87.65,5677.0,66.4481,66.4557,66.4405,66.4481,5677.0
2017-06-09 11:45:00,87.65,87.66,87.64,87.64,11954.0,66.4481,66.4557,66.4405,66.4405,11954.0
2017-06-09 11:50:00,87.65,87.66,87.64,87.65,2480.0,66.4481,66.4557,66.4405,66.4481,2480.0
2017-06-09 11:55:00,87.64,87.67,87.64,87.65,5353.0,66.4405,66.4633,66.4405,66.4481,5353.0
2017-06-09 12:00:00,87.65,87.66,87.64,87.65,3867.0,66.4481,66.4557,66.4405,66.4481,3867.0
2017-06-09 12:05:00,87.64,87.65,87.64,87.65,7836.0,66.4405,66.4481,66.4405,66.4481,7836.0
2017-06-09 12:10:00,87.65,87.68,87.64,87.67,4360.0,66.4481,66.4709,66.4405,66.4633,4360.0
2017-06-09 12:15:00,87.66,87.67,87.65,87.65,8621.0,66.4557,66.4633,66.4481,66.4481,8621.0
2017-06-09 12:20:00,87.66,87.67,87.65,87.66,1736.0,66.4557,66.4633,66.4481,66.4557,1736.0
2017-06-09 12:25:00,87.66,87.67,87.65,87.67,2974.0,66.4557,66.4633,66.4481,66.4633,2974.0
2017-06-09 12:30:00,87.65,87.66,87.65,87.66,7559.0,66.4481,66.4557,66.4481,66.4557,7559.0
2017-06-09 12:35:00,87.66,87.66,87.65,87.65,1299.0,66.4557,66.4557,66.4481,66.4481,1299.0
2017-06-09 12:40:00,87.65,87.67,87.65,87.66,1304.0,66.4481,66.4633,66.4481,66.4557,1304.0
2017-06-09 12:45:00,87.66,87.68,87.65,87.66,25518.0,66.4557,66.4709,66.4481,66.4557,25518.0
2017-06-09 12:50:00,87.66,87.67,87.65,87.66,1785.0,66.4557,66.4633,66.4481,66.4557,1785.0
2017-06-09 12:55:00,87.67,87.67,87.65,87.66,2068.0,66.4633,66.4633,66.4481,66.4557,2068.0
2017-06-09 13:00:00,87.67,87.67,87.65,87.66,2174.0,66.4633,66.4633,66.4481,66.4557,2174.0
2017-06-09 13:05:00,87.66,87.67,87.62,87.63,11487.0,66.4557,66.4633,66.4254,66.433,11487.0
2017-06-09 13:10:00,87.63,87.63,87.62,87.63,22350.0,66.433,66.433,66.4254,66.433,22350.0
2017-06-09 13:15:00,87.62,87.67,87.62,87.66,9037.0,66.4254,66.4633,66.4254,66.4557,9037.0
2017-06-09 13:20:00,87.65,87.66,87.64,87.65,1636.0,66.4481,66.4557,66.4405,66.4481,1636.0
2017-06-09 13:25:00,87.65,87.67,87.64,87.66,4781.0,66.4481,66.4633,66.4405,66.4557,4781.0
2017-06-09 13:30:00,87.66,87.66,87.64,87.65,9595.0,66.4557,66.4557,66.4405,66.4481,9595.0
2017-06-09 13:35:00,87.65,87.65,87.64,87.65,5607.0,66.4481,66.4481,66.4405,66.4481,5607.0
2017-06-09 13:40:00,87.65,87.66,87.63,87.63,16982.0,66.4481,66.4557,66.433,66.433,16982.0
2017-06-09 13:45:00,87.63,87.64,87.62,87.64,3144.0,66.433,66.4405,66.4254,66.4405,3144.0
2017-06-09 13:50:00,87.63,87.65,87.63,87.63,1718.0,66.433,66.4481,66.433,66.433,1718.0
2017-06-09 13:55:00,87.63,87.64,87.62,87.63,13724.0,66.433,66.4405,66.4254,66.433,13724.0
2017-06-09 14:00:00,87.63,87.65,87.63,87.64,5179.0,66.433,66.4481,66.433,66.4405,5179.0
2017-06-09 14:05:00,87.64,87.66,87.62,87.62,28519.0,66.4405,66.4557,66.4254,66.4254,28519.0
2017-06-09 14:10:00,87.62,87.64,87.62,87.63,20345.0,66.4254,66.4405,66.4254,66.433,20345.0
2017-06-09 14:15:00,87.64,87.64,87.62,87.63,2946.0,66.4405,66.4405,66.4254,66.433,2946.0
2017-06-09 14:20:00,87.63,87.66,87.63,87.64,15263.0,66.433,66.4557,66.433,66.4405,15263.0
2017-06-09 14:25:00,87.65,87.65,87.63,87.64,3715.0,66.4481,66.4481,66.433,66.4405,3715.0
2017-06-09 14:30:00,87.64,87.64,87.63,87.64,4667.0,66.4405,66.4405,66.433,66.4405,4667.0
2017-06-09 14:35:00,87.64,87.64,87.63,87.64,10262.0,66.4405,66.4405,66.433,66.4405,10262.0
2017-06-09 14:40:00,87.64,87.64,87.63,87.63,8828.0,66.4405,66.4405,66.433,66.433,8828.0
2017-06-09 14:45:00,87.64,87.69,87.64,87.67,6649.0,66.4405,66.4784,66.4405,66.4633,6649.0
2017-06-09 14:50:00,87.67,87.7,87.67,87.67,13598.0,66.4633,66.486,66.4633,66.4633,13598.0
2017-06-09 14:55:00,87.67,87.69,87.67,87.68,3695.0,66.4633,66.4784,66.4633,66.4709,3695.0
2017-06-09 15:00:00,87.7,87.71,87.68,87.68,7013.0,66.486,66.4936,66.4709,66.4709,7013.0
2017-06-09 15:05:00,87.67,87.69,87.67,87.68,1757.0,66.4633,66.4784,66.4633,66.4709,1757.0
2017-06-09 15:10:00,87.67,87.69,87.67,87.69,2085.0,66.4633,66.4784,66.4633,66.4784,2085.0
2017-06-09 15:15:00,87.68,87.69,87.67,87.68,3729.0,66.4709,66.4784,66.4633,66.4709,3729.0
2017-06-09 15:20:00,87.68,87.69,87.67,87.67,4266.0,66.4709,66.4784,66.4633,66.4633,4266.0
2017-06-09 15:25:00,87.68,87.69,87.66,87.66,7058.0,66.4709,66.4784,66.4557,66.4557,7058.0
2017-06-09 15:30:00,87.67,87.68,87.65,87.66,7169.0,66.4633,66.4709,66.4481,66.4557,7169.0
2017-06-09 15:35:00,87.66,87.66,87.64,87.65,7630.0,66.4557,66.4557,66.4405,66.4481,7630.0
2017-06-09 15:40:00,87.66,87.68,87.63,87.66,5893.0,66.4557,66.4709,66.433,66.4557,5893.0
2017-06-09 15:45:00,87.66,87.66,87.65,87.66,3837.0,66.4557,66.4557,66.4481,66.4557,3837.0
2017-06-09 15:50:00,87.65,87.65,87.62,87.64,14286.0,66.4481,66.4481,66.4254,66.4405,14286.0
2017-06-09 15:55:00,87.63,87.63,87.59,87.62,32315.0,66.433,66.433,66.4026,66.4254,32315.0
2017-06-12 09:30:00,87.58,87.58,87.57,87.58,18042.0,66.3951,66.3951,66.3875,66.3951,18042.0
2017-06-12 09:35:00,87.59,87.59,87.56,87.56,12618.0,66.4026,66.4026,66.3799,66.3799,12618.0
2017-06-12 09:40:00,87.59,87.62,87.59,87.62,21239.0,66.4026,66.4254,66.4026,66.4254,21239.0
2017-06-12 09:45:00,87.62,87.63,87.59,87.62,16450.0,66.4254,66.433,66.4026,66.4254,16450.0
2017-06-12 09:50:00,87.62,87.63,87.61,87.62,7019.0,66.4254,66.433,66.4178,66.4254,7019.0
2017-06-12 09:55:00,87.63,87.63,87.61,87.61,25092.0,66.433,66.433,66.4178,66.4178,25092.0
2017-06-12 10:00:00,87.63,87.63,87.61,87.62,2909.0,66.433,66.433,66.4178,66.4254,2909.0
2017-06-12 10:05:00,87.61,87.63,87.6,87.61,8979.0,66.4178,66.433,66.4102,66.4178,8979.0
2017-06-12 10:10:00,87.61,87.63,87.61,87.62,7883.0,66.4178,66.433,66.4178,66.4254,7883.0
2017-06-12 10:15:00,87.62,87.63,87.6,87.6,21381.0,66.4254,66.433,66.4102,66.4102,21381.0
2017-06-12 10:20:00,87.61,87.62,87.61,87.61,1156.0,66.4178,66.4254,66.4178,66.4178,1156.0
2017-06-12 10:25:00,87.61,87.62,87.59,87.61,15137.0,66.4178,66.4254,66.4026,66.4178,15137.0
2017-06-12 10:30:00,87.61,87.62,87.6,87.6,10398.0,66.4178,66.4254,66.4102,66.4102,10398.0
2017-06-12 10:35:00,87.61,87.62,87.6,87.61,8870.0,66.4178,66.4254,66.4102,66.4178,8870.0
2017-06-12 10:40:00,87.61,87.62,87.6,87.6,2750.0,66.4178,66.4254,66.4102,66.4102,2750.0
2017-06-12 10:45:00,87.61,87.64,87.6,87.61,14048.0,66.4178,66.4405,66.4102,66.4178,14048.0
2017-06-12 10:50:00,87.62,87.64,87.62,87.63,1527.0,66.4254,66.4405,66.4254,66.433,1527.0
2017-06-12 10:55:00,87.63,87.65,87.62,87.65,11245.0,66.433,66.4481,66.4254,66.4481,11245.0
2017-06-12 11:00:00,87.65,87.65,87.62,87.64,3403.0,66.4481,66.4481,66.4254,66.4405,3403.0
2017-06-12 11:05:00,87.64,87.65,87.63,87.64,1456.0,66.4405,66.4481,66.433,66.4405,1456.0
2017-06-12 11:10:00,87.64,87.65,87.63,87.64,5879.0,66.4405,66.4481,66.433,66.4405,5879.0
2017-06-12 11:15:00,87.64,87.67,87.62,87.62,28012.0,66.4405,66.4633,66.4254,66.4254,28012.0
2017-06-12 11:20:00,87.62,87.64,87.61,87.63,17110.0,66.4254,66.4405,66.4178,66.433,17110.0
2017-06-12 11:25:00,87.63,87.64,87.62,87.63,985.0,66.433,66.4405,66.4254,66.433,985.0
2017-06-12 11:30:00,87.62,87.66,87.6,87.65,8346.0,66.4254,66.4557,66.4102,66.4481,8346.0
2017-06-12 11:35:00,87.66,87.7,87.65,87.68,21740.0,66.4557,66.486,66.4481,66.4709,21740.0
2017-06-12 11:40:00,87.69,87.71,87.69,87.7,5021.0,66.4784,66.4936,66.4784,66.486,5021.0
2017-06-12 11:45:00,87.71,87.72,87.7,87.72,7014.0,66.4936,66.5012,66.486,66.5012,7014.0
2017-06-12 11:50:00,87.72,87.74,87.71,87.72,8985.0,66.5012,66.5163,66.4936,66.5012,8985.0
2017-06-12 11:55:00,87.72,87.73,87.7,87.72,7453.0,66.5012,66.5088,66.486,66.5012,7453.0
2017-06-12 12:00:00,87.72,87.74,87.7,87.74,21752.0,66.5012,66.5163,66.486,66.5163,21752.0
2017-06-12 12:05:00,87.74,87.74,87.72,87.73,5374.0,66.5163,66.5163,66.5012,66.5088,5374.0
2017-06-12 12:10:00,87.73,87.74,87.7,87.72,6133.0,66.5088,66.5163,66.486,66.5012,6133.0
2017-06-12 12:15:00,87.72,87.73,87.72,87.72,3381.0,66.5012,66.5088,66.5012,66.5012,3381.0
2017-06-12 12:20:00,87.74,87.77,87.72,87.77,2050.0,66.5163,66.5391,66.5012,66.5391,2050.0
2017-06-12 12:25:00,87.77,87.77,87.75,87.76,4583.0,66.5391,66.5391,66.5239,66.5315,4583.0
2017-06-12 12:30:00,87.77,87.77,87.73,87.75,5037.0,66.5391,66.5391,66.5088,66.5239,5037.0
2017-06-12 12:35:00,87.74,87.75,87.73,87.74,1360.0,66.5163,66.5239,66.5088,66.5163,1360.0
2017-06-12 12:40:00,87.73,87.74,87.72,87.72,1108.0,66.5088,66.5163,66.5012,66.5012,1108.0
2017-06-12 12:45:00,87.74,87.74,87.72,87.74,2565.0,66.5163,66.5163,66.5012,66.5163,2565.0
2017-06-12 12:50:00,87.73,87.75,87.71,87.75,3157.0,66.5088,66.5239,66.4936,66.5239,3157.0
2017-06-12 12:55:00,87.75,87.75,87.74,87.75,5461.0,66.5239,66.5239,66.5163,66.5239,5461.0
2017-06-12 13:00:00,87.75,87.75,87.72,87.73,4631.0,66.5239,66.5239,66.5012,66.5088,4631.0
2017-06-12 13:05:00,87.72,87.72,87.69,87.69,2890.0,66.5012,66.5012,66.4784,66.4784,2890.0
2017-06-12 13:10:00,87.72,87.72,87.7,87.7,4867.0,66.5012,66.5012,66.486,66.486,4867.0
2017-06-12 13:15:00,87.7,87.71,87.7,87.7,546.0,66.486,66.4936,66.486,66.486,546.0
2017-06-12 13:20:00,87.71,87.72,87.69,87.7,1460.0,66.4936,66.5012,66.4784,66.486,1460.0
2017-06-12 13:25:00,87.7,87.71,87.67,87.67,1962.0,66.486,66.4936,66.4633,66.4633,1962.0
2017-06-12 13:30:00,87.67,87.69,87.67,87.68,1711.0,66.4633,66.4784,66.4633,66.4709,1711.0
2017-06-12 13:35:00,87.68,87.69,87.66,87.66,1221.0,66.4709,66.4784,66.4557,66.4557,1221.0
2017-06-12 13:40:00,87.66,87.68,87.65,87.67,2152.0,66.4557,66.4709,66.4481,66.4633,2152.0
2017-06-12 13:45:00,87.66,87.67,87.63,87.64,3396.0,66.4557,66.4633,66.433,66.4405,3396.0
2017-06-12 13:50:00,87.65,87.67,87.64,87.64,14176.0,66.4481,66.4633,66.4405,66.4405,14176.0
2017-06-12 13:55:00,87.64,87.68,87.64,87.67,5284.0,66.4405,66.4709,66.4405,66.4633,5284.0
2017-06-12 14:00:00,87.66,87.68,87.65,87.67,3271.0,66.4557,66.4709,66.4481,66.4633,3271.0
2017-06-12 14:05:00,87.67,87.68,87.66,87.66,1778.0,66.4633,66.4709,66.4557,66.4557,1778.0
2017-06-12 14:10:00,87.67,87.67,87.64,87.64,1551.0,66.4633,66.4633,66.4405,66.4405,1551.0
2017-06-12 14:15:00,87.66,87.67,87.64,87.66,3596.0,66.4557,66.4633,66.4405,66.4557,3596.0
2017-06-12 14:20:00,87.63,87.66,87.63,87.65,3930.0,66.433,66.4557,66.433,66.4481,3930.0
2017-06-12 14:25:00,87.65,87.66,87.64,87.65,2472.0,66.4481,66.4557,66.4405,66.4481,2472.0
2017-06-12 14:30:00,87.64,87.66,87.64,87.65,7496.0,66.4405,66.4557,66.4405,66.4481,7496.0
2017-06-12 14:35:00,87.65,87.66,87.64,87.64,2572.0,66.4481,66.4557,66.4405,66.4405,2572.0
2017-06-12 14:40:00,87.65,87.66,87.64,87.65,6284.0,66.4481,66.4557,66.4405,66.4481,6284.0
2017-06-12 14:45:00,87.64,87.66,87.62,87.64,2879.0,66.4405,66.4557,66.4254,66.4405,2879.0
2017-06-12 14:50:00,87.65,87.67,87.63,87.64,11488.0,66.4481,66.4633,66.433,66.4405,11488.0
2017-06-12 14:55:00,87.65,87.66,87.62,87.62,2638.0,66.4481,66.4557,66.4254,66.4254,2638.0
2017-06-12 15:00:00,87.63,87.65,87.62,87.65,414.0,66.433,66.4481,66.4254,66.4481,414.0
2017-06-12 15:05:00,87.65,87.66,87.63,87.65,765.0,66.4481,66.4557,66.433,66.4481,765.0
2017-06-12 15:10:00,87.65,87.66,87.63,87.66,6895.0,66.4481,66.4557,66.433,66.4557,6895.0
2017-06-12 15:15:00,87.66,87.67,87.64,87.66,2908.0,66.4557,66.4633,66.4405,66.4557,2908.0
2017-06-12 15:20:00,87.67,87.67,87.64,87.64,9885.0,66.4633,66.4633,66.4405,66.4405,9885.0
2017-06-12 15:25:00,87.67,87.67,87.61,87.62,35981.0,66.4633,66.4633,66.4178,66.4254,35981.0
2017-06-12 15:30:00,87.62,87.65,87.61,87.64,3282.0,66.4254,66.4481,66.4178,66.4405,3282.0
2017-06-12 15:35:00,87.65,87.65,87.61,87.62,9221.0,66.4481,66.4481,66.4178,66.4254,9221.0
2017-06-12 15:40:00,87.61,87.65,87.61,87.63,28990.0,66.4178,66.4481,66.4178,66.433,28990.0
2017-06-12 15:45:00,87.64,87.65,87.63,87.64,2540.0,66.4405,66.4481,66.433,66.4405,2540.0
2017-06-12 15:50:00,87.65,87.66,87.64,87.66,7931.0,66.4481,66.4557,66.4405,66.4557,7931.0
2017-06-12 15:55:00,87.66,87.66,87.6,87.61,8293.0,66.4557,66.4557,66.4102,66.4178,8293.0
2017-06-13 09:30:00,87.62,87.66,87.6,87.61,15975.0,66.4254,66.4557,66.4102,66.4178,15975.0
2017-06-13 09:35:00,87.61,87.63,87.59,87.61,5471.0,66.4178,66.433,66.4026,66.4178,5471.0
2017-06-13 09:40:00,87.61,87.63,87.6,87.6,1600.0,66.4178,66.433,66.4102,66.4102,1600.0
2017-06-13 09:45:00,87.6,87.62,87.59,87.61,1707.0,66.4102,66.4254,66.4026,66.4178,1707.0
2017-06-13 09:50:00,87.61,87.63,87.61,87.62,1183.0,66.4178,66.433,66.4178,66.4254,1183.0
2017-06-13 09:55:00,87.63,87.63,87.61,87.62,3910.0,66.433,66.433,66.4178,66.4254,3910.0
2017-06-13 10:00:00,87.62,87.65,87.61,87.64,15259.0,66.4254,66.4481,66.4178,66.4405,15259.0
2017-06-13 10:05:00,87.65,87.66,87.64,87.65,6458.0,66.4481,66.4557,66.4405,66.4481,6458.0
2017-06-13 10:10:00,87.65,87.66,87.64,87.65,4895.0,66.4481,66.4557,66.4405,66.4481,4895.0
2017-06-13 10:15:00,87.65,87.66,87.64,87.65,2250.0,66.4481,66.4557,66.4405,66.4481,2250.0
2017-06-13 10:20:00,87.65,87.66,87.64,87.65,3187.0,66.4481,66.4557,66.4405,66.4481,3187.0
2017-06-13 10:25:00,87.65,87.66,87.64,87.66,3702.0,66.4481,66.4557,66.4405,66.4557,3702.0
2017-06-13 10:30:00,87.64,87.67,87.64,87.67,10586.0,66.4405,66.4633,66.4405,66.4633,10586.0
2017-06-13 10:35:00,87.67,87.68,87.64,87.64,9852.0,66.4633,66.4709,66.4405,66.4405,9852.0
2017-06-13 10:40:00,87.64,87.67,87.63,87.66,8387.0,66.4405,66.4633,66.433,66.4557,8387.0
2017-06-13 10:45:00,87.65,87.69,87.65,87.67,2888.0,66.4481,66.4784,66.4481,66.4633,2888.0
2017-06-13 10:50:00,87.67,87.72,87.67,87.7,6000.0,66.4633,66.5012,66.4633,66.486,6000.0
2017-06-13 10:55:00,87.69,87.71,87.69,87.69,6589.0,66.4784,66.4936,66.4784,66.4784,6589.0
2017-06-13 11:00:00,87.69,87.7,87.68,87.69,8471.0,66.4784,66.486,66.4709,66.4784,8471.0
2017-06-13 11:05:00,87.69,87.69,87.66,87.68,8837.0,66.4784,66.4784,66.4557,66.4709,8837.0
2017-06-13 11:10:00,87.67,87.69,87.67,87.68,3122.0,66.4633,66.4784,66.4633,66.4709,3122.0
2017-06-13 11:15:00,87.69,87.69,87.67,87.68,2747.0,66.4784,66.4784,66.4633,66.4709,2747.0
2017-06-13 11:20:00,87.69,87.69,87.67,87.68,7316.0,66.4784,66.4784,66.4633,66.4709,7316.0
2017-06-13 11:25:00,87.68,87.68,87.67,87.68,2178.0,66.4709,66.4709,66.4633,66.4709,2178.0
2017-06-13 11:30:00,87.67,87.68,87.65,87.67,7113.0,66.4633,66.4709,66.4481,66.4633,7113.0
2017-06-13 11:35:00,87.66,87.67,87.63,87.64,5829.0,66.4557,66.4633,66.433,66.4405,5829.0
2017-06-13 11:40:00,87.64,87.65,87.63,87.64,3430.0,66.4405,66.4481,66.433,66.4405,3430.0
2017-06-13 11:45:00,87.65,87.66,87.63,87.65,20592.0,66.4481,66.4557,66.433,66.4481,20592.0
2017-06-13 11:50:00,87.65,87.66,87.64,87.66,3910.0,66.4481,66.4557,66.4405,66.4557,3910.0
2017-06-13 11:55:00,87.66,87.66,87.64,87.64,35932.0,66.4557,66.4557,66.4405,66.4405,35932.0
2017-06-13 12:00:00,87.63,87.66,87.63,87.66,5316.0,66.433,66.4557,66.433,66.4557,5316.0
2017-06-13 12:05:00,87.65,87.66,87.65,87.66,3936.0,66.4481,66.4557,66.4481,66.4557,3936.0
2017-06-13 12:10:00,87.65,87.67,87.65,87.66,1851.0,66.4481,66.4633,66.4481,66.4557,1851.0
2017-06-13 12:15:00,87.66,87.67,87.65,87.67,10284.0,66.4557,66.4633,66.4481,66.4633,10284.0
2017-06-13 12:20:00,87.67,87.67,87.66,87.67,7799.0,66.4633,66.4633,66.4557,66.4633,7799.0
2017-06-13 12:25:00,87.67,87.67,87.65,87.67,108253.0,66.4633,66.4633,66.4481,66.4633,108253.0
2017-06-13 12:30:00,87.67,87.67,87.65,87.66,17670.0,66.4633,66.4633,66.4481,66.4557,17670.0
2017-06-13 12:35:00,87.66,87.67,87.66,87.67,1604.0,66.4557,66.4633,66.4557,66.4633,1604.0
2017-06-13 12:40:00,87.65,87.67,87.63,87.64,15873.0,66.4481,66.4633,66.433,66.4405,15873.0
2017-06-13 12:45:00,87.66,87.67,87.66,87.67,909.0,66.4557,66.4633,66.4557,66.4633,909.0
2017-06-13 12:50:00,87.66,87.67,87.64,87.64,1463.0,66.4557,66.4633,66.4405,66.4405,1463.0
2017-06-13 12:55:00,87.65,87.66,87.64,87.65,2268.0,66.4481,66.4557,66.4405,66.4481,2268.0
2017-06-13 13:00:00,87.66,87.66,87.65,87.65,688.0,66.4557,66.4557,66.4481,66.4481,688.0
2017-06-13 13:05:00,87.66,87.67,87.65,87.67,2843.0,66.4557,66.4633,66.4481,66.4633,2843.0
2017-06-13 13:10:00,87.67,87.7,87.66,87.69,3094.0,66.4633,66.486,66.4557,66.4784,3094.0
2017-06-13 13:15:00,87.7,87.7,87.68,87.7,1205.0,66.486,66.486,66.4709,66.486,1205.0
2017-06-13 13:20:00,87.68,87.72,87.68,87.71,12709.0,66.4709,66.5012,66.4709,66.4936,12709.0
2017-06-13 13:25:00,87.71,87.72,87.69,87.7,3360.0,66.4936,66.5012,66.4784,66.486,3360.0
2017-06-13 13:30:00,87.68,87.69,87.68,87.69,1858.0,66.4709,66.4784,66.4709,66.4784,1858.0
2017-06-13 13:35:00,87.68,87.71,87.68,87.7,4332.0,66.4709,66.4936,66.4709,66.486,4332.0
2017-06-13 13:40:00,87.7,87.71,87.7,87.71,1743.0,66.486,66.4936,66.486,66.4936,1743.0
2017-06-13 13:45:00,87.7,87.73,87.7,87.72,14677.0,66.486,66.5088,66.486,66.5012,14677.0
2017-06-13 13:50:00,87.72,87.72,87.71,87.72,3214.0,66.5012,66.5012,66.4936,66.5012,3214.0
2017-06-13 13:55:00,87.72,87.73,87.71,87.72,5348.0,66.5012,66.5088,66.4936,66.5012,5348.0
2017-06-13 14:00:00,87.72,87.72,87.68,87.7,3153.0,66.5012,66.5012,66.4709,66.486,3153.0
2017-06-13 14:05:00,87.7,87.72,87.68,87.72,8626.0,66.486,66.5012,66.4709,66.5012,8626.0
2017-06-13 14:10:00,87.73,87.74,87.71,87.73,2933.0,66.5088,66.5163,66.4936,66.5088,2933.0
2017-06-13 14:15:00,87.72,87.73,87.7,87.72,6892.0,66.5012,66.5088,66.486,66.5012,6892.0
2017-06-13 14:20:00,87.71,87.73,87.7,87.73,2264.0,66.4936,66.5088,66.486,66.5088,2264.0
2017-06-13 14:25:00,87.72,87.73,87.7,87.7,10084.0,66.5012,66.5088,66.486,66.486,10084.0
2017-06-13 14:30:00,87.71,87.73,87.7,87.72,10303.0,66.4936,66.5088,66.486,66.5012,10303.0
2017-06-13 14:35:00,87.73,87.73,87.71,87.71,1005.0,66.5088,66.5088,66.4936,66.4936,1005.0
2017-06-13 14:40:00,87.72,87.72,87.7,87.71,4765.0,66.5012,66.5012,66.486,66.4936,4765.0
2017-06-13 14:45:00,87.71,87.71,87.7,87.71,3653.0,66.4936,66.4936,66.486,66.4936,3653.0
2017-06-13 14:50:00,87.7,87.72,87.7,87.72,2323.0,66.486,66.5012,66.486,66.5012,2323.0
2017-06-13 14:55:00,87.7,87.73,87.7,87.71,3011.0,66.486,66.5088,66.486,66.4936,3011.0
2017-06-13 15:00:00,87.7,87.72,87.7,87.7,1471.0,66.486,66.5012,66.486,66.486,1471.0
2017-06-13 15:05:00,87.7,87.71,87.67,87.68,5144.0,66.486,66.4936,66.4633,66.4709,5144.0
2017-06-13 15:10:00,87.7,87.72,87.69,87.72,2626.0,66.486,66.5012,66.4784,66.5012,2626.0
2017-06-13 15:15:00,87.71,87.71,87.68,87.69,2910.0,66.4936,66.4936,66.4709,66.4784,2910.0
2017-06-13 15:20:00,87.7,87.7,87.67,87.7,5029.0,66.486,66.486,66.4633,66.486,5029.0
2017-06-13 15:25:00,87.7,87.7,87.67,87.68,7062.0,66.486,66.486,66.4633,66.4709,7062.0
2017-06-13 15:30:00,87.69,87.69,87.67,87.68,3189.0,66.4784,66.4784,66.4633,66.4709,3189.0
2017-06-13 15:35:00,87.67,87.72,87.67,87.7,8252.0,66.4633,66.5012,66.4633,66.486,8252.0
2017-06-13 15:40:00,87.68,87.7,87.67,87.69,5061.0,66.4709,66.486,66.4633,66.4784,5061.0
2017-06-13 15:45:00,87.68,87.7,87.67,87.7,5310.0,66.4709,66.486,66.4633,66.486,5310.0
2017-06-13 15:50:00,87.68,87.72,87.67,87.7,4997.0,66.4709,66.5012,66.4633,66.486,4997.0
2017-06-13 15:55:00,87.68,87.7,87.68,87.69,13658.0,66.4709,66.486,66.4709,66.4784,13658.0
2017-06-14 09:30:00,88.13,88.17,88.12,88.13,30561.0,66.812,66.8423,66.8044,66.812,30561.0
2017-06-14 09:35:00,88.12,88.14,88.11,88.12,1174.0,66.8044,66.8196,66.7968,66.8044,1174.0
2017-06-14 09:40:00,88.12,88.13,88.08,88.11,7575.0,66.8044,66.812,66.7741,66.7968,7575.0
2017-06-14 09:45:00,88.11,88.11,88.08,88.08,2725.0,66.7968,66.7968,66.7741,66.7741,2725.0
2017-06-14 09:50:00,88.12,88.12,88.08,88.09,52972.0,66.8044,66.8044,66.7741,66.7817,52972.0
2017-06-14 09:55:00,88.1,88.1,88.07,88.07,6839.0,66.7893,66.7893,66.7665,66.7665,6839.0
2017-06-14 10:00:00,88.07,88.12,88.06,88.12,9563.0,66.7665,66.8044,66.7589,66.8044,9563.0
2017-06-14 10:05:00,88.12,88.13,88.09,88.11,7102.0,66.8044,66.812,66.7817,66.7968,7102.0
2017-06-14 10:10:00,88.12,88.16,88.1,88.14,26442.0,66.8044,66.8348,66.7893,66.8196,26442.0
2017-06-14 10:15:00,88.16,88.19,88.14,88.17,22893.0,66.8348,66.8575,66.8196,66.8423,22893.0
2017-06-14 10:20:00,88.17,88.17,88.15,88.16,3322.0,66.8423,66.8423,66.8272,66.8348,3322.0
2017-06-14 10:25:00,88.17,88.17,88.16,88.17,1089.0,66.8423,66.8423,66.8348,66.8423,1089.0
2017-06-14 10:30:00,88.18,88.23,88.18,88.22,6759.0,66.8499,66.8878,66.8499,66.8802,6759.0
2017-06-14 10:35:00,88.24,88.24,88.2,88.22,2122.0,66.8954,66.8954,66.8651,66.8802,2122.0
2017-06-14 10:40:00,88.21,88.22,88.2,88.21,5035.0,66.8727,66.8802,66.8651,66.8727,5035.0
2017-06-14 10:45:00,88.2,88.25,88.2,88.24,5022.0,66.8651,66.903,66.8651,66.8954,5022.0
2017-06-14 10:50:00,88.24,88.24,88.23,88.24,3918.0,66.8954,66.8954,66.8878,66.8954,3918.0
2017-06-14 10:55:00,88.23,88.27,88.23,88.26,5846.0,66.8878,66.9181,66.8878,66.9106,5846.0
2017-06-14 11:00:00,88.26,88.29,88.25,88.29,6859.0,66.9106,66.9333,66.903,66.9333,6859.0
2017-06-14 11:05:00,88.3,88.31,88.28,88.31,7871.0,66.9409,66.9485,66.9257,66.9485,7871.0
2017-06-14 11:10:00,88.3,88.3,88.27,88.28,7146.0,66.9409,66.9409,66.9181,66.9257,7146.0
2017-06-14 11:15:00,88.28,88.28,88.24,88.25,8189.0,66.9257,66.9257,66.8954,66.903,8189.0
2017-06-14 11:20:00,88.26,88.3,88.26,88.28,4904.0,66.9106,66.9409,66.9106,66.9257,4904.0
2017-06-14 11:25:00,88.28,88.29,88.27,88.27,1755.0,66.9257,66.9333,66.9181,66.9181,1755.0
2017-06-14 11:30:00,88.28,88.28,88.25,88.26,18066.0,66.9257,66.9257,66.903,66.9106,18066.0
2017-06-14 11:35:00,88.26,88.27,88.24,88.26,19862.0,66.9106,66.9181,66.8954,66.9106,19862.0
2017-06-14 11:40:00,88.25,88.28,88.25,88.28,4726.0,66.903,66.9257,66.903,66.9257,4726.0
2017-06-14 11:45:00,88.28,88.28,88.26,88.27,4023.0,66.9257,66.9257,66.9106,66.9181,4023.0
2017-06-14 11:50:00,88.25,88.26,88.24,88.25,9050.0,66.903,66.9106,66.8954,66.903,9050.0
2017-06-14 11:55:00,88.25,88.27,88.24,88.26,8600.0,66.903,66.9181,66.8954,66.9106,8600.0
2017-06-14 12:00:00,88.26,88.27,88.25,88.27,3572.0,66.9106,66.9181,66.903,66.9181,3572.0
2017-06-14 12:05:00,88.27,88.28,88.24,88.24,2871.0,66.9181,66.9257,66.8954,66.8954,2871.0
2017-06-14 12:10:00,88.25,88.26,88.25,88.25,2922.0,66.903,66.9106,66.903,66.903,2922.0
2017-06-14 12:15:00,88.27,88.27,88.25,88.27,23528.0,66.9181,66.9181,66.903,66.9181,23528.0
2017-06-14 12:20:00,88.26,88.27,88.25,88.26,3401.0,66.9106,66.9181,66.903,66.9106,3401.0
2017-06-14 12:25:00,88.25,88.26,88.24,88.26,4516.0,66.903,66.9106,66.8954,66.9106,4516.0
2017-06-14 12:30:00,88.25,88.26,88.25,88.26,520.0,66.903,66.9106,66.903,66.9106,520.0
2017-06-14 12:35:00,88.25,88.27,88.25,88.27,3712.0,66.903,66.9181,66.903,66.9181,3712.0
2017-06-14 12:40:00,88.27,88.29,88.26,88.28,10273.0,66.9181,66.9333,66.9106,66.9257,10273.0
2017-06-14 12:45:00,88.28,88.28,88.26,88.27,15046.0,66.9257,66.9257,66.9106,66.9181,15046.0
2017-06-14 12:50:00,88.27,88.29,88.26,88.29,9595.0,66.9181,66.9333,66.9106,66.9333,9595.0
2017-06-14 12:55:00,88.29,88.29,88.28,88.29,2800.0,66.9333,66.9333,66.9257,66.9333,2800.0
2017-06-14 13:00:00,88.28,88.28,88.25,88.26,21600.0,66.9257,66.9257,66.903,66.9106,21600.0
2017-06-14 13:05:00,88.25,88.28,88.25,88.28,2684.0,66.903,66.9257,66.903,66.9257,2684.0
2017-06-14 13:10:00,88.28,88.29,88.27,88.27,96631.0,66.9257,66.9333,66.9181,66.9181,96631.0
2017-06-14 13:15:00,88.28,88.28,88.27,88.27,25192.0,66.9257,66.9257,66.9181,66.9181,25192.0
2017-06-14 13:20:00,88.28,88.28,88.27,88.28,2004.0,66.9257,66.9257,66.9181,66.9257,2004.0
2017-06-14 13:25:00,88.28,88.28,88.27,88.27,7783.0,66.9257,66.9257,66.9181,66.9181,7783.0
2017-06-14 13:30:00,88.27,88.28,88.27,88.28,8638.0,66.9181,66.9257,66.9181,66.9257,8638.0
2017-06-14 13:35:00,88.28,88.28,88.27,88.28,5489.0,66.9257,66.9257,66.9181,66.9257,5489.0
2017-06-14 13:40:00,88.28,88.28,88.27,88.27,2302.0,66.9257,66.9257,66.9181,66.9181,2302.0
2017-06-14 13:45:00,88.27,88.28,88.25,88.25,27648.0,66.9181,66.9257,66.903,66.903,27648.0
2017-06-14 13:50:00,88.24,88.27,88.24,88.27,5249.0,66.8954,66.9181,66.8954,66.9181,5249.0
2017-06-14 13:55:00,88.26,88.26,88.23,88.23,5400.0,66.9106,66.9106,66.8878,66.8878,5400.0
2017-06-14 14:00:00,88.24,88.3,88.13,88.22,7203.0,66.8954,66.9409,66.812,66.8802,7203.0
2017-06-14 14:05:00,88.2,88.23,88.19,88.22,8815.0,66.8651,66.8878,66.8575,66.8802,8815.0
2017-06-14 14:10:00,88.25,88.25,88.17,88.21,8502.0,66.903,66.903,66.8423,66.8727,8502.0
2017-06-14 14:15:00,88.2,88.2,88.15,88.16,31138.0,66.8651,66.8651,66.8272,66.8348,31138.0
2017-06-14 14:20:00,88.18,88.21,88.16,88.2,5502.0,66.8499,66.8727,66.8348,66.8651,5502.0
2017-06-14 14:25:00,88.21,88.21,88.17,88.19,6757.0,66.8727,66.8727,66.8423,66.8575,6757.0
2017-06-14 14:30:00,88.17,88.19,88.1,88.1,4961.0,66.8423,66.8575,66.7893,66.7893,4961.0
2017-06-14 14:35:00,88.1,88.15,88.09,88.11,21186.0,66.7893,66.8272,66.7817,66.7968,21186.0
2017-06-14 14:40:00,88.11,88.13,88.07,88.13,3545.0,66.7968,66.812,66.7665,66.812,3545.0
2017-06-14 14:45:00,88.16,88.18,88.13,88.14,7201.0,66.8348,66.8499,66.812,66.8196,7201.0
2017-06-14 14:50:00,88.13,88.13,88.08,88.09,16173.0,66.812,66.812,66.7741,66.7817,16173.0
2017-06-14 14:55:00,88.11,88.13,88.09,88.09,2440.0,66.7968,66.812,66.7817,66.7817,2440.0
2017-06-14 15:00:00,88.11,88.12,88.1,88.12,5520.0,66.7968,66.8044,66.7893,66.8044,5520.0
2017-06-14 15:05:00,88.12,88.13,88.05,88.07,6816.0,66.8044,66.812,66.7514,66.7665,6816.0
2017-06-14 15:10:00,88.06,88.09,88.06,88.09,17367.0,66.7589,66.7817,66.7589,66.7817,17367.0
2017-06-14 15:15:00,88.07,88.07,88.02,88.02,26792.0,66.7665,66.7665,66.7286,66.7286,26792.0
2017-06-14 15:20:00,88.03,88.04,88.0,88.0,3903.0,66.7362,66.7438,66.7135,66.7135,3903.0
2017-06-14 15:25:00,88.01,88.04,88.01,88.03,3056.0,66.721,66.7438,66.721,66.7362,3056.0
2017-06-14 15:30:00,88.02,88.07,88.02,88.07,12689.0,66.7286,66.7665,66.7286,66.7665,12689.0
2017-06-14 15:35:00,88.06,88.07,88.04,88.06,9409.0,66.7589,66.7665,66.7438,66.7589,9409.0
2017-06-14 15:40:00,88.07,88.07,88.05,88.07,19755.0,66.7665,66.7665,66.7514,66.7665,19755.0
2017-06-14 15:45:00,88.07,88.09,88.04,88.06,27539.0,66.7665,66.7817,66.7438,66.7589,27539.0
2017-06-14 15:50:00,88.06,88.08,88.05,88.08,10888.0,66.7589,66.7741,66.7514,66.7741,10888.0
2017-06-14 15:55:00,88.07,88.13,88.05,88.1,23289.0,66.7665,66.812,66.7514,66.7893,23289.0
2017-06-15 09:30:00,87.89,87.98,87.89,87.91,37444.0,66.6301,66.6983,66.6301,66.6452,37444.0
2017-06-15 09:35:00,87.9,87.92,87.9,87.91,23402.0,66.6376,66.6528,66.6376,66.6452,23402.0
2017-06-15 09:40:00,87.92,87.93,87.88,87.88,22553.0,66.6528,66.6604,66.6225,66.6225,22553.0
2017-06-15 09:45:00,87.9,87.92,87.88,87.91,19756.0,66.6376,66.6528,66.6225,66.6452,19756.0
2017-06-15 09:50:00,87.9,87.91,87.86,87.88,14512.0,66.6376,66.6452,66.6073,66.6225,14512.0
2017-06-15 09:55:00,87.88,87.89,87.85,87.85,13454.0,66.6225,66.6301,66.5997,66.5997,13454.0
2017-06-15 10:00:00,87.86,87.87,87.84,87.84,14627.0,66.6073,66.6149,66.5922,66.5922,14627.0
2017-06-15 10:05:00,87.86,87.86,87.85,87.85,15817.0,66.6073,66.6073,66.5997,66.5997,15817.0
2017-06-15 10:10:00,87.86,87.88,87.85,87.88,16511.0,66.6073,66.6225,66.5997,66.6225,16511.0
2017-06-15 10:15:00,87.88,87.89,87.85,87.86,13149.0,66.6225,66.6301,66.5997,66.6073,13149.0
2017-06-15 10:20:00,87.86,87.9,87.86,87.9,16159.0,66.6073,66.6376,66.6073,66.6376,16159.0
2017-06-15 10:25:00,87.91,87.92,87.89,87.91,21842.0,66.6452,66.6528,66.6301,66.6452,21842.0
2017-06-15 10:30:00,87.91,87.92,87.88,87.9,14505.0,66.6452,66.6528,66.6225,66.6376,14505.0
2017-06-15 10:35:00,87.9,87.9,87.85,87.88,19208.0,66.6376,66.6376,66.5997,66.6225,19208.0
2017-06-15 10:40:00,87.88,87.9,87.87,87.9,11788.0,66.6225,66.6376,66.6149,66.6376,11788.0
2017-06-15 10:45:00,87.9,87.91,87.89,87.9,9852.0,66.6376,66.6452,66.6301,66.6376,9852.0
2017-06-15 10:50:00,87.89,87.94,87.89,87.93,14881.0,66.6301,66.668,66.6301,66.6604,14881.0
2017-06-15 10:55:00,87.94,87.95,87.92,87.94,13570.0,66.668,66.6755,66.6528,66.668,13570.0
2017-06-15 11:00:00,87.94,87.95,87.92,87.95,33975.0,66.668,66.6755,66.6528,66.6755,33975.0
2017-06-15 11:05:00,87.95,87.96,87.94,87.96,14173.0,66.6755,66.6831,66.668,66.6831,14173.0
2017-06-15 11:10:00,87.95,87.97,87.93,87.94,19198.0,66.6755,66.6907,66.6604,66.668,19198.0
2017-06-15 11:15:00,87.94,87.97,87.93,87.95,10398.0,66.668,66.6907,66.6604,66.6755,10398.0
2017-06-15 11:20:00,87.93,87.95,87.93,87.94,11498.0,66.6604,66.6755,66.6604,66.668,11498.0
2017-06-15 11:25:00,87.93,87.95,87.92,87.93,11671.0,66.6604,66.6755,66.6528,66.6604,11671.0
2017-06-15 11:30:00,87.94,87.94,87.92,87.93,24698.0,66.668,66.668,66.6528,66.6604,24698.0
2017-06-15 11:35:00,87.94,87.95,87.92,87.94,9149.0,66.668,66.6755,66.6528,66.668,9149.0
2017-06-15 11:40:00,87.94,87.95,87.93,87.95,10765.0,66.668,66.6755,66.6604,66.6755,10765.0
2017-06-15 11:45:00,87.94,87.94,87.93,87.93,10024.0,66.668,66.668,66.6604,66.6604,10024.0
2017-06-15 11:50:00,87.93,87.94,87.92,87.93,13701.0,66.6604,66.668,66.6528,66.6604,13701.0
2017-06-15 11:55:00,87.93,87.95,87.93,87.94,20573.0,66.6604,66.6755,66.6604,66.668,20573.0
2017-06-15 12:00:00,87.94,87.95,87.92,87.92,14338.0,66.668,66.6755,66.6528,66.6528,14338.0
2017-06-15 12:05:00,87.92,87.93,87.91,87.92,16724.0,66.6528,66.6604,66.6452,66.6528,16724.0
2017-06-15 12:10:00,87.91,87.92,87.9,87.91,12629.0,66.6452,66.6528,66.6376,66.6452,12629.0
2017-06-15 12:15:00,87.91,87.91,87.9,87.91,10675.0,66.6452,66.6452,66.6376,66.6452,10675.0
2017-06-15 12:20:00,87.9,87.91,87.9,87.91,13327.0,66.6376,66.6452,66.6376,66.6452,13327.0
2017-06-15 12:25:00,87.91,87.92,87.9,87.92,13277.0,66.6452,66.6528,66.6376,66.6528,13277.0
2017-06-15 12:30:00,87.92,87.92,87.91,87.92,12476.0,66.6528,66.6528,66.6452,66.6528,12476.0
2017-06-15 12:35:00,87.91,87.92,87.91,87.91,13516.0,66.6452,66.6528,66.6452,66.6452,13516.0
2017-06-15 12:40:00,87.91,87.92,87.9,87.92,11165.0,66.6452,66.6528,66.6376,66.6528,11165.0
2017-06-15 12:45:00,87.92,87.92,87.9,87.91,9291.0,66.6528,66.6528,66.6376,66.6452,9291.0
2017-06-15 12:50:00,87.9,87.92,87.9,87.91,13099.0,66.6376,66.6528,66.6376,66.6452,13099.0
2017-06-15 12:55:00,87.91,87.93,87.91,87.92,12753.0,66.6452,66.6604,66.6452,66.6528,12753.0
2017-06-15 13:00:00,87.93,87.93,87.91,87.93,7518.0,66.6604,66.6604,66.6452,66.6604,7518.0
2017-06-15 13:05:00,87.93,87.94,87.93,87.93,6545.0,66.6604,66.668,66.6604,66.6604,6545.0
2017-06-15 13:10:00,87.94,87.94,87.92,87.94,7626.0,66.668,66.668,66.6528,66.668,7626.0
2017-06-15 13:15:00,87.92,87.93,87.92,87.92,8053.0,66.6528,66.6604,66.6528,66.6528,8053.0
2017-06-15 13:20:00,87.92,87.94,87.91,87.91,21724.0,66.6528,66.668,66.6452,66.6452,21724.0
2017-06-15 13:25:00,87.91,87.94,87.91,87.94,8800.0,66.6452,66.668,66.6452,66.668,8800.0
2017-06-15 13:30:00,87.94,87.96,87.93,87.94,9872.0,66.668,66.6831,66.6604,66.668,9872.0
2017-06-15 13:35:00,87.94,87.94,87.93,87.93,7318.0,66.668,66.668,66.6604,66.6604,7318.0
2017-06-15 13:40:00,87.93,87.94,87.9,87.91,9694.0,66.6604,66.668,66.6376,66.6452,9694.0
2017-06-15 13:45:00,87.91,87.91,87.9,87.91,10983.0,66.6452,66.6452,66.6376,66.6452,10983.0
2017-06-15 13:50:00,87.9,87.91,87.9,87.91,14375.0,66.6376,66.6452,66.6376,66.6452,14375.0
2017-06-15 13:55:00,87.91,87.91,87.88,87.9,15085.0,66.6452,66.6452,66.6225,66.6376,15085.0
2017-06-15 14:00:00,87.89,87.92,87.89,87.91,21320.0,66.6301,66.6528,66.6301,66.6452,21320.0
2017-06-15 14:05:00,87.92,87.93,87.9,87.91,6627.0,66.6528,66.6604,66.6376,66.6452,6627.0
2017-06-15 14:10:00,87.91,87.92,87.9,87.91,10397.0,66.6452,66.6528,66.6376,66.6452,10397.0
2017-06-15 14:15:00,87.91,87.92,87.9,87.91,10500.0,66.6452,66.6528,66.6376,66.6452,10500.0
2017-06-15 14:20:00,87.91,87.92,87.89,87.9,14866.0,66.6452,66.6528,66.6301,66.6376,14866.0
2017-06-15 14:25:00,87.9,87.92,87.9,87.91,20470.0,66.6376,66.6528,66.6376,66.6452,20470.0
2017-06-15 14:30:00,87.92,87.94,87.91,87.93,22502.0,66.6528,66.668,66.6452,66.6604,22502.0
2017-06-15 14:35:00,87.93,87.94,87.93,87.93,13137.0,66.6604,66.668,66.6604,66.6604,13137.0
2017-06-15 14:40:00,87.92,87.93,87.9,87.93,20711.0,66.6528,66.6604,66.6376,66.6604,20711.0
2017-06-15 14:45:00,87.93,87.94,87.93,87.94,3800.0,66.6604,66.668,66.6604,66.668,3800.0
2017-06-15 14:50:00,87.93,87.94,87.93,87.93,9350.0,66.6604,66.668,66.6604,66.6604,9350.0
2017-06-15 14:55:00,87.93,87.94,87.92,87.93,9389.0,66.6604,66.668,66.6528,66.6604,9389.0
2017-06-15 15:00:00,87.93,87.93,87.91,87.93,21550.0,66.6604,66.6604,66.6452,66.6604,21550.0
2017-06-15 15:05:00,87.92,87.95,87.92,87.94,22229.0,66.6528,66.6755,66.6528,66.668,22229.0
2017-06-15 15:10:00,87.93,87.94,87.92,87.94,6477.0,66.6604,66.668,66.6528,66.668,6477.0
2017-06-15 15:15:00,87.94,87.95,87.93,87.95,11501.0,66.668,66.6755,66.6604,66.6755,11501.0
2017-06-15 15:20:00,87.94,87.96,87.94,87.95,9805.0,66.668,66.6831,66.668,66.6755,9805.0
2017-06-15 15:25:00,87.95,87.95,87.94,87.95,11962.0,66.6755,66.6755,66.668,66.6755,11962.0
2017-06-15 15:30:00,87.95,87.95,87.93,87.94,10855.0,66.6755,66.6755,66.6604,66.668,10855.0
2017-06-15 15:35:00,87.94,87.94,87.93,87.94,18735.0,66.668,66.668,66.6604,66.668,18735.0
2017-06-15 15:40:00,87.94,87.94,87.93,87.94,12135.0,66.668,66.668,66.6604,66.668,12135.0
2017-06-15 15:45:00,87.94,87.94,87.92,87.92,13200.0,66.668,66.668,66.6528,66.6528,13200.0
2017-06-15 15:50:00,87.92,87.94,87.92,87.93,27575.0,66.6528,66.668,66.6528,66.6604,27575.0
2017-06-15 15:55:00,87.94,87.94,87.92,87.92,50249.0,66.668,66.668,66.6528,66.6528,50249.0
2017-06-16 09:30:00,87.93,88.02,87.9,87.95,35471.0,66.6604,66.7286,66.6376,66.6755,35471.0
2017-06-16 09:35:00,87.98,88.0,87.97,87.98,13563.0,66.6983,66.7135,66.6907,66.6983,13563.0
2017-06-16 09:40:00,87.95,87.97,87.95,87.97,1475.0,66.6755,66.6907,66.6755,66.6907,1475.0
2017-06-16 09:45:00,87.96,87.99,87.92,87.98,12619.0,66.6831,66.7059,66.6528,66.6983,12619.0
2017-06-16 09:50:00,87.96,88.0,87.94,87.96,6220.0,66.6831,66.7135,66.668,66.6831,6220.0
2017-06-16 09:55:00,87.96,87.99,87.95,87.97,33474.0,66.6831,66.7059,66.6755,66.6907,33474.0
2017-06-16 10:00:00,87.97,88.0,87.97,88.0,10470.0,66.6907,66.7135,66.6907,66.7135,10470.0
2017-06-16 10:05:00,87.99,88.0,87.94,87.94,6677.0,66.7059,66.7135,66.668,66.668,6677.0
2017-06-16 10:10:00,87.93,87.97,87.93,87.94,2761.0,66.6604,66.6907,66.6604,66.668,2761.0
2017-06-16 10:15:00,87.94,87.97,87.93,87.95,7338.0,66.668,66.6907,66.6604,66.6755,7338.0
2017-06-16 10:20:00,87.94,87.97,87.94,87.96,1006.0,66.668,66.6907,66.668,66.6831,1006.0
2017-06-16 10:25:00,87.94,88.0,87.94,88.0,6288.0,66.668,66.7135,66.668,66.7135,6288.0
2017-06-16 10:30:00,87.99,88.0,87.97,87.99,6759.0,66.7059,66.7135,66.6907,66.7059,6759.0
2017-06-16 10:35:00,87.99,88.0,87.98,88.0,2594.0,66.7059,66.7135,66.6983,66.7135,2594.0
2017-06-16 10:40:00,88.0,88.01,87.99,87.99,879.0,66.7135,66.721,66.7059,66.7059,879.0
2017-06-16 10:45:00,88.01,88.01,87.99,88.01,1535.0,66.721,66.721,66.7059,66.721,1535.0
2017-06-16 10:50:00,87.99,88.02,87.99,88.02,1698.0,66.7059,66.7286,66.7059,66.7286,1698.0
2017-06-16 10:55:00,88.0,88.03,88.0,88.03,561.0,66.7135,66.7362,66.7135,66.7362,561.0
2017-06-16 11:00:00,88.02,88.03,88.01,88.02,1019.0,66.7286,66.7362,66.721,66.7286,1019.0
2017-06-16 11:05:00,88.02,88.03,88.0,88.01,4118.0,66.7286,66.7362,66.7135,66.721,4118.0
2017-06-16 11:10:00,88.03,88.03,88.0,88.02,5510.0,66.7362,66.7362,66.7135,66.7286,5510.0
2017-06-16 11:15:00,88.02,88.04,88.01,88.03,4673.0,66.7286,66.7438,66.721,66.7362,4673.0
2017-06-16 11:20:00,88.02,88.05,88.02,88.04,28063.0,66.7286,66.7514,66.7286,66.7438,28063.0
2017-06-16 11:25:00,88.04,88.05,88.03,88.04,12833.0,66.7438,66.7514,66.7362,66.7438,12833.0
2017-06-16 11:30:00,88.04,88.06,88.04,88.05,22296.0,66.7438,66.7589,66.7438,66.7514,22296.0
2017-06-16 11:35:00,88.05,88.06,88.05,88.06,18420.0,66.7514,66.7589,66.7514,66.7589,18420.0
2017-06-16 11:40:00,88.06,88.06,88.01,88.02,12600.0,66.7589,66.7589,66.721,66.7286,12600.0
2017-06-16 11:45:00,88.03,88.04,88.01,88.04,11989.0,66.7362,66.7438,66.721,66.7438,11989.0
2017-06-16 11:50:00,88.04,88.04,88.02,88.03,23664.0,66.7438,66.7438,66.7286,66.7362,23664.0
2017-06-16 11:55:00,88.03,88.04,88.02,88.04,7633.0,66.7362,66.7438,66.7286,66.7438,7633.0
2017-06-16 12:00:00,88.04,88.05,88.03,88.05,18039.0,66.7438,66.7514,66.7362,66.7514,18039.0
2017-06-16 12:05:00,88.05,88.06,88.03,88.05,27235.0,66.7514,66.7589,66.7362,66.7514,27235.0
2017-06-16 12:10:00,88.04,88.05,88.03,88.04,13732.0,66.7438,66.7514,66.7362,66.7438,13732.0
2017-06-16 12:15:00,88.04,88.05,88.02,88.03,15597.0,66.7438,66.7514,66.7286,66.7362,15597.0
2017-06-16 12:20:00,88.03,88.03,88.01,88.03,20996.0,66.7362,66.7362,66.721,66.7362,20996.0
2017-06-16 12:25:00,88.03,88.03,88.01,88.03,17735.0,66.7362,66.7362,66.721,66.7362,17735.0
2017-06-16 12:30:00,88.02,88.03,88.01,88.02,20308.0,66.7286,66.7362,66.721,66.7286,20308.0
2017-06-16 12:35:00,88.02,88.03,88.01,88.03,15913.0,66.7286,66.7362,66.721,66.7362,15913.0
2017-06-16 12:40:00,88.02,88.03,88.01,88.02,12079.0,66.7286,66.7362,66.721,66.7286,12079.0
2017-06-16 12:45:00,88.02,88.03,88.0,88.02,12328.0,66.7286,66.7362,66.7135,66.7286,12328.0
2017-06-16 12:50:00,88.02,88.02,88.0,88.02,25893.0,66.7286,66.7286,66.7135,66.7286,25893.0
2017-06-16 12:55:00,88.02,88.03,88.01,88.02,15562.0,66.7286,66.7362,66.721,66.7286,15562.0
2017-06-16 13:00:00,88.02,88.03,88.01,88.02,12742.0,66.7286,66.7362,66.721,66.7286,12742.0
2017-06-16 13:05:00,88.02,88.03,88.01,88.02,11304.0,66.7286,66.7362,66.721,66.7286,11304.0
2017-06-16 13:10:00,88.02,88.03,88.01,88.02,13427.0,66.7286,66.7362,66.721,66.7286,13427.0
2017-06-16 13:15:00,88.02,88.03,88.01,88.02,15292.0,66.7286,66.7362,66.721,66.7286,15292.0
2017-06-16 13:20:00,88.02,88.03,88.01,88.02,14295.0,66.7286,66.7362,66.721,66.7286,14295.0
2017-06-16 13:25:00,88.02,88.02,88.01,88.01,16365.0,66.7286,66.7286,66.721,66.721,16365.0
2017-06-16 13:30:00,88.01,88.02,88.01,88.02,9199.0,66.721,66.7286,66.721,66.7286,9199.0
2017-06-16 13:35:00,88.02,88.04,88.01,88.02,35298.0,66.7286,66.7438,66.721,66.7286,35298.0
2017-06-16 13:40:00,88.03,88.03,88.0,88.02,15298.0,66.7362,66.7362,66.7135,66.7286,15298.0
2017-06-16 13:45:00,88.02,88.02,88.01,88.02,11767.0,66.7286,66.7286,66.721,66.7286,11767.0
2017-06-16 13:50:00,88.02,88.03,88.01,88.02,13068.0,66.7286,66.7362,66.721,66.7286,13068.0
2017-06-16 13:55:00,88.02,88.03,88.01,88.02,15850.0,66.7286,66.7362,66.721,66.7286,15850.0
2017-06-16 14:00:00,88.02,88.03,88.01,88.02,15224.0,66.7286,66.7362,66.721,66.7286,15224.0
2017-06-16 14:05:00,88.02,88.02,88.02,88.02,14461.0,66.7286,66.7286,66.7286,66.7286,14461.0
2017-06-16 14:10:00,88.02,88.03,88.01,88.02,12660.0,66.7286,66.7362,66.721,66.7286,12660.0
2017-06-16 14:15:00,88.02,88.03,88.01,88.02,7870.0,66.7286,66.7362,66.721,66.7286,7870.0
2017-06-16 14:20:00,88.02,88.03,88.01,88.02,11633.0,66.7286,66.7362,66.721,66.7286,11633.0
2017-06-16 14:25:00,88.02,88.03,88.01,88.02,13326.0,66.7286,66.7362,66.721,66.7286,13326.0
2017-06-16 14:30:00,88.02,88.03,88.01,88.02,20722.0,66.7286,66.7362,66.721,66.7286,20722.0
2017-06-16 14:35:00,88.02,88.03,88.01,88.02,17788.0,66.7286,66.7362,66.721,66.7286,17788.0
2017-06-16 14:40:00,88.02,88.03,88.01,88.02,9037.0,66.7286,66.7362,66.721,66.7286,9037.0
2017-06-16 14:45:00,88.02,88.03,88.01,88.03,9908.0,66.7286,66.7362,66.721,66.7362,9908.0
2017-06-16 14:50:00,88.03,88.03,88.01,88.02,16696.0,66.7362,66.7362,66.721,66.7286,16696.0
2017-06-16 14:55:00,88.02,88.03,88.01,88.02,10088.0,66.7286,66.7362,66.721,66.7286,10088.0
2017-06-16 15:00:00,88.02,88.03,88.01,88.02,12621.0,66.7286,66.7362,66.721,66.7286,12621.0
2017-06-16 15:05:00,88.02,88.03,88.01,88.02,10231.0,66.7286,66.7362,66.721,66.7286,10231.0
2017-06-16 15:10:00,88.02,88.03,88.01,88.02,5008.0,66.7286,66.7362,66.721,66.7286,5008.0
2017-06-16 15:15:00,88.02,88.03,88.02,88.02,23197.0,66.7286,66.7362,66.7286,66.7286,23197.0
2017-06-16 15:20:00,88.02,88.03,88.01,88.02,12748.0,66.7286,66.7362,66.721,66.7286,12748.0
2017-06-16 15:25:00,88.02,88.02,88.01,88.01,12662.0,66.7286,66.7286,66.721,66.721,12662.0
2017-06-16 15:30:00,88.02,88.03,88.01,88.03,20361.0,66.7286,66.7362,66.721,66.7362,20361.0
2017-06-16 15:35:00,88.03,88.03,88.02,88.03,15225.0,66.7362,66.7362,66.7286,66.7362,15225.0
2017-06-16 15:40:00,88.03,88.03,88.02,88.03,50632.0,66.7362,66.7362,66.7286,66.7362,50632.0
2017-06-16 15:45:00,88.03,88.03,88.02,88.03,16669.0,66.7362,66.7362,66.7286,66.7362,16669.0
2017-06-16 15:50:00,88.02,88.03,88.02,88.03,24632.0,66.7286,66.7362,66.7286,66.7362,24632.0
2017-06-16 15:55:00,88.03,88.03,88.02,88.02,47453.0,66.7362,66.7362,66.7286,66.7286,47453.0
2017-06-19 09:30:00,87.92,88.0,87.9,87.92,34737.0,66.6528,66.7135,66.6376,66.6528,34737.0
2017-06-19 09:35:00,87.9,87.93,87.9,87.91,51859.0,66.6376,66.6604,66.6376,66.6452,51859.0
2017-06-19 09:40:00,87.91,87.93,87.89,87.92,8296.0,66.6452,66.6604,66.6301,66.6528,8296.0
2017-06-19 09:45:00,87.92,87.92,87.89,87.89,2830.0,66.6528,66.6528,66.6301,66.6301,2830.0
2017-06-19 09:50:00,87.9,87.9,87.87,87.88,4152.0,66.6376,66.6376,66.6149,66.6225,4152.0
2017-06-19 09:55:00,87.88,87.89,87.86,87.86,4055.0,66.6225,66.6301,66.6073,66.6073,4055.0
2017-06-19 10:00:00,87.87,87.89,87.87,87.88,12246.0,66.6149,66.6301,66.6149,66.6225,12246.0
2017-06-19 10:05:00,87.89,87.9,87.88,87.89,6385.0,66.6301,66.6376,66.6225,66.6301,6385.0
2017-06-19 10:10:00,87.89,87.91,87.88,87.9,23003.0,66.6301,66.6452,66.6225,66.6376,23003.0
2017-06-19 10:15:00,87.91,87.91,87.88,87.91,6992.0,66.6452,66.6452,66.6225,66.6452,6992.0
2017-06-19 10:20:00,87.91,87.93,87.9,87.93,7911.0,66.6452,66.6604,66.6376,66.6604,7911.0
2017-06-19 10:25:00,87.92,87.92,87.91,87.92,5769.0,66.6528,66.6528,66.6452,66.6528,5769.0
2017-06-19 10:30:00,87.91,87.92,87.9,87.91,2563.0,66.6452,66.6528,66.6376,66.6452,2563.0
2017-06-19 10:35:00,87.9,87.93,87.9,87.91,1984.0,66.6376,66.6604,66.6376,66.6452,1984.0
2017-06-19 10:40:00,87.9,87.91,87.89,87.9,3297.0,66.6376,66.6452,66.6301,66.6376,3297.0
2017-06-19 10:45:00,87.9,87.92,87.89,87.91,5651.0,66.6376,66.6528,66.6301,66.6452,5651.0
2017-06-19 10:50:00,87.92,87.93,87.91,87.92,13068.0,66.6528,66.6604,66.6452,66.6528,13068.0
2017-06-19 10:55:00,87.91,87.92,87.9,87.91,4595.0,66.6452,66.6528,66.6376,66.6452,4595.0
2017-06-19 11:00:00,87.9,87.91,87.9,87.91,1071.0,66.6376,66.6452,66.6376,66.6452,1071.0
2017-06-19 11:05:00,87.91,87.91,87.9,87.91,2480.0,66.6452,66.6452,66.6376,66.6452,2480.0
2017-06-19 11:10:00,87.91,87.91,87.9,87.9,953.0,66.6452,66.6452,66.6376,66.6376,953.0
2017-06-19 11:15:00,87.91,87.91,87.9,87.91,1175.0,66.6452,66.6452,66.6376,66.6452,1175.0
2017-06-19 11:20:00,87.91,87.91,87.9,87.91,3107.0,66.6452,66.6452,66.6376,66.6452,3107.0
2017-06-19 11:25:00,87.91,87.93,87.89,87.89,7543.0,66.6452,66.6604,66.6301,66.6301,7543.0
2017-06-19 11:30:00,87.89,87.92,87.89,87.92,4426.0,66.6301,66.6528,66.6301,66.6528,4426.0
2017-06-19 11:35:00,87.91,87.92,87.89,87.89,4654.0,66.6452,66.6528,66.6301,66.6301,4654.0
2017-06-19 11:40:00,87.9,87.91,87.89,87.91,1933.0,66.6376,66.6452,66.6301,66.6452,1933.0
2017-06-19 11:45:00,87.91,87.92,87.9,87.92,1940.0,66.6452,66.6528,66.6376,66.6528,1940.0
2017-06-19 11:50:00,87.92,87.92,87.91,87.91,774.0,66.6528,66.6528,66.6452,66.6452,774.0
2017-06-19 11:55:00,87.91,87.92,87.9,87.9,1349.0,66.6452,66.6528,66.6376,66.6376,1349.0
2017-06-19 12:00:00,87.9,87.9,87.89,87.9,39645.0,66.6376,66.6376,66.6301,66.6376,39645.0
2017-06-19 12:05:00,87.89,87.9,87.89,87.9,32440.0,66.6301,66.6376,66.6301,66.6376,32440.0
2017-06-19 12:10:00,87.89,87.9,87.89,87.9,9973.0,66.6301,66.6376,66.6301,66.6376,9973.0
2017-06-19 12:15:00,87.9,87.9,87.89,87.9,16315.0,66.6376,66.6376,66.6301,66.6376,16315.0
2017-06-19 12:20:00,87.89,87.9,87.88,87.89,1822.0,66.6301,66.6376,66.6225,66.6301,1822.0
2017-06-19 12:25:00,87.89,87.91,87.88,87.9,4411.0,66.6301,66.6452,66.6225,66.6376,4411.0
2017-06-19 12:30:00,87.9,87.91,87.89,87.9,4379.0,66.6376,66.6452,66.6301,66.6376,4379.0
2017-06-19 12:35:00,87.9,87.91,87.89,87.9,2966.0,66.6376,66.6452,66.6301,66.6376,2966.0
2017-06-19 12:40:00,87.89,87.9,87.88,87.89,2042.0,66.6301,66.6376,66.6225,66.6301,2042.0
2017-06-19 12:45:00,87.89,87.9,87.88,87.88,10261.0,66.6301,66.6376,66.6225,66.6225,10261.0
2017-06-19 12:50:00,87.89,87.89,87.86,87.87,4641.0,66.6301,66.6301,66.6073,66.6149,4641.0
2017-06-19 12:55:00,87.87,87.88,87.86,87.87,3544.0,66.6149,66.6225,66.6073,66.6149,3544.0
2017-06-19 13:00:00,87.87,87.88,87.86,87.87,4225.0,66.6149,66.6225,66.6073,66.6149,4225.0
2017-06-19 13:05:00,87.87,87.87,87.85,87.85,6981.0,66.6149,66.6149,66.5997,66.5997,6981.0
2017-06-19 13:10:00,87.85,87.86,87.85,87.86,6046.0,66.5997,66.6073,66.5997,66.6073,6046.0
2017-06-19 13:15:00,87.86,87.86,87.83,87.84,48945.0,66.6073,66.6073,66.5846,66.5922,48945.0
2017-06-19 13:20:00,87.84,87.85,87.83,87.84,3136.0,66.5922,66.5997,66.5846,66.5922,3136.0
2017-06-19 13:25:00,87.84,87.85,87.82,87.83,14885.0,66.5922,66.5997,66.577,66.5846,14885.0
2017-06-19 13:30:00,87.83,87.83,87.81,87.81,7809.0,66.5846,66.5846,66.5694,66.5694,7809.0
2017-06-19 13:35:00,87.82,87.82,87.81,87.82,1507.0,66.577,66.577,66.5694,66.577,1507.0
2017-06-19 13:40:00,87.82,87.84,87.81,87.83,6660.0,66.577,66.5922,66.5694,66.5846,6660.0
2017-06-19 13:45:00,87.84,87.86,87.82,87.86,13403.0,66.5922,66.6073,66.577,66.6073,13403.0
2017-06-19 13:50:00,87.84,87.86,87.83,87.85,7677.0,66.5922,66.6073,66.5846,66.5997,7677.0
2017-06-19 13:55:00,87.85,87.85,87.84,87.84,2729.0,66.5997,66.5997,66.5922,66.5922,2729.0
2017-06-19 14:00:00,87.85,87.85,87.82,87.82,10772.0,66.5997,66.5997,66.577,66.577,10772.0
2017-06-19 14:05:00,87.84,87.85,87.81,87.85,4414.0,66.5922,66.5997,66.5694,66.5997,4414.0
2017-06-19 14:10:00,87.85,87.86,87.82,87.85,4656.0,66.5997,66.6073,66.577,66.5997,4656.0
2017-06-19 14:15:00,87.85,87.86,87.82,87.86,10843.0,66.5997,66.6073,66.577,66.6073,10843.0
2017-06-19 14:20:00,87.86,87.88,87.85,87.88,4617.0,66.6073,66.6225,66.5997,66.6225,4617.0
2017-06-19 14:25:00,87.88,87.89,87.86,87.87,6003.0,66.6225,66.6301,66.6073,66.6149,6003.0
2017-06-19 14:30:00,87.86,87.88,87.82,87.83,5379.0,66.6073,66.6225,66.577,66.5846,5379.0
2017-06-19 14:35:00,87.84,87.84,87.82,87.83,9648.0,66.5922,66.5922,66.577,66.5846,9648.0
2017-06-19 14:40:00,87.84,87.85,87.82,87.83,11421.0,66.5922,66.5997,66.577,66.5846,11421.0
2017-06-19 14:45:00,87.84,87.84,87.82,87.83,3913.0,66.5922,66.5922,66.577,66.5846,3913.0
2017-06-19 14:50:00,87.83,87.84,87.82,87.83,8392.0,66.5846,66.5922,66.577,66.5846,8392.0
2017-06-19 14:55:00,87.83,87.84,87.82,87.83,2892.0,66.5846,66.5922,66.577,66.5846,2892.0
2017-06-19 15:00:00,87.83,87.84,87.81,87.83,7744.0,66.5846,66.5922,66.5694,66.5846,7744.0
2017-06-19 15:05:00,87.84,87.85,87.8,87.81,14251.0,66.5922,66.5997,66.5618,66.5694,14251.0
2017-06-19 15:10:00,87.81,87.83,87.8,87.83,2758.0,66.5694,66.5846,66.5618,66.5846,2758.0
2017-06-19 15:15:00,87.83,87.83,87.8,87.82,63795.0,66.5846,66.5846,66.5618,66.577,63795.0
2017-06-19 15:20:00,87.82,87.83,87.81,87.83,13124.0,66.577,66.5846,66.5694,66.5846,13124.0
2017-06-19 15:25:00,87.83,87.84,87.8,87.81,16626.0,66.5846,66.5922,66.5618,66.5694,16626.0
2017-06-19 15:30:00,87.83,87.83,87.81,87.82,2048.0,66.5846,66.5846,66.5694,66.577,2048.0
2017-06-19 15:35:00,87.83,87.84,87.81,87.83,13088.0,66.5846,66.5922,66.5694,66.5846,13088.0
2017-06-19 15:40:00,87.83,87.85,87.81,87.83,14183.0,66.5846,66.5997,66.5694,66.5846,14183.0
2017-06-19 15:45:00,87.82,87.84,87.82,87.83,13384.0,66.577,66.5922,66.577,66.5846,13384.0
2017-06-19 15:50:00,87.82,87.84,87.81,87.83,7240.0,66.577,66.5922,66.5694,66.5846,7240.0
2017-06-19 15:55:00,87.83,87.84,87.79,87.83,36072.0,66.5846,66.5922,66.5543,66.5846,36072.0
2017-06-20 09:30:00,87.85,87.9,87.83,87.87,33315.0,66.5997,66.6376,66.5846,66.6149,33315.0
2017-06-20 09:35:00,87.86,87.92,87.84,87.88,27895.0,66.6073,66.6528,66.5922,66.6225,27895.0
2017-06-20 09:40:00,87.88,87.89,87.87,87.88,11866.0,66.6225,66.6301,66.6149,66.6225,11866.0
2017-06-20 09:45:00,87.86,87.89,87.85,87.88,48297.0,66.6073,66.6301,66.5997,66.6225,48297.0
2017-06-20 09:50:00,87.88,87.89,87.88,87.89,8063.0,66.6225,66.6301,66.6225,66.6301,8063.0
2017-06-20 09:55:00,87.89,87.93,87.88,87.92,37561.0,66.6301,66.6604,66.6225,66.6528,37561.0
2017-06-20 10:00:00,87.92,87.93,87.89,87.9,10104.0,66.6528,66.6604,66.6301,66.6376,10104.0
2017-06-20 10:05:00,87.9,87.9,87.89,87.9,5739.0,66.6376,66.6376,66.6301,66.6376,5739.0
2017-06-20 10:10:00,87.9,87.93,87.89,87.92,12562.0,66.6376,66.6604,66.6301,66.6528,12562.0
2017-06-20 10:15:00,87.92,87.95,87.9,87.93,15112.0,66.6528,66.6755,66.6376,66.6604,15112.0
2017-06-20 10:20:00,87.93,87.94,87.92,87.93,3050.0,66.6604,66.668,66.6528,66.6604,3050.0
2017-06-20 10:25:00,87.94,87.95,87.92,87.95,13467.0,66.668,66.6755,66.6528,66.6755,13467.0
2017-06-20 10:30:00,87.95,87.97,87.93,87.95,7624.0,66.6755,66.6907,66.6604,66.6755,7624.0
2017-06-20 10:35:00,87.95,87.96,87.94,87.95,10946.0,66.6755,66.6831,66.668,66.6755,10946.0
2017-06-20 10:40:00,87.95,87.96,87.93,87.93,4458.0,66.6755,66.6831,66.6604,66.6604,4458.0
2017-06-20 10:45:00,87.93,87.94,87.93,87.94,6689.0,66.6604,66.668,66.6604,66.668,6689.0
2017-06-20 10:50:00,87.94,87.95,87.91,87.94,7123.0,66.668,66.6755,66.6452,66.668,7123.0
2017-06-20 10:55:00,87.93,87.95,87.91,87.91,57430.0,66.6604,66.6755,66.6452,66.6452,57430.0
2017-06-20 11:00:00,87.91,87.93,87.91,87.92,1791.0,66.6452,66.6604,66.6452,66.6528,1791.0
2017-06-20 11:05:00,87.92,87.94,87.91,87.93,6917.0,66.6528,66.668,66.6452,66.6604,6917.0
2017-06-20 11:10:00,87.91,87.94,87.91,87.93,6189.0,66.6452,66.668,66.6452,66.6604,6189.0
2017-06-20 11:15:00,87.93,87.94,87.92,87.93,2524.0,66.6604,66.668,66.6528,66.6604,2524.0
2017-06-20 11:20:00,87.93,87.94,87.91,87.92,5294.0,66.6604,66.668,66.6452,66.6528,5294.0
2017-06-20 11:25:00,87.92,87.94,87.91,87.93,5134.0,66.6528,66.668,66.6452,66.6604,5134.0
2017-06-20 11:30:00,87.94,87.95,87.93,87.93,7602.0,66.668,66.6755,66.6604,66.6604,7602.0
2017-06-20 11:35:00,87.94,87.95,87.93,87.94,4810.0,66.668,66.6755,66.6604,66.668,4810.0
2017-06-20 11:40:00,87.94,87.95,87.94,87.94,5135.0,66.668,66.6755,66.668,66.668,5135.0
2017-06-20 11:45:00,87.94,87.95,87.93,87.94,3526.0,66.668,66.6755,66.6604,66.668,3526.0
2017-06-20 11:50:00,87.94,87.98,87.94,87.97,7919.0,66.668,66.6983,66.668,66.6907,7919.0
2017-06-20 11:55:00,87.97,87.99,87.96,87.99,2879.0,66.6907,66.7059,66.6831,66.7059,2879.0
2017-06-20 12:00:00,87.98,88.0,87.97,87.98,41830.0,66.6983,66.7135,66.6907,66.6983,41830.0
2017-06-20 12:05:00,87.97,87.99,87.96,87.97,13192.0,66.6907,66.7059,66.6831,66.6907,13192.0
2017-06-20 12:10:00,87.97,87.98,87.97,87.98,53461.0,66.6907,66.6983,66.6907,66.6983,53461.0
2017-06-20 12:15:00,87.97,87.99,87.97,87.98,20146.0,66.6907,66.7059,66.6907,66.6983,20146.0
2017-06-20 12:20:00,87.98,87.98,87.97,87.98,12832.0,66.6983,66.6983,66.6907,66.6983,12832.0
2017-06-20 12:25:00,87.99,87.99,87.98,87.98,3892.0,66.7059,66.7059,66.6983,66.6983,3892.0
2017-06-20 12:30:00,87.98,87.99,87.98,87.99,2540.0,66.6983,66.7059,66.6983,66.7059,2540.0
2017-06-20 12:35:00,87.98,87.99,87.98,87.98,6154.0,66.6983,66.7059,66.6983,66.6983,6154.0
2017-06-20 12:40:00,87.98,87.99,87.98,87.98,4146.0,66.6983,66.7059,66.6983,66.6983,4146.0
2017-06-20 12:45:00,87.98,87.99,87.98,87.98,1214.0,66.6983,66.7059,66.6983,66.6983,1214.0
2017-06-20 12:50:00,87.98,87.99,87.98,87.99,3617.0,66.6983,66.7059,66.6983,66.7059,3617.0
2017-06-20 12:55:00,87.99,87.99,87.96,87.96,16836.0,66.7059,66.7059,66.6831,66.6831,16836.0
2017-06-20 13:00:00,87.96,87.98,87.95,87.97,8248.0,66.6831,66.6983,66.6755,66.6907,8248.0
2017-06-20 13:05:00,87.97,87.98,87.96,87.96,6677.0,66.6907,66.6983,66.6831,66.6831,6677.0
2017-06-20 13:10:00,87.96,87.96,87.95,87.96,6856.0,66.6831,66.6831,66.6755,66.6831,6856.0
2017-06-20 13:15:00,87.96,87.97,87.95,87.96,19798.0,66.6831,66.6907,66.6755,66.6831,19798.0
2017-06-20 13:20:00,87.96,87.97,87.94,87.95,5721.0,66.6831,66.6907,66.668,66.6755,5721.0
2017-06-20 13:25:00,87.95,87.96,87.95,87.95,1525.0,66.6755,66.6831,66.6755,66.6755,1525.0
2017-06-20 13:30:00,87.95,87.96,87.94,87.95,3080.0,66.6755,66.6831,66.668,66.6755,3080.0
2017-06-20 13:35:00,87.95,87.96,87.94,87.95,12012.0,66.6755,66.6831,66.668,66.6755,12012.0
2017-06-20 13:40:00,87.95,87.96,87.94,87.95,4799.0,66.6755,66.6831,66.668,66.6755,4799.0
2017-06-20 13:45:00,87.95,87.96,87.94,87.95,11456.0,66.6755,66.6831,66.668,66.6755,11456.0
2017-06-20 13:50:00,87.95,87.98,87.95,87.97,6230.0,66.6755,66.6983,66.6755,66.6907,6230.0
2017-06-20 13:55:00,87.97,87.98,87.96,87.97,1756.0,66.6907,66.6983,66.6831,66.6907,1756.0
2017-06-20 14:00:00,87.97,87.98,87.96,87.97,3672.0,66.6907,66.6983,66.6831,66.6907,3672.0
2017-06-20 14:05:00,87.97,87.98,87.96,87.97,54919.0,66.6907,66.6983,66.6831,66.6907,54919.0
2017-06-20 14:10:00,87.97,87.99,87.96,87.97,3274.0,66.6907,66.7059,66.6831,66.6907,3274.0
2017-06-20 14:15:00,87.98,87.98,87.96,87.96,7184.0,66.6983,66.6983,66.6831,66.6831,7184.0
2017-06-20 14:20:00,87.97,87.98,87.96,87.97,4099.0,66.6907,66.6983,66.6831,66.6907,4099.0
2017-06-20 14:25:00,87.97,87.98,87.96,87.97,1800.0,66.6907,66.6983,66.6831,66.6907,1800.0
2017-06-20 14:30:00,87.97,87.97,87.96,87.97,1220.0,66.6907,66.6907,66.6831,66.6907,1220.0
2017-06-20 14:35:00,87.97,88.0,87.97,87.99,14140.0,66.6907,66.7135,66.6907,66.7059,14140.0
2017-06-20 14:40:00,87.99,88.0,87.98,88.0,24016.0,66.7059,66.7135,66.6983,66.7135,24016.0
2017-06-20 14:45:00,87.99,88.0,87.98,87.98,19519.0,66.7059,66.7135,66.6983,66.6983,19519.0
2017-06-20 14:50:00,87.99,88.01,87.98,88.01,10675.0,66.7059,66.721,66.6983,66.721,10675.0
2017-06-20 14:55:00,88.01,88.01,87.99,88.0,4131.0,66.721,66.721,66.7059,66.7135,4131.0
2017-06-20 15:00:00,88.0,88.01,87.99,87.99,5972.0,66.7135,66.721,66.7059,66.7059,5972.0
2017-06-20 15:05:00,87.99,88.0,87.98,87.99,1121.0,66.7059,66.7135,66.6983,66.7059,1121.0
2017-06-20 15:10:00,87.99,88.0,87.97,87.97,5389.0,66.7059,66.7135,66.6907,66.6907,5389.0
2017-06-20 15:15:00,87.97,87.98,87.96,87.97,7585.0,66.6907,66.6983,66.6831,66.6907,7585.0
2017-06-20 15:20:00,87.97,87.98,87.96,87.97,3627.0,66.6907,66.6983,66.6831,66.6907,3627.0
2017-06-20 15:25:00,87.97,87.99,87.96,87.98,124034.0,66.6907,66.7059,66.6831,66.6983,124034.0
2017-06-20 15:30:00,87.98,88.0,87.96,87.98,12482.0,66.6983,66.7135,66.6831,66.6983,12482.0
2017-06-20 15:35:00,87.98,87.99,87.95,87.95,10607.0,66.6983,66.7059,66.6755,66.6755,10607.0
2017-06-20 15:40:00,87.96,87.97,87.95,87.97,2259.0,66.6831,66.6907,66.6755,66.6907,2259.0
2017-06-20 15:45:00,87.97,87.98,87.96,87.97,12411.0,66.6907,66.6983,66.6831,66.6907,12411.0
2017-06-20 15:50:00,87.96,87.97,87.95,87.97,16296.0,66.6831,66.6907,66.6755,66.6907,16296.0
2017-06-20 15:55:00,87.96,87.98,87.95,87.96,18189.0,66.6831,66.6983,66.6755,66.6831,18189.0
2017-06-21 09:30:00,87.91,87.96,87.9,87.93,40277.0,66.6452,66.6831,66.6376,66.6604,40277.0
2017-06-21 09:35:00,87.9,87.94,87.9,87.92,12234.0,66.6376,66.668,66.6376,66.6528,12234.0
2017-06-21 09:40:00,87.92,87.95,87.92,87.95,1536.0,66.6528,66.6755,66.6528,66.6755,1536.0
2017-06-21 09:45:00,87.94,87.95,87.91,87.92,4506.0,66.668,66.6755,66.6452,66.6528,4506.0
2017-06-21 09:50:00,87.91,87.93,87.9,87.92,54227.0,66.6452,66.6604,66.6376,66.6528,54227.0
2017-06-21 09:55:00,87.9,87.92,87.9,87.9,2147.0,66.6376,66.6528,66.6376,66.6376,2147.0
2017-06-21 10:00:00,87.91,87.93,87.9,87.9,1401.0,66.6452,66.6604,66.6376,66.6376,1401.0
2017-06-21 10:05:00,87.9,87.92,87.9,87.92,3323.0,66.6376,66.6528,66.6376,66.6528,3323.0
2017-06-21 10:10:00,87.91,87.92,87.9,87.91,9116.0,66.6452,66.6528,66.6376,66.6452,9116.0
2017-06-21 10:15:00,87.91,87.93,87.91,87.91,34630.0,66.6452,66.6604,66.6452,66.6452,34630.0
2017-06-21 10:20:00,87.91,87.94,87.91,87.92,4976.0,66.6452,66.668,66.6452,66.6528,4976.0
2017-06-21 10:25:00,87.91,87.91,87.9,87.9,2231.0,66.6452,66.6452,66.6376,66.6376,2231.0
2017-06-21 10:30:00,87.9,87.9,87.88,87.89,3606.0,66.6376,66.6376,66.6225,66.6301,3606.0
2017-06-21 10:35:00,87.9,87.91,87.87,87.87,33794.0,66.6376,66.6452,66.6149,66.6149,33794.0
2017-06-21 10:40:00,87.91,87.91,87.87,87.9,3821.0,66.6452,66.6452,66.6149,66.6376,3821.0
2017-06-21 10:45:00,87.91,87.91,87.86,87.86,2965.0,66.6452,66.6452,66.6073,66.6073,2965.0
2017-06-21 10:50:00,87.9,87.9,87.86,87.88,8687.0,66.6376,66.6376,66.6073,66.6225,8687.0
2017-06-21 10:55:00,87.9,87.9,87.87,87.89,74794.0,66.6376,66.6376,66.6149,66.6301,74794.0
2017-06-21 11:00:00,87.89,87.91,87.89,87.89,5980.0,66.6301,66.6452,66.6301,66.6301,5980.0
2017-06-21 11:05:00,87.91,87.92,87.89,87.89,3538.0,66.6452,66.6528,66.6301,66.6301,3538.0
2017-06-21 11:10:00,87.91,87.95,87.91,87.93,16428.0,66.6452,66.6755,66.6452,66.6604,16428.0
2017-06-21 11:15:00,87.92,87.97,87.92,87.96,10594.0,66.6528,66.6907,66.6528,66.6831,10594.0
2017-06-21 11:20:00,87.95,87.95,87.93,87.95,680.0,66.6755,66.6755,66.6604,66.6755,680.0
2017-06-21 11:25:00,87.94,87.96,87.93,87.93,9865.0,66.668,66.6831,66.6604,66.6604,9865.0
2017-06-21 11:30:00,87.95,87.96,87.93,87.94,3530.0,66.6755,66.6831,66.6604,66.668,3530.0
2017-06-21 11:35:00,87.93,87.95,87.93,87.94,9557.0,66.6604,66.6755,66.6604,66.668,9557.0
2017-06-21 11:40:00,87.94,87.95,87.89,87.9,1865.0,66.668,66.6755,66.6301,66.6376,1865.0
2017-06-21 11:45:00,87.89,87.92,87.89,87.91,112067.0,66.6301,66.6528,66.6301,66.6452,112067.0
2017-06-21 11:50:00,87.9,87.91,87.89,87.89,11687.0,66.6376,66.6452,66.6301,66.6301,11687.0
2017-06-21 11:55:00,87.87,87.9,87.87,87.9,2130.0,66.6149,66.6376,66.6149,66.6376,2130.0
2017-06-21 12:00:00,87.9,87.9,87.88,87.88,17568.0,66.6376,66.6376,66.6225,66.6225,17568.0
2017-06-21 12:05:00,87.9,87.94,87.89,87.89,19562.0,66.6376,66.668,66.6301,66.6301,19562.0
2017-06-21 12:10:00,87.9,87.91,87.89,87.9,21186.0,66.6376,66.6452,66.6301,66.6376,21186.0
2017-06-21 12:15:00,87.9,87.91,87.89,87.9,165229.0,66.6376,66.6452,66.6301,66.6376,165229.0
2017-06-21 12:20:00,87.9,87.93,87.9,87.92,9838.0,66.6376,66.6604,66.6376,66.6528,9838.0
2017-06-21 12:25:00,87.91,87.92,87.9,87.91,1176.0,66.6452,66.6528,66.6376,66.6452,1176.0
2017-06-21 12:30:00,87.92,87.92,87.9,87.9,1659.0,66.6528,66.6528,66.6376,66.6376,1659.0
2017-06-21 12:35:00,87.9,87.93,87.9,87.92,2370.0,66.6376,66.6604,66.6376,66.6528,2370.0
2017-06-21 12:40:00,87.92,87.95,87.91,87.93,28330.0,66.6528,66.6755,66.6452,66.6604,28330.0
2017-06-21 12:45:00,87.93,87.93,87.92,87.93,35145.0,66.6604,66.6604,66.6528,66.6604,35145.0
2017-06-21 12:50:00,87.93,87.94,87.93,87.94,4426.0,66.6604,66.668,66.6604,66.668,4426.0
2017-06-21 12:55:00,87.93,87.94,87.93,87.94,87470.0,66.6604,66.668,66.6604,66.668,87470.0
2017-06-21 13:00:00,87.94,87.94,87.93,87.94,5727.0,66.668,66.668,66.6604,66.668,5727.0
2017-06-21 13:05:00,87.94,87.94,87.92,87.94,29377.0,66.668,66.668,66.6528,66.668,29377.0
2017-06-21 13:10:00,87.94,87.97,87.94,87.96,15665.0,66.668,66.6907,66.668,66.6831,15665.0
2017-06-21 13:15:00,87.96,87.97,87.95,87.96,1245.0,66.6831,66.6907,66.6755,66.6831,1245.0
2017-06-21 13:20:00,87.94,87.96,87.93,87.95,16389.0,66.668,66.6831,66.6604,66.6755,16389.0
2017-06-21 13:25:00,87.95,87.96,87.94,87.95,2095.0,66.6755,66.6831,66.668,66.6755,2095.0
2017-06-21 13:30:00,87.95,87.97,87.93,87.95,13301.0,66.6755,66.6907,66.6604,66.6755,13301.0
2017-06-21 13:35:00,87.95,87.96,87.95,87.95,1451.0,66.6755,66.6831,66.6755,66.6755,1451.0
2017-06-21 13:40:00,87.93,87.97,87.93,87.96,11963.0,66.6604,66.6907,66.6604,66.6831,11963.0
2017-06-21 13:45:00,87.94,87.97,87.93,87.97,146123.0,66.668,66.6907,66.6604,66.6907,146123.0
2017-06-21 13:50:00,87.97,87.98,87.95,87.96,1638.0,66.6907,66.6983,66.6755,66.6831,1638.0
2017-06-21 13:55:00,87.96,87.97,87.95,87.95,3469.0,66.6831,66.6907,66.6755,66.6755,3469.0
2017-06-21 14:00:00,87.95,87.97,87.92,87.95,14730.0,66.6755,66.6907,66.6528,66.6755,14730.0
2017-06-21 14:05:00,87.94,87.97,87.93,87.95,3788.0,66.668,66.6907,66.6604,66.6755,3788.0
2017-06-21 14:10:00,87.96,87.96,87.93,87.95,19688.0,66.6831,66.6831,66.6604,66.6755,19688.0
2017-06-21 14:15:00,87.95,87.96,87.93,87.95,4026.0,66.6755,66.6831,66.6604,66.6755,4026.0
2017-06-21 14:20:00,87.95,87.96,87.95,87.95,583.0,66.6755,66.6831,66.6755,66.6755,583.0
2017-06-21 14:25:00,87.96,87.96,87.93,87.94,1016.0,66.6831,66.6831,66.6604,66.668,1016.0
2017-06-21 14:30:00,87.94,87.96,87.93,87.95,4986.0,66.668,66.6831,66.6604,66.6755,4986.0
2017-06-21 14:35:00,87.95,87.96,87.93,87.94,2843.0,66.6755,66.6831,66.6604,66.668,2843.0
2017-06-21 14:40:00,87.93,87.94,87.92,87.93,979.0,66.6604,66.668,66.6528,66.6604,979.0
2017-06-21 14:45:00,87.93,87.96,87.93,87.95,5429.0,66.6604,66.6831,66.6604,66.6755,5429.0
2017-06-21 14:50:00,87.94,87.96,87.93,87.94,4479.0,66.668,66.6831,66.6604,66.668,4479.0
2017-06-21 14:55:00,87.95,87.96,87.94,87.95,3045.0,66.6755,66.6831,66.668,66.6755,3045.0
2017-06-21 15:00:00,87.94,87.95,87.92,87.95,995.0,66.668,66.6755,66.6528,66.6755,995.0
2017-06-21 15:05:00,87.95,87.96,87.93,87.94,3766.0,66.6755,66.6831,66.6604,66.668,3766.0
2017-06-21 15:10:00,87.95,87.95,87.93,87.93,2696.0,66.6755,66.6755,66.6604,66.6604,2696.0
2017-06-21 15:15:00,87.94,87.94,87.91,87.92,28294.0,66.668,66.668,66.6452,66.6528,28294.0
2017-06-21 15:20:00,87.92,87.93,87.91,87.91,10729.0,66.6528,66.6604,66.6452,66.6452,10729.0
2017-06-21 15:25:00,87.91,87.93,87.9,87.92,5486.0,66.6452,66.6604,66.6376,66.6528,5486.0
2017-06-21 15:30:00,87.91,87.93,87.9,87.91,10133.0,66.6452,66.6604,66.6376,66.6452,10133.0
2017-06-21 15:35:00,87.9,87.92,87.9,87.9,16380.0,66.6376,66.6528,66.6376,66.6376,16380.0
2017-06-21 15:40:00,87.91,87.93,87.9,87.91,6497.0,66.6452,66.6604,66.6376,66.6452,6497.0
2017-06-21 15:45:00,87.92,87.92,87.89,87.91,4330.0,66.6528,66.6528,66.6301,66.6452,4330.0
2017-06-21 15:50:00,87.91,87.92,87.89,87.9,4001.0,66.6452,66.6528,66.6301,66.6376,4001.0
2017-06-21 15:55:00,87.9,87.91,87.88,87.89,8362.0,66.6376,66.6452,66.6225,66.6301,8362.0
2017-06-22 09:30:00,87.99,88.01,87.95,88.01,21564.0,66.7059,66.721,66.6755,66.721,21564.0
2017-06-22 09:35:00,88.0,88.02,88.0,88.02,2060.0,66.7135,66.7286,66.7135,66.7286,2060.0
2017-06-22 09:40:00,88.02,88.03,88.01,88.03,13379.0,66.7286,66.7362,66.721,66.7362,13379.0
2017-06-22 09:45:00,88.01,88.02,87.95,87.98,32509.0,66.721,66.7286,66.6755,66.6983,32509.0
2017-06-22 09:50:00,87.99,88.01,87.98,88.01,3749.0,66.7059,66.721,66.6983,66.721,3749.0
2017-06-22 09:55:00,88.0,88.02,87.99,88.01,13866.0,66.7135,66.7286,66.7059,66.721,13866.0
2017-06-22 10:00:00,88.0,88.02,87.99,88.0,4544.0,66.7135,66.7286,66.7059,66.7135,4544.0
2017-06-22 10:05:00,87.98,87.99,87.98,87.99,3707.0,66.6983,66.7059,66.6983,66.7059,3707.0
2017-06-22 10:10:00,87.98,87.99,87.96,87.96,41725.0,66.6983,66.7059,66.6831,66.6831,41725.0
2017-06-22 10:15:00,87.96,87.97,87.95,87.95,15376.0,66.6831,66.6907,66.6755,66.6755,15376.0
2017-06-22 10:20:00,87.96,87.97,87.94,87.95,8388.0,66.6831,66.6907,66.668,66.6755,8388.0
2017-06-22 10:25:00,87.96,87.97,87.95,87.96,1088.0,66.6831,66.6907,66.6755,66.6831,1088.0
2017-06-22 10:30:00,87.95,87.96,87.94,87.95,9592.0,66.6755,66.6831,66.668,66.6755,9592.0
2017-06-22 10:35:00,87.96,87.97,87.95,87.96,1792.0,66.6831,66.6907,66.6755,66.6831,1792.0
2017-06-22 10:40:00,87.96,87.96,87.93,87.94,2566.0,66.6831,66.6831,66.6604,66.668,2566.0
2017-06-22 10:45:00,87.92,87.93,87.9,87.91,1728.0,66.6528,66.6604,66.6376,66.6452,1728.0
2017-06-22 10:50:00,87.91,87.92,87.88,87.89,81912.0,66.6452,66.6528,66.6225,66.6301,81912.0
2017-06-22 10:55:00,87.9,87.93,87.89,87.92,18839.0,66.6376,66.6604,66.6301,66.6528,18839.0
2017-06-22 11:00:00,87.92,87.93,87.9,87.9,8052.0,66.6528,66.6604,66.6376,66.6376,8052.0
2017-06-22 11:05:00,87.9,87.92,87.9,87.91,1553.0,66.6376,66.6528,66.6376,66.6452,1553.0
2017-06-22 11:10:00,87.91,87.92,87.89,87.9,660.0,66.6452,66.6528,66.6301,66.6376,660.0
2017-06-22 11:15:00,87.9,87.92,87.89,87.91,1702.0,66.6376,66.6528,66.6301,66.6452,1702.0
2017-06-22 11:20:00,87.92,87.93,87.91,87.92,1323.0,66.6528,66.6604,66.6452,66.6528,1323.0
2017-06-22 11:25:00,87.91,87.93,87.89,87.89,15434.0,66.6452,66.6604,66.6301,66.6301,15434.0
2017-06-22 11:30:00,87.9,87.92,87.9,87.91,2792.0,66.6376,66.6528,66.6376,66.6452,2792.0
2017-06-22 11:35:00,87.93,87.93,87.9,87.92,5707.0,66.6604,66.6604,66.6376,66.6528,5707.0
2017-06-22 11:40:00,87.92,87.93,87.91,87.92,5409.0,66.6528,66.6604,66.6452,66.6528,5409.0
2017-06-22 11:45:00,87.92,87.95,87.91,87.92,14484.0,66.6528,66.6755,66.6452,66.6528,14484.0
2017-06-22 11:50:00,87.91,87.95,87.9,87.92,7755.0,66.6452,66.6755,66.6376,66.6528,7755.0
2017-06-22 11:55:00,87.92,87.95,87.92,87.94,4806.0,66.6528,66.6755,66.6528,66.668,4806.0
2017-06-22 12:00:00,87.94,87.95,87.92,87.92,2648.0,66.668,66.6755,66.6528,66.6528,2648.0
2017-06-22 12:05:00,87.95,87.96,87.95,87.95,300.0,66.6755,66.6831,66.6755,66.6755,300.0
2017-06-22 12:10:00,87.94,87.95,87.93,87.94,925.0,66.668,66.6755,66.6604,66.668,925.0
2017-06-22 12:15:00,87.94,87.95,87.92,87.94,867.0,66.668,66.6755,66.6528,66.668,867.0
2017-06-22 12:20:00,87.94,87.97,87.94,87.96,1705.0,66.668,66.6907,66.668,66.6831,1705.0
2017-06-22 12:25:00,87.95,87.96,87.95,87.95,2854.0,66.6755,66.6831,66.6755,66.6755,2854.0
2017-06-22 12:30:00,87.95,87.95,87.95,87.95,4873.0,66.6755,66.6755,66.6755,66.6755,4873.0
2017-06-22 12:35:00,87.96,87.96,87.95,87.95,12293.0,66.6831,66.6831,66.6755,66.6755,12293.0
2017-06-22 12:40:00,87.95,87.95,87.94,87.95,7311.0,66.6755,66.6755,66.668,66.6755,7311.0
2017-06-22 12:45:00,87.95,87.95,87.94,87.95,3514.0,66.6755,66.6755,66.668,66.6755,3514.0
2017-06-22 12:50:00,87.94,87.96,87.94,87.96,2284.0,66.668,66.6831,66.668,66.6831,2284.0
2017-06-22 12:55:00,87.95,87.96,87.94,87.95,7661.0,66.6755,66.6831,66.668,66.6755,7661.0
2017-06-22 13:00:00,87.95,87.98,87.94,87.95,8907.0,66.6755,66.6983,66.668,66.6755,8907.0
2017-06-22 13:05:00,87.95,87.95,87.94,87.95,2883.0,66.6755,66.6755,66.668,66.6755,2883.0
2017-06-22 13:10:00,87.94,87.98,87.94,87.98,1145.0,66.668,66.6983,66.668,66.6983,1145.0
2017-06-22 13:15:00,87.97,87.97,87.96,87.97,203.0,66.6907,66.6907,66.6831,66.6907,203.0
2017-06-22 13:20:00,87.97,87.98,87.96,87.97,11285.0,66.6907,66.6983,66.6831,66.6907,11285.0
2017-06-22 13:25:00,87.97,87.98,87.96,87.98,9103.0,66.6907,66.6983,66.6831,66.6983,9103.0
2017-06-22 13:30:00,87.98,87.98,87.97,87.98,1965.0,66.6983,66.6983,66.6907,66.6983,1965.0
2017-06-22 13:35:00,87.98,87.98,87.97,87.98,6757.0,66.6983,66.6983,66.6907,66.6983,6757.0
2017-06-22 13:40:00,87.98,87.98,87.97,87.98,3564.0,66.6983,66.6983,66.6907,66.6983,3564.0
2017-06-22 13:45:00,87.97,87.98,87.97,87.98,894.0,66.6907,66.6983,66.6907,66.6983,894.0
2017-06-22 13:50:00,87.98,87.98,87.97,87.98,1688.0,66.6983,66.6983,66.6907,66.6983,1688.0
2017-06-22 13:55:00,87.97,87.98,87.97,87.98,11337.0,66.6907,66.6983,66.6907,66.6983,11337.0
2017-06-22 14:00:00,87.98,87.98,87.97,87.98,3474.0,66.6983,66.6983,66.6907,66.6983,3474.0
2017-06-22 14:05:00,87.98,87.99,87.97,87.99,7513.0,66.6983,66.7059,66.6907,66.7059,7513.0
2017-06-22 14:10:00,87.99,87.99,87.98,87.98,2880.0,66.7059,66.7059,66.6983,66.6983,2880.0
2017-06-22 14:15:00,87.99,87.99,87.98,87.98,4679.0,66.7059,66.7059,66.6983,66.6983,4679.0
2017-06-22 14:20:00,87.99,87.99,87.98,87.98,4359.0,66.7059,66.7059,66.6983,66.6983,4359.0
2017-06-22 14:25:00,87.99,87.99,87.97,87.98,35001.0,66.7059,66.7059,66.6907,66.6983,35001.0
2017-06-22 14:30:00,87.99,87.99,87.98,87.98,2901.0,66.7059,66.7059,66.6983,66.6983,2901.0
2017-06-22 14:35:00,87.99,87.99,87.98,87.98,2354.0,66.7059,66.7059,66.6983,66.6983,2354.0
2017-06-22 14:40:00,87.99,87.99,87.98,87.98,2406.0,66.7059,66.7059,66.6983,66.6983,2406.0
2017-06-22 14:45:00,87.98,87.99,87.98,87.99,5771.0,66.6983,66.7059,66.6983,66.7059,5771.0
2017-06-22 14:50:00,87.98,87.99,87.98,87.98,4145.0,66.6983,66.7059,66.6983,66.6983,4145.0
2017-06-22 14:55:00,87.99,87.99,87.98,87.99,2712.0,66.7059,66.7059,66.6983,66.7059,2712.0
2017-06-22 15:00:00,87.98,88.0,87.98,87.98,31027.0,66.6983,66.7135,66.6983,66.6983,31027.0
2017-06-22 15:05:00,87.98,87.99,87.98,87.99,732.0,66.6983,66.7059,66.6983,66.7059,732.0
2017-06-22 15:10:00,87.99,87.99,87.98,87.98,2086.0,66.7059,66.7059,66.6983,66.6983,2086.0
2017-06-22 15:15:00,87.98,88.01,87.98,88.01,16717.0,66.6983,66.721,66.6983,66.721,16717.0
2017-06-22 15:20:00,88.01,88.03,87.99,88.01,2555.0,66.721,66.7362,66.7059,66.721,2555.0
2017-06-22 15:25:00,88.02,88.03,88.01,88.01,2400.0,66.7286,66.7362,66.721,66.721,2400.0
2017-06-22 15:30:00,88.0,88.0,87.98,87.98,1668.0,66.7135,66.7135,66.6983,66.6983,1668.0
2017-06-22 15:35:00,87.99,88.0,87.98,87.99,7520.0,66.7059,66.7135,66.6983,66.7059,7520.0
2017-06-22 15:40:00,88.01,88.02,87.99,88.0,9975.0,66.721,66.7286,66.7059,66.7135,9975.0
2017-06-22 15:45:00,88.0,88.03,87.99,88.01,4437.0,66.7135,66.7362,66.7059,66.721,4437.0
2017-06-22 15:50:00,88.02,88.03,88.01,88.03,4246.0,66.7286,66.7362,66.721,66.7362,4246.0
2017-06-22 15:55:00,88.02,88.02,88.0,88.01,9329.0,66.7286,66.7286,66.7135,66.721,9329.0
2017-06-23 09:30:00,87.99,88.05,87.99,88.02,14356.0,66.7059,66.7514,66.7059,66.7286,14356.0
2017-06-23 09:35:00,88.02,88.03,88.01,88.02,7562.0,66.7286,66.7362,66.721,66.7286,7562.0
2017-06-23 09:40:00,88.02,88.03,88.01,88.01,16530.0,66.7286,66.7362,66.721,66.721,16530.0
2017-06-23 09:45:00,88.02,88.02,88.01,88.02,19118.0,66.7286,66.7286,66.721,66.7286,19118.0
2017-06-23 09:50:00,88.02,88.02,88.01,88.02,3592.0,66.7286,66.7286,66.721,66.7286,3592.0
2017-06-23 09:55:00,88.02,88.02,88.01,88.02,8947.0,66.7286,66.7286,66.721,66.7286,8947.0
2017-06-23 10:00:00,88.02,88.02,88.0,88.0,26660.0,66.7286,66.7286,66.7135,66.7135,26660.0
2017-06-23 10:05:00,88.0,88.01,87.99,88.0,101938.0,66.7135,66.721,66.7059,66.7135,101938.0
2017-06-23 10:10:00,88.0,88.01,87.98,87.98,18767.0,66.7135,66.721,66.6983,66.6983,18767.0
2017-06-23 10:15:00,87.99,88.0,87.98,87.99,10179.0,66.7059,66.7135,66.6983,66.7059,10179.0
2017-06-23 10:20:00,87.98,87.99,87.96,87.97,24768.0,66.6983,66.7059,66.6831,66.6907,24768.0
2017-06-23 10:25:00,87.97,87.97,87.96,87.97,1899.0,66.6907,66.6907,66.6831,66.6907,1899.0
2017-06-23 10:30:00,87.96,87.97,87.96,87.97,9509.0,66.6831,66.6907,66.6831,66.6907,9509.0
2017-06-23 10:35:00,87.97,87.99,87.97,87.98,26287.0,66.6907,66.7059,66.6907,66.6983,26287.0
2017-06-23 10:40:00,87.98,87.98,87.98,87.98,0.0,66.6983,66.6983,66.6983,66.6983,0.0
2017-06-23 10:45:00,87.98,88.01,87.98,88.01,3530.0,66.6983,66.721,66.6983,66.721,3530.0
2017-06-23 10:50:00,88.01,88.01,88.0,88.01,9910.0,66.721,66.721,66.7135,66.721,9910.0
2017-06-23 10:55:00,88.01,88.02,88.0,88.02,14715.0,66.721,66.7286,66.7135,66.7286,14715.0
2017-06-23 11:00:00,88.02,88.03,88.0,88.03,12483.0,66.7286,66.7362,66.7135,66.7362,12483.0
2017-06-23 11:05:00,88.03,88.03,88.02,88.03,3319.0,66.7362,66.7362,66.7286,66.7362,3319.0
2017-06-23 11:10:00,88.03,88.03,88.02,88.03,8359.0,66.7362,66.7362,66.7286,66.7362,8359.0
2017-06-23 11:15:00,88.02,88.04,88.02,88.04,7097.0,66.7286,66.7438,66.7286,66.7438,7097.0
2017-06-23 11:20:00,88.04,88.04,87.99,88.03,135233.0,66.7438,66.7438,66.7059,66.7362,135233.0
2017-06-23 11:25:00,88.03,88.04,88.03,88.04,5401.0,66.7362,66.7438,66.7362,66.7438,5401.0
2017-06-23 11:30:00,88.03,88.04,88.03,88.03,7921.0,66.7362,66.7438,66.7362,66.7362,7921.0
2017-06-23 11:35:00,88.03,88.04,88.03,88.04,2611.0,66.7362,66.7438,66.7362,66.7438,2611.0
2017-06-23 11:40:00,88.04,88.04,88.03,88.04,9511.0,66.7438,66.7438,66.7362,66.7438,9511.0
2017-06-23 11:45:00,88.03,88.04,88.03,88.04,9469.0,66.7362,66.7438,66.7362,66.7438,9469.0
2017-06-23 11:50:00,88.04,88.04,88.03,88.03,11861.0,66.7438,66.7438,66.7362,66.7362,11861.0
2017-06-23 11:55:00,88.03,88.04,88.03,88.03,5110.0,66.7362,66.7438,66.7362,66.7362,5110.0
2017-06-23 12:00:00,88.03,88.04,88.03,88.04,1977.0,66.7362,66.7438,66.7362,66.7438,1977.0
2017-06-23 12:05:00,88.04,88.04,88.03,88.03,20788.0,66.7438,66.7438,66.7362,66.7362,20788.0
2017-06-23 12:10:00,88.04,88.04,88.03,88.04,5992.0,66.7438,66.7438,66.7362,66.7438,5992.0
2017-06-23 12:15:00,88.04,88.04,88.03,88.03,22970.0,66.7438,66.7438,66.7362,66.7362,22970.0
2017-06-23 12:20:00,88.04,88.04,88.03,88.04,5860.0,66.7438,66.7438,66.7362,66.7438,5860.0
2017-06-23 12:25:00,88.04,88.04,88.01,88.02,9537.0,66.7438,66.7438,66.721,66.7286,9537.0
2017-06-23 12:30:00,88.02,88.02,88.01,88.02,1188.0,66.7286,66.7286,66.721,66.7286,1188.0
2017-06-23 12:35:00,88.02,88.02,88.01,88.02,4222.0,66.7286,66.7286,66.721,66.7286,4222.0
2017-06-23 12:40:00,88.02,88.02,88.01,88.02,4984.0,66.7286,66.7286,66.721,66.7286,4984.0
2017-06-23 12:45:00,88.02,88.02,88.01,88.02,4724.0,66.7286,66.7286,66.721,66.7286,4724.0
2017-06-23 12:50:00,88.02,88.02,88.01,88.02,3918.0,66.7286,66.7286,66.721,66.7286,3918.0
2017-06-23 12:55:00,88.02,88.02,88.01,88.01,7712.0,66.7286,66.7286,66.721,66.721,7712.0
2017-06-23 13:00:00,88.02,88.02,88.01,88.02,6231.0,66.7286,66.7286,66.721,66.7286,6231.0
2017-06-23 13:05:00,88.02,88.02,88.01,88.01,11389.0,66.7286,66.7286,66.721,66.721,11389.0
2017-06-23 13:10:00,88.01,88.01,88.0,88.01,2703.0,66.721,66.721,66.7135,66.721,2703.0
2017-06-23 13:15:00,88.02,88.02,88.01,88.02,4167.0,66.7286,66.7286,66.721,66.7286,4167.0
2017-06-23 13:20:00,88.02,88.02,88.01,88.01,2857.0,66.7286,66.7286,66.721,66.721,2857.0
2017-06-23 13:25:00,88.02,88.02,88.01,88.02,2787.0,66.7286,66.7286,66.721,66.7286,2787.0
2017-06-23 13:30:00,88.01,88.02,88.01,88.02,12990.0,66.721,66.7286,66.721,66.7286,12990.0
2017-06-23 13:35:00,88.02,88.02,88.01,88.02,5681.0,66.7286,66.7286,66.721,66.7286,5681.0
2017-06-23 13:40:00,88.02,88.02,88.01,88.02,16448.0,66.7286,66.7286,66.721,66.7286,16448.0
2017-06-23 13:45:00,88.02,88.02,88.01,88.02,7557.0,66.7286,66.7286,66.721,66.7286,7557.0
2017-06-23 13:50:00,88.02,88.02,88.0,88.01,20311.0,66.7286,66.7286,66.7135,66.721,20311.0
2017-06-23 13:55:00,88.01,88.01,88.0,88.01,4305.0,66.721,66.721,66.7135,66.721,4305.0
2017-06-23 14:00:00,88.0,88.01,88.0,88.01,5472.0,66.7135,66.721,66.7135,66.721,5472.0
2017-06-23 14:05:00,88.01,88.01,88.0,88.01,9620.0,66.721,66.721,66.7135,66.721,9620.0
2017-06-23 14:10:00,88.01,88.01,88.0,88.01,4611.0,66.721,66.721,66.7135,66.721,4611.0
2017-06-23 14:15:00,88.01,88.01,88.0,88.01,15661.0,66.721,66.721,66.7135,66.721,15661.0
2017-06-23 14:20:00,88.01,88.02,88.01,88.02,15250.0,66.721,66.7286,66.721,66.7286,15250.0
2017-06-23 14:25:00,88.02,88.02,88.01,88.02,6704.0,66.7286,66.7286,66.721,66.7286,6704.0
2017-06-23 14:30:00,88.02,88.02,88.01,88.02,5972.0,66.7286,66.7286,66.721,66.7286,5972.0
2017-06-23 14:35:00,88.02,88.02,88.01,88.02,4474.0,66.7286,66.7286,66.721,66.7286,4474.0
2017-06-23 14:40:00,88.02,88.03,88.01,88.03,13130.0,66.7286,66.7362,66.721,66.7362,13130.0
2017-06-23 14:45:00,88.03,88.03,88.02,88.03,8620.0,66.7362,66.7362,66.7286,66.7362,8620.0
2017-06-23 14:50:00,88.03,88.03,88.02,88.03,3660.0,66.7362,66.7362,66.7286,66.7362,3660.0
2017-06-23 14:55:00,88.02,88.03,88.02,88.03,3315.0,66.7286,66.7362,66.7286,66.7362,3315.0
2017-06-23 15:00:00,88.03,88.03,88.02,88.03,8245.0,66.7362,66.7362,66.7286,66.7362,8245.0
2017-06-23 15:05:00,88.03,88.03,88.02,88.03,500.0,66.7362,66.7362,66.7286,66.7362,500.0
2017-06-23 15:10:00,88.02,88.03,88.02,88.03,7974.0,66.7286,66.7362,66.7286,66.7362,7974.0
2017-06-23 15:15:00,88.03,88.03,88.02,88.03,4828.0,66.7362,66.7362,66.7286,66.7362,4828.0
2017-06-23 15:20:00,88.03,88.03,88.02,88.03,13293.0,66.7362,66.7362,66.7286,66.7362,13293.0
2017-06-23 15:25:00,88.02,88.03,88.02,88.03,10483.0,66.7286,66.7362,66.7286,66.7362,10483.0
2017-06-23 15:30:00,88.02,88.03,88.02,88.03,12080.0,66.7286,66.7362,66.7286,66.7362,12080.0
2017-06-23 15:35:00,88.02,88.03,88.02,88.03,13673.0,66.7286,66.7362,66.7286,66.7362,13673.0
2017-06-23 15:40:00,88.03,88.03,88.02,88.03,10953.0,66.7362,66.7362,66.7286,66.7362,10953.0
2017-06-23 15:45:00,88.03,88.04,88.01,88.04,17002.0,66.7362,66.7438,66.721,66.7438,17002.0
2017-06-23 15:50:00,88.04,88.04,88.03,88.04,8130.0,66.7438,66.7438,66.7362,66.7438,8130.0
2017-06-23 15:55:00,88.04,88.04,88.01,88.02,49199.0,66.7438,66.7438,66.721,66.7286,49199.0
2017-06-26 09:30:00,88.14,88.2,88.14,88.18,61077.0,66.8196,66.8651,66.8196,66.8499,61077.0
2017-06-26 09:35:00,88.19,88.2,88.18,88.19,7944.0,66.8575,66.8651,66.8499,66.8575,7944.0
2017-06-26 09:40:00,88.19,88.2,88.16,88.17,23857.0,66.8575,66.8651,66.8348,66.8423,23857.0
2017-06-26 09:45:00,88.18,88.2,88.17,88.2,9524.0,66.8499,66.8651,66.8423,66.8651,9524.0
2017-06-26 09:50:00,88.19,88.22,88.19,88.22,9493.0,66.8575,66.8802,66.8575,66.8802,9493.0
2017-06-26 09:55:00,88.21,88.21,88.18,88.18,24605.0,66.8727,66.8727,66.8499,66.8499,24605.0
2017-06-26 10:00:00,88.17,88.18,88.17,88.17,6707.0,66.8423,66.8499,66.8423,66.8423,6707.0
2017-06-26 10:05:00,88.17,88.18,88.17,88.17,3876.0,66.8423,66.8499,66.8423,66.8423,3876.0
2017-06-26 10:10:00,88.17,88.19,88.17,88.18,36155.0,66.8423,66.8575,66.8423,66.8499,36155.0
2017-06-26 10:15:00,88.18,88.19,88.17,88.18,1915.0,66.8499,66.8575,66.8423,66.8499,1915.0
2017-06-26 10:20:00,88.17,88.19,88.17,88.17,7285.0,66.8423,66.8575,66.8423,66.8423,7285.0
2017-06-26 10:25:00,88.17,88.18,88.15,88.15,10622.0,66.8423,66.8499,66.8272,66.8272,10622.0
2017-06-26 10:30:00,88.16,88.17,88.14,88.14,15876.0,66.8348,66.8423,66.8196,66.8196,15876.0
2017-06-26 10:35:00,88.14,88.15,88.13,88.15,31712.0,66.8196,66.8272,66.812,66.8272,31712.0
2017-06-26 10:40:00,88.15,88.17,88.15,88.17,35850.0,66.8272,66.8423,66.8272,66.8423,35850.0
2017-06-26 10:45:00,88.17,88.18,88.16,88.17,9426.0,66.8423,66.8499,66.8348,66.8423,9426.0
2017-06-26 10:50:00,88.17,88.18,88.17,88.17,7736.0,66.8423,66.8499,66.8423,66.8423,7736.0
2017-06-26 10:55:00,88.18,88.18,88.17,88.17,19359.0,66.8499,66.8499,66.8423,66.8423,19359.0
2017-06-26 11:00:00,88.17,88.18,88.17,88.18,7709.0,66.8423,66.8499,66.8423,66.8499,7709.0
2017-06-26 11:05:00,88.18,88.18,88.17,88.17,11327.0,66.8499,66.8499,66.8423,66.8423,11327.0
2017-06-26 11:10:00,88.17,88.18,88.17,88.17,9055.0,66.8423,66.8499,66.8423,66.8423,9055.0
2017-06-26 11:15:00,88.17,88.18,88.17,88.18,5416.0,66.8423,66.8499,66.8423,66.8499,5416.0
2017-06-26 11:20:00,88.17,88.18,88.17,88.17,7562.0,66.8423,66.8499,66.8423,66.8423,7562.0
2017-06-26 11:25:00,88.17,88.18,88.17,88.17,6000.0,66.8423,66.8499,66.8423,66.8423,6000.0
2017-06-26 11:30:00,88.17,88.18,88.17,88.17,4640.0,66.8423,66.8499,66.8423,66.8423,4640.0
2017-06-26 11:35:00,88.17,88.19,88.17,88.18,25769.0,66.8423,66.8575,66.8423,66.8499,25769.0
2017-06-26 11:40:00,88.19,88.19,88.16,88.17,16070.0,66.8575,66.8575,66.8348,66.8423,16070.0
2017-06-26 11:45:00,88.17,88.18,88.16,88.16,18535.0,66.8423,66.8499,66.8348,66.8348,18535.0
2017-06-26 11:50:00,88.17,88.17,88.16,88.17,1741.0,66.8423,66.8423,66.8348,66.8423,1741.0
2017-06-26 11:55:00,88.17,88.2,88.17,88.2,15903.0,66.8423,66.8651,66.8423,66.8651,15903.0
2017-06-26 12:00:00,88.2,88.2,88.19,88.2,5741.0,66.8651,66.8651,66.8575,66.8651,5741.0
2017-06-26 12:05:00,88.2,88.2,88.19,88.19,5927.0,66.8651,66.8651,66.8575,66.8575,5927.0
2017-06-26 12:10:00,88.2,88.2,88.17,88.17,22423.0,66.8651,66.8651,66.8423,66.8423,22423.0
2017-06-26 12:15:00,88.17,88.18,88.17,88.17,3325.0,66.8423,66.8499,66.8423,66.8423,3325.0
2017-06-26 12:20:00,88.18,88.18,88.17,88.17,13918.0,66.8499,66.8499,66.8423,66.8423,13918.0
2017-06-26 12:25:00,88.17,88.18,88.17,88.17,14521.0,66.8423,66.8499,66.8423,66.8423,14521.0
2017-06-26 12:30:00,88.18,88.18,88.17,88.17,5485.0,66.8499,66.8499,66.8423,66.8423,5485.0
2017-06-26 12:35:00,88.17,88.18,88.17,88.18,5247.0,66.8423,66.8499,66.8423,66.8499,5247.0
2017-06-26 12:40:00,88.17,88.18,88.17,88.17,3471.0,66.8423,66.8499,66.8423,66.8423,3471.0
2017-06-26 12:45:00,88.18,88.18,88.17,88.17,6207.0,66.8499,66.8499,66.8423,66.8423,6207.0
2017-06-26 12:50:00,88.17,88.18,88.17,88.17,12371.0,66.8423,66.8499,66.8423,66.8423,12371.0
2017-06-26 12:55:00,88.17,88.17,88.16,88.16,1637.0,66.8423,66.8423,66.8348,66.8348,1637.0
2017-06-26 13:00:00,88.17,88.17,88.16,88.17,9814.0,66.8423,66.8423,66.8348,66.8423,9814.0
2017-06-26 13:05:00,88.17,88.17,88.16,88.16,6311.0,66.8423,66.8423,66.8348,66.8348,6311.0
2017-06-26 13:10:00,88.17,88.17,88.16,88.16,14308.0,66.8423,66.8423,66.8348,66.8348,14308.0
2017-06-26 13:15:00,88.17,88.17,88.16,88.17,4377.0,66.8423,66.8423,66.8348,66.8423,4377.0
2017-06-26 13:20:00,88.17,88.17,88.16,88.17,4033.0,66.8423,66.8423,66.8348,66.8423,4033.0
2017-06-26 13:25:00,88.17,88.17,88.16,88.17,23192.0,66.8423,66.8423,66.8348,66.8423,23192.0
2017-06-26 13:30:00,88.17,88.17,88.16,88.16,8349.0,66.8423,66.8423,66.8348,66.8348,8349.0
2017-06-26 13:35:00,88.17,88.17,88.16,88.17,9591.0,66.8423,66.8423,66.8348,66.8423,9591.0
2017-06-26 13:40:00,88.17,88.17,88.16,88.16,8869.0,66.8423,66.8423,66.8348,66.8348,8869.0
2017-06-26 13:45:00,88.17,88.17,88.14,88.15,33587.0,66.8423,66.8423,66.8196,66.8272,33587.0
2017-06-26 13:50:00,88.14,88.17,88.14,88.17,9844.0,66.8196,66.8423,66.8196,66.8423,9844.0
2017-06-26 13:55:00,88.16,88.17,88.15,88.15,21062.0,66.8348,66.8423,66.8272,66.8272,21062.0
2017-06-26 14:00:00,88.16,88.17,88.15,88.16,10873.0,66.8348,66.8423,66.8272,66.8348,10873.0
2017-06-26 14:05:00,88.17,88.17,88.16,88.17,3631.0,66.8423,66.8423,66.8348,66.8423,3631.0
2017-06-26 14:10:00,88.16,88.17,88.16,88.16,5364.0,66.8348,66.8423,66.8348,66.8348,5364.0
2017-06-26 14:15:00,88.17,88.17,88.13,88.13,23675.0,66.8423,66.8423,66.812,66.812,23675.0
2017-06-26 14:20:00,88.13,88.14,88.13,88.14,4942.0,66.812,66.8196,66.812,66.8196,4942.0
2017-06-26 14:25:00,88.13,88.14,88.13,88.14,14472.0,66.812,66.8196,66.812,66.8196,14472.0
2017-06-26 14:30:00,88.14,88.14,88.13,88.14,7770.0,66.8196,66.8196,66.812,66.8196,7770.0
2017-06-26 14:35:00,88.14,88.14,88.13,88.14,7493.0,66.8196,66.8196,66.812,66.8196,7493.0
2017-06-26 14:40:00,88.14,88.14,88.13,88.14,6021.0,66.8196,66.8196,66.812,66.8196,6021.0
2017-06-26 14:45:00,88.13,88.14,88.13,88.13,17177.0,66.812,66.8196,66.812,66.812,17177.0
2017-06-26 14:50:00,88.14,88.14,88.13,88.14,25113.0,66.8196,66.8196,66.812,66.8196,25113.0
2017-06-26 14:55:00,88.13,88.14,88.11,88.11,13898.0,66.812,66.8196,66.7968,66.7968,13898.0
2017-06-26 15:00:00,88.12,88.13,88.09,88.09,26916.0,66.8044,66.812,66.7817,66.7817,26916.0
2017-06-26 15:05:00,88.1,88.12,88.09,88.11,4634.0,66.7893,66.8044,66.7817,66.7968,4634.0
2017-06-26 15:10:00,88.11,88.13,88.1,88.12,7934.0,66.7968,66.812,66.7893,66.8044,7934.0
2017-06-26 15:15:00,88.13,88.13,88.11,88.13,7188.0,66.812,66.812,66.7968,66.812,7188.0
2017-06-26 15:20:00,88.13,88.13,88.12,88.13,10556.0,66.812,66.812,66.8044,66.812,10556.0
2017-06-26 15:25:00,88.13,88.13,88.12,88.12,10402.0,66.812,66.812,66.8044,66.8044,10402.0
2017-06-26 15:30:00,88.12,88.13,88.11,88.11,15076.0,66.8044,66.812,66.7968,66.7968,15076.0
2017-06-26 15:35:00,88.12,88.12,88.11,88.12,6544.0,66.8044,66.8044,66.7968,66.8044,6544.0
2017-06-26 15:40:00,88.12,88.12,88.11,88.12,9417.0,66.8044,66.8044,66.7968,66.8044,9417.0
2017-06-26 15:45:00,88.12,88.13,88.11,88.12,23930.0,66.8044,66.812,66.7968,66.8044,23930.0
2017-06-26 15:50:00,88.12,88.13,88.12,88.13,10066.0,66.8044,66.812,66.8044,66.812,10066.0
2017-06-26 15:55:00,88.13,88.13,88.11,88.11,52984.0,66.812,66.812,66.7968,66.7968,52984.0
2017-06-27 09:30:00,87.93,87.98,87.93,87.98,27763.0,66.6604,66.6983,66.6604,66.6983,27763.0
2017-06-27 09:35:00,87.93,87.97,87.93,87.94,6220.0,66.6604,66.6907,66.6604,66.668,6220.0
2017-06-27 09:40:00,87.93,87.95,87.92,87.94,17202.0,66.6604,66.6755,66.6528,66.668,17202.0
2017-06-27 09:45:00,87.94,87.95,87.92,87.92,2896.0,66.668,66.6755,66.6528,66.6528,2896.0
2017-06-27 09:50:00,87.92,87.93,87.92,87.92,4549.0,66.6528,66.6604,66.6528,66.6528,4549.0
2017-06-27 09:55:00,87.92,87.93,87.91,87.92,8448.0,66.6528,66.6604,66.6452,66.6528,8448.0
2017-06-27 10:00:00,87.91,87.91,87.9,87.9,5925.0,66.6452,66.6452,66.6376,66.6376,5925.0
2017-06-27 10:05:00,87.91,87.91,87.87,87.89,9464.0,66.6452,66.6452,66.6149,66.6301,9464.0
2017-06-27 10:10:00,87.88,87.9,87.87,87.87,3665.0,66.6225,66.6376,66.6149,66.6149,3665.0
2017-06-27 10:15:00,87.89,87.9,87.88,87.89,24848.0,66.6301,66.6376,66.6225,66.6301,24848.0
2017-06-27 10:20:00,87.89,87.9,87.88,87.9,18268.0,66.6301,66.6376,66.6225,66.6376,18268.0
2017-06-27 10:25:00,87.9,87.91,87.88,87.89,2677.0,66.6376,66.6452,66.6225,66.6301,2677.0
2017-06-27 10:30:00,87.91,87.91,87.89,87.89,8326.0,66.6452,66.6452,66.6301,66.6301,8326.0
2017-06-27 10:35:00,87.9,87.91,87.88,87.89,7613.0,66.6376,66.6452,66.6225,66.6301,7613.0
2017-06-27 10:40:00,87.88,87.89,87.87,87.88,6045.0,66.6225,66.6301,66.6149,66.6225,6045.0
2017-06-27 10:45:00,87.88,87.88,87.87,87.87,4686.0,66.6225,66.6225,66.6149,66.6149,4686.0
2017-06-27 10:50:00,87.87,87.88,87.86,87.86,12484.0,66.6149,66.6225,66.6073,66.6073,12484.0
2017-06-27 10:55:00,87.88,87.9,87.87,87.89,14670.0,66.6225,66.6376,66.6149,66.6301,14670.0
2017-06-27 11:00:00,87.88,87.88,87.86,87.86,5566.0,66.6225,66.6225,66.6073,66.6073,5566.0
2017-06-27 11:05:00,87.87,87.87,87.85,87.85,2328.0,66.6149,66.6149,66.5997,66.5997,2328.0
2017-06-27 11:10:00,87.86,87.87,87.85,87.85,6957.0,66.6073,66.6149,66.5997,66.5997,6957.0
2017-06-27 11:15:00,87.85,87.88,87.85,87.88,4514.0,66.5997,66.6225,66.5997,66.6225,4514.0
2017-06-27 11:20:00,87.88,87.88,87.84,87.86,7150.0,66.6225,66.6225,66.5922,66.6073,7150.0
2017-06-27 11:25:00,87.86,87.88,87.86,87.87,7145.0,66.6073,66.6225,66.6073,66.6149,7145.0
2017-06-27 11:30:00,87.86,87.87,87.85,87.86,3730.0,66.6073,66.6149,66.5997,66.6073,3730.0
2017-06-27 11:35:00,87.85,87.87,87.85,87.86,8092.0,66.5997,66.6149,66.5997,66.6073,8092.0
2017-06-27 11:40:00,87.86,87.87,87.85,87.87,7646.0,66.6073,66.6149,66.5997,66.6149,7646.0
2017-06-27 11:45:00,87.86,87.88,87.86,87.86,4794.0,66.6073,66.6225,66.6073,66.6073,4794.0
2017-06-27 11:50:00,87.86,87.86,87.85,87.85,3000.0,66.6073,66.6073,66.5997,66.5997,3000.0
2017-06-27 11:55:00,87.86,87.87,87.85,87.86,3283.0,66.6073,66.6149,66.5997,66.6073,3283.0
2017-06-27 12:00:00,87.85,87.87,87.85,87.86,6752.0,66.5997,66.6149,66.5997,66.6073,6752.0
2017-06-27 12:05:00,87.85,87.86,87.84,87.86,19363.0,66.5997,66.6073,66.5922,66.6073,19363.0
2017-06-27 12:10:00,87.85,87.86,87.85,87.85,3670.0,66.5997,66.6073,66.5997,66.5997,3670.0
2017-06-27 12:15:00,87.87,87.87,87.85,87.86,4099.0,66.6149,66.6149,66.5997,66.6073,4099.0
2017-06-27 12:20:00,87.85,87.86,87.85,87.86,2149.0,66.5997,66.6073,66.5997,66.6073,2149.0
2017-06-27 12:25:00,87.86,87.86,87.85,87.86,2847.0,66.6073,66.6073,66.5997,66.6073,2847.0
2017-06-27 12:30:00,87.85,87.86,87.85,87.85,2769.0,66.5997,66.6073,66.5997,66.5997,2769.0
2017-06-27 12:35:00,87.86,87.86,87.85,87.86,3267.0,66.6073,66.6073,66.5997,66.6073,3267.0
2017-06-27 12:40:00,87.86,87.86,87.85,87.86,1166.0,66.6073,66.6073,66.5997,66.6073,1166.0
2017-06-27 12:45:00,87.86,87.86,87.85,87.86,560.0,66.6073,66.6073,66.5997,66.6073,560.0
2017-06-27 12:50:00,87.86,87.86,87.85,87.86,5943.0,66.6073,66.6073,66.5997,66.6073,5943.0
2017-06-27 12:55:00,87.86,87.86,87.85,87.86,1897.0,66.6073,66.6073,66.5997,66.6073,1897.0
2017-06-27 13:00:00,87.86,87.86,87.82,87.83,8344.0,66.6073,66.6073,66.577,66.5846,8344.0
2017-06-27 13:05:00,87.82,87.83,87.81,87.81,3047.0,66.577,66.5846,66.5694,66.5694,3047.0
2017-06-27 13:10:00,87.82,87.84,87.82,87.82,2637.0,66.577,66.5922,66.577,66.577,2637.0
2017-06-27 13:15:00,87.82,87.84,87.82,87.83,3409.0,66.577,66.5922,66.577,66.5846,3409.0
2017-06-27 13:20:00,87.84,87.84,87.81,87.82,4226.0,66.5922,66.5922,66.5694,66.577,4226.0
2017-06-27 13:25:00,87.81,87.81,87.76,87.78,13546.0,66.5694,66.5694,66.5315,66.5467,13546.0
2017-06-27 13:30:00,87.79,87.8,87.78,87.8,3786.0,66.5543,66.5618,66.5467,66.5618,3786.0
2017-06-27 13:35:00,87.81,87.82,87.8,87.81,5821.0,66.5694,66.577,66.5618,66.5694,5821.0
2017-06-27 13:40:00,87.8,87.81,87.78,87.78,22427.0,66.5618,66.5694,66.5467,66.5467,22427.0
2017-06-27 13:45:00,87.78,87.8,87.78,87.78,8584.0,66.5467,66.5618,66.5467,66.5467,8584.0
2017-06-27 13:50:00,87.79,87.79,87.77,87.79,9419.0,66.5543,66.5543,66.5391,66.5543,9419.0
2017-06-27 13:55:00,87.78,87.79,87.78,87.78,7267.0,66.5467,66.5543,66.5467,66.5467,7267.0
2017-06-27 14:00:00,87.78,87.84,87.78,87.83,12183.0,66.5467,66.5922,66.5467,66.5846,12183.0
2017-06-27 14:05:00,87.82,87.84,87.81,87.83,3985.0,66.577,66.5922,66.5694,66.5846,3985.0
2017-06-27 14:10:00,87.83,87.84,87.82,87.84,1427.0,66.5846,66.5922,66.577,66.5922,1427.0
2017-06-27 14:15:00,87.84,87.86,87.83,87.84,10076.0,66.5922,66.6073,66.5846,66.5922,10076.0
2017-06-27 14:20:00,87.84,87.85,87.83,87.83,3367.0,66.5922,66.5997,66.5846,66.5846,3367.0
2017-06-27 14:25:00,87.84,87.85,87.83,87.85,6408.0,66.5922,66.5997,66.5846,66.5997,6408.0
2017-06-27 14:30:00,87.85,87.85,87.83,87.84,11163.0,66.5997,66.5997,66.5846,66.5922,11163.0
2017-06-27 14:35:00,87.84,87.86,87.84,87.84,4395.0,66.5922,66.6073,66.5922,66.5922,4395.0
2017-06-27 14:40:00,87.85,87.88,87.84,87.87,1770.0,66.5997,66.6225,66.5922,66.6149,1770.0
2017-06-27 14:45:00,87.87,87.88,87.81,87.82,16217.0,66.6149,66.6225,66.5694,66.577,16217.0
2017-06-27 14:50:00,87.82,87.85,87.81,87.84,4800.0,66.577,66.5997,66.5694,66.5922,4800.0
2017-06-27 14:55:00,87.84,87.87,87.83,87.87,5882.0,66.5922,66.6149,66.5846,66.6149,5882.0
2017-06-27 15:00:00,87.87,87.87,87.85,87.86,10713.0,66.6149,66.6149,66.5997,66.6073,10713.0
2017-06-27 15:05:00,87.86,87.86,87.82,87.82,18877.0,66.6073,66.6073,66.577,66.577,18877.0
2017-06-27 15:10:00,87.84,87.86,87.83,87.85,1596.0,66.5922,66.6073,66.5846,66.5997,1596.0
2017-06-27 15:15:00,87.84,87.84,87.82,87.83,6413.0,66.5922,66.5922,66.577,66.5846,6413.0
2017-06-27 15:20:00,87.83,87.84,87.82,87.84,6856.0,66.5846,66.5922,66.577,66.5922,6856.0
2017-06-27 15:25:00,87.84,87.86,87.83,87.84,3628.0,66.5922,66.6073,66.5846,66.5922,3628.0
2017-06-27 15:30:00,87.84,87.86,87.83,87.84,4293.0,66.5922,66.6073,66.5846,66.5922,4293.0
2017-06-27 15:35:00,87.84,87.85,87.82,87.83,3970.0,66.5922,66.5997,66.577,66.5846,3970.0
2017-06-27 15:40:00,87.83,87.84,87.82,87.84,26452.0,66.5846,66.5922,66.577,66.5922,26452.0
2017-06-27 15:45:00,87.83,87.84,87.83,87.83,53074.0,66.5846,66.5922,66.5846,66.5846,53074.0
2017-06-27 15:50:00,87.84,87.84,87.81,87.82,134589.0,66.5922,66.5922,66.5694,66.577,134589.0
2017-06-27 15:55:00,87.81,87.83,87.81,87.82,7845.0,66.5694,66.5846,66.5694,66.577,7845.0
2017-06-28 09:30:00,87.84,87.84,87.81,87.84,17841.0,66.5922,66.5922,66.5694,66.5922,17841.0
2017-06-28 09:35:00,87.81,87.83,87.8,87.8,4044.0,66.5694,66.5846,66.5618,66.5618,4044.0
2017-06-28 09:40:00,87.76,87.8,87.76,87.77,2553.0,66.5315,66.5618,66.5315,66.5391,2553.0
2017-06-28 09:45:00,87.79,87.8,87.78,87.79,13975.0,66.5543,66.5618,66.5467,66.5543,13975.0
2017-06-28 09:50:00,87.79,87.8,87.77,87.77,12472.0,66.5543,66.5618,66.5391,66.5391,12472.0
2017-06-28 09:55:00,87.79,87.79,87.76,87.76,2433.0,66.5543,66.5543,66.5315,66.5315,2433.0
2017-06-28 10:00:00,87.75,87.76,87.73,87.73,4666.0,66.5239,66.5315,66.5088,66.5088,4666.0
2017-06-28 10:05:00,87.73,87.73,87.71,87.71,6346.0,66.5088,66.5088,66.4936,66.4936,6346.0
2017-06-28 10:10:00,87.71,87.74,87.7,87.74,17767.0,66.4936,66.5163,66.486,66.5163,17767.0
2017-06-28 10:15:00,87.73,87.76,87.73,87.76,6023.0,66.5088,66.5315,66.5088,66.5315,6023.0
2017-06-28 10:20:00,87.76,87.77,87.74,87.76,4892.0,66.5315,66.5391,66.5163,66.5315,4892.0
2017-06-28 10:25:00,87.75,87.76,87.72,87.76,10649.0,66.5239,66.5315,66.5012,66.5315,10649.0
2017-06-28 10:30:00,87.77,87.78,87.75,87.76,7118.0,66.5391,66.5467,66.5239,66.5315,7118.0
2017-06-28 10:35:00,87.76,87.78,87.75,87.76,12917.0,66.5315,66.5467,66.5239,66.5315,12917.0
2017-06-28 10:40:00,87.77,87.79,87.75,87.76,4746.0,66.5391,66.5543,66.5239,66.5315,4746.0
2017-06-28 10:45:00,87.75,87.78,87.75,87.76,4339.0,66.5239,66.5467,66.5239,66.5315,4339.0
2017-06-28 10:50:00,87.78,87.81,87.78,87.81,11794.0,66.5467,66.5694,66.5467,66.5694,11794.0
2017-06-28 10:55:00,87.8,87.84,87.8,87.83,4605.0,66.5618,66.5922,66.5618,66.5846,4605.0
2017-06-28 11:00:00,87.81,87.82,87.8,87.81,27671.0,66.5694,66.577,66.5618,66.5694,27671.0
2017-06-28 11:05:00,87.82,87.84,87.81,87.83,29294.0,66.577,66.5922,66.5694,66.5846,29294.0
2017-06-28 11:10:00,87.83,87.86,87.82,87.84,38118.0,66.5846,66.6073,66.577,66.5922,38118.0
2017-06-28 11:15:00,87.85,87.87,87.85,87.85,2740.0,66.5997,66.6149,66.5997,66.5997,2740.0
2017-06-28 11:20:00,87.86,87.86,87.85,87.85,776.0,66.6073,66.6073,66.5997,66.5997,776.0
2017-06-28 11:25:00,87.86,87.86,87.85,87.86,5787.0,66.6073,66.6073,66.5997,66.6073,5787.0
2017-06-28 11:30:00,87.85,87.86,87.85,87.85,2147.0,66.5997,66.6073,66.5997,66.5997,2147.0
2017-06-28 11:35:00,87.86,87.86,87.85,87.85,5913.0,66.6073,66.6073,66.5997,66.5997,5913.0
2017-06-28 11:40:00,87.85,87.85,87.82,87.84,18643.0,66.5997,66.5997,66.577,66.5922,18643.0
2017-06-28 11:45:00,87.85,87.85,87.84,87.84,4422.0,66.5997,66.5997,66.5922,66.5922,4422.0
2017-06-28 11:50:00,87.86,87.86,87.84,87.84,4178.0,66.6073,66.6073,66.5922,66.5922,4178.0
2017-06-28 11:55:00,87.84,87.85,87.83,87.84,2822.0,66.5922,66.5997,66.5846,66.5922,2822.0
2017-06-28 12:00:00,87.84,87.84,87.81,87.81,6295.0,66.5922,66.5922,66.5694,66.5694,6295.0
2017-06-28 12:05:00,87.82,87.83,87.81,87.82,5303.0,66.577,66.5846,66.5694,66.577,5303.0
2017-06-28 12:10:00,87.82,87.83,87.81,87.83,2127.0,66.577,66.5846,66.5694,66.5846,2127.0
2017-06-28 12:15:00,87.83,87.84,87.82,87.84,2514.0,66.5846,66.5922,66.577,66.5922,2514.0
2017-06-28 12:20:00,87.84,87.84,87.83,87.84,2562.0,66.5922,66.5922,66.5846,66.5922,2562.0
2017-06-28 12:25:00,87.84,87.84,87.83,87.83,6079.0,66.5922,66.5922,66.5846,66.5846,6079.0
2017-06-28 12:30:00,87.83,87.84,87.82,87.82,1897.0,66.5846,66.5922,66.577,66.577,1897.0
2017-06-28 12:35:00,87.84,87.85,87.82,87.83,8917.0,66.5922,66.5997,66.577,66.5846,8917.0
2017-06-28 12:40:00,87.83,87.84,87.82,87.83,3816.0,66.5846,66.5922,66.577,66.5846,3816.0
2017-06-28 12:45:00,87.82,87.84,87.82,87.83,6363.0,66.577,66.5922,66.577,66.5846,6363.0
2017-06-28 12:50:00,87.84,87.85,87.83,87.84,4856.0,66.5922,66.5997,66.5846,66.5922,4856.0
2017-06-28 12:55:00,87.84,87.85,87.83,87.84,7021.0,66.5922,66.5997,66.5846,66.5922,7021.0
2017-06-28 13:00:00,87.83,87.84,87.82,87.82,3620.0,66.5846,66.5922,66.577,66.577,3620.0
2017-06-28 13:05:00,87.82,87.84,87.82,87.82,6611.0,66.577,66.5922,66.577,66.577,6611.0
2017-06-28 13:10:00,87.82,87.84,87.82,87.83,3721.0,66.577,66.5922,66.577,66.5846,3721.0
2017-06-28 13:15:00,87.82,87.84,87.82,87.84,2373.0,66.577,66.5922,66.577,66.5922,2373.0
2017-06-28 13:20:00,87.82,87.85,87.82,87.84,6685.0,66.577,66.5997,66.577,66.5922,6685.0
2017-06-28 13:25:00,87.84,87.84,87.83,87.84,4604.0,66.5922,66.5922,66.5846,66.5922,4604.0
2017-06-28 13:30:00,87.84,87.84,87.83,87.84,3187.0,66.5922,66.5922,66.5846,66.5922,3187.0
2017-06-28 13:35:00,87.84,87.84,87.83,87.83,20351.0,66.5922,66.5922,66.5846,66.5846,20351.0
2017-06-28 13:40:00,87.84,87.85,87.83,87.84,10211.0,66.5922,66.5997,66.5846,66.5922,10211.0
2017-06-28 13:45:00,87.84,87.85,87.83,87.84,9684.0,66.5922,66.5997,66.5846,66.5922,9684.0
2017-06-28 13:50:00,87.84,87.86,87.83,87.84,12196.0,66.5922,66.6073,66.5846,66.5922,12196.0
2017-06-28 13:55:00,87.83,87.85,87.83,87.83,4068.0,66.5846,66.5997,66.5846,66.5846,4068.0
2017-06-28 14:00:00,87.83,87.84,87.83,87.84,5209.0,66.5846,66.5922,66.5846,66.5922,5209.0
2017-06-28 14:05:00,87.83,87.84,87.83,87.84,6623.0,66.5846,66.5922,66.5846,66.5922,6623.0
2017-06-28 14:10:00,87.83,87.84,87.83,87.84,11379.0,66.5846,66.5922,66.5846,66.5922,11379.0
2017-06-28 14:15:00,87.84,87.85,87.84,87.84,8503.0,66.5922,66.5997,66.5922,66.5922,8503.0
2017-06-28 14:20:00,87.85,87.85,87.84,87.85,11318.0,66.5997,66.5997,66.5922,66.5997,11318.0
2017-06-28 14:25:00,87.85,87.86,87.85,87.86,13800.0,66.5997,66.6073,66.5997,66.6073,13800.0
2017-06-28 14:30:00,87.85,87.86,87.85,87.85,3824.0,66.5997,66.6073,66.5997,66.5997,3824.0
2017-06-28 14:35:00,87.85,87.87,87.85,87.86,7923.0,66.5997,66.6149,66.5997,66.6073,7923.0
2017-06-28 14:40:00,87.85,87.87,87.85,87.85,6252.0,66.5997,66.6149,66.5997,66.5997,6252.0
2017-06-28 14:45:00,87.87,87.87,87.85,87.86,980.0,66.6149,66.6149,66.5997,66.6073,980.0
2017-06-28 14:50:00,87.87,87.87,87.85,87.87,6213.0,66.6149,66.6149,66.5997,66.6149,6213.0
2017-06-28 14:55:00,87.87,87.87,87.85,87.86,9709.0,66.6149,66.6149,66.5997,66.6073,9709.0
2017-06-28 15:00:00,87.86,87.88,87.86,87.88,5505.0,66.6073,66.6225,66.6073,66.6225,5505.0
2017-06-28 15:05:00,87.88,87.88,87.86,87.86,3973.0,66.6225,66.6225,66.6073,66.6073,3973.0
2017-06-28 15:10:00,87.86,87.89,87.86,87.88,3980.0,66.6073,66.6301,66.6073,66.6225,3980.0
2017-06-28 15:15:00,87.87,87.89,87.87,87.87,2090.0,66.6149,66.6301,66.6149,66.6149,2090.0
2017-06-28 15:20:00,87.89,87.9,87.88,87.9,11080.0,66.6301,66.6376,66.6225,66.6376,11080.0
2017-06-28 15:25:00,87.9,87.91,87.88,87.9,11877.0,66.6376,66.6452,66.6225,66.6376,11877.0
2017-06-28 15:30:00,87.89,87.9,87.89,87.9,6506.0,66.6301,66.6376,66.6301,66.6376,6506.0
2017-06-28 15:35:00,87.89,87.91,87.89,87.89,8034.0,66.6301,66.6452,66.6301,66.6301,8034.0
2017-06-28 15:40:00,87.89,87.9,87.88,87.89,6629.0,66.6301,66.6376,66.6225,66.6301,6629.0
2017-06-28 15:45:00,87.89,87.89,87.88,87.88,5882.0,66.6301,66.6301,66.6225,66.6225,5882.0
2017-06-28 15:50:00,87.88,87.89,87.88,87.89,7049.0,66.6225,66.6301,66.6225,66.6301,7049.0
2017-06-28 15:55:00,87.89,87.91,87.88,87.88,121791.0,66.6301,66.6452,66.6225,66.6225,121791.0
2017-06-29 09:30:00,87.52,87.54,87.51,87.52,26910.0,66.3496,66.3647,66.342,66.3496,26910.0
2017-06-29 09:35:00,87.51,87.54,87.51,87.53,6878.0,66.342,66.3647,66.342,66.3571,6878.0
2017-06-29 09:40:00,87.55,87.58,87.53,87.58,7219.0,66.3723,66.3951,66.3571,66.3951,7219.0
2017-06-29 09:45:00,87.56,87.58,87.55,87.58,2683.0,66.3799,66.3951,66.3723,66.3951,2683.0
2017-06-29 09:50:00,87.57,87.58,87.55,87.57,4255.0,66.3875,66.3951,66.3723,66.3875,4255.0
2017-06-29 09:55:00,87.57,87.59,87.56,87.59,7826.0,66.3875,66.4026,66.3799,66.4026,7826.0
2017-06-29 10:00:00,87.59,87.59,87.56,87.58,22775.0,66.4026,66.4026,66.3799,66.3951,22775.0
2017-06-29 10:05:00,87.58,87.61,87.57,87.59,11839.0,66.3951,66.4178,66.3875,66.4026,11839.0
2017-06-29 10:10:00,87.61,87.61,87.57,87.59,3661.0,66.4178,66.4178,66.3875,66.4026,3661.0
2017-06-29 10:15:00,87.59,87.63,87.58,87.61,13656.0,66.4026,66.433,66.3951,66.4178,13656.0
2017-06-29 10:20:00,87.61,87.63,87.6,87.61,6637.0,66.4178,66.433,66.4102,66.4178,6637.0
2017-06-29 10:25:00,87.61,87.61,87.59,87.6,15458.0,66.4178,66.4178,66.4026,66.4102,15458.0
2017-06-29 10:30:00,87.59,87.61,87.59,87.59,5976.0,66.4026,66.4178,66.4026,66.4026,5976.0
2017-06-29 10:35:00,87.59,87.6,87.58,87.58,8746.0,66.4026,66.4102,66.3951,66.3951,8746.0
2017-06-29 10:40:00,87.58,87.58,87.56,87.56,4352.0,66.3951,66.3951,66.3799,66.3799,4352.0
2017-06-29 10:45:00,87.56,87.57,87.53,87.53,11713.0,66.3799,66.3875,66.3571,66.3571,11713.0
2017-06-29 10:50:00,87.52,87.54,87.52,87.53,4442.0,66.3496,66.3647,66.3496,66.3571,4442.0
2017-06-29 10:55:00,87.53,87.56,87.53,87.55,5684.0,66.3571,66.3799,66.3571,66.3723,5684.0
2017-06-29 11:00:00,87.56,87.59,87.55,87.57,9044.0,66.3799,66.4026,66.3723,66.3875,9044.0
2017-06-29 11:05:00,87.59,87.6,87.56,87.59,2302373.0,66.4026,66.4102,66.3799,66.4026,2302373.0
2017-06-29 11:10:00,87.59,87.62,87.58,87.62,9835.0,66.4026,66.4254,66.3951,66.4254,9835.0
2017-06-29 11:15:00,87.62,87.65,87.62,87.65,4730.0,66.4254,66.4481,66.4254,66.4481,4730.0
2017-06-29 11:20:00,87.63,87.63,87.61,87.62,4216.0,66.433,66.433,66.4178,66.4254,4216.0
2017-06-29 11:25:00,87.61,87.62,87.59,87.62,11549.0,66.4178,66.4254,66.4026,66.4254,11549.0
2017-06-29 11:30:00,87.62,87.63,87.61,87.63,10303.0,66.4254,66.433,66.4178,66.433,10303.0
2017-06-29 11:35:00,87.61,87.63,87.61,87.63,4121.0,66.4178,66.433,66.4178,66.433,4121.0
2017-06-29 11:40:00,87.63,87.64,87.61,87.61,2875.0,66.433,66.4405,66.4178,66.4178,2875.0
2017-06-29 11:45:00,87.61,87.62,87.59,87.62,5225.0,66.4178,66.4254,66.4026,66.4254,5225.0
2017-06-29 11:50:00,87.62,87.63,87.61,87.61,6647.0,66.4254,66.433,66.4178,66.4178,6647.0
2017-06-29 11:55:00,87.63,87.63,87.62,87.62,2835.0,66.433,66.433,66.4254,66.4254,2835.0
2017-06-29 12:00:00,87.64,87.65,87.63,87.64,5650.0,66.4405,66.4481,66.433,66.4405,5650.0
2017-06-29 12:05:00,87.64,87.66,87.64,87.64,3441.0,66.4405,66.4557,66.4405,66.4405,3441.0
2017-06-29 12:10:00,87.63,87.64,87.63,87.63,2624.0,66.433,66.4405,66.433,66.433,2624.0
2017-06-29 12:15:00,87.63,87.64,87.62,87.63,7248.0,66.433,66.4405,66.4254,66.433,7248.0
2017-06-29 12:20:00,87.64,87.67,87.64,87.66,8084.0,66.4405,66.4633,66.4405,66.4557,8084.0
2017-06-29 12:25:00,87.67,87.7,87.66,87.68,4069.0,66.4633,66.486,66.4557,66.4709,4069.0
2017-06-29 12:30:00,87.67,87.69,87.67,87.68,9047.0,66.4633,66.4784,66.4633,66.4709,9047.0
2017-06-29 12:35:00,87.69,87.69,87.65,87.67,35644.0,66.4784,66.4784,66.4481,66.4633,35644.0
2017-06-29 12:40:00,87.68,87.68,87.66,87.67,9252.0,66.4709,66.4709,66.4557,66.4633,9252.0
2017-06-29 12:45:00,87.68,87.68,87.66,87.66,1715.0,66.4709,66.4709,66.4557,66.4557,1715.0
2017-06-29 12:50:00,87.66,87.69,87.66,87.67,7642.0,66.4557,66.4784,66.4557,66.4633,7642.0
2017-06-29 12:55:00,87.67,87.69,87.67,87.69,13900.0,66.4633,66.4784,66.4633,66.4784,13900.0
2017-06-29 13:00:00,87.68,87.68,87.66,87.67,6900.0,66.4709,66.4709,66.4557,66.4633,6900.0
2017-06-29 13:05:00,87.67,87.68,87.67,87.67,19200.0,66.4633,66.4709,66.4633,66.4633,19200.0
2017-06-29 13:10:00,87.68,87.68,87.67,87.67,16011.0,66.4709,66.4709,66.4633,66.4633,16011.0
2017-06-29 13:15:00,87.67,87.68,87.66,87.66,11679.0,66.4633,66.4709,66.4557,66.4557,11679.0
2017-06-29 13:20:00,87.66,87.67,87.65,87.67,142951.0,66.4557,66.4633,66.4481,66.4633,142951.0
2017-06-29 13:25:00,87.66,87.68,87.65,87.66,31210.0,66.4557,66.4709,66.4481,66.4557,31210.0
2017-06-29 13:30:00,87.67,87.68,87.64,87.65,4509.0,66.4633,66.4709,66.4405,66.4481,4509.0
2017-06-29 13:35:00,87.65,87.67,87.64,87.66,15823.0,66.4481,66.4633,66.4405,66.4557,15823.0
2017-06-29 13:40:00,87.65,87.66,87.65,87.66,9314.0,66.4481,66.4557,66.4481,66.4557,9314.0
2017-06-29 13:45:00,87.66,87.68,87.65,87.66,30352.0,66.4557,66.4709,66.4481,66.4557,30352.0
2017-06-29 13:50:00,87.66,87.67,87.65,87.67,3330.0,66.4557,66.4633,66.4481,66.4633,3330.0
2017-06-29 13:55:00,87.67,87.67,87.65,87.65,9422.0,66.4633,66.4633,66.4481,66.4481,9422.0
2017-06-29 14:00:00,87.66,87.69,87.64,87.68,13147.0,66.4557,66.4784,66.4405,66.4709,13147.0
2017-06-29 14:05:00,87.68,87.69,87.67,87.69,4219.0,66.4709,66.4784,66.4633,66.4784,4219.0
2017-06-29 14:10:00,87.68,87.69,87.64,87.65,8649.0,66.4709,66.4784,66.4405,66.4481,8649.0
2017-06-29 14:15:00,87.66,87.67,87.63,87.65,11676.0,66.4557,66.4633,66.433,66.4481,11676.0
2017-06-29 14:20:00,87.65,87.68,87.64,87.65,13641.0,66.4481,66.4709,66.4405,66.4481,13641.0
2017-06-29 14:25:00,87.65,87.67,87.64,87.67,2697.0,66.4481,66.4633,66.4405,66.4633,2697.0
2017-06-29 14:30:00,87.67,87.67,87.65,87.66,2288.0,66.4633,66.4633,66.4481,66.4557,2288.0
2017-06-29 14:35:00,87.67,87.69,87.66,87.69,9872.0,66.4633,66.4784,66.4557,66.4784,9872.0
2017-06-29 14:40:00,87.69,87.7,87.68,87.69,5894.0,66.4784,66.486,66.4709,66.4784,5894.0
2017-06-29 14:45:00,87.7,87.7,87.69,87.69,9654.0,66.486,66.486,66.4784,66.4784,9654.0
2017-06-29 14:50:00,87.69,87.69,87.68,87.68,3919.0,66.4784,66.4784,66.4709,66.4709,3919.0
2017-06-29 14:55:00,87.68,87.69,87.67,87.68,6544.0,66.4709,66.4784,66.4633,66.4709,6544.0
2017-06-29 15:00:00,87.67,87.68,87.66,87.67,2021.0,66.4633,66.4709,66.4557,66.4633,2021.0
2017-06-29 15:05:00,87.67,87.68,87.67,87.67,3521.0,66.4633,66.4709,66.4633,66.4633,3521.0
2017-06-29 15:10:00,87.67,87.68,87.65,87.65,2874.0,66.4633,66.4709,66.4481,66.4481,2874.0
2017-06-29 15:15:00,87.65,87.68,87.65,87.67,7572.0,66.4481,66.4709,66.4481,66.4633,7572.0
2017-06-29 15:20:00,87.67,87.67,87.65,87.67,1589.0,66.4633,66.4633,66.4481,66.4633,1589.0
2017-06-29 15:25:00,87.66,87.68,87.65,87.67,10489.0,66.4557,66.4709,66.4481,66.4633,10489.0
2017-06-29 15:30:00,87.67,87.68,87.67,87.68,32552.0,66.4633,66.4709,66.4633,66.4709,32552.0
2017-06-29 15:35:00,87.67,87.68,87.66,87.67,5327.0,66.4633,66.4709,66.4557,66.4633,5327.0
2017-06-29 15:40:00,87.67,87.69,87.66,87.69,8502.0,66.4633,66.4784,66.4557,66.4784,8502.0
2017-06-29 15:45:00,87.68,87.69,87.65,87.67,6092.0,66.4709,66.4784,66.4481,66.4633,6092.0
2017-06-29 15:50:00,87.67,87.67,87.64,87.67,7314.0,66.4633,66.4633,66.4405,66.4633,7314.0
2017-06-29 15:55:00,87.67,87.69,87.65,87.65,12671.0,66.4633,66.4784,66.4481,66.4481,12671.0
2017-06-30 09:30:00,87.72,87.72,87.65,87.66,51342.0,66.5012,66.5012,66.4481,66.4557,51342.0
2017-06-30 09:35:00,87.66,87.66,87.65,87.66,750.0,66.4557,66.4557,66.4481,66.4557,750.0
2017-06-30 09:40:00,87.66,87.67,87.6,87.64,3251.0,66.4557,66.4633,66.4102,66.4405,3251.0
2017-06-30 09:45:00,87.63,87.66,87.61,87.64,8320.0,66.433,66.4557,66.4178,66.4405,8320.0
2017-06-30 09:50:00,87.64,87.66,87.64,87.65,3005.0,66.4405,66.4557,66.4405,66.4481,3005.0
2017-06-30 09:55:00,87.67,87.68,87.65,87.67,4075.0,66.4633,66.4709,66.4481,66.4633,4075.0
2017-06-30 10:00:00,87.68,87.72,87.67,87.68,20082.0,66.4709,66.5012,66.4633,66.4709,20082.0
2017-06-30 10:05:00,87.69,87.71,87.69,87.71,1826.0,66.4784,66.4936,66.4784,66.4936,1826.0
2017-06-30 10:10:00,87.7,87.71,87.68,87.69,6938.0,66.486,66.4936,66.4709,66.4784,6938.0
2017-06-30 10:15:00,87.7,87.7,87.68,87.69,1288.0,66.486,66.486,66.4709,66.4784,1288.0
2017-06-30 10:20:00,87.69,87.7,87.68,87.69,9554.0,66.4784,66.486,66.4709,66.4784,9554.0
2017-06-30 10:25:00,87.68,87.68,87.65,87.66,7514.0,66.4709,66.4709,66.4481,66.4557,7514.0
2017-06-30 10:30:00,87.64,87.67,87.63,87.66,6532.0,66.4405,66.4633,66.433,66.4557,6532.0
2017-06-30 10:35:00,87.65,87.66,87.64,87.66,7903.0,66.4481,66.4557,66.4405,66.4557,7903.0
2017-06-30 10:40:00,87.66,87.66,87.65,87.66,4631.0,66.4557,66.4557,66.4481,66.4557,4631.0
2017-06-30 10:45:00,87.66,87.66,87.63,87.64,14812.0,66.4557,66.4557,66.433,66.4405,14812.0
2017-06-30 10:50:00,87.64,87.67,87.64,87.65,7731.0,66.4405,66.4633,66.4405,66.4481,7731.0
2017-06-30 10:55:00,87.66,87.68,87.66,87.68,2750.0,66.4557,66.4709,66.4557,66.4709,2750.0
2017-06-30 11:00:00,87.67,87.68,87.66,87.67,1355.0,66.4633,66.4709,66.4557,66.4633,1355.0
2017-06-30 11:05:00,87.67,87.68,87.66,87.68,8364.0,66.4633,66.4709,66.4557,66.4709,8364.0
2017-06-30 11:10:00,87.68,87.68,87.67,87.67,8080.0,66.4709,66.4709,66.4633,66.4633,8080.0
2017-06-30 11:15:00,87.68,87.69,87.67,87.68,9793.0,66.4709,66.4784,66.4633,66.4709,9793.0
2017-06-30 11:20:00,87.67,87.69,87.65,87.68,17958.0,66.4633,66.4784,66.4481,66.4709,17958.0
2017-06-30 11:25:00,87.69,87.69,87.67,87.67,2075.0,66.4784,66.4784,66.4633,66.4633,2075.0
2017-06-30 11:30:00,87.67,87.67,87.66,87.66,6225.0,66.4633,66.4633,66.4557,66.4557,6225.0
2017-06-30 11:35:00,87.66,87.66,87.64,87.65,5885.0,66.4557,66.4557,66.4405,66.4481,5885.0
2017-06-30 11:40:00,87.66,87.66,87.65,87.66,5900.0,66.4557,66.4557,66.4481,66.4557,5900.0
2017-06-30 11:45:00,87.66,87.67,87.65,87.66,9035.0,66.4557,66.4633,66.4481,66.4557,9035.0
2017-06-30 11:50:00,87.67,87.67,87.66,87.67,4428.0,66.4633,66.4633,66.4557,66.4633,4428.0
2017-06-30 11:55:00,87.67,87.69,87.66,87.68,17899.0,66.4633,66.4784,66.4557,66.4709,17899.0
2017-06-30 12:00:00,87.67,87.68,87.66,87.66,2263.0,66.4633,66.4709,66.4557,66.4557,2263.0
2017-06-30 12:05:00,87.67,87.68,87.66,87.66,1630.0,66.4633,66.4709,66.4557,66.4557,1630.0
2017-06-30 12:10:00,87.67,87.68,87.65,87.66,7993.0,66.4633,66.4709,66.4481,66.4557,7993.0
2017-06-30 12:15:00,87.68,87.68,87.67,87.67,19962.0,66.4709,66.4709,66.4633,66.4633,19962.0
2017-06-30 12:20:00,87.67,87.68,87.66,87.67,2770.0,66.4633,66.4709,66.4557,66.4633,2770.0
2017-06-30 12:25:00,87.66,87.67,87.66,87.67,4194.0,66.4557,66.4633,66.4557,66.4633,4194.0
2017-06-30 12:30:00,87.67,87.67,87.66,87.67,1939.0,66.4633,66.4633,66.4557,66.4633,1939.0
2017-06-30 12:35:00,87.66,87.67,87.65,87.67,7059.0,66.4557,66.4633,66.4481,66.4633,7059.0
2017-06-30 12:40:00,87.67,87.68,87.66,87.66,2907.0,66.4633,66.4709,66.4557,66.4557,2907.0
2017-06-30 12:45:00,87.66,87.68,87.66,87.68,613.0,66.4557,66.4709,66.4557,66.4709,613.0
2017-06-30 12:50:00,87.67,87.68,87.66,87.66,5276.0,66.4633,66.4709,66.4557,66.4557,5276.0
2017-06-30 12:55:00,87.67,87.67,87.66,87.67,1156.0,66.4633,66.4633,66.4557,66.4633,1156.0
2017-06-30 13:00:00,87.66,87.66,87.65,87.66,1136.0,66.4557,66.4557,66.4481,66.4557,1136.0
2017-06-30 13:05:00,87.66,87.67,87.65,87.67,9046.0,66.4557,66.4633,66.4481,66.4633,9046.0
2017-06-30 13:10:00,87.66,87.66,87.64,87.65,2744.0,66.4557,66.4557,66.4405,66.4481,2744.0
2017-06-30 13:15:00,87.65,87.66,87.64,87.65,2913.0,66.4481,66.4557,66.4405,66.4481,2913.0
2017-06-30 13:20:00,87.64,87.64,87.61,87.62,26306.0,66.4405,66.4405,66.4178,66.4254,26306.0
2017-06-30 13:25:00,87.63,87.63,87.61,87.62,3538.0,66.433,66.433,66.4178,66.4254,3538.0
2017-06-30 13:30:00,87.62,87.62,87.61,87.62,7836.0,66.4254,66.4254,66.4178,66.4254,7836.0
2017-06-30 13:35:00,87.62,87.63,87.61,87.62,16586.0,66.4254,66.433,66.4178,66.4254,16586.0
2017-06-30 13:40:00,87.62,87.62,87.61,87.62,2921.0,66.4254,66.4254,66.4178,66.4254,2921.0
2017-06-30 13:45:00,87.62,87.62,87.61,87.62,1720.0,66.4254,66.4254,66.4178,66.4254,1720.0
2017-06-30 13:50:00,87.62,87.62,87.61,87.62,16063.0,66.4254,66.4254,66.4178,66.4254,16063.0
2017-06-30 13:55:00,87.62,87.63,87.62,87.63,3744.0,66.4254,66.433,66.4254,66.433,3744.0
2017-06-30 14:00:00,87.63,87.63,87.62,87.63,4393.0,66.433,66.433,66.4254,66.433,4393.0
2017-06-30 14:05:00,87.62,87.64,87.62,87.64,8078.0,66.4254,66.4405,66.4254,66.4405,8078.0
2017-06-30 14:10:00,87.64,87.65,87.63,87.64,12284.0,66.4405,66.4481,66.433,66.4405,12284.0
2017-06-30 14:15:00,87.63,87.64,87.62,87.63,3183.0,66.433,66.4405,66.4254,66.433,3183.0
2017-06-30 14:20:00,87.62,87.64,87.61,87.62,38688.0,66.4254,66.4405,66.4178,66.4254,38688.0
2017-06-30 14:25:00,87.62,87.62,87.61,87.62,8495.0,66.4254,66.4254,66.4178,66.4254,8495.0
2017-06-30 14:30:00,87.62,87.62,87.6,87.6,2553.0,66.4254,66.4254,66.4102,66.4102,2553.0
2017-06-30 14:35:00,87.61,87.62,87.6,87.61,2827.0,66.4178,66.4254,66.4102,66.4178,2827.0
2017-06-30 14:40:00,87.61,87.62,87.61,87.61,11960.0,66.4178,66.4254,66.4178,66.4178,11960.0
2017-06-30 14:45:00,87.6,87.61,87.55,87.59,34732.0,66.4102,66.4178,66.3723,66.4026,34732.0
2017-06-30 14:50:00,87.58,87.59,87.56,87.58,22938.0,66.3951,66.4026,66.3799,66.3951,22938.0
2017-06-30 14:55:00,87.57,87.59,87.57,87.58,30596.0,66.3875,66.4026,66.3875,66.3951,30596.0
2017-06-30 15:00:00,87.58,87.6,87.58,87.59,42975.0,66.3951,66.4102,66.3951,66.4026,42975.0
2017-06-30 15:05:00,87.59,87.6,87.58,87.59,19454.0,66.4026,66.4102,66.3951,66.4026,19454.0
2017-06-30 15:10:00,87.59,87.6,87.58,87.58,15509.0,66.4026,66.4102,66.3951,66.3951,15509.0
2017-06-30 15:15:00,87.58,87.59,87.56,87.59,8698.0,66.3951,66.4026,66.3799,66.4026,8698.0
2017-06-30 15:20:00,87.59,87.6,87.57,87.58,10911.0,66.4026,66.4102,66.3875,66.3951,10911.0
2017-06-30 15:25:00,87.58,87.59,87.57,87.58,4450.0,66.3951,66.4026,66.3875,66.3951,4450.0
2017-06-30 15:30:00,87.57,87.57,87.55,87.55,15415.0,66.3875,66.3875,66.3723,66.3723,15415.0
2017-06-30 15:35:00,87.56,87.56,87.55,87.56,9331.0,66.3799,66.3799,66.3723,66.3799,9331.0
2017-06-30 15:40:00,87.56,87.56,87.54,87.54,8112.0,66.3799,66.3799,66.3647,66.3647,8112.0
2017-06-30 15:45:00,87.55,87.56,87.52,87.55,13639.0,66.3723,66.3799,66.3496,66.3723,13639.0
2017-06-30 15:50:00,87.56,87.56,87.52,87.54,17823.0,66.3799,66.3799,66.3496,66.3647,17823.0
2017-06-30 15:55:00,87.54,87.54,87.53,87.54,38755.0,66.3647,66.3647,66.3571,66.3647,38755.0
2017-07-03 09:30:00,87.4,87.41,87.35,87.36,28122.0,66.4365,66.4441,66.3985,66.4061,28122.0
2017-07-03 09:35:00,87.37,87.4,87.32,87.36,17356.0,66.4137,66.4365,66.3757,66.4061,17356.0
2017-07-03 09:40:00,87.36,87.36,87.35,87.36,1672.0,66.4061,66.4061,66.3985,66.4061,1672.0
2017-07-03 09:45:00,87.36,87.38,87.32,87.32,5390.0,66.4061,66.4213,66.3757,66.3757,5390.0
2017-07-03 09:50:00,87.32,87.34,87.32,87.32,2149.0,66.3757,66.3909,66.3757,66.3757,2149.0
2017-07-03 09:55:00,87.33,87.34,87.31,87.32,4990.0,66.3833,66.3909,66.3681,66.3757,4990.0
2017-07-03 10:00:00,87.31,87.32,87.23,87.23,25748.0,66.3681,66.3757,66.3073,66.3073,25748.0
2017-07-03 10:05:00,87.23,87.25,87.21,87.21,14622.0,66.3073,66.3225,66.2921,66.2921,14622.0
2017-07-03 10:10:00,87.21,87.24,87.2,87.23,14262.0,66.2921,66.3149,66.2845,66.3073,14262.0
2017-07-03 10:15:00,87.23,87.24,87.22,87.23,10631.0,66.3073,66.3149,66.2997,66.3073,10631.0
2017-07-03 10:20:00,87.23,87.24,87.21,87.21,10959.0,66.3073,66.3149,66.2921,66.2921,10959.0
2017-07-03 10:25:00,87.21,87.23,87.2,87.23,4571.0,66.2921,66.3073,66.2845,66.3073,4571.0
2017-07-03 10:30:00,87.21,87.22,87.16,87.18,18424.0,66.2921,66.2997,66.2541,66.2693,18424.0
2017-07-03 10:35:00,87.16,87.19,87.16,87.18,3274.0,66.2541,66.2769,66.2541,66.2693,3274.0
2017-07-03 10:40:00,87.17,87.19,87.16,87.17,5015.0,66.2617,66.2769,66.2541,66.2617,5015.0
2017-07-03 10:45:00,87.19,87.19,87.16,87.18,4287.0,66.2769,66.2769,66.2541,66.2693,4287.0
2017-07-03 10:50:00,87.17,87.18,87.14,87.17,37798.0,66.2617,66.2693,66.2389,66.2617,37798.0
2017-07-03 10:55:00,87.17,87.17,87.15,87.15,6168.0,66.2617,66.2617,66.2465,66.2465,6168.0
2017-07-03 11:00:00,87.14,87.17,87.14,87.16,27226.0,66.2389,66.2617,66.2389,66.2541,27226.0
2017-07-03 11:05:00,87.14,87.16,87.13,87.14,5543.0,66.2389,66.2541,66.2313,66.2389,5543.0
2017-07-03 11:10:00,87.14,87.15,87.12,87.12,11162.0,66.2389,66.2465,66.2237,66.2237,11162.0
2017-07-03 11:15:00,87.13,87.13,87.08,87.09,6362.0,66.2313,66.2313,66.1933,66.2009,6362.0
2017-07-03 11:20:00,87.11,87.11,87.09,87.1,14236.0,66.2161,66.2161,66.2009,66.2085,14236.0
2017-07-03 11:25:00,87.1,87.12,87.09,87.09,10614.0,66.2085,66.2237,66.2009,66.2009,10614.0
2017-07-03 11:30:00,87.1,87.1,87.09,87.09,4810.0,66.2085,66.2085,66.2009,66.2009,4810.0
2017-07-03 11:35:00,87.09,87.1,87.09,87.09,10037.0,66.2009,66.2085,66.2009,66.2009,10037.0
2017-07-03 11:40:00,87.09,87.1,87.09,87.1,1943.0,66.2009,66.2085,66.2009,66.2085,1943.0
2017-07-03 11:45:00,87.09,87.14,87.09,87.11,20080.0,66.2009,66.2389,66.2009,66.2161,20080.0
2017-07-03 11:50:00,87.11,87.13,87.11,87.13,2688.0,66.2161,66.2313,66.2161,66.2313,2688.0
2017-07-03 11:55:00,87.12,87.13,87.11,87.13,6833.0,66.2237,66.2313,66.2161,66.2313,6833.0
2017-07-03 12:00:00,87.13,87.13,87.12,87.13,5369.0,66.2313,66.2313,66.2237,66.2313,5369.0
2017-07-03 12:05:00,87.12,87.12,87.11,87.12,15607.0,66.2237,66.2237,66.2161,66.2237,15607.0
2017-07-03 12:10:00,87.12,87.13,87.11,87.13,15940.0,66.2237,66.2313,66.2161,66.2313,15940.0
2017-07-03 12:15:00,87.13,87.14,87.12,87.13,2593.0,66.2313,66.2389,66.2237,66.2313,2593.0
2017-07-03 12:20:00,87.13,87.14,87.11,87.13,15697.0,66.2313,66.2389,66.2161,66.2313,15697.0
2017-07-03 12:25:00,87.13,87.14,87.12,87.13,2567.0,66.2313,66.2389,66.2237,66.2313,2567.0
2017-07-03 12:30:00,87.13,87.13,87.12,87.13,31264.0,66.2313,66.2313,66.2237,66.2313,31264.0
2017-07-03 12:35:00,87.13,87.14,87.12,87.13,4523.0,66.2313,66.2389,66.2237,66.2313,4523.0
2017-07-03 12:40:00,87.13,87.13,87.11,87.11,11764.0,66.2313,66.2313,66.2161,66.2161,11764.0
2017-07-03 12:45:00,87.11,87.11,87.1,87.1,4559.0,66.2161,66.2161,66.2085,66.2085,4559.0
2017-07-03 12:50:00,87.1,87.12,87.1,87.12,4482.0,66.2085,66.2237,66.2085,66.2237,4482.0
2017-07-03 12:55:00,87.13,87.13,87.1,87.11,12264.0,66.2313,66.2313,66.2085,66.2161,12264.0
2017-07-05 09:30:00,87.13,87.14,87.12,87.14,21507.0,66.2313,66.2389,66.2237,66.2389,21507.0
2017-07-05 09:35:00,87.14,87.16,87.12,87.14,5247.0,66.2389,66.2541,66.2237,66.2389,5247.0
2017-07-05 09:40:00,87.15,87.19,87.15,87.19,4600.0,66.2465,66.2769,66.2465,66.2769,4600.0
2017-07-05 09:45:00,87.19,87.21,87.16,87.16,9742.0,66.2769,66.2921,66.2541,66.2541,9742.0
2017-07-05 09:50:00,87.16,87.19,87.14,87.18,6535.0,66.2541,66.2769,66.2389,66.2693,6535.0
2017-07-05 09:55:00,87.19,87.19,87.16,87.16,1879.0,66.2769,66.2769,66.2541,66.2541,1879.0
2017-07-05 10:00:00,87.18,87.21,87.15,87.21,6294.0,66.2693,66.2921,66.2465,66.2921,6294.0
2017-07-05 10:05:00,87.21,87.21,87.19,87.2,12534.0,66.2921,66.2921,66.2769,66.2845,12534.0
2017-07-05 10:10:00,87.2,87.2,87.14,87.2,14608.0,66.2845,66.2845,66.2389,66.2845,14608.0
2017-07-05 10:15:00,87.2,87.27,87.2,87.26,7128.0,66.2845,66.3377,66.2845,66.3301,7128.0
2017-07-05 10:20:00,87.27,87.27,87.22,87.26,9205.0,66.3377,66.3377,66.2997,66.3301,9205.0
2017-07-05 10:25:00,87.26,87.26,87.23,87.24,6738.0,66.3301,66.3301,66.3073,66.3149,6738.0
2017-07-05 10:30:00,87.23,87.24,87.22,87.23,8073.0,66.3073,66.3149,66.2997,66.3073,8073.0
2017-07-05 10:35:00,87.23,87.24,87.21,87.22,12737.0,66.3073,66.3149,66.2921,66.2997,12737.0
2017-07-05 10:40:00,87.22,87.22,87.19,87.21,32754.0,66.2997,66.2997,66.2769,66.2921,32754.0
2017-07-05 10:45:00,87.21,87.22,87.2,87.21,22487.0,66.2921,66.2997,66.2845,66.2921,22487.0
2017-07-05 10:50:00,87.22,87.25,87.21,87.23,45475.0,66.2997,66.3225,66.2921,66.3073,45475.0
2017-07-05 10:55:00,87.23,87.25,87.22,87.23,11613.0,66.3073,66.3225,66.2997,66.3073,11613.0
2017-07-05 11:00:00,87.24,87.24,87.22,87.22,13857.0,66.3149,66.3149,66.2997,66.2997,13857.0
2017-07-05 11:05:00,87.22,87.24,87.22,87.24,13947.0,66.2997,66.3149,66.2997,66.3149,13947.0
2017-07-05 11:10:00,87.24,87.25,87.23,87.25,7180.0,66.3149,66.3225,66.3073,66.3225,7180.0
2017-07-05 11:15:00,87.25,87.25,87.24,87.24,11172.0,66.3225,66.3225,66.3149,66.3149,11172.0
2017-07-05 11:20:00,87.25,87.26,87.24,87.26,8944.0,66.3225,66.3301,66.3149,66.3301,8944.0
2017-07-05 11:25:00,87.25,87.26,87.24,87.25,6315.0,66.3225,66.3301,66.3149,66.3225,6315.0
2017-07-05 11:30:00,87.24,87.25,87.24,87.25,10969.0,66.3149,66.3225,66.3149,66.3225,10969.0
2017-07-05 11:35:00,87.25,87.26,87.24,87.26,2657.0,66.3225,66.3301,66.3149,66.3301,2657.0
2017-07-05 11:40:00,87.26,87.28,87.26,87.26,16662.0,66.3301,66.3453,66.3301,66.3301,16662.0
2017-07-05 11:45:00,87.26,87.27,87.25,87.26,6137.0,66.3301,66.3377,66.3225,66.3301,6137.0
2017-07-05 11:50:00,87.26,87.26,87.25,87.25,8773.0,66.3301,66.3301,66.3225,66.3225,8773.0
2017-07-05 11:55:00,87.26,87.26,87.25,87.25,6282.0,66.3301,66.3301,66.3225,66.3225,6282.0
2017-07-05 12:00:00,87.25,87.25,87.24,87.25,9476.0,66.3225,66.3225,66.3149,66.3225,9476.0
2017-07-05 12:05:00,87.25,87.25,87.23,87.23,5775.0,66.3225,66.3225,66.3073,66.3073,5775.0
2017-07-05 12:10:00,87.23,87.23,87.21,87.22,9676.0,66.3073,66.3073,66.2921,66.2997,9676.0
2017-07-05 12:15:00,87.22,87.23,87.21,87.22,9794.0,66.2997,66.3073,66.2921,66.2997,9794.0
2017-07-05 12:20:00,87.22,87.23,87.21,87.23,7075.0,66.2997,66.3073,66.2921,66.3073,7075.0
2017-07-05 12:25:00,87.22,87.24,87.21,87.23,9088.0,66.2997,66.3149,66.2921,66.3073,9088.0
2017-07-05 12:30:00,87.23,87.24,87.22,87.23,8745.0,66.3073,66.3149,66.2997,66.3073,8745.0
2017-07-05 12:35:00,87.23,87.24,87.22,87.24,9987.0,66.3073,66.3149,66.2997,66.3149,9987.0
2017-07-05 12:40:00,87.23,87.24,87.23,87.24,13006.0,66.3073,66.3149,66.3073,66.3149,13006.0
2017-07-05 12:45:00,87.24,87.24,87.22,87.24,10378.0,66.3149,66.3149,66.2997,66.3149,10378.0
2017-07-05 12:50:00,87.24,87.24,87.23,87.24,4072.0,66.3149,66.3149,66.3073,66.3149,4072.0
2017-07-05 12:55:00,87.24,87.25,87.23,87.24,10596.0,66.3149,66.3225,66.3073,66.3149,10596.0
2017-07-05 13:00:00,87.24,87.25,87.23,87.24,5873.0,66.3149,66.3225,66.3073,66.3149,5873.0
2017-07-05 13:05:00,87.24,87.24,87.23,87.24,1562.0,66.3149,66.3149,66.3073,66.3149,1562.0
2017-07-05 13:10:00,87.24,87.25,87.23,87.24,14433.0,66.3149,66.3225,66.3073,66.3149,14433.0
2017-07-05 13:15:00,87.24,87.24,87.23,87.24,3884.0,66.3149,66.3149,66.3073,66.3149,3884.0
2017-07-05 13:20:00,87.24,87.24,87.23,87.24,4061.0,66.3149,66.3149,66.3073,66.3149,4061.0
2017-07-05 13:25:00,87.24,87.27,87.24,87.25,34477.0,66.3149,66.3377,66.3149,66.3225,34477.0
2017-07-05 13:30:00,87.25,87.26,87.24,87.25,9526.0,66.3225,66.3301,66.3149,66.3225,9526.0
2017-07-05 13:35:00,87.26,87.26,87.24,87.25,5875.0,66.3301,66.3301,66.3149,66.3225,5875.0
2017-07-05 13:40:00,87.25,87.25,87.24,87.25,6160.0,66.3225,66.3225,66.3149,66.3225,6160.0
2017-07-05 13:45:00,87.25,87.25,87.24,87.25,6569.0,66.3225,66.3225,66.3149,66.3225,6569.0
2017-07-05 13:50:00,87.25,87.26,87.24,87.25,10743.0,66.3225,66.3301,66.3149,66.3225,10743.0
2017-07-05 13:55:00,87.25,87.26,87.24,87.25,5687.0,66.3225,66.3301,66.3149,66.3225,5687.0
2017-07-05 14:00:00,87.25,87.26,87.23,87.23,36599.0,66.3225,66.3301,66.3073,66.3073,36599.0
2017-07-05 14:05:00,87.23,87.24,87.19,87.2,12157.0,66.3073,66.3149,66.2769,66.2845,12157.0
2017-07-05 14:10:00,87.2,87.21,87.19,87.21,9758.0,66.2845,66.2921,66.2769,66.2921,9758.0
2017-07-05 14:15:00,87.2,87.21,87.2,87.2,8599.0,66.2845,66.2921,66.2845,66.2845,8599.0
2017-07-05 14:20:00,87.2,87.21,87.19,87.2,9301.0,66.2845,66.2921,66.2769,66.2845,9301.0
2017-07-05 14:25:00,87.2,87.2,87.18,87.18,13231.0,66.2845,66.2845,66.2693,66.2693,13231.0
2017-07-05 14:30:00,87.19,87.2,87.18,87.19,17487.0,66.2769,66.2845,66.2693,66.2769,17487.0
2017-07-05 14:35:00,87.19,87.19,87.18,87.19,8784.0,66.2769,66.2769,66.2693,66.2769,8784.0
2017-07-05 14:40:00,87.19,87.19,87.17,87.19,6753.0,66.2769,66.2769,66.2617,66.2769,6753.0
2017-07-05 14:45:00,87.19,87.23,87.18,87.21,24467.0,66.2769,66.3073,66.2693,66.2921,24467.0
2017-07-05 14:50:00,87.23,87.26,87.21,87.26,11628.0,66.3073,66.3301,66.2921,66.3301,11628.0
2017-07-05 14:55:00,87.25,87.25,87.24,87.25,4521.0,66.3225,66.3225,66.3149,66.3225,4521.0
2017-07-05 15:00:00,87.25,87.25,87.23,87.24,4558.0,66.3225,66.3225,66.3073,66.3149,4558.0
2017-07-05 15:05:00,87.23,87.25,87.23,87.25,8160.0,66.3073,66.3225,66.3073,66.3225,8160.0
2017-07-05 15:10:00,87.25,87.26,87.23,87.26,3830.0,66.3225,66.3301,66.3073,66.3301,3830.0
2017-07-05 15:15:00,87.26,87.26,87.25,87.26,16070.0,66.3301,66.3301,66.3225,66.3301,16070.0
2017-07-05 15:20:00,87.26,87.26,87.25,87.26,6136.0,66.3301,66.3301,66.3225,66.3301,6136.0
2017-07-05 15:25:00,87.26,87.27,87.25,87.27,13780.0,66.3301,66.3377,66.3225,66.3377,13780.0
2017-07-05 15:30:00,87.27,87.28,87.26,87.27,14812.0,66.3377,66.3453,66.3301,66.3377,14812.0
2017-07-05 15:35:00,87.27,87.28,87.26,87.28,15876.0,66.3377,66.3453,66.3301,66.3453,15876.0
2017-07-05 15:40:00,87.27,87.28,87.27,87.28,10272.0,66.3377,66.3453,66.3377,66.3453,10272.0
2017-07-05 15:45:00,87.28,87.28,87.27,87.28,17632.0,66.3453,66.3453,66.3377,66.3453,17632.0
2017-07-05 15:50:00,87.27,87.28,87.24,87.27,12389.0,66.3377,66.3453,66.3149,66.3377,12389.0
2017-07-05 15:55:00,87.27,87.27,87.22,87.24,23882.0,66.3377,66.3377,66.2997,66.3149,23882.0
2017-07-06 09:30:00,87.12,87.15,87.09,87.1,18966.0,66.2237,66.2465,66.2009,66.2085,18966.0
2017-07-06 09:35:00,87.09,87.1,87.08,87.08,8135.0,66.2009,66.2085,66.1933,66.1933,8135.0
2017-07-06 09:40:00,87.1,87.1,87.09,87.1,1435.0,66.2085,66.2085,66.2009,66.2085,1435.0
2017-07-06 09:45:00,87.09,87.11,87.07,87.1,2292.0,66.2009,66.2161,66.1857,66.2085,2292.0
2017-07-06 09:50:00,87.09,87.12,87.09,87.11,7963.0,66.2009,66.2237,66.2009,66.2161,7963.0
2017-07-06 09:55:00,87.09,87.1,87.08,87.09,13623.0,66.2009,66.2085,66.1933,66.2009,13623.0
2017-07-06 10:00:00,87.07,87.09,87.04,87.09,14666.0,66.1857,66.2009,66.1629,66.2009,14666.0
2017-07-06 10:05:00,87.09,87.11,87.07,87.07,11221.0,66.2009,66.2161,66.1857,66.1857,11221.0
2017-07-06 10:10:00,87.08,87.09,87.04,87.05,4248.0,66.1933,66.2009,66.1629,66.1705,4248.0
2017-07-06 10:15:00,87.06,87.07,87.04,87.05,4735.0,66.1781,66.1857,66.1629,66.1705,4735.0
2017-07-06 10:20:00,87.05,87.05,87.02,87.03,1991.0,66.1705,66.1705,66.1477,66.1553,1991.0
2017-07-06 10:25:00,87.03,87.05,87.03,87.05,18720.0,66.1553,66.1705,66.1553,66.1705,18720.0
2017-07-06 10:30:00,87.04,87.05,87.01,87.02,12717.0,66.1629,66.1705,66.1401,66.1477,12717.0
2017-07-06 10:35:00,87.02,87.02,87.01,87.02,9595.0,66.1477,66.1477,66.1401,66.1477,9595.0
2017-07-06 10:40:00,87.02,87.02,87.01,87.02,22007.0,66.1477,66.1477,66.1401,66.1477,22007.0
2017-07-06 10:45:00,87.02,87.02,87.0,87.0,8217.0,66.1477,66.1477,66.1325,66.1325,8217.0
2017-07-06 10:50:00,87.01,87.01,87.0,87.0,17202.0,66.1401,66.1401,66.1325,66.1325,17202.0
2017-07-06 10:55:00,87.01,87.01,87.0,87.01,3932.0,66.1401,66.1401,66.1325,66.1401,3932.0
2017-07-06 11:00:00,87.01,87.01,86.97,86.98,41764.0,66.1401,66.1401,66.1097,66.1173,41764.0
2017-07-06 11:05:00,86.98,86.98,86.97,86.98,11180.0,66.1173,66.1173,66.1097,66.1173,11180.0
2017-07-06 11:10:00,86.98,86.99,86.98,86.99,23789.0,66.1173,66.1249,66.1173,66.1249,23789.0
2017-07-06 11:15:00,87.0,87.0,86.98,87.0,9075.0,66.1325,66.1325,66.1173,66.1325,9075.0
2017-07-06 11:20:00,87.0,87.01,86.99,87.01,4263.0,66.1325,66.1401,66.1249,66.1401,4263.0
2017-07-06 11:25:00,87.0,87.0,86.98,86.98,10180.0,66.1325,66.1325,66.1173,66.1173,10180.0
2017-07-06 11:30:00,86.99,87.01,86.98,87.01,5810.0,66.1249,66.1401,66.1173,66.1401,5810.0
2017-07-06 11:35:00,87.01,87.04,87.0,87.02,20300.0,66.1401,66.1629,66.1325,66.1477,20300.0
2017-07-06 11:40:00,87.01,87.02,87.0,87.01,5870.0,66.1401,66.1477,66.1325,66.1401,5870.0
2017-07-06 11:45:00,87.01,87.01,87.0,87.0,9759.0,66.1401,66.1401,66.1325,66.1325,9759.0
2017-07-06 11:50:00,87.01,87.04,87.0,87.04,6102.0,66.1401,66.1629,66.1325,66.1629,6102.0
2017-07-06 11:55:00,87.03,87.05,87.02,87.05,5962.0,66.1553,66.1705,66.1477,66.1705,5962.0
2017-07-06 12:00:00,87.05,87.05,87.04,87.04,6446.0,66.1705,66.1705,66.1629,66.1629,6446.0
2017-07-06 12:05:00,87.04,87.05,87.04,87.04,9376.0,66.1629,66.1705,66.1629,66.1629,9376.0
2017-07-06 12:10:00,87.05,87.06,87.04,87.05,23870.0,66.1705,66.1781,66.1629,66.1705,23870.0
2017-07-06 12:15:00,87.04,87.05,87.04,87.05,2476.0,66.1629,66.1705,66.1629,66.1705,2476.0
2017-07-06 12:20:00,87.05,87.05,87.05,87.05,650.0,66.1705,66.1705,66.1705,66.1705,650.0
2017-07-06 12:25:00,87.04,87.06,87.04,87.04,5556.0,66.1629,66.1781,66.1629,66.1629,5556.0
2017-07-06 12:30:00,87.04,87.05,87.03,87.04,13684.0,66.1629,66.1705,66.1553,66.1629,13684.0
2017-07-06 12:35:00,87.03,87.04,87.03,87.03,4316.0,66.1553,66.1629,66.1553,66.1553,4316.0
2017-07-06 12:40:00,87.04,87.04,87.03,87.03,1534.0,66.1629,66.1629,66.1553,66.1553,1534.0
2017-07-06 12:45:00,87.03,87.05,87.03,87.04,2218.0,66.1553,66.1705,66.1553,66.1629,2218.0
2017-07-06 12:50:00,87.05,87.05,87.04,87.05,3585.0,66.1705,66.1705,66.1629,66.1705,3585.0
2017-07-06 12:55:00,87.04,87.07,87.04,87.07,20778.0,66.1629,66.1857,66.1629,66.1857,20778.0
2017-07-06 13:00:00,87.07,87.07,87.06,87.06,3918.0,66.1857,66.1857,66.1781,66.1781,3918.0
2017-07-06 13:05:00,87.06,87.08,87.06,87.07,5343.0,66.1781,66.1933,66.1781,66.1857,5343.0
2017-07-06 13:10:00,87.07,87.09,87.07,87.09,1383.0,66.1857,66.2009,66.1857,66.2009,1383.0
2017-07-06 13:15:00,87.09,87.1,87.09,87.09,8654.0,66.2009,66.2085,66.2009,66.2009,8654.0
2017-07-06 13:20:00,87.08,87.09,87.07,87.08,2262.0,66.1933,66.2009,66.1857,66.1933,2262.0
2017-07-06 13:25:00,87.08,87.1,87.08,87.09,6535.0,66.1933,66.2085,66.1933,66.2009,6535.0
2017-07-06 13:30:00,87.1,87.11,87.09,87.1,18300.0,66.2085,66.2161,66.2009,66.2085,18300.0
2017-07-06 13:35:00,87.1,87.11,87.1,87.1,1827.0,66.2085,66.2161,66.2085,66.2085,1827.0
2017-07-06 13:40:00,87.11,87.13,87.1,87.1,7069.0,66.2161,66.2313,66.2085,66.2085,7069.0
2017-07-06 13:45:00,87.12,87.13,87.11,87.12,6128.0,66.2237,66.2313,66.2161,66.2237,6128.0
2017-07-06 13:50:00,87.12,87.14,87.11,87.12,32775.0,66.2237,66.2389,66.2161,66.2237,32775.0
2017-07-06 13:55:00,87.13,87.14,87.11,87.12,9797.0,66.2313,66.2389,66.2161,66.2237,9797.0
2017-07-06 14:00:00,87.13,87.14,87.12,87.13,1303.0,66.2313,66.2389,66.2237,66.2313,1303.0
2017-07-06 14:05:00,87.13,87.14,87.11,87.13,54770.0,66.2313,66.2389,66.2161,66.2313,54770.0
2017-07-06 14:10:00,87.12,87.13,87.11,87.12,7226.0,66.2237,66.2313,66.2161,66.2237,7226.0
2017-07-06 14:15:00,87.11,87.12,87.1,87.1,5548.0,66.2161,66.2237,66.2085,66.2085,5548.0
2017-07-06 14:20:00,87.1,87.1,87.08,87.09,28141.0,66.2085,66.2085,66.1933,66.2009,28141.0
2017-07-06 14:25:00,87.1,87.1,87.09,87.1,9720.0,66.2085,66.2085,66.2009,66.2085,9720.0
2017-07-06 14:30:00,87.09,87.11,87.09,87.09,12285.0,66.2009,66.2161,66.2009,66.2009,12285.0
2017-07-06 14:35:00,87.1,87.1,87.09,87.09,6382.0,66.2085,66.2085,66.2009,66.2009,6382.0
2017-07-06 14:40:00,87.09,87.1,87.09,87.1,3033.0,66.2009,66.2085,66.2009,66.2085,3033.0
2017-07-06 14:45:00,87.09,87.1,87.09,87.09,1935.0,66.2009,66.2085,66.2009,66.2009,1935.0
2017-07-06 14:50:00,87.09,87.1,87.09,87.09,6212.0,66.2009,66.2085,66.2009,66.2009,6212.0
2017-07-06 14:55:00,87.1,87.1,87.09,87.09,34339.0,66.2085,66.2085,66.2009,66.2009,34339.0
2017-07-06 15:00:00,87.09,87.11,87.09,87.11,4945.0,66.2009,66.2161,66.2009,66.2161,4945.0
2017-07-06 15:05:00,87.1,87.11,87.09,87.11,15292.0,66.2085,66.2161,66.2009,66.2161,15292.0
2017-07-06 15:10:00,87.1,87.11,87.1,87.11,6643.0,66.2085,66.2161,66.2085,66.2161,6643.0
2017-07-06 15:15:00,87.11,87.11,87.1,87.11,2328.0,66.2161,66.2161,66.2085,66.2161,2328.0
2017-07-06 15:20:00,87.11,87.11,87.1,87.1,2783.0,66.2161,66.2161,66.2085,66.2085,2783.0
2017-07-06 15:25:00,87.11,87.11,87.1,87.11,11085.0,66.2161,66.2161,66.2085,66.2161,11085.0
2017-07-06 15:30:00,87.11,87.13,87.1,87.13,6927.0,66.2161,66.2313,66.2085,66.2313,6927.0
2017-07-06 15:35:00,87.13,87.14,87.12,87.14,12945.0,66.2313,66.2389,66.2237,66.2389,12945.0
2017-07-06 15:40:00,87.14,87.14,87.13,87.14,35967.0,66.2389,66.2389,66.2313,66.2389,35967.0
2017-07-06 15:45:00,87.14,87.16,87.13,87.16,24826.0,66.2389,66.2541,66.2313,66.2541,24826.0
2017-07-06 15:50:00,87.16,87.17,87.14,87.15,32117.0,66.2541,66.2617,66.2389,66.2465,32117.0
2017-07-06 15:55:00,87.15,87.15,87.14,87.14,71353.0,66.2465,66.2465,66.2389,66.2389,71353.0
2017-07-07 09:30:00,87.14,87.14,87.1,87.13,10566.0,66.2389,66.2389,66.2085,66.2313,10566.0
2017-07-07 09:35:00,87.14,87.14,87.12,87.12,3516.0,66.2389,66.2389,66.2237,66.2237,3516.0
2017-07-07 09:40:00,87.13,87.14,87.1,87.11,3981.0,66.2313,66.2389,66.2085,66.2161,3981.0
2017-07-07 09:45:00,87.11,87.12,87.1,87.11,17822.0,66.2161,66.2237,66.2085,66.2161,17822.0
2017-07-07 09:50:00,87.12,87.12,87.07,87.09,14807.0,66.2237,66.2237,66.1857,66.2009,14807.0
2017-07-07 09:55:00,87.09,87.09,87.06,87.06,13983.0,66.2009,66.2009,66.1781,66.1781,13983.0
2017-07-07 10:00:00,87.06,87.11,87.06,87.09,33935.0,66.1781,66.2161,66.1781,66.2009,33935.0
2017-07-07 10:05:00,87.09,87.1,87.09,87.1,3031.0,66.2009,66.2085,66.2009,66.2085,3031.0
2017-07-07 10:10:00,87.1,87.1,87.08,87.09,7490.0,66.2085,66.2085,66.1933,66.2009,7490.0
2017-07-07 10:15:00,87.09,87.09,87.08,87.09,18645.0,66.2009,66.2009,66.1933,66.2009,18645.0
2017-07-07 10:20:00,87.09,87.09,87.08,87.08,9915.0,66.2009,66.2009,66.1933,66.1933,9915.0
2017-07-07 10:25:00,87.09,87.12,87.09,87.11,5736.0,66.2009,66.2237,66.2009,66.2161,5736.0
2017-07-07 10:30:00,87.11,87.12,87.1,87.12,2535.0,66.2161,66.2237,66.2085,66.2237,2535.0
2017-07-07 10:35:00,87.11,87.12,87.09,87.11,19987.0,66.2161,66.2237,66.2009,66.2161,19987.0
2017-07-07 10:40:00,87.09,87.1,87.08,87.09,2740.0,66.2009,66.2085,66.1933,66.2009,2740.0
2017-07-07 10:45:00,87.08,87.1,87.08,87.09,5474.0,66.1933,66.2085,66.1933,66.2009,5474.0
2017-07-07 10:50:00,87.09,87.1,87.08,87.1,2788.0,66.2009,66.2085,66.1933,66.2085,2788.0
2017-07-07 10:55:00,87.09,87.1,87.08,87.09,7681.0,66.2009,66.2085,66.1933,66.2009,7681.0
2017-07-07 11:00:00,87.09,87.09,87.06,87.06,71310.0,66.2009,66.2009,66.1781,66.1781,71310.0
2017-07-07 11:05:00,87.07,87.08,87.06,87.06,6562.0,66.1857,66.1933,66.1781,66.1781,6562.0
2017-07-07 11:10:00,87.06,87.07,87.05,87.05,30552.0,66.1781,66.1857,66.1705,66.1705,30552.0
2017-07-07 11:15:00,87.06,87.07,87.05,87.06,3769.0,66.1781,66.1857,66.1705,66.1781,3769.0
2017-07-07 11:20:00,87.06,87.07,87.05,87.06,2436.0,66.1781,66.1857,66.1705,66.1781,2436.0
2017-07-07 11:25:00,87.06,87.07,87.06,87.06,9409.0,66.1781,66.1857,66.1781,66.1781,9409.0
2017-07-07 11:30:00,87.06,87.06,87.05,87.06,3301.0,66.1781,66.1781,66.1705,66.1781,3301.0
2017-07-07 11:35:00,87.06,87.06,87.05,87.05,24750.0,66.1781,66.1781,66.1705,66.1705,24750.0
2017-07-07 11:40:00,87.06,87.06,87.04,87.04,34746.0,66.1781,66.1781,66.1629,66.1629,34746.0
2017-07-07 11:45:00,87.05,87.05,87.04,87.05,12028.0,66.1705,66.1705,66.1629,66.1705,12028.0
2017-07-07 11:50:00,87.05,87.06,87.05,87.05,5972.0,66.1705,66.1781,66.1705,66.1705,5972.0
2017-07-07 11:55:00,87.05,87.06,87.05,87.06,6263.0,66.1705,66.1781,66.1705,66.1781,6263.0
2017-07-07 12:00:00,87.06,87.07,87.05,87.07,2622.0,66.1781,66.1857,66.1705,66.1857,2622.0
2017-07-07 12:05:00,87.05,87.08,87.05,87.07,2092.0,66.1705,66.1933,66.1705,66.1857,2092.0
2017-07-07 12:10:00,87.06,87.06,87.03,87.03,2022.0,66.1781,66.1781,66.1553,66.1553,2022.0
2017-07-07 12:15:00,87.05,87.07,87.05,87.06,7600.0,66.1705,66.1857,66.1705,66.1781,7600.0
2017-07-07 12:20:00,87.06,87.07,87.05,87.06,1885.0,66.1781,66.1857,66.1705,66.1781,1885.0
2017-07-07 12:25:00,87.06,87.06,87.05,87.06,10088.0,66.1781,66.1781,66.1705,66.1781,10088.0
2017-07-07 12:30:00,87.05,87.06,87.04,87.05,2434.0,66.1705,66.1781,66.1629,66.1705,2434.0
2017-07-07 12:35:00,87.05,87.07,87.05,87.06,5387.0,66.1705,66.1857,66.1705,66.1781,5387.0
2017-07-07 12:40:00,87.06,87.07,87.05,87.07,3874.0,66.1781,66.1857,66.1705,66.1857,3874.0
2017-07-07 12:45:00,87.07,87.08,87.06,87.07,5578.0,66.1857,66.1933,66.1781,66.1857,5578.0
2017-07-07 12:50:00,87.08,87.09,87.07,87.09,1996.0,66.1933,66.2009,66.1857,66.2009,1996.0
2017-07-07 12:55:00,87.08,87.09,87.08,87.09,431.0,66.1933,66.2009,66.1933,66.2009,431.0
2017-07-07 13:00:00,87.08,87.09,87.07,87.08,4131.0,66.1933,66.2009,66.1857,66.1933,4131.0
2017-07-07 13:05:00,87.08,87.09,87.07,87.07,2687.0,66.1933,66.2009,66.1857,66.1857,2687.0
2017-07-07 13:10:00,87.08,87.09,87.07,87.07,1579.0,66.1933,66.2009,66.1857,66.1857,1579.0
2017-07-07 13:15:00,87.09,87.09,87.08,87.08,2138.0,66.2009,66.2009,66.1933,66.1933,2138.0
2017-07-07 13:20:00,87.08,87.09,87.06,87.06,2643.0,66.1933,66.2009,66.1781,66.1781,2643.0
2017-07-07 13:25:00,87.07,87.07,87.06,87.06,2655.0,66.1857,66.1857,66.1781,66.1781,2655.0
2017-07-07 13:30:00,87.07,87.09,87.06,87.08,10694.0,66.1857,66.2009,66.1781,66.1933,10694.0
2017-07-07 13:35:00,87.08,87.09,87.07,87.09,45898.0,66.1933,66.2009,66.1857,66.2009,45898.0
2017-07-07 13:40:00,87.09,87.09,87.08,87.09,11067.0,66.2009,66.2009,66.1933,66.2009,11067.0
2017-07-07 13:45:00,87.09,87.09,87.06,87.07,33812.0,66.2009,66.2009,66.1781,66.1857,33812.0
2017-07-07 13:50:00,87.07,87.08,87.06,87.08,21857.0,66.1857,66.1933,66.1781,66.1933,21857.0
2017-07-07 13:55:00,87.07,87.08,87.06,87.07,2874.0,66.1857,66.1933,66.1781,66.1857,2874.0
2017-07-07 14:00:00,87.07,87.08,87.06,87.07,2006.0,66.1857,66.1933,66.1781,66.1857,2006.0
2017-07-07 14:05:00,87.07,87.08,87.05,87.06,24438.0,66.1857,66.1933,66.1705,66.1781,24438.0
2017-07-07 14:10:00,87.06,87.06,87.05,87.05,6956.0,66.1781,66.1781,66.1705,66.1705,6956.0
2017-07-07 14:15:00,87.06,87.06,87.05,87.05,6143.0,66.1781,66.1781,66.1705,66.1705,6143.0
2017-07-07 14:20:00,87.06,87.06,87.05,87.06,2372.0,66.1781,66.1781,66.1705,66.1781,2372.0
2017-07-07 14:25:00,87.06,87.06,87.05,87.06,5873.0,66.1781,66.1781,66.1705,66.1781,5873.0
2017-07-07 14:30:00,87.06,87.06,87.05,87.06,101.0,66.1781,66.1781,66.1705,66.1781,101.0
2017-07-07 14:35:00,87.06,87.06,87.05,87.06,984.0,66.1781,66.1781,66.1705,66.1781,984.0
2017-07-07 14:40:00,87.06,87.06,87.05,87.05,2537.0,66.1781,66.1781,66.1705,66.1705,2537.0
2017-07-07 14:45:00,87.05,87.06,87.05,87.05,9270.0,66.1705,66.1781,66.1705,66.1705,9270.0
2017-07-07 14:50:00,87.06,87.06,87.05,87.06,35767.0,66.1781,66.1781,66.1705,66.1781,35767.0
2017-07-07 14:55:00,87.06,87.06,87.05,87.05,30881.0,66.1781,66.1781,66.1705,66.1705,30881.0
2017-07-07 15:00:00,87.06,87.07,87.05,87.06,10004.0,66.1781,66.1857,66.1705,66.1781,10004.0
2017-07-07 15:05:00,87.07,87.07,87.06,87.07,7536.0,66.1857,66.1857,66.1781,66.1857,7536.0
2017-07-07 15:10:00,87.07,87.07,87.06,87.06,13077.0,66.1857,66.1857,66.1781,66.1781,13077.0
2017-07-07 15:15:00,87.06,87.07,87.06,87.06,832.0,66.1781,66.1857,66.1781,66.1781,832.0
2017-07-07 15:20:00,87.06,87.08,87.06,87.07,24301.0,66.1781,66.1933,66.1781,66.1857,24301.0
2017-07-07 15:25:00,87.07,87.07,87.06,87.07,3626.0,66.1857,66.1857,66.1781,66.1857,3626.0
2017-07-07 15:30:00,87.06,87.09,87.06,87.08,10347.0,66.1781,66.2009,66.1781,66.1933,10347.0
2017-07-07 15:35:00,87.08,87.1,87.08,87.09,9054.0,66.1933,66.2085,66.1933,66.2009,9054.0
2017-07-07 15:40:00,87.09,87.1,87.08,87.08,10907.0,66.2009,66.2085,66.1933,66.1933,10907.0
2017-07-07 15:45:00,87.09,87.1,87.08,87.08,11645.0,66.2009,66.2085,66.1933,66.1933,11645.0
2017-07-07 15:50:00,87.07,87.09,87.07,87.08,5201.0,66.1857,66.2009,66.1857,66.1933,5201.0
2017-07-07 15:55:00,87.08,87.09,87.07,87.07,6205.0,66.1933,66.2009,66.1857,66.1857,6205.0
2017-07-10 09:30:00,87.17,87.18,87.14,87.17,28335.0,66.2617,66.2693,66.2389,66.2617,28335.0
2017-07-10 09:35:00,87.15,87.2,87.11,87.12,6865.0,66.2465,66.2845,66.2161,66.2237,6865.0
2017-07-10 09:40:00,87.15,87.18,87.14,87.17,1383.0,66.2465,66.2693,66.2389,66.2617,1383.0
2017-07-10 09:45:00,87.11,87.18,87.11,87.17,1737.0,66.2161,66.2693,66.2161,66.2617,1737.0
2017-07-10 09:50:00,87.14,87.17,87.12,87.14,4087.0,66.2389,66.2617,66.2237,66.2389,4087.0
2017-07-10 09:55:00,87.14,87.15,87.13,87.15,2946.0,66.2389,66.2465,66.2313,66.2465,2946.0
2017-07-10 10:00:00,87.13,87.15,87.13,87.14,5874.0,66.2313,66.2465,66.2313,66.2389,5874.0
2017-07-10 10:05:00,87.13,87.15,87.12,87.13,6123.0,66.2313,66.2465,66.2237,66.2313,6123.0
2017-07-10 10:10:00,87.13,87.15,87.12,87.12,9105.0,66.2313,66.2465,66.2237,66.2237,9105.0
2017-07-10 10:15:00,87.12,87.15,87.11,87.11,5760.0,66.2237,66.2465,66.2161,66.2161,5760.0
2017-07-10 10:20:00,87.13,87.13,87.11,87.13,3071.0,66.2313,66.2313,66.2161,66.2313,3071.0
2017-07-10 10:25:00,87.15,87.16,87.14,87.15,5293.0,66.2465,66.2541,66.2389,66.2465,5293.0
2017-07-10 10:30:00,87.15,87.15,87.14,87.15,2381.0,66.2465,66.2465,66.2389,66.2465,2381.0
2017-07-10 10:35:00,87.14,87.17,87.14,87.16,32770.0,66.2389,66.2617,66.2389,66.2541,32770.0
2017-07-10 10:40:00,87.16,87.16,87.14,87.16,1001.0,66.2541,66.2541,66.2389,66.2541,1001.0
2017-07-10 10:45:00,87.15,87.16,87.14,87.15,1425.0,66.2465,66.2541,66.2389,66.2465,1425.0
2017-07-10 10:50:00,87.16,87.16,87.14,87.15,906.0,66.2541,66.2541,66.2389,66.2465,906.0
2017-07-10 10:55:00,87.15,87.15,87.15,87.15,188.0,66.2465,66.2465,66.2465,66.2465,188.0
2017-07-10 11:00:00,87.15,87.16,87.14,87.15,1777.0,66.2465,66.2541,66.2389,66.2465,1777.0
2017-07-10 11:05:00,87.16,87.18,87.15,87.15,2204.0,66.2541,66.2693,66.2465,66.2465,2204.0
2017-07-10 11:10:00,87.15,87.18,87.15,87.17,5175.0,66.2465,66.2693,66.2465,66.2617,5175.0
2017-07-10 11:15:00,87.18,87.18,87.16,87.17,5596.0,66.2693,66.2693,66.2541,66.2617,5596.0
2017-07-10 11:20:00,87.18,87.19,87.17,87.19,2158.0,66.2693,66.2769,66.2617,66.2769,2158.0
2017-07-10 11:25:00,87.2,87.22,87.18,87.22,27754.0,66.2845,66.2997,66.2693,66.2997,27754.0
2017-07-10 11:30:00,87.22,87.23,87.2,87.21,3268.0,66.2997,66.3073,66.2845,66.2921,3268.0
2017-07-10 11:35:00,87.21,87.23,87.2,87.23,15071.0,66.2921,66.3073,66.2845,66.3073,15071.0
2017-07-10 11:40:00,87.22,87.23,87.2,87.23,7644.0,66.2997,66.3073,66.2845,66.3073,7644.0
2017-07-10 11:45:00,87.21,87.25,87.21,87.23,2150.0,66.2921,66.3225,66.2921,66.3073,2150.0
2017-07-10 11:50:00,87.23,87.23,87.22,87.22,1187.0,66.3073,66.3073,66.2997,66.2997,1187.0
2017-07-10 11:55:00,87.22,87.23,87.21,87.22,944.0,66.2997,66.3073,66.2921,66.2997,944.0
2017-07-10 12:00:00,87.22,87.22,87.2,87.21,3341.0,66.2997,66.2997,66.2845,66.2921,3341.0
2017-07-10 12:05:00,87.21,87.21,87.2,87.21,750.0,66.2921,66.2921,66.2845,66.2921,750.0
2017-07-10 12:10:00,87.21,87.22,87.19,87.2,12642.0,66.2921,66.2997,66.2769,66.2845,12642.0
2017-07-10 12:15:00,87.2,87.2,87.16,87.19,4653.0,66.2845,66.2845,66.2541,66.2769,4653.0
2017-07-10 12:20:00,87.18,87.19,87.17,87.17,4618.0,66.2693,66.2769,66.2617,66.2617,4618.0
2017-07-10 12:25:00,87.17,87.18,87.17,87.17,255.0,66.2617,66.2693,66.2617,66.2617,255.0
2017-07-10 12:30:00,87.17,87.19,87.16,87.19,6419.0,66.2617,66.2769,66.2541,66.2769,6419.0
2017-07-10 12:35:00,87.17,87.2,87.17,87.18,34932.0,66.2617,66.2845,66.2617,66.2693,34932.0
2017-07-10 12:40:00,87.18,87.19,87.17,87.18,4871.0,66.2693,66.2769,66.2617,66.2693,4871.0
2017-07-10 12:45:00,87.18,87.18,87.17,87.18,16606.0,66.2693,66.2693,66.2617,66.2693,16606.0
2017-07-10 12:50:00,87.17,87.18,87.16,87.17,3008.0,66.2617,66.2693,66.2541,66.2617,3008.0
2017-07-10 12:55:00,87.17,87.17,87.16,87.16,3567.0,66.2617,66.2617,66.2541,66.2541,3567.0
2017-07-10 13:00:00,87.16,87.17,87.16,87.17,9652.0,66.2541,66.2617,66.2541,66.2617,9652.0
2017-07-10 13:05:00,87.18,87.18,87.17,87.17,7856.0,66.2693,66.2693,66.2617,66.2617,7856.0
2017-07-10 13:10:00,87.18,87.19,87.17,87.18,4201.0,66.2693,66.2769,66.2617,66.2693,4201.0
2017-07-10 13:15:00,87.19,87.19,87.16,87.16,1309.0,66.2769,66.2769,66.2541,66.2541,1309.0
2017-07-10 13:20:00,87.17,87.17,87.15,87.17,5688.0,66.2617,66.2617,66.2465,66.2617,5688.0
2017-07-10 13:25:00,87.17,87.18,87.16,87.17,8225.0,66.2617,66.2693,66.2541,66.2617,8225.0
2017-07-10 13:30:00,87.17,87.18,87.15,87.17,3560.0,66.2617,66.2693,66.2465,66.2617,3560.0
2017-07-10 13:35:00,87.17,87.18,87.17,87.17,100.0,66.2617,66.2693,66.2617,66.2617,100.0
2017-07-10 13:40:00,87.18,87.18,87.16,87.17,7515.0,66.2693,66.2693,66.2541,66.2617,7515.0
2017-07-10 13:45:00,87.16,87.17,87.15,87.16,2458.0,66.2541,66.2617,66.2465,66.2541,2458.0
2017-07-10 13:50:00,87.16,87.19,87.16,87.18,13671.0,66.2541,66.2769,66.2541,66.2693,13671.0
2017-07-10 13:55:00,87.17,87.19,87.17,87.17,3273.0,66.2617,66.2769,66.2617,66.2617,3273.0
2017-07-10 14:00:00,87.18,87.19,87.17,87.17,5195.0,66.2693,66.2769,66.2617,66.2617,5195.0
2017-07-10 14:05:00,87.18,87.19,87.17,87.18,6055.0,66.2693,66.2769,66.2617,66.2693,6055.0
2017-07-10 14:10:00,87.18,87.19,87.17,87.19,445.0,66.2693,66.2769,66.2617,66.2769,445.0
2017-07-10 14:15:00,87.19,87.2,87.18,87.2,164570.0,66.2769,66.2845,66.2693,66.2845,164570.0
2017-07-10 14:20:00,87.2,87.2,87.18,87.18,33464.0,66.2845,66.2845,66.2693,66.2693,33464.0
2017-07-10 14:25:00,87.2,87.21,87.19,87.2,9240.0,66.2845,66.2921,66.2769,66.2845,9240.0
2017-07-10 14:30:00,87.21,87.22,87.2,87.22,8843.0,66.2921,66.2997,66.2845,66.2997,8843.0
2017-07-10 14:35:00,87.22,87.23,87.21,87.22,3894.0,66.2997,66.3073,66.2921,66.2997,3894.0
2017-07-10 14:40:00,87.22,87.23,87.19,87.19,3539.0,66.2997,66.3073,66.2769,66.2769,3539.0
2017-07-10 14:45:00,87.21,87.21,87.19,87.2,2725.0,66.2921,66.2921,66.2769,66.2845,2725.0
2017-07-10 14:50:00,87.19,87.22,87.18,87.19,3230.0,66.2769,66.2997,66.2693,66.2769,3230.0
2017-07-10 14:55:00,87.21,87.22,87.19,87.21,12555.0,66.2921,66.2997,66.2769,66.2921,12555.0
2017-07-10 15:00:00,87.21,87.22,87.2,87.22,1324.0,66.2921,66.2997,66.2845,66.2997,1324.0
2017-07-10 15:05:00,87.21,87.22,87.2,87.21,5378.0,66.2921,66.2997,66.2845,66.2921,5378.0
2017-07-10 15:10:00,87.21,87.22,87.2,87.22,5596.0,66.2921,66.2997,66.2845,66.2997,5596.0
2017-07-10 15:15:00,87.22,87.22,87.21,87.21,10391.0,66.2997,66.2997,66.2921,66.2921,10391.0
2017-07-10 15:20:00,87.21,87.21,87.19,87.2,4975.0,66.2921,66.2921,66.2769,66.2845,4975.0
2017-07-10 15:25:00,87.2,87.2,87.19,87.2,2992.0,66.2845,66.2845,66.2769,66.2845,2992.0
2017-07-10 15:30:00,87.19,87.2,87.19,87.2,2044.0,66.2769,66.2845,66.2769,66.2845,2044.0
2017-07-10 15:35:00,87.2,87.21,87.2,87.21,12841.0,66.2845,66.2921,66.2845,66.2921,12841.0
2017-07-10 15:40:00,87.21,87.21,87.19,87.2,8602.0,66.2921,66.2921,66.2769,66.2845,8602.0
2017-07-10 15:45:00,87.2,87.21,87.19,87.19,15126.0,66.2845,66.2921,66.2769,66.2769,15126.0
2017-07-10 15:50:00,87.19,87.21,87.19,87.2,10580.0,66.2769,66.2921,66.2769,66.2845,10580.0
2017-07-10 15:55:00,87.19,87.2,87.18,87.19,4859.0,66.2769,66.2845,66.2693,66.2769,4859.0
2017-07-11 09:30:00,87.2,87.22,87.17,87.17,25886.0,66.2845,66.2997,66.2617,66.2617,25886.0
2017-07-11 09:35:00,87.2,87.2,87.18,87.2,1646.0,66.2845,66.2845,66.2693,66.2845,1646.0
2017-07-11 09:40:00,87.2,87.2,87.19,87.2,2315.0,66.2845,66.2845,66.2769,66.2845,2315.0
2017-07-11 09:45:00,87.2,87.2,87.19,87.2,3231.0,66.2845,66.2845,66.2769,66.2845,3231.0
2017-07-11 09:50:00,87.2,87.2,87.17,87.18,7484.0,66.2845,66.2845,66.2617,66.2693,7484.0
2017-07-11 09:55:00,87.18,87.19,87.17,87.17,1478.0,66.2693,66.2769,66.2617,66.2617,1478.0
2017-07-11 10:00:00,87.19,87.19,87.17,87.18,10580.0,66.2769,66.2769,66.2617,66.2693,10580.0
2017-07-11 10:05:00,87.18,87.19,87.17,87.19,2538.0,66.2693,66.2769,66.2617,66.2769,2538.0
2017-07-11 10:10:00,87.19,87.2,87.18,87.19,5817.0,66.2769,66.2845,66.2693,66.2769,5817.0
2017-07-11 10:15:00,87.2,87.21,87.19,87.21,6349.0,66.2845,66.2921,66.2769,66.2921,6349.0
2017-07-11 10:20:00,87.21,87.21,87.2,87.2,17340.0,66.2921,66.2921,66.2845,66.2845,17340.0
2017-07-11 10:25:00,87.19,87.19,87.17,87.18,7231.0,66.2769,66.2769,66.2617,66.2693,7231.0
2017-07-11 10:30:00,87.18,87.19,87.17,87.18,3472.0,66.2693,66.2769,66.2617,66.2693,3472.0
2017-07-11 10:35:00,87.18,87.18,87.16,87.18,2176.0,66.2693,66.2693,66.2541,66.2693,2176.0
2017-07-11 10:40:00,87.16,87.19,87.16,87.18,8687.0,66.2541,66.2769,66.2541,66.2693,8687.0
2017-07-11 10:45:00,87.18,87.18,87.16,87.16,9119.0,66.2693,66.2693,66.2541,66.2541,9119.0
2017-07-11 10:50:00,87.17,87.18,87.16,87.18,14365.0,66.2617,66.2693,66.2541,66.2693,14365.0
2017-07-11 10:55:00,87.17,87.18,87.16,87.16,6959.0,66.2617,66.2693,66.2541,66.2541,6959.0
2017-07-11 11:00:00,87.18,87.18,87.17,87.17,3188.0,66.2693,66.2693,66.2617,66.2617,3188.0
2017-07-11 11:05:00,87.17,87.18,87.16,87.17,18061.0,66.2617,66.2693,66.2541,66.2617,18061.0
2017-07-11 11:10:00,87.17,87.18,87.16,87.17,5984.0,66.2617,66.2693,66.2541,66.2617,5984.0
2017-07-11 11:15:00,87.16,87.17,87.16,87.17,9372.0,66.2541,66.2617,66.2541,66.2617,9372.0
2017-07-11 11:20:00,87.17,87.23,87.17,87.22,44022.0,66.2617,66.3073,66.2617,66.2997,44022.0
2017-07-11 11:25:00,87.22,87.23,87.2,87.22,5972.0,66.2997,66.3073,66.2845,66.2997,5972.0
2017-07-11 11:30:00,87.23,87.23,87.21,87.22,3251.0,66.3073,66.3073,66.2921,66.2997,3251.0
2017-07-11 11:35:00,87.22,87.23,87.2,87.22,6485.0,66.2997,66.3073,66.2845,66.2997,6485.0
2017-07-11 11:40:00,87.21,87.22,87.2,87.2,1367.0,66.2921,66.2997,66.2845,66.2845,1367.0
2017-07-11 11:45:00,87.2,87.22,87.19,87.22,6068.0,66.2845,66.2997,66.2769,66.2997,6068.0
2017-07-11 11:50:00,87.23,87.23,87.21,87.22,6059.0,66.3073,66.3073,66.2921,66.2997,6059.0
2017-07-11 11:55:00,87.21,87.21,87.19,87.2,4088.0,66.2921,66.2921,66.2769,66.2845,4088.0
2017-07-11 12:00:00,87.2,87.21,87.17,87.17,1317.0,66.2845,66.2921,66.2617,66.2617,1317.0
2017-07-11 12:05:00,87.17,87.17,87.17,87.17,0.0,66.2617,66.2617,66.2617,66.2617,0.0
2017-07-11 12:10:00,87.2,87.22,87.19,87.21,1575.0,66.2845,66.2997,66.2769,66.2921,1575.0
2017-07-11 12:15:00,87.22,87.23,87.21,87.23,2758.0,66.2997,66.3073,66.2921,66.3073,2758.0
2017-07-11 12:20:00,87.22,87.28,87.21,87.24,27263.0,66.2997,66.3453,66.2921,66.3149,27263.0
2017-07-11 12:25:00,87.25,87.26,87.24,87.25,5605.0,66.3225,66.3301,66.3149,66.3225,5605.0
2017-07-11 12:30:00,87.25,87.28,87.24,87.28,5188.0,66.3225,66.3453,66.3149,66.3453,5188.0
2017-07-11 12:35:00,87.29,87.29,87.26,87.28,4069.0,66.3529,66.3529,66.3301,66.3453,4069.0
2017-07-11 12:40:00,87.27,87.3,87.27,87.29,9317.0,66.3377,66.3605,66.3377,66.3529,9317.0
2017-07-11 12:45:00,87.29,87.35,87.28,87.31,55385.0,66.3529,66.3985,66.3453,66.3681,55385.0
2017-07-11 12:50:00,87.3,87.31,87.29,87.3,6302.0,66.3605,66.3681,66.3529,66.3605,6302.0
2017-07-11 12:55:00,87.3,87.31,87.29,87.3,2988.0,66.3605,66.3681,66.3529,66.3605,2988.0
2017-07-11 13:00:00,87.31,87.31,87.29,87.31,2326.0,66.3681,66.3681,66.3529,66.3681,2326.0
2017-07-11 13:05:00,87.29,87.3,87.26,87.27,25266.0,66.3529,66.3605,66.3301,66.3377,25266.0
2017-07-11 13:10:00,87.29,87.29,87.26,87.28,2316.0,66.3529,66.3529,66.3301,66.3453,2316.0
2017-07-11 13:15:00,87.28,87.28,87.24,87.26,3392.0,66.3453,66.3453,66.3149,66.3301,3392.0
2017-07-11 13:20:00,87.25,87.26,87.25,87.26,2780.0,66.3225,66.3301,66.3225,66.3301,2780.0
2017-07-11 13:25:00,87.25,87.29,87.25,87.28,3187.0,66.3225,66.3529,66.3225,66.3453,3187.0
2017-07-11 13:30:00,87.28,87.31,87.26,87.3,6636.0,66.3453,66.3681,66.3301,66.3605,6636.0
2017-07-11 13:35:00,87.3,87.32,87.3,87.32,4248.0,66.3605,66.3757,66.3605,66.3757,4248.0
2017-07-11 13:40:00,87.31,87.31,87.29,87.29,1155.0,66.3681,66.3681,66.3529,66.3529,1155.0
2017-07-11 13:45:00,87.27,87.29,87.26,87.26,3027.0,66.3377,66.3529,66.3301,66.3301,3027.0
2017-07-11 13:50:00,87.27,87.27,87.24,87.24,4772.0,66.3377,66.3377,66.3149,66.3149,4772.0
2017-07-11 13:55:00,87.25,87.27,87.25,87.27,12850.0,66.3225,66.3377,66.3225,66.3377,12850.0
2017-07-11 14:00:00,87.28,87.29,87.26,87.28,4576.0,66.3453,66.3529,66.3301,66.3453,4576.0
2017-07-11 14:05:00,87.28,87.29,87.26,87.27,2515.0,66.3453,66.3529,66.3301,66.3377,2515.0
2017-07-11 14:10:00,87.28,87.28,87.26,87.27,7014.0,66.3453,66.3453,66.3301,66.3377,7014.0
2017-07-11 14:15:00,87.27,87.3,87.26,87.27,2536.0,66.3377,66.3605,66.3301,66.3377,2536.0
2017-07-11 14:20:00,87.28,87.31,87.28,87.28,9315.0,66.3453,66.3681,66.3453,66.3453,9315.0
2017-07-11 14:25:00,87.3,87.31,87.29,87.31,6256.0,66.3605,66.3681,66.3529,66.3681,6256.0
2017-07-11 14:30:00,87.32,87.32,87.29,87.31,3509.0,66.3757,66.3757,66.3529,66.3681,3509.0
2017-07-11 14:35:00,87.3,87.31,87.3,87.3,1941.0,66.3605,66.3681,66.3605,66.3605,1941.0
2017-07-11 14:40:00,87.3,87.32,87.3,87.31,5088.0,66.3605,66.3757,66.3605,66.3681,5088.0
2017-07-11 14:45:00,87.31,87.32,87.31,87.31,3621.0,66.3681,66.3757,66.3681,66.3681,3621.0
2017-07-11 14:50:00,87.31,87.31,87.3,87.31,2111.0,66.3681,66.3681,66.3605,66.3681,2111.0
2017-07-11 14:55:00,87.31,87.31,87.3,87.3,2693.0,66.3681,66.3681,66.3605,66.3605,2693.0
2017-07-11 15:00:00,87.3,87.32,87.29,87.3,3668.0,66.3605,66.3757,66.3529,66.3605,3668.0
2017-07-11 15:05:00,87.3,87.31,87.28,87.3,4331.0,66.3605,66.3681,66.3453,66.3605,4331.0
2017-07-11 15:10:00,87.29,87.31,87.27,87.31,3294.0,66.3529,66.3681,66.3377,66.3681,3294.0
2017-07-11 15:15:00,87.3,87.31,87.28,87.29,13001.0,66.3605,66.3681,66.3453,66.3529,13001.0
2017-07-11 15:20:00,87.29,87.31,87.28,87.29,6762.0,66.3529,66.3681,66.3453,66.3529,6762.0
2017-07-11 15:25:00,87.28,87.31,87.28,87.31,2617.0,66.3453,66.3681,66.3453,66.3681,2617.0
2017-07-11 15:30:00,87.28,87.31,87.28,87.31,5736.0,66.3453,66.3681,66.3453,66.3681,5736.0
2017-07-11 15:35:00,87.3,87.3,87.29,87.3,6487.0,66.3605,66.3605,66.3529,66.3605,6487.0
2017-07-11 15:40:00,87.3,87.3,87.29,87.3,10085.0,66.3605,66.3605,66.3529,66.3605,10085.0
2017-07-11 15:45:00,87.29,87.3,87.29,87.29,22438.0,66.3529,66.3605,66.3529,66.3529,22438.0
2017-07-11 15:50:00,87.3,87.31,87.29,87.31,6777.0,66.3605,66.3681,66.3529,66.3681,6777.0
2017-07-11 15:55:00,87.3,87.32,87.3,87.31,5144.0,66.3605,66.3757,66.3605,66.3681,5144.0
2017-07-12 09:30:00,87.6,87.6,87.52,87.6,18199.0,66.5885,66.5885,66.5277,66.5885,18199.0
2017-07-12 09:35:00,87.59,87.64,87.48,87.48,25437.0,66.5809,66.619,66.4973,66.4973,25437.0
2017-07-12 09:40:00,87.56,87.61,87.54,87.59,25526.0,66.5581,66.5961,66.5429,66.5809,25526.0
2017-07-12 09:45:00,87.6,87.61,87.59,87.6,2823.0,66.5885,66.5961,66.5809,66.5885,2823.0
2017-07-12 09:50:00,87.59,87.6,87.57,87.59,4029.0,66.5809,66.5885,66.5657,66.5809,4029.0
2017-07-12 09:55:00,87.59,87.6,87.56,87.57,1587.0,66.5809,66.5885,66.5581,66.5657,1587.0
2017-07-12 10:00:00,87.58,87.59,87.53,87.56,11658.0,66.5733,66.5809,66.5353,66.5581,11658.0
2017-07-12 10:05:00,87.57,87.6,87.54,87.6,9583.0,66.5657,66.5885,66.5429,66.5885,9583.0
2017-07-12 10:10:00,87.58,87.6,87.54,87.56,7256.0,66.5733,66.5885,66.5429,66.5581,7256.0
2017-07-12 10:15:00,87.57,87.57,87.54,87.54,1205.0,66.5657,66.5657,66.5429,66.5429,1205.0
2017-07-12 10:20:00,87.53,87.54,87.51,87.53,1226.0,66.5353,66.5429,66.5201,66.5353,1226.0
2017-07-12 10:25:00,87.53,87.55,87.52,87.53,2554.0,66.5353,66.5505,66.5277,66.5353,2554.0
2017-07-12 10:30:00,87.53,87.55,87.51,87.54,5468.0,66.5353,66.5505,66.5201,66.5429,5468.0
2017-07-12 10:35:00,87.55,87.56,87.52,87.54,3748.0,66.5505,66.5581,66.5277,66.5429,3748.0
2017-07-12 10:40:00,87.53,87.56,87.53,87.56,1769.0,66.5353,66.5581,66.5353,66.5581,1769.0
2017-07-12 10:45:00,87.56,87.58,87.55,87.57,8255.0,66.5581,66.5733,66.5505,66.5657,8255.0
2017-07-12 10:50:00,87.59,87.61,87.59,87.6,2965.0,66.5809,66.5961,66.5809,66.5885,2965.0
2017-07-12 10:55:00,87.6,87.63,87.59,87.62,14460.0,66.5885,66.6114,66.5809,66.6037,14460.0
2017-07-12 11:00:00,87.63,87.65,87.63,87.64,10295.0,66.6114,66.6266,66.6114,66.619,10295.0
2017-07-12 11:05:00,87.64,87.64,87.62,87.63,7532.0,66.619,66.619,66.6037,66.6114,7532.0
2017-07-12 11:10:00,87.63,87.63,87.61,87.62,6718.0,66.6114,66.6114,66.5961,66.6037,6718.0
2017-07-12 11:15:00,87.61,87.62,87.59,87.6,1991.0,66.5961,66.6037,66.5809,66.5885,1991.0
2017-07-12 11:20:00,87.61,87.62,87.6,87.6,6456.0,66.5961,66.6037,66.5885,66.5885,6456.0
2017-07-12 11:25:00,87.6,87.61,87.55,87.56,12520.0,66.5885,66.5961,66.5505,66.5581,12520.0
2017-07-12 11:30:00,87.56,87.59,87.56,87.58,20496.0,66.5581,66.5809,66.5581,66.5733,20496.0
2017-07-12 11:35:00,87.59,87.59,87.55,87.58,8298.0,66.5809,66.5809,66.5505,66.5733,8298.0
2017-07-12 11:40:00,87.58,87.59,87.58,87.59,1434.0,66.5733,66.5809,66.5733,66.5809,1434.0
2017-07-12 11:45:00,87.59,87.61,87.58,87.59,8385.0,66.5809,66.5961,66.5733,66.5809,8385.0
2017-07-12 11:50:00,87.59,87.59,87.58,87.59,1412.0,66.5809,66.5809,66.5733,66.5809,1412.0
2017-07-12 11:55:00,87.59,87.59,87.57,87.58,5709.0,66.5809,66.5809,66.5657,66.5733,5709.0
2017-07-12 12:00:00,87.58,87.59,87.57,87.58,4270.0,66.5733,66.5809,66.5657,66.5733,4270.0
2017-07-12 12:05:00,87.59,87.59,87.57,87.59,1033.0,66.5809,66.5809,66.5657,66.5809,1033.0
2017-07-12 12:10:00,87.59,87.59,87.57,87.59,6986.0,66.5809,66.5809,66.5657,66.5809,6986.0
2017-07-12 12:15:00,87.59,87.6,87.58,87.59,21603.0,66.5809,66.5885,66.5733,66.5809,21603.0
2017-07-12 12:20:00,87.6,87.6,87.58,87.58,4557.0,66.5885,66.5885,66.5733,66.5733,4557.0
2017-07-12 12:25:00,87.59,87.6,87.58,87.59,3141.0,66.5809,66.5885,66.5733,66.5809,3141.0
2017-07-12 12:30:00,87.58,87.59,87.58,87.59,200.0,66.5733,66.5809,66.5733,66.5809,200.0
2017-07-12 12:35:00,87.58,87.59,87.58,87.59,656.0,66.5733,66.5809,66.5733,66.5809,656.0
2017-07-12 12:40:00,87.58,87.59,87.58,87.58,6606.0,66.5733,66.5809,66.5733,66.5733,6606.0
2017-07-12 12:45:00,87.59,87.59,87.58,87.58,3961.0,66.5809,66.5809,66.5733,66.5733,3961.0
2017-07-12 12:50:00,87.59,87.6,87.58,87.59,19290.0,66.5809,66.5885,66.5733,66.5809,19290.0
2017-07-12 12:55:00,87.6,87.6,87.59,87.6,3913.0,66.5885,66.5885,66.5809,66.5885,3913.0
2017-07-12 13:00:00,87.59,87.59,87.53,87.54,10720.0,66.5809,66.5809,66.5353,66.5429,10720.0
2017-07-12 13:05:00,87.55,87.56,87.53,87.53,3621.0,66.5505,66.5581,66.5353,66.5353,3621.0
2017-07-12 13:10:00,87.54,87.54,87.52,87.53,2742.0,66.5429,66.5429,66.5277,66.5353,2742.0
2017-07-12 13:15:00,87.54,87.55,87.53,87.55,1941.0,66.5429,66.5505,66.5353,66.5505,1941.0
2017-07-12 13:20:00,87.54,87.57,87.54,87.56,10381.0,66.5429,66.5657,66.5429,66.5581,10381.0
2017-07-12 13:25:00,87.56,87.57,87.55,87.56,4597.0,66.5581,66.5657,66.5505,66.5581,4597.0
2017-07-12 13:30:00,87.56,87.56,87.55,87.55,970.0,66.5581,66.5581,66.5505,66.5505,970.0
2017-07-12 13:35:00,87.56,87.56,87.55,87.56,921.0,66.5581,66.5581,66.5505,66.5581,921.0
2017-07-12 13:40:00,87.56,87.56,87.52,87.54,14048.0,66.5581,66.5581,66.5277,66.5429,14048.0
2017-07-12 13:45:00,87.53,87.54,87.52,87.53,7703.0,66.5353,66.5429,66.5277,66.5353,7703.0
2017-07-12 13:50:00,87.53,87.56,87.52,87.54,4737.0,66.5353,66.5581,66.5277,66.5429,4737.0
2017-07-12 13:55:00,87.55,87.56,87.54,87.55,1053.0,66.5505,66.5581,66.5429,66.5505,1053.0
2017-07-12 14:00:00,87.55,87.56,87.54,87.55,528.0,66.5505,66.5581,66.5429,66.5505,528.0
2017-07-12 14:05:00,87.55,87.58,87.55,87.58,16818.0,66.5505,66.5733,66.5505,66.5733,16818.0
2017-07-12 14:10:00,87.57,87.58,87.57,87.58,988.0,66.5657,66.5733,66.5657,66.5733,988.0
2017-07-12 14:15:00,87.57,87.57,87.54,87.55,5348.0,66.5657,66.5657,66.5429,66.5505,5348.0
2017-07-12 14:20:00,87.54,87.57,87.54,87.57,20071.0,66.5429,66.5657,66.5429,66.5657,20071.0
2017-07-12 14:25:00,87.57,87.58,87.57,87.58,10600.0,66.5657,66.5733,66.5657,66.5733,10600.0
2017-07-12 14:30:00,87.58,87.58,87.57,87.58,2392.0,66.5733,66.5733,66.5657,66.5733,2392.0
2017-07-12 14:35:00,87.57,87.58,87.56,87.56,10759.0,66.5657,66.5733,66.5581,66.5581,10759.0
2017-07-12 14:40:00,87.57,87.57,87.55,87.56,3549.0,66.5657,66.5657,66.5505,66.5581,3549.0
2017-07-12 14:45:00,87.56,87.56,87.54,87.56,10101.0,66.5581,66.5581,66.5429,66.5581,10101.0
2017-07-12 14:50:00,87.55,87.56,87.54,87.55,2378.0,66.5505,66.5581,66.5429,66.5505,2378.0
2017-07-12 14:55:00,87.56,87.57,87.55,87.56,7585.0,66.5581,66.5657,66.5505,66.5581,7585.0
2017-07-12 15:00:00,87.55,87.57,87.55,87.56,2783.0,66.5505,66.5657,66.5505,66.5581,2783.0
2017-07-12 15:05:00,87.56,87.58,87.55,87.56,4259.0,66.5581,66.5733,66.5505,66.5581,4259.0
2017-07-12 15:10:00,87.56,87.57,87.55,87.57,5734.0,66.5581,66.5657,66.5505,66.5657,5734.0
2017-07-12 15:15:00,87.57,87.58,87.56,87.57,6108.0,66.5657,66.5733,66.5581,66.5657,6108.0
2017-07-12 15:20:00,87.58,87.59,87.56,87.59,18921.0,66.5733,66.5809,66.5581,66.5809,18921.0
2017-07-12 15:25:00,87.59,87.59,87.55,87.56,7435.0,66.5809,66.5809,66.5505,66.5581,7435.0
2017-07-12 15:30:00,87.56,87.57,87.55,87.57,1661.0,66.5581,66.5657,66.5505,66.5657,1661.0
2017-07-12 15:35:00,87.56,87.57,87.56,87.56,8601.0,66.5581,66.5657,66.5581,66.5581,8601.0
2017-07-12 15:40:00,87.56,87.6,87.56,87.58,21110.0,66.5581,66.5885,66.5581,66.5733,21110.0
2017-07-12 15:45:00,87.58,87.59,87.56,87.59,11143.0,66.5733,66.5809,66.5581,66.5809,11143.0
2017-07-12 15:50:00,87.57,87.59,87.56,87.56,8253.0,66.5657,66.5809,66.5581,66.5581,8253.0
2017-07-12 15:55:00,87.57,87.58,87.56,87.58,6939.0,66.5657,66.5733,66.5581,66.5733,6939.0
2017-07-13 09:30:00,87.5,87.53,87.49,87.5,33361.0,66.5125,66.5353,66.5049,66.5125,33361.0
2017-07-13 09:35:00,87.5,87.5,87.47,87.47,8066.0,66.5125,66.5125,66.4897,66.4897,8066.0
2017-07-13 09:40:00,87.43,87.54,87.43,87.52,7376.0,66.4593,66.5429,66.4593,66.5277,7376.0
2017-07-13 09:45:00,87.5,87.53,87.48,87.51,5695.0,66.5125,66.5353,66.4973,66.5201,5695.0
2017-07-13 09:50:00,87.51,87.52,87.5,87.51,37173.0,66.5201,66.5277,66.5125,66.5201,37173.0
2017-07-13 09:55:00,87.52,87.54,87.5,87.52,10437.0,66.5277,66.5429,66.5125,66.5277,10437.0
2017-07-13 10:00:00,87.52,87.53,87.51,87.53,13427.0,66.5277,66.5353,66.5201,66.5353,13427.0
2017-07-13 10:05:00,87.53,87.53,87.49,87.51,24447.0,66.5353,66.5353,66.5049,66.5201,24447.0
2017-07-13 10:10:00,87.5,87.51,87.46,87.48,12756.0,66.5125,66.5201,66.4821,66.4973,12756.0
2017-07-13 10:15:00,87.48,87.48,87.43,87.44,11467.0,66.4973,66.4973,66.4593,66.4669,11467.0
2017-07-13 10:20:00,87.44,87.44,87.42,87.44,11658.0,66.4669,66.4669,66.4517,66.4669,11658.0
2017-07-13 10:25:00,87.44,87.44,87.43,87.44,5961.0,66.4669,66.4669,66.4593,66.4669,5961.0
2017-07-13 10:30:00,87.44,87.45,87.43,87.45,12139.0,66.4669,66.4745,66.4593,66.4745,12139.0
2017-07-13 10:35:00,87.45,87.46,87.44,87.45,5628.0,66.4745,66.4821,66.4669,66.4745,5628.0
2017-07-13 10:40:00,87.45,87.45,87.43,87.45,6678.0,66.4745,66.4745,66.4593,66.4745,6678.0
2017-07-13 10:45:00,87.45,87.45,87.43,87.44,5405.0,66.4745,66.4745,66.4593,66.4669,5405.0
2017-07-13 10:50:00,87.45,87.45,87.44,87.45,8375.0,66.4745,66.4745,66.4669,66.4745,8375.0
2017-07-13 10:55:00,87.45,87.48,87.44,87.47,14609.0,66.4745,66.4973,66.4669,66.4897,14609.0
2017-07-13 11:00:00,87.46,87.49,87.46,87.49,5433.0,66.4821,66.5049,66.4821,66.5049,5433.0
2017-07-13 11:05:00,87.49,87.49,87.48,87.49,14236.0,66.5049,66.5049,66.4973,66.5049,14236.0
2017-07-13 11:10:00,87.49,87.49,87.48,87.48,7393.0,66.5049,66.5049,66.4973,66.4973,7393.0
2017-07-13 11:15:00,87.48,87.49,87.47,87.47,11061.0,66.4973,66.5049,66.4897,66.4897,11061.0
2017-07-13 11:20:00,87.48,87.48,87.45,87.45,6164.0,66.4973,66.4973,66.4745,66.4745,6164.0
2017-07-13 11:25:00,87.45,87.46,87.41,87.42,12915.0,66.4745,66.4821,66.4441,66.4517,12915.0
2017-07-13 11:30:00,87.42,87.44,87.4,87.42,31491.0,66.4517,66.4669,66.4365,66.4517,31491.0
2017-07-13 11:35:00,87.42,87.42,87.41,87.42,2618.0,66.4517,66.4517,66.4441,66.4517,2618.0
2017-07-13 11:40:00,87.42,87.43,87.41,87.42,8672.0,66.4517,66.4593,66.4441,66.4517,8672.0
2017-07-13 11:45:00,87.43,87.43,87.41,87.42,9463.0,66.4593,66.4593,66.4441,66.4517,9463.0
2017-07-13 11:50:00,87.42,87.42,87.41,87.42,5502.0,66.4517,66.4517,66.4441,66.4517,5502.0
2017-07-13 11:55:00,87.42,87.43,87.41,87.42,3936.0,66.4517,66.4593,66.4441,66.4517,3936.0
2017-07-13 12:00:00,87.42,87.43,87.41,87.42,8192.0,66.4517,66.4593,66.4441,66.4517,8192.0
2017-07-13 12:05:00,87.42,87.43,87.42,87.43,5825.0,66.4517,66.4593,66.4517,66.4593,5825.0
2017-07-13 12:10:00,87.43,87.44,87.43,87.44,5563.0,66.4593,66.4669,66.4593,66.4669,5563.0
2017-07-13 12:15:00,87.44,87.44,87.43,87.43,4219.0,66.4669,66.4669,66.4593,66.4593,4219.0
2017-07-13 12:20:00,87.44,87.44,87.43,87.44,2700.0,66.4669,66.4669,66.4593,66.4669,2700.0
2017-07-13 12:25:00,87.44,87.44,87.42,87.44,10005.0,66.4669,66.4669,66.4517,66.4669,10005.0
2017-07-13 12:30:00,87.44,87.44,87.43,87.44,5262.0,66.4669,66.4669,66.4593,66.4669,5262.0
2017-07-13 12:35:00,87.44,87.44,87.42,87.44,5395.0,66.4669,66.4669,66.4517,66.4669,5395.0
2017-07-13 12:40:00,87.44,87.44,87.41,87.41,5404.0,66.4669,66.4669,66.4441,66.4441,5404.0
2017-07-13 12:45:00,87.41,87.43,87.41,87.43,5584.0,66.4441,66.4593,66.4441,66.4593,5584.0
2017-07-13 12:50:00,87.42,87.44,87.42,87.42,12183.0,66.4517,66.4669,66.4517,66.4517,12183.0
2017-07-13 12:55:00,87.44,87.45,87.43,87.44,14179.0,66.4669,66.4745,66.4593,66.4669,14179.0
2017-07-13 13:00:00,87.45,87.46,87.41,87.42,8297.0,66.4745,66.4821,66.4441,66.4517,8297.0
2017-07-13 13:05:00,87.42,87.47,87.41,87.47,7145.0,66.4517,66.4897,66.4441,66.4897,7145.0
2017-07-13 13:10:00,87.47,87.48,87.46,87.46,4082.0,66.4897,66.4973,66.4821,66.4821,4082.0
2017-07-13 13:15:00,87.47,87.48,87.45,87.46,17450.0,66.4897,66.4973,66.4745,66.4821,17450.0
2017-07-13 13:20:00,87.46,87.48,87.45,87.47,6633.0,66.4821,66.4973,66.4745,66.4897,6633.0
2017-07-13 13:25:00,87.46,87.47,87.44,87.45,3906.0,66.4821,66.4897,66.4669,66.4745,3906.0
2017-07-13 13:30:00,87.47,87.47,87.46,87.47,2152.0,66.4897,66.4897,66.4821,66.4897,2152.0
2017-07-13 13:35:00,87.47,87.47,87.45,87.46,8095.0,66.4897,66.4897,66.4745,66.4821,8095.0
2017-07-13 13:40:00,87.46,87.47,87.45,87.46,4407.0,66.4821,66.4897,66.4745,66.4821,4407.0
2017-07-13 13:45:00,87.46,87.47,87.45,87.47,8794.0,66.4821,66.4897,66.4745,66.4897,8794.0
2017-07-13 13:50:00,87.46,87.48,87.45,87.47,11482.0,66.4821,66.4973,66.4745,66.4897,11482.0
2017-07-13 13:55:00,87.47,87.48,87.46,87.48,9232.0,66.4897,66.4973,66.4821,66.4973,9232.0
2017-07-13 14:00:00,87.48,87.48,87.46,87.46,8263.0,66.4973,66.4973,66.4821,66.4821,8263.0
2017-07-13 14:05:00,87.46,87.47,87.44,87.45,33280.0,66.4821,66.4897,66.4669,66.4745,33280.0
2017-07-13 14:10:00,87.45,87.47,87.44,87.46,5743.0,66.4745,66.4897,66.4669,66.4821,5743.0
2017-07-13 14:15:00,87.46,87.49,87.46,87.48,21922.0,66.4821,66.5049,66.4821,66.4973,21922.0
2017-07-13 14:20:00,87.48,87.49,87.47,87.48,7045.0,66.4973,66.5049,66.4897,66.4973,7045.0
2017-07-13 14:25:00,87.48,87.49,87.47,87.47,7660.0,66.4973,66.5049,66.4897,66.4897,7660.0
2017-07-13 14:30:00,87.48,87.49,87.47,87.48,15962.0,66.4973,66.5049,66.4897,66.4973,15962.0
2017-07-13 14:35:00,87.48,87.5,87.47,87.5,21629.0,66.4973,66.5125,66.4897,66.5125,21629.0
2017-07-13 14:40:00,87.49,87.5,87.48,87.5,4840.0,66.5049,66.5125,66.4973,66.5125,4840.0
2017-07-13 14:45:00,87.5,87.51,87.49,87.51,13101.0,66.5125,66.5201,66.5049,66.5201,13101.0
2017-07-13 14:50:00,87.51,87.51,87.5,87.51,9149.0,66.5201,66.5201,66.5125,66.5201,9149.0
2017-07-13 14:55:00,87.51,87.51,87.5,87.51,7371.0,66.5201,66.5201,66.5125,66.5201,7371.0
2017-07-13 15:00:00,87.51,87.51,87.5,87.51,7996.0,66.5201,66.5201,66.5125,66.5201,7996.0
2017-07-13 15:05:00,87.51,87.51,87.5,87.51,4500.0,66.5201,66.5201,66.5125,66.5201,4500.0
2017-07-13 15:10:00,87.51,87.51,87.5,87.51,5788.0,66.5201,66.5201,66.5125,66.5201,5788.0
2017-07-13 15:15:00,87.51,87.51,87.5,87.51,15777.0,66.5201,66.5201,66.5125,66.5201,15777.0
2017-07-13 15:20:00,87.51,87.52,87.5,87.51,10218.0,66.5201,66.5277,66.5125,66.5201,10218.0
2017-07-13 15:25:00,87.51,87.51,87.5,87.51,9130.0,66.5201,66.5201,66.5125,66.5201,9130.0
2017-07-13 15:30:00,87.51,87.52,87.5,87.52,7937.0,66.5201,66.5277,66.5125,66.5277,7937.0
2017-07-13 15:35:00,87.52,87.52,87.51,87.52,4429.0,66.5277,66.5277,66.5201,66.5277,4429.0
2017-07-13 15:40:00,87.52,87.52,87.51,87.52,11266.0,66.5277,66.5277,66.5201,66.5277,11266.0
2017-07-13 15:45:00,87.52,87.52,87.51,87.52,10036.0,66.5277,66.5277,66.5201,66.5277,10036.0
2017-07-13 15:50:00,87.52,87.52,87.51,87.52,8773.0,66.5277,66.5277,66.5201,66.5277,8773.0
2017-07-13 15:55:00,87.52,87.52,87.51,87.52,19672.0,66.5277,66.5277,66.5201,66.5277,19672.0
2017-07-14 09:30:00,87.8,87.8,87.74,87.74,10126.0,66.7406,66.7406,66.695,66.695,10126.0
2017-07-14 09:35:00,87.76,87.77,87.74,87.74,2915.0,66.7102,66.7178,66.695,66.695,2915.0
2017-07-14 09:40:00,87.74,87.75,87.74,87.75,4248.0,66.695,66.7026,66.695,66.7026,4248.0
2017-07-14 09:45:00,87.74,87.77,87.74,87.77,7540.0,66.695,66.7178,66.695,66.7178,7540.0
2017-07-14 09:50:00,87.76,87.77,87.73,87.74,1639.0,66.7102,66.7178,66.6874,66.695,1639.0
2017-07-14 09:55:00,87.73,87.75,87.73,87.75,3258.0,66.6874,66.7026,66.6874,66.7026,3258.0
2017-07-14 10:00:00,87.75,87.78,87.75,87.77,4071.0,66.7026,66.7254,66.7026,66.7178,4071.0
2017-07-14 10:05:00,87.77,87.78,87.72,87.73,12010.0,66.7178,66.7254,66.6798,66.6874,12010.0
2017-07-14 10:10:00,87.72,87.73,87.7,87.73,8143.0,66.6798,66.6874,66.6646,66.6874,8143.0
2017-07-14 10:15:00,87.72,87.73,87.72,87.73,7512.0,66.6798,66.6874,66.6798,66.6874,7512.0
2017-07-14 10:20:00,87.73,87.74,87.69,87.69,3792.0,66.6874,66.695,66.657,66.657,3792.0
2017-07-14 10:25:00,87.66,87.67,87.66,87.67,588.0,66.6342,66.6418,66.6342,66.6418,588.0
2017-07-14 10:30:00,87.67,87.68,87.66,87.67,4004.0,66.6418,66.6494,66.6342,66.6418,4004.0
2017-07-14 10:35:00,87.68,87.7,87.66,87.7,7609.0,66.6494,66.6646,66.6342,66.6646,7609.0
2017-07-14 10:40:00,87.7,87.7,87.63,87.64,1843.0,66.6646,66.6646,66.6114,66.619,1843.0
2017-07-14 10:45:00,87.65,87.66,87.62,87.66,3159.0,66.6266,66.6342,66.6037,66.6342,3159.0
2017-07-14 10:50:00,87.66,87.67,87.64,87.66,4931.0,66.6342,66.6418,66.619,66.6342,4931.0
2017-07-14 10:55:00,87.66,87.67,87.65,87.66,1746.0,66.6342,66.6418,66.6266,66.6342,1746.0
2017-07-14 11:00:00,87.66,87.66,87.65,87.66,951.0,66.6342,66.6342,66.6266,66.6342,951.0
2017-07-14 11:05:00,87.66,87.69,87.65,87.67,6856.0,66.6342,66.657,66.6266,66.6418,6856.0
2017-07-14 11:10:00,87.67,87.68,87.64,87.66,2710.0,66.6418,66.6494,66.619,66.6342,2710.0
2017-07-14 11:15:00,87.65,87.67,87.63,87.66,3963.0,66.6266,66.6418,66.6114,66.6342,3963.0
2017-07-14 11:20:00,87.67,87.69,87.65,87.67,9716.0,66.6418,66.657,66.6266,66.6418,9716.0
2017-07-14 11:25:00,87.67,87.69,87.67,87.68,863.0,66.6418,66.657,66.6418,66.6494,863.0
2017-07-14 11:30:00,87.68,87.68,87.65,87.66,15713.0,66.6494,66.6494,66.6266,66.6342,15713.0
2017-07-14 11:35:00,87.67,87.67,87.64,87.65,22997.0,66.6418,66.6418,66.619,66.6266,22997.0
2017-07-14 11:40:00,87.64,87.64,87.63,87.63,793.0,66.619,66.619,66.6114,66.6114,793.0
2017-07-14 11:45:00,87.64,87.64,87.63,87.63,4821.0,66.619,66.619,66.6114,66.6114,4821.0
2017-07-14 11:50:00,87.63,87.63,87.6,87.61,3969.0,66.6114,66.6114,66.5885,66.5961,3969.0
2017-07-14 11:55:00,87.61,87.64,87.6,87.62,1410.0,66.5961,66.619,66.5885,66.6037,1410.0
2017-07-14 12:00:00,87.63,87.65,87.62,87.65,1267.0,66.6114,66.6266,66.6037,66.6266,1267.0
2017-07-14 12:05:00,87.64,87.65,87.63,87.64,1308.0,66.619,66.6266,66.6114,66.619,1308.0
2017-07-14 12:10:00,87.64,87.67,87.63,87.67,28970.0,66.619,66.6418,66.6114,66.6418,28970.0
2017-07-14 12:15:00,87.67,87.68,87.65,87.66,170718.0,66.6418,66.6494,66.6266,66.6342,170718.0
2017-07-14 12:20:00,87.67,87.68,87.66,87.67,56924.0,66.6418,66.6494,66.6342,66.6418,56924.0
2017-07-14 12:25:00,87.67,87.68,87.65,87.67,51666.0,66.6418,66.6494,66.6266,66.6418,51666.0
2017-07-14 12:30:00,87.66,87.67,87.66,87.66,4042.0,66.6342,66.6418,66.6342,66.6342,4042.0
2017-07-14 12:35:00,87.66,87.67,87.65,87.66,11467.0,66.6342,66.6418,66.6266,66.6342,11467.0
2017-07-14 12:40:00,87.67,87.68,87.67,87.67,21157.0,66.6418,66.6494,66.6418,66.6418,21157.0
2017-07-14 12:45:00,87.67,87.69,87.67,87.68,26447.0,66.6418,66.657,66.6418,66.6494,26447.0
2017-07-14 12:50:00,87.67,87.69,87.67,87.69,5451.0,66.6418,66.657,66.6418,66.657,5451.0
2017-07-14 12:55:00,87.69,87.7,87.68,87.68,3015.0,66.657,66.6646,66.6494,66.6494,3015.0
2017-07-14 13:00:00,87.69,87.69,87.67,87.68,1806.0,66.657,66.657,66.6418,66.6494,1806.0
2017-07-14 13:05:00,87.69,87.69,87.67,87.68,337.0,66.657,66.657,66.6418,66.6494,337.0
2017-07-14 13:10:00,87.69,87.69,87.67,87.68,7149.0,66.657,66.657,66.6418,66.6494,7149.0
2017-07-14 13:15:00,87.68,87.68,87.66,87.68,2533.0,66.6494,66.6494,66.6342,66.6494,2533.0
2017-07-14 13:20:00,87.67,87.68,87.66,87.68,3114.0,66.6418,66.6494,66.6342,66.6494,3114.0
2017-07-14 13:25:00,87.68,87.7,87.67,87.7,6335.0,66.6494,66.6646,66.6418,66.6646,6335.0
2017-07-14 13:30:00,87.7,87.7,87.67,87.68,9390.0,66.6646,66.6646,66.6418,66.6494,9390.0
2017-07-14 13:35:00,87.68,87.68,87.67,87.68,3401.0,66.6494,66.6494,66.6418,66.6494,3401.0
2017-07-14 13:40:00,87.67,87.69,87.66,87.68,8693.0,66.6418,66.657,66.6342,66.6494,8693.0
2017-07-14 13:45:00,87.68,87.69,87.68,87.68,7815.0,66.6494,66.657,66.6494,66.6494,7815.0
2017-07-14 13:50:00,87.68,87.69,87.67,87.68,11076.0,66.6494,66.657,66.6418,66.6494,11076.0
2017-07-14 13:55:00,87.68,87.71,87.67,87.7,56362.0,66.6494,66.6722,66.6418,66.6646,56362.0
2017-07-14 14:00:00,87.7,87.72,87.69,87.7,70982.0,66.6646,66.6798,66.657,66.6646,70982.0
2017-07-14 14:05:00,87.7,87.71,87.69,87.7,40209.0,66.6646,66.6722,66.657,66.6646,40209.0
2017-07-14 14:10:00,87.7,87.71,87.69,87.7,86410.0,66.6646,66.6722,66.657,66.6646,86410.0
2017-07-14 14:15:00,87.7,87.7,87.69,87.7,3468.0,66.6646,66.6646,66.657,66.6646,3468.0
2017-07-14 14:20:00,87.69,87.7,87.69,87.69,16534.0,66.657,66.6646,66.657,66.657,16534.0
2017-07-14 14:25:00,87.69,87.7,87.69,87.7,7674.0,66.657,66.6646,66.657,66.6646,7674.0
2017-07-14 14:30:00,87.7,87.7,87.69,87.7,10087.0,66.6646,66.6646,66.657,66.6646,10087.0
2017-07-14 14:35:00,87.7,87.7,87.69,87.7,9449.0,66.6646,66.6646,66.657,66.6646,9449.0
2017-07-14 14:40:00,87.7,87.7,87.68,87.69,21167.0,66.6646,66.6646,66.6494,66.657,21167.0
2017-07-14 14:45:00,87.69,87.7,87.69,87.7,22134.0,66.657,66.6646,66.657,66.6646,22134.0
2017-07-14 14:50:00,87.7,87.7,87.69,87.69,1507.0,66.6646,66.6646,66.657,66.657,1507.0
2017-07-14 14:55:00,87.7,87.71,87.69,87.7,23288.0,66.6646,66.6722,66.657,66.6646,23288.0
2017-07-14 15:00:00,87.7,87.7,87.69,87.7,1237.0,66.6646,66.6646,66.657,66.6646,1237.0
2017-07-14 15:05:00,87.7,87.71,87.69,87.69,31842.0,66.6646,66.6722,66.657,66.657,31842.0
2017-07-14 15:10:00,87.7,87.71,87.69,87.7,1204.0,66.6646,66.6722,66.657,66.6646,1204.0
2017-07-14 15:15:00,87.7,87.7,87.69,87.7,2464.0,66.6646,66.6646,66.657,66.6646,2464.0
2017-07-14 15:20:00,87.7,87.7,87.69,87.7,5828.0,66.6646,66.6646,66.657,66.6646,5828.0
2017-07-14 15:25:00,87.7,87.71,87.7,87.7,4295.0,66.6646,66.6722,66.6646,66.6646,4295.0
2017-07-14 15:30:00,87.7,87.7,87.69,87.7,29031.0,66.6646,66.6646,66.657,66.6646,29031.0
2017-07-14 15:35:00,87.7,87.7,87.69,87.7,61935.0,66.6646,66.6646,66.657,66.6646,61935.0
2017-07-14 15:40:00,87.7,87.7,87.69,87.7,16072.0,66.6646,66.6646,66.657,66.6646,16072.0
2017-07-14 15:45:00,87.7,87.7,87.69,87.7,8393.0,66.6646,66.6646,66.657,66.6646,8393.0
2017-07-14 15:50:00,87.7,87.7,87.69,87.69,11219.0,66.6646,66.6646,66.657,66.657,11219.0
2017-07-14 15:55:00,87.69,87.7,87.69,87.7,17048.0,66.657,66.6646,66.657,66.6646,17048.0
2017-07-17 09:30:00,87.65,87.71,87.65,87.67,18654.0,66.6266,66.6722,66.6266,66.6418,18654.0
2017-07-17 09:35:00,87.69,87.69,87.66,87.67,2035.0,66.657,66.657,66.6342,66.6418,2035.0
2017-07-17 09:40:00,87.66,87.67,87.65,87.67,1404.0,66.6342,66.6418,66.6266,66.6418,1404.0
2017-07-17 09:45:00,87.68,87.69,87.65,87.69,2528.0,66.6494,66.657,66.6266,66.657,2528.0
2017-07-17 09:50:00,87.69,87.7,87.67,87.7,5963.0,66.657,66.6646,66.6418,66.6646,5963.0
2017-07-17 09:55:00,87.69,87.69,87.68,87.69,2397.0,66.657,66.657,66.6494,66.657,2397.0
2017-07-17 10:00:00,87.71,87.73,87.69,87.69,14759.0,66.6722,66.6874,66.657,66.657,14759.0
2017-07-17 10:05:00,87.69,87.71,87.67,87.68,2215.0,66.657,66.6722,66.6418,66.6494,2215.0
2017-07-17 10:10:00,87.68,87.7,87.67,87.7,43796.0,66.6494,66.6646,66.6418,66.6646,43796.0
2017-07-17 10:15:00,87.7,87.7,87.69,87.7,10069.0,66.6646,66.6646,66.657,66.6646,10069.0
2017-07-17 10:20:00,87.7,87.72,87.7,87.7,14325.0,66.6646,66.6798,66.6646,66.6646,14325.0
2017-07-17 10:25:00,87.69,87.7,87.69,87.7,9024.0,66.657,66.6646,66.657,66.6646,9024.0
2017-07-17 10:30:00,87.7,87.7,87.69,87.7,5447.0,66.6646,66.6646,66.657,66.6646,5447.0
2017-07-17 10:35:00,87.71,87.72,87.7,87.71,236319.0,66.6722,66.6798,66.6646,66.6722,236319.0
2017-07-17 10:40:00,87.7,87.71,87.64,87.64,32581.0,66.6646,66.6722,66.619,66.619,32581.0
2017-07-17 10:45:00,87.65,87.67,87.64,87.67,33602.0,66.6266,66.6418,66.619,66.6418,33602.0
2017-07-17 10:50:00,87.67,87.68,87.66,87.66,17617.0,66.6418,66.6494,66.6342,66.6342,17617.0
2017-07-17 10:55:00,87.66,87.66,87.64,87.66,7021.0,66.6342,66.6342,66.619,66.6342,7021.0
2017-07-17 11:00:00,87.66,87.67,87.64,87.66,4134.0,66.6342,66.6418,66.619,66.6342,4134.0
2017-07-17 11:05:00,87.65,87.68,87.65,87.67,9005.0,66.6266,66.6494,66.6266,66.6418,9005.0
2017-07-17 11:10:00,87.67,87.68,87.66,87.67,9837.0,66.6418,66.6494,66.6342,66.6418,9837.0
2017-07-17 11:15:00,87.66,87.68,87.66,87.68,6297.0,66.6342,66.6494,66.6342,66.6494,6297.0
2017-07-17 11:20:00,87.67,87.68,87.67,87.68,1190.0,66.6418,66.6494,66.6418,66.6494,1190.0
2017-07-17 11:25:00,87.67,87.68,87.67,87.68,2284.0,66.6418,66.6494,66.6418,66.6494,2284.0
2017-07-17 11:30:00,87.67,87.7,87.67,87.69,8401.0,66.6418,66.6646,66.6418,66.657,8401.0
2017-07-17 11:35:00,87.69,87.69,87.68,87.69,8254.0,66.657,66.657,66.6494,66.657,8254.0
2017-07-17 11:40:00,87.68,87.71,87.68,87.69,9060.0,66.6494,66.6722,66.6494,66.657,9060.0
2017-07-17 11:45:00,87.7,87.71,87.69,87.71,1879.0,66.6646,66.6722,66.657,66.6722,1879.0
2017-07-17 11:50:00,87.71,87.72,87.7,87.71,1644.0,66.6722,66.6798,66.6646,66.6722,1644.0
2017-07-17 11:55:00,87.71,87.72,87.7,87.72,4237.0,66.6722,66.6798,66.6646,66.6798,4237.0
2017-07-17 12:00:00,87.72,87.72,87.7,87.72,2706.0,66.6798,66.6798,66.6646,66.6798,2706.0
2017-07-17 12:05:00,87.72,87.73,87.7,87.72,4104.0,66.6798,66.6874,66.6646,66.6798,4104.0
2017-07-17 12:10:00,87.73,87.73,87.72,87.72,669.0,66.6874,66.6874,66.6798,66.6798,669.0
2017-07-17 12:15:00,87.71,87.73,87.71,87.72,1113.0,66.6722,66.6874,66.6722,66.6798,1113.0
2017-07-17 12:20:00,87.72,87.72,87.7,87.72,5637.0,66.6798,66.6798,66.6646,66.6798,5637.0
2017-07-17 12:25:00,87.72,87.73,87.71,87.72,3284.0,66.6798,66.6874,66.6722,66.6798,3284.0
2017-07-17 12:30:00,87.71,87.72,87.7,87.72,3087.0,66.6722,66.6798,66.6646,66.6798,3087.0
2017-07-17 12:35:00,87.72,87.73,87.71,87.72,1463.0,66.6798,66.6874,66.6722,66.6798,1463.0
2017-07-17 12:40:00,87.72,87.72,87.71,87.71,2087.0,66.6798,66.6798,66.6722,66.6722,2087.0
2017-07-17 12:45:00,87.71,87.73,87.71,87.73,1496.0,66.6722,66.6874,66.6722,66.6874,1496.0
2017-07-17 12:50:00,87.72,87.72,87.71,87.71,10232.0,66.6798,66.6798,66.6722,66.6722,10232.0
2017-07-17 12:55:00,87.72,87.72,87.71,87.72,5344.0,66.6798,66.6798,66.6722,66.6798,5344.0
2017-07-17 13:00:00,87.72,87.72,87.69,87.71,35487.0,66.6798,66.6798,66.657,66.6722,35487.0
2017-07-17 13:05:00,87.71,87.72,87.7,87.72,4749.0,66.6722,66.6798,66.6646,66.6798,4749.0
2017-07-17 13:10:00,87.72,87.72,87.7,87.71,4265.0,66.6798,66.6798,66.6646,66.6722,4265.0
2017-07-17 13:15:00,87.7,87.72,87.7,87.71,2891.0,66.6646,66.6798,66.6646,66.6722,2891.0
2017-07-17 13:20:00,87.71,87.72,87.7,87.71,2808.0,66.6722,66.6798,66.6646,66.6722,2808.0
2017-07-17 13:25:00,87.71,87.72,87.7,87.71,4321.0,66.6722,66.6798,66.6646,66.6722,4321.0
2017-07-17 13:30:00,87.72,87.72,87.71,87.71,838.0,66.6798,66.6798,66.6722,66.6722,838.0
2017-07-17 13:35:00,87.71,87.72,87.7,87.71,21085.0,66.6722,66.6798,66.6646,66.6722,21085.0
2017-07-17 13:40:00,87.71,87.72,87.7,87.71,6198.0,66.6722,66.6798,66.6646,66.6722,6198.0
2017-07-17 13:45:00,87.71,87.73,87.7,87.72,5958.0,66.6722,66.6874,66.6646,66.6798,5958.0
2017-07-17 13:50:00,87.71,87.73,87.7,87.73,19469.0,66.6722,66.6874,66.6646,66.6874,19469.0
2017-07-17 13:55:00,87.72,87.74,87.71,87.72,26897.0,66.6798,66.695,66.6722,66.6798,26897.0
2017-07-17 14:00:00,87.71,87.72,87.71,87.72,3518.0,66.6722,66.6798,66.6722,66.6798,3518.0
2017-07-17 14:05:00,87.72,87.73,87.71,87.72,8608.0,66.6798,66.6874,66.6722,66.6798,8608.0
2017-07-17 14:10:00,87.72,87.74,87.71,87.74,3696.0,66.6798,66.695,66.6722,66.695,3696.0
2017-07-17 14:15:00,87.73,87.74,87.72,87.73,3298.0,66.6874,66.695,66.6798,66.6874,3298.0
2017-07-17 14:20:00,87.72,87.74,87.72,87.73,4066.0,66.6798,66.695,66.6798,66.6874,4066.0
2017-07-17 14:25:00,87.73,87.74,87.72,87.73,2642.0,66.6874,66.695,66.6798,66.6874,2642.0
2017-07-17 14:30:00,87.73,87.74,87.72,87.73,6978.0,66.6874,66.695,66.6798,66.6874,6978.0
2017-07-17 14:35:00,87.74,87.74,87.73,87.74,2352.0,66.695,66.695,66.6874,66.695,2352.0
2017-07-17 14:40:00,87.74,87.75,87.73,87.75,12258.0,66.695,66.7026,66.6874,66.7026,12258.0
2017-07-17 14:45:00,87.74,87.75,87.73,87.73,9722.0,66.695,66.7026,66.6874,66.6874,9722.0
2017-07-17 14:50:00,87.73,87.75,87.72,87.74,4990.0,66.6874,66.7026,66.6798,66.695,4990.0
2017-07-17 14:55:00,87.74,87.75,87.72,87.73,2645.0,66.695,66.7026,66.6798,66.6874,2645.0
2017-07-17 15:00:00,87.74,87.76,87.72,87.76,2769.0,66.695,66.7102,66.6798,66.7102,2769.0
2017-07-17 15:05:00,87.75,87.76,87.73,87.74,4209.0,66.7026,66.7102,66.6874,66.695,4209.0
2017-07-17 15:10:00,87.75,87.76,87.72,87.74,7517.0,66.7026,66.7102,66.6798,66.695,7517.0
2017-07-17 15:15:00,87.74,87.76,87.73,87.76,15309.0,66.695,66.7102,66.6874,66.7102,15309.0
2017-07-17 15:20:00,87.75,87.76,87.74,87.75,1623.0,66.7026,66.7102,66.695,66.7026,1623.0
2017-07-17 15:25:00,87.77,87.77,87.75,87.75,4140.0,66.7178,66.7178,66.7026,66.7026,4140.0
2017-07-17 15:30:00,87.75,87.76,87.74,87.76,10745.0,66.7026,66.7102,66.695,66.7102,10745.0
2017-07-17 15:35:00,87.75,87.76,87.73,87.73,9962.0,66.7026,66.7102,66.6874,66.6874,9962.0
2017-07-17 15:40:00,87.73,87.74,87.71,87.71,32987.0,66.6874,66.695,66.6722,66.6722,32987.0
2017-07-17 15:45:00,87.71,87.73,87.71,87.73,12366.0,66.6722,66.6874,66.6722,66.6874,12366.0
2017-07-17 15:50:00,87.72,87.75,87.71,87.74,46499.0,66.6798,66.7026,66.6722,66.695,46499.0
2017-07-17 15:55:00,87.73,87.75,87.71,87.72,31924.0,66.6874,66.7026,66.6722,66.6798,31924.0
2017-07-18 09:30:00,87.85,88.0,87.85,87.97,13440.0,66.7786,66.8926,66.7786,66.8698,13440.0
2017-07-18 09:35:00,87.93,87.96,87.93,87.94,2380.0,66.8394,66.8622,66.8394,66.847,2380.0
2017-07-18 09:40:00,87.91,87.96,87.9,87.94,2170.0,66.8242,66.8622,66.8166,66.847,2170.0
2017-07-18 09:45:00,87.94,87.95,87.91,87.94,12879.0,66.847,66.8546,66.8242,66.847,12879.0
2017-07-18 09:50:00,87.94,87.95,87.9,87.91,1469.0,66.847,66.8546,66.8166,66.8242,1469.0
2017-07-18 09:55:00,87.94,87.94,87.9,87.93,1346.0,66.847,66.847,66.8166,66.8394,1346.0
2017-07-18 10:00:00,87.9,87.94,87.9,87.93,7940.0,66.8166,66.847,66.8166,66.8394,7940.0
2017-07-18 10:05:00,87.93,87.93,87.92,87.93,5616.0,66.8394,66.8394,66.8318,66.8394,5616.0
2017-07-18 10:10:00,87.92,87.94,87.91,87.93,8238.0,66.8318,66.847,66.8242,66.8394,8238.0
2017-07-18 10:15:00,87.93,87.93,87.92,87.93,587.0,66.8394,66.8394,66.8318,66.8394,587.0
2017-07-18 10:20:00,87.93,87.96,87.93,87.96,1679.0,66.8394,66.8622,66.8394,66.8622,1679.0
2017-07-18 10:25:00,87.97,87.98,87.94,87.94,8373.0,66.8698,66.8774,66.847,66.847,8373.0
2017-07-18 10:30:00,87.96,87.98,87.93,87.98,2756.0,66.8622,66.8774,66.8394,66.8774,2756.0
2017-07-18 10:35:00,87.97,88.0,87.95,87.99,4102.0,66.8698,66.8926,66.8546,66.885,4102.0
2017-07-18 10:40:00,88.0,88.02,87.98,87.99,4443.0,66.8926,66.9078,66.8774,66.885,4443.0
2017-07-18 10:45:00,87.99,88.0,87.99,87.99,3998.0,66.885,66.8926,66.885,66.885,3998.0
2017-07-18 10:50:00,87.98,88.0,87.97,87.98,7242.0,66.8774,66.8926,66.8698,66.8774,7242.0
2017-07-18 10:55:00,87.97,87.99,87.97,87.97,3261.0,66.8698,66.885,66.8698,66.8698,3261.0
2017-07-18 11:00:00,87.96,87.96,87.95,87.95,4107.0,66.8622,66.8622,66.8546,66.8546,4107.0
2017-07-18 11:05:00,87.95,87.95,87.95,87.95,0.0,66.8546,66.8546,66.8546,66.8546,0.0
2017-07-18 11:10:00,87.95,87.96,87.94,87.96,1816.0,66.8546,66.8622,66.847,66.8622,1816.0
2017-07-18 11:15:00,87.95,87.97,87.94,87.96,9930.0,66.8546,66.8698,66.847,66.8622,9930.0
2017-07-18 11:20:00,87.96,87.98,87.94,87.95,10016.0,66.8622,66.8774,66.847,66.8546,10016.0
2017-07-18 11:25:00,87.96,87.97,87.94,87.94,1167.0,66.8622,66.8698,66.847,66.847,1167.0
2017-07-18 11:30:00,87.95,87.97,87.95,87.96,3235.0,66.8546,66.8698,66.8546,66.8622,3235.0
2017-07-18 11:35:00,87.97,87.97,87.96,87.96,15928.0,66.8698,66.8698,66.8622,66.8622,15928.0
2017-07-18 11:40:00,87.96,87.99,87.95,87.98,32538.0,66.8622,66.885,66.8546,66.8774,32538.0
2017-07-18 11:45:00,87.98,87.99,87.97,87.97,1344.0,66.8774,66.885,66.8698,66.8698,1344.0
2017-07-18 11:50:00,87.98,87.98,87.97,87.98,3589.0,66.8774,66.8774,66.8698,66.8774,3589.0
2017-07-18 11:55:00,87.98,87.99,87.97,87.98,4296.0,66.8774,66.885,66.8698,66.8774,4296.0
2017-07-18 12:00:00,87.98,87.99,87.97,87.98,6603.0,66.8774,66.885,66.8698,66.8774,6603.0
2017-07-18 12:05:00,87.98,88.0,87.97,87.99,4047.0,66.8774,66.8926,66.8698,66.885,4047.0
2017-07-18 12:10:00,87.99,88.0,87.98,87.98,8532.0,66.885,66.8926,66.8774,66.8774,8532.0
2017-07-18 12:15:00,87.99,88.0,87.98,88.0,13510.0,66.885,66.8926,66.8774,66.8926,13510.0
2017-07-18 12:20:00,88.0,88.01,87.99,88.0,11835.0,66.8926,66.9002,66.885,66.8926,11835.0
2017-07-18 12:25:00,88.0,88.0,87.97,87.97,8680.0,66.8926,66.8926,66.8698,66.8698,8680.0
2017-07-18 12:30:00,87.97,87.98,87.96,87.96,4080.0,66.8698,66.8774,66.8622,66.8622,4080.0
2017-07-18 12:35:00,87.96,87.97,87.95,87.97,8857.0,66.8622,66.8698,66.8546,66.8698,8857.0
2017-07-18 12:40:00,87.97,87.97,87.95,87.96,4310.0,66.8698,66.8698,66.8546,66.8622,4310.0
2017-07-18 12:45:00,87.95,87.97,87.95,87.96,735.0,66.8546,66.8698,66.8546,66.8622,735.0
2017-07-18 12:50:00,87.97,88.0,87.93,87.93,176272.0,66.8698,66.8926,66.8394,66.8394,176272.0
2017-07-18 12:55:00,87.96,87.98,87.96,87.97,7125.0,66.8622,66.8774,66.8622,66.8698,7125.0
2017-07-18 13:00:00,87.97,87.97,87.95,87.95,1770.0,66.8698,66.8698,66.8546,66.8546,1770.0
2017-07-18 13:05:00,87.98,87.98,87.95,87.97,1541.0,66.8774,66.8774,66.8546,66.8698,1541.0
2017-07-18 13:10:00,87.96,87.98,87.95,87.96,4120.0,66.8622,66.8774,66.8546,66.8622,4120.0
2017-07-18 13:15:00,87.95,87.97,87.95,87.96,5006.0,66.8546,66.8698,66.8546,66.8622,5006.0
2017-07-18 13:20:00,87.96,87.97,87.95,87.96,3669.0,66.8622,66.8698,66.8546,66.8622,3669.0
2017-07-18 13:25:00,87.96,87.96,87.95,87.95,2416.0,66.8622,66.8622,66.8546,66.8546,2416.0
2017-07-18 13:30:00,87.97,87.97,87.95,87.95,1497.0,66.8698,66.8698,66.8546,66.8546,1497.0
2017-07-18 13:35:00,87.96,87.96,87.93,87.95,5048.0,66.8622,66.8622,66.8394,66.8546,5048.0
2017-07-18 13:40:00,87.93,87.95,87.93,87.94,2179.0,66.8394,66.8546,66.8394,66.847,2179.0
2017-07-18 13:45:00,87.95,87.95,87.93,87.95,11862.0,66.8546,66.8546,66.8394,66.8546,11862.0
2017-07-18 13:50:00,87.94,87.95,87.9,87.94,18832.0,66.847,66.8546,66.8166,66.847,18832.0
2017-07-18 13:55:00,87.94,87.94,87.93,87.94,5994.0,66.847,66.847,66.8394,66.847,5994.0
2017-07-18 14:00:00,87.94,87.95,87.93,87.95,4328.0,66.847,66.8546,66.8394,66.8546,4328.0
2017-07-18 14:05:00,87.95,87.95,87.93,87.94,2035.0,66.8546,66.8546,66.8394,66.847,2035.0
2017-07-18 14:10:00,87.94,87.95,87.94,87.95,6926.0,66.847,66.8546,66.847,66.8546,6926.0
2017-07-18 14:15:00,87.95,87.95,87.94,87.95,9307.0,66.8546,66.8546,66.847,66.8546,9307.0
2017-07-18 14:20:00,87.95,87.95,87.94,87.94,7774.0,66.8546,66.8546,66.847,66.847,7774.0
2017-07-18 14:25:00,87.95,87.96,87.94,87.96,32297.0,66.8546,66.8622,66.847,66.8622,32297.0
2017-07-18 14:30:00,87.96,87.96,87.95,87.96,4860.0,66.8622,66.8622,66.8546,66.8622,4860.0
2017-07-18 14:35:00,87.95,87.97,87.95,87.95,6931.0,66.8546,66.8698,66.8546,66.8546,6931.0
2017-07-18 14:40:00,87.95,87.96,87.95,87.95,3265.0,66.8546,66.8622,66.8546,66.8546,3265.0
2017-07-18 14:45:00,87.96,87.97,87.95,87.97,16947.0,66.8622,66.8698,66.8546,66.8698,16947.0
2017-07-18 14:50:00,87.97,87.99,87.96,87.97,4304.0,66.8698,66.885,66.8622,66.8698,4304.0
2017-07-18 14:55:00,87.97,87.99,87.96,87.98,2475.0,66.8698,66.885,66.8622,66.8774,2475.0
2017-07-18 15:00:00,87.98,87.98,87.96,87.96,7601.0,66.8774,66.8774,66.8622,66.8622,7601.0
2017-07-18 15:05:00,87.97,87.98,87.96,87.97,5659.0,66.8698,66.8774,66.8622,66.8698,5659.0
2017-07-18 15:10:00,87.98,87.98,87.97,87.98,932.0,66.8774,66.8774,66.8698,66.8774,932.0
2017-07-18 15:15:00,87.98,87.98,87.96,87.98,16644.0,66.8774,66.8774,66.8622,66.8774,16644.0
2017-07-18 15:20:00,87.98,87.98,87.96,87.97,6233.0,66.8774,66.8774,66.8622,66.8698,6233.0
2017-07-18 15:25:00,87.96,87.97,87.96,87.97,3244.0,66.8622,66.8698,66.8622,66.8698,3244.0
2017-07-18 15:30:00,87.97,87.99,87.96,87.99,15659.0,66.8698,66.885,66.8622,66.885,15659.0
2017-07-18 15:35:00,87.98,87.99,87.98,87.99,2774.0,66.8774,66.885,66.8774,66.885,2774.0
2017-07-18 15:40:00,87.98,87.99,87.98,87.99,3174.0,66.8774,66.885,66.8774,66.885,3174.0
2017-07-18 15:45:00,87.98,87.99,87.98,87.99,5711.0,66.8774,66.885,66.8774,66.885,5711.0
2017-07-18 15:50:00,87.99,87.99,87.98,87.99,37769.0,66.885,66.885,66.8774,66.885,37769.0
2017-07-18 15:55:00,87.98,88.0,87.98,88.0,24429.0,66.8774,66.8926,66.8774,66.8926,24429.0
2017-07-19 09:30:00,88.04,88.08,88.03,88.03,25842.0,66.923,66.9534,66.9154,66.9154,25842.0
2017-07-19 09:35:00,88.03,88.07,88.03,88.07,2391.0,66.9154,66.9458,66.9154,66.9458,2391.0
2017-07-19 09:40:00,88.05,88.07,88.05,88.07,4092.0,66.9306,66.9458,66.9306,66.9458,4092.0
2017-07-19 09:45:00,88.07,88.07,88.04,88.05,5914.0,66.9458,66.9458,66.923,66.9306,5914.0
2017-07-19 09:50:00,88.05,88.05,88.02,88.04,8032.0,66.9306,66.9306,66.9078,66.923,8032.0
2017-07-19 09:55:00,88.03,88.04,88.03,88.03,7163.0,66.9154,66.923,66.9154,66.9154,7163.0
2017-07-19 10:00:00,88.04,88.04,88.01,88.01,5818.0,66.923,66.923,66.9002,66.9002,5818.0
2017-07-19 10:05:00,88.02,88.02,88.0,88.02,3914.0,66.9078,66.9078,66.8926,66.9078,3914.0
2017-07-19 10:10:00,88.01,88.02,88.01,88.02,7654.0,66.9002,66.9078,66.9002,66.9078,7654.0
2017-07-19 10:15:00,88.02,88.02,87.98,88.0,7125.0,66.9078,66.9078,66.8774,66.8926,7125.0
2017-07-19 10:20:00,88.0,88.01,87.99,88.0,7460.0,66.8926,66.9002,66.885,66.8926,7460.0
2017-07-19 10:25:00,88.01,88.01,87.98,87.98,25788.0,66.9002,66.9002,66.8774,66.8774,25788.0
2017-07-19 10:30:00,87.98,87.99,87.98,87.99,28642.0,66.8774,66.885,66.8774,66.885,28642.0
2017-07-19 10:35:00,87.97,87.99,87.95,87.99,94695.0,66.8698,66.885,66.8546,66.885,94695.0
2017-07-19 10:40:00,87.98,87.99,87.98,87.99,1820.0,66.8774,66.885,66.8774,66.885,1820.0
2017-07-19 10:45:00,87.98,87.98,87.97,87.98,10482.0,66.8774,66.8774,66.8698,66.8774,10482.0
2017-07-19 10:50:00,87.98,87.99,87.98,87.98,3984.0,66.8774,66.885,66.8774,66.8774,3984.0
2017-07-19 10:55:00,87.99,88.01,87.99,88.0,3602.0,66.885,66.9002,66.885,66.8926,3602.0
2017-07-19 11:00:00,88.0,88.01,87.99,88.0,3899.0,66.8926,66.9002,66.885,66.8926,3899.0
2017-07-19 11:05:00,87.99,88.0,87.99,88.0,375.0,66.885,66.8926,66.885,66.8926,375.0
2017-07-19 11:10:00,88.0,88.01,87.99,87.99,8274.0,66.8926,66.9002,66.885,66.885,8274.0
2017-07-19 11:15:00,88.0,88.01,87.99,88.0,17905.0,66.8926,66.9002,66.885,66.8926,17905.0
2017-07-19 11:20:00,87.99,88.01,87.99,88.01,3871.0,66.885,66.9002,66.885,66.9002,3871.0
2017-07-19 11:25:00,88.01,88.02,88.0,88.02,25793.0,66.9002,66.9078,66.8926,66.9078,25793.0
2017-07-19 11:30:00,88.0,88.02,88.0,88.0,28305.0,66.8926,66.9078,66.8926,66.8926,28305.0
2017-07-19 11:35:00,88.01,88.01,88.0,88.01,13078.0,66.9002,66.9002,66.8926,66.9002,13078.0
2017-07-19 11:40:00,88.0,88.01,88.0,88.01,14179.0,66.8926,66.9002,66.8926,66.9002,14179.0
2017-07-19 11:45:00,88.0,88.01,87.99,88.0,2019.0,66.8926,66.9002,66.885,66.8926,2019.0
2017-07-19 11:50:00,88.0,88.0,87.98,87.99,3818.0,66.8926,66.8926,66.8774,66.885,3818.0
2017-07-19 11:55:00,87.99,87.99,87.98,87.98,1259.0,66.885,66.885,66.8774,66.8774,1259.0
2017-07-19 12:00:00,87.99,87.99,87.97,87.98,3244.0,66.885,66.885,66.8698,66.8774,3244.0
2017-07-19 12:05:00,87.98,87.99,87.97,87.98,7108.0,66.8774,66.885,66.8698,66.8774,7108.0
2017-07-19 12:10:00,87.98,87.99,87.97,87.98,5108.0,66.8774,66.885,66.8698,66.8774,5108.0
2017-07-19 12:15:00,87.98,87.99,87.97,87.98,11189.0,66.8774,66.885,66.8698,66.8774,11189.0
2017-07-19 12:20:00,87.98,87.99,87.97,87.98,6691.0,66.8774,66.885,66.8698,66.8774,6691.0
2017-07-19 12:25:00,87.97,87.99,87.97,87.98,2492.0,66.8698,66.885,66.8698,66.8774,2492.0
2017-07-19 12:30:00,87.97,87.99,87.97,87.98,2832.0,66.8698,66.885,66.8698,66.8774,2832.0
2017-07-19 12:35:00,87.99,87.99,87.98,87.99,7300.0,66.885,66.885,66.8774,66.885,7300.0
2017-07-19 12:40:00,87.98,87.99,87.98,87.99,4601.0,66.8774,66.885,66.8774,66.885,4601.0
2017-07-19 12:45:00,87.99,87.99,87.98,87.98,1673.0,66.885,66.885,66.8774,66.8774,1673.0
2017-07-19 12:50:00,87.98,87.99,87.98,87.99,1500.0,66.8774,66.885,66.8774,66.885,1500.0
2017-07-19 12:55:00,87.98,87.99,87.98,87.98,10124.0,66.8774,66.885,66.8774,66.8774,10124.0
2017-07-19 13:00:00,87.98,87.99,87.98,87.99,5599.0,66.8774,66.885,66.8774,66.885,5599.0
2017-07-19 13:05:00,87.98,87.98,87.97,87.97,41910.0,66.8774,66.8774,66.8698,66.8698,41910.0
2017-07-19 13:10:00,87.97,87.98,87.93,87.95,22927.0,66.8698,66.8774,66.8394,66.8546,22927.0
2017-07-19 13:15:00,87.96,87.97,87.95,87.96,4452.0,66.8622,66.8698,66.8546,66.8622,4452.0
2017-07-19 13:20:00,87.96,87.97,87.96,87.96,945.0,66.8622,66.8698,66.8622,66.8622,945.0
2017-07-19 13:25:00,87.97,87.97,87.95,87.95,7978.0,66.8698,66.8698,66.8546,66.8546,7978.0
2017-07-19 13:30:00,87.95,87.97,87.95,87.95,4789.0,66.8546,66.8698,66.8546,66.8546,4789.0
2017-07-19 13:35:00,87.95,87.96,87.95,87.96,7401.0,66.8546,66.8622,66.8546,66.8622,7401.0
2017-07-19 13:40:00,87.96,87.96,87.95,87.95,10572.0,66.8622,66.8622,66.8546,66.8546,10572.0
2017-07-19 13:45:00,87.95,87.96,87.95,87.95,111731.0,66.8546,66.8622,66.8546,66.8546,111731.0
2017-07-19 13:50:00,87.95,87.98,87.95,87.96,15948.0,66.8546,66.8774,66.8546,66.8622,15948.0
2017-07-19 13:55:00,87.96,87.96,87.95,87.95,9184.0,66.8622,66.8622,66.8546,66.8546,9184.0
2017-07-19 14:00:00,87.96,87.98,87.95,87.96,11127.0,66.8622,66.8774,66.8546,66.8622,11127.0
2017-07-19 14:05:00,87.96,87.98,87.95,87.95,4412.0,66.8622,66.8774,66.8546,66.8546,4412.0
2017-07-19 14:10:00,87.96,87.98,87.95,87.97,7169.0,66.8622,66.8774,66.8546,66.8698,7169.0
2017-07-19 14:15:00,87.97,87.97,87.95,87.95,25667.0,66.8698,66.8698,66.8546,66.8546,25667.0
2017-07-19 14:20:00,87.95,87.96,87.92,87.96,44008.0,66.8546,66.8622,66.8318,66.8622,44008.0
2017-07-19 14:25:00,87.96,87.97,87.94,87.95,6777.0,66.8622,66.8698,66.847,66.8546,6777.0
2017-07-19 14:30:00,87.95,87.96,87.94,87.95,17604.0,66.8546,66.8622,66.847,66.8546,17604.0
2017-07-19 14:35:00,87.95,87.96,87.94,87.95,2150.0,66.8546,66.8622,66.847,66.8546,2150.0
2017-07-19 14:40:00,87.95,87.96,87.94,87.95,17288.0,66.8546,66.8622,66.847,66.8546,17288.0
2017-07-19 14:45:00,87.95,87.96,87.94,87.95,9938.0,66.8546,66.8622,66.847,66.8546,9938.0
2017-07-19 14:50:00,87.95,87.95,87.94,87.94,4316.0,66.8546,66.8546,66.847,66.847,4316.0
2017-07-19 14:55:00,87.95,87.95,87.94,87.95,9743.0,66.8546,66.8546,66.847,66.8546,9743.0
2017-07-19 15:00:00,87.95,87.95,87.94,87.95,23221.0,66.8546,66.8546,66.847,66.8546,23221.0
2017-07-19 15:05:00,87.95,87.95,87.94,87.95,8423.0,66.8546,66.8546,66.847,66.8546,8423.0
2017-07-19 15:10:00,87.94,87.95,87.92,87.94,3932.0,66.847,66.8546,66.8318,66.847,3932.0
2017-07-19 15:15:00,87.94,87.95,87.93,87.93,24035.0,66.847,66.8546,66.8394,66.8394,24035.0
2017-07-19 15:20:00,87.94,87.95,87.93,87.94,1320.0,66.847,66.8546,66.8394,66.847,1320.0
2017-07-19 15:25:00,87.94,87.94,87.91,87.94,59952.0,66.847,66.847,66.8242,66.847,59952.0
2017-07-19 15:30:00,87.93,87.93,87.92,87.93,3888.0,66.8394,66.8394,66.8318,66.8394,3888.0
2017-07-19 15:35:00,87.94,87.95,87.94,87.95,43244.0,66.847,66.8546,66.847,66.8546,43244.0
2017-07-19 15:40:00,87.95,87.95,87.94,87.95,16745.0,66.8546,66.8546,66.847,66.8546,16745.0
2017-07-19 15:45:00,87.94,87.95,87.94,87.95,3571.0,66.847,66.8546,66.847,66.8546,3571.0
2017-07-19 15:50:00,87.94,87.96,87.94,87.96,36193.0,66.847,66.8622,66.847,66.8622,36193.0
2017-07-19 15:55:00,87.96,87.97,87.95,87.96,17922.0,66.8622,66.8698,66.8546,66.8622,17922.0
2017-07-20 09:30:00,88.09,88.09,88.01,88.05,27871.0,66.961,66.961,66.9002,66.9306,27871.0
2017-07-20 09:35:00,88.08,88.12,88.04,88.12,5016.0,66.9534,66.9838,66.923,66.9838,5016.0
2017-07-20 09:40:00,88.09,88.11,88.06,88.09,1420.0,66.961,66.9762,66.9382,66.961,1420.0
2017-07-20 09:45:00,88.09,88.11,88.08,88.1,3514.0,66.961,66.9762,66.9534,66.9686,3514.0
2017-07-20 09:50:00,88.08,88.1,88.08,88.09,7194.0,66.9534,66.9686,66.9534,66.961,7194.0
2017-07-20 09:55:00,88.1,88.11,88.06,88.07,7639.0,66.9686,66.9762,66.9382,66.9458,7639.0
2017-07-20 10:00:00,88.07,88.08,88.06,88.08,2574.0,66.9458,66.9534,66.9382,66.9534,2574.0
2017-07-20 10:05:00,88.07,88.08,88.06,88.06,7890.0,66.9458,66.9534,66.9382,66.9382,7890.0
2017-07-20 10:10:00,88.08,88.08,88.04,88.04,6521.0,66.9534,66.9534,66.923,66.923,6521.0
2017-07-20 10:15:00,88.04,88.05,88.02,88.03,22247.0,66.923,66.9306,66.9078,66.9154,22247.0
2017-07-20 10:20:00,88.03,88.04,88.02,88.03,5148.0,66.9154,66.923,66.9078,66.9154,5148.0
2017-07-20 10:25:00,88.02,88.02,88.02,88.02,2400.0,66.9078,66.9078,66.9078,66.9078,2400.0
2017-07-20 10:30:00,88.02,88.08,88.01,88.04,23458.0,66.9078,66.9534,66.9002,66.923,23458.0
2017-07-20 10:35:00,88.05,88.08,88.04,88.06,5504.0,66.9306,66.9534,66.923,66.9382,5504.0
2017-07-20 10:40:00,88.06,88.09,88.05,88.05,14606.0,66.9382,66.961,66.9306,66.9306,14606.0
2017-07-20 10:45:00,88.06,88.07,88.04,88.04,5601.0,66.9382,66.9458,66.923,66.923,5601.0
2017-07-20 10:50:00,88.05,88.06,88.03,88.03,4330.0,66.9306,66.9382,66.9154,66.9154,4330.0
2017-07-20 10:55:00,88.05,88.05,88.02,88.02,9858.0,66.9306,66.9306,66.9078,66.9078,9858.0
2017-07-20 11:00:00,88.02,88.04,88.01,88.02,4901.0,66.9078,66.923,66.9002,66.9078,4901.0
2017-07-20 11:05:00,88.03,88.05,88.01,88.03,2595.0,66.9154,66.9306,66.9002,66.9154,2595.0
2017-07-20 11:10:00,88.01,88.06,88.01,88.03,7307.0,66.9002,66.9382,66.9002,66.9154,7307.0
2017-07-20 11:15:00,88.03,88.06,88.03,88.06,1831.0,66.9154,66.9382,66.9154,66.9382,1831.0
2017-07-20 11:20:00,88.05,88.09,88.03,88.09,3725.0,66.9306,66.961,66.9154,66.961,3725.0
2017-07-20 11:25:00,88.09,88.09,88.06,88.06,2012.0,66.961,66.961,66.9382,66.9382,2012.0
2017-07-20 11:30:00,88.07,88.07,88.06,88.07,1773.0,66.9458,66.9458,66.9382,66.9458,1773.0
2017-07-20 11:35:00,88.08,88.08,88.06,88.06,2524.0,66.9534,66.9534,66.9382,66.9382,2524.0
2017-07-20 11:40:00,88.07,88.09,88.06,88.07,5709.0,66.9458,66.961,66.9382,66.9458,5709.0
2017-07-20 11:45:00,88.09,88.1,88.07,88.08,179513.0,66.961,66.9686,66.9458,66.9534,179513.0
2017-07-20 11:50:00,88.09,88.1,88.08,88.09,12139.0,66.961,66.9686,66.9534,66.961,12139.0
2017-07-20 11:55:00,88.09,88.09,88.08,88.08,2565.0,66.961,66.961,66.9534,66.9534,2565.0
2017-07-20 12:00:00,88.08,88.09,88.08,88.08,6023.0,66.9534,66.961,66.9534,66.9534,6023.0
2017-07-20 12:05:00,88.08,88.1,88.08,88.1,2279.0,66.9534,66.9686,66.9534,66.9686,2279.0
2017-07-20 12:10:00,88.09,88.1,88.09,88.1,3948.0,66.961,66.9686,66.961,66.9686,3948.0
2017-07-20 12:15:00,88.1,88.1,88.09,88.1,710.0,66.9686,66.9686,66.961,66.9686,710.0
2017-07-20 12:20:00,88.09,88.11,88.09,88.11,2905.0,66.961,66.9762,66.961,66.9762,2905.0
2017-07-20 12:25:00,88.1,88.11,88.1,88.1,9601.0,66.9686,66.9762,66.9686,66.9686,9601.0
2017-07-20 12:30:00,88.1,88.11,88.08,88.08,5336.0,66.9686,66.9762,66.9534,66.9534,5336.0
2017-07-20 12:35:00,88.1,88.1,88.08,88.1,939.0,66.9686,66.9686,66.9534,66.9686,939.0
2017-07-20 12:40:00,88.09,88.1,88.08,88.08,2500.0,66.961,66.9686,66.9534,66.9534,2500.0
2017-07-20 12:45:00,88.09,88.1,88.08,88.09,1010.0,66.961,66.9686,66.9534,66.961,1010.0
2017-07-20 12:50:00,88.08,88.1,88.08,88.09,6935.0,66.9534,66.9686,66.9534,66.961,6935.0
2017-07-20 12:55:00,88.09,88.1,88.08,88.08,7409.0,66.961,66.9686,66.9534,66.9534,7409.0
2017-07-20 13:00:00,88.08,88.1,88.06,88.07,21740.0,66.9534,66.9686,66.9382,66.9458,21740.0
2017-07-20 13:05:00,88.06,88.08,88.06,88.06,1312.0,66.9382,66.9534,66.9382,66.9382,1312.0
2017-07-20 13:10:00,88.06,88.07,88.05,88.06,2954.0,66.9382,66.9458,66.9306,66.9382,2954.0
2017-07-20 13:15:00,88.06,88.06,88.05,88.06,12244.0,66.9382,66.9382,66.9306,66.9382,12244.0
2017-07-20 13:20:00,88.06,88.09,88.05,88.08,12105.0,66.9382,66.961,66.9306,66.9534,12105.0
2017-07-20 13:25:00,88.07,88.09,88.04,88.05,47764.0,66.9458,66.961,66.923,66.9306,47764.0
2017-07-20 13:30:00,88.07,88.08,88.05,88.07,14199.0,66.9458,66.9534,66.9306,66.9458,14199.0
2017-07-20 13:35:00,88.06,88.08,88.05,88.06,4950.0,66.9382,66.9534,66.9306,66.9382,4950.0
2017-07-20 13:40:00,88.06,88.07,88.03,88.04,6106.0,66.9382,66.9458,66.9154,66.923,6106.0
2017-07-20 13:45:00,88.03,88.04,88.0,88.0,5502.0,66.9154,66.923,66.8926,66.8926,5502.0
2017-07-20 13:50:00,88.01,88.02,88.0,88.0,20993.0,66.9002,66.9078,66.8926,66.8926,20993.0
2017-07-20 13:55:00,88.0,88.02,88.0,88.0,24332.0,66.8926,66.9078,66.8926,66.8926,24332.0
2017-07-20 14:00:00,88.01,88.03,87.98,88.01,41429.0,66.9002,66.9154,66.8774,66.9002,41429.0
2017-07-20 14:05:00,88.01,88.01,88.0,88.01,1827.0,66.9002,66.9002,66.8926,66.9002,1827.0
2017-07-20 14:10:00,88.01,88.02,88.0,88.02,4823.0,66.9002,66.9078,66.8926,66.9078,4823.0
2017-07-20 14:15:00,88.02,88.04,88.01,88.04,4983.0,66.9078,66.923,66.9002,66.923,4983.0
2017-07-20 14:20:00,88.04,88.04,88.02,88.03,25838.0,66.923,66.923,66.9078,66.9154,25838.0
2017-07-20 14:25:00,88.03,88.04,88.02,88.03,6598.0,66.9154,66.923,66.9078,66.9154,6598.0
2017-07-20 14:30:00,88.03,88.05,88.03,88.03,228728.0,66.9154,66.9306,66.9154,66.9154,228728.0
2017-07-20 14:35:00,88.03,88.04,88.01,88.01,55713.0,66.9154,66.923,66.9002,66.9002,55713.0
2017-07-20 14:40:00,88.01,88.02,87.99,88.0,18016.0,66.9002,66.9078,66.885,66.8926,18016.0
2017-07-20 14:45:00,87.99,88.02,87.97,88.02,4730.0,66.885,66.9078,66.8698,66.9078,4730.0
2017-07-20 14:50:00,88.0,88.02,87.99,88.0,11987.0,66.8926,66.9078,66.885,66.8926,11987.0
2017-07-20 14:55:00,87.99,88.0,87.97,87.98,1549.0,66.885,66.8926,66.8698,66.8774,1549.0
2017-07-20 15:00:00,88.0,88.0,87.98,87.99,1733.0,66.8926,66.8926,66.8774,66.885,1733.0
2017-07-20 15:05:00,87.98,88.01,87.97,87.98,6537.0,66.8774,66.9002,66.8698,66.8774,6537.0
2017-07-20 15:10:00,88.01,88.01,87.98,88.0,2582.0,66.9002,66.9002,66.8774,66.8926,2582.0
2017-07-20 15:15:00,87.99,88.04,87.98,87.98,30597.0,66.885,66.923,66.8774,66.8774,30597.0
2017-07-20 15:20:00,88.0,88.02,87.98,88.02,10214.0,66.8926,66.9078,66.8774,66.9078,10214.0
2017-07-20 15:25:00,88.02,88.04,88.0,88.02,6948.0,66.9078,66.923,66.8926,66.9078,6948.0
2017-07-20 15:30:00,88.03,88.04,88.02,88.04,6170.0,66.9154,66.923,66.9078,66.923,6170.0
2017-07-20 15:35:00,88.02,88.04,88.02,88.02,5938.0,66.9078,66.923,66.9078,66.9078,5938.0
2017-07-20 15:40:00,88.01,88.03,87.99,88.02,4590.0,66.9002,66.9154,66.885,66.9078,4590.0
2017-07-20 15:45:00,88.03,88.03,88.01,88.03,36854.0,66.9154,66.9154,66.9002,66.9154,36854.0
2017-07-20 15:50:00,88.02,88.03,88.01,88.02,3606.0,66.9078,66.9154,66.9002,66.9078,3606.0
2017-07-20 15:55:00,88.02,88.03,88.01,88.02,6712.0,66.9078,66.9154,66.9002,66.9078,6712.0
2017-07-21 09:30:00,88.13,88.13,88.1,88.11,9932.0,66.9914,66.9914,66.9686,66.9762,9932.0
2017-07-21 09:35:00,88.13,88.18,88.12,88.17,3398.0,66.9914,67.0294,66.9838,67.0218,3398.0
2017-07-21 09:40:00,88.16,88.16,88.14,88.15,2803.0,67.0142,67.0142,66.999,67.0066,2803.0
2017-07-21 09:45:00,88.14,88.18,88.14,88.18,1009.0,66.999,67.0294,66.999,67.0294,1009.0
2017-07-21 09:50:00,88.17,88.18,88.14,88.14,2184.0,67.0218,67.0294,66.999,66.999,2184.0
2017-07-21 09:55:00,88.14,88.16,88.13,88.16,109066.0,66.999,67.0142,66.9914,67.0142,109066.0
2017-07-21 10:00:00,88.15,88.19,88.15,88.19,3579.0,67.0066,67.037,67.0066,67.037,3579.0
2017-07-21 10:05:00,88.15,88.15,88.13,88.14,1047.0,67.0066,67.0066,66.9914,66.999,1047.0
2017-07-21 10:10:00,88.15,88.17,88.13,88.13,7136.0,67.0066,67.0218,66.9914,66.9914,7136.0
2017-07-21 10:15:00,88.13,88.15,88.12,88.13,4670.0,66.9914,67.0066,66.9838,66.9914,4670.0
2017-07-21 10:20:00,88.13,88.15,88.12,88.12,14206.0,66.9914,67.0066,66.9838,66.9838,14206.0
2017-07-21 10:25:00,88.12,88.14,88.11,88.13,26062.0,66.9838,66.999,66.9762,66.9914,26062.0
2017-07-21 10:30:00,88.12,88.13,88.11,88.13,4111.0,66.9838,66.9914,66.9762,66.9914,4111.0
2017-07-21 10:35:00,88.14,88.14,88.12,88.13,5838.0,66.999,66.999,66.9838,66.9914,5838.0
2017-07-21 10:40:00,88.13,88.14,88.13,88.13,3370.0,66.9914,66.999,66.9914,66.9914,3370.0
2017-07-21 10:45:00,88.12,88.15,88.12,88.13,12434.0,66.9838,67.0066,66.9838,66.9914,12434.0
2017-07-21 10:50:00,88.14,88.14,88.11,88.14,115102.0,66.999,66.999,66.9762,66.999,115102.0
2017-07-21 10:55:00,88.13,88.15,88.13,88.14,771.0,66.9914,67.0066,66.9914,66.999,771.0
2017-07-21 11:00:00,88.14,88.14,88.13,88.14,3168.0,66.999,66.999,66.9914,66.999,3168.0
2017-07-21 11:05:00,88.14,88.15,88.13,88.13,15030.0,66.999,67.0066,66.9914,66.9914,15030.0
2017-07-21 11:10:00,88.14,88.15,88.13,88.14,988.0,66.999,67.0066,66.9914,66.999,988.0
2017-07-21 11:15:00,88.14,88.15,88.12,88.13,14469.0,66.999,67.0066,66.9838,66.9914,14469.0
2017-07-21 11:20:00,88.13,88.15,88.13,88.15,1850.0,66.9914,67.0066,66.9914,67.0066,1850.0
2017-07-21 11:25:00,88.13,88.15,88.12,88.14,2319.0,66.9914,67.0066,66.9838,66.999,2319.0
2017-07-21 11:30:00,88.14,88.15,88.12,88.14,5215.0,66.999,67.0066,66.9838,66.999,5215.0
2017-07-21 11:35:00,88.15,88.15,88.14,88.15,370.0,67.0066,67.0066,66.999,67.0066,370.0
2017-07-21 11:40:00,88.15,88.19,88.11,88.13,20475.0,67.0066,67.037,66.9762,66.9914,20475.0
2017-07-21 11:45:00,88.11,88.14,88.11,88.13,5184.0,66.9762,66.999,66.9762,66.9914,5184.0
2017-07-21 11:50:00,88.15,88.18,88.15,88.17,6647.0,67.0066,67.0294,67.0066,67.0218,6647.0
2017-07-21 11:55:00,88.17,88.17,88.15,88.17,124854.0,67.0218,67.0218,67.0066,67.0218,124854.0
2017-07-21 12:00:00,88.16,88.17,88.15,88.16,2922.0,67.0142,67.0218,67.0066,67.0142,2922.0
2017-07-21 12:05:00,88.16,88.16,88.13,88.15,4743.0,67.0142,67.0142,66.9914,67.0066,4743.0
2017-07-21 12:10:00,88.16,88.17,88.15,88.15,2988.0,67.0142,67.0218,67.0066,67.0066,2988.0
2017-07-21 12:15:00,88.16,88.17,88.15,88.16,3308.0,67.0142,67.0218,67.0066,67.0142,3308.0
2017-07-21 12:20:00,88.15,88.17,88.15,88.17,2955.0,67.0066,67.0218,67.0066,67.0218,2955.0
2017-07-21 12:25:00,88.17,88.18,88.16,88.17,4600.0,67.0218,67.0294,67.0142,67.0218,4600.0
2017-07-21 12:30:00,88.17,88.18,88.16,88.17,3079.0,67.0218,67.0294,67.0142,67.0218,3079.0
2017-07-21 12:35:00,88.17,88.19,88.16,88.17,6226.0,67.0218,67.037,67.0142,67.0218,6226.0
2017-07-21 12:40:00,88.18,88.19,88.16,88.17,12730.0,67.0294,67.037,67.0142,67.0218,12730.0
2017-07-21 12:45:00,88.17,88.19,88.16,88.18,4962.0,67.0218,67.037,67.0142,67.0294,4962.0
2017-07-21 12:50:00,88.18,88.19,88.17,88.18,62756.0,67.0294,67.037,67.0218,67.0294,62756.0
2017-07-21 12:55:00,88.19,88.2,88.18,88.19,5237.0,67.037,67.0446,67.0294,67.037,5237.0
2017-07-21 13:00:00,88.2,88.22,88.2,88.21,1832.0,67.0446,67.0598,67.0446,67.0522,1832.0
2017-07-21 13:05:00,88.21,88.23,88.21,88.23,3263.0,67.0522,67.0674,67.0522,67.0674,3263.0
2017-07-21 13:10:00,88.22,88.23,88.21,88.22,5038.0,67.0598,67.0674,67.0522,67.0598,5038.0
2017-07-21 13:15:00,88.22,88.22,88.19,88.19,6659.0,67.0598,67.0598,67.037,67.037,6659.0
2017-07-21 13:20:00,88.21,88.22,88.19,88.2,12557.0,67.0522,67.0598,67.037,67.0446,12557.0
2017-07-21 13:25:00,88.2,88.21,88.19,88.21,4703.0,67.0446,67.0522,67.037,67.0522,4703.0
2017-07-21 13:30:00,88.2,88.2,88.17,88.19,3043.0,67.0446,67.0446,67.0218,67.037,3043.0
2017-07-21 13:35:00,88.2,88.2,88.18,88.19,6624.0,67.0446,67.0446,67.0294,67.037,6624.0
2017-07-21 13:40:00,88.18,88.2,88.18,88.19,7926.0,67.0294,67.0446,67.0294,67.037,7926.0
2017-07-21 13:45:00,88.19,88.2,88.18,88.19,23142.0,67.037,67.0446,67.0294,67.037,23142.0
2017-07-21 13:50:00,88.18,88.19,88.18,88.18,2088.0,67.0294,67.037,67.0294,67.0294,2088.0
2017-07-21 13:55:00,88.19,88.21,88.19,88.2,14224.0,67.037,67.0522,67.037,67.0446,14224.0
2017-07-21 14:00:00,88.19,88.22,88.19,88.21,2236.0,67.037,67.0598,67.037,67.0522,2236.0
2017-07-21 14:05:00,88.21,88.22,88.2,88.21,2652.0,67.0522,67.0598,67.0446,67.0522,2652.0
2017-07-21 14:10:00,88.21,88.22,88.2,88.21,16035.0,67.0522,67.0598,67.0446,67.0522,16035.0
2017-07-21 14:15:00,88.2,88.22,88.2,88.21,11365.0,67.0446,67.0598,67.0446,67.0522,11365.0
2017-07-21 14:20:00,88.21,88.21,88.2,88.2,12523.0,67.0522,67.0522,67.0446,67.0446,12523.0
2017-07-21 14:25:00,88.2,88.22,88.2,88.22,23610.0,67.0446,67.0598,67.0446,67.0598,23610.0
2017-07-21 14:30:00,88.22,88.22,88.21,88.22,8961.0,67.0598,67.0598,67.0522,67.0598,8961.0
2017-07-21 14:35:00,88.22,88.22,88.21,88.22,17711.0,67.0598,67.0598,67.0522,67.0598,17711.0
2017-07-21 14:40:00,88.22,88.22,88.19,88.21,23041.0,67.0598,67.0598,67.037,67.0522,23041.0
2017-07-21 14:45:00,88.2,88.21,88.19,88.2,18668.0,67.0446,67.0522,67.037,67.0446,18668.0
2017-07-21 14:50:00,88.2,88.2,88.19,88.2,19917.0,67.0446,67.0446,67.037,67.0446,19917.0
2017-07-21 14:55:00,88.2,88.2,88.19,88.2,7975.0,67.0446,67.0446,67.037,67.0446,7975.0
2017-07-21 15:00:00,88.2,88.21,88.19,88.19,19366.0,67.0446,67.0522,67.037,67.037,19366.0
2017-07-21 15:05:00,88.2,88.22,88.2,88.2,30912.0,67.0446,67.0598,67.0446,67.0446,30912.0
2017-07-21 15:10:00,88.2,88.22,88.2,88.22,13909.0,67.0446,67.0598,67.0446,67.0598,13909.0
2017-07-21 15:15:00,88.21,88.22,88.2,88.2,9387.0,67.0522,67.0598,67.0446,67.0446,9387.0
2017-07-21 15:20:00,88.2,88.21,88.18,88.19,14631.0,67.0446,67.0522,67.0294,67.037,14631.0
2017-07-21 15:25:00,88.19,88.19,88.18,88.19,9581.0,67.037,67.037,67.0294,67.037,9581.0
2017-07-21 15:30:00,88.19,88.19,88.18,88.19,8510.0,67.037,67.037,67.0294,67.037,8510.0
2017-07-21 15:35:00,88.18,88.19,88.18,88.19,11059.0,67.0294,67.037,67.0294,67.037,11059.0
2017-07-21 15:40:00,88.19,88.19,88.15,88.17,28486.0,67.037,67.037,67.0066,67.0218,28486.0
2017-07-21 15:45:00,88.17,88.18,88.16,88.17,12909.0,67.0218,67.0294,67.0142,67.0218,12909.0
2017-07-21 15:50:00,88.18,88.18,88.17,88.18,26841.0,67.0294,67.0294,67.0218,67.0294,26841.0
2017-07-21 15:55:00,88.18,88.19,88.17,88.17,35429.0,67.0294,67.037,67.0218,67.0218,35429.0
2017-07-24 09:30:00,88.2,88.22,88.1,88.15,41902.0,67.0446,67.0598,66.9686,67.0066,41902.0
2017-07-24 09:35:00,88.15,88.15,88.11,88.13,4021.0,67.0066,67.0066,66.9762,66.9914,4021.0
2017-07-24 09:40:00,88.13,88.16,88.12,88.13,21685.0,66.9914,67.0142,66.9838,66.9914,21685.0
2017-07-24 09:45:00,88.13,88.13,88.12,88.13,19593.0,66.9914,66.9914,66.9838,66.9914,19593.0
2017-07-24 09:50:00,88.13,88.15,88.13,88.14,2222.0,66.9914,67.0066,66.9914,66.999,2222.0
2017-07-24 09:55:00,88.13,88.14,88.12,88.13,20890.0,66.9914,66.999,66.9838,66.9914,20890.0
2017-07-24 10:00:00,88.13,88.14,88.12,88.13,11301.0,66.9914,66.999,66.9838,66.9914,11301.0
2017-07-24 10:05:00,88.14,88.15,88.12,88.14,7203.0,66.999,67.0066,66.9838,66.999,7203.0
2017-07-24 10:10:00,88.13,88.15,88.12,88.14,17089.0,66.9914,67.0066,66.9838,66.999,17089.0
2017-07-24 10:15:00,88.15,88.15,88.13,88.15,3605.0,67.0066,67.0066,66.9914,67.0066,3605.0
2017-07-24 10:20:00,88.15,88.16,88.14,88.15,8830.0,67.0066,67.0142,66.999,67.0066,8830.0
2017-07-24 10:25:00,88.16,88.16,88.14,88.15,16792.0,67.0142,67.0142,66.999,67.0066,16792.0
2017-07-24 10:30:00,88.15,88.15,88.13,88.14,5055.0,67.0066,67.0066,66.9914,66.999,5055.0
2017-07-24 10:35:00,88.14,88.14,88.13,88.14,4642.0,66.999,66.999,66.9914,66.999,4642.0
2017-07-24 10:40:00,88.14,88.14,88.12,88.13,10334.0,66.999,66.999,66.9838,66.9914,10334.0
2017-07-24 10:45:00,88.13,88.13,88.12,88.12,2214.0,66.9914,66.9914,66.9838,66.9838,2214.0
2017-07-24 10:50:00,88.12,88.12,88.11,88.12,111854.0,66.9838,66.9838,66.9762,66.9838,111854.0
2017-07-24 10:55:00,88.12,88.12,88.1,88.11,24723.0,66.9838,66.9838,66.9686,66.9762,24723.0
2017-07-24 11:00:00,88.11,88.11,88.1,88.11,5677.0,66.9762,66.9762,66.9686,66.9762,5677.0
2017-07-24 11:05:00,88.11,88.12,88.1,88.12,9826.0,66.9762,66.9838,66.9686,66.9838,9826.0
2017-07-24 11:10:00,88.12,88.13,88.11,88.12,93121.0,66.9838,66.9914,66.9762,66.9838,93121.0
2017-07-24 11:15:00,88.13,88.13,88.1,88.11,54379.0,66.9914,66.9914,66.9686,66.9762,54379.0
2017-07-24 11:20:00,88.11,88.13,88.11,88.12,8781.0,66.9762,66.9914,66.9762,66.9838,8781.0
2017-07-24 11:25:00,88.12,88.12,88.1,88.11,27850.0,66.9838,66.9838,66.9686,66.9762,27850.0
2017-07-24 11:30:00,88.11,88.11,88.09,88.09,10231.0,66.9762,66.9762,66.961,66.961,10231.0
2017-07-24 11:35:00,88.1,88.13,88.09,88.12,3994.0,66.9686,66.9914,66.961,66.9838,3994.0
2017-07-24 11:40:00,88.12,88.12,88.11,88.12,9320.0,66.9838,66.9838,66.9762,66.9838,9320.0
2017-07-24 11:45:00,88.12,88.12,88.11,88.12,4613.0,66.9838,66.9838,66.9762,66.9838,4613.0
2017-07-24 11:50:00,88.12,88.12,88.11,88.12,47687.0,66.9838,66.9838,66.9762,66.9838,47687.0
2017-07-24 11:55:00,88.12,88.12,88.1,88.11,63610.0,66.9838,66.9838,66.9686,66.9762,63610.0
2017-07-24 12:00:00,88.11,88.11,88.06,88.08,11536.0,66.9762,66.9762,66.9382,66.9534,11536.0
2017-07-24 12:05:00,88.09,88.09,88.08,88.09,4005.0,66.961,66.961,66.9534,66.961,4005.0
2017-07-24 12:10:00,88.09,88.09,88.08,88.09,6335.0,66.961,66.961,66.9534,66.961,6335.0
2017-07-24 12:15:00,88.09,88.09,88.08,88.08,14821.0,66.961,66.961,66.9534,66.9534,14821.0
2017-07-24 12:20:00,88.09,88.09,88.08,88.08,5619.0,66.961,66.961,66.9534,66.9534,5619.0
2017-07-24 12:25:00,88.09,88.09,88.08,88.09,5408.0,66.961,66.961,66.9534,66.961,5408.0
2017-07-24 12:30:00,88.09,88.1,88.08,88.1,7947.0,66.961,66.9686,66.9534,66.9686,7947.0
2017-07-24 12:35:00,88.1,88.1,88.09,88.1,4166.0,66.9686,66.9686,66.961,66.9686,4166.0
2017-07-24 12:40:00,88.1,88.11,88.09,88.11,11855.0,66.9686,66.9762,66.961,66.9762,11855.0
2017-07-24 12:45:00,88.11,88.11,88.09,88.1,1834.0,66.9762,66.9762,66.961,66.9686,1834.0
2017-07-24 12:50:00,88.1,88.11,88.09,88.09,8322.0,66.9686,66.9762,66.961,66.961,8322.0
2017-07-24 12:55:00,88.09,88.11,88.09,88.1,4098.0,66.961,66.9762,66.961,66.9686,4098.0
2017-07-24 13:00:00,88.09,88.11,88.09,88.1,2176.0,66.961,66.9762,66.961,66.9686,2176.0
2017-07-24 13:05:00,88.1,88.11,88.08,88.09,6925.0,66.9686,66.9762,66.9534,66.961,6925.0
2017-07-24 13:10:00,88.09,88.1,88.08,88.1,6720.0,66.961,66.9686,66.9534,66.9686,6720.0
2017-07-24 13:15:00,88.1,88.11,88.09,88.1,38069.0,66.9686,66.9762,66.961,66.9686,38069.0
2017-07-24 13:20:00,88.1,88.1,88.08,88.09,1993.0,66.9686,66.9686,66.9534,66.961,1993.0
2017-07-24 13:25:00,88.09,88.09,88.04,88.05,22320.0,66.961,66.961,66.923,66.9306,22320.0
2017-07-24 13:30:00,88.06,88.1,88.05,88.08,7261.0,66.9382,66.9686,66.9306,66.9534,7261.0
2017-07-24 13:35:00,88.08,88.08,88.06,88.06,2078.0,66.9534,66.9534,66.9382,66.9382,2078.0
2017-07-24 13:40:00,88.06,88.08,88.06,88.08,18390.0,66.9382,66.9534,66.9382,66.9534,18390.0
2017-07-24 13:45:00,88.07,88.08,88.07,88.08,3020.0,66.9458,66.9534,66.9458,66.9534,3020.0
2017-07-24 13:50:00,88.08,88.08,88.06,88.06,14341.0,66.9534,66.9534,66.9382,66.9382,14341.0
2017-07-24 13:55:00,88.05,88.08,88.05,88.07,8364.0,66.9306,66.9534,66.9306,66.9458,8364.0
2017-07-24 14:00:00,88.07,88.08,88.06,88.08,17234.0,66.9458,66.9534,66.9382,66.9534,17234.0
2017-07-24 14:05:00,88.09,88.09,88.08,88.09,7530.0,66.961,66.961,66.9534,66.961,7530.0
2017-07-24 14:10:00,88.09,88.09,88.08,88.08,2310.0,66.961,66.961,66.9534,66.9534,2310.0
2017-07-24 14:15:00,88.09,88.1,88.08,88.1,24484.0,66.961,66.9686,66.9534,66.9686,24484.0
2017-07-24 14:20:00,88.1,88.1,88.09,88.1,5493.0,66.9686,66.9686,66.961,66.9686,5493.0
2017-07-24 14:25:00,88.1,88.1,88.09,88.09,4696.0,66.9686,66.9686,66.961,66.961,4696.0
2017-07-24 14:30:00,88.09,88.1,88.09,88.09,2340.0,66.961,66.9686,66.961,66.961,2340.0
2017-07-24 14:35:00,88.09,88.1,88.09,88.1,10413.0,66.961,66.9686,66.961,66.9686,10413.0
2017-07-24 14:40:00,88.1,88.1,88.09,88.09,6395.0,66.9686,66.9686,66.961,66.961,6395.0
2017-07-24 14:45:00,88.09,88.1,88.08,88.09,17627.0,66.961,66.9686,66.9534,66.961,17627.0
2017-07-24 14:50:00,88.09,88.09,88.07,88.09,23826.0,66.961,66.961,66.9458,66.961,23826.0
2017-07-24 14:55:00,88.09,88.09,88.07,88.09,5297.0,66.961,66.961,66.9458,66.961,5297.0
2017-07-24 15:00:00,88.09,88.1,88.08,88.09,8728.0,66.961,66.9686,66.9534,66.961,8728.0
2017-07-24 15:05:00,88.08,88.11,88.08,88.1,9749.0,66.9534,66.9762,66.9534,66.9686,9749.0
2017-07-24 15:10:00,88.1,88.12,88.09,88.12,7042.0,66.9686,66.9838,66.961,66.9838,7042.0
2017-07-24 15:15:00,88.11,88.12,88.1,88.12,2275.0,66.9762,66.9838,66.9686,66.9838,2275.0
2017-07-24 15:20:00,88.12,88.12,88.11,88.12,5606.0,66.9838,66.9838,66.9762,66.9838,5606.0
2017-07-24 15:25:00,88.12,88.12,88.11,88.12,1707.0,66.9838,66.9838,66.9762,66.9838,1707.0
2017-07-24 15:30:00,88.12,88.12,88.11,88.11,5626.0,66.9838,66.9838,66.9762,66.9762,5626.0
2017-07-24 15:35:00,88.11,88.12,88.11,88.11,11014.0,66.9762,66.9838,66.9762,66.9762,11014.0
2017-07-24 15:40:00,88.12,88.13,88.11,88.13,5589.0,66.9838,66.9914,66.9762,66.9914,5589.0
2017-07-24 15:45:00,88.12,88.13,88.12,88.12,10746.0,66.9838,66.9914,66.9838,66.9838,10746.0
2017-07-24 15:50:00,88.12,88.12,88.11,88.12,9984.0,66.9838,66.9838,66.9762,66.9838,9984.0
2017-07-24 15:55:00,88.12,88.13,88.12,88.12,20103.0,66.9838,66.9914,66.9838,66.9838,20103.0
2017-07-25 09:30:00,87.92,87.94,87.92,87.94,24443.0,66.8318,66.847,66.8318,66.847,24443.0
2017-07-25 09:35:00,87.92,87.93,87.91,87.92,2045.0,66.8318,66.8394,66.8242,66.8318,2045.0
2017-07-25 09:40:00,87.92,87.94,87.92,87.92,14540.0,66.8318,66.847,66.8318,66.8318,14540.0
2017-07-25 09:45:00,87.92,87.93,87.92,87.92,17722.0,66.8318,66.8394,66.8318,66.8318,17722.0
2017-07-25 09:50:00,87.92,87.93,87.91,87.93,70849.0,66.8318,66.8394,66.8242,66.8394,70849.0
2017-07-25 09:55:00,87.93,87.93,87.92,87.92,6824.0,66.8394,66.8394,66.8318,66.8318,6824.0
2017-07-25 10:00:00,87.93,87.93,87.84,87.86,44126.0,66.8394,66.8394,66.771,66.7862,44126.0
2017-07-25 10:05:00,87.87,87.88,87.86,87.87,2951.0,66.7938,66.8014,66.7862,66.7938,2951.0
2017-07-25 10:10:00,87.87,87.9,87.86,87.89,15136.0,66.7938,66.8166,66.7862,66.809,15136.0
2017-07-25 10:15:00,87.9,87.91,87.86,87.88,14266.0,66.8166,66.8242,66.7862,66.8014,14266.0
2017-07-25 10:20:00,87.88,87.9,87.87,87.9,9204.0,66.8014,66.8166,66.7938,66.8166,9204.0
2017-07-25 10:25:00,87.9,87.91,87.89,87.91,5189.0,66.8166,66.8242,66.809,66.8242,5189.0
2017-07-25 10:30:00,87.91,87.91,87.9,87.9,5332.0,66.8242,66.8242,66.8166,66.8166,5332.0
2017-07-25 10:35:00,87.91,87.91,87.88,87.91,4188.0,66.8242,66.8242,66.8014,66.8242,4188.0
2017-07-25 10:40:00,87.89,87.91,87.89,87.9,2696.0,66.809,66.8242,66.809,66.8166,2696.0
2017-07-25 10:45:00,87.9,87.91,87.87,87.88,13318.0,66.8166,66.8242,66.7938,66.8014,13318.0
2017-07-25 10:50:00,87.88,87.88,87.85,87.86,7555.0,66.8014,66.8014,66.7786,66.7862,7555.0
2017-07-25 10:55:00,87.85,87.87,87.85,87.87,3807.0,66.7786,66.7938,66.7786,66.7938,3807.0
2017-07-25 11:00:00,87.86,87.86,87.85,87.86,2343.0,66.7862,66.7862,66.7786,66.7862,2343.0
2017-07-25 11:05:00,87.84,87.87,87.84,87.85,12522.0,66.771,66.7938,66.771,66.7786,12522.0
2017-07-25 11:10:00,87.85,87.86,87.84,87.85,7762.0,66.7786,66.7862,66.771,66.7786,7762.0
2017-07-25 11:15:00,87.85,87.85,87.82,87.83,10965.0,66.7786,66.7786,66.7558,66.7634,10965.0
2017-07-25 11:20:00,87.82,87.82,87.8,87.82,9369.0,66.7558,66.7558,66.7406,66.7558,9369.0
2017-07-25 11:25:00,87.82,87.82,87.81,87.82,4078.0,66.7558,66.7558,66.7482,66.7558,4078.0
2017-07-25 11:30:00,87.82,87.83,87.81,87.82,210670.0,66.7558,66.7634,66.7482,66.7558,210670.0
2017-07-25 11:35:00,87.82,87.85,87.81,87.84,13588.0,66.7558,66.7786,66.7482,66.771,13588.0
2017-07-25 11:40:00,87.85,87.85,87.84,87.85,18594.0,66.7786,66.7786,66.771,66.7786,18594.0
2017-07-25 11:45:00,87.84,87.85,87.84,87.84,16904.0,66.771,66.7786,66.771,66.771,16904.0
2017-07-25 11:50:00,87.84,87.85,87.82,87.83,10357.0,66.771,66.7786,66.7558,66.7634,10357.0
2017-07-25 11:55:00,87.83,87.84,87.82,87.84,55044.0,66.7634,66.771,66.7558,66.771,55044.0
2017-07-25 12:00:00,87.84,87.86,87.83,87.84,4671.0,66.771,66.7862,66.7634,66.771,4671.0
2017-07-25 12:05:00,87.85,87.85,87.84,87.84,2572.0,66.7786,66.7786,66.771,66.771,2572.0
2017-07-25 12:10:00,87.84,87.85,87.82,87.83,2350.0,66.771,66.7786,66.7558,66.7634,2350.0
2017-07-25 12:15:00,87.83,87.84,87.83,87.84,61349.0,66.7634,66.771,66.7634,66.771,61349.0
2017-07-25 12:20:00,87.84,87.84,87.81,87.84,45294.0,66.771,66.771,66.7482,66.771,45294.0
2017-07-25 12:25:00,87.84,87.85,87.82,87.83,17048.0,66.771,66.7786,66.7558,66.7634,17048.0
2017-07-25 12:30:00,87.82,87.84,87.81,87.83,11198.0,66.7558,66.771,66.7482,66.7634,11198.0
2017-07-25 12:35:00,87.83,87.84,87.83,87.83,10505.0,66.7634,66.771,66.7634,66.7634,10505.0
2017-07-25 12:40:00,87.83,87.84,87.83,87.83,3780.0,66.7634,66.771,66.7634,66.7634,3780.0
2017-07-25 12:45:00,87.83,87.84,87.82,87.82,3295.0,66.7634,66.771,66.7558,66.7558,3295.0
2017-07-25 12:50:00,87.83,87.84,87.82,87.83,8525.0,66.7634,66.771,66.7558,66.7634,8525.0
2017-07-25 12:55:00,87.83,87.84,87.82,87.83,3832.0,66.7634,66.771,66.7558,66.7634,3832.0
2017-07-25 13:00:00,87.83,87.87,87.82,87.84,33073.0,66.7634,66.7938,66.7558,66.771,33073.0
2017-07-25 13:05:00,87.85,87.86,87.83,87.84,4876.0,66.7786,66.7862,66.7634,66.771,4876.0
2017-07-25 13:10:00,87.84,87.87,87.84,87.86,16273.0,66.771,66.7938,66.771,66.7862,16273.0
2017-07-25 13:15:00,87.86,87.87,87.85,87.86,977.0,66.7862,66.7938,66.7786,66.7862,977.0
2017-07-25 13:20:00,87.86,87.87,87.85,87.85,2452.0,66.7862,66.7938,66.7786,66.7786,2452.0
2017-07-25 13:25:00,87.86,87.87,87.85,87.87,4063.0,66.7862,66.7938,66.7786,66.7938,4063.0
2017-07-25 13:30:00,87.87,87.88,87.87,87.87,2004.0,66.7938,66.8014,66.7938,66.7938,2004.0
2017-07-25 13:35:00,87.88,87.88,87.86,87.86,8673.0,66.8014,66.8014,66.7862,66.7862,8673.0
2017-07-25 13:40:00,87.87,87.87,87.86,87.87,3766.0,66.7938,66.7938,66.7862,66.7938,3766.0
2017-07-25 13:45:00,87.87,87.88,87.87,87.88,3125.0,66.7938,66.8014,66.7938,66.8014,3125.0
2017-07-25 13:50:00,87.88,87.88,87.87,87.88,8684.0,66.8014,66.8014,66.7938,66.8014,8684.0
2017-07-25 13:55:00,87.88,87.88,87.87,87.88,4054.0,66.8014,66.8014,66.7938,66.8014,4054.0
2017-07-25 14:00:00,87.88,87.88,87.87,87.88,7440.0,66.8014,66.8014,66.7938,66.8014,7440.0
2017-07-25 14:05:00,87.88,87.88,87.87,87.88,3408.0,66.8014,66.8014,66.7938,66.8014,3408.0
2017-07-25 14:10:00,87.88,87.88,87.85,87.86,9532.0,66.8014,66.8014,66.7786,66.7862,9532.0
2017-07-25 14:15:00,87.86,87.87,87.84,87.86,7276.0,66.7862,66.7938,66.771,66.7862,7276.0
2017-07-25 14:20:00,87.85,87.86,87.81,87.82,4553.0,66.7786,66.7862,66.7482,66.7558,4553.0
2017-07-25 14:25:00,87.82,87.83,87.79,87.8,17470.0,66.7558,66.7634,66.733,66.7406,17470.0
2017-07-25 14:30:00,87.79,87.81,87.79,87.79,4691.0,66.733,66.7482,66.733,66.733,4691.0
2017-07-25 14:35:00,87.8,87.8,87.79,87.8,3918.0,66.7406,66.7406,66.733,66.7406,3918.0
2017-07-25 14:40:00,87.79,87.81,87.79,87.79,2094.0,66.733,66.7482,66.733,66.733,2094.0
2017-07-25 14:45:00,87.8,87.8,87.75,87.77,7511.0,66.7406,66.7406,66.7026,66.7178,7511.0
2017-07-25 14:50:00,87.76,87.79,87.76,87.78,11020.0,66.7102,66.733,66.7102,66.7254,11020.0
2017-07-25 14:55:00,87.79,87.81,87.76,87.77,19797.0,66.733,66.7482,66.7102,66.7178,19797.0
2017-07-25 15:00:00,87.77,87.79,87.76,87.77,12173.0,66.7178,66.733,66.7102,66.7178,12173.0
2017-07-25 15:05:00,87.78,87.82,87.77,87.8,6694.0,66.7254,66.7558,66.7178,66.7406,6694.0
2017-07-25 15:10:00,87.8,87.81,87.78,87.81,7034.0,66.7406,66.7482,66.7254,66.7482,7034.0
2017-07-25 15:15:00,87.8,87.82,87.79,87.79,27051.0,66.7406,66.7558,66.733,66.733,27051.0
2017-07-25 15:20:00,87.8,87.8,87.79,87.8,5074.0,66.7406,66.7406,66.733,66.7406,5074.0
2017-07-25 15:25:00,87.79,87.8,87.78,87.79,56362.0,66.733,66.7406,66.7254,66.733,56362.0
2017-07-25 15:30:00,87.78,87.79,87.78,87.79,3229.0,66.7254,66.733,66.7254,66.733,3229.0
2017-07-25 15:35:00,87.79,87.79,87.78,87.79,1571.0,66.733,66.733,66.7254,66.733,1571.0
2017-07-25 15:40:00,87.78,87.79,87.78,87.79,60387.0,66.7254,66.733,66.7254,66.733,60387.0
2017-07-25 15:45:00,87.79,87.79,87.78,87.79,3583.0,66.733,66.733,66.7254,66.733,3583.0
2017-07-25 15:50:00,87.79,87.79,87.74,87.74,170406.0,66.733,66.733,66.695,66.695,170406.0
2017-07-25 15:55:00,87.74,87.78,87.73,87.78,24582.0,66.695,66.7254,66.6874,66.7254,24582.0
2017-07-26 09:30:00,87.79,87.88,87.79,87.86,40184.0,66.733,66.8014,66.733,66.7862,40184.0
2017-07-26 09:35:00,87.85,87.86,87.83,87.84,9283.0,66.7786,66.7862,66.7634,66.771,9283.0
2017-07-26 09:40:00,87.84,87.89,87.83,87.87,14324.0,66.771,66.809,66.7634,66.7938,14324.0
2017-07-26 09:45:00,87.86,87.87,87.85,87.86,5858.0,66.7862,66.7938,66.7786,66.7862,5858.0
2017-07-26 09:50:00,87.86,87.86,87.84,87.85,7710.0,66.7862,66.7862,66.771,66.7786,7710.0
2017-07-26 09:55:00,87.84,87.86,87.84,87.86,12404.0,66.771,66.7862,66.771,66.7862,12404.0
2017-07-26 10:00:00,87.85,87.87,87.84,87.84,16146.0,66.7786,66.7938,66.771,66.771,16146.0
2017-07-26 10:05:00,87.86,87.86,87.84,87.85,4527.0,66.7862,66.7862,66.771,66.7786,4527.0
2017-07-26 10:10:00,87.86,87.87,87.85,87.86,10821.0,66.7862,66.7938,66.7786,66.7862,10821.0
2017-07-26 10:15:00,87.86,87.87,87.85,87.86,11030.0,66.7862,66.7938,66.7786,66.7862,11030.0
2017-07-26 10:20:00,87.85,87.87,87.85,87.86,11156.0,66.7786,66.7938,66.7786,66.7862,11156.0
2017-07-26 10:25:00,87.86,87.87,87.85,87.87,9687.0,66.7862,66.7938,66.7786,66.7938,9687.0
2017-07-26 10:30:00,87.86,87.86,87.84,87.85,9284.0,66.7862,66.7862,66.771,66.7786,9284.0
2017-07-26 10:35:00,87.85,87.85,87.84,87.85,8067.0,66.7786,66.7786,66.771,66.7786,8067.0
2017-07-26 10:40:00,87.84,87.85,87.82,87.84,12687.0,66.771,66.7786,66.7558,66.771,12687.0
2017-07-26 10:45:00,87.84,87.86,87.82,87.84,10449.0,66.771,66.7862,66.7558,66.771,10449.0
2017-07-26 10:50:00,87.83,87.86,87.83,87.85,5742.0,66.7634,66.7862,66.7634,66.7786,5742.0
2017-07-26 10:55:00,87.85,87.87,87.84,87.84,8336.0,66.7786,66.7938,66.771,66.771,8336.0
2017-07-26 11:00:00,87.86,87.86,87.84,87.85,24892.0,66.7862,66.7862,66.771,66.7786,24892.0
2017-07-26 11:05:00,87.85,87.86,87.83,87.84,9454.0,66.7786,66.7862,66.7634,66.771,9454.0
2017-07-26 11:10:00,87.83,87.84,87.83,87.84,4755.0,66.7634,66.771,66.7634,66.771,4755.0
2017-07-26 11:15:00,87.83,87.85,87.83,87.84,7245.0,66.7634,66.7786,66.7634,66.771,7245.0
2017-07-26 11:20:00,87.84,87.84,87.82,87.83,9430.0,66.771,66.771,66.7558,66.7634,9430.0
2017-07-26 11:25:00,87.82,87.84,87.81,87.81,5051.0,66.7558,66.771,66.7482,66.7482,5051.0
2017-07-26 11:30:00,87.84,87.84,87.82,87.84,6548.0,66.771,66.771,66.7558,66.771,6548.0
2017-07-26 11:35:00,87.83,87.84,87.82,87.83,9886.0,66.7634,66.771,66.7558,66.7634,9886.0
2017-07-26 11:40:00,87.84,87.84,87.82,87.82,4040.0,66.771,66.771,66.7558,66.7558,4040.0
2017-07-26 11:45:00,87.83,87.83,87.8,87.81,7624.0,66.7634,66.7634,66.7406,66.7482,7624.0
2017-07-26 11:50:00,87.81,87.82,87.8,87.82,4903.0,66.7482,66.7558,66.7406,66.7558,4903.0
2017-07-26 11:55:00,87.82,87.82,87.81,87.82,5481.0,66.7558,66.7558,66.7482,66.7558,5481.0
2017-07-26 12:00:00,87.82,87.83,87.8,87.81,5362.0,66.7558,66.7634,66.7406,66.7482,5362.0
2017-07-26 12:05:00,87.83,87.86,87.8,87.8,20240.0,66.7634,66.7862,66.7406,66.7406,20240.0
2017-07-26 12:10:00,87.82,87.84,87.81,87.83,8469.0,66.7558,66.771,66.7482,66.7634,8469.0
2017-07-26 12:15:00,87.83,87.84,87.82,87.82,11964.0,66.7634,66.771,66.7558,66.7558,11964.0
2017-07-26 12:20:00,87.83,87.84,87.82,87.83,10035.0,66.7634,66.771,66.7558,66.7634,10035.0
2017-07-26 12:25:00,87.83,87.84,87.8,87.82,23565.0,66.7634,66.771,66.7406,66.7558,23565.0
2017-07-26 12:30:00,87.83,87.84,87.81,87.83,11065.0,66.7634,66.771,66.7482,66.7634,11065.0
2017-07-26 12:35:00,87.82,87.84,87.81,87.83,12566.0,66.7558,66.771,66.7482,66.7634,12566.0
2017-07-26 12:40:00,87.83,87.86,87.82,87.83,79468.0,66.7634,66.7862,66.7558,66.7634,79468.0
2017-07-26 12:45:00,87.83,87.83,87.81,87.82,34332.0,66.7634,66.7634,66.7482,66.7558,34332.0
2017-07-26 12:50:00,87.82,87.83,87.81,87.82,15899.0,66.7558,66.7634,66.7482,66.7558,15899.0
2017-07-26 12:55:00,87.82,87.83,87.81,87.81,4942.0,66.7558,66.7634,66.7482,66.7482,4942.0
2017-07-26 13:00:00,87.82,87.84,87.81,87.83,18828.0,66.7558,66.771,66.7482,66.7634,18828.0
2017-07-26 13:05:00,87.83,87.86,87.82,87.86,70095.0,66.7634,66.7862,66.7558,66.7862,70095.0
2017-07-26 13:10:00,87.87,87.88,87.86,87.87,6641.0,66.7938,66.8014,66.7862,66.7938,6641.0
2017-07-26 13:15:00,87.87,87.89,87.85,87.88,9418.0,66.7938,66.809,66.7786,66.8014,9418.0
2017-07-26 13:20:00,87.89,87.91,87.88,87.88,8819.0,66.809,66.8242,66.8014,66.8014,8819.0
2017-07-26 13:25:00,87.88,87.91,87.88,87.91,13174.0,66.8014,66.8242,66.8014,66.8242,13174.0
2017-07-26 13:30:00,87.91,87.94,87.89,87.91,9354.0,66.8242,66.847,66.809,66.8242,9354.0
2017-07-26 13:35:00,87.92,87.92,87.9,87.92,15695.0,66.8318,66.8318,66.8166,66.8318,15695.0
2017-07-26 13:40:00,87.91,87.93,87.91,87.92,6535.0,66.8242,66.8394,66.8242,66.8318,6535.0
2017-07-26 13:45:00,87.92,87.94,87.91,87.91,14064.0,66.8318,66.847,66.8242,66.8242,14064.0
2017-07-26 13:50:00,87.9,87.94,87.9,87.93,20619.0,66.8166,66.847,66.8166,66.8394,20619.0
2017-07-26 13:55:00,87.93,87.95,87.89,87.92,24956.0,66.8394,66.8546,66.809,66.8318,24956.0
2017-07-26 14:00:00,87.92,87.97,87.86,87.97,11884.0,66.8318,66.8698,66.7862,66.8698,11884.0
2017-07-26 14:05:00,87.99,87.99,87.94,87.97,17172.0,66.885,66.885,66.847,66.8698,17172.0
2017-07-26 14:10:00,87.98,88.0,87.96,87.97,16575.0,66.8774,66.8926,66.8622,66.8698,16575.0
2017-07-26 14:15:00,87.97,88.04,87.97,87.99,19392.0,66.8698,66.923,66.8698,66.885,19392.0
2017-07-26 14:20:00,88.01,88.06,88.01,88.06,18588.0,66.9002,66.9382,66.9002,66.9382,18588.0
2017-07-26 14:25:00,88.06,88.08,88.04,88.07,23256.0,66.9382,66.9534,66.923,66.9458,23256.0
2017-07-26 14:30:00,88.06,88.09,88.05,88.09,19977.0,66.9382,66.961,66.9306,66.961,19977.0
2017-07-26 14:35:00,88.09,88.12,88.06,88.1,12100.0,66.961,66.9838,66.9382,66.9686,12100.0
2017-07-26 14:40:00,88.09,88.1,88.06,88.08,9291.0,66.961,66.9686,66.9382,66.9534,9291.0
2017-07-26 14:45:00,88.1,88.14,88.05,88.1,88234.0,66.9686,66.999,66.9306,66.9686,88234.0
2017-07-26 14:50:00,88.09,88.13,88.09,88.11,18877.0,66.961,66.9914,66.961,66.9762,18877.0
2017-07-26 14:55:00,88.11,88.16,88.09,88.16,8128.0,66.9762,67.0142,66.961,67.0142,8128.0
2017-07-26 15:00:00,88.15,88.21,88.15,88.16,10819.0,67.0066,67.0522,67.0066,67.0142,10819.0
2017-07-26 15:05:00,88.14,88.19,88.13,88.17,11431.0,66.999,67.037,66.9914,67.0218,11431.0
2017-07-26 15:10:00,88.16,88.18,88.14,88.17,11938.0,67.0142,67.0294,66.999,67.0218,11938.0
2017-07-26 15:15:00,88.14,88.17,88.14,88.14,9720.0,66.999,67.0218,66.999,66.999,9720.0
2017-07-26 15:20:00,88.14,88.14,88.11,88.11,13142.0,66.999,66.999,66.9762,66.9762,13142.0
2017-07-26 15:25:00,88.12,88.14,88.11,88.14,12272.0,66.9838,66.999,66.9762,66.999,12272.0
2017-07-26 15:30:00,88.14,88.14,88.06,88.11,15553.0,66.999,66.999,66.9382,66.9762,15553.0
2017-07-26 15:35:00,88.1,88.13,88.07,88.08,9231.0,66.9686,66.9914,66.9458,66.9534,9231.0
2017-07-26 15:40:00,88.09,88.13,88.09,88.1,12671.0,66.961,66.9914,66.961,66.9686,12671.0
2017-07-26 15:45:00,88.09,88.12,88.09,88.11,9486.0,66.961,66.9838,66.961,66.9762,9486.0
2017-07-26 15:50:00,88.12,88.12,88.09,88.11,11496.0,66.9838,66.9838,66.961,66.9762,11496.0
2017-07-26 15:55:00,88.1,88.12,88.08,88.08,21261.0,66.9686,66.9838,66.9534,66.9534,21261.0
2017-07-27 09:30:00,88.04,88.04,87.98,87.99,19230.0,66.923,66.923,66.8774,66.885,19230.0
2017-07-27 09:35:00,87.9,87.99,87.9,87.98,2727.0,66.8166,66.885,66.8166,66.8774,2727.0
2017-07-27 09:40:00,87.98,87.98,87.97,87.98,175.0,66.8774,66.8774,66.8698,66.8774,175.0
2017-07-27 09:45:00,87.97,87.98,87.96,87.97,8836.0,66.8698,66.8774,66.8622,66.8698,8836.0
2017-07-27 09:50:00,87.96,87.99,87.96,87.97,12055.0,66.8622,66.885,66.8622,66.8698,12055.0
2017-07-27 09:55:00,87.98,88.03,87.97,88.0,4511.0,66.8774,66.9154,66.8698,66.8926,4511.0
2017-07-27 10:00:00,88.01,88.01,87.99,87.99,3460.0,66.9002,66.9002,66.885,66.885,3460.0
2017-07-27 10:05:00,87.99,87.99,87.96,87.97,6792.0,66.885,66.885,66.8622,66.8698,6792.0
2017-07-27 10:10:00,87.97,87.98,87.93,87.94,14144.0,66.8698,66.8774,66.8394,66.847,14144.0
2017-07-27 10:15:00,87.94,87.96,87.93,87.95,3500.0,66.847,66.8622,66.8394,66.8546,3500.0
2017-07-27 10:20:00,87.93,87.93,87.93,87.93,100.0,66.8394,66.8394,66.8394,66.8394,100.0
2017-07-27 10:25:00,87.96,87.96,87.9,87.94,15889.0,66.8622,66.8622,66.8166,66.847,15889.0
2017-07-27 10:30:00,87.93,87.95,87.92,87.95,1670.0,66.8394,66.8546,66.8318,66.8546,1670.0
2017-07-27 10:35:00,87.92,87.94,87.92,87.92,2160.0,66.8318,66.847,66.8318,66.8318,2160.0
2017-07-27 10:40:00,87.91,87.93,87.88,87.88,10322.0,66.8242,66.8394,66.8014,66.8014,10322.0
2017-07-27 10:45:00,87.89,87.92,87.88,87.88,2359.0,66.809,66.8318,66.8014,66.8014,2359.0
2017-07-27 10:50:00,87.9,87.93,87.88,87.93,14840.0,66.8166,66.8394,66.8014,66.8394,14840.0
2017-07-27 10:55:00,87.93,87.96,87.92,87.93,13767.0,66.8394,66.8622,66.8318,66.8394,13767.0
2017-07-27 11:00:00,87.94,87.96,87.93,87.96,2169.0,66.847,66.8622,66.8394,66.8622,2169.0
2017-07-27 11:05:00,87.95,87.96,87.93,87.95,10082.0,66.8546,66.8622,66.8394,66.8546,10082.0
2017-07-27 11:10:00,87.94,87.97,87.94,87.96,6356.0,66.847,66.8698,66.847,66.8622,6356.0
2017-07-27 11:15:00,87.96,87.96,87.94,87.95,1563.0,66.8622,66.8622,66.847,66.8546,1563.0
2017-07-27 11:20:00,87.95,87.97,87.94,87.95,2509.0,66.8546,66.8698,66.847,66.8546,2509.0
2017-07-27 11:25:00,87.97,87.98,87.95,87.95,3534.0,66.8698,66.8774,66.8546,66.8546,3534.0
2017-07-27 11:30:00,87.94,87.95,87.92,87.92,6885.0,66.847,66.8546,66.8318,66.8318,6885.0
2017-07-27 11:35:00,87.95,87.95,87.93,87.93,10515.0,66.8546,66.8546,66.8394,66.8394,10515.0
2017-07-27 11:40:00,87.93,87.94,87.9,87.9,4301.0,66.8394,66.847,66.8166,66.8166,4301.0
2017-07-27 11:45:00,87.91,87.92,87.9,87.9,3715.0,66.8242,66.8318,66.8166,66.8166,3715.0
2017-07-27 11:50:00,87.92,87.93,87.9,87.92,5620.0,66.8318,66.8394,66.8166,66.8318,5620.0
2017-07-27 11:55:00,87.9,87.91,87.89,87.91,2430.0,66.8166,66.8242,66.809,66.8242,2430.0
2017-07-27 12:00:00,87.91,87.91,87.9,87.9,1345.0,66.8242,66.8242,66.8166,66.8166,1345.0
2017-07-27 12:05:00,87.91,87.91,87.9,87.9,2207.0,66.8242,66.8242,66.8166,66.8166,2207.0
2017-07-27 12:10:00,87.88,87.91,87.88,87.91,4739.0,66.8014,66.8242,66.8014,66.8242,4739.0
2017-07-27 12:15:00,87.89,87.91,87.88,87.89,36313.0,66.809,66.8242,66.8014,66.809,36313.0
2017-07-27 12:20:00,87.89,87.9,87.88,87.89,2165.0,66.809,66.8166,66.8014,66.809,2165.0
2017-07-27 12:25:00,87.89,87.92,87.88,87.91,7782.0,66.809,66.8318,66.8014,66.8242,7782.0
2017-07-27 12:30:00,87.91,87.92,87.89,87.91,2339.0,66.8242,66.8318,66.809,66.8242,2339.0
2017-07-27 12:35:00,87.91,87.93,87.9,87.93,4627.0,66.8242,66.8394,66.8166,66.8394,4627.0
2017-07-27 12:40:00,87.93,87.95,87.93,87.95,7502.0,66.8394,66.8546,66.8394,66.8546,7502.0
2017-07-27 12:45:00,87.95,87.96,87.94,87.95,2935.0,66.8546,66.8622,66.847,66.8546,2935.0
2017-07-27 12:50:00,87.95,87.95,87.92,87.94,11561.0,66.8546,66.8546,66.8318,66.847,11561.0
2017-07-27 12:55:00,87.94,87.96,87.93,87.96,1979.0,66.847,66.8622,66.8394,66.8622,1979.0
2017-07-27 13:00:00,87.94,87.97,87.94,87.97,9695.0,66.847,66.8698,66.847,66.8698,9695.0
2017-07-27 13:05:00,87.96,87.96,87.92,87.92,1923.0,66.8622,66.8622,66.8318,66.8318,1923.0
2017-07-27 13:10:00,87.92,87.95,87.92,87.95,4560.0,66.8318,66.8546,66.8318,66.8546,4560.0
2017-07-27 13:15:00,87.94,87.95,87.93,87.95,509.0,66.847,66.8546,66.8394,66.8546,509.0
2017-07-27 13:20:00,87.94,87.98,87.93,87.96,12150.0,66.847,66.8774,66.8394,66.8622,12150.0
2017-07-27 13:25:00,87.97,87.98,87.96,87.97,25531.0,66.8698,66.8774,66.8622,66.8698,25531.0
2017-07-27 13:30:00,87.98,87.98,87.96,87.97,2190.0,66.8774,66.8774,66.8622,66.8698,2190.0
2017-07-27 13:35:00,87.97,87.98,87.95,87.96,27886.0,66.8698,66.8774,66.8546,66.8622,27886.0
2017-07-27 13:40:00,87.97,87.97,87.93,87.93,1919.0,66.8698,66.8698,66.8394,66.8394,1919.0
2017-07-27 13:45:00,87.93,87.93,87.9,87.91,2654.0,66.8394,66.8394,66.8166,66.8242,2654.0
2017-07-27 13:50:00,87.9,87.92,87.89,87.91,4047.0,66.8166,66.8318,66.809,66.8242,4047.0
2017-07-27 13:55:00,87.89,87.97,87.89,87.95,24546.0,66.809,66.8698,66.809,66.8546,24546.0
2017-07-27 14:00:00,87.94,87.94,87.9,87.9,13495.0,66.847,66.847,66.8166,66.8166,13495.0
2017-07-27 14:05:00,87.92,87.92,87.9,87.9,1636.0,66.8318,66.8318,66.8166,66.8166,1636.0
2017-07-27 14:10:00,87.9,87.9,87.88,87.89,7338.0,66.8166,66.8166,66.8014,66.809,7338.0
2017-07-27 14:15:00,87.88,87.92,87.87,87.91,16163.0,66.8014,66.8318,66.7938,66.8242,16163.0
2017-07-27 14:20:00,87.91,87.93,87.9,87.93,15907.0,66.8242,66.8394,66.8166,66.8394,15907.0
2017-07-27 14:25:00,87.93,87.94,87.92,87.93,3156.0,66.8394,66.847,66.8318,66.8394,3156.0
2017-07-27 14:30:00,87.94,87.97,87.93,87.96,7323.0,66.847,66.8698,66.8394,66.8622,7323.0
2017-07-27 14:35:00,87.95,87.98,87.94,87.95,6341.0,66.8546,66.8774,66.847,66.8546,6341.0
2017-07-27 14:40:00,87.95,87.97,87.95,87.96,12282.0,66.8546,66.8698,66.8546,66.8622,12282.0
2017-07-27 14:45:00,87.96,87.97,87.95,87.96,7762.0,66.8622,66.8698,66.8546,66.8622,7762.0
2017-07-27 14:50:00,87.97,87.97,87.93,87.94,13471.0,66.8698,66.8698,66.8394,66.847,13471.0
2017-07-27 14:55:00,87.94,87.96,87.93,87.96,2311.0,66.847,66.8622,66.8394,66.8622,2311.0
2017-07-27 15:00:00,87.96,87.97,87.94,87.95,4640.0,66.8622,66.8698,66.847,66.8546,4640.0
2017-07-27 15:05:00,87.97,87.97,87.92,87.95,3305.0,66.8698,66.8698,66.8318,66.8546,3305.0
2017-07-27 15:10:00,87.94,87.95,87.91,87.94,92681.0,66.847,66.8546,66.8242,66.847,92681.0
2017-07-27 15:15:00,87.94,87.96,87.93,87.94,46220.0,66.847,66.8622,66.8394,66.847,46220.0
2017-07-27 15:20:00,87.94,87.98,87.94,87.98,20324.0,66.847,66.8774,66.847,66.8774,20324.0
2017-07-27 15:25:00,87.95,87.97,87.95,87.96,6315.0,66.8546,66.8698,66.8546,66.8622,6315.0
2017-07-27 15:30:00,87.97,87.98,87.95,87.96,5955.0,66.8698,66.8774,66.8546,66.8622,5955.0
2017-07-27 15:35:00,87.96,87.97,87.94,87.94,3045.0,66.8622,66.8698,66.847,66.847,3045.0
2017-07-27 15:40:00,87.96,87.98,87.94,87.96,33763.0,66.8622,66.8774,66.847,66.8622,33763.0
2017-07-27 15:45:00,87.95,87.96,87.93,87.93,1954.0,66.8546,66.8622,66.8394,66.8394,1954.0
2017-07-27 15:50:00,87.95,87.97,87.94,87.95,110124.0,66.8546,66.8698,66.847,66.8546,110124.0
2017-07-27 15:55:00,87.94,87.96,87.94,87.94,8737.0,66.847,66.8622,66.847,66.847,8737.0
2017-07-28 09:30:00,87.95,88.0,87.95,88.0,17608.0,66.8546,66.8926,66.8546,66.8926,17608.0
2017-07-28 09:35:00,88.0,88.0,87.98,87.99,850.0,66.8926,66.8926,66.8774,66.885,850.0
2017-07-28 09:40:00,87.99,88.01,87.99,88.01,15124.0,66.885,66.9002,66.885,66.9002,15124.0
2017-07-28 09:45:00,88.02,88.02,88.01,88.02,5705.0,66.9078,66.9078,66.9002,66.9078,5705.0
2017-07-28 09:50:00,88.05,88.05,88.02,88.03,2794.0,66.9306,66.9306,66.9078,66.9154,2794.0
2017-07-28 09:55:00,88.03,88.04,88.02,88.04,6217.0,66.9154,66.923,66.9078,66.923,6217.0
2017-07-28 10:00:00,88.03,88.04,88.01,88.04,5895.0,66.9154,66.923,66.9002,66.923,5895.0
2017-07-28 10:05:00,88.03,88.04,88.02,88.04,3324.0,66.9154,66.923,66.9078,66.923,3324.0
2017-07-28 10:10:00,88.04,88.06,88.01,88.01,6059.0,66.923,66.9382,66.9002,66.9002,6059.0
2017-07-28 10:15:00,88.03,88.06,88.01,88.06,13002.0,66.9154,66.9382,66.9002,66.9382,13002.0
2017-07-28 10:20:00,88.05,88.05,88.02,88.02,154277.0,66.9306,66.9306,66.9078,66.9078,154277.0
2017-07-28 10:25:00,88.02,88.03,88.01,88.01,31623.0,66.9078,66.9154,66.9002,66.9002,31623.0
2017-07-28 10:30:00,88.01,88.05,88.0,88.05,9976.0,66.9002,66.9306,66.8926,66.9306,9976.0
2017-07-28 10:35:00,88.03,88.06,88.03,88.05,2440.0,66.9154,66.9382,66.9154,66.9306,2440.0
2017-07-28 10:40:00,88.06,88.06,88.02,88.02,13526.0,66.9382,66.9382,66.9078,66.9078,13526.0
2017-07-28 10:45:00,88.01,88.02,88.0,88.01,5479.0,66.9002,66.9078,66.8926,66.9002,5479.0
2017-07-28 10:50:00,88.03,88.03,88.02,88.03,7218.0,66.9154,66.9154,66.9078,66.9154,7218.0
2017-07-28 10:55:00,88.03,88.03,88.0,88.01,10411.0,66.9154,66.9154,66.8926,66.9002,10411.0
2017-07-28 11:00:00,88.01,88.02,88.0,88.02,7137.0,66.9002,66.9078,66.8926,66.9078,7137.0
2017-07-28 11:05:00,88.01,88.06,88.01,88.05,13113.0,66.9002,66.9382,66.9002,66.9306,13113.0
2017-07-28 11:10:00,88.03,88.06,88.03,88.06,6543.0,66.9154,66.9382,66.9154,66.9382,6543.0
2017-07-28 11:15:00,88.05,88.07,88.02,88.04,4452.0,66.9306,66.9458,66.9078,66.923,4452.0
2017-07-28 11:20:00,88.04,88.07,88.03,88.04,6129.0,66.923,66.9458,66.9154,66.923,6129.0
2017-07-28 11:25:00,88.07,88.09,88.07,88.08,11391.0,66.9458,66.961,66.9458,66.9534,11391.0
2017-07-28 11:30:00,88.08,88.09,88.07,88.08,1903.0,66.9534,66.961,66.9458,66.9534,1903.0
2017-07-28 11:35:00,88.07,88.1,88.07,88.09,1547.0,66.9458,66.9686,66.9458,66.961,1547.0
2017-07-28 11:40:00,88.09,88.1,88.08,88.09,5886.0,66.961,66.9686,66.9534,66.961,5886.0
2017-07-28 11:45:00,88.08,88.09,88.06,88.07,3750.0,66.9534,66.961,66.9382,66.9458,3750.0
2017-07-28 11:50:00,88.07,88.07,88.06,88.07,6211.0,66.9458,66.9458,66.9382,66.9458,6211.0
2017-07-28 11:55:00,88.06,88.07,88.06,88.06,11285.0,66.9382,66.9458,66.9382,66.9382,11285.0
2017-07-28 12:00:00,88.06,88.07,88.05,88.06,11863.0,66.9382,66.9458,66.9306,66.9382,11863.0
2017-07-28 12:05:00,88.06,88.07,88.05,88.06,2501.0,66.9382,66.9458,66.9306,66.9382,2501.0
2017-07-28 12:10:00,88.06,88.06,88.02,88.03,10983.0,66.9382,66.9382,66.9078,66.9154,10983.0
2017-07-28 12:15:00,88.04,88.04,88.03,88.04,2992.0,66.923,66.923,66.9154,66.923,2992.0
2017-07-28 12:20:00,88.03,88.07,88.02,88.05,20226.0,66.9154,66.9458,66.9078,66.9306,20226.0
2017-07-28 12:25:00,88.05,88.06,88.04,88.06,100435.0,66.9306,66.9382,66.923,66.9382,100435.0
2017-07-28 12:30:00,88.06,88.06,88.04,88.04,5531.0,66.9382,66.9382,66.923,66.923,5531.0
2017-07-28 12:35:00,88.04,88.06,88.03,88.05,4031.0,66.923,66.9382,66.9154,66.9306,4031.0
2017-07-28 12:40:00,88.04,88.06,88.04,88.06,2288.0,66.923,66.9382,66.923,66.9382,2288.0
2017-07-28 12:45:00,88.06,88.06,88.06,88.06,4796.0,66.9382,66.9382,66.9382,66.9382,4796.0
2017-07-28 12:50:00,88.05,88.06,88.04,88.05,4580.0,66.9306,66.9382,66.923,66.9306,4580.0
2017-07-28 12:55:00,88.06,88.07,88.04,88.06,2612.0,66.9382,66.9458,66.923,66.9382,2612.0
2017-07-28 13:00:00,88.05,88.07,88.04,88.07,3228.0,66.9306,66.9458,66.923,66.9458,3228.0
2017-07-28 13:05:00,88.05,88.07,88.05,88.06,11153.0,66.9306,66.9458,66.9306,66.9382,11153.0
2017-07-28 13:10:00,88.07,88.08,88.05,88.06,6643.0,66.9458,66.9534,66.9306,66.9382,6643.0
2017-07-28 13:15:00,88.06,88.08,88.06,88.07,54967.0,66.9382,66.9534,66.9382,66.9458,54967.0
2017-07-28 13:20:00,88.06,88.08,88.05,88.07,6480.0,66.9382,66.9534,66.9306,66.9458,6480.0
2017-07-28 13:25:00,88.07,88.08,88.06,88.06,4424.0,66.9458,66.9534,66.9382,66.9382,4424.0
2017-07-28 13:30:00,88.07,88.08,88.07,88.07,1187.0,66.9458,66.9534,66.9458,66.9458,1187.0
2017-07-28 13:35:00,88.07,88.08,88.06,88.08,3813.0,66.9458,66.9534,66.9382,66.9534,3813.0
2017-07-28 13:40:00,88.08,88.08,88.06,88.07,4236.0,66.9534,66.9534,66.9382,66.9458,4236.0
2017-07-28 13:45:00,88.08,88.09,88.07,88.07,4610.0,66.9534,66.961,66.9458,66.9458,4610.0
2017-07-28 13:50:00,88.08,88.09,88.07,88.07,2008.0,66.9534,66.961,66.9458,66.9458,2008.0
2017-07-28 13:55:00,88.07,88.09,88.06,88.07,8993.0,66.9458,66.961,66.9382,66.9458,8993.0
2017-07-28 14:00:00,88.06,88.07,88.06,88.07,12663.0,66.9382,66.9458,66.9382,66.9458,12663.0
2017-07-28 14:05:00,88.06,88.07,88.06,88.06,6414.0,66.9382,66.9458,66.9382,66.9382,6414.0
2017-07-28 14:10:00,88.07,88.08,88.06,88.07,8501.0,66.9458,66.9534,66.9382,66.9458,8501.0
2017-07-28 14:15:00,88.06,88.08,88.06,88.07,7976.0,66.9382,66.9534,66.9382,66.9458,7976.0
2017-07-28 14:20:00,88.06,88.07,88.05,88.06,7105.0,66.9382,66.9458,66.9306,66.9382,7105.0
2017-07-28 14:25:00,88.06,88.07,88.05,88.07,5952.0,66.9382,66.9458,66.9306,66.9458,5952.0
2017-07-28 14:30:00,88.07,88.07,88.06,88.07,1148.0,66.9458,66.9458,66.9382,66.9458,1148.0
2017-07-28 14:35:00,88.06,88.08,88.06,88.08,8469.0,66.9382,66.9534,66.9382,66.9534,8469.0
2017-07-28 14:40:00,88.08,88.08,88.06,88.07,6141.0,66.9534,66.9534,66.9382,66.9458,6141.0
2017-07-28 14:45:00,88.08,88.08,88.07,88.07,1005.0,66.9534,66.9534,66.9458,66.9458,1005.0
2017-07-28 14:50:00,88.08,88.09,88.07,88.09,7180.0,66.9534,66.961,66.9458,66.961,7180.0
2017-07-28 14:55:00,88.09,88.09,88.08,88.09,9121.0,66.961,66.961,66.9534,66.961,9121.0
2017-07-28 15:00:00,88.09,88.12,88.09,88.11,4187.0,66.961,66.9838,66.961,66.9762,4187.0
2017-07-28 15:05:00,88.11,88.11,88.08,88.11,8138.0,66.9762,66.9762,66.9534,66.9762,8138.0
2017-07-28 15:10:00,88.11,88.11,88.09,88.1,6783.0,66.9762,66.9762,66.961,66.9686,6783.0
2017-07-28 15:15:00,88.1,88.12,88.09,88.1,11999.0,66.9686,66.9838,66.961,66.9686,11999.0
2017-07-28 15:20:00,88.1,88.11,88.1,88.11,2356.0,66.9686,66.9762,66.9686,66.9762,2356.0
2017-07-28 15:25:00,88.1,88.11,88.09,88.1,12341.0,66.9686,66.9762,66.961,66.9686,12341.0
2017-07-28 15:30:00,88.1,88.1,88.1,88.1,5100.0,66.9686,66.9686,66.9686,66.9686,5100.0
2017-07-28 15:35:00,88.09,88.11,88.09,88.11,2864.0,66.961,66.9762,66.961,66.9762,2864.0
2017-07-28 15:40:00,88.1,88.1,88.09,88.09,5711.0,66.9686,66.9686,66.961,66.961,5711.0
2017-07-28 15:45:00,88.1,88.1,88.09,88.09,8679.0,66.9686,66.9686,66.961,66.961,8679.0
2017-07-28 15:50:00,88.1,88.1,88.09,88.1,3412.0,66.9686,66.9686,66.961,66.9686,3412.0
2017-07-28 15:55:00,88.1,88.11,88.09,88.11,6339.0,66.9686,66.9762,66.961,66.9762,6339.0
2017-07-31 09:30:00,88.05,88.1,88.01,88.05,24675.0,66.9306,66.9686,66.9002,66.9306,24675.0
2017-07-31 09:35:00,88.07,88.11,88.05,88.08,17204.0,66.9458,66.9762,66.9306,66.9534,17204.0
2017-07-31 09:40:00,88.06,88.08,88.04,88.07,4238.0,66.9382,66.9534,66.923,66.9458,4238.0
2017-07-31 09:45:00,88.06,88.08,88.06,88.08,2550.0,66.9382,66.9534,66.9382,66.9534,2550.0
2017-07-31 09:50:00,88.08,88.09,88.07,88.08,3988.0,66.9534,66.961,66.9458,66.9534,3988.0
2017-07-31 09:55:00,88.08,88.09,88.06,88.06,2938.0,66.9534,66.961,66.9382,66.9382,2938.0
2017-07-31 10:00:00,88.1,88.1,88.07,88.09,6207.0,66.9686,66.9686,66.9458,66.961,6207.0
2017-07-31 10:05:00,88.08,88.1,88.07,88.09,1277.0,66.9534,66.9686,66.9458,66.961,1277.0
2017-07-31 10:10:00,88.09,88.1,88.07,88.08,4163.0,66.961,66.9686,66.9458,66.9534,4163.0
2017-07-31 10:15:00,88.07,88.09,88.07,88.09,9904.0,66.9458,66.961,66.9458,66.961,9904.0
2017-07-31 10:20:00,88.09,88.09,88.07,88.08,2750.0,66.961,66.961,66.9458,66.9534,2750.0
2017-07-31 10:25:00,88.08,88.09,88.07,88.08,6134.0,66.9534,66.961,66.9458,66.9534,6134.0
2017-07-31 10:30:00,88.08,88.1,88.07,88.08,12432.0,66.9534,66.9686,66.9458,66.9534,12432.0
2017-07-31 10:35:00,88.08,88.1,88.08,88.08,5797.0,66.9534,66.9686,66.9534,66.9534,5797.0
2017-07-31 10:40:00,88.09,88.09,88.08,88.09,13726.0,66.961,66.961,66.9534,66.961,13726.0
2017-07-31 10:45:00,88.09,88.11,88.08,88.1,7288.0,66.961,66.9762,66.9534,66.9686,7288.0
2017-07-31 10:50:00,88.11,88.11,88.09,88.09,3515.0,66.9762,66.9762,66.961,66.961,3515.0
2017-07-31 10:55:00,88.1,88.11,88.08,88.09,8376.0,66.9686,66.9762,66.9534,66.961,8376.0
2017-07-31 11:00:00,88.08,88.1,88.08,88.09,13851.0,66.9534,66.9686,66.9534,66.961,13851.0
2017-07-31 11:05:00,88.09,88.1,88.08,88.09,7379.0,66.961,66.9686,66.9534,66.961,7379.0
2017-07-31 11:10:00,88.09,88.1,88.09,88.1,4913.0,66.961,66.9686,66.961,66.9686,4913.0
2017-07-31 11:15:00,88.1,88.1,88.08,88.08,15880.0,66.9686,66.9686,66.9534,66.9534,15880.0
2017-07-31 11:20:00,88.08,88.1,88.08,88.09,3032.0,66.9534,66.9686,66.9534,66.961,3032.0
2017-07-31 11:25:00,88.1,88.1,88.08,88.09,6026.0,66.9686,66.9686,66.9534,66.961,6026.0
2017-07-31 11:30:00,88.1,88.1,88.08,88.08,4572.0,66.9686,66.9686,66.9534,66.9534,4572.0
2017-07-31 11:35:00,88.08,88.09,88.07,88.08,5449.0,66.9534,66.961,66.9458,66.9534,5449.0
2017-07-31 11:40:00,88.09,88.09,88.07,88.08,1804.0,66.961,66.961,66.9458,66.9534,1804.0
2017-07-31 11:45:00,88.09,88.1,88.08,88.08,16871.0,66.961,66.9686,66.9534,66.9534,16871.0
2017-07-31 11:50:00,88.09,88.1,88.08,88.09,5257.0,66.961,66.9686,66.9534,66.961,5257.0
2017-07-31 11:55:00,88.1,88.1,88.08,88.08,6368.0,66.9686,66.9686,66.9534,66.9534,6368.0
2017-07-31 12:00:00,88.09,88.1,88.07,88.08,4301.0,66.961,66.9686,66.9458,66.9534,4301.0
2017-07-31 12:05:00,88.08,88.09,88.08,88.09,2504.0,66.9534,66.961,66.9534,66.961,2504.0
2017-07-31 12:10:00,88.07,88.09,88.07,88.09,1534.0,66.9458,66.961,66.9458,66.961,1534.0
2017-07-31 12:15:00,88.08,88.09,88.06,88.06,1847.0,66.9534,66.961,66.9382,66.9382,1847.0
2017-07-31 12:20:00,88.08,88.09,88.07,88.08,6981.0,66.9534,66.961,66.9458,66.9534,6981.0
2017-07-31 12:25:00,88.08,88.09,88.07,88.09,6835.0,66.9534,66.961,66.9458,66.961,6835.0
2017-07-31 12:30:00,88.09,88.1,88.08,88.09,5194.0,66.961,66.9686,66.9534,66.961,5194.0
2017-07-31 12:35:00,88.08,88.11,88.08,88.1,8742.0,66.9534,66.9762,66.9534,66.9686,8742.0
2017-07-31 12:40:00,88.11,88.11,88.09,88.09,3914.0,66.9762,66.9762,66.961,66.961,3914.0
2017-07-31 12:45:00,88.09,88.1,88.09,88.1,2693.0,66.961,66.9686,66.961,66.9686,2693.0
2017-07-31 12:50:00,88.1,88.1,88.09,88.09,2203.0,66.9686,66.9686,66.961,66.961,2203.0
2017-07-31 12:55:00,88.1,88.1,88.08,88.09,5187.0,66.9686,66.9686,66.9534,66.961,5187.0
2017-07-31 13:00:00,88.09,88.09,88.07,88.09,7564.0,66.961,66.961,66.9458,66.961,7564.0
2017-07-31 13:05:00,88.09,88.09,88.08,88.09,1389.0,66.961,66.961,66.9534,66.961,1389.0
2017-07-31 13:10:00,88.08,88.09,88.08,88.08,1627.0,66.9534,66.961,66.9534,66.9534,1627.0
2017-07-31 13:15:00,88.08,88.09,88.08,88.09,8397.0,66.9534,66.961,66.9534,66.961,8397.0
2017-07-31 13:20:00,88.08,88.09,88.08,88.09,7774.0,66.9534,66.961,66.9534,66.961,7774.0
2017-07-31 13:25:00,88.09,88.1,88.08,88.1,9363.0,66.961,66.9686,66.9534,66.9686,9363.0
2017-07-31 13:30:00,88.08,88.09,88.08,88.09,9070.0,66.9534,66.961,66.9534,66.961,9070.0
2017-07-31 13:35:00,88.08,88.09,88.08,88.09,11564.0,66.9534,66.961,66.9534,66.961,11564.0
2017-07-31 13:40:00,88.09,88.1,88.08,88.09,9947.0,66.961,66.9686,66.9534,66.961,9947.0
2017-07-31 13:45:00,88.08,88.1,88.08,88.1,3136.0,66.9534,66.9686,66.9534,66.9686,3136.0
2017-07-31 13:50:00,88.1,88.1,88.08,88.09,2074.0,66.9686,66.9686,66.9534,66.961,2074.0
2017-07-31 13:55:00,88.09,88.1,88.08,88.09,6053.0,66.961,66.9686,66.9534,66.961,6053.0
2017-07-31 14:00:00,88.09,88.1,88.08,88.09,1474.0,66.961,66.9686,66.9534,66.961,1474.0
2017-07-31 14:05:00,88.1,88.1,88.08,88.08,2447.0,66.9686,66.9686,66.9534,66.9534,2447.0
2017-07-31 14:10:00,88.08,88.11,88.08,88.11,7085.0,66.9534,66.9762,66.9534,66.9762,7085.0
2017-07-31 14:15:00,88.11,88.11,88.1,88.11,7054.0,66.9762,66.9762,66.9686,66.9762,7054.0
2017-07-31 14:20:00,88.11,88.11,88.1,88.11,2080.0,66.9762,66.9762,66.9686,66.9762,2080.0
2017-07-31 14:25:00,88.11,88.11,88.1,88.1,17323.0,66.9762,66.9762,66.9686,66.9686,17323.0
2017-07-31 14:30:00,88.11,88.11,88.09,88.09,17561.0,66.9762,66.9762,66.961,66.961,17561.0
2017-07-31 14:35:00,88.1,88.11,88.1,88.11,1862.0,66.9686,66.9762,66.9686,66.9762,1862.0
2017-07-31 14:40:00,88.1,88.11,88.1,88.11,3418.0,66.9686,66.9762,66.9686,66.9762,3418.0
2017-07-31 14:45:00,88.11,88.11,88.1,88.11,2683.0,66.9762,66.9762,66.9686,66.9762,2683.0
2017-07-31 14:50:00,88.11,88.11,88.09,88.1,5662.0,66.9762,66.9762,66.961,66.9686,5662.0
2017-07-31 14:55:00,88.09,88.1,88.09,88.09,4032.0,66.961,66.9686,66.961,66.961,4032.0
2017-07-31 15:00:00,88.1,88.1,88.09,88.1,15899.0,66.9686,66.9686,66.961,66.9686,15899.0
2017-07-31 15:05:00,88.1,88.13,88.1,88.13,14464.0,66.9686,66.9914,66.9686,66.9914,14464.0
2017-07-31 15:10:00,88.13,88.13,88.11,88.12,8052.0,66.9914,66.9914,66.9762,66.9838,8052.0
2017-07-31 15:15:00,88.12,88.12,88.11,88.12,1479.0,66.9838,66.9838,66.9762,66.9838,1479.0
2017-07-31 15:20:00,88.12,88.13,88.09,88.12,17915.0,66.9838,66.9914,66.961,66.9838,17915.0
2017-07-31 15:25:00,88.12,88.13,88.11,88.12,6624.0,66.9838,66.9914,66.9762,66.9838,6624.0
2017-07-31 15:30:00,88.11,88.12,88.1,88.1,8116.0,66.9762,66.9838,66.9686,66.9686,8116.0
2017-07-31 15:35:00,88.1,88.12,88.09,88.11,13091.0,66.9686,66.9838,66.961,66.9762,13091.0
2017-07-31 15:40:00,88.1,88.11,88.09,88.1,5728.0,66.9686,66.9762,66.961,66.9686,5728.0
2017-07-31 15:45:00,88.1,88.12,88.09,88.1,29060.0,66.9686,66.9838,66.961,66.9686,29060.0
2017-07-31 15:50:00,88.11,88.12,88.09,88.1,13147.0,66.9762,66.9838,66.961,66.9686,13147.0
2017-07-31 15:55:00,88.11,88.12,88.09,88.11,26197.0,66.9762,66.9838,66.961,66.9762,26197.0
2017-08-01 09:30:00,87.83,87.87,87.83,87.86,19499.0,66.9407,66.9712,66.9407,66.9636,19499.0
2017-08-01 09:35:00,87.86,87.93,87.86,87.92,5769.0,66.9636,67.0169,66.9636,67.0093,5769.0
2017-08-01 09:40:00,87.94,87.94,87.88,87.92,3624.0,67.0246,67.0246,66.9788,67.0093,3624.0
2017-08-01 09:45:00,87.92,87.93,87.91,87.93,2228.0,67.0093,67.0169,67.0017,67.0169,2228.0
2017-08-01 09:50:00,87.9,87.94,87.9,87.92,3657.0,66.9941,67.0246,66.9941,67.0093,3657.0
2017-08-01 09:55:00,87.94,88.01,87.94,88.0,5319.0,67.0246,67.0779,67.0246,67.0703,5319.0
2017-08-01 10:00:00,87.99,87.99,87.94,87.99,7099.0,67.0627,67.0627,67.0246,67.0627,7099.0
2017-08-01 10:05:00,87.98,88.0,87.95,87.98,4385.0,67.0551,67.0703,67.0322,67.0551,4385.0
2017-08-01 10:10:00,87.99,88.0,87.96,87.96,11271.0,67.0627,67.0703,67.0398,67.0398,11271.0
2017-08-01 10:15:00,87.97,88.02,87.96,88.02,4760.0,67.0474,67.0855,67.0398,67.0855,4760.0
2017-08-01 10:20:00,88.02,88.03,88.01,88.01,2360.0,67.0855,67.0932,67.0779,67.0779,2360.0
2017-08-01 10:25:00,88.03,88.03,88.01,88.03,1586.0,67.0932,67.0932,67.0779,67.0932,1586.0
2017-08-01 10:30:00,88.04,88.05,88.02,88.04,1561.0,67.1008,67.1084,67.0855,67.1008,1561.0
2017-08-01 10:35:00,88.02,88.05,88.02,88.04,2255.0,67.0855,67.1084,67.0855,67.1008,2255.0
2017-08-01 10:40:00,88.05,88.07,88.04,88.04,3039.0,67.1084,67.1236,67.1008,67.1008,3039.0
2017-08-01 10:45:00,88.05,88.07,88.04,88.05,9742.0,67.1084,67.1236,67.1008,67.1084,9742.0
2017-08-01 10:50:00,88.04,88.06,88.04,88.04,9950.0,67.1008,67.116,67.1008,67.1008,9950.0
2017-08-01 10:55:00,88.06,88.08,88.05,88.08,14694.0,67.116,67.1313,67.1084,67.1313,14694.0
2017-08-01 11:00:00,88.07,88.08,88.05,88.06,17527.0,67.1236,67.1313,67.1084,67.116,17527.0
2017-08-01 11:05:00,88.06,88.09,88.06,88.09,14136.0,67.116,67.1389,67.116,67.1389,14136.0
2017-08-01 11:10:00,88.08,88.09,88.07,88.07,3890.0,67.1313,67.1389,67.1236,67.1236,3890.0
2017-08-01 11:15:00,88.08,88.09,88.06,88.08,12136.0,67.1313,67.1389,67.116,67.1313,12136.0
2017-08-01 11:20:00,88.07,88.08,88.06,88.06,3564.0,67.1236,67.1313,67.116,67.116,3564.0
2017-08-01 11:25:00,88.07,88.08,88.06,88.07,2061.0,67.1236,67.1313,67.116,67.1236,2061.0
2017-08-01 11:30:00,88.07,88.08,88.05,88.07,11767.0,67.1236,67.1313,67.1084,67.1236,11767.0
2017-08-01 11:35:00,88.08,88.08,88.05,88.06,2618.0,67.1313,67.1313,67.1084,67.116,2618.0
2017-08-01 11:40:00,88.06,88.07,88.05,88.06,3420.0,67.116,67.1236,67.1084,67.116,3420.0
2017-08-01 11:45:00,88.05,88.06,88.05,88.05,10414.0,67.1084,67.116,67.1084,67.1084,10414.0
2017-08-01 11:50:00,88.06,88.06,88.05,88.05,4079.0,67.116,67.116,67.1084,67.1084,4079.0
2017-08-01 11:55:00,88.06,88.06,88.05,88.06,3468.0,67.116,67.116,67.1084,67.116,3468.0
2017-08-01 12:00:00,88.06,88.06,88.05,88.05,2521.0,67.116,67.116,67.1084,67.1084,2521.0
2017-08-01 12:05:00,88.06,88.06,88.05,88.06,1829.0,67.116,67.116,67.1084,67.116,1829.0
2017-08-01 12:10:00,88.05,88.06,88.05,88.06,14548.0,67.1084,67.116,67.1084,67.116,14548.0
2017-08-01 12:15:00,88.06,88.06,88.05,88.06,7289.0,67.116,67.116,67.1084,67.116,7289.0
2017-08-01 12:20:00,88.05,88.06,88.05,88.06,2573.0,67.1084,67.116,67.1084,67.116,2573.0
2017-08-01 12:25:00,88.06,88.06,88.05,88.06,9807.0,67.116,67.116,67.1084,67.116,9807.0
2017-08-01 12:30:00,88.05,88.05,88.04,88.05,13059.0,67.1084,67.1084,67.1008,67.1084,13059.0
2017-08-01 12:35:00,88.04,88.05,88.04,88.05,2344.0,67.1008,67.1084,67.1008,67.1084,2344.0
2017-08-01 12:40:00,88.05,88.05,88.04,88.05,6411.0,67.1084,67.1084,67.1008,67.1084,6411.0
2017-08-01 12:45:00,88.05,88.05,88.04,88.04,6402.0,67.1084,67.1084,67.1008,67.1008,6402.0
2017-08-01 12:50:00,88.03,88.06,88.0,88.05,13525.0,67.0932,67.116,67.0703,67.1084,13525.0
2017-08-01 12:55:00,88.05,88.06,88.04,88.05,5227.0,67.1084,67.116,67.1008,67.1084,5227.0
2017-08-01 13:00:00,88.05,88.06,88.05,88.05,2336.0,67.1084,67.116,67.1084,67.1084,2336.0
2017-08-01 13:05:00,88.04,88.06,88.04,88.06,2622.0,67.1008,67.116,67.1008,67.116,2622.0
2017-08-01 13:10:00,88.05,88.06,88.03,88.06,3021.0,67.1084,67.116,67.0932,67.116,3021.0
2017-08-01 13:15:00,88.06,88.06,88.03,88.04,10048.0,67.116,67.116,67.0932,67.1008,10048.0
2017-08-01 13:20:00,88.04,88.05,88.03,88.05,6033.0,67.1008,67.1084,67.0932,67.1084,6033.0
2017-08-01 13:25:00,88.05,88.08,88.04,88.04,15485.0,67.1084,67.1313,67.1008,67.1008,15485.0
2017-08-01 13:30:00,88.05,88.07,88.04,88.06,6009.0,67.1084,67.1236,67.1008,67.116,6009.0
2017-08-01 13:35:00,88.07,88.07,88.03,88.07,13995.0,67.1236,67.1236,67.0932,67.1236,13995.0
2017-08-01 13:40:00,88.06,88.09,88.05,88.08,1823.0,67.116,67.1389,67.1084,67.1313,1823.0
2017-08-01 13:45:00,88.09,88.09,88.08,88.09,3311.0,67.1389,67.1389,67.1313,67.1389,3311.0
2017-08-01 13:50:00,88.08,88.1,88.08,88.1,7884.0,67.1313,67.1465,67.1313,67.1465,7884.0
2017-08-01 13:55:00,88.09,88.1,88.08,88.1,13703.0,67.1389,67.1465,67.1313,67.1465,13703.0
2017-08-01 14:00:00,88.1,88.11,88.09,88.11,4667.0,67.1465,67.1541,67.1389,67.1541,4667.0
2017-08-01 14:05:00,88.11,88.11,88.09,88.09,17071.0,67.1541,67.1541,67.1389,67.1389,17071.0
2017-08-01 14:10:00,88.1,88.11,88.09,88.09,18144.0,67.1465,67.1541,67.1389,67.1389,18144.0
2017-08-01 14:15:00,88.09,88.1,88.08,88.09,7064.0,67.1389,67.1465,67.1313,67.1389,7064.0
2017-08-01 14:20:00,88.09,88.11,88.08,88.1,5464.0,67.1389,67.1541,67.1313,67.1465,5464.0
2017-08-01 14:25:00,88.09,88.1,88.08,88.09,5903.0,67.1389,67.1465,67.1313,67.1389,5903.0
2017-08-01 14:30:00,88.09,88.09,88.08,88.09,674.0,67.1389,67.1389,67.1313,67.1389,674.0
2017-08-01 14:35:00,88.09,88.09,88.08,88.09,3048.0,67.1389,67.1389,67.1313,67.1389,3048.0
2017-08-01 14:40:00,88.08,88.12,88.06,88.08,18683.0,67.1313,67.1618,67.116,67.1313,18683.0
2017-08-01 14:45:00,88.09,88.11,88.06,88.1,4616.0,67.1389,67.1541,67.116,67.1465,4616.0
2017-08-01 14:50:00,88.1,88.13,88.08,88.1,4694.0,67.1465,67.1694,67.1313,67.1465,4694.0
2017-08-01 14:55:00,88.11,88.13,88.09,88.13,1513.0,67.1541,67.1694,67.1389,67.1694,1513.0
2017-08-01 15:00:00,88.11,88.11,88.09,88.1,949.0,67.1541,67.1541,67.1389,67.1465,949.0
2017-08-01 15:05:00,88.1,88.1,88.09,88.1,750.0,67.1465,67.1465,67.1389,67.1465,750.0
2017-08-01 15:10:00,88.09,88.11,88.09,88.1,6282.0,67.1389,67.1541,67.1389,67.1465,6282.0
2017-08-01 15:15:00,88.1,88.11,88.09,88.09,4678.0,67.1465,67.1541,67.1389,67.1389,4678.0
2017-08-01 15:20:00,88.1,88.11,88.09,88.1,11535.0,67.1465,67.1541,67.1389,67.1465,11535.0
2017-08-01 15:25:00,88.11,88.11,88.09,88.09,2616.0,67.1541,67.1541,67.1389,67.1389,2616.0
2017-08-01 15:30:00,88.11,88.11,88.09,88.09,7293.0,67.1541,67.1541,67.1389,67.1389,7293.0
2017-08-01 15:35:00,88.1,88.12,88.09,88.12,9814.0,67.1465,67.1618,67.1389,67.1618,9814.0
2017-08-01 15:40:00,88.12,88.12,88.1,88.11,4157.0,67.1618,67.1618,67.1465,67.1541,4157.0
2017-08-01 15:45:00,88.1,88.11,88.1,88.11,12784.0,67.1465,67.1541,67.1465,67.1541,12784.0
2017-08-01 15:50:00,88.11,88.11,88.1,88.11,6079.0,67.1541,67.1541,67.1465,67.1541,6079.0
2017-08-01 15:55:00,88.11,88.11,88.09,88.09,7125.0,67.1541,67.1541,67.1389,67.1389,7125.0
2017-08-02 09:30:00,88.05,88.1,88.03,88.07,14908.0,67.1084,67.1465,67.0932,67.1236,14908.0
2017-08-02 09:35:00,88.08,88.08,88.07,88.08,149.0,67.1313,67.1313,67.1236,67.1313,149.0
2017-08-02 09:40:00,88.09,88.15,88.08,88.11,2389.0,67.1389,67.1846,67.1313,67.1541,2389.0
2017-08-02 09:45:00,88.15,88.15,88.09,88.09,4187.0,67.1846,67.1846,67.1389,67.1389,4187.0
2017-08-02 09:50:00,88.11,88.12,88.09,88.12,10124.0,67.1541,67.1618,67.1389,67.1618,10124.0
2017-08-02 09:55:00,88.11,88.11,88.09,88.09,1990.0,67.1541,67.1541,67.1389,67.1389,1990.0
2017-08-02 10:00:00,88.11,88.12,88.1,88.1,15025.0,67.1541,67.1618,67.1465,67.1465,15025.0
2017-08-02 10:05:00,88.1,88.13,88.07,88.09,10694.0,67.1465,67.1694,67.1236,67.1389,10694.0
2017-08-02 10:10:00,88.07,88.1,88.04,88.09,15310.0,67.1236,67.1465,67.1008,67.1389,15310.0
2017-08-02 10:15:00,88.07,88.09,88.06,88.08,8537.0,67.1236,67.1389,67.116,67.1313,8537.0
2017-08-02 10:20:00,88.07,88.09,88.06,88.07,3716.0,67.1236,67.1389,67.116,67.1236,3716.0
2017-08-02 10:25:00,88.06,88.07,88.04,88.06,7321.0,67.116,67.1236,67.1008,67.116,7321.0
2017-08-02 10:30:00,88.05,88.07,88.02,88.07,10853.0,67.1084,67.1236,67.0855,67.1236,10853.0
2017-08-02 10:35:00,88.05,88.07,88.03,88.03,3359.0,67.1084,67.1236,67.0932,67.0932,3359.0
2017-08-02 10:40:00,88.06,88.07,88.03,88.06,1278.0,67.116,67.1236,67.0932,67.116,1278.0
2017-08-02 10:45:00,88.07,88.08,88.06,88.07,7338.0,67.1236,67.1313,67.116,67.1236,7338.0
2017-08-02 10:50:00,88.08,88.09,88.06,88.09,3518.0,67.1313,67.1389,67.116,67.1389,3518.0
2017-08-02 10:55:00,88.08,88.09,88.07,88.09,10665.0,67.1313,67.1389,67.1236,67.1389,10665.0
2017-08-02 11:00:00,88.1,88.11,88.07,88.11,1329.0,67.1465,67.1541,67.1236,67.1541,1329.0
2017-08-02 11:05:00,88.09,88.13,88.08,88.09,3729.0,67.1389,67.1694,67.1313,67.1389,3729.0
2017-08-02 11:10:00,88.1,88.14,88.09,88.12,6344.0,67.1465,67.177,67.1389,67.1618,6344.0
2017-08-02 11:15:00,88.11,88.12,88.11,88.12,711.0,67.1541,67.1618,67.1541,67.1618,711.0
2017-08-02 11:20:00,88.11,88.12,88.09,88.11,4340.0,67.1541,67.1618,67.1389,67.1541,4340.0
2017-08-02 11:25:00,88.11,88.12,88.1,88.1,2829.0,67.1541,67.1618,67.1465,67.1465,2829.0
2017-08-02 11:30:00,88.11,88.12,88.1,88.11,2830.0,67.1541,67.1618,67.1465,67.1541,2830.0
2017-08-02 11:35:00,88.11,88.12,88.09,88.1,9608.0,67.1541,67.1618,67.1389,67.1465,9608.0
2017-08-02 11:40:00,88.1,88.1,88.09,88.1,112393.0,67.1465,67.1465,67.1389,67.1465,112393.0
2017-08-02 11:45:00,88.09,88.1,88.03,88.1,49184.0,67.1389,67.1465,67.0932,67.1465,49184.0
2017-08-02 11:50:00,88.07,88.08,88.06,88.08,4464.0,67.1236,67.1313,67.116,67.1313,4464.0
2017-08-02 11:55:00,88.06,88.07,88.05,88.05,946.0,67.116,67.1236,67.1084,67.1084,946.0
2017-08-02 12:00:00,88.06,88.07,88.05,88.07,1027.0,67.116,67.1236,67.1084,67.1236,1027.0
2017-08-02 12:05:00,88.07,88.07,88.06,88.06,2570.0,67.1236,67.1236,67.116,67.116,2570.0
2017-08-02 12:10:00,88.07,88.08,88.05,88.08,15240.0,67.1236,67.1313,67.1084,67.1313,15240.0
2017-08-02 12:15:00,88.08,88.1,88.07,88.09,38665.0,67.1313,67.1465,67.1236,67.1389,38665.0
2017-08-02 12:20:00,88.09,88.1,88.08,88.1,882.0,67.1389,67.1465,67.1313,67.1465,882.0
2017-08-02 12:25:00,88.09,88.09,88.07,88.08,6398.0,67.1389,67.1389,67.1236,67.1313,6398.0
2017-08-02 12:30:00,88.07,88.09,88.07,88.09,8657.0,67.1236,67.1389,67.1236,67.1389,8657.0
2017-08-02 12:35:00,88.08,88.09,88.07,88.07,4897.0,67.1313,67.1389,67.1236,67.1236,4897.0
2017-08-02 12:40:00,88.07,88.08,88.06,88.07,1182.0,67.1236,67.1313,67.116,67.1236,1182.0
2017-08-02 12:45:00,88.07,88.09,88.06,88.08,3768.0,67.1236,67.1389,67.116,67.1313,3768.0
2017-08-02 12:50:00,88.09,88.1,88.06,88.09,11488.0,67.1389,67.1465,67.116,67.1389,11488.0
2017-08-02 12:55:00,88.07,88.09,88.07,88.09,1936.0,67.1236,67.1389,67.1236,67.1389,1936.0
2017-08-02 13:00:00,88.09,88.09,88.08,88.09,472.0,67.1389,67.1389,67.1313,67.1389,472.0
2017-08-02 13:05:00,88.09,88.09,88.07,88.09,778.0,67.1389,67.1389,67.1236,67.1389,778.0
2017-08-02 13:10:00,88.09,88.1,88.07,88.08,19655.0,67.1389,67.1465,67.1236,67.1313,19655.0
2017-08-02 13:15:00,88.07,88.08,88.04,88.05,3380.0,67.1236,67.1313,67.1008,67.1084,3380.0
2017-08-02 13:20:00,88.05,88.06,88.04,88.05,5544.0,67.1084,67.116,67.1008,67.1084,5544.0
2017-08-02 13:25:00,88.05,88.06,88.04,88.05,4682.0,67.1084,67.116,67.1008,67.1084,4682.0
2017-08-02 13:30:00,88.03,88.05,88.02,88.04,5649.0,67.0932,67.1084,67.0855,67.1008,5649.0
2017-08-02 13:35:00,88.04,88.07,88.02,88.06,7754.0,67.1008,67.1236,67.0855,67.116,7754.0
2017-08-02 13:40:00,88.04,88.06,88.03,88.04,7727.0,67.1008,67.116,67.0932,67.1008,7727.0
2017-08-02 13:45:00,88.04,88.05,88.03,88.05,21891.0,67.1008,67.1084,67.0932,67.1084,21891.0
2017-08-02 13:50:00,88.05,88.06,88.02,88.05,5716.0,67.1084,67.116,67.0855,67.1084,5716.0
2017-08-02 13:55:00,88.05,88.06,88.02,88.02,2098.0,67.1084,67.116,67.0855,67.0855,2098.0
2017-08-02 14:00:00,88.04,88.04,88.01,88.02,8892.0,67.1008,67.1008,67.0779,67.0855,8892.0
2017-08-02 14:05:00,88.02,88.02,88.01,88.01,9553.0,67.0855,67.0855,67.0779,67.0779,9553.0
2017-08-02 14:10:00,88.01,88.02,88.0,88.01,4744.0,67.0779,67.0855,67.0703,67.0779,4744.0
2017-08-02 14:15:00,88.02,88.03,88.0,88.02,1709.0,67.0855,67.0932,67.0703,67.0855,1709.0
2017-08-02 14:20:00,88.01,88.02,88.0,88.02,13871.0,67.0779,67.0855,67.0703,67.0855,13871.0
2017-08-02 14:25:00,88.03,88.05,88.02,88.03,7234.0,67.0932,67.1084,67.0855,67.0932,7234.0
2017-08-02 14:30:00,88.02,88.04,88.0,88.01,10953.0,67.0855,67.1008,67.0703,67.0779,10953.0
2017-08-02 14:35:00,88.02,88.02,88.0,88.01,5402.0,67.0855,67.0855,67.0703,67.0779,5402.0
2017-08-02 14:40:00,88.02,88.05,88.0,88.04,22589.0,67.0855,67.1084,67.0703,67.1008,22589.0
2017-08-02 14:45:00,88.04,88.04,88.01,88.01,7138.0,67.1008,67.1008,67.0779,67.0779,7138.0
2017-08-02 14:50:00,88.02,88.04,88.01,88.02,2223.0,67.0855,67.1008,67.0779,67.0855,2223.0
2017-08-02 14:55:00,88.04,88.06,88.04,88.06,3870.0,67.1008,67.116,67.1008,67.116,3870.0
2017-08-02 15:00:00,88.05,88.06,88.04,88.04,1563.0,67.1084,67.116,67.1008,67.1008,1563.0
2017-08-02 15:05:00,88.03,88.05,88.03,88.04,2535.0,67.0932,67.1084,67.0932,67.1008,2535.0
2017-08-02 15:10:00,88.05,88.05,88.03,88.03,12757.0,67.1084,67.1084,67.0932,67.0932,12757.0
2017-08-02 15:15:00,88.04,88.04,88.03,88.03,4907.0,67.1008,67.1008,67.0932,67.0932,4907.0
2017-08-02 15:20:00,88.04,88.04,88.03,88.03,1796.0,67.1008,67.1008,67.0932,67.0932,1796.0
2017-08-02 15:25:00,88.03,88.04,88.02,88.03,2302.0,67.0932,67.1008,67.0855,67.0932,2302.0
2017-08-02 15:30:00,88.02,88.03,88.01,88.02,5013.0,67.0855,67.0932,67.0779,67.0855,5013.0
2017-08-02 15:35:00,88.02,88.02,88.0,88.01,1974.0,67.0855,67.0855,67.0703,67.0779,1974.0
2017-08-02 15:40:00,88.01,88.02,87.98,88.0,4796.0,67.0779,67.0855,67.0551,67.0703,4796.0
2017-08-02 15:45:00,88.0,88.03,88.0,88.02,9655.0,67.0703,67.0932,67.0703,67.0855,9655.0
2017-08-02 15:50:00,88.01,88.02,88.0,88.02,10518.0,67.0779,67.0855,67.0703,67.0855,10518.0
2017-08-02 15:55:00,88.01,88.02,88.0,88.01,23921.0,67.0779,67.0855,67.0703,67.0779,23921.0
2017-08-03 09:30:00,88.08,88.1,88.06,88.06,19250.0,67.1313,67.1465,67.116,67.116,19250.0
2017-08-03 09:35:00,88.06,88.09,88.05,88.09,430.0,67.116,67.1389,67.1084,67.1389,430.0
2017-08-03 09:40:00,88.05,88.08,88.05,88.07,11399.0,67.1084,67.1313,67.1084,67.1236,11399.0
2017-08-03 09:45:00,88.05,88.09,88.03,88.06,21739.0,67.1084,67.1389,67.0932,67.116,21739.0
2017-08-03 09:50:00,88.06,88.09,88.05,88.06,23428.0,67.116,67.1389,67.1084,67.116,23428.0
2017-08-03 09:55:00,88.06,88.07,88.05,88.06,68237.0,67.116,67.1236,67.1084,67.116,68237.0
2017-08-03 10:00:00,88.06,88.11,88.05,88.09,37369.0,67.116,67.1541,67.1084,67.1389,37369.0
2017-08-03 10:05:00,88.09,88.1,88.07,88.07,19422.0,67.1389,67.1465,67.1236,67.1236,19422.0
2017-08-03 10:10:00,88.07,88.1,88.06,88.09,21601.0,67.1236,67.1465,67.116,67.1389,21601.0
2017-08-03 10:15:00,88.09,88.11,88.09,88.1,14107.0,67.1389,67.1541,67.1389,67.1465,14107.0
2017-08-03 10:20:00,88.1,88.12,88.1,88.12,17030.0,67.1465,67.1618,67.1465,67.1618,17030.0
2017-08-03 10:25:00,88.11,88.12,88.09,88.09,16343.0,67.1541,67.1618,67.1389,67.1389,16343.0
2017-08-03 10:30:00,88.09,88.1,88.09,88.09,15463.0,67.1389,67.1465,67.1389,67.1389,15463.0
2017-08-03 10:35:00,88.09,88.11,88.09,88.11,24310.0,67.1389,67.1541,67.1389,67.1541,24310.0
2017-08-03 10:40:00,88.11,88.14,88.1,88.11,31516.0,67.1541,67.177,67.1465,67.1541,31516.0
2017-08-03 10:45:00,88.11,88.13,88.11,88.11,22448.0,67.1541,67.1694,67.1541,67.1541,22448.0
2017-08-03 10:50:00,88.12,88.12,88.1,88.11,12687.0,67.1618,67.1618,67.1465,67.1541,12687.0
2017-08-03 10:55:00,88.1,88.12,88.1,88.1,15074.0,67.1465,67.1618,67.1465,67.1465,15074.0
2017-08-03 11:00:00,88.1,88.12,88.1,88.12,20089.0,67.1465,67.1618,67.1465,67.1618,20089.0
2017-08-03 11:05:00,88.12,88.13,88.11,88.12,16267.0,67.1618,67.1694,67.1541,67.1618,16267.0
2017-08-03 11:10:00,88.12,88.12,88.09,88.1,48483.0,67.1618,67.1618,67.1389,67.1465,48483.0
2017-08-03 11:15:00,88.1,88.1,88.09,88.09,11705.0,67.1465,67.1465,67.1389,67.1389,11705.0
2017-08-03 11:20:00,88.1,88.11,88.09,88.1,17354.0,67.1465,67.1541,67.1389,67.1465,17354.0
2017-08-03 11:25:00,88.11,88.11,88.09,88.09,15235.0,67.1541,67.1541,67.1389,67.1389,15235.0
2017-08-03 11:30:00,88.09,88.11,88.09,88.11,65146.0,67.1389,67.1541,67.1389,67.1541,65146.0
2017-08-03 11:35:00,88.11,88.11,88.09,88.1,32274.0,67.1541,67.1541,67.1389,67.1465,32274.0
2017-08-03 11:40:00,88.1,88.11,88.09,88.1,19388.0,67.1465,67.1541,67.1389,67.1465,19388.0
2017-08-03 11:45:00,88.11,88.11,88.1,88.1,45145.0,67.1541,67.1541,67.1465,67.1465,45145.0
2017-08-03 11:50:00,88.11,88.12,88.1,88.11,17920.0,67.1541,67.1618,67.1465,67.1541,17920.0
2017-08-03 11:55:00,88.11,88.12,88.11,88.12,22672.0,67.1541,67.1618,67.1541,67.1618,22672.0
2017-08-03 12:00:00,88.12,88.12,88.11,88.12,20098.0,67.1618,67.1618,67.1541,67.1618,20098.0
2017-08-03 12:05:00,88.12,88.12,88.11,88.12,30202.0,67.1618,67.1618,67.1541,67.1618,30202.0
2017-08-03 12:10:00,88.12,88.12,88.09,88.09,19288.0,67.1618,67.1618,67.1389,67.1389,19288.0
2017-08-03 12:15:00,88.09,88.11,88.09,88.11,18728.0,67.1389,67.1541,67.1389,67.1541,18728.0
2017-08-03 12:20:00,88.1,88.13,88.1,88.13,54450.0,67.1465,67.1694,67.1465,67.1694,54450.0
2017-08-03 12:25:00,88.12,88.12,88.1,88.11,18578.0,67.1618,67.1618,67.1465,67.1541,18578.0
2017-08-03 12:30:00,88.11,88.12,88.1,88.12,18325.0,67.1541,67.1618,67.1465,67.1618,18325.0
2017-08-03 12:35:00,88.12,88.12,88.1,88.12,13480.0,67.1618,67.1618,67.1465,67.1618,13480.0
2017-08-03 12:40:00,88.12,88.12,88.11,88.12,11898.0,67.1618,67.1618,67.1541,67.1618,11898.0
2017-08-03 12:45:00,88.12,88.13,88.11,88.12,31505.0,67.1618,67.1694,67.1541,67.1618,31505.0
2017-08-03 12:50:00,88.12,88.12,88.11,88.11,36324.0,67.1618,67.1618,67.1541,67.1541,36324.0
2017-08-03 12:55:00,88.12,88.12,88.1,88.11,19190.0,67.1618,67.1618,67.1465,67.1541,19190.0
2017-08-03 13:00:00,88.11,88.11,88.1,88.11,11041.0,67.1541,67.1541,67.1465,67.1541,11041.0
2017-08-03 13:05:00,88.11,88.13,88.1,88.11,69073.0,67.1541,67.1694,67.1465,67.1541,69073.0
2017-08-03 13:10:00,88.11,88.11,88.09,88.09,39097.0,67.1541,67.1541,67.1389,67.1389,39097.0
2017-08-03 13:15:00,88.1,88.11,88.09,88.11,14694.0,67.1465,67.1541,67.1389,67.1541,14694.0
2017-08-03 13:20:00,88.11,88.11,88.1,88.11,17084.0,67.1541,67.1541,67.1465,67.1541,17084.0
2017-08-03 13:25:00,88.11,88.12,88.1,88.12,24266.0,67.1541,67.1618,67.1465,67.1618,24266.0
2017-08-03 13:30:00,88.12,88.12,88.1,88.11,19436.0,67.1618,67.1618,67.1465,67.1541,19436.0
2017-08-03 13:35:00,88.11,88.11,88.1,88.11,82693.0,67.1541,67.1541,67.1465,67.1541,82693.0
2017-08-03 13:40:00,88.11,88.11,88.1,88.11,13067.0,67.1541,67.1541,67.1465,67.1541,13067.0
2017-08-03 13:45:00,88.11,88.12,88.1,88.1,36355.0,67.1541,67.1618,67.1465,67.1465,36355.0
2017-08-03 13:50:00,88.11,88.11,88.1,88.11,21053.0,67.1541,67.1541,67.1465,67.1541,21053.0
2017-08-03 13:55:00,88.11,88.11,88.1,88.11,7818.0,67.1541,67.1541,67.1465,67.1541,7818.0
2017-08-03 14:00:00,88.11,88.11,88.1,88.1,17189.0,67.1541,67.1541,67.1465,67.1465,17189.0
2017-08-03 14:05:00,88.11,88.11,88.1,88.1,36008.0,67.1541,67.1541,67.1465,67.1465,36008.0
2017-08-03 14:10:00,88.11,88.11,88.1,88.1,11930.0,67.1541,67.1541,67.1465,67.1465,11930.0
2017-08-03 14:15:00,88.11,88.13,88.1,88.12,32716.0,67.1541,67.1694,67.1465,67.1618,32716.0
2017-08-03 14:20:00,88.11,88.13,88.11,88.12,13157.0,67.1541,67.1694,67.1541,67.1618,13157.0
2017-08-03 14:25:00,88.11,88.12,88.09,88.11,1049797.0,67.1541,67.1618,67.1389,67.1541,1049797.0
2017-08-03 14:30:00,88.11,88.11,88.09,88.1,25918.0,67.1541,67.1541,67.1389,67.1465,25918.0
2017-08-03 14:35:00,88.1,88.11,88.09,88.1,2427.0,67.1465,67.1541,67.1389,67.1465,2427.0
2017-08-03 14:40:00,88.1,88.12,88.09,88.1,20413.0,67.1465,67.1618,67.1389,67.1465,20413.0
2017-08-03 14:45:00,88.1,88.1,88.09,88.1,6831.0,67.1465,67.1465,67.1389,67.1465,6831.0
2017-08-03 14:50:00,88.1,88.1,88.09,88.1,3044.0,67.1465,67.1465,67.1389,67.1465,3044.0
2017-08-03 14:55:00,88.1,88.14,88.09,88.14,6845.0,67.1465,67.177,67.1389,67.177,6845.0
2017-08-03 15:00:00,88.14,88.14,88.12,88.13,2458.0,67.177,67.177,67.1618,67.1694,2458.0
2017-08-03 15:05:00,88.14,88.14,88.12,88.12,1169.0,67.177,67.177,67.1618,67.1618,1169.0
2017-08-03 15:10:00,88.13,88.13,88.11,88.12,5082.0,67.1694,67.1694,67.1541,67.1618,5082.0
2017-08-03 15:15:00,88.12,88.14,88.12,88.13,3087.0,67.1618,67.177,67.1618,67.1694,3087.0
2017-08-03 15:20:00,88.13,88.14,88.12,88.13,7214.0,67.1694,67.177,67.1618,67.1694,7214.0
2017-08-03 15:25:00,88.12,88.14,88.11,88.12,4290.0,67.1618,67.177,67.1541,67.1618,4290.0
2017-08-03 15:30:00,88.13,88.18,88.12,88.12,20399.0,67.1694,67.2075,67.1618,67.1618,20399.0
2017-08-03 15:35:00,88.12,88.17,88.12,88.16,32983.0,67.1618,67.1999,67.1618,67.1922,32983.0
2017-08-03 15:40:00,88.16,88.17,88.14,88.15,2415.0,67.1922,67.1999,67.177,67.1846,2415.0
2017-08-03 15:45:00,88.14,88.15,88.13,88.14,6099.0,67.177,67.1846,67.1694,67.177,6099.0
2017-08-03 15:50:00,88.13,88.15,88.13,88.13,4977.0,67.1694,67.1846,67.1694,67.1694,4977.0
2017-08-03 15:55:00,88.13,88.14,88.1,88.1,16349.0,67.1694,67.177,67.1465,67.1465,16349.0
2017-08-04 09:30:00,87.93,88.0,87.91,87.98,37299.0,67.0169,67.0703,67.0017,67.0551,37299.0
2017-08-04 09:35:00,87.97,87.98,87.91,87.91,17643.0,67.0474,67.0551,67.0017,67.0017,17643.0
2017-08-04 09:40:00,87.94,87.95,87.91,87.92,10257.0,67.0246,67.0322,67.0017,67.0093,10257.0
2017-08-04 09:45:00,87.92,87.92,87.87,87.9,19094.0,67.0093,67.0093,66.9712,66.9941,19094.0
2017-08-04 09:50:00,87.9,87.91,87.86,87.87,11455.0,66.9941,67.0017,66.9636,66.9712,11455.0
2017-08-04 09:55:00,87.86,87.89,87.85,87.87,17483.0,66.9636,66.9865,66.956,66.9712,17483.0
2017-08-04 10:00:00,87.88,87.88,87.79,87.79,19346.0,66.9788,66.9788,66.9102,66.9102,19346.0
2017-08-04 10:05:00,87.79,87.81,87.77,87.79,23808.0,66.9102,66.9255,66.895,66.9102,23808.0
2017-08-04 10:10:00,87.78,87.81,87.77,87.79,10070.0,66.9026,66.9255,66.895,66.9102,10070.0
2017-08-04 10:15:00,87.8,87.82,87.78,87.79,9868.0,66.9179,66.9331,66.9026,66.9102,9868.0
2017-08-04 10:20:00,87.78,87.82,87.77,87.78,12123.0,66.9026,66.9331,66.895,66.9026,12123.0
2017-08-04 10:25:00,87.79,87.79,87.78,87.78,15125.0,66.9102,66.9102,66.9026,66.9026,15125.0
2017-08-04 10:30:00,87.78,87.78,87.76,87.77,17842.0,66.9026,66.9026,66.8874,66.895,17842.0
2017-08-04 10:35:00,87.78,87.8,87.77,87.8,10342.0,66.9026,66.9179,66.895,66.9179,10342.0
2017-08-04 10:40:00,87.82,87.82,87.78,87.8,9586.0,66.9331,66.9331,66.9026,66.9179,9586.0
2017-08-04 10:45:00,87.79,87.81,87.79,87.81,10915.0,66.9102,66.9255,66.9102,66.9255,10915.0
2017-08-04 10:50:00,87.81,87.83,87.8,87.81,16074.0,66.9255,66.9407,66.9179,66.9255,16074.0
2017-08-04 10:55:00,87.82,87.85,87.81,87.82,16107.0,66.9331,66.956,66.9255,66.9331,16107.0
2017-08-04 11:00:00,87.83,87.83,87.81,87.83,10559.0,66.9407,66.9407,66.9255,66.9407,10559.0
2017-08-04 11:05:00,87.82,87.83,87.81,87.81,12033.0,66.9331,66.9407,66.9255,66.9255,12033.0
2017-08-04 11:10:00,87.81,87.84,87.8,87.83,14071.0,66.9255,66.9483,66.9179,66.9407,14071.0
2017-08-04 11:15:00,87.83,87.84,87.82,87.83,12711.0,66.9407,66.9483,66.9331,66.9407,12711.0
2017-08-04 11:20:00,87.84,87.85,87.84,87.85,16482.0,66.9483,66.956,66.9483,66.956,16482.0
2017-08-04 11:25:00,87.85,87.86,87.8,87.81,11168.0,66.956,66.9636,66.9179,66.9255,11168.0
2017-08-04 11:30:00,87.81,87.84,87.8,87.82,11388.0,66.9255,66.9483,66.9179,66.9331,11388.0
2017-08-04 11:35:00,87.83,87.87,87.83,87.85,5581.0,66.9407,66.9712,66.9407,66.956,5581.0
2017-08-04 11:40:00,87.86,87.87,87.85,87.87,4111.0,66.9636,66.9712,66.956,66.9712,4111.0
2017-08-04 11:45:00,87.87,87.89,87.86,87.89,1799.0,66.9712,66.9865,66.9636,66.9865,1799.0
2017-08-04 11:50:00,87.9,87.9,87.85,87.88,4619.0,66.9941,66.9941,66.956,66.9788,4619.0
2017-08-04 11:55:00,87.9,87.9,87.87,87.89,9882.0,66.9941,66.9941,66.9712,66.9865,9882.0
2017-08-04 12:00:00,87.9,87.91,87.88,87.9,6780.0,66.9941,67.0017,66.9788,66.9941,6780.0
2017-08-04 12:05:00,87.93,87.95,87.9,87.92,3711.0,67.0169,67.0322,66.9941,67.0093,3711.0
2017-08-04 12:10:00,87.92,87.94,87.91,87.92,3999.0,67.0093,67.0246,67.0017,67.0093,3999.0
2017-08-04 12:15:00,87.92,87.93,87.91,87.92,2517.0,67.0093,67.0169,67.0017,67.0093,2517.0
2017-08-04 12:20:00,87.92,87.93,87.91,87.92,10983.0,67.0093,67.0169,67.0017,67.0093,10983.0
2017-08-04 12:25:00,87.92,87.93,87.92,87.93,2771.0,67.0093,67.0169,67.0093,67.0169,2771.0
2017-08-04 12:30:00,87.93,87.96,87.93,87.93,4388.0,67.0169,67.0398,67.0169,67.0169,4388.0
2017-08-04 12:35:00,87.95,87.95,87.91,87.93,3268.0,67.0322,67.0322,67.0017,67.0169,3268.0
2017-08-04 12:40:00,87.92,87.93,87.89,87.9,7265.0,67.0093,67.0169,66.9865,66.9941,7265.0
2017-08-04 12:45:00,87.89,87.91,87.89,87.9,3655.0,66.9865,67.0017,66.9865,66.9941,3655.0
2017-08-04 12:50:00,87.9,87.92,87.89,87.9,2951.0,66.9941,67.0093,66.9865,66.9941,2951.0
2017-08-04 12:55:00,87.91,87.92,87.89,87.91,1654.0,67.0017,67.0093,66.9865,67.0017,1654.0
2017-08-04 13:00:00,87.91,87.92,87.89,87.91,10166.0,67.0017,67.0093,66.9865,67.0017,10166.0
2017-08-04 13:05:00,87.91,87.91,87.9,87.9,4236.0,67.0017,67.0017,66.9941,66.9941,4236.0
2017-08-04 13:10:00,87.91,87.92,87.9,87.92,4586.0,67.0017,67.0093,66.9941,67.0093,4586.0
2017-08-04 13:15:00,87.92,87.92,87.91,87.91,900.0,67.0093,67.0093,67.0017,67.0017,900.0
2017-08-04 13:20:00,87.91,87.93,87.91,87.91,1773.0,67.0017,67.0169,67.0017,67.0017,1773.0
2017-08-04 13:25:00,87.91,87.92,87.9,87.91,3407.0,67.0017,67.0093,66.9941,67.0017,3407.0
2017-08-04 13:30:00,87.91,87.91,87.9,87.9,1112.0,67.0017,67.0017,66.9941,66.9941,1112.0
2017-08-04 13:35:00,87.91,87.91,87.9,87.91,10934.0,67.0017,67.0017,66.9941,67.0017,10934.0
2017-08-04 13:40:00,87.91,87.91,87.87,87.89,8076.0,67.0017,67.0017,66.9712,66.9865,8076.0
2017-08-04 13:45:00,87.88,87.9,87.88,87.89,1565.0,66.9788,66.9941,66.9788,66.9865,1565.0
2017-08-04 13:50:00,87.89,87.92,87.89,87.91,6488.0,66.9865,67.0093,66.9865,67.0017,6488.0
2017-08-04 13:55:00,87.92,87.92,87.91,87.92,4298.0,67.0093,67.0093,67.0017,67.0093,4298.0
2017-08-04 14:00:00,87.92,87.92,87.89,87.9,2906.0,67.0093,67.0093,66.9865,66.9941,2906.0
2017-08-04 14:05:00,87.89,87.91,87.89,87.9,4290.0,66.9865,67.0017,66.9865,66.9941,4290.0
2017-08-04 14:10:00,87.91,87.91,87.9,87.91,1000.0,67.0017,67.0017,66.9941,67.0017,1000.0
2017-08-04 14:15:00,87.91,87.92,87.9,87.92,10183.0,67.0017,67.0093,66.9941,67.0093,10183.0
2017-08-04 14:20:00,87.92,87.92,87.91,87.92,7386.0,67.0093,67.0093,67.0017,67.0093,7386.0
2017-08-04 14:25:00,87.91,87.93,87.91,87.92,7665.0,67.0017,67.0169,67.0017,67.0093,7665.0
2017-08-04 14:30:00,87.92,87.92,87.91,87.92,7555.0,67.0093,67.0093,67.0017,67.0093,7555.0
2017-08-04 14:35:00,87.92,87.93,87.91,87.92,21882.0,67.0093,67.0169,67.0017,67.0093,21882.0
2017-08-04 14:40:00,87.92,87.92,87.91,87.92,3307.0,67.0093,67.0093,67.0017,67.0093,3307.0
2017-08-04 14:45:00,87.92,87.92,87.91,87.92,4999.0,67.0093,67.0093,67.0017,67.0093,4999.0
2017-08-04 14:50:00,87.92,87.92,87.9,87.91,15073.0,67.0093,67.0093,66.9941,67.0017,15073.0
2017-08-04 14:55:00,87.91,87.91,87.9,87.91,3665.0,67.0017,67.0017,66.9941,67.0017,3665.0
2017-08-04 15:00:00,87.9,87.91,87.87,87.89,15788.0,66.9941,67.0017,66.9712,66.9865,15788.0
2017-08-04 15:05:00,87.89,87.91,87.89,87.89,2406.0,66.9865,67.0017,66.9865,66.9865,2406.0
2017-08-04 15:10:00,87.9,87.91,87.89,87.9,17487.0,66.9941,67.0017,66.9865,66.9941,17487.0
2017-08-04 15:15:00,87.9,87.91,87.89,87.9,4975.0,66.9941,67.0017,66.9865,66.9941,4975.0
2017-08-04 15:20:00,87.91,87.91,87.89,87.9,2521.0,67.0017,67.0017,66.9865,66.9941,2521.0
2017-08-04 15:25:00,87.9,87.91,87.89,87.9,3209.0,66.9941,67.0017,66.9865,66.9941,3209.0
2017-08-04 15:30:00,87.9,87.91,87.89,87.9,1664.0,66.9941,67.0017,66.9865,66.9941,1664.0
2017-08-04 15:35:00,87.9,87.91,87.9,87.9,1729.0,66.9941,67.0017,66.9941,66.9941,1729.0
2017-08-04 15:40:00,87.9,87.91,87.89,87.9,4877.0,66.9941,67.0017,66.9865,66.9941,4877.0
2017-08-04 15:45:00,87.91,87.91,87.9,87.91,6427.0,67.0017,67.0017,66.9941,67.0017,6427.0
2017-08-04 15:50:00,87.91,87.91,87.9,87.91,8576.0,67.0017,67.0017,66.9941,67.0017,8576.0
2017-08-04 15:55:00,87.91,87.91,87.88,87.88,11168.0,67.0017,67.0017,66.9788,66.9788,11168.0
2017-08-07 09:30:00,87.86,87.98,87.85,87.95,82730.0,66.9636,67.0551,66.956,67.0322,82730.0
2017-08-07 09:35:00,87.92,87.95,87.91,87.95,1850.0,67.0093,67.0322,67.0017,67.0322,1850.0
2017-08-07 09:40:00,87.96,87.97,87.94,87.96,25450.0,67.0398,67.0474,67.0246,67.0398,25450.0
2017-08-07 09:45:00,87.95,87.96,87.93,87.95,6379.0,67.0322,67.0398,67.0169,67.0322,6379.0
2017-08-07 09:50:00,87.95,87.95,87.92,87.93,19826.0,67.0322,67.0322,67.0093,67.0169,19826.0
2017-08-07 09:55:00,87.93,87.95,87.92,87.95,1040.0,67.0169,67.0322,67.0093,67.0322,1040.0
2017-08-07 10:00:00,87.94,87.95,87.92,87.92,19670.0,67.0246,67.0322,67.0093,67.0093,19670.0
2017-08-07 10:05:00,87.92,87.93,87.9,87.91,6514.0,67.0093,67.0169,66.9941,67.0017,6514.0
2017-08-07 10:10:00,87.92,87.93,87.91,87.92,5078.0,67.0093,67.0169,67.0017,67.0093,5078.0
2017-08-07 10:15:00,87.92,87.93,87.91,87.93,4868.0,67.0093,67.0169,67.0017,67.0169,4868.0
2017-08-07 10:20:00,87.92,87.94,87.92,87.94,10042.0,67.0093,67.0246,67.0093,67.0246,10042.0
2017-08-07 10:25:00,87.93,87.95,87.92,87.93,5073.0,67.0169,67.0322,67.0093,67.0169,5073.0
2017-08-07 10:30:00,87.95,87.97,87.95,87.96,3037.0,67.0322,67.0474,67.0322,67.0398,3037.0
2017-08-07 10:35:00,87.97,87.97,87.95,87.97,2688.0,67.0474,67.0474,67.0322,67.0474,2688.0
2017-08-07 10:40:00,87.97,87.98,87.97,87.98,1368.0,67.0474,67.0551,67.0474,67.0551,1368.0
2017-08-07 10:45:00,87.96,87.97,87.96,87.96,300.0,67.0398,67.0474,67.0398,67.0398,300.0
2017-08-07 10:50:00,87.97,87.98,87.96,87.97,2158.0,67.0474,67.0551,67.0398,67.0474,2158.0
2017-08-07 10:55:00,87.97,87.98,87.95,87.95,3111.0,67.0474,67.0551,67.0322,67.0322,3111.0
2017-08-07 11:00:00,87.95,87.97,87.95,87.96,34211.0,67.0322,67.0474,67.0322,67.0398,34211.0
2017-08-07 11:05:00,87.95,87.98,87.95,87.96,2722.0,67.0322,67.0551,67.0322,67.0398,2722.0
2017-08-07 11:10:00,87.98,87.98,87.96,87.96,9033.0,67.0551,67.0551,67.0398,67.0398,9033.0
2017-08-07 11:15:00,87.97,87.98,87.94,87.97,5855.0,67.0474,67.0551,67.0246,67.0474,5855.0
2017-08-07 11:20:00,87.96,87.97,87.95,87.96,1179.0,67.0398,67.0474,67.0322,67.0398,1179.0
2017-08-07 11:25:00,87.96,87.97,87.94,87.97,2101.0,67.0398,67.0474,67.0246,67.0474,2101.0
2017-08-07 11:30:00,87.97,87.98,87.95,87.98,6790.0,67.0474,67.0551,67.0322,67.0551,6790.0
2017-08-07 11:35:00,87.98,87.99,87.97,87.98,6489.0,67.0551,67.0627,67.0474,67.0551,6489.0
2017-08-07 11:40:00,87.98,88.0,87.98,87.99,13200.0,67.0551,67.0703,67.0551,67.0627,13200.0
2017-08-07 11:45:00,87.99,88.0,87.98,87.99,5076.0,67.0627,67.0703,67.0551,67.0627,5076.0
2017-08-07 11:50:00,87.99,88.0,87.98,87.99,35117.0,67.0627,67.0703,67.0551,67.0627,35117.0
2017-08-07 11:55:00,87.99,88.0,87.98,87.98,6560.0,67.0627,67.0703,67.0551,67.0551,6560.0
2017-08-07 12:00:00,87.98,87.99,87.97,87.98,9206.0,67.0551,67.0627,67.0474,67.0551,9206.0
2017-08-07 12:05:00,87.98,87.99,87.97,87.98,3420.0,67.0551,67.0627,67.0474,67.0551,3420.0
2017-08-07 12:10:00,87.99,88.0,87.98,88.0,1602.0,67.0627,67.0703,67.0551,67.0703,1602.0
2017-08-07 12:15:00,87.99,88.0,87.98,87.98,3339.0,67.0627,67.0703,67.0551,67.0551,3339.0
2017-08-07 12:20:00,87.98,87.99,87.98,87.98,1680.0,67.0551,67.0627,67.0551,67.0551,1680.0
2017-08-07 12:25:00,87.98,87.99,87.97,87.97,9342.0,67.0551,67.0627,67.0474,67.0474,9342.0
2017-08-07 12:30:00,87.97,87.98,87.96,87.98,275.0,67.0474,67.0551,67.0398,67.0551,275.0
2017-08-07 12:35:00,87.99,87.99,87.98,87.98,2462.0,67.0627,67.0627,67.0551,67.0551,2462.0
2017-08-07 12:40:00,87.98,87.99,87.97,87.99,2624.0,67.0551,67.0627,67.0474,67.0627,2624.0
2017-08-07 12:45:00,87.98,88.0,87.98,88.0,2277.0,67.0551,67.0703,67.0551,67.0703,2277.0
2017-08-07 12:50:00,87.98,87.99,87.98,87.98,11466.0,67.0551,67.0627,67.0551,67.0551,11466.0
2017-08-07 12:55:00,87.99,87.99,87.96,87.97,1843.0,67.0627,67.0627,67.0398,67.0474,1843.0
2017-08-07 13:00:00,87.97,87.99,87.96,87.97,4311.0,67.0474,67.0627,67.0398,67.0474,4311.0
2017-08-07 13:05:00,87.97,87.98,87.96,87.97,1564.0,67.0474,67.0551,67.0398,67.0474,1564.0
2017-08-07 13:10:00,87.97,87.98,87.96,87.97,1983.0,67.0474,67.0551,67.0398,67.0474,1983.0
2017-08-07 13:15:00,87.98,87.98,87.96,87.97,2837.0,67.0551,67.0551,67.0398,67.0474,2837.0
2017-08-07 13:20:00,87.97,87.98,87.97,87.98,6440.0,67.0474,67.0551,67.0474,67.0551,6440.0
2017-08-07 13:25:00,87.98,87.98,87.96,87.98,1559.0,67.0551,67.0551,67.0398,67.0551,1559.0
2017-08-07 13:30:00,87.97,87.98,87.96,87.97,6197.0,67.0474,67.0551,67.0398,67.0474,6197.0
2017-08-07 13:35:00,87.97,87.98,87.96,87.98,26688.0,67.0474,67.0551,67.0398,67.0551,26688.0
2017-08-07 13:40:00,87.97,87.97,87.96,87.97,881.0,67.0474,67.0474,67.0398,67.0474,881.0
2017-08-07 13:45:00,87.98,87.98,87.96,87.98,11685.0,67.0551,67.0551,67.0398,67.0551,11685.0
2017-08-07 13:50:00,87.97,87.99,87.97,87.98,6976.0,67.0474,67.0627,67.0474,67.0551,6976.0
2017-08-07 13:55:00,87.98,87.98,87.96,87.98,3476.0,67.0551,67.0551,67.0398,67.0551,3476.0
2017-08-07 14:00:00,87.97,87.98,87.96,87.97,4317.0,67.0474,67.0551,67.0398,67.0474,4317.0
2017-08-07 14:05:00,87.97,87.98,87.96,87.97,1330.0,67.0474,67.0551,67.0398,67.0474,1330.0
2017-08-07 14:10:00,87.97,87.97,87.96,87.96,1980.0,67.0474,67.0474,67.0398,67.0398,1980.0
2017-08-07 14:15:00,87.97,87.98,87.96,87.97,1294.0,67.0474,67.0551,67.0398,67.0474,1294.0
2017-08-07 14:20:00,87.97,87.98,87.96,87.97,14164.0,67.0474,67.0551,67.0398,67.0474,14164.0
2017-08-07 14:25:00,87.98,87.98,87.95,87.96,12828.0,67.0551,67.0551,67.0322,67.0398,12828.0
2017-08-07 14:30:00,87.96,87.97,87.95,87.95,7526.0,67.0398,67.0474,67.0322,67.0322,7526.0
2017-08-07 14:35:00,87.95,87.96,87.95,87.95,4104.0,67.0322,67.0398,67.0322,67.0322,4104.0
2017-08-07 14:40:00,87.95,87.96,87.95,87.95,13482.0,67.0322,67.0398,67.0322,67.0322,13482.0
2017-08-07 14:45:00,87.96,87.96,87.95,87.95,1960.0,67.0398,67.0398,67.0322,67.0322,1960.0
2017-08-07 14:50:00,87.95,87.96,87.95,87.96,2446.0,67.0322,67.0398,67.0322,67.0398,2446.0
2017-08-07 14:55:00,87.95,87.97,87.95,87.96,5346.0,67.0322,67.0474,67.0322,67.0398,5346.0
2017-08-07 15:00:00,87.97,87.98,87.95,87.96,4876.0,67.0474,67.0551,67.0322,67.0398,4876.0
2017-08-07 15:05:00,87.96,87.97,87.95,87.96,1959.0,67.0398,67.0474,67.0322,67.0398,1959.0
2017-08-07 15:10:00,87.96,87.97,87.93,87.93,8774.0,67.0398,67.0474,67.0169,67.0169,8774.0
2017-08-07 15:15:00,87.95,87.96,87.92,87.93,6670.0,67.0322,67.0398,67.0093,67.0169,6670.0
2017-08-07 15:20:00,87.95,87.96,87.94,87.96,2268.0,67.0322,67.0398,67.0246,67.0398,2268.0
2017-08-07 15:25:00,87.96,87.96,87.93,87.96,8297.0,67.0398,67.0398,67.0169,67.0398,8297.0
2017-08-07 15:30:00,87.96,87.96,87.93,87.96,5417.0,67.0398,67.0398,67.0169,67.0398,5417.0
2017-08-07 15:35:00,87.96,87.96,87.94,87.95,7314.0,67.0398,67.0398,67.0246,67.0322,7314.0
2017-08-07 15:40:00,87.95,87.97,87.94,87.97,3323.0,67.0322,67.0474,67.0246,67.0474,3323.0
2017-08-07 15:45:00,87.95,87.97,87.94,87.95,6268.0,67.0322,67.0474,67.0246,67.0322,6268.0
2017-08-07 15:50:00,87.97,87.97,87.95,87.95,3776.0,67.0474,67.0474,67.0322,67.0322,3776.0
2017-08-07 15:55:00,87.96,87.97,87.95,87.95,9293.0,67.0398,67.0474,67.0322,67.0322,9293.0
2017-08-08 09:30:00,87.94,87.97,87.91,87.93,23155.0,67.0246,67.0474,67.0017,67.0169,23155.0
2017-08-08 09:35:00,87.91,87.92,87.88,87.88,6627.0,67.0017,67.0093,66.9788,66.9788,6627.0
2017-08-08 09:40:00,87.92,87.93,87.91,87.91,4157.0,67.0093,67.0169,67.0017,67.0017,4157.0
2017-08-08 09:45:00,87.91,87.92,87.9,87.9,23311.0,67.0017,67.0093,66.9941,66.9941,23311.0
2017-08-08 09:50:00,87.89,87.91,87.89,87.91,1368.0,66.9865,67.0017,66.9865,67.0017,1368.0
2017-08-08 09:55:00,87.91,87.91,87.9,87.91,6754.0,67.0017,67.0017,66.9941,67.0017,6754.0
2017-08-08 10:00:00,87.91,87.91,87.89,87.9,31328.0,67.0017,67.0017,66.9865,66.9941,31328.0
2017-08-08 10:05:00,87.89,87.9,87.88,87.88,1101.0,66.9865,66.9941,66.9788,66.9788,1101.0
2017-08-08 10:10:00,87.89,87.9,87.88,87.9,2563.0,66.9865,66.9941,66.9788,66.9941,2563.0
2017-08-08 10:15:00,87.9,87.91,87.88,87.88,192728.0,66.9941,67.0017,66.9788,66.9788,192728.0
2017-08-08 10:20:00,87.89,87.91,87.89,87.9,1254.0,66.9865,67.0017,66.9865,66.9941,1254.0
2017-08-08 10:25:00,87.91,87.91,87.89,87.9,2629.0,67.0017,67.0017,66.9865,66.9941,2629.0
2017-08-08 10:30:00,87.91,87.91,87.9,87.91,1563.0,67.0017,67.0017,66.9941,67.0017,1563.0
2017-08-08 10:35:00,87.9,87.91,87.89,87.9,2294.0,66.9941,67.0017,66.9865,66.9941,2294.0
2017-08-08 10:40:00,87.9,87.9,87.85,87.86,13773.0,66.9941,66.9941,66.956,66.9636,13773.0
2017-08-08 10:45:00,87.85,87.87,87.85,87.86,2211.0,66.956,66.9712,66.956,66.9636,2211.0
2017-08-08 10:50:00,87.86,87.87,87.84,87.84,43655.0,66.9636,66.9712,66.9483,66.9483,43655.0
2017-08-08 10:55:00,87.83,87.84,87.82,87.84,22806.0,66.9407,66.9483,66.9331,66.9483,22806.0
2017-08-08 11:00:00,87.83,87.85,87.82,87.85,25187.0,66.9407,66.956,66.9331,66.956,25187.0
2017-08-08 11:05:00,87.84,87.85,87.83,87.84,8321.0,66.9483,66.956,66.9407,66.9483,8321.0
2017-08-08 11:10:00,87.83,87.85,87.83,87.84,11741.0,66.9407,66.956,66.9407,66.9483,11741.0
2017-08-08 11:15:00,87.83,87.84,87.81,87.81,140921.0,66.9407,66.9483,66.9255,66.9255,140921.0
2017-08-08 11:20:00,87.81,87.83,87.8,87.82,4816.0,66.9255,66.9407,66.9179,66.9331,4816.0
2017-08-08 11:25:00,87.82,87.83,87.8,87.8,20069.0,66.9331,66.9407,66.9179,66.9179,20069.0
2017-08-08 11:30:00,87.81,87.82,87.81,87.81,5261.0,66.9255,66.9331,66.9255,66.9255,5261.0
2017-08-08 11:35:00,87.8,87.82,87.8,87.8,5207.0,66.9179,66.9331,66.9179,66.9179,5207.0
2017-08-08 11:40:00,87.81,87.82,87.8,87.82,2223.0,66.9255,66.9331,66.9179,66.9331,2223.0
2017-08-08 11:45:00,87.82,87.82,87.81,87.82,641.0,66.9331,66.9331,66.9255,66.9331,641.0
2017-08-08 11:50:00,87.81,87.82,87.81,87.81,18187.0,66.9255,66.9331,66.9255,66.9255,18187.0
2017-08-08 11:55:00,87.81,87.82,87.81,87.82,18761.0,66.9255,66.9331,66.9255,66.9331,18761.0
2017-08-08 12:00:00,87.82,87.84,87.82,87.84,2942.0,66.9331,66.9483,66.9331,66.9483,2942.0
2017-08-08 12:05:00,87.84,87.85,87.84,87.84,4030.0,66.9483,66.956,66.9483,66.9483,4030.0
2017-08-08 12:10:00,87.84,87.85,87.84,87.84,7821.0,66.9483,66.956,66.9483,66.9483,7821.0
2017-08-08 12:15:00,87.85,87.85,87.84,87.85,9894.0,66.956,66.956,66.9483,66.956,9894.0
2017-08-08 12:20:00,87.84,87.87,87.84,87.86,7277.0,66.9483,66.9712,66.9483,66.9636,7277.0
2017-08-08 12:25:00,87.86,87.87,87.85,87.86,2664.0,66.9636,66.9712,66.956,66.9636,2664.0
2017-08-08 12:30:00,87.87,87.88,87.86,87.88,12045.0,66.9712,66.9788,66.9636,66.9788,12045.0
2017-08-08 12:35:00,87.88,87.88,87.87,87.87,5647.0,66.9788,66.9788,66.9712,66.9712,5647.0
2017-08-08 12:40:00,87.88,87.88,87.87,87.88,3572.0,66.9788,66.9788,66.9712,66.9788,3572.0
2017-08-08 12:45:00,87.88,87.88,87.87,87.87,2020.0,66.9788,66.9788,66.9712,66.9712,2020.0
2017-08-08 12:50:00,87.88,87.88,87.85,87.86,3932.0,66.9788,66.9788,66.956,66.9636,3932.0
2017-08-08 12:55:00,87.86,87.89,87.86,87.88,4469.0,66.9636,66.9865,66.9636,66.9788,4469.0
2017-08-08 13:00:00,87.87,87.89,87.87,87.88,4291.0,66.9712,66.9865,66.9712,66.9788,4291.0
2017-08-08 13:05:00,87.89,87.91,87.88,87.9,8248.0,66.9865,67.0017,66.9788,66.9941,8248.0
2017-08-08 13:10:00,87.91,87.91,87.87,87.87,5769.0,67.0017,67.0017,66.9712,66.9712,5769.0
2017-08-08 13:15:00,87.87,87.87,87.84,87.86,17213.0,66.9712,66.9712,66.9483,66.9636,17213.0
2017-08-08 13:20:00,87.86,87.87,87.83,87.83,6304.0,66.9636,66.9712,66.9407,66.9407,6304.0
2017-08-08 13:25:00,87.84,87.84,87.83,87.83,1910.0,66.9483,66.9483,66.9407,66.9407,1910.0
2017-08-08 13:30:00,87.84,87.86,87.83,87.84,28765.0,66.9483,66.9636,66.9407,66.9483,28765.0
2017-08-08 13:35:00,87.84,87.88,87.84,87.87,29855.0,66.9483,66.9788,66.9483,66.9712,29855.0
2017-08-08 13:40:00,87.87,87.88,87.86,87.86,7428.0,66.9712,66.9788,66.9636,66.9636,7428.0
2017-08-08 13:45:00,87.85,87.85,87.84,87.84,1205.0,66.956,66.956,66.9483,66.9483,1205.0
2017-08-08 13:50:00,87.84,87.85,87.84,87.84,12568.0,66.9483,66.956,66.9483,66.9483,12568.0
2017-08-08 13:55:00,87.85,87.85,87.84,87.84,10573.0,66.956,66.956,66.9483,66.9483,10573.0
2017-08-08 14:00:00,87.84,87.85,87.82,87.83,9972.0,66.9483,66.956,66.9331,66.9407,9972.0
2017-08-08 14:05:00,87.82,87.85,87.81,87.81,25288.0,66.9331,66.956,66.9255,66.9255,25288.0
2017-08-08 14:10:00,87.82,87.82,87.8,87.81,29223.0,66.9331,66.9331,66.9179,66.9255,29223.0
2017-08-08 14:15:00,87.81,87.81,87.8,87.81,4001.0,66.9255,66.9255,66.9179,66.9255,4001.0
2017-08-08 14:20:00,87.81,87.81,87.8,87.8,3260.0,66.9255,66.9255,66.9179,66.9179,3260.0
2017-08-08 14:25:00,87.81,87.82,87.8,87.82,17514.0,66.9255,66.9331,66.9179,66.9331,17514.0
2017-08-08 14:30:00,87.82,87.82,87.81,87.82,2892.0,66.9331,66.9331,66.9255,66.9331,2892.0
2017-08-08 14:35:00,87.82,87.85,87.81,87.83,8754.0,66.9331,66.956,66.9255,66.9407,8754.0
2017-08-08 14:40:00,87.83,87.84,87.82,87.82,27072.0,66.9407,66.9483,66.9331,66.9331,27072.0
2017-08-08 14:45:00,87.83,87.83,87.81,87.81,2456.0,66.9407,66.9407,66.9255,66.9255,2456.0
2017-08-08 14:50:00,87.8,87.81,87.79,87.79,17577.0,66.9179,66.9255,66.9102,66.9102,17577.0
2017-08-08 14:55:00,87.79,87.8,87.77,87.78,13701.0,66.9102,66.9179,66.895,66.9026,13701.0
2017-08-08 15:00:00,87.78,87.78,87.76,87.78,141398.0,66.9026,66.9026,66.8874,66.9026,141398.0
2017-08-08 15:05:00,87.78,87.78,87.77,87.78,65745.0,66.9026,66.9026,66.895,66.9026,65745.0
2017-08-08 15:10:00,87.78,87.78,87.77,87.78,30174.0,66.9026,66.9026,66.895,66.9026,30174.0
2017-08-08 15:15:00,87.77,87.78,87.77,87.77,13412.0,66.895,66.9026,66.895,66.895,13412.0
2017-08-08 15:20:00,87.78,87.78,87.76,87.77,58095.0,66.9026,66.9026,66.8874,66.895,58095.0
2017-08-08 15:25:00,87.77,87.79,87.76,87.79,151927.0,66.895,66.9102,66.8874,66.9102,151927.0
2017-08-08 15:30:00,87.78,87.8,87.78,87.8,28036.0,66.9026,66.9179,66.9026,66.9179,28036.0
2017-08-08 15:35:00,87.8,87.81,87.77,87.77,13216.0,66.9179,66.9255,66.895,66.895,13216.0
2017-08-08 15:40:00,87.79,87.8,87.77,87.79,84596.0,66.9102,66.9179,66.895,66.9102,84596.0
2017-08-08 15:45:00,87.8,87.81,87.79,87.8,82791.0,66.9179,66.9255,66.9102,66.9179,82791.0
2017-08-08 15:50:00,87.8,87.82,87.79,87.81,75391.0,66.9179,66.9331,66.9102,66.9255,75391.0
2017-08-08 15:55:00,87.81,87.81,87.77,87.78,103946.0,66.9255,66.9255,66.895,66.9026,103946.0
2017-08-09 09:30:00,87.95,88.02,87.92,87.97,40267.0,67.0322,67.0855,67.0093,67.0474,40267.0
2017-08-09 09:35:00,87.92,87.95,87.88,87.92,21733.0,67.0093,67.0322,66.9788,67.0093,21733.0
2017-08-09 09:40:00,87.91,87.93,87.87,87.89,44409.0,67.0017,67.0169,66.9712,66.9865,44409.0
2017-08-09 09:45:00,87.88,87.89,87.85,87.87,4782.0,66.9788,66.9865,66.956,66.9712,4782.0
2017-08-09 09:50:00,87.88,87.88,87.84,87.86,3184.0,66.9788,66.9788,66.9483,66.9636,3184.0
2017-08-09 09:55:00,87.86,87.87,87.84,87.87,3077.0,66.9636,66.9712,66.9483,66.9712,3077.0
2017-08-09 10:00:00,87.86,87.9,87.86,87.89,7265.0,66.9636,66.9941,66.9636,66.9865,7265.0
2017-08-09 10:05:00,87.9,87.9,87.87,87.88,3534.0,66.9941,66.9941,66.9712,66.9788,3534.0
2017-08-09 10:10:00,87.86,87.92,87.86,87.91,10926.0,66.9636,67.0093,66.9636,67.0017,10926.0
2017-08-09 10:15:00,87.91,87.92,87.87,87.87,4983.0,67.0017,67.0093,66.9712,66.9712,4983.0
2017-08-09 10:20:00,87.88,87.89,87.87,87.88,2157.0,66.9788,66.9865,66.9712,66.9788,2157.0
2017-08-09 10:25:00,87.89,87.92,87.89,87.91,3194.0,66.9865,67.0093,66.9865,67.0017,3194.0
2017-08-09 10:30:00,87.92,87.92,87.89,87.9,19320.0,67.0093,67.0093,66.9865,66.9941,19320.0
2017-08-09 10:35:00,87.89,87.9,87.87,87.9,10390.0,66.9865,66.9941,66.9712,66.9941,10390.0
2017-08-09 10:40:00,87.9,87.92,87.9,87.91,11658.0,66.9941,67.0093,66.9941,67.0017,11658.0
2017-08-09 10:45:00,87.9,87.92,87.9,87.91,14547.0,66.9941,67.0093,66.9941,67.0017,14547.0
2017-08-09 10:50:00,87.93,87.93,87.86,87.88,4682.0,67.0169,67.0169,66.9636,66.9788,4682.0
2017-08-09 10:55:00,87.88,87.9,87.87,87.88,18466.0,66.9788,66.9941,66.9712,66.9788,18466.0
2017-08-09 11:00:00,87.88,87.9,87.86,87.88,7048.0,66.9788,66.9941,66.9636,66.9788,7048.0
2017-08-09 11:05:00,87.88,87.89,87.87,87.89,694.0,66.9788,66.9865,66.9712,66.9865,694.0
2017-08-09 11:10:00,87.88,87.89,87.87,87.88,17385.0,66.9788,66.9865,66.9712,66.9788,17385.0
2017-08-09 11:15:00,87.89,87.89,87.86,87.87,10989.0,66.9865,66.9865,66.9636,66.9712,10989.0
2017-08-09 11:20:00,87.89,87.89,87.88,87.89,11433.0,66.9865,66.9865,66.9788,66.9865,11433.0
2017-08-09 11:25:00,87.88,87.91,87.88,87.9,7157.0,66.9788,67.0017,66.9788,66.9941,7157.0
2017-08-09 11:30:00,87.91,87.91,87.89,87.91,8767.0,67.0017,67.0017,66.9865,67.0017,8767.0
2017-08-09 11:35:00,87.9,87.9,87.89,87.9,4049.0,66.9941,66.9941,66.9865,66.9941,4049.0
2017-08-09 11:40:00,87.89,87.92,87.89,87.9,52929.0,66.9865,67.0093,66.9865,66.9941,52929.0
2017-08-09 11:45:00,87.91,87.92,87.89,87.9,4871.0,67.0017,67.0093,66.9865,66.9941,4871.0
2017-08-09 11:50:00,87.9,87.91,87.88,87.89,3818.0,66.9941,67.0017,66.9788,66.9865,3818.0
2017-08-09 11:55:00,87.89,87.89,87.88,87.88,5492.0,66.9865,66.9865,66.9788,66.9788,5492.0
2017-08-09 12:00:00,87.88,87.88,87.86,87.87,2670.0,66.9788,66.9788,66.9636,66.9712,2670.0
2017-08-09 12:05:00,87.86,87.87,87.86,87.87,7660.0,66.9636,66.9712,66.9636,66.9712,7660.0
2017-08-09 12:10:00,87.87,87.89,87.86,87.87,4471.0,66.9712,66.9865,66.9636,66.9712,4471.0
2017-08-09 12:15:00,87.86,87.87,87.83,87.84,6921.0,66.9636,66.9712,66.9407,66.9483,6921.0
2017-08-09 12:20:00,87.85,87.85,87.81,87.82,10957.0,66.956,66.956,66.9255,66.9331,10957.0
2017-08-09 12:25:00,87.82,87.85,87.81,87.84,7184.0,66.9331,66.956,66.9255,66.9483,7184.0
2017-08-09 12:30:00,87.84,87.86,87.83,87.85,10189.0,66.9483,66.9636,66.9407,66.956,10189.0
2017-08-09 12:35:00,87.84,87.86,87.84,87.86,3391.0,66.9483,66.9636,66.9483,66.9636,3391.0
2017-08-09 12:40:00,87.87,87.87,87.85,87.86,2830.0,66.9712,66.9712,66.956,66.9636,2830.0
2017-08-09 12:45:00,87.86,87.88,87.86,87.87,911.0,66.9636,66.9788,66.9636,66.9712,911.0
2017-08-09 12:50:00,87.86,87.88,87.85,87.85,4638.0,66.9636,66.9788,66.956,66.956,4638.0
2017-08-09 12:55:00,87.86,87.88,87.84,87.88,10958.0,66.9636,66.9788,66.9483,66.9788,10958.0
2017-08-09 13:00:00,87.89,87.89,87.82,87.85,5677.0,66.9865,66.9865,66.9331,66.956,5677.0
2017-08-09 13:05:00,87.84,87.85,87.82,87.84,1475.0,66.9483,66.956,66.9331,66.9483,1475.0
2017-08-09 13:10:00,87.83,87.86,87.82,87.86,4505.0,66.9407,66.9636,66.9331,66.9636,4505.0
2017-08-09 13:15:00,87.85,87.86,87.84,87.84,1072.0,66.956,66.9636,66.9483,66.9483,1072.0
2017-08-09 13:20:00,87.84,87.86,87.84,87.85,9051.0,66.9483,66.9636,66.9483,66.956,9051.0
2017-08-09 13:25:00,87.85,87.87,87.84,87.86,11418.0,66.956,66.9712,66.9483,66.9636,11418.0
2017-08-09 13:30:00,87.86,87.86,87.84,87.84,4442.0,66.9636,66.9636,66.9483,66.9483,4442.0
2017-08-09 13:35:00,87.84,87.85,87.83,87.84,11803.0,66.9483,66.956,66.9407,66.9483,11803.0
2017-08-09 13:40:00,87.82,87.84,87.81,87.81,1349.0,66.9331,66.9483,66.9255,66.9255,1349.0
2017-08-09 13:45:00,87.82,87.84,87.81,87.82,2939.0,66.9331,66.9483,66.9255,66.9331,2939.0
2017-08-09 13:50:00,87.81,87.84,87.81,87.83,3135.0,66.9255,66.9483,66.9255,66.9407,3135.0
2017-08-09 13:55:00,87.84,87.84,87.8,87.81,10888.0,66.9483,66.9483,66.9179,66.9255,10888.0
2017-08-09 14:00:00,87.8,87.82,87.78,87.79,23346.0,66.9179,66.9331,66.9026,66.9102,23346.0
2017-08-09 14:05:00,87.78,87.82,87.78,87.81,9197.0,66.9026,66.9331,66.9026,66.9255,9197.0
2017-08-09 14:10:00,87.81,87.85,87.8,87.81,16833.0,66.9255,66.956,66.9179,66.9255,16833.0
2017-08-09 14:15:00,87.83,87.83,87.81,87.81,4377.0,66.9407,66.9407,66.9255,66.9255,4377.0
2017-08-09 14:20:00,87.82,87.83,87.81,87.83,5561.0,66.9331,66.9407,66.9255,66.9407,5561.0
2017-08-09 14:25:00,87.81,87.85,87.81,87.83,4782.0,66.9255,66.956,66.9255,66.9407,4782.0
2017-08-09 14:30:00,87.83,87.84,87.81,87.81,4325.0,66.9407,66.9483,66.9255,66.9255,4325.0
2017-08-09 14:35:00,87.82,87.84,87.82,87.84,2769.0,66.9331,66.9483,66.9331,66.9483,2769.0
2017-08-09 14:40:00,87.83,87.85,87.82,87.84,4988.0,66.9407,66.956,66.9331,66.9483,4988.0
2017-08-09 14:45:00,87.84,87.86,87.83,87.85,4730.0,66.9483,66.9636,66.9407,66.956,4730.0
2017-08-09 14:50:00,87.86,87.86,87.83,87.84,4131.0,66.9636,66.9636,66.9407,66.9483,4131.0
2017-08-09 14:55:00,87.83,87.85,87.83,87.84,700.0,66.9407,66.956,66.9407,66.9483,700.0
2017-08-09 15:00:00,87.85,87.86,87.83,87.84,15913.0,66.956,66.9636,66.9407,66.9483,15913.0
2017-08-09 15:05:00,87.84,87.85,87.84,87.85,3496.0,66.9483,66.956,66.9483,66.956,3496.0
2017-08-09 15:10:00,87.84,87.84,87.83,87.84,230065.0,66.9483,66.9483,66.9407,66.9483,230065.0
2017-08-09 15:15:00,87.83,87.84,87.83,87.83,2781.0,66.9407,66.9483,66.9407,66.9407,2781.0
2017-08-09 15:20:00,87.8,87.84,87.79,87.83,4272.0,66.9179,66.9483,66.9102,66.9407,4272.0
2017-08-09 15:25:00,87.81,87.84,87.78,87.83,4432.0,66.9255,66.9483,66.9026,66.9407,4432.0
2017-08-09 15:30:00,87.83,87.84,87.81,87.83,5600.0,66.9407,66.9483,66.9255,66.9407,5600.0
2017-08-09 15:35:00,87.82,87.84,87.81,87.83,12724.0,66.9331,66.9483,66.9255,66.9407,12724.0
2017-08-09 15:40:00,87.83,87.83,87.82,87.83,4227.0,66.9407,66.9407,66.9331,66.9407,4227.0
2017-08-09 15:45:00,87.83,87.83,87.82,87.83,6915.0,66.9407,66.9407,66.9331,66.9407,6915.0
2017-08-09 15:50:00,87.83,87.83,87.82,87.82,14417.0,66.9407,66.9407,66.9331,66.9331,14417.0
2017-08-09 15:55:00,87.82,87.83,87.79,87.8,19794.0,66.9331,66.9407,66.9102,66.9179,19794.0
2017-08-10 09:30:00,87.82,87.87,87.8,87.83,18082.0,66.9331,66.9712,66.9179,66.9407,18082.0
2017-08-10 09:35:00,87.81,87.84,87.8,87.82,7961.0,66.9255,66.9483,66.9179,66.9331,7961.0
2017-08-10 09:40:00,87.82,87.82,87.81,87.82,2950.0,66.9331,66.9331,66.9255,66.9331,2950.0
2017-08-10 09:45:00,87.82,87.83,87.8,87.83,7722.0,66.9331,66.9407,66.9179,66.9407,7722.0
2017-08-10 09:50:00,87.82,87.82,87.8,87.81,3515.0,66.9331,66.9331,66.9179,66.9255,3515.0
2017-08-10 09:55:00,87.82,87.83,87.8,87.82,5579.0,66.9331,66.9407,66.9179,66.9331,5579.0
2017-08-10 10:00:00,87.81,87.83,87.8,87.83,8912.0,66.9255,66.9407,66.9179,66.9407,8912.0
2017-08-10 10:05:00,87.82,87.86,87.82,87.86,368653.0,66.9331,66.9636,66.9331,66.9636,368653.0
2017-08-10 10:10:00,87.85,87.86,87.84,87.85,2772.0,66.956,66.9636,66.9483,66.956,2772.0
2017-08-10 10:15:00,87.85,87.86,87.85,87.86,2368.0,66.956,66.9636,66.956,66.9636,2368.0
2017-08-10 10:20:00,87.85,87.86,87.82,87.84,37686.0,66.956,66.9636,66.9331,66.9483,37686.0
2017-08-10 10:25:00,87.84,87.85,87.83,87.85,2474.0,66.9483,66.956,66.9407,66.956,2474.0
2017-08-10 10:30:00,87.84,87.85,87.83,87.84,1330.0,66.9483,66.956,66.9407,66.9483,1330.0
2017-08-10 10:35:00,87.84,87.85,87.82,87.84,7451.0,66.9483,66.956,66.9331,66.9483,7451.0
2017-08-10 10:40:00,87.84,87.85,87.83,87.83,3234.0,66.9483,66.956,66.9407,66.9407,3234.0
2017-08-10 10:45:00,87.82,87.84,87.82,87.84,161444.0,66.9331,66.9483,66.9331,66.9483,161444.0
2017-08-10 10:50:00,87.84,87.84,87.83,87.84,3647.0,66.9483,66.9483,66.9407,66.9483,3647.0
2017-08-10 10:55:00,87.84,87.85,87.83,87.84,12341.0,66.9483,66.956,66.9407,66.9483,12341.0
2017-08-10 11:00:00,87.83,87.84,87.82,87.83,6755.0,66.9407,66.9483,66.9331,66.9407,6755.0
2017-08-10 11:05:00,87.83,87.83,87.82,87.82,1331.0,66.9407,66.9407,66.9331,66.9331,1331.0
2017-08-10 11:10:00,87.83,87.83,87.82,87.83,1225.0,66.9407,66.9407,66.9331,66.9407,1225.0
2017-08-10 11:15:00,87.83,87.83,87.82,87.83,350.0,66.9407,66.9407,66.9331,66.9407,350.0
2017-08-10 11:20:00,87.83,87.84,87.81,87.83,146860.0,66.9407,66.9483,66.9255,66.9407,146860.0
2017-08-10 11:25:00,87.84,87.84,87.81,87.83,4562.0,66.9483,66.9483,66.9255,66.9407,4562.0
2017-08-10 11:30:00,87.83,87.83,87.78,87.79,13910.0,66.9407,66.9407,66.9026,66.9102,13910.0
2017-08-10 11:35:00,87.78,87.79,87.75,87.75,8427.0,66.9026,66.9102,66.8798,66.8798,8427.0
2017-08-10 11:40:00,87.76,87.77,87.72,87.75,13910.0,66.8874,66.895,66.8569,66.8798,13910.0
2017-08-10 11:45:00,87.76,87.76,87.73,87.74,5319.0,66.8874,66.8874,66.8645,66.8721,5319.0
2017-08-10 11:50:00,87.74,87.76,87.74,87.74,2303.0,66.8721,66.8874,66.8721,66.8721,2303.0
2017-08-10 11:55:00,87.76,87.76,87.74,87.75,6156.0,66.8874,66.8874,66.8721,66.8798,6156.0
2017-08-10 12:00:00,87.74,87.76,87.73,87.73,3414.0,66.8721,66.8874,66.8645,66.8645,3414.0
2017-08-10 12:05:00,87.74,87.75,87.73,87.74,1776.0,66.8721,66.8798,66.8645,66.8721,1776.0
2017-08-10 12:10:00,87.74,87.75,87.72,87.73,10767.0,66.8721,66.8798,66.8569,66.8645,10767.0
2017-08-10 12:15:00,87.73,87.74,87.71,87.72,4618.0,66.8645,66.8721,66.8493,66.8569,4618.0
2017-08-10 12:20:00,87.72,87.74,87.71,87.73,3616.0,66.8569,66.8721,66.8493,66.8645,3616.0
2017-08-10 12:25:00,87.75,87.75,87.72,87.73,3867.0,66.8798,66.8798,66.8569,66.8645,3867.0
2017-08-10 12:30:00,87.73,87.75,87.72,87.73,5030.0,66.8645,66.8798,66.8569,66.8645,5030.0
2017-08-10 12:35:00,87.73,87.74,87.71,87.71,3661.0,66.8645,66.8721,66.8493,66.8493,3661.0
2017-08-10 12:40:00,87.71,87.71,87.7,87.7,8778.0,66.8493,66.8493,66.8416,66.8416,8778.0
2017-08-10 12:45:00,87.7,87.72,87.7,87.71,20407.0,66.8416,66.8569,66.8416,66.8493,20407.0
2017-08-10 12:50:00,87.7,87.71,87.7,87.7,7890.0,66.8416,66.8493,66.8416,66.8416,7890.0
2017-08-10 12:55:00,87.7,87.71,87.7,87.71,12745.0,66.8416,66.8493,66.8416,66.8493,12745.0
2017-08-10 13:00:00,87.7,87.72,87.7,87.71,14201.0,66.8416,66.8569,66.8416,66.8493,14201.0
2017-08-10 13:05:00,87.7,87.73,87.7,87.72,13023.0,66.8416,66.8645,66.8416,66.8569,13023.0
2017-08-10 13:10:00,87.74,87.74,87.71,87.71,4309.0,66.8721,66.8721,66.8493,66.8493,4309.0
2017-08-10 13:15:00,87.7,87.73,87.7,87.71,4450.0,66.8416,66.8645,66.8416,66.8493,4450.0
2017-08-10 13:20:00,87.71,87.73,87.71,87.72,9821.0,66.8493,66.8645,66.8493,66.8569,9821.0
2017-08-10 13:25:00,87.71,87.73,87.71,87.71,7920.0,66.8493,66.8645,66.8493,66.8493,7920.0
2017-08-10 13:30:00,87.72,87.72,87.71,87.71,4753.0,66.8569,66.8569,66.8493,66.8493,4753.0
2017-08-10 13:35:00,87.71,87.72,87.71,87.72,8272.0,66.8493,66.8569,66.8493,66.8569,8272.0
2017-08-10 13:40:00,87.73,87.73,87.72,87.73,6068.0,66.8645,66.8645,66.8569,66.8645,6068.0
2017-08-10 13:45:00,87.72,87.75,87.72,87.74,8844.0,66.8569,66.8798,66.8569,66.8721,8844.0
2017-08-10 13:50:00,87.74,87.75,87.73,87.73,14049.0,66.8721,66.8798,66.8645,66.8645,14049.0
2017-08-10 13:55:00,87.73,87.74,87.73,87.73,47623.0,66.8645,66.8721,66.8645,66.8645,47623.0
2017-08-10 14:00:00,87.73,87.74,87.71,87.71,13911.0,66.8645,66.8721,66.8493,66.8493,13911.0
2017-08-10 14:05:00,87.7,87.72,87.7,87.7,4424.0,66.8416,66.8569,66.8416,66.8416,4424.0
2017-08-10 14:10:00,87.7,87.76,87.7,87.72,20806.0,66.8416,66.8874,66.8416,66.8569,20806.0
2017-08-10 14:15:00,87.73,87.74,87.71,87.72,3779.0,66.8645,66.8721,66.8493,66.8569,3779.0
2017-08-10 14:20:00,87.71,87.72,87.71,87.72,6540.0,66.8493,66.8569,66.8493,66.8569,6540.0
2017-08-10 14:25:00,87.72,87.76,87.71,87.73,84199.0,66.8569,66.8874,66.8493,66.8645,84199.0
2017-08-10 14:30:00,87.73,87.73,87.72,87.72,4645.0,66.8645,66.8645,66.8569,66.8569,4645.0
2017-08-10 14:35:00,87.73,87.73,87.72,87.73,7490.0,66.8645,66.8645,66.8569,66.8645,7490.0
2017-08-10 14:40:00,87.72,87.73,87.72,87.73,11558.0,66.8569,66.8645,66.8569,66.8645,11558.0
2017-08-10 14:45:00,87.73,87.77,87.72,87.75,17536.0,66.8645,66.895,66.8569,66.8798,17536.0
2017-08-10 14:50:00,87.74,87.76,87.74,87.76,17254.0,66.8721,66.8874,66.8721,66.8874,17254.0
2017-08-10 14:55:00,87.76,87.76,87.75,87.76,5103.0,66.8874,66.8874,66.8798,66.8874,5103.0
2017-08-10 15:00:00,87.76,87.76,87.73,87.73,18171.0,66.8874,66.8874,66.8645,66.8645,18171.0
2017-08-10 15:05:00,87.73,87.78,87.73,87.77,11844.0,66.8645,66.9026,66.8645,66.895,11844.0
2017-08-10 15:10:00,87.77,87.77,87.74,87.75,127258.0,66.895,66.895,66.8721,66.8798,127258.0
2017-08-10 15:15:00,87.74,87.76,87.73,87.75,12023.0,66.8721,66.8874,66.8645,66.8798,12023.0
2017-08-10 15:20:00,87.76,87.76,87.74,87.75,6121.0,66.8874,66.8874,66.8721,66.8798,6121.0
2017-08-10 15:25:00,87.75,87.76,87.74,87.75,68555.0,66.8798,66.8874,66.8721,66.8798,68555.0
2017-08-10 15:30:00,87.76,87.77,87.74,87.75,39863.0,66.8874,66.895,66.8721,66.8798,39863.0
2017-08-10 15:35:00,87.75,87.75,87.74,87.75,8441.0,66.8798,66.8798,66.8721,66.8798,8441.0
2017-08-10 15:40:00,87.75,87.77,87.74,87.76,24546.0,66.8798,66.895,66.8721,66.8874,24546.0
2017-08-10 15:45:00,87.76,87.77,87.75,87.77,57997.0,66.8874,66.895,66.8798,66.895,57997.0
2017-08-10 15:50:00,87.76,87.77,87.76,87.76,17960.0,66.8874,66.895,66.8874,66.8874,17960.0
2017-08-10 15:55:00,87.77,87.77,87.74,87.74,53086.0,66.895,66.895,66.8721,66.8721,53086.0
2017-08-11 09:30:00,87.76,87.78,87.75,87.75,18839.0,66.8874,66.9026,66.8798,66.8798,18839.0
2017-08-11 09:35:00,87.74,87.77,87.74,87.75,1931.0,66.8721,66.895,66.8721,66.8798,1931.0
2017-08-11 09:40:00,87.74,87.77,87.74,87.75,7385.0,66.8721,66.895,66.8721,66.8798,7385.0
2017-08-11 09:45:00,87.76,87.78,87.75,87.78,28923.0,66.8874,66.9026,66.8798,66.9026,28923.0
2017-08-11 09:50:00,87.78,87.79,87.78,87.79,8241.0,66.9026,66.9102,66.9026,66.9102,8241.0
2017-08-11 09:55:00,87.79,87.8,87.78,87.79,4067.0,66.9102,66.9179,66.9026,66.9102,4067.0
2017-08-11 10:00:00,87.78,87.8,87.78,87.79,3044.0,66.9026,66.9179,66.9026,66.9102,3044.0
2017-08-11 10:05:00,87.8,87.8,87.77,87.79,2733.0,66.9179,66.9179,66.895,66.9102,2733.0
2017-08-11 10:10:00,87.79,87.8,87.78,87.79,5917.0,66.9102,66.9179,66.9026,66.9102,5917.0
2017-08-11 10:15:00,87.78,87.8,87.77,87.8,2775.0,66.9026,66.9179,66.895,66.9179,2775.0
2017-08-11 10:20:00,87.8,87.81,87.78,87.81,1917.0,66.9179,66.9255,66.9026,66.9255,1917.0
2017-08-11 10:25:00,87.81,87.83,87.8,87.82,2383.0,66.9255,66.9407,66.9179,66.9331,2383.0
2017-08-11 10:30:00,87.81,87.81,87.78,87.78,2909.0,66.9255,66.9255,66.9026,66.9026,2909.0
2017-08-11 10:35:00,87.78,87.8,87.76,87.77,3257.0,66.9026,66.9179,66.8874,66.895,3257.0
2017-08-11 10:40:00,87.76,87.77,87.75,87.77,6042.0,66.8874,66.895,66.8798,66.895,6042.0
2017-08-11 10:45:00,87.78,87.8,87.76,87.8,9684.0,66.9026,66.9179,66.8874,66.9179,9684.0
2017-08-11 10:50:00,87.79,87.8,87.76,87.78,15337.0,66.9102,66.9179,66.8874,66.9026,15337.0
2017-08-11 10:55:00,87.78,87.8,87.78,87.79,4227.0,66.9026,66.9179,66.9026,66.9102,4227.0
2017-08-11 11:00:00,87.8,87.81,87.79,87.81,1885.0,66.9179,66.9255,66.9102,66.9255,1885.0
2017-08-11 11:05:00,87.81,87.81,87.8,87.81,371.0,66.9255,66.9255,66.9179,66.9255,371.0
2017-08-11 11:10:00,87.81,87.82,87.8,87.8,5478.0,66.9255,66.9331,66.9179,66.9179,5478.0
2017-08-11 11:15:00,87.82,87.84,87.82,87.84,5671.0,66.9331,66.9483,66.9331,66.9483,5671.0
2017-08-11 11:20:00,87.84,87.87,87.84,87.86,5183.0,66.9483,66.9712,66.9483,66.9636,5183.0
2017-08-11 11:25:00,87.86,87.87,87.83,87.86,5514.0,66.9636,66.9712,66.9407,66.9636,5514.0
2017-08-11 11:30:00,87.85,87.88,87.85,87.88,14674.0,66.956,66.9788,66.956,66.9788,14674.0
2017-08-11 11:35:00,87.88,87.88,87.86,87.86,4904.0,66.9788,66.9788,66.9636,66.9636,4904.0
2017-08-11 11:40:00,87.87,87.88,87.86,87.88,8710.0,66.9712,66.9788,66.9636,66.9788,8710.0
2017-08-11 11:45:00,87.88,87.88,87.87,87.87,2714.0,66.9788,66.9788,66.9712,66.9712,2714.0
2017-08-11 11:50:00,87.88,87.88,87.85,87.88,203807.0,66.9788,66.9788,66.956,66.9788,203807.0
2017-08-11 11:55:00,87.88,87.89,87.87,87.89,8878.0,66.9788,66.9865,66.9712,66.9865,8878.0
2017-08-11 12:00:00,87.89,87.89,87.87,87.87,3606.0,66.9865,66.9865,66.9712,66.9712,3606.0
2017-08-11 12:05:00,87.86,87.87,87.85,87.85,2089.0,66.9636,66.9712,66.956,66.956,2089.0
2017-08-11 12:10:00,87.86,87.89,87.85,87.88,6916.0,66.9636,66.9865,66.956,66.9788,6916.0
2017-08-11 12:15:00,87.89,87.89,87.87,87.88,11180.0,66.9865,66.9865,66.9712,66.9788,11180.0
2017-08-11 12:20:00,87.87,87.88,87.86,87.87,2793.0,66.9712,66.9788,66.9636,66.9712,2793.0
2017-08-11 12:25:00,87.87,87.87,87.86,87.87,1066.0,66.9712,66.9712,66.9636,66.9712,1066.0
2017-08-11 12:30:00,87.88,87.88,87.87,87.88,682.0,66.9788,66.9788,66.9712,66.9788,682.0
2017-08-11 12:35:00,87.88,87.88,87.87,87.88,1593.0,66.9788,66.9788,66.9712,66.9788,1593.0
2017-08-11 12:40:00,87.88,87.89,87.88,87.89,1888.0,66.9788,66.9865,66.9788,66.9865,1888.0
2017-08-11 12:45:00,87.89,87.89,87.88,87.89,2462.0,66.9865,66.9865,66.9788,66.9865,2462.0
2017-08-11 12:50:00,87.89,87.89,87.86,87.88,4623.0,66.9865,66.9865,66.9636,66.9788,4623.0
2017-08-11 12:55:00,87.88,87.89,87.87,87.88,956.0,66.9788,66.9865,66.9712,66.9788,956.0
2017-08-11 13:00:00,87.88,87.9,87.88,87.89,2128.0,66.9788,66.9941,66.9788,66.9865,2128.0
2017-08-11 13:05:00,87.89,87.89,87.87,87.87,2931.0,66.9865,66.9865,66.9712,66.9712,2931.0
2017-08-11 13:10:00,87.87,87.88,87.84,87.84,1293.0,66.9712,66.9788,66.9483,66.9483,1293.0
2017-08-11 13:15:00,87.85,87.87,87.85,87.86,2737.0,66.956,66.9712,66.956,66.9636,2737.0
2017-08-11 13:20:00,87.86,87.88,87.86,87.88,822.0,66.9636,66.9788,66.9636,66.9788,822.0
2017-08-11 13:25:00,87.88,87.88,87.85,87.87,4784.0,66.9788,66.9788,66.956,66.9712,4784.0
2017-08-11 13:30:00,87.88,87.9,87.87,87.88,2263.0,66.9788,66.9941,66.9712,66.9788,2263.0
2017-08-11 13:35:00,87.89,87.89,87.88,87.88,14431.0,66.9865,66.9865,66.9788,66.9788,14431.0
2017-08-11 13:40:00,87.89,87.9,87.88,87.9,13246.0,66.9865,66.9941,66.9788,66.9941,13246.0
2017-08-11 13:45:00,87.89,87.9,87.88,87.89,4130.0,66.9865,66.9941,66.9788,66.9865,4130.0
2017-08-11 13:50:00,87.89,87.9,87.85,87.87,39190.0,66.9865,66.9941,66.956,66.9712,39190.0
2017-08-11 13:55:00,87.89,87.89,87.87,87.88,2620.0,66.9865,66.9865,66.9712,66.9788,2620.0
2017-08-11 14:00:00,87.88,87.89,87.87,87.89,2156.0,66.9788,66.9865,66.9712,66.9865,2156.0
2017-08-11 14:05:00,87.88,87.89,87.85,87.86,4212.0,66.9788,66.9865,66.956,66.9636,4212.0
2017-08-11 14:10:00,87.88,87.88,87.86,87.87,1910.0,66.9788,66.9788,66.9636,66.9712,1910.0
2017-08-11 14:15:00,87.86,87.88,87.85,87.87,5487.0,66.9636,66.9788,66.956,66.9712,5487.0
2017-08-11 14:20:00,87.87,87.89,87.86,87.88,10231.0,66.9712,66.9865,66.9636,66.9788,10231.0
2017-08-11 14:25:00,87.9,87.9,87.88,87.88,6238.0,66.9941,66.9941,66.9788,66.9788,6238.0
2017-08-11 14:30:00,87.89,87.89,87.88,87.89,4782.0,66.9865,66.9865,66.9788,66.9865,4782.0
2017-08-11 14:35:00,87.89,87.9,87.87,87.89,3825.0,66.9865,66.9941,66.9712,66.9865,3825.0
2017-08-11 14:40:00,87.89,87.9,87.87,87.89,9864.0,66.9865,66.9941,66.9712,66.9865,9864.0
2017-08-11 14:45:00,87.89,87.91,87.89,87.91,3293.0,66.9865,67.0017,66.9865,67.0017,3293.0
2017-08-11 14:50:00,87.91,87.91,87.87,87.89,11631.0,67.0017,67.0017,66.9712,66.9865,11631.0
2017-08-11 14:55:00,87.88,87.91,87.88,87.91,2813.0,66.9788,67.0017,66.9788,67.0017,2813.0
2017-08-11 15:00:00,87.9,87.91,87.89,87.9,4871.0,66.9941,67.0017,66.9865,66.9941,4871.0
2017-08-11 15:05:00,87.9,87.91,87.89,87.9,7451.0,66.9941,67.0017,66.9865,66.9941,7451.0
2017-08-11 15:10:00,87.91,87.91,87.89,87.91,3557.0,67.0017,67.0017,66.9865,67.0017,3557.0
2017-08-11 15:15:00,87.91,87.93,87.9,87.92,50675.0,67.0017,67.0169,66.9941,67.0093,50675.0
2017-08-11 15:20:00,87.92,87.94,87.91,87.92,18326.0,67.0093,67.0246,67.0017,67.0093,18326.0
2017-08-11 15:25:00,87.92,87.92,87.91,87.92,3309.0,67.0093,67.0093,67.0017,67.0093,3309.0
2017-08-11 15:30:00,87.92,87.92,87.91,87.92,6175.0,67.0093,67.0093,67.0017,67.0093,6175.0
2017-08-11 15:35:00,87.92,87.92,87.91,87.91,7905.0,67.0093,67.0093,67.0017,67.0017,7905.0
2017-08-11 15:40:00,87.92,87.93,87.91,87.92,13670.0,67.0093,67.0169,67.0017,67.0093,13670.0
2017-08-11 15:45:00,87.92,87.93,87.9,87.91,12240.0,67.0093,67.0169,66.9941,67.0017,12240.0
2017-08-11 15:50:00,87.9,87.91,87.9,87.9,18407.0,66.9941,67.0017,66.9941,66.9941,18407.0
2017-08-11 15:55:00,87.91,87.91,87.9,87.91,12806.0,67.0017,67.0017,66.9941,67.0017,12806.0
2017-08-14 09:30:00,87.8,87.85,87.76,87.77,31948.0,66.9179,66.956,66.8874,66.895,31948.0
2017-08-14 09:35:00,87.76,87.83,87.75,87.81,14351.0,66.8874,66.9407,66.8798,66.9255,14351.0
2017-08-14 09:40:00,87.81,87.82,87.78,87.79,9245.0,66.9255,66.9331,66.9026,66.9102,9245.0
2017-08-14 09:45:00,87.78,87.8,87.78,87.8,3338.0,66.9026,66.9179,66.9026,66.9179,3338.0
2017-08-14 09:50:00,87.8,87.85,87.8,87.84,19831.0,66.9179,66.956,66.9179,66.9483,19831.0
2017-08-14 09:55:00,87.85,87.88,87.84,87.87,26648.0,66.956,66.9788,66.9483,66.9712,26648.0
2017-08-14 10:00:00,87.86,87.87,87.85,87.87,12910.0,66.9636,66.9712,66.956,66.9712,12910.0
2017-08-14 10:05:00,87.87,87.87,87.86,87.87,5805.0,66.9712,66.9712,66.9636,66.9712,5805.0
2017-08-14 10:10:00,87.87,87.9,87.87,87.89,10237.0,66.9712,66.9941,66.9712,66.9865,10237.0
2017-08-14 10:15:00,87.89,87.91,87.85,87.88,51205.0,66.9865,67.0017,66.956,66.9788,51205.0
2017-08-14 10:20:00,87.9,87.9,87.88,87.88,7335.0,66.9941,66.9941,66.9788,66.9788,7335.0
2017-08-14 10:25:00,87.89,87.89,87.86,87.87,6832.0,66.9865,66.9865,66.9636,66.9712,6832.0
2017-08-14 10:30:00,87.88,87.89,87.85,87.86,4635.0,66.9788,66.9865,66.956,66.9636,4635.0
2017-08-14 10:35:00,87.87,87.88,87.87,87.88,263.0,66.9712,66.9788,66.9712,66.9788,263.0
2017-08-14 10:40:00,87.88,87.9,87.87,87.89,5438.0,66.9788,66.9941,66.9712,66.9865,5438.0
2017-08-14 10:45:00,87.89,87.9,87.88,87.88,5457.0,66.9865,66.9941,66.9788,66.9788,5457.0
2017-08-14 10:50:00,87.89,87.9,87.87,87.9,7259.0,66.9865,66.9941,66.9712,66.9941,7259.0
2017-08-14 10:55:00,87.9,87.91,87.88,87.9,6262.0,66.9941,67.0017,66.9788,66.9941,6262.0
2017-08-14 11:00:00,87.9,87.92,87.9,87.92,8454.0,66.9941,67.0093,66.9941,67.0093,8454.0
2017-08-14 11:05:00,87.91,87.92,87.89,87.9,1033.0,67.0017,67.0093,66.9865,66.9941,1033.0
2017-08-14 11:10:00,87.92,87.92,87.9,87.91,932.0,67.0093,67.0093,66.9941,67.0017,932.0
2017-08-14 11:15:00,87.89,87.9,87.88,87.88,3739.0,66.9865,66.9941,66.9788,66.9788,3739.0
2017-08-14 11:20:00,87.89,87.9,87.88,87.89,4364.0,66.9865,66.9941,66.9788,66.9865,4364.0
2017-08-14 11:25:00,87.89,87.9,87.89,87.89,3269.0,66.9865,66.9941,66.9865,66.9865,3269.0
2017-08-14 11:30:00,87.89,87.9,87.85,87.87,220447.0,66.9865,66.9941,66.956,66.9712,220447.0
2017-08-14 11:35:00,87.89,87.9,87.88,87.88,2538.0,66.9865,66.9941,66.9788,66.9788,2538.0
2017-08-14 11:40:00,87.88,87.9,87.87,87.89,2725.0,66.9788,66.9941,66.9712,66.9865,2725.0
2017-08-14 11:45:00,87.9,87.9,87.89,87.9,3788.0,66.9941,66.9941,66.9865,66.9941,3788.0
2017-08-14 11:50:00,87.89,87.9,87.89,87.9,4453.0,66.9865,66.9941,66.9865,66.9941,4453.0
2017-08-14 11:55:00,87.9,87.9,87.89,87.9,1486.0,66.9941,66.9941,66.9865,66.9941,1486.0
2017-08-14 12:00:00,87.9,87.9,87.89,87.9,5960.0,66.9941,66.9941,66.9865,66.9941,5960.0
2017-08-14 12:05:00,87.89,87.9,87.89,87.9,2475.0,66.9865,66.9941,66.9865,66.9941,2475.0
2017-08-14 12:10:00,87.89,87.9,87.86,87.88,16934.0,66.9865,66.9941,66.9636,66.9788,16934.0
2017-08-14 12:15:00,87.88,87.9,87.88,87.9,3578.0,66.9788,66.9941,66.9788,66.9941,3578.0
2017-08-14 12:20:00,87.9,87.91,87.89,87.9,8919.0,66.9941,67.0017,66.9865,66.9941,8919.0
2017-08-14 12:25:00,87.91,87.91,87.89,87.89,2402.0,67.0017,67.0017,66.9865,66.9865,2402.0
2017-08-14 12:30:00,87.9,87.91,87.9,87.91,4676.0,66.9941,67.0017,66.9941,67.0017,4676.0
2017-08-14 12:35:00,87.91,87.93,87.91,87.92,26397.0,67.0017,67.0169,67.0017,67.0093,26397.0
2017-08-14 12:40:00,87.92,87.92,87.91,87.91,6152.0,67.0093,67.0093,67.0017,67.0017,6152.0
2017-08-14 12:45:00,87.92,87.92,87.91,87.92,4204.0,67.0093,67.0093,67.0017,67.0093,4204.0
2017-08-14 12:50:00,87.91,87.92,87.9,87.9,1904.0,67.0017,67.0093,66.9941,66.9941,1904.0
2017-08-14 12:55:00,87.91,87.91,87.9,87.9,2592.0,67.0017,67.0017,66.9941,66.9941,2592.0
2017-08-14 13:00:00,87.91,87.91,87.9,87.91,3288.0,67.0017,67.0017,66.9941,67.0017,3288.0
2017-08-14 13:05:00,87.91,87.92,87.9,87.9,7796.0,67.0017,67.0093,66.9941,66.9941,7796.0
2017-08-14 13:10:00,87.92,87.92,87.91,87.92,789.0,67.0093,67.0093,67.0017,67.0093,789.0
2017-08-14 13:15:00,87.92,87.92,87.9,87.9,3616.0,67.0093,67.0093,66.9941,66.9941,3616.0
2017-08-14 13:20:00,87.91,87.91,87.9,87.9,572.0,67.0017,67.0017,66.9941,66.9941,572.0
2017-08-14 13:25:00,87.91,87.91,87.9,87.91,5100.0,67.0017,67.0017,66.9941,67.0017,5100.0
2017-08-14 13:30:00,87.91,87.91,87.9,87.9,7270.0,67.0017,67.0017,66.9941,66.9941,7270.0
2017-08-14 13:35:00,87.89,87.89,87.88,87.88,12008.0,66.9865,66.9865,66.9788,66.9788,12008.0
2017-08-14 13:40:00,87.87,87.88,87.84,87.86,6419.0,66.9712,66.9788,66.9483,66.9636,6419.0
2017-08-14 13:45:00,87.84,87.85,87.82,87.82,3486.0,66.9483,66.956,66.9331,66.9331,3486.0
2017-08-14 13:50:00,87.81,87.81,87.8,87.81,116774.0,66.9255,66.9255,66.9179,66.9255,116774.0
2017-08-14 13:55:00,87.81,87.81,87.79,87.8,16069.0,66.9255,66.9255,66.9102,66.9179,16069.0
2017-08-14 14:00:00,87.81,87.83,87.8,87.82,3668.0,66.9255,66.9407,66.9179,66.9331,3668.0
2017-08-14 14:05:00,87.83,87.83,87.8,87.82,9146.0,66.9407,66.9407,66.9179,66.9331,9146.0
2017-08-14 14:10:00,87.82,87.83,87.81,87.83,18416.0,66.9331,66.9407,66.9255,66.9407,18416.0
2017-08-14 14:15:00,87.83,87.83,87.82,87.83,14318.0,66.9407,66.9407,66.9331,66.9407,14318.0
2017-08-14 14:20:00,87.83,87.83,87.82,87.83,2752.0,66.9407,66.9407,66.9331,66.9407,2752.0
2017-08-14 14:25:00,87.83,87.83,87.82,87.82,5625.0,66.9407,66.9407,66.9331,66.9331,5625.0
2017-08-14 14:30:00,87.83,87.86,87.82,87.85,117859.0,66.9407,66.9636,66.9331,66.956,117859.0
2017-08-14 14:35:00,87.86,87.88,87.84,87.85,153742.0,66.9636,66.9788,66.9483,66.956,153742.0
2017-08-14 14:40:00,87.85,87.86,87.85,87.85,30303.0,66.956,66.9636,66.956,66.956,30303.0
2017-08-14 14:45:00,87.85,87.88,87.85,87.88,12616.0,66.956,66.9788,66.956,66.9788,12616.0
2017-08-14 14:50:00,87.87,87.88,87.86,87.87,1144.0,66.9712,66.9788,66.9636,66.9712,1144.0
2017-08-14 14:55:00,87.87,87.87,87.84,87.86,7218.0,66.9712,66.9712,66.9483,66.9636,7218.0
2017-08-14 15:00:00,87.84,87.87,87.84,87.87,6662.0,66.9483,66.9712,66.9483,66.9712,6662.0
2017-08-14 15:05:00,87.86,87.87,87.84,87.85,4597.0,66.9636,66.9712,66.9483,66.956,4597.0
2017-08-14 15:10:00,87.85,87.86,87.83,87.83,5008.0,66.956,66.9636,66.9407,66.9407,5008.0
2017-08-14 15:15:00,87.83,87.84,87.82,87.82,6781.0,66.9407,66.9483,66.9331,66.9331,6781.0
2017-08-14 15:20:00,87.83,87.84,87.83,87.84,4600.0,66.9407,66.9483,66.9407,66.9483,4600.0
2017-08-14 15:25:00,87.84,87.85,87.83,87.85,5487.0,66.9483,66.956,66.9407,66.956,5487.0
2017-08-14 15:30:00,87.85,87.85,87.84,87.85,3959.0,66.956,66.956,66.9483,66.956,3959.0
2017-08-14 15:35:00,87.85,87.85,87.84,87.84,13022.0,66.956,66.956,66.9483,66.9483,13022.0
2017-08-14 15:40:00,87.85,87.85,87.84,87.85,7785.0,66.956,66.956,66.9483,66.956,7785.0
2017-08-14 15:45:00,87.85,87.85,87.84,87.84,23285.0,66.956,66.956,66.9483,66.9483,23285.0
2017-08-14 15:50:00,87.84,87.86,87.84,87.86,19891.0,66.9483,66.9636,66.9483,66.9636,19891.0
2017-08-14 15:55:00,87.85,87.86,87.83,87.83,17803.0,66.956,66.9636,66.9407,66.9407,17803.0
2017-08-15 09:30:00,87.6,87.66,87.6,87.66,37948.0,66.7654,66.8112,66.7654,66.8112,37948.0
2017-08-15 09:35:00,87.66,87.69,87.66,87.69,10840.0,66.8112,66.834,66.8112,66.834,10840.0
2017-08-15 09:40:00,87.67,87.69,87.66,87.69,9147.0,66.8188,66.834,66.8112,66.834,9147.0
2017-08-15 09:45:00,87.7,87.71,87.69,87.71,12280.0,66.8416,66.8493,66.834,66.8493,12280.0
2017-08-15 09:50:00,87.69,87.69,87.67,87.68,3100.0,66.834,66.834,66.8188,66.8264,3100.0
2017-08-15 09:55:00,87.68,87.68,87.66,87.66,5449.0,66.8264,66.8264,66.8112,66.8112,5449.0
2017-08-15 10:00:00,87.66,87.68,87.66,87.67,1022.0,66.8112,66.8264,66.8112,66.8188,1022.0
2017-08-15 10:05:00,87.68,87.69,87.65,87.69,7465.0,66.8264,66.834,66.8035,66.834,7465.0
2017-08-15 10:10:00,87.67,87.69,87.65,87.67,12968.0,66.8188,66.834,66.8035,66.8188,12968.0
2017-08-15 10:15:00,87.66,87.69,87.66,87.68,7520.0,66.8112,66.834,66.8112,66.8264,7520.0
2017-08-15 10:20:00,87.67,87.7,87.66,87.69,9303.0,66.8188,66.8416,66.8112,66.834,9303.0
2017-08-15 10:25:00,87.69,87.71,87.69,87.7,9348.0,66.834,66.8493,66.834,66.8416,9348.0
2017-08-15 10:30:00,87.71,87.71,87.7,87.7,1899.0,66.8493,66.8493,66.8416,66.8416,1899.0
2017-08-15 10:35:00,87.71,87.73,87.7,87.72,16158.0,66.8493,66.8645,66.8416,66.8569,16158.0
2017-08-15 10:40:00,87.72,87.72,87.7,87.7,10930.0,66.8569,66.8569,66.8416,66.8416,10930.0
2017-08-15 10:45:00,87.7,87.71,87.7,87.7,2603.0,66.8416,66.8493,66.8416,66.8416,2603.0
2017-08-15 10:50:00,87.69,87.7,87.68,87.69,2113.0,66.834,66.8416,66.8264,66.834,2113.0
2017-08-15 10:55:00,87.69,87.69,87.67,87.67,5781.0,66.834,66.834,66.8188,66.8188,5781.0
2017-08-15 11:00:00,87.68,87.7,87.67,87.69,4201.0,66.8264,66.8416,66.8188,66.834,4201.0
2017-08-15 11:05:00,87.67,87.69,87.67,87.68,4280.0,66.8188,66.834,66.8188,66.8264,4280.0
2017-08-15 11:10:00,87.68,87.7,87.67,87.69,1834.0,66.8264,66.8416,66.8188,66.834,1834.0
2017-08-15 11:15:00,87.7,87.7,87.68,87.69,4878.0,66.8416,66.8416,66.8264,66.834,4878.0
2017-08-15 11:20:00,87.69,87.72,87.69,87.71,3005.0,66.834,66.8569,66.834,66.8493,3005.0
2017-08-15 11:25:00,87.71,87.73,87.71,87.73,6193.0,66.8493,66.8645,66.8493,66.8645,6193.0
2017-08-15 11:30:00,87.72,87.74,87.71,87.71,17687.0,66.8569,66.8721,66.8493,66.8493,17687.0
2017-08-15 11:35:00,87.72,87.73,87.71,87.72,889.0,66.8569,66.8645,66.8493,66.8569,889.0
2017-08-15 11:40:00,87.72,87.73,87.72,87.72,3975.0,66.8569,66.8645,66.8569,66.8569,3975.0
2017-08-15 11:45:00,87.72,87.75,87.72,87.74,1585.0,66.8569,66.8798,66.8569,66.8721,1585.0
2017-08-15 11:50:00,87.75,87.76,87.74,87.75,2045.0,66.8798,66.8874,66.8721,66.8798,2045.0
2017-08-15 11:55:00,87.74,87.75,87.73,87.75,15894.0,66.8721,66.8798,66.8645,66.8798,15894.0
2017-08-15 12:00:00,87.75,87.75,87.74,87.75,13230.0,66.8798,66.8798,66.8721,66.8798,13230.0
2017-08-15 12:05:00,87.74,87.75,87.73,87.74,822.0,66.8721,66.8798,66.8645,66.8721,822.0
2017-08-15 12:10:00,87.74,87.74,87.73,87.73,5779.0,66.8721,66.8721,66.8645,66.8645,5779.0
2017-08-15 12:15:00,87.73,87.73,87.72,87.73,3296.0,66.8645,66.8645,66.8569,66.8645,3296.0
2017-08-15 12:20:00,87.73,87.73,87.72,87.72,4748.0,66.8645,66.8645,66.8569,66.8569,4748.0
2017-08-15 12:25:00,87.72,87.73,87.71,87.73,3159.0,66.8569,66.8645,66.8493,66.8645,3159.0
2017-08-15 12:30:00,87.73,87.73,87.72,87.72,6004.0,66.8645,66.8645,66.8569,66.8569,6004.0
2017-08-15 12:35:00,87.73,87.73,87.72,87.73,3055.0,66.8645,66.8645,66.8569,66.8645,3055.0
2017-08-15 12:40:00,87.73,87.74,87.72,87.73,5965.0,66.8645,66.8721,66.8569,66.8645,5965.0
2017-08-15 12:45:00,87.73,87.74,87.71,87.72,5543.0,66.8645,66.8721,66.8493,66.8569,5543.0
2017-08-15 12:50:00,87.72,87.72,87.71,87.71,2005.0,66.8569,66.8569,66.8493,66.8493,2005.0
2017-08-15 12:55:00,87.71,87.72,87.71,87.71,4835.0,66.8493,66.8569,66.8493,66.8493,4835.0
2017-08-15 13:00:00,87.72,87.74,87.72,87.72,2791.0,66.8569,66.8721,66.8569,66.8569,2791.0
2017-08-15 13:05:00,87.72,87.74,87.72,87.73,2244.0,66.8569,66.8721,66.8569,66.8645,2244.0
2017-08-15 13:10:00,87.74,87.74,87.71,87.73,37926.0,66.8721,66.8721,66.8493,66.8645,37926.0
2017-08-15 13:15:00,87.73,87.74,87.73,87.74,1777.0,66.8645,66.8721,66.8645,66.8721,1777.0
2017-08-15 13:20:00,87.73,87.74,87.73,87.73,1894.0,66.8645,66.8721,66.8645,66.8645,1894.0
2017-08-15 13:25:00,87.73,87.74,87.72,87.74,6520.0,66.8645,66.8721,66.8569,66.8721,6520.0
2017-08-15 13:30:00,87.73,87.73,87.72,87.72,2914.0,66.8645,66.8645,66.8569,66.8569,2914.0
2017-08-15 13:35:00,87.73,87.73,87.71,87.72,22553.0,66.8645,66.8645,66.8493,66.8569,22553.0
2017-08-15 13:40:00,87.72,87.72,87.71,87.72,7681.0,66.8569,66.8569,66.8493,66.8569,7681.0
2017-08-15 13:45:00,87.72,87.72,87.71,87.71,5279.0,66.8569,66.8569,66.8493,66.8493,5279.0
2017-08-15 13:50:00,87.71,87.71,87.69,87.7,5296.0,66.8493,66.8493,66.834,66.8416,5296.0
2017-08-15 13:55:00,87.69,87.71,87.69,87.71,10047.0,66.834,66.8493,66.834,66.8493,10047.0
2017-08-15 14:00:00,87.71,87.71,87.69,87.69,1712.0,66.8493,66.8493,66.834,66.834,1712.0
2017-08-15 14:05:00,87.7,87.71,87.69,87.7,7902.0,66.8416,66.8493,66.834,66.8416,7902.0
2017-08-15 14:10:00,87.71,87.71,87.69,87.71,8876.0,66.8493,66.8493,66.834,66.8493,8876.0
2017-08-15 14:15:00,87.7,87.71,87.69,87.71,2092.0,66.8416,66.8493,66.834,66.8493,2092.0
2017-08-15 14:20:00,87.7,87.71,87.69,87.7,5730.0,66.8416,66.8493,66.834,66.8416,5730.0
2017-08-15 14:25:00,87.7,87.72,87.69,87.71,3293.0,66.8416,66.8569,66.834,66.8493,3293.0
2017-08-15 14:30:00,87.71,87.72,87.7,87.72,3925.0,66.8493,66.8569,66.8416,66.8569,3925.0
2017-08-15 14:35:00,87.72,87.73,87.71,87.73,2996.0,66.8569,66.8645,66.8493,66.8645,2996.0
2017-08-15 14:40:00,87.73,87.73,87.71,87.72,6237.0,66.8645,66.8645,66.8493,66.8569,6237.0
2017-08-15 14:45:00,87.71,87.72,87.7,87.7,1562.0,66.8493,66.8569,66.8416,66.8416,1562.0
2017-08-15 14:50:00,87.7,87.72,87.7,87.72,2974.0,66.8416,66.8569,66.8416,66.8569,2974.0
2017-08-15 14:55:00,87.71,87.72,87.69,87.7,6743.0,66.8493,66.8569,66.834,66.8416,6743.0
2017-08-15 15:00:00,87.69,87.7,87.68,87.69,11436.0,66.834,66.8416,66.8264,66.834,11436.0
2017-08-15 15:05:00,87.69,87.7,87.67,87.69,3888.0,66.834,66.8416,66.8188,66.834,3888.0
2017-08-15 15:10:00,87.68,87.7,87.68,87.69,6275.0,66.8264,66.8416,66.8264,66.834,6275.0
2017-08-15 15:15:00,87.69,87.69,87.68,87.68,18349.0,66.834,66.834,66.8264,66.8264,18349.0
2017-08-15 15:20:00,87.69,87.7,87.68,87.7,16652.0,66.834,66.8416,66.8264,66.8416,16652.0
2017-08-15 15:25:00,87.7,87.7,87.68,87.69,6733.0,66.8416,66.8416,66.8264,66.834,6733.0
2017-08-15 15:30:00,87.68,87.69,87.67,87.68,5945.0,66.8264,66.834,66.8188,66.8264,5945.0
2017-08-15 15:35:00,87.67,87.68,87.67,87.68,7259.0,66.8188,66.8264,66.8188,66.8264,7259.0
2017-08-15 15:40:00,87.67,87.69,87.67,87.69,18603.0,66.8188,66.834,66.8188,66.834,18603.0
2017-08-15 15:45:00,87.69,87.7,87.67,87.67,5623.0,66.834,66.8416,66.8188,66.8188,5623.0
2017-08-15 15:50:00,87.68,87.69,87.67,87.69,19984.0,66.8264,66.834,66.8188,66.834,19984.0
2017-08-15 15:55:00,87.68,87.73,87.68,87.69,106985.0,66.8264,66.8645,66.8264,66.834,106985.0
2017-08-16 09:30:00,87.68,87.73,87.66,87.73,13337.0,66.8264,66.8645,66.8112,66.8645,13337.0
2017-08-16 09:35:00,87.72,87.72,87.7,87.7,262.0,66.8569,66.8569,66.8416,66.8416,262.0
2017-08-16 09:40:00,87.7,87.73,87.7,87.72,1320.0,66.8416,66.8645,66.8416,66.8569,1320.0
2017-08-16 09:45:00,87.7,87.73,87.7,87.72,26884.0,66.8416,66.8645,66.8416,66.8569,26884.0
2017-08-16 09:50:00,87.73,87.73,87.71,87.73,33111.0,66.8645,66.8645,66.8493,66.8645,33111.0
2017-08-16 09:55:00,87.73,87.76,87.73,87.76,8120.0,66.8645,66.8874,66.8645,66.8874,8120.0
2017-08-16 10:00:00,87.74,87.76,87.74,87.74,307789.0,66.8721,66.8874,66.8721,66.8721,307789.0
2017-08-16 10:05:00,87.75,87.76,87.74,87.75,8242.0,66.8798,66.8874,66.8721,66.8798,8242.0
2017-08-16 10:10:00,87.75,87.78,87.74,87.78,8156.0,66.8798,66.9026,66.8721,66.9026,8156.0
2017-08-16 10:15:00,87.78,87.78,87.75,87.75,2650.0,66.9026,66.9026,66.8798,66.8798,2650.0
2017-08-16 10:20:00,87.75,87.77,87.72,87.74,16467.0,66.8798,66.895,66.8569,66.8721,16467.0
2017-08-16 10:25:00,87.74,87.74,87.73,87.73,3989.0,66.8721,66.8721,66.8645,66.8645,3989.0
2017-08-16 10:30:00,87.73,87.74,87.71,87.74,8494.0,66.8645,66.8721,66.8493,66.8721,8494.0
2017-08-16 10:35:00,87.75,87.77,87.74,87.76,7445.0,66.8798,66.895,66.8721,66.8874,7445.0
2017-08-16 10:40:00,87.75,87.77,87.75,87.77,4277.0,66.8798,66.895,66.8798,66.895,4277.0
2017-08-16 10:45:00,87.77,87.78,87.76,87.78,5796.0,66.895,66.9026,66.8874,66.9026,5796.0
2017-08-16 10:50:00,87.78,87.79,87.78,87.79,7645.0,66.9026,66.9102,66.9026,66.9102,7645.0
2017-08-16 10:55:00,87.8,87.8,87.78,87.78,8013.0,66.9179,66.9179,66.9026,66.9026,8013.0
2017-08-16 11:00:00,87.79,87.8,87.79,87.8,13063.0,66.9102,66.9179,66.9102,66.9179,13063.0
2017-08-16 11:05:00,87.8,87.81,87.79,87.8,11292.0,66.9179,66.9255,66.9102,66.9179,11292.0
2017-08-16 11:10:00,87.81,87.83,87.8,87.83,6273.0,66.9255,66.9407,66.9179,66.9407,6273.0
2017-08-16 11:15:00,87.83,87.83,87.81,87.82,7021.0,66.9407,66.9407,66.9255,66.9331,7021.0
2017-08-16 11:20:00,87.82,87.82,87.81,87.82,4313.0,66.9331,66.9331,66.9255,66.9331,4313.0
2017-08-16 11:25:00,87.82,87.83,87.81,87.82,8346.0,66.9331,66.9407,66.9255,66.9331,8346.0
2017-08-16 11:30:00,87.82,87.83,87.81,87.83,8817.0,66.9331,66.9407,66.9255,66.9407,8817.0
2017-08-16 11:35:00,87.82,87.84,87.81,87.83,6046.0,66.9331,66.9483,66.9255,66.9407,6046.0
2017-08-16 11:40:00,87.83,87.83,87.8,87.82,6365.0,66.9407,66.9407,66.9179,66.9331,6365.0
2017-08-16 11:45:00,87.82,87.82,87.79,87.79,22033.0,66.9331,66.9331,66.9102,66.9102,22033.0
2017-08-16 11:50:00,87.8,87.81,87.78,87.78,43478.0,66.9179,66.9255,66.9026,66.9026,43478.0
2017-08-16 11:55:00,87.79,87.81,87.79,87.81,3348.0,66.9102,66.9255,66.9102,66.9255,3348.0
2017-08-16 12:00:00,87.81,87.81,87.8,87.81,17102.0,66.9255,66.9255,66.9179,66.9255,17102.0
2017-08-16 12:05:00,87.8,87.81,87.78,87.79,11818.0,66.9179,66.9255,66.9026,66.9102,11818.0
2017-08-16 12:10:00,87.81,87.81,87.79,87.8,7564.0,66.9255,66.9255,66.9102,66.9179,7564.0
2017-08-16 12:15:00,87.79,87.8,87.79,87.79,1498.0,66.9102,66.9179,66.9102,66.9102,1498.0
2017-08-16 12:20:00,87.79,87.8,87.79,87.8,2417.0,66.9102,66.9179,66.9102,66.9179,2417.0
2017-08-16 12:25:00,87.8,87.83,87.79,87.82,12415.0,66.9179,66.9407,66.9102,66.9331,12415.0
2017-08-16 12:30:00,87.81,87.82,87.8,87.81,6209.0,66.9255,66.9331,66.9179,66.9255,6209.0
2017-08-16 12:35:00,87.81,87.82,87.81,87.82,6270.0,66.9255,66.9331,66.9255,66.9331,6270.0
2017-08-16 12:40:00,87.82,87.82,87.81,87.82,7599.0,66.9331,66.9331,66.9255,66.9331,7599.0
2017-08-16 12:45:00,87.82,87.83,87.81,87.82,6990.0,66.9331,66.9407,66.9255,66.9331,6990.0
2017-08-16 12:50:00,87.82,87.84,87.81,87.84,7107.0,66.9331,66.9483,66.9255,66.9483,7107.0
2017-08-16 12:55:00,87.84,87.85,87.83,87.83,25886.0,66.9483,66.956,66.9407,66.9407,25886.0
2017-08-16 13:00:00,87.84,87.87,87.81,87.83,26915.0,66.9483,66.9712,66.9255,66.9407,26915.0
2017-08-16 13:05:00,87.84,87.87,87.84,87.87,3263.0,66.9483,66.9712,66.9483,66.9712,3263.0
2017-08-16 13:10:00,87.87,87.93,87.85,87.93,7641.0,66.9712,67.0169,66.956,67.0169,7641.0
2017-08-16 13:15:00,87.91,87.93,87.9,87.91,13001.0,67.0017,67.0169,66.9941,67.0017,13001.0
2017-08-16 13:20:00,87.91,87.92,87.9,87.91,3685.0,67.0017,67.0093,66.9941,67.0017,3685.0
2017-08-16 13:25:00,87.91,87.91,87.9,87.91,4577.0,67.0017,67.0017,66.9941,67.0017,4577.0
2017-08-16 13:30:00,87.91,87.93,87.9,87.92,6410.0,67.0017,67.0169,66.9941,67.0093,6410.0
2017-08-16 13:35:00,87.93,87.93,87.91,87.92,2592.0,67.0169,67.0169,67.0017,67.0093,2592.0
2017-08-16 13:40:00,87.91,87.93,87.91,87.92,3342.0,67.0017,67.0169,67.0017,67.0093,3342.0
2017-08-16 13:45:00,87.92,87.94,87.91,87.94,14724.0,67.0093,67.0246,67.0017,67.0246,14724.0
2017-08-16 13:50:00,87.93,87.94,87.92,87.93,4189.0,67.0169,67.0246,67.0093,67.0169,4189.0
2017-08-16 13:55:00,87.94,87.94,87.93,87.94,3502.0,67.0246,67.0246,67.0169,67.0246,3502.0
2017-08-16 14:00:00,87.93,87.98,87.9,87.92,7406.0,67.0169,67.0551,66.9941,67.0093,7406.0
2017-08-16 14:05:00,87.93,87.97,87.92,87.92,2856.0,67.0169,67.0474,67.0093,67.0093,2856.0
2017-08-16 14:10:00,87.92,87.96,87.92,87.95,2877.0,67.0093,67.0398,67.0093,67.0322,2877.0
2017-08-16 14:15:00,87.99,88.0,87.94,88.0,12419.0,67.0627,67.0703,67.0246,67.0703,12419.0
2017-08-16 14:20:00,87.99,88.0,87.96,87.99,2289.0,67.0627,67.0703,67.0398,67.0627,2289.0
2017-08-16 14:25:00,87.99,88.03,87.99,88.0,10824.0,67.0627,67.0932,67.0627,67.0703,10824.0
2017-08-16 14:30:00,88.01,88.03,88.0,88.01,2161.0,67.0779,67.0932,67.0703,67.0779,2161.0
2017-08-16 14:35:00,88.01,88.01,87.99,87.99,3333.0,67.0779,67.0779,67.0627,67.0627,3333.0
2017-08-16 14:40:00,88.0,88.0,87.96,87.98,2576.0,67.0703,67.0703,67.0398,67.0551,2576.0
2017-08-16 14:45:00,87.98,87.99,87.96,87.97,4258.0,67.0551,67.0627,67.0398,67.0474,4258.0
2017-08-16 14:50:00,87.98,87.99,87.97,87.98,2614.0,67.0551,67.0627,67.0474,67.0551,2614.0
2017-08-16 14:55:00,87.98,88.01,87.97,88.0,18954.0,67.0551,67.0779,67.0474,67.0703,18954.0
2017-08-16 15:00:00,88.01,88.01,87.99,88.0,3791.0,67.0779,67.0779,67.0627,67.0703,3791.0
2017-08-16 15:05:00,88.0,88.01,87.99,88.0,3689.0,67.0703,67.0779,67.0627,67.0703,3689.0
2017-08-16 15:10:00,87.99,88.0,87.96,87.97,8875.0,67.0627,67.0703,67.0398,67.0474,8875.0
2017-08-16 15:15:00,87.97,87.98,87.96,87.97,2721.0,67.0474,67.0551,67.0398,67.0474,2721.0
2017-08-16 15:20:00,87.98,87.99,87.97,87.97,6915.0,67.0551,67.0627,67.0474,67.0474,6915.0
2017-08-16 15:25:00,87.97,88.0,87.97,87.99,12430.0,67.0474,67.0703,67.0474,67.0627,12430.0
2017-08-16 15:30:00,87.98,87.98,87.95,87.97,11423.0,67.0551,67.0551,67.0322,67.0474,11423.0
2017-08-16 15:35:00,87.96,87.98,87.96,87.98,8518.0,67.0398,67.0551,67.0398,67.0551,8518.0
2017-08-16 15:40:00,87.97,87.97,87.93,87.93,13651.0,67.0474,67.0474,67.0169,67.0169,13651.0
2017-08-16 15:45:00,87.93,87.96,87.92,87.94,44440.0,67.0169,67.0398,67.0093,67.0246,44440.0
2017-08-16 15:50:00,87.94,87.97,87.93,87.97,62683.0,67.0246,67.0474,67.0169,67.0474,62683.0
2017-08-16 15:55:00,87.97,87.98,87.96,87.97,107373.0,67.0474,67.0551,67.0398,67.0474,107373.0
2017-08-17 09:30:00,87.87,87.98,87.85,87.91,32013.0,66.9712,67.0551,66.956,67.0017,32013.0
2017-08-17 09:35:00,87.92,87.94,87.91,87.92,11579.0,67.0093,67.0246,67.0017,67.0093,11579.0
2017-08-17 09:40:00,87.91,87.91,87.87,87.89,6006.0,67.0017,67.0017,66.9712,66.9865,6006.0
2017-08-17 09:45:00,87.9,87.92,87.89,87.91,6177.0,66.9941,67.0093,66.9865,67.0017,6177.0
2017-08-17 09:50:00,87.91,87.91,87.89,87.9,1291.0,67.0017,67.0017,66.9865,66.9941,1291.0
2017-08-17 09:55:00,87.9,87.93,87.89,87.93,31119.0,66.9941,67.0169,66.9865,67.0169,31119.0
2017-08-17 10:00:00,87.93,87.99,87.93,87.95,16658.0,67.0169,67.0627,67.0169,67.0322,16658.0
2017-08-17 10:05:00,87.94,87.97,87.94,87.97,14856.0,67.0246,67.0474,67.0246,67.0474,14856.0
2017-08-17 10:10:00,87.95,88.0,87.95,88.0,9719.0,67.0322,67.0703,67.0322,67.0703,9719.0
2017-08-17 10:15:00,87.99,88.01,87.99,88.01,26628.0,67.0627,67.0779,67.0627,67.0779,26628.0
2017-08-17 10:20:00,88.01,88.11,88.0,88.06,32783.0,67.0779,67.1541,67.0703,67.116,32783.0
2017-08-17 10:25:00,88.05,88.06,88.03,88.06,2849.0,67.1084,67.116,67.0932,67.116,2849.0
2017-08-17 10:30:00,88.02,88.05,87.98,87.99,14240.0,67.0855,67.1084,67.0551,67.0627,14240.0
2017-08-17 10:35:00,87.98,88.01,87.96,88.01,27650.0,67.0551,67.0779,67.0398,67.0779,27650.0
2017-08-17 10:40:00,88.01,88.02,88.01,88.02,45291.0,67.0779,67.0855,67.0779,67.0855,45291.0
2017-08-17 10:45:00,88.02,88.02,87.98,87.99,90519.0,67.0855,67.0855,67.0551,67.0627,90519.0
2017-08-17 10:50:00,88.0,88.01,87.98,87.99,16644.0,67.0703,67.0779,67.0551,67.0627,16644.0
2017-08-17 10:55:00,87.99,88.03,87.98,88.03,70352.0,67.0627,67.0932,67.0551,67.0932,70352.0
2017-08-17 11:00:00,88.03,88.03,87.98,87.99,13933.0,67.0932,67.0932,67.0551,67.0627,13933.0
2017-08-17 11:05:00,87.98,87.99,87.95,87.98,33294.0,67.0551,67.0627,67.0322,67.0551,33294.0
2017-08-17 11:10:00,87.98,88.02,87.98,88.02,4179.0,67.0551,67.0855,67.0551,67.0855,4179.0
2017-08-17 11:15:00,88.02,88.02,87.99,88.01,1088.0,67.0855,67.0855,67.0627,67.0779,1088.0
2017-08-17 11:20:00,88.01,88.02,87.98,87.98,766.0,67.0779,67.0855,67.0551,67.0551,766.0
2017-08-17 11:25:00,88.0,88.02,88.0,88.02,36037.0,67.0703,67.0855,67.0703,67.0855,36037.0
2017-08-17 11:30:00,88.03,88.03,87.98,88.0,5627.0,67.0932,67.0932,67.0551,67.0703,5627.0
2017-08-17 11:35:00,88.02,88.02,87.95,87.98,20506.0,67.0855,67.0855,67.0322,67.0551,20506.0
2017-08-17 11:40:00,88.0,88.0,87.97,87.98,8798.0,67.0703,67.0703,67.0474,67.0551,8798.0
2017-08-17 11:45:00,87.98,88.02,87.97,88.02,7258.0,67.0551,67.0855,67.0474,67.0855,7258.0
2017-08-17 11:50:00,88.01,88.02,88.0,88.0,6093.0,67.0779,67.0855,67.0703,67.0703,6093.0
2017-08-17 11:55:00,88.01,88.02,88.0,88.0,1461.0,67.0779,67.0855,67.0703,67.0703,1461.0
2017-08-17 12:00:00,88.01,88.01,87.98,87.98,5784.0,67.0779,67.0779,67.0551,67.0551,5784.0
2017-08-17 12:05:00,87.98,88.01,87.98,88.0,3196.0,67.0551,67.0779,67.0551,67.0703,3196.0
2017-08-17 12:10:00,88.0,88.06,88.0,88.04,6738.0,67.0703,67.116,67.0703,67.1008,6738.0
2017-08-17 12:15:00,88.04,88.04,88.02,88.03,7009.0,67.1008,67.1008,67.0855,67.0932,7009.0
2017-08-17 12:20:00,88.03,88.04,88.03,88.03,5117.0,67.0932,67.1008,67.0932,67.0932,5117.0
2017-08-17 12:25:00,88.02,88.03,88.02,88.03,7145.0,67.0855,67.0932,67.0855,67.0932,7145.0
2017-08-17 12:30:00,88.02,88.02,88.0,88.02,4411.0,67.0855,67.0855,67.0703,67.0855,4411.0
2017-08-17 12:35:00,88.01,88.03,88.01,88.02,2724.0,67.0779,67.0932,67.0779,67.0855,2724.0
2017-08-17 12:40:00,88.02,88.03,88.02,88.03,3382.0,67.0855,67.0932,67.0855,67.0932,3382.0
2017-08-17 12:45:00,88.02,88.04,88.02,88.03,10394.0,67.0855,67.1008,67.0855,67.0932,10394.0
2017-08-17 12:50:00,88.03,88.04,88.03,88.04,5708.0,67.0932,67.1008,67.0932,67.1008,5708.0
2017-08-17 12:55:00,88.03,88.04,88.03,88.04,1687.0,67.0932,67.1008,67.0932,67.1008,1687.0
2017-08-17 13:00:00,88.03,88.04,88.03,88.04,5440.0,67.0932,67.1008,67.0932,67.1008,5440.0
2017-08-17 13:05:00,88.04,88.08,88.04,88.07,8077.0,67.1008,67.1313,67.1008,67.1236,8077.0
2017-08-17 13:10:00,88.06,88.07,88.06,88.07,2186.0,67.116,67.1236,67.116,67.1236,2186.0
2017-08-17 13:15:00,88.07,88.08,88.05,88.06,17542.0,67.1236,67.1313,67.1084,67.116,17542.0
2017-08-17 13:20:00,88.05,88.07,88.04,88.06,1624.0,67.1084,67.1236,67.1008,67.116,1624.0
2017-08-17 13:25:00,88.06,88.07,88.05,88.06,2323.0,67.116,67.1236,67.1084,67.116,2323.0
2017-08-17 13:30:00,88.05,88.05,88.04,88.04,972.0,67.1084,67.1084,67.1008,67.1008,972.0
2017-08-17 13:35:00,88.04,88.05,88.02,88.05,8129.0,67.1008,67.1084,67.0855,67.1084,8129.0
2017-08-17 13:40:00,88.03,88.05,88.03,88.03,1538.0,67.0932,67.1084,67.0932,67.0932,1538.0
2017-08-17 13:45:00,88.03,88.05,88.02,88.03,5200.0,67.0932,67.1084,67.0855,67.0932,5200.0
2017-08-17 13:50:00,88.04,88.05,88.02,88.03,4501.0,67.1008,67.1084,67.0855,67.0932,4501.0
2017-08-17 13:55:00,88.03,88.04,88.0,88.02,1624.0,67.0932,67.1008,67.0703,67.0855,1624.0
2017-08-17 14:00:00,88.01,88.03,88.0,88.03,2931.0,67.0779,67.0932,67.0703,67.0932,2931.0
2017-08-17 14:05:00,88.02,88.03,88.0,88.0,8529.0,67.0855,67.0932,67.0703,67.0703,8529.0
2017-08-17 14:10:00,88.02,88.02,88.0,88.02,8357.0,67.0855,67.0855,67.0703,67.0855,8357.0
2017-08-17 14:15:00,88.02,88.05,88.01,88.05,8800.0,67.0855,67.1084,67.0779,67.1084,8800.0
2017-08-17 14:20:00,88.03,88.06,88.01,88.03,80507.0,67.0932,67.116,67.0779,67.0932,80507.0
2017-08-17 14:25:00,88.05,88.05,88.02,88.02,4913.0,67.1084,67.1084,67.0855,67.0855,4913.0
2017-08-17 14:30:00,88.03,88.04,88.02,88.03,3458.0,67.0932,67.1008,67.0855,67.0932,3458.0
2017-08-17 14:35:00,88.03,88.04,88.02,88.03,22234.0,67.0932,67.1008,67.0855,67.0932,22234.0
2017-08-17 14:40:00,88.03,88.03,88.01,88.02,14221.0,67.0932,67.0932,67.0779,67.0855,14221.0
2017-08-17 14:45:00,88.03,88.03,88.01,88.01,12920.0,67.0932,67.0932,67.0779,67.0779,12920.0
2017-08-17 14:50:00,88.02,88.03,88.01,88.03,45304.0,67.0855,67.0932,67.0779,67.0932,45304.0
2017-08-17 14:55:00,88.03,88.03,88.02,88.03,3946.0,67.0932,67.0932,67.0855,67.0932,3946.0
2017-08-17 15:00:00,88.02,88.04,88.02,88.02,15032.0,67.0855,67.1008,67.0855,67.0855,15032.0
2017-08-17 15:05:00,88.03,88.03,88.02,88.02,4343.0,67.0932,67.0932,67.0855,67.0855,4343.0
2017-08-17 15:10:00,88.02,88.06,88.02,88.04,22534.0,67.0855,67.116,67.0855,67.1008,22534.0
2017-08-17 15:15:00,88.04,88.06,88.04,88.06,11605.0,67.1008,67.116,67.1008,67.116,11605.0
2017-08-17 15:20:00,88.05,88.06,88.03,88.05,4119.0,67.1084,67.116,67.0932,67.1084,4119.0
2017-08-17 15:25:00,88.04,88.05,88.03,88.04,3044.0,67.1008,67.1084,67.0932,67.1008,3044.0
2017-08-17 15:30:00,88.03,88.05,88.03,88.04,7131.0,67.0932,67.1084,67.0932,67.1008,7131.0
2017-08-17 15:35:00,88.04,88.04,88.02,88.02,5117.0,67.1008,67.1008,67.0855,67.0855,5117.0
2017-08-17 15:40:00,88.02,88.03,88.01,88.03,2532.0,67.0855,67.0932,67.0779,67.0932,2532.0
2017-08-17 15:45:00,88.03,88.06,88.02,88.05,11153.0,67.0932,67.116,67.0855,67.1084,11153.0
2017-08-17 15:50:00,88.06,88.06,88.04,88.04,7939.0,67.116,67.116,67.1008,67.1008,7939.0
2017-08-17 15:55:00,88.04,88.06,88.03,88.03,39435.0,67.1008,67.116,67.0932,67.0932,39435.0
2017-08-18 09:30:00,88.14,88.19,88.09,88.19,59696.0,67.177,67.2151,67.1389,67.2151,59696.0
2017-08-18 09:35:00,88.19,88.2,88.18,88.19,11227.0,67.2151,67.2227,67.2075,67.2151,11227.0
2017-08-18 09:40:00,88.19,88.2,88.14,88.15,24100.0,67.2151,67.2227,67.177,67.1846,24100.0
2017-08-18 09:45:00,88.17,88.17,88.11,88.12,2009.0,67.1999,67.1999,67.1541,67.1618,2009.0
2017-08-18 09:50:00,88.13,88.15,88.13,88.15,5852.0,67.1694,67.1846,67.1694,67.1846,5852.0
2017-08-18 09:55:00,88.14,88.2,88.13,88.17,10091.0,67.177,67.2227,67.1694,67.1999,10091.0
2017-08-18 10:00:00,88.19,88.19,88.12,88.12,6342.0,67.2151,67.2151,67.1618,67.1618,6342.0
2017-08-18 10:05:00,88.12,88.14,88.1,88.12,4343.0,67.1618,67.177,67.1465,67.1618,4343.0
2017-08-18 10:10:00,88.1,88.13,88.1,88.13,7156.0,67.1465,67.1694,67.1465,67.1694,7156.0
2017-08-18 10:15:00,88.13,88.13,88.11,88.11,3348.0,67.1694,67.1694,67.1541,67.1541,3348.0
2017-08-18 10:20:00,88.11,88.12,88.08,88.11,6464.0,67.1541,67.1618,67.1313,67.1541,6464.0
2017-08-18 10:25:00,88.1,88.11,88.08,88.1,11751.0,67.1465,67.1541,67.1313,67.1465,11751.0
2017-08-18 10:30:00,88.12,88.15,88.11,88.13,4495.0,67.1618,67.1846,67.1541,67.1694,4495.0
2017-08-18 10:35:00,88.12,88.12,88.09,88.09,10457.0,67.1618,67.1618,67.1389,67.1389,10457.0
2017-08-18 10:40:00,88.09,88.1,88.09,88.09,1362.0,67.1389,67.1465,67.1389,67.1389,1362.0
2017-08-18 10:45:00,88.1,88.11,88.08,88.1,8307.0,67.1465,67.1541,67.1313,67.1465,8307.0
2017-08-18 10:50:00,88.1,88.1,88.08,88.08,8771.0,67.1465,67.1465,67.1313,67.1313,8771.0
2017-08-18 10:55:00,88.1,88.11,88.07,88.09,2329.0,67.1465,67.1541,67.1236,67.1389,2329.0
2017-08-18 11:00:00,88.1,88.11,88.09,88.1,5461.0,67.1465,67.1541,67.1389,67.1465,5461.0
2017-08-18 11:05:00,88.1,88.11,88.09,88.1,9778.0,67.1465,67.1541,67.1389,67.1465,9778.0
2017-08-18 11:10:00,88.1,88.11,88.09,88.1,5201.0,67.1465,67.1541,67.1389,67.1465,5201.0
2017-08-18 11:15:00,88.1,88.11,88.05,88.08,105639.0,67.1465,67.1541,67.1084,67.1313,105639.0
2017-08-18 11:20:00,88.05,88.06,88.04,88.04,8578.0,67.1084,67.116,67.1008,67.1008,8578.0
2017-08-18 11:25:00,88.04,88.04,87.97,88.0,8340.0,67.1008,67.1008,67.0474,67.0703,8340.0
2017-08-18 11:30:00,87.98,88.0,87.97,87.98,12444.0,67.0551,67.0703,67.0474,67.0551,12444.0
2017-08-18 11:35:00,87.99,88.04,87.99,88.03,21760.0,67.0627,67.1008,67.0627,67.0932,21760.0
2017-08-18 11:40:00,88.04,88.04,88.01,88.01,12770.0,67.1008,67.1008,67.0779,67.0779,12770.0
2017-08-18 11:45:00,88.01,88.03,87.99,88.02,11017.0,67.0779,67.0932,67.0627,67.0855,11017.0
2017-08-18 11:50:00,88.02,88.03,87.99,87.99,7887.0,67.0855,67.0932,67.0627,67.0627,7887.0
2017-08-18 11:55:00,88.0,88.01,87.99,88.0,3866.0,67.0703,67.0779,67.0627,67.0703,3866.0
2017-08-18 12:00:00,88.0,88.0,87.99,87.99,13164.0,67.0703,67.0703,67.0627,67.0627,13164.0
2017-08-18 12:05:00,88.0,88.02,87.99,88.01,64248.0,67.0703,67.0855,67.0627,67.0779,64248.0
2017-08-18 12:10:00,88.01,88.03,88.0,88.02,100452.0,67.0779,67.0932,67.0703,67.0855,100452.0
2017-08-18 12:15:00,88.02,88.02,87.98,87.99,87401.0,67.0855,67.0855,67.0551,67.0627,87401.0
2017-08-18 12:20:00,88.01,88.02,87.99,88.01,26335.0,67.0779,67.0855,67.0627,67.0779,26335.0
2017-08-18 12:25:00,88.02,88.02,87.99,87.99,41236.0,67.0855,67.0855,67.0627,67.0627,41236.0
2017-08-18 12:30:00,87.99,88.02,87.99,88.0,13724.0,67.0627,67.0855,67.0627,67.0703,13724.0
2017-08-18 12:35:00,87.99,88.03,87.99,88.03,22199.0,67.0627,67.0932,67.0627,67.0932,22199.0
2017-08-18 12:40:00,88.02,88.02,87.97,88.0,26640.0,67.0855,67.0855,67.0474,67.0703,26640.0
2017-08-18 12:45:00,88.0,88.02,87.98,87.98,12727.0,67.0703,67.0855,67.0551,67.0551,12727.0
2017-08-18 12:50:00,87.98,87.99,87.96,87.97,4167.0,67.0551,67.0627,67.0398,67.0474,4167.0
2017-08-18 12:55:00,87.96,87.98,87.95,87.97,10815.0,67.0398,67.0551,67.0322,67.0474,10815.0
2017-08-18 13:00:00,87.97,87.97,87.94,87.95,1962.0,67.0474,67.0474,67.0246,67.0322,1962.0
2017-08-18 13:05:00,87.97,87.98,87.95,87.97,5492.0,67.0474,67.0551,67.0322,67.0474,5492.0
2017-08-18 13:10:00,87.98,87.99,87.96,87.96,6952.0,67.0551,67.0627,67.0398,67.0398,6952.0
2017-08-18 13:15:00,87.97,87.97,87.93,87.96,5310.0,67.0474,67.0474,67.0169,67.0398,5310.0
2017-08-18 13:20:00,87.94,87.96,87.94,87.94,2074.0,67.0246,67.0398,67.0246,67.0246,2074.0
2017-08-18 13:25:00,87.94,87.97,87.94,87.95,3405.0,67.0246,67.0474,67.0246,67.0322,3405.0
2017-08-18 13:30:00,87.94,87.97,87.93,87.95,4578.0,67.0246,67.0474,67.0169,67.0322,4578.0
2017-08-18 13:35:00,87.94,87.96,87.93,87.95,2239.0,67.0246,67.0398,67.0169,67.0322,2239.0
2017-08-18 13:40:00,87.94,87.99,87.94,87.97,6133.0,67.0246,67.0627,67.0246,67.0474,6133.0
2017-08-18 13:45:00,87.97,87.97,87.95,87.95,2900.0,67.0474,67.0474,67.0322,67.0322,2900.0
2017-08-18 13:50:00,87.95,87.97,87.95,87.96,13510.0,67.0322,67.0474,67.0322,67.0398,13510.0
2017-08-18 13:55:00,87.95,88.0,87.95,88.0,9643.0,67.0322,67.0703,67.0322,67.0703,9643.0
2017-08-18 14:00:00,88.01,88.01,87.97,87.99,15559.0,67.0779,67.0779,67.0474,67.0627,15559.0
2017-08-18 14:05:00,87.98,88.0,87.98,87.99,7105.0,67.0551,67.0703,67.0551,67.0627,7105.0
2017-08-18 14:10:00,87.97,88.0,87.96,87.98,16491.0,67.0474,67.0703,67.0398,67.0551,16491.0
2017-08-18 14:15:00,87.98,88.0,87.98,87.99,4551.0,67.0551,67.0703,67.0551,67.0627,4551.0
2017-08-18 14:20:00,87.99,88.01,87.99,88.0,3937.0,67.0627,67.0779,67.0627,67.0703,3937.0
2017-08-18 14:25:00,87.99,88.0,87.98,87.99,4392.0,67.0627,67.0703,67.0551,67.0627,4392.0
2017-08-18 14:30:00,87.98,88.0,87.98,87.98,7395.0,67.0551,67.0703,67.0551,67.0551,7395.0
2017-08-18 14:35:00,87.99,88.01,87.98,88.0,7401.0,67.0627,67.0779,67.0551,67.0703,7401.0
2017-08-18 14:40:00,87.99,88.0,87.98,88.0,12218.0,67.0627,67.0703,67.0551,67.0703,12218.0
2017-08-18 14:45:00,87.99,88.01,87.99,88.0,1861.0,67.0627,67.0779,67.0627,67.0703,1861.0
2017-08-18 14:50:00,88.0,88.01,87.99,88.0,9710.0,67.0703,67.0779,67.0627,67.0703,9710.0
2017-08-18 14:55:00,87.99,88.0,87.99,87.99,9350.0,67.0627,67.0703,67.0627,67.0627,9350.0
2017-08-18 15:00:00,87.99,88.0,87.99,88.0,9436.0,67.0627,67.0703,67.0627,67.0703,9436.0
2017-08-18 15:05:00,88.01,88.01,88.0,88.01,6094.0,67.0779,67.0779,67.0703,67.0779,6094.0
2017-08-18 15:10:00,88.01,88.01,87.99,88.0,8337.0,67.0779,67.0779,67.0627,67.0703,8337.0
2017-08-18 15:15:00,87.99,88.01,87.99,87.99,3879.0,67.0627,67.0779,67.0627,67.0627,3879.0
2017-08-18 15:20:00,87.99,88.01,87.99,88.01,11388.0,67.0627,67.0779,67.0627,67.0779,11388.0
2017-08-18 15:25:00,88.01,88.01,87.99,87.99,7471.0,67.0779,67.0779,67.0627,67.0627,7471.0
2017-08-18 15:30:00,87.99,88.01,87.99,88.0,9033.0,67.0627,67.0779,67.0627,67.0703,9033.0
2017-08-18 15:35:00,87.99,88.01,87.99,88.01,7209.0,67.0627,67.0779,67.0627,67.0779,7209.0
2017-08-18 15:40:00,88.01,88.01,88.0,88.0,2065.0,67.0779,67.0779,67.0703,67.0703,2065.0
2017-08-18 15:45:00,88.0,88.01,87.99,88.01,11659.0,67.0703,67.0779,67.0627,67.0779,11659.0
2017-08-18 15:50:00,88.0,88.02,88.0,88.02,23991.0,67.0703,67.0855,67.0703,67.0855,23991.0
2017-08-18 15:55:00,88.02,88.02,88.0,88.0,24032.0,67.0855,67.0855,67.0703,67.0703,24032.0
2017-08-21 09:30:00,88.12,88.13,88.08,88.1,22172.0,67.1618,67.1694,67.1313,67.1465,22172.0
2017-08-21 09:35:00,88.1,88.2,88.08,88.08,84693.0,67.1465,67.2227,67.1313,67.1313,84693.0
2017-08-21 09:40:00,88.07,88.08,88.05,88.06,4405.0,67.1236,67.1313,67.1084,67.116,4405.0
2017-08-21 09:45:00,88.07,88.07,88.03,88.03,1378.0,67.1236,67.1236,67.0932,67.0932,1378.0
2017-08-21 09:50:00,88.05,88.06,88.03,88.06,1951.0,67.1084,67.116,67.0932,67.116,1951.0
2017-08-21 09:55:00,88.08,88.09,88.07,88.09,11722.0,67.1313,67.1389,67.1236,67.1389,11722.0
2017-08-21 10:00:00,88.09,88.1,88.09,88.09,1974.0,67.1389,67.1465,67.1389,67.1389,1974.0
2017-08-21 10:05:00,88.1,88.1,88.09,88.09,2672.0,67.1465,67.1465,67.1389,67.1389,2672.0
2017-08-21 10:10:00,88.09,88.1,88.09,88.09,4182.0,67.1389,67.1465,67.1389,67.1389,4182.0
2017-08-21 10:15:00,88.09,88.1,88.09,88.09,6630.0,67.1389,67.1465,67.1389,67.1389,6630.0
2017-08-21 10:20:00,88.1,88.11,88.08,88.09,96622.0,67.1465,67.1541,67.1313,67.1389,96622.0
2017-08-21 10:25:00,88.1,88.1,88.08,88.08,7064.0,67.1465,67.1465,67.1313,67.1313,7064.0
2017-08-21 10:30:00,88.07,88.09,88.07,88.08,7319.0,67.1236,67.1389,67.1236,67.1313,7319.0
2017-08-21 10:35:00,88.08,88.09,88.07,88.07,7271.0,67.1313,67.1389,67.1236,67.1236,7271.0
2017-08-21 10:40:00,88.08,88.08,88.05,88.05,9292.0,67.1313,67.1313,67.1084,67.1084,9292.0
2017-08-21 10:45:00,88.05,88.07,88.03,88.07,7020.0,67.1084,67.1236,67.0932,67.1236,7020.0
2017-08-21 10:50:00,88.06,88.07,88.04,88.05,5874.0,67.116,67.1236,67.1008,67.1084,5874.0
2017-08-21 10:55:00,88.05,88.05,88.03,88.05,3394.0,67.1084,67.1084,67.0932,67.1084,3394.0
2017-08-21 11:00:00,88.05,88.05,88.02,88.04,7681.0,67.1084,67.1084,67.0855,67.1008,7681.0
2017-08-21 11:05:00,88.03,88.05,88.03,88.04,17068.0,67.0932,67.1084,67.0932,67.1008,17068.0
2017-08-21 11:10:00,88.05,88.05,88.02,88.02,5634.0,67.1084,67.1084,67.0855,67.0855,5634.0
2017-08-21 11:15:00,88.03,88.04,88.02,88.04,3166.0,67.0932,67.1008,67.0855,67.1008,3166.0
2017-08-21 11:20:00,88.02,88.04,88.01,88.03,10070.0,67.0855,67.1008,67.0779,67.0932,10070.0
2017-08-21 11:25:00,88.02,88.03,88.01,88.02,3593.0,67.0855,67.0932,67.0779,67.0855,3593.0
2017-08-21 11:30:00,88.03,88.04,88.02,88.03,3123.0,67.0932,67.1008,67.0855,67.0932,3123.0
2017-08-21 11:35:00,88.04,88.04,88.02,88.04,2491.0,67.1008,67.1008,67.0855,67.1008,2491.0
2017-08-21 11:40:00,88.03,88.04,88.02,88.03,4404.0,67.0932,67.1008,67.0855,67.0932,4404.0
2017-08-21 11:45:00,88.03,88.04,88.02,88.03,540.0,67.0932,67.1008,67.0855,67.0932,540.0
2017-08-21 11:50:00,88.04,88.05,88.03,88.04,2462.0,67.1008,67.1084,67.0932,67.1008,2462.0
2017-08-21 11:55:00,88.04,88.05,88.04,88.04,1308.0,67.1008,67.1084,67.1008,67.1008,1308.0
2017-08-21 12:00:00,88.04,88.05,88.03,88.05,3074.0,67.1008,67.1084,67.0932,67.1084,3074.0
2017-08-21 12:05:00,88.04,88.06,88.03,88.05,8710.0,67.1008,67.116,67.0932,67.1084,8710.0
2017-08-21 12:10:00,88.04,88.06,88.04,88.06,4017.0,67.1008,67.116,67.1008,67.116,4017.0
2017-08-21 12:15:00,88.05,88.06,88.04,88.06,2159.0,67.1084,67.116,67.1008,67.116,2159.0
2017-08-21 12:20:00,88.04,88.06,88.04,88.04,865.0,67.1008,67.116,67.1008,67.1008,865.0
2017-08-21 12:25:00,88.05,88.06,88.05,88.06,420.0,67.1084,67.116,67.1084,67.116,420.0
2017-08-21 12:30:00,88.06,88.06,88.05,88.06,562.0,67.116,67.116,67.1084,67.116,562.0
2017-08-21 12:35:00,88.05,88.06,88.04,88.06,4311.0,67.1084,67.116,67.1008,67.116,4311.0
2017-08-21 12:40:00,88.06,88.08,88.05,88.08,4987.0,67.116,67.1313,67.1084,67.1313,4987.0
2017-08-21 12:45:00,88.08,88.08,88.06,88.08,6107.0,67.1313,67.1313,67.116,67.1313,6107.0
2017-08-21 12:50:00,88.07,88.08,88.06,88.07,1618.0,67.1236,67.1313,67.116,67.1236,1618.0
2017-08-21 12:55:00,88.07,88.08,88.06,88.06,4286.0,67.1236,67.1313,67.116,67.116,4286.0
2017-08-21 13:00:00,88.07,88.09,88.06,88.09,1017.0,67.1236,67.1389,67.116,67.1389,1017.0
2017-08-21 13:05:00,88.08,88.09,88.07,88.09,4923.0,67.1313,67.1389,67.1236,67.1389,4923.0
2017-08-21 13:10:00,88.09,88.09,88.08,88.08,1990.0,67.1389,67.1389,67.1313,67.1313,1990.0
2017-08-21 13:15:00,88.08,88.09,88.07,88.08,10692.0,67.1313,67.1389,67.1236,67.1313,10692.0
2017-08-21 13:20:00,88.09,88.09,88.07,88.08,996.0,67.1389,67.1389,67.1236,67.1313,996.0
2017-08-21 13:25:00,88.07,88.08,88.07,88.08,1898.0,67.1236,67.1313,67.1236,67.1313,1898.0
2017-08-21 13:30:00,88.07,88.08,88.07,88.08,679.0,67.1236,67.1313,67.1236,67.1313,679.0
2017-08-21 13:35:00,88.08,88.1,88.07,88.09,9296.0,67.1313,67.1465,67.1236,67.1389,9296.0
2017-08-21 13:40:00,88.1,88.1,88.09,88.09,210.0,67.1465,67.1465,67.1389,67.1389,210.0
2017-08-21 13:45:00,88.09,88.1,88.08,88.09,2023.0,67.1389,67.1465,67.1313,67.1389,2023.0
2017-08-21 13:50:00,88.09,88.1,88.08,88.09,5149.0,67.1389,67.1465,67.1313,67.1389,5149.0
2017-08-21 13:55:00,88.1,88.11,88.08,88.11,23581.0,67.1465,67.1541,67.1313,67.1541,23581.0
2017-08-21 14:00:00,88.11,88.11,88.09,88.09,204947.0,67.1541,67.1541,67.1389,67.1389,204947.0
2017-08-21 14:05:00,88.09,88.1,88.08,88.09,1769.0,67.1389,67.1465,67.1313,67.1389,1769.0
2017-08-21 14:10:00,88.09,88.1,88.07,88.08,154011.0,67.1389,67.1465,67.1236,67.1313,154011.0
2017-08-21 14:15:00,88.09,88.09,88.09,88.09,1235.0,67.1389,67.1389,67.1389,67.1389,1235.0
2017-08-21 14:20:00,88.1,88.1,88.08,88.09,12265.0,67.1465,67.1465,67.1313,67.1389,12265.0
2017-08-21 14:25:00,88.1,88.1,88.08,88.09,3384.0,67.1465,67.1465,67.1313,67.1389,3384.0
2017-08-21 14:30:00,88.09,88.1,88.08,88.08,5537.0,67.1389,67.1465,67.1313,67.1313,5537.0
2017-08-21 14:35:00,88.08,88.09,88.07,88.08,1246.0,67.1313,67.1389,67.1236,67.1313,1246.0
2017-08-21 14:40:00,88.08,88.09,88.07,88.09,5721.0,67.1313,67.1389,67.1236,67.1389,5721.0
2017-08-21 14:45:00,88.09,88.09,88.08,88.08,783.0,67.1389,67.1389,67.1313,67.1313,783.0
2017-08-21 14:50:00,88.09,88.09,88.08,88.09,14277.0,67.1389,67.1389,67.1313,67.1389,14277.0
2017-08-21 14:55:00,88.08,88.09,88.08,88.09,964.0,67.1313,67.1389,67.1313,67.1389,964.0
2017-08-21 15:00:00,88.08,88.09,88.07,88.08,7514.0,67.1313,67.1389,67.1236,67.1313,7514.0
2017-08-21 15:05:00,88.07,88.08,88.07,88.08,8222.0,67.1236,67.1313,67.1236,67.1313,8222.0
2017-08-21 15:10:00,88.08,88.08,88.07,88.08,4643.0,67.1313,67.1313,67.1236,67.1313,4643.0
2017-08-21 15:15:00,88.08,88.09,88.07,88.09,3652.0,67.1313,67.1389,67.1236,67.1389,3652.0
2017-08-21 15:20:00,88.08,88.09,88.06,88.06,12875.0,67.1313,67.1389,67.116,67.116,12875.0
2017-08-21 15:25:00,88.06,88.07,88.06,88.07,3474.0,67.116,67.1236,67.116,67.1236,3474.0
2017-08-21 15:30:00,88.06,88.07,88.06,88.06,4677.0,67.116,67.1236,67.116,67.116,4677.0
2017-08-21 15:35:00,88.07,88.07,88.06,88.06,8840.0,67.1236,67.1236,67.116,67.116,8840.0
2017-08-21 15:40:00,88.06,88.07,88.05,88.07,10038.0,67.116,67.1236,67.1084,67.1236,10038.0
2017-08-21 15:45:00,88.07,88.07,88.06,88.06,4346.0,67.1236,67.1236,67.116,67.116,4346.0
2017-08-21 15:50:00,88.06,88.07,88.06,88.06,2278.0,67.116,67.1236,67.116,67.116,2278.0
2017-08-21 15:55:00,88.07,88.07,88.06,88.06,8818.0,67.1236,67.1236,67.116,67.116,8818.0
2017-08-22 09:30:00,87.97,88.07,87.97,88.0,23184.0,67.0474,67.1236,67.0474,67.0703,23184.0
2017-08-22 09:35:00,88.0,88.01,87.99,88.0,5619.0,67.0703,67.0779,67.0627,67.0703,5619.0
2017-08-22 09:40:00,88.0,88.02,88.0,88.01,17103.0,67.0703,67.0855,67.0703,67.0779,17103.0
2017-08-22 09:45:00,88.01,88.03,88.01,88.01,11296.0,67.0779,67.0932,67.0779,67.0779,11296.0
2017-08-22 09:50:00,88.02,88.03,88.01,88.01,19867.0,67.0855,67.0932,67.0779,67.0779,19867.0
2017-08-22 09:55:00,88.01,88.01,87.99,87.99,4154.0,67.0779,67.0779,67.0627,67.0627,4154.0
2017-08-22 10:00:00,87.99,88.0,87.98,87.99,11158.0,67.0627,67.0703,67.0551,67.0627,11158.0
2017-08-22 10:05:00,87.99,88.01,87.99,88.0,5442.0,67.0627,67.0779,67.0627,67.0703,5442.0
2017-08-22 10:10:00,88.01,88.01,88.0,88.01,9818.0,67.0779,67.0779,67.0703,67.0779,9818.0
2017-08-22 10:15:00,88.01,88.02,87.99,88.0,15666.0,67.0779,67.0855,67.0627,67.0703,15666.0
2017-08-22 10:20:00,87.99,88.0,87.98,87.98,14155.0,67.0627,67.0703,67.0551,67.0551,14155.0
2017-08-22 10:25:00,87.98,88.0,87.98,87.99,18177.0,67.0551,67.0703,67.0551,67.0627,18177.0
2017-08-22 10:30:00,88.0,88.01,87.99,88.01,13032.0,67.0703,67.0779,67.0627,67.0779,13032.0
2017-08-22 10:35:00,88.01,88.02,88.0,88.01,7348.0,67.0779,67.0855,67.0703,67.0779,7348.0
2017-08-22 10:40:00,88.01,88.02,88.0,88.0,9993.0,67.0779,67.0855,67.0703,67.0703,9993.0
2017-08-22 10:45:00,88.0,88.02,88.0,88.0,6641.0,67.0703,67.0855,67.0703,67.0703,6641.0
2017-08-22 10:50:00,88.0,88.02,88.0,88.02,10511.0,67.0703,67.0855,67.0703,67.0855,10511.0
2017-08-22 10:55:00,88.01,88.02,88.0,88.0,2592.0,67.0779,67.0855,67.0703,67.0703,2592.0
2017-08-22 11:00:00,88.0,88.03,88.0,88.03,2772.0,67.0703,67.0932,67.0703,67.0932,2772.0
2017-08-22 11:05:00,88.02,88.04,88.01,88.01,9418.0,67.0855,67.1008,67.0779,67.0779,9418.0
2017-08-22 11:10:00,88.02,88.04,88.01,88.03,4940.0,67.0855,67.1008,67.0779,67.0932,4940.0
2017-08-22 11:15:00,88.03,88.04,88.01,88.01,2396.0,67.0932,67.1008,67.0779,67.0779,2396.0
2017-08-22 11:20:00,88.01,88.03,88.01,88.02,2102.0,67.0779,67.0932,67.0779,67.0855,2102.0
2017-08-22 11:25:00,88.01,88.03,88.01,88.02,3468.0,67.0779,67.0932,67.0779,67.0855,3468.0
2017-08-22 11:30:00,88.03,88.04,88.02,88.02,2656.0,67.0932,67.1008,67.0855,67.0855,2656.0
2017-08-22 11:35:00,88.03,88.04,88.02,88.02,8474.0,67.0932,67.1008,67.0855,67.0855,8474.0
2017-08-22 11:40:00,88.02,88.03,88.02,88.02,3543.0,67.0855,67.0932,67.0855,67.0855,3543.0
2017-08-22 11:45:00,88.03,88.03,88.01,88.02,6463.0,67.0932,67.0932,67.0779,67.0855,6463.0
2017-08-22 11:50:00,88.02,88.03,88.01,88.02,25970.0,67.0855,67.0932,67.0779,67.0855,25970.0
2017-08-22 11:55:00,88.02,88.03,88.01,88.02,6018.0,67.0855,67.0932,67.0779,67.0855,6018.0
2017-08-22 12:00:00,88.01,88.02,88.01,88.01,2739.0,67.0779,67.0855,67.0779,67.0779,2739.0
2017-08-22 12:05:00,88.02,88.02,88.01,88.01,2819.0,67.0855,67.0855,67.0779,67.0779,2819.0
2017-08-22 12:10:00,88.02,88.02,88.01,88.01,1608.0,67.0855,67.0855,67.0779,67.0779,1608.0
2017-08-22 12:15:00,88.02,88.02,88.01,88.02,3713.0,67.0855,67.0855,67.0779,67.0855,3713.0
2017-08-22 12:20:00,88.01,88.02,88.01,88.01,14869.0,67.0779,67.0855,67.0779,67.0779,14869.0
2017-08-22 12:25:00,88.01,88.02,88.01,88.02,11842.0,67.0779,67.0855,67.0779,67.0855,11842.0
2017-08-22 12:30:00,88.01,88.02,88.01,88.01,7089.0,67.0779,67.0855,67.0779,67.0779,7089.0
2017-08-22 12:35:00,88.0,88.01,87.99,87.99,1714.0,67.0703,67.0779,67.0627,67.0627,1714.0
2017-08-22 12:40:00,87.99,88.01,87.99,88.0,2734.0,67.0627,67.0779,67.0627,67.0703,2734.0
2017-08-22 12:45:00,88.0,88.01,87.99,87.99,8903.0,67.0703,67.0779,67.0627,67.0627,8903.0
2017-08-22 12:50:00,87.99,88.01,87.99,87.99,2489.0,67.0627,67.0779,67.0627,67.0627,2489.0
2017-08-22 12:55:00,87.99,88.0,87.97,87.98,4022.0,67.0627,67.0703,67.0474,67.0551,4022.0
2017-08-22 13:00:00,87.97,87.99,87.97,87.98,8228.0,67.0474,67.0627,67.0474,67.0551,8228.0
2017-08-22 13:05:00,87.99,87.99,87.98,87.98,2629.0,67.0627,67.0627,67.0551,67.0551,2629.0
2017-08-22 13:10:00,87.97,87.99,87.97,87.98,2370.0,67.0474,67.0627,67.0474,67.0551,2370.0
2017-08-22 13:15:00,87.97,87.99,87.97,87.98,13796.0,67.0474,67.0627,67.0474,67.0551,13796.0
2017-08-22 13:20:00,87.98,87.99,87.97,87.97,4361.0,67.0551,67.0627,67.0474,67.0474,4361.0
2017-08-22 13:25:00,87.97,87.98,87.97,87.98,2718.0,67.0474,67.0551,67.0474,67.0551,2718.0
2017-08-22 13:30:00,87.97,87.98,87.97,87.98,6750.0,67.0474,67.0551,67.0474,67.0551,6750.0
2017-08-22 13:35:00,87.97,87.98,87.96,87.97,3781.0,67.0474,67.0551,67.0398,67.0474,3781.0
2017-08-22 13:40:00,87.97,87.97,87.96,87.97,3335.0,67.0474,67.0474,67.0398,67.0474,3335.0
2017-08-22 13:45:00,87.97,87.97,87.96,87.96,1627.0,67.0474,67.0474,67.0398,67.0398,1627.0
2017-08-22 13:50:00,87.96,87.97,87.96,87.97,3244.0,67.0398,67.0474,67.0398,67.0474,3244.0
2017-08-22 13:55:00,87.97,87.97,87.96,87.97,12252.0,67.0474,67.0474,67.0398,67.0474,12252.0
2017-08-22 14:00:00,87.97,87.97,87.96,87.97,24438.0,67.0474,67.0474,67.0398,67.0474,24438.0
2017-08-22 14:05:00,87.97,87.97,87.95,87.97,16578.0,67.0474,67.0474,67.0322,67.0474,16578.0
2017-08-22 14:10:00,87.96,87.98,87.96,87.96,3143.0,67.0398,67.0551,67.0398,67.0398,3143.0
2017-08-22 14:15:00,87.97,87.98,87.95,87.95,5673.0,67.0474,67.0551,67.0322,67.0322,5673.0
2017-08-22 14:20:00,87.96,87.96,87.94,87.94,3635.0,67.0398,67.0398,67.0246,67.0246,3635.0
2017-08-22 14:25:00,87.94,87.97,87.93,87.95,10352.0,67.0246,67.0474,67.0169,67.0322,10352.0
2017-08-22 14:30:00,87.95,87.96,87.94,87.96,10923.0,67.0322,67.0398,67.0246,67.0398,10923.0
2017-08-22 14:35:00,87.95,87.97,87.95,87.95,6354.0,67.0322,67.0474,67.0322,67.0322,6354.0
2017-08-22 14:40:00,87.95,87.97,87.95,87.97,4269.0,67.0322,67.0474,67.0322,67.0474,4269.0
2017-08-22 14:45:00,87.96,87.97,87.95,87.95,2933.0,67.0398,67.0474,67.0322,67.0322,2933.0
2017-08-22 14:50:00,87.95,87.97,87.95,87.96,4491.0,67.0322,67.0474,67.0322,67.0398,4491.0
2017-08-22 14:55:00,87.97,87.97,87.96,87.96,8347.0,67.0474,67.0474,67.0398,67.0398,8347.0
2017-08-22 15:00:00,87.97,87.97,87.95,87.96,12385.0,67.0474,67.0474,67.0322,67.0398,12385.0
2017-08-22 15:05:00,87.95,87.97,87.94,87.95,3575.0,67.0322,67.0474,67.0246,67.0322,3575.0
2017-08-22 15:10:00,87.94,87.96,87.93,87.93,5449.0,67.0246,67.0398,67.0169,67.0169,5449.0
2017-08-22 15:15:00,87.93,87.95,87.93,87.94,4850.0,67.0169,67.0322,67.0169,67.0246,4850.0
2017-08-22 15:20:00,87.96,87.96,87.94,87.95,4163.0,67.0398,67.0398,67.0246,67.0322,4163.0
2017-08-22 15:25:00,87.95,87.96,87.95,87.96,2597.0,67.0322,67.0398,67.0322,67.0398,2597.0
2017-08-22 15:30:00,87.95,87.97,87.95,87.95,6168.0,67.0322,67.0474,67.0322,67.0322,6168.0
2017-08-22 15:35:00,87.96,87.97,87.95,87.96,3544.0,67.0398,67.0474,67.0322,67.0398,3544.0
2017-08-22 15:40:00,87.97,87.98,87.96,87.97,13201.0,67.0474,67.0551,67.0398,67.0474,13201.0
2017-08-22 15:45:00,87.97,87.98,87.96,87.97,5497.0,67.0474,67.0551,67.0398,67.0474,5497.0
2017-08-22 15:50:00,87.97,87.99,87.97,87.97,25728.0,67.0474,67.0627,67.0474,67.0474,25728.0
2017-08-22 15:55:00,87.97,87.98,87.97,87.97,14109.0,67.0474,67.0551,67.0474,67.0474,14109.0
2017-08-23 09:30:00,88.1,88.17,88.05,88.11,28805.0,67.1465,67.1999,67.1084,67.1541,28805.0
2017-08-23 09:35:00,88.12,88.12,88.07,88.1,4791.0,67.1618,67.1618,67.1236,67.1465,4791.0
2017-08-23 09:40:00,88.1,88.12,88.09,88.12,6083.0,67.1465,67.1618,67.1389,67.1618,6083.0
2017-08-23 09:45:00,88.12,88.12,88.1,88.12,6243.0,67.1618,67.1618,67.1465,67.1618,6243.0
2017-08-23 09:50:00,88.12,88.12,88.1,88.11,7249.0,67.1618,67.1618,67.1465,67.1541,7249.0
2017-08-23 09:55:00,88.1,88.11,88.09,88.1,117905.0,67.1465,67.1541,67.1389,67.1465,117905.0
2017-08-23 10:00:00,88.1,88.14,88.09,88.14,23790.0,67.1465,67.177,67.1389,67.177,23790.0
2017-08-23 10:05:00,88.14,88.14,88.12,88.13,8904.0,67.177,67.177,67.1618,67.1694,8904.0
2017-08-23 10:10:00,88.12,88.13,88.12,88.12,4644.0,67.1618,67.1694,67.1618,67.1618,4644.0
2017-08-23 10:15:00,88.13,88.13,88.12,88.13,9210.0,67.1694,67.1694,67.1618,67.1694,9210.0
2017-08-23 10:20:00,88.12,88.14,88.12,88.13,23048.0,67.1618,67.177,67.1618,67.1694,23048.0
2017-08-23 10:25:00,88.14,88.14,88.13,88.14,6530.0,67.177,67.177,67.1694,67.177,6530.0
2017-08-23 10:30:00,88.14,88.15,88.13,88.15,18333.0,67.177,67.1846,67.1694,67.1846,18333.0
2017-08-23 10:35:00,88.15,88.16,88.14,88.15,13043.0,67.1846,67.1922,67.177,67.1846,13043.0
2017-08-23 10:40:00,88.15,88.16,88.13,88.14,15898.0,67.1846,67.1922,67.1694,67.177,15898.0
2017-08-23 10:45:00,88.14,88.14,88.12,88.13,4221.0,67.177,67.177,67.1618,67.1694,4221.0
2017-08-23 10:50:00,88.13,88.14,88.12,88.14,9323.0,67.1694,67.177,67.1618,67.177,9323.0
2017-08-23 10:55:00,88.14,88.17,88.13,88.17,84164.0,67.177,67.1999,67.1694,67.1999,84164.0
2017-08-23 11:00:00,88.17,88.19,88.16,88.16,30990.0,67.1999,67.2151,67.1922,67.1922,30990.0
2017-08-23 11:05:00,88.16,88.18,88.16,88.17,9633.0,67.1922,67.2075,67.1922,67.1999,9633.0
2017-08-23 11:10:00,88.16,88.18,88.15,88.18,18614.0,67.1922,67.2075,67.1846,67.2075,18614.0
2017-08-23 11:15:00,88.18,88.18,88.15,88.16,15009.0,67.2075,67.2075,67.1846,67.1922,15009.0
2017-08-23 11:20:00,88.16,88.17,88.15,88.17,15645.0,67.1922,67.1999,67.1846,67.1999,15645.0
2017-08-23 11:25:00,88.17,88.17,88.16,88.17,4399.0,67.1999,67.1999,67.1922,67.1999,4399.0
2017-08-23 11:30:00,88.17,88.17,88.16,88.16,11700.0,67.1999,67.1999,67.1922,67.1922,11700.0
2017-08-23 11:35:00,88.16,88.16,88.14,88.15,11405.0,67.1922,67.1922,67.177,67.1846,11405.0
2017-08-23 11:40:00,88.15,88.15,88.14,88.15,2316.0,67.1846,67.1846,67.177,67.1846,2316.0
2017-08-23 11:45:00,88.15,88.15,88.14,88.15,7623.0,67.1846,67.1846,67.177,67.1846,7623.0
2017-08-23 11:50:00,88.15,88.15,88.12,88.15,12351.0,67.1846,67.1846,67.1618,67.1846,12351.0
2017-08-23 11:55:00,88.15,88.16,88.14,88.16,18580.0,67.1846,67.1922,67.177,67.1922,18580.0
2017-08-23 12:00:00,88.16,88.17,88.16,88.17,4835.0,67.1922,67.1999,67.1922,67.1999,4835.0
2017-08-23 12:05:00,88.17,88.17,88.16,88.17,5340.0,67.1999,67.1999,67.1922,67.1999,5340.0
2017-08-23 12:10:00,88.17,88.17,88.16,88.17,8727.0,67.1999,67.1999,67.1922,67.1999,8727.0
2017-08-23 12:15:00,88.17,88.18,88.16,88.18,10437.0,67.1999,67.2075,67.1922,67.2075,10437.0
2017-08-23 12:20:00,88.17,88.18,88.17,88.18,4027.0,67.1999,67.2075,67.1999,67.2075,4027.0
2017-08-23 12:25:00,88.18,88.18,88.17,88.18,4759.0,67.2075,67.2075,67.1999,67.2075,4759.0
2017-08-23 12:30:00,88.18,88.19,88.18,88.19,7240.0,67.2075,67.2151,67.2075,67.2151,7240.0
2017-08-23 12:35:00,88.19,88.19,88.18,88.18,3918.0,67.2151,67.2151,67.2075,67.2075,3918.0
2017-08-23 12:40:00,88.19,88.19,88.18,88.19,4861.0,67.2151,67.2151,67.2075,67.2151,4861.0
2017-08-23 12:45:00,88.19,88.19,88.16,88.17,113633.0,67.2151,67.2151,67.1922,67.1999,113633.0
2017-08-23 12:50:00,88.17,88.18,88.15,88.16,25287.0,67.1999,67.2075,67.1846,67.1922,25287.0
2017-08-23 12:55:00,88.16,88.17,88.15,88.17,3823.0,67.1922,67.1999,67.1846,67.1999,3823.0
2017-08-23 13:00:00,88.16,88.19,88.16,88.19,20332.0,67.1922,67.2151,67.1922,67.2151,20332.0
2017-08-23 13:05:00,88.18,88.18,88.16,88.17,5101.0,67.2075,67.2075,67.1922,67.1999,5101.0
2017-08-23 13:10:00,88.17,88.17,88.16,88.17,2313.0,67.1999,67.1999,67.1922,67.1999,2313.0
2017-08-23 13:15:00,88.17,88.18,88.17,88.18,4651.0,67.1999,67.2075,67.1999,67.2075,4651.0
2017-08-23 13:20:00,88.18,88.19,88.17,88.18,8127.0,67.2075,67.2151,67.1999,67.2075,8127.0
2017-08-23 13:25:00,88.18,88.18,88.17,88.18,15635.0,67.2075,67.2075,67.1999,67.2075,15635.0
2017-08-23 13:30:00,88.17,88.18,88.17,88.17,14013.0,67.1999,67.2075,67.1999,67.1999,14013.0
2017-08-23 13:35:00,88.17,88.18,88.17,88.17,6784.0,67.1999,67.2075,67.1999,67.1999,6784.0
2017-08-23 13:40:00,88.17,88.18,88.16,88.16,9090.0,67.1999,67.2075,67.1922,67.1922,9090.0
2017-08-23 13:45:00,88.16,88.18,88.16,88.17,3182.0,67.1922,67.2075,67.1922,67.1999,3182.0
2017-08-23 13:50:00,88.17,88.18,88.17,88.17,8137.0,67.1999,67.2075,67.1999,67.1999,8137.0
2017-08-23 13:55:00,88.17,88.18,88.17,88.17,6498.0,67.1999,67.2075,67.1999,67.1999,6498.0
2017-08-23 14:00:00,88.17,88.19,88.17,88.19,28061.0,67.1999,67.2151,67.1999,67.2151,28061.0
2017-08-23 14:05:00,88.19,88.19,88.17,88.17,8443.0,67.2151,67.2151,67.1999,67.1999,8443.0
2017-08-23 14:10:00,88.18,88.19,88.17,88.19,107126.0,67.2075,67.2151,67.1999,67.2151,107126.0
2017-08-23 14:15:00,88.18,88.19,88.18,88.19,11993.0,67.2075,67.2151,67.2075,67.2151,11993.0
2017-08-23 14:20:00,88.19,88.21,88.19,88.21,8002.0,67.2151,67.2303,67.2151,67.2303,8002.0
2017-08-23 14:25:00,88.21,88.21,88.2,88.21,9120.0,67.2303,67.2303,67.2227,67.2303,9120.0
2017-08-23 14:30:00,88.21,88.22,88.2,88.21,21192.0,67.2303,67.238,67.2227,67.2303,21192.0
2017-08-23 14:35:00,88.21,88.22,88.2,88.22,5895.0,67.2303,67.238,67.2227,67.238,5895.0
2017-08-23 14:40:00,88.22,88.24,88.21,88.23,6877.0,67.238,67.2532,67.2303,67.2456,6877.0
2017-08-23 14:45:00,88.24,88.24,88.22,88.23,11226.0,67.2532,67.2532,67.238,67.2456,11226.0
2017-08-23 14:50:00,88.24,88.24,88.22,88.23,9684.0,67.2532,67.2532,67.238,67.2456,9684.0
2017-08-23 14:55:00,88.23,88.24,88.2,88.23,42628.0,67.2456,67.2532,67.2227,67.2456,42628.0
2017-08-23 15:00:00,88.23,88.24,88.23,88.24,6127.0,67.2456,67.2532,67.2456,67.2532,6127.0
2017-08-23 15:05:00,88.25,88.25,88.24,88.25,23998.0,67.2608,67.2608,67.2532,67.2608,23998.0
2017-08-23 15:10:00,88.25,88.25,88.24,88.25,29760.0,67.2608,67.2608,67.2532,67.2608,29760.0
2017-08-23 15:15:00,88.25,88.25,88.24,88.25,15036.0,67.2608,67.2608,67.2532,67.2608,15036.0
2017-08-23 15:20:00,88.25,88.25,88.24,88.25,17737.0,67.2608,67.2608,67.2532,67.2608,17737.0
2017-08-23 15:25:00,88.25,88.25,88.24,88.25,6150.0,67.2608,67.2608,67.2532,67.2608,6150.0
2017-08-23 15:30:00,88.25,88.25,88.24,88.25,10679.0,67.2608,67.2608,67.2532,67.2608,10679.0
2017-08-23 15:35:00,88.25,88.25,88.24,88.24,36752.0,67.2608,67.2608,67.2532,67.2532,36752.0
2017-08-23 15:40:00,88.23,88.23,88.21,88.22,19505.0,67.2456,67.2456,67.2303,67.238,19505.0
2017-08-23 15:45:00,88.22,88.23,88.21,88.22,43225.0,67.238,67.2456,67.2303,67.238,43225.0
2017-08-23 15:50:00,88.22,88.24,88.22,88.23,12146.0,67.238,67.2532,67.238,67.2456,12146.0
2017-08-23 15:55:00,88.23,88.25,88.22,88.25,25139.0,67.2456,67.2608,67.238,67.2608,25139.0
2017-08-24 09:30:00,88.17,88.19,88.13,88.15,26428.0,67.1999,67.2151,67.1694,67.1846,26428.0
2017-08-24 09:35:00,88.15,88.16,88.14,88.16,6425.0,67.1846,67.1922,67.177,67.1922,6425.0
2017-08-24 09:40:00,88.15,88.16,88.15,88.15,2462.0,67.1846,67.1922,67.1846,67.1846,2462.0
2017-08-24 09:45:00,88.15,88.17,88.15,88.16,4557.0,67.1846,67.1999,67.1846,67.1922,4557.0
2017-08-24 09:50:00,88.17,88.21,88.17,88.19,15911.0,67.1999,67.2303,67.1999,67.2151,15911.0
2017-08-24 09:55:00,88.2,88.21,88.18,88.2,6359.0,67.2227,67.2303,67.2075,67.2227,6359.0
2017-08-24 10:00:00,88.2,88.21,88.19,88.2,3175.0,67.2227,67.2303,67.2151,67.2227,3175.0
2017-08-24 10:05:00,88.2,88.21,88.17,88.18,3426.0,67.2227,67.2303,67.1999,67.2075,3426.0
2017-08-24 10:10:00,88.2,88.22,88.19,88.19,7290.0,67.2227,67.238,67.2151,67.2151,7290.0
2017-08-24 10:15:00,88.2,88.2,88.18,88.19,7671.0,67.2227,67.2227,67.2075,67.2151,7671.0
2017-08-24 10:20:00,88.19,88.19,88.16,88.17,4748.0,67.2151,67.2151,67.1922,67.1999,4748.0
2017-08-24 10:25:00,88.17,88.17,88.14,88.16,9450.0,67.1999,67.1999,67.177,67.1922,9450.0
2017-08-24 10:30:00,88.16,88.17,88.15,88.16,372.0,67.1922,67.1999,67.1846,67.1922,372.0
2017-08-24 10:35:00,88.17,88.17,88.12,88.13,19285.0,67.1999,67.1999,67.1618,67.1694,19285.0
2017-08-24 10:40:00,88.13,88.14,88.13,88.14,954.0,67.1694,67.177,67.1694,67.177,954.0
2017-08-24 10:45:00,88.13,88.13,88.12,88.13,82416.0,67.1694,67.1694,67.1618,67.1694,82416.0
2017-08-24 10:50:00,88.13,88.13,88.12,88.13,2465.0,67.1694,67.1694,67.1618,67.1694,2465.0
2017-08-24 10:55:00,88.12,88.13,88.12,88.13,661.0,67.1618,67.1694,67.1618,67.1694,661.0
2017-08-24 11:00:00,88.13,88.13,88.11,88.12,2123.0,67.1694,67.1694,67.1541,67.1618,2123.0
2017-08-24 11:05:00,88.11,88.13,88.11,88.12,1906.0,67.1541,67.1694,67.1541,67.1618,1906.0
2017-08-24 11:10:00,88.12,88.13,88.12,88.13,3419.0,67.1618,67.1694,67.1618,67.1694,3419.0
2017-08-24 11:15:00,88.13,88.14,88.11,88.11,4816.0,67.1694,67.177,67.1541,67.1541,4816.0
2017-08-24 11:20:00,88.13,88.14,88.12,88.12,4199.0,67.1694,67.177,67.1618,67.1618,4199.0
2017-08-24 11:25:00,88.13,88.15,88.12,88.13,8767.0,67.1694,67.1846,67.1618,67.1694,8767.0
2017-08-24 11:30:00,88.14,88.14,88.13,88.13,2552.0,67.177,67.177,67.1694,67.1694,2552.0
2017-08-24 11:35:00,88.13,88.14,88.13,88.13,7607.0,67.1694,67.177,67.1694,67.1694,7607.0
2017-08-24 11:40:00,88.14,88.14,88.12,88.13,3142.0,67.177,67.177,67.1618,67.1694,3142.0
2017-08-24 11:45:00,88.14,88.14,88.12,88.13,1279.0,67.177,67.177,67.1618,67.1694,1279.0
2017-08-24 11:50:00,88.12,88.13,88.12,88.13,800.0,67.1618,67.1694,67.1618,67.1694,800.0
2017-08-24 11:55:00,88.14,88.17,88.13,88.14,12683.0,67.177,67.1999,67.1694,67.177,12683.0
2017-08-24 12:00:00,88.14,88.15,88.13,88.14,1529.0,67.177,67.1846,67.1694,67.177,1529.0
2017-08-24 12:05:00,88.15,88.15,88.12,88.14,4296.0,67.1846,67.1846,67.1618,67.177,4296.0
2017-08-24 12:10:00,88.15,88.15,88.13,88.14,4422.0,67.1846,67.1846,67.1694,67.177,4422.0
2017-08-24 12:15:00,88.14,88.15,88.13,88.14,3943.0,67.177,67.1846,67.1694,67.177,3943.0
2017-08-24 12:20:00,88.14,88.15,88.1,88.11,6938.0,67.177,67.1846,67.1465,67.1541,6938.0
2017-08-24 12:25:00,88.11,88.14,88.1,88.13,4699.0,67.1541,67.177,67.1465,67.1694,4699.0
2017-08-24 12:30:00,88.11,88.14,88.1,88.14,2893.0,67.1541,67.177,67.1465,67.177,2893.0
2017-08-24 12:35:00,88.13,88.14,88.11,88.12,2058.0,67.1694,67.177,67.1541,67.1618,2058.0
2017-08-24 12:40:00,88.12,88.13,88.11,88.12,3245.0,67.1618,67.1694,67.1541,67.1618,3245.0
2017-08-24 12:45:00,88.11,88.14,88.11,88.13,7358.0,67.1541,67.177,67.1541,67.1694,7358.0
2017-08-24 12:50:00,88.13,88.13,88.12,88.12,5313.0,67.1694,67.1694,67.1618,67.1618,5313.0
2017-08-24 12:55:00,88.12,88.13,88.11,88.12,1106.0,67.1618,67.1694,67.1541,67.1618,1106.0
2017-08-24 13:00:00,88.13,88.13,88.11,88.12,4640.0,67.1694,67.1694,67.1541,67.1618,4640.0
2017-08-24 13:05:00,88.12,88.14,88.12,88.13,7552.0,67.1618,67.177,67.1618,67.1694,7552.0
2017-08-24 13:10:00,88.13,88.14,88.11,88.12,3282.0,67.1694,67.177,67.1541,67.1618,3282.0
2017-08-24 13:15:00,88.12,88.12,88.11,88.12,5456.0,67.1618,67.1618,67.1541,67.1618,5456.0
2017-08-24 13:20:00,88.12,88.13,88.11,88.13,4762.0,67.1618,67.1694,67.1541,67.1694,4762.0
2017-08-24 13:25:00,88.13,88.13,88.12,88.13,5542.0,67.1694,67.1694,67.1618,67.1694,5542.0
2017-08-24 13:30:00,88.12,88.14,88.12,88.14,2621.0,67.1618,67.177,67.1618,67.177,2621.0
2017-08-24 13:35:00,88.14,88.14,88.13,88.13,8268.0,67.177,67.177,67.1694,67.1694,8268.0
2017-08-24 13:40:00,88.14,88.14,88.13,88.14,4215.0,67.177,67.177,67.1694,67.177,4215.0
2017-08-24 13:45:00,88.13,88.14,88.12,88.13,5007.0,67.1694,67.177,67.1618,67.1694,5007.0
2017-08-24 13:50:00,88.13,88.14,88.11,88.13,7921.0,67.1694,67.177,67.1541,67.1694,7921.0
2017-08-24 13:55:00,88.13,88.13,88.11,88.12,1754.0,67.1694,67.1694,67.1541,67.1618,1754.0
2017-08-24 14:00:00,88.11,88.13,88.11,88.13,5619.0,67.1541,67.1694,67.1541,67.1694,5619.0
2017-08-24 14:05:00,88.12,88.14,88.11,88.12,14046.0,67.1618,67.177,67.1541,67.1618,14046.0
2017-08-24 14:10:00,88.11,88.12,88.11,88.12,1943.0,67.1541,67.1618,67.1541,67.1618,1943.0
2017-08-24 14:15:00,88.11,88.14,88.11,88.13,21171.0,67.1541,67.177,67.1541,67.1694,21171.0
2017-08-24 14:20:00,88.13,88.14,88.12,88.13,12767.0,67.1694,67.177,67.1618,67.1694,12767.0
2017-08-24 14:25:00,88.13,88.14,88.12,88.14,4737.0,67.1694,67.177,67.1618,67.177,4737.0
2017-08-24 14:30:00,88.12,88.14,88.12,88.13,663.0,67.1618,67.177,67.1618,67.1694,663.0
2017-08-24 14:35:00,88.13,88.14,88.11,88.11,5314.0,67.1694,67.177,67.1541,67.1541,5314.0
2017-08-24 14:40:00,88.11,88.12,88.11,88.12,3395.0,67.1541,67.1618,67.1541,67.1618,3395.0
2017-08-24 14:45:00,88.11,88.12,88.11,88.12,9210.0,67.1541,67.1618,67.1541,67.1618,9210.0
2017-08-24 14:50:00,88.12,88.12,88.11,88.12,4639.0,67.1618,67.1618,67.1541,67.1618,4639.0
2017-08-24 14:55:00,88.12,88.12,88.11,88.11,2166.0,67.1618,67.1618,67.1541,67.1541,2166.0
2017-08-24 15:00:00,88.12,88.12,88.11,88.12,16094.0,67.1618,67.1618,67.1541,67.1618,16094.0
2017-08-24 15:05:00,88.12,88.12,88.11,88.11,3555.0,67.1618,67.1618,67.1541,67.1541,3555.0
2017-08-24 15:10:00,88.11,88.12,88.11,88.12,5411.0,67.1541,67.1618,67.1541,67.1618,5411.0
2017-08-24 15:15:00,88.12,88.12,88.11,88.12,3644.0,67.1618,67.1618,67.1541,67.1618,3644.0
2017-08-24 15:20:00,88.12,88.12,88.11,88.11,7883.0,67.1618,67.1618,67.1541,67.1541,7883.0
2017-08-24 15:25:00,88.11,88.12,88.1,88.11,4557.0,67.1541,67.1618,67.1465,67.1541,4557.0
2017-08-24 15:30:00,88.11,88.12,88.1,88.11,3156.0,67.1541,67.1618,67.1465,67.1541,3156.0
2017-08-24 15:35:00,88.11,88.12,88.1,88.11,5152.0,67.1541,67.1618,67.1465,67.1541,5152.0
2017-08-24 15:40:00,88.11,88.12,88.1,88.11,7207.0,67.1541,67.1618,67.1465,67.1541,7207.0
2017-08-24 15:45:00,88.11,88.12,88.11,88.11,8235.0,67.1541,67.1618,67.1541,67.1541,8235.0
2017-08-24 15:50:00,88.12,88.12,88.1,88.1,24455.0,67.1618,67.1618,67.1465,67.1465,24455.0
2017-08-24 15:55:00,88.11,88.11,88.1,88.1,11353.0,67.1541,67.1541,67.1465,67.1465,11353.0
2017-08-25 09:30:00,88.17,88.18,88.15,88.16,27491.0,67.1999,67.2075,67.1846,67.1922,27491.0
2017-08-25 09:35:00,88.17,88.18,88.15,88.18,5127.0,67.1999,67.2075,67.1846,67.2075,5127.0
2017-08-25 09:40:00,88.17,88.17,88.11,88.14,6943.0,67.1999,67.1999,67.1541,67.177,6943.0
2017-08-25 09:45:00,88.14,88.16,88.11,88.15,22842.0,67.177,67.1922,67.1541,67.1846,22842.0
2017-08-25 09:50:00,88.15,88.17,88.15,88.15,5258.0,67.1846,67.1999,67.1846,67.1846,5258.0
2017-08-25 09:55:00,88.15,88.16,88.14,88.14,8126.0,67.1846,67.1922,67.177,67.177,8126.0
2017-08-25 10:00:00,88.15,88.21,88.14,88.19,17840.0,67.1846,67.2303,67.177,67.2151,17840.0
2017-08-25 10:05:00,88.2,88.24,88.2,88.24,27180.0,67.2227,67.2532,67.2227,67.2532,27180.0
2017-08-25 10:10:00,88.23,88.25,88.22,88.22,9066.0,67.2456,67.2608,67.238,67.238,9066.0
2017-08-25 10:15:00,88.23,88.23,88.2,88.21,39551.0,67.2456,67.2456,67.2227,67.2303,39551.0
2017-08-25 10:20:00,88.21,88.25,88.2,88.25,15826.0,67.2303,67.2608,67.2227,67.2608,15826.0
2017-08-25 10:25:00,88.24,88.26,88.24,88.25,32673.0,67.2532,67.2685,67.2532,67.2608,32673.0
2017-08-25 10:30:00,88.25,88.25,88.22,88.23,6348.0,67.2608,67.2608,67.238,67.2456,6348.0
2017-08-25 10:35:00,88.22,88.23,88.21,88.21,2884.0,67.238,67.2456,67.2303,67.2303,2884.0
2017-08-25 10:40:00,88.21,88.24,88.2,88.23,18679.0,67.2303,67.2532,67.2227,67.2456,18679.0
2017-08-25 10:45:00,88.24,88.26,88.23,88.24,6380.0,67.2532,67.2685,67.2456,67.2532,6380.0
2017-08-25 10:50:00,88.22,88.24,88.22,88.22,5877.0,67.238,67.2532,67.238,67.238,5877.0
2017-08-25 10:55:00,88.23,88.24,88.22,88.24,1192.0,67.2456,67.2532,67.238,67.2532,1192.0
2017-08-25 11:00:00,88.24,88.28,88.24,88.28,9597.0,67.2532,67.2837,67.2532,67.2837,9597.0
2017-08-25 11:05:00,88.28,88.28,88.25,88.26,5984.0,67.2837,67.2837,67.2608,67.2685,5984.0
2017-08-25 11:10:00,88.25,88.27,88.25,88.26,4654.0,67.2608,67.2761,67.2608,67.2685,4654.0
2017-08-25 11:15:00,88.26,88.27,88.25,88.26,11807.0,67.2685,67.2761,67.2608,67.2685,11807.0
2017-08-25 11:20:00,88.26,88.27,88.25,88.27,3766.0,67.2685,67.2761,67.2608,67.2761,3766.0
2017-08-25 11:25:00,88.26,88.27,88.23,88.23,3374.0,67.2685,67.2761,67.2456,67.2456,3374.0
2017-08-25 11:30:00,88.24,88.25,88.24,88.25,1575.0,67.2532,67.2608,67.2532,67.2608,1575.0
2017-08-25 11:35:00,88.25,88.26,88.22,88.23,3284.0,67.2608,67.2685,67.238,67.2456,3284.0
2017-08-25 11:40:00,88.23,88.24,88.22,88.22,5816.0,67.2456,67.2532,67.238,67.238,5816.0
2017-08-25 11:45:00,88.23,88.24,88.22,88.22,2432.0,67.2456,67.2532,67.238,67.238,2432.0
2017-08-25 11:50:00,88.23,88.24,88.22,88.23,2814.0,67.2456,67.2532,67.238,67.2456,2814.0
2017-08-25 11:55:00,88.23,88.24,88.23,88.23,7032.0,67.2456,67.2532,67.2456,67.2456,7032.0
2017-08-25 12:00:00,88.24,88.24,88.23,88.24,666.0,67.2532,67.2532,67.2456,67.2532,666.0
2017-08-25 12:05:00,88.23,88.24,88.23,88.23,8661.0,67.2456,67.2532,67.2456,67.2456,8661.0
2017-08-25 12:10:00,88.23,88.24,88.23,88.24,20702.0,67.2456,67.2532,67.2456,67.2532,20702.0
2017-08-25 12:15:00,88.24,88.24,88.23,88.23,4235.0,67.2532,67.2532,67.2456,67.2456,4235.0
2017-08-25 12:20:00,88.24,88.24,88.23,88.23,2842.0,67.2532,67.2532,67.2456,67.2456,2842.0
2017-08-25 12:25:00,88.24,88.26,88.23,88.26,14181.0,67.2532,67.2685,67.2456,67.2685,14181.0
2017-08-25 12:30:00,88.26,88.27,88.25,88.26,8729.0,67.2685,67.2761,67.2608,67.2685,8729.0
2017-08-25 12:35:00,88.26,88.27,88.26,88.27,3407.0,67.2685,67.2761,67.2685,67.2761,3407.0
2017-08-25 12:40:00,88.26,88.27,88.26,88.27,7573.0,67.2685,67.2761,67.2685,67.2761,7573.0
2017-08-25 12:45:00,88.27,88.28,88.26,88.28,3574.0,67.2761,67.2837,67.2685,67.2837,3574.0
2017-08-25 12:50:00,88.27,88.28,88.27,88.27,3955.0,67.2761,67.2837,67.2761,67.2761,3955.0
2017-08-25 12:55:00,88.28,88.28,88.26,88.27,838.0,67.2837,67.2837,67.2685,67.2761,838.0
2017-08-25 13:00:00,88.27,88.27,88.26,88.26,1286.0,67.2761,67.2761,67.2685,67.2685,1286.0
2017-08-25 13:05:00,88.28,88.28,88.27,88.28,1947.0,67.2837,67.2837,67.2761,67.2837,1947.0
2017-08-25 13:10:00,88.28,88.28,88.27,88.27,1022.0,67.2837,67.2837,67.2761,67.2761,1022.0
2017-08-25 13:15:00,88.28,88.28,88.27,88.28,4221.0,67.2837,67.2837,67.2761,67.2837,4221.0
2017-08-25 13:20:00,88.28,88.29,88.26,88.28,17863.0,67.2837,67.2913,67.2685,67.2837,17863.0
2017-08-25 13:25:00,88.28,88.29,88.28,88.28,680.0,67.2837,67.2913,67.2837,67.2837,680.0
2017-08-25 13:30:00,88.28,88.29,88.27,88.28,2038.0,67.2837,67.2913,67.2761,67.2837,2038.0
2017-08-25 13:35:00,88.29,88.29,88.27,88.29,2241.0,67.2913,67.2913,67.2761,67.2913,2241.0
2017-08-25 13:40:00,88.29,88.3,88.28,88.3,8398.0,67.2913,67.2989,67.2837,67.2989,8398.0
2017-08-25 13:45:00,88.3,88.31,88.29,88.3,8518.0,67.2989,67.3066,67.2913,67.2989,8518.0
2017-08-25 13:50:00,88.29,88.3,88.29,88.3,16412.0,67.2913,67.2989,67.2913,67.2989,16412.0
2017-08-25 13:55:00,88.3,88.32,88.29,88.31,14305.0,67.2989,67.3142,67.2913,67.3066,14305.0
2017-08-25 14:00:00,88.31,88.31,88.29,88.31,2534.0,67.3066,67.3066,67.2913,67.3066,2534.0
2017-08-25 14:05:00,88.31,88.31,88.3,88.31,1658.0,67.3066,67.3066,67.2989,67.3066,1658.0
2017-08-25 14:10:00,88.3,88.3,88.28,88.3,2971.0,67.2989,67.2989,67.2837,67.2989,2971.0
2017-08-25 14:15:00,88.3,88.31,88.29,88.3,2389.0,67.2989,67.3066,67.2913,67.2989,2389.0
2017-08-25 14:20:00,88.29,88.32,88.27,88.29,11720.0,67.2913,67.3142,67.2761,67.2913,11720.0
2017-08-25 14:25:00,88.29,88.3,88.27,88.29,1638.0,67.2913,67.2989,67.2761,67.2913,1638.0
2017-08-25 14:30:00,88.29,88.3,88.27,88.28,14120.0,67.2913,67.2989,67.2761,67.2837,14120.0
2017-08-25 14:35:00,88.29,88.3,88.27,88.28,156659.0,67.2913,67.2989,67.2761,67.2837,156659.0
2017-08-25 14:40:00,88.28,88.29,88.27,88.28,1569.0,67.2837,67.2913,67.2761,67.2837,1569.0
2017-08-25 14:45:00,88.28,88.28,88.27,88.28,2290.0,67.2837,67.2837,67.2761,67.2837,2290.0
2017-08-25 14:50:00,88.28,88.28,88.27,88.27,6017.0,67.2837,67.2837,67.2761,67.2761,6017.0
2017-08-25 14:55:00,88.28,88.28,88.27,88.28,4455.0,67.2837,67.2837,67.2761,67.2837,4455.0
2017-08-25 15:00:00,88.28,88.32,88.27,88.28,34735.0,67.2837,67.3142,67.2761,67.2837,34735.0
2017-08-25 15:05:00,88.28,88.3,88.26,88.28,11620.0,67.2837,67.2989,67.2685,67.2837,11620.0
2017-08-25 15:10:00,88.27,88.27,88.24,88.24,4380.0,67.2761,67.2761,67.2532,67.2532,4380.0
2017-08-25 15:15:00,88.24,88.26,88.24,88.25,3867.0,67.2532,67.2685,67.2532,67.2608,3867.0
2017-08-25 15:20:00,88.24,88.25,88.22,88.23,4492.0,67.2532,67.2608,67.238,67.2456,4492.0
2017-08-25 15:25:00,88.23,88.28,88.22,88.25,8126.0,67.2456,67.2837,67.238,67.2608,8126.0
2017-08-25 15:30:00,88.25,88.28,88.24,88.27,13409.0,67.2608,67.2837,67.2532,67.2761,13409.0
2017-08-25 15:35:00,88.28,88.29,88.27,88.28,59337.0,67.2837,67.2913,67.2761,67.2837,59337.0
2017-08-25 15:40:00,88.28,88.29,88.27,88.28,7397.0,67.2837,67.2913,67.2761,67.2837,7397.0
2017-08-25 15:45:00,88.28,88.29,88.27,88.28,10931.0,67.2837,67.2913,67.2761,67.2837,10931.0
2017-08-25 15:50:00,88.29,88.29,88.28,88.28,7912.0,67.2913,67.2913,67.2837,67.2837,7912.0
2017-08-25 15:55:00,88.29,88.29,88.27,88.27,8689.0,67.2913,67.2913,67.2761,67.2761,8689.0
2017-08-28 09:30:00,88.28,88.28,88.25,88.25,21232.0,67.2837,67.2837,67.2608,67.2608,21232.0
2017-08-28 09:35:00,88.26,88.27,88.26,88.26,1275.0,67.2685,67.2761,67.2685,67.2685,1275.0
2017-08-28 09:40:00,88.28,88.28,88.28,88.28,350.0,67.2837,67.2837,67.2837,67.2837,350.0
2017-08-28 09:45:00,88.26,88.28,88.26,88.27,853.0,67.2685,67.2837,67.2685,67.2761,853.0
2017-08-28 09:50:00,88.28,88.29,88.27,88.29,1434.0,67.2837,67.2913,67.2761,67.2913,1434.0
2017-08-28 09:55:00,88.28,88.3,88.27,88.29,6465.0,67.2837,67.2989,67.2761,67.2913,6465.0
2017-08-28 10:00:00,88.29,88.29,88.27,88.27,3309.0,67.2913,67.2913,67.2761,67.2761,3309.0
2017-08-28 10:05:00,88.26,88.3,88.26,88.3,10340.0,67.2685,67.2989,67.2685,67.2989,10340.0
2017-08-28 10:10:00,88.28,88.28,88.27,88.28,110.0,67.2837,67.2837,67.2761,67.2837,110.0
2017-08-28 10:15:00,88.29,88.29,88.26,88.29,1157.0,67.2913,67.2913,67.2685,67.2913,1157.0
2017-08-28 10:20:00,88.29,88.3,88.28,88.28,1106.0,67.2913,67.2989,67.2837,67.2837,1106.0
2017-08-28 10:25:00,88.29,88.3,88.26,88.28,70363.0,67.2913,67.2989,67.2685,67.2837,70363.0
2017-08-28 10:30:00,88.3,88.31,88.29,88.29,1441.0,67.2989,67.3066,67.2913,67.2913,1441.0
2017-08-28 10:35:00,88.29,88.29,88.28,88.28,3168.0,67.2913,67.2913,67.2837,67.2837,3168.0
2017-08-28 10:40:00,88.28,88.3,88.28,88.29,1130.0,67.2837,67.2989,67.2837,67.2913,1130.0
2017-08-28 10:45:00,88.29,88.3,88.28,88.29,4937.0,67.2913,67.2989,67.2837,67.2913,4937.0
2017-08-28 10:50:00,88.28,88.3,88.28,88.28,924.0,67.2837,67.2989,67.2837,67.2837,924.0
2017-08-28 10:55:00,88.29,88.31,88.28,88.3,2511.0,67.2913,67.3066,67.2837,67.2989,2511.0
2017-08-28 11:00:00,88.3,88.31,88.3,88.3,2800.0,67.2989,67.3066,67.2989,67.2989,2800.0
2017-08-28 11:05:00,88.31,88.33,88.3,88.32,79415.0,67.3066,67.3218,67.2989,67.3142,79415.0
2017-08-28 11:10:00,88.32,88.33,88.31,88.33,2882.0,67.3142,67.3218,67.3066,67.3218,2882.0
2017-08-28 11:15:00,88.33,88.34,88.32,88.33,9241.0,67.3218,67.3294,67.3142,67.3218,9241.0
2017-08-28 11:20:00,88.33,88.33,88.32,88.32,1534.0,67.3218,67.3218,67.3142,67.3142,1534.0
2017-08-28 11:25:00,88.32,88.33,88.32,88.33,6032.0,67.3142,67.3218,67.3142,67.3218,6032.0
2017-08-28 11:30:00,88.33,88.33,88.3,88.31,5116.0,67.3218,67.3218,67.2989,67.3066,5116.0
2017-08-28 11:35:00,88.3,88.31,88.3,88.3,3799.0,67.2989,67.3066,67.2989,67.2989,3799.0
2017-08-28 11:40:00,88.31,88.31,88.28,88.3,2956.0,67.3066,67.3066,67.2837,67.2989,2956.0
2017-08-28 11:45:00,88.28,88.3,88.28,88.29,1457.0,67.2837,67.2989,67.2837,67.2913,1457.0
2017-08-28 11:50:00,88.29,88.3,88.28,88.29,9067.0,67.2913,67.2989,67.2837,67.2913,9067.0
2017-08-28 11:55:00,88.29,88.29,88.26,88.27,5076.0,67.2913,67.2913,67.2685,67.2761,5076.0
2017-08-28 12:00:00,88.28,88.28,88.26,88.27,2808.0,67.2837,67.2837,67.2685,67.2761,2808.0
2017-08-28 12:05:00,88.28,88.28,88.25,88.26,7398.0,67.2837,67.2837,67.2608,67.2685,7398.0
2017-08-28 12:10:00,88.26,88.26,88.25,88.25,2745.0,67.2685,67.2685,67.2608,67.2608,2745.0
2017-08-28 12:15:00,88.26,88.26,88.25,88.26,2441.0,67.2685,67.2685,67.2608,67.2685,2441.0
2017-08-28 12:20:00,88.25,88.26,88.25,88.26,3887.0,67.2608,67.2685,67.2608,67.2685,3887.0
2017-08-28 12:25:00,88.26,88.26,88.25,88.26,7424.0,67.2685,67.2685,67.2608,67.2685,7424.0
2017-08-28 12:30:00,88.26,88.26,88.25,88.26,4291.0,67.2685,67.2685,67.2608,67.2685,4291.0
2017-08-28 12:35:00,88.26,88.26,88.25,88.25,3688.0,67.2685,67.2685,67.2608,67.2608,3688.0
2017-08-28 12:40:00,88.26,88.26,88.25,88.26,4508.0,67.2685,67.2685,67.2608,67.2685,4508.0
2017-08-28 12:45:00,88.26,88.26,88.25,88.26,3621.0,67.2685,67.2685,67.2608,67.2685,3621.0
2017-08-28 12:50:00,88.25,88.26,88.25,88.26,3804.0,67.2608,67.2685,67.2608,67.2685,3804.0
2017-08-28 12:55:00,88.26,88.26,88.25,88.25,1576.0,67.2685,67.2685,67.2608,67.2608,1576.0
2017-08-28 13:00:00,88.26,88.3,88.25,88.3,22358.0,67.2685,67.2989,67.2608,67.2989,22358.0
2017-08-28 13:05:00,88.3,88.31,88.28,88.28,55927.0,67.2989,67.3066,67.2837,67.2837,55927.0
2017-08-28 13:10:00,88.29,88.32,88.28,88.31,13140.0,67.2913,67.3142,67.2837,67.3066,13140.0
2017-08-28 13:15:00,88.32,88.32,88.3,88.31,17382.0,67.3142,67.3142,67.2989,67.3066,17382.0
2017-08-28 13:20:00,88.31,88.31,88.3,88.31,2724.0,67.3066,67.3066,67.2989,67.3066,2724.0
2017-08-28 13:25:00,88.31,88.31,88.3,88.31,19607.0,67.3066,67.3066,67.2989,67.3066,19607.0
2017-08-28 13:30:00,88.31,88.31,88.3,88.31,2660.0,67.3066,67.3066,67.2989,67.3066,2660.0
2017-08-28 13:35:00,88.3,88.31,88.3,88.31,23978.0,67.2989,67.3066,67.2989,67.3066,23978.0
2017-08-28 13:40:00,88.31,88.31,88.29,88.3,10452.0,67.3066,67.3066,67.2913,67.2989,10452.0
2017-08-28 13:45:00,88.3,88.32,88.3,88.31,7527.0,67.2989,67.3142,67.2989,67.3066,7527.0
2017-08-28 13:50:00,88.31,88.32,88.3,88.31,16282.0,67.3066,67.3142,67.2989,67.3066,16282.0
2017-08-28 13:55:00,88.32,88.32,88.3,88.31,11118.0,67.3142,67.3142,67.2989,67.3066,11118.0
2017-08-28 14:00:00,88.31,88.33,88.31,88.32,5699.0,67.3066,67.3218,67.3066,67.3142,5699.0
2017-08-28 14:05:00,88.31,88.33,88.3,88.31,5849.0,67.3066,67.3218,67.2989,67.3066,5849.0
2017-08-28 14:10:00,88.32,88.32,88.3,88.32,3702.0,67.3142,67.3142,67.2989,67.3142,3702.0
2017-08-28 14:15:00,88.31,88.33,88.31,88.33,6909.0,67.3066,67.3218,67.3066,67.3218,6909.0
2017-08-28 14:20:00,88.33,88.33,88.3,88.3,22535.0,67.3218,67.3218,67.2989,67.2989,22535.0
2017-08-28 14:25:00,88.31,88.32,88.3,88.31,13990.0,67.3066,67.3142,67.2989,67.3066,13990.0
2017-08-28 14:30:00,88.31,88.34,88.3,88.33,3873.0,67.3066,67.3294,67.2989,67.3218,3873.0
2017-08-28 14:35:00,88.33,88.33,88.32,88.33,4619.0,67.3218,67.3218,67.3142,67.3218,4619.0
2017-08-28 14:40:00,88.32,88.33,88.32,88.33,4956.0,67.3142,67.3218,67.3142,67.3218,4956.0
2017-08-28 14:45:00,88.32,88.33,88.31,88.33,16846.0,67.3142,67.3218,67.3066,67.3218,16846.0
2017-08-28 14:50:00,88.33,88.33,88.32,88.33,8235.0,67.3218,67.3218,67.3142,67.3218,8235.0
2017-08-28 14:55:00,88.33,88.34,88.32,88.33,20378.0,67.3218,67.3294,67.3142,67.3218,20378.0
2017-08-28 15:00:00,88.33,88.34,88.33,88.33,16963.0,67.3218,67.3294,67.3218,67.3218,16963.0
2017-08-28 15:05:00,88.33,88.34,88.31,88.33,78810.0,67.3218,67.3294,67.3066,67.3218,78810.0
2017-08-28 15:10:00,88.33,88.34,88.32,88.33,1994.0,67.3218,67.3294,67.3142,67.3218,1994.0
2017-08-28 15:15:00,88.32,88.34,88.32,88.34,1492.0,67.3142,67.3294,67.3142,67.3294,1492.0
2017-08-28 15:20:00,88.33,88.34,88.31,88.32,12711.0,67.3218,67.3294,67.3066,67.3142,12711.0
2017-08-28 15:25:00,88.32,88.32,88.31,88.32,4233.0,67.3142,67.3142,67.3066,67.3142,4233.0
2017-08-28 15:30:00,88.31,88.34,88.31,88.34,8107.0,67.3066,67.3294,67.3066,67.3294,8107.0
2017-08-28 15:35:00,88.34,88.34,88.33,88.34,7262.0,67.3294,67.3294,67.3218,67.3294,7262.0
2017-08-28 15:40:00,88.34,88.34,88.33,88.34,3569.0,67.3294,67.3294,67.3218,67.3294,3569.0
2017-08-28 15:45:00,88.34,88.35,88.33,88.34,14245.0,67.3294,67.3371,67.3218,67.3294,14245.0
2017-08-28 15:50:00,88.35,88.35,88.34,88.34,53345.0,67.3371,67.3371,67.3294,67.3294,53345.0
2017-08-28 15:55:00,88.35,88.35,88.34,88.35,11359.0,67.3371,67.3371,67.3294,67.3371,11359.0
2017-08-29 09:30:00,88.54,88.58,88.54,88.57,20500.0,67.4819,67.5123,67.4819,67.5047,20500.0
2017-08-29 09:35:00,88.51,88.58,88.5,88.54,17173.0,67.459,67.5123,67.4514,67.4819,17173.0
2017-08-29 09:40:00,88.52,88.54,88.52,88.53,1883.0,67.4666,67.4819,67.4666,67.4742,1883.0
2017-08-29 09:45:00,88.53,88.53,88.51,88.52,9137.0,67.4742,67.4742,67.459,67.4666,9137.0
2017-08-29 09:50:00,88.52,88.52,88.5,88.52,57119.0,67.4666,67.4666,67.4514,67.4666,57119.0
2017-08-29 09:55:00,88.51,88.53,88.51,88.53,28795.0,67.459,67.4742,67.459,67.4742,28795.0
2017-08-29 10:00:00,88.52,88.54,88.49,88.5,11788.0,67.4666,67.4819,67.4438,67.4514,11788.0
2017-08-29 10:05:00,88.49,88.53,88.47,88.52,103258.0,67.4438,67.4742,67.4285,67.4666,103258.0
2017-08-29 10:10:00,88.54,88.56,88.54,88.56,12431.0,67.4819,67.4971,67.4819,67.4971,12431.0
2017-08-29 10:15:00,88.56,88.56,88.54,88.54,11978.0,67.4971,67.4971,67.4819,67.4819,11978.0
2017-08-29 10:20:00,88.53,88.55,88.52,88.54,6363.0,67.4742,67.4895,67.4666,67.4819,6363.0
2017-08-29 10:25:00,88.54,88.55,88.53,88.53,11972.0,67.4819,67.4895,67.4742,67.4742,11972.0
2017-08-29 10:30:00,88.55,88.55,88.53,88.54,17892.0,67.4895,67.4895,67.4742,67.4819,17892.0
2017-08-29 10:35:00,88.54,88.54,88.52,88.54,2836.0,67.4819,67.4819,67.4666,67.4819,2836.0
2017-08-29 10:40:00,88.53,88.54,88.5,88.5,11144.0,67.4742,67.4819,67.4514,67.4514,11144.0
2017-08-29 10:45:00,88.49,88.51,88.48,88.5,4056.0,67.4438,67.459,67.4361,67.4514,4056.0
2017-08-29 10:50:00,88.5,88.51,88.47,88.48,16951.0,67.4514,67.459,67.4285,67.4361,16951.0
2017-08-29 10:55:00,88.48,88.51,88.48,88.5,30143.0,67.4361,67.459,67.4361,67.4514,30143.0
2017-08-29 11:00:00,88.5,88.52,88.5,88.51,11688.0,67.4514,67.4666,67.4514,67.459,11688.0
2017-08-29 11:05:00,88.5,88.51,88.46,88.48,30367.0,67.4514,67.459,67.4209,67.4361,30367.0
2017-08-29 11:10:00,88.48,88.51,88.48,88.5,32564.0,67.4361,67.459,67.4361,67.4514,32564.0
2017-08-29 11:15:00,88.5,88.5,88.49,88.49,15613.0,67.4514,67.4514,67.4438,67.4438,15613.0
2017-08-29 11:20:00,88.49,88.5,88.48,88.48,2811.0,67.4438,67.4514,67.4361,67.4361,2811.0
2017-08-29 11:25:00,88.49,88.5,88.48,88.49,1483.0,67.4438,67.4514,67.4361,67.4438,1483.0
2017-08-29 11:30:00,88.5,88.5,88.46,88.46,14915.0,67.4514,67.4514,67.4209,67.4209,14915.0
2017-08-29 11:35:00,88.48,88.49,88.48,88.48,4151.0,67.4361,67.4438,67.4361,67.4361,4151.0
2017-08-29 11:40:00,88.48,88.49,88.47,88.47,9126.0,67.4361,67.4438,67.4285,67.4285,9126.0
2017-08-29 11:45:00,88.47,88.48,88.45,88.46,3851.0,67.4285,67.4361,67.4133,67.4209,3851.0
2017-08-29 11:50:00,88.45,88.47,88.45,88.46,5015.0,67.4133,67.4285,67.4133,67.4209,5015.0
2017-08-29 11:55:00,88.45,88.45,88.44,88.45,3256.0,67.4133,67.4133,67.4056,67.4133,3256.0
2017-08-29 12:00:00,88.44,88.45,88.44,88.45,2895.0,67.4056,67.4133,67.4056,67.4133,2895.0
2017-08-29 12:05:00,88.45,88.45,88.44,88.45,3394.0,67.4133,67.4133,67.4056,67.4133,3394.0
2017-08-29 12:10:00,88.44,88.45,88.43,88.43,2355.0,67.4056,67.4133,67.398,67.398,2355.0
2017-08-29 12:15:00,88.43,88.43,88.41,88.42,6427.0,67.398,67.398,67.3828,67.3904,6427.0
2017-08-29 12:20:00,88.41,88.42,88.38,88.39,20798.0,67.3828,67.3904,67.3599,67.3675,20798.0
2017-08-29 12:25:00,88.42,88.43,88.42,88.42,3348.0,67.3904,67.398,67.3904,67.3904,3348.0
2017-08-29 12:30:00,88.42,88.43,88.41,88.42,1127.0,67.3904,67.398,67.3828,67.3904,1127.0
2017-08-29 12:35:00,88.42,88.43,88.41,88.41,2154.0,67.3904,67.398,67.3828,67.3828,2154.0
2017-08-29 12:40:00,88.42,88.43,88.41,88.43,2326.0,67.3904,67.398,67.3828,67.398,2326.0
2017-08-29 12:45:00,88.43,88.43,88.41,88.41,485.0,67.398,67.398,67.3828,67.3828,485.0
2017-08-29 12:50:00,88.42,88.43,88.41,88.43,1183.0,67.3904,67.398,67.3828,67.398,1183.0
2017-08-29 12:55:00,88.42,88.44,88.42,88.43,3372.0,67.3904,67.4056,67.3904,67.398,3372.0
2017-08-29 13:00:00,88.46,88.51,88.46,88.48,14682.0,67.4209,67.459,67.4209,67.4361,14682.0
2017-08-29 13:05:00,88.48,88.48,88.46,88.47,3432.0,67.4361,67.4361,67.4209,67.4285,3432.0
2017-08-29 13:10:00,88.47,88.48,88.46,88.47,4813.0,67.4285,67.4361,67.4209,67.4285,4813.0
2017-08-29 13:15:00,88.47,88.48,88.46,88.48,894.0,67.4285,67.4361,67.4209,67.4361,894.0
2017-08-29 13:20:00,88.47,88.48,88.46,88.46,10162.0,67.4285,67.4361,67.4209,67.4209,10162.0
2017-08-29 13:25:00,88.45,88.47,88.44,88.45,10013.0,67.4133,67.4285,67.4056,67.4133,10013.0
2017-08-29 13:30:00,88.45,88.46,88.43,88.45,1128.0,67.4133,67.4209,67.398,67.4133,1128.0
2017-08-29 13:35:00,88.45,88.45,88.44,88.45,4419.0,67.4133,67.4133,67.4056,67.4133,4419.0
2017-08-29 13:40:00,88.44,88.45,88.43,88.45,9030.0,67.4056,67.4133,67.398,67.4133,9030.0
2017-08-29 13:45:00,88.45,88.45,88.44,88.45,31743.0,67.4133,67.4133,67.4056,67.4133,31743.0
2017-08-29 13:50:00,88.45,88.46,88.44,88.45,5578.0,67.4133,67.4209,67.4056,67.4133,5578.0
2017-08-29 13:55:00,88.45,88.46,88.43,88.45,44005.0,67.4133,67.4209,67.398,67.4133,44005.0
2017-08-29 14:00:00,88.45,88.45,88.42,88.42,15710.0,67.4133,67.4133,67.3904,67.3904,15710.0
2017-08-29 14:05:00,88.42,88.43,88.42,88.42,3003.0,67.3904,67.398,67.3904,67.3904,3003.0
2017-08-29 14:10:00,88.42,88.43,88.41,88.42,6899.0,67.3904,67.398,67.3828,67.3904,6899.0
2017-08-29 14:15:00,88.42,88.42,88.41,88.41,3099.0,67.3904,67.3904,67.3828,67.3828,3099.0
2017-08-29 14:20:00,88.42,88.42,88.41,88.41,2789.0,67.3904,67.3904,67.3828,67.3828,2789.0
2017-08-29 14:25:00,88.41,88.42,88.4,88.42,12685.0,67.3828,67.3904,67.3752,67.3904,12685.0
2017-08-29 14:30:00,88.42,88.43,88.4,88.4,1548.0,67.3904,67.398,67.3752,67.3752,1548.0
2017-08-29 14:35:00,88.41,88.42,88.41,88.42,6533.0,67.3828,67.3904,67.3828,67.3904,6533.0
2017-08-29 14:40:00,88.41,88.42,88.4,88.4,5257.0,67.3828,67.3904,67.3752,67.3752,5257.0
2017-08-29 14:45:00,88.41,88.41,88.38,88.41,5904.0,67.3828,67.3828,67.3599,67.3828,5904.0
2017-08-29 14:50:00,88.4,88.42,88.4,88.41,2493.0,67.3752,67.3904,67.3752,67.3828,2493.0
2017-08-29 14:55:00,88.4,88.41,88.38,88.41,6620.0,67.3752,67.3828,67.3599,67.3828,6620.0
2017-08-29 15:00:00,88.41,88.42,88.41,88.42,4893.0,67.3828,67.3904,67.3828,67.3904,4893.0
2017-08-29 15:05:00,88.42,88.44,88.42,88.43,13359.0,67.3904,67.4056,67.3904,67.398,13359.0
2017-08-29 15:10:00,88.43,88.46,88.42,88.45,9582.0,67.398,67.4209,67.3904,67.4133,9582.0
2017-08-29 15:15:00,88.45,88.46,88.43,88.44,5584.0,67.4133,67.4209,67.398,67.4056,5584.0
2017-08-29 15:20:00,88.43,88.45,88.43,88.44,3796.0,67.398,67.4133,67.398,67.4056,3796.0
2017-08-29 15:25:00,88.45,88.46,88.44,88.46,4697.0,67.4133,67.4209,67.4056,67.4209,4697.0
2017-08-29 15:30:00,88.46,88.46,88.44,88.45,2323.0,67.4209,67.4209,67.4056,67.4133,2323.0
2017-08-29 15:35:00,88.44,88.46,88.44,88.45,2952.0,67.4056,67.4209,67.4056,67.4133,2952.0
2017-08-29 15:40:00,88.46,88.48,88.46,88.48,9855.0,67.4209,67.4361,67.4209,67.4361,9855.0
2017-08-29 15:45:00,88.47,88.48,88.46,88.47,10184.0,67.4285,67.4361,67.4209,67.4285,10184.0
2017-08-29 15:50:00,88.46,88.46,88.43,88.44,21439.0,67.4209,67.4209,67.398,67.4056,21439.0
2017-08-29 15:55:00,88.44,88.46,88.43,88.44,31741.0,67.4056,67.4209,67.398,67.4056,31741.0
2017-08-30 09:30:00,88.39,88.42,88.37,88.41,37884.0,67.3675,67.3904,67.3523,67.3828,37884.0
2017-08-30 09:35:00,88.39,88.41,88.39,88.4,8200.0,67.3675,67.3828,67.3675,67.3752,8200.0
2017-08-30 09:40:00,88.42,88.42,88.39,88.39,7432.0,67.3904,67.3904,67.3675,67.3675,7432.0
2017-08-30 09:45:00,88.4,88.4,88.37,88.37,3618.0,67.3752,67.3752,67.3523,67.3523,3618.0
2017-08-30 09:50:00,88.38,88.38,88.37,88.38,32218.0,67.3599,67.3599,67.3523,67.3599,32218.0
2017-08-30 09:55:00,88.37,88.38,88.37,88.37,29553.0,67.3523,67.3599,67.3523,67.3523,29553.0
2017-08-30 10:00:00,88.38,88.39,88.37,88.39,8646.0,67.3599,67.3675,67.3523,67.3675,8646.0
2017-08-30 10:05:00,88.39,88.39,88.38,88.38,5652.0,67.3675,67.3675,67.3599,67.3599,5652.0
2017-08-30 10:10:00,88.39,88.4,88.38,88.4,5519.0,67.3675,67.3752,67.3599,67.3752,5519.0
2017-08-30 10:15:00,88.41,88.41,88.4,88.4,3107.0,67.3828,67.3828,67.3752,67.3752,3107.0
2017-08-30 10:20:00,88.39,88.41,88.39,88.41,2791.0,67.3675,67.3828,67.3675,67.3828,2791.0
2017-08-30 10:25:00,88.41,88.42,88.4,88.4,2742.0,67.3828,67.3904,67.3752,67.3752,2742.0
2017-08-30 10:30:00,88.41,88.41,88.4,88.41,1604.0,67.3828,67.3828,67.3752,67.3828,1604.0
2017-08-30 10:35:00,88.4,88.42,88.4,88.42,1388.0,67.3752,67.3904,67.3752,67.3904,1388.0
2017-08-30 10:40:00,88.42,88.43,88.41,88.42,5259.0,67.3904,67.398,67.3828,67.3904,5259.0
2017-08-30 10:45:00,88.41,88.43,88.41,88.42,12458.0,67.3828,67.398,67.3828,67.3904,12458.0
2017-08-30 10:50:00,88.41,88.44,88.41,88.43,7320.0,67.3828,67.4056,67.3828,67.398,7320.0
2017-08-30 10:55:00,88.43,88.43,88.41,88.41,16697.0,67.398,67.398,67.3828,67.3828,16697.0
2017-08-30 11:00:00,88.41,88.42,88.41,88.41,1983.0,67.3828,67.3904,67.3828,67.3828,1983.0
2017-08-30 11:05:00,88.42,88.42,88.41,88.41,13147.0,67.3904,67.3904,67.3828,67.3828,13147.0
2017-08-30 11:10:00,88.41,88.44,88.41,88.44,3303.0,67.3828,67.4056,67.3828,67.4056,3303.0
2017-08-30 11:15:00,88.44,88.44,88.43,88.44,690.0,67.4056,67.4056,67.398,67.4056,690.0
2017-08-30 11:20:00,88.44,88.44,88.43,88.44,3117.0,67.4056,67.4056,67.398,67.4056,3117.0
2017-08-30 11:25:00,88.44,88.46,88.43,88.45,12334.0,67.4056,67.4209,67.398,67.4133,12334.0
2017-08-30 11:30:00,88.45,88.46,88.44,88.44,1473.0,67.4133,67.4209,67.4056,67.4056,1473.0
2017-08-30 11:35:00,88.45,88.46,88.44,88.45,3942.0,67.4133,67.4209,67.4056,67.4133,3942.0
2017-08-30 11:40:00,88.45,88.46,88.44,88.44,3427.0,67.4133,67.4209,67.4056,67.4056,3427.0
2017-08-30 11:45:00,88.45,88.46,88.44,88.44,2909.0,67.4133,67.4209,67.4056,67.4056,2909.0
2017-08-30 11:50:00,88.45,88.46,88.44,88.45,2943.0,67.4133,67.4209,67.4056,67.4133,2943.0
2017-08-30 11:55:00,88.45,88.46,88.44,88.45,5106.0,67.4133,67.4209,67.4056,67.4133,5106.0
2017-08-30 12:00:00,88.45,88.46,88.45,88.46,1227.0,67.4133,67.4209,67.4133,67.4209,1227.0
2017-08-30 12:05:00,88.45,88.46,88.44,88.45,3640.0,67.4133,67.4209,67.4056,67.4133,3640.0
2017-08-30 12:10:00,88.45,88.45,88.44,88.44,2080.0,67.4133,67.4133,67.4056,67.4056,2080.0
2017-08-30 12:15:00,88.44,88.45,88.44,88.45,3377.0,67.4056,67.4133,67.4056,67.4133,3377.0
2017-08-30 12:20:00,88.45,88.45,88.44,88.45,1444.0,67.4133,67.4133,67.4056,67.4133,1444.0
2017-08-30 12:25:00,88.45,88.45,88.44,88.45,6037.0,67.4133,67.4133,67.4056,67.4133,6037.0
2017-08-30 12:30:00,88.44,88.45,88.43,88.45,5360.0,67.4056,67.4133,67.398,67.4133,5360.0
2017-08-30 12:35:00,88.44,88.46,88.44,88.46,5902.0,67.4056,67.4209,67.4056,67.4209,5902.0
2017-08-30 12:40:00,88.45,88.46,88.43,88.43,2855.0,67.4133,67.4209,67.398,67.398,2855.0
2017-08-30 12:45:00,88.45,88.46,88.44,88.45,6067.0,67.4133,67.4209,67.4056,67.4133,6067.0
2017-08-30 12:50:00,88.44,88.45,88.44,88.44,1310.0,67.4056,67.4133,67.4056,67.4056,1310.0
2017-08-30 12:55:00,88.44,88.45,88.43,88.45,2244.0,67.4056,67.4133,67.398,67.4133,2244.0
2017-08-30 13:00:00,88.43,88.44,88.42,88.42,3021.0,67.398,67.4056,67.3904,67.3904,3021.0
2017-08-30 13:05:00,88.42,88.43,88.41,88.42,4272.0,67.3904,67.398,67.3828,67.3904,4272.0
2017-08-30 13:10:00,88.42,88.42,88.41,88.42,3022.0,67.3904,67.3904,67.3828,67.3904,3022.0
2017-08-30 13:15:00,88.41,88.42,88.41,88.42,3520.0,67.3828,67.3904,67.3828,67.3904,3520.0
2017-08-30 13:20:00,88.41,88.42,88.41,88.41,1461.0,67.3828,67.3904,67.3828,67.3828,1461.0
2017-08-30 13:25:00,88.42,88.42,88.4,88.41,2414.0,67.3904,67.3904,67.3752,67.3828,2414.0
2017-08-30 13:30:00,88.41,88.43,88.41,88.42,4736.0,67.3828,67.398,67.3828,67.3904,4736.0
2017-08-30 13:35:00,88.42,88.43,88.41,88.43,2757.0,67.3904,67.398,67.3828,67.398,2757.0
2017-08-30 13:40:00,88.43,88.44,88.42,88.43,9352.0,67.398,67.4056,67.3904,67.398,9352.0
2017-08-30 13:45:00,88.44,88.44,88.43,88.44,4994.0,67.4056,67.4056,67.398,67.4056,4994.0
2017-08-30 13:50:00,88.43,88.44,88.42,88.42,2282.0,67.398,67.4056,67.3904,67.3904,2282.0
2017-08-30 13:55:00,88.42,88.43,88.42,88.43,2735.0,67.3904,67.398,67.3904,67.398,2735.0
2017-08-30 14:00:00,88.42,88.43,88.42,88.42,11360.0,67.3904,67.398,67.3904,67.3904,11360.0
2017-08-30 14:05:00,88.42,88.43,88.41,88.42,3596.0,67.3904,67.398,67.3828,67.3904,3596.0
2017-08-30 14:10:00,88.42,88.42,88.41,88.41,3795.0,67.3904,67.3904,67.3828,67.3828,3795.0
2017-08-30 14:15:00,88.42,88.42,88.41,88.42,8739.0,67.3904,67.3904,67.3828,67.3904,8739.0
2017-08-30 14:20:00,88.42,88.42,88.41,88.42,2799.0,67.3904,67.3904,67.3828,67.3904,2799.0
2017-08-30 14:25:00,88.42,88.44,88.42,88.43,18070.0,67.3904,67.4056,67.3904,67.398,18070.0
2017-08-30 14:30:00,88.43,88.44,88.42,88.43,10975.0,67.398,67.4056,67.3904,67.398,10975.0
2017-08-30 14:35:00,88.42,88.43,88.41,88.42,13906.0,67.3904,67.398,67.3828,67.3904,13906.0
2017-08-30 14:40:00,88.41,88.42,88.41,88.42,8182.0,67.3828,67.3904,67.3828,67.3904,8182.0
2017-08-30 14:45:00,88.42,88.42,88.41,88.42,10296.0,67.3904,67.3904,67.3828,67.3904,10296.0
2017-08-30 14:50:00,88.42,88.42,88.41,88.42,7351.0,67.3904,67.3904,67.3828,67.3904,7351.0
2017-08-30 14:55:00,88.42,88.42,88.41,88.41,7246.0,67.3904,67.3904,67.3828,67.3828,7246.0
2017-08-30 15:00:00,88.42,88.43,88.41,88.42,5990.0,67.3904,67.398,67.3828,67.3904,5990.0
2017-08-30 15:05:00,88.43,88.43,88.42,88.42,4466.0,67.398,67.398,67.3904,67.3904,4466.0
2017-08-30 15:10:00,88.42,88.43,88.42,88.43,24241.0,67.3904,67.398,67.3904,67.398,24241.0
2017-08-30 15:15:00,88.42,88.43,88.42,88.42,7305.0,67.3904,67.398,67.3904,67.3904,7305.0
2017-08-30 15:20:00,88.42,88.43,88.41,88.41,17096.0,67.3904,67.398,67.3828,67.3828,17096.0
2017-08-30 15:25:00,88.42,88.42,88.41,88.41,10297.0,67.3904,67.3904,67.3828,67.3828,10297.0
2017-08-30 15:30:00,88.42,88.42,88.41,88.41,10391.0,67.3904,67.3904,67.3828,67.3828,10391.0
2017-08-30 15:35:00,88.42,88.42,88.41,88.42,3256.0,67.3904,67.3904,67.3828,67.3904,3256.0
2017-08-30 15:40:00,88.42,88.42,88.41,88.41,7730.0,67.3904,67.3904,67.3828,67.3828,7730.0
2017-08-30 15:45:00,88.41,88.42,88.41,88.42,4437.0,67.3828,67.3904,67.3828,67.3904,4437.0
2017-08-30 15:50:00,88.42,88.42,88.41,88.42,6059.0,67.3904,67.3904,67.3828,67.3904,6059.0
2017-08-30 15:55:00,88.42,88.45,88.41,88.42,15028.0,67.3904,67.4133,67.3828,67.3904,15028.0
2017-08-31 09:30:00,88.5,88.55,88.5,88.54,9425.0,67.4514,67.4895,67.4514,67.4819,9425.0
2017-08-31 09:35:00,88.52,88.52,88.5,88.51,5184.0,67.4666,67.4666,67.4514,67.459,5184.0
2017-08-31 09:40:00,88.51,88.53,88.51,88.53,4234.0,67.459,67.4742,67.459,67.4742,4234.0
2017-08-31 09:45:00,88.53,88.54,88.5,88.53,14667.0,67.4742,67.4819,67.4514,67.4742,14667.0
2017-08-31 09:50:00,88.52,88.54,88.52,88.53,2112.0,67.4666,67.4819,67.4666,67.4742,2112.0
2017-08-31 09:55:00,88.52,88.55,88.51,88.53,6161.0,67.4666,67.4895,67.459,67.4742,6161.0
2017-08-31 10:00:00,88.53,88.54,88.51,88.53,6088.0,67.4742,67.4819,67.459,67.4742,6088.0
2017-08-31 10:05:00,88.53,88.54,88.5,88.51,6268.0,67.4742,67.4819,67.4514,67.459,6268.0
2017-08-31 10:10:00,88.52,88.54,88.51,88.52,4962.0,67.4666,67.4819,67.459,67.4666,4962.0
2017-08-31 10:15:00,88.53,88.54,88.51,88.51,2323.0,67.4742,67.4819,67.459,67.459,2323.0
2017-08-31 10:20:00,88.53,88.53,88.52,88.53,3084.0,67.4742,67.4742,67.4666,67.4742,3084.0
2017-08-31 10:25:00,88.53,88.54,88.51,88.52,4796.0,67.4742,67.4819,67.459,67.4666,4796.0
2017-08-31 10:30:00,88.52,88.54,88.52,88.53,3308.0,67.4666,67.4819,67.4666,67.4742,3308.0
2017-08-31 10:35:00,88.54,88.56,88.54,88.54,8432.0,67.4819,67.4971,67.4819,67.4819,8432.0
2017-08-31 10:40:00,88.55,88.56,88.54,88.55,4764.0,67.4895,67.4971,67.4819,67.4895,4764.0
2017-08-31 10:45:00,88.55,88.56,88.53,88.53,4580.0,67.4895,67.4971,67.4742,67.4742,4580.0
2017-08-31 10:50:00,88.54,88.56,88.53,88.55,7648.0,67.4819,67.4971,67.4742,67.4895,7648.0
2017-08-31 10:55:00,88.54,88.54,88.51,88.51,3113.0,67.4819,67.4819,67.459,67.459,3113.0
2017-08-31 11:00:00,88.51,88.51,88.5,88.51,5572.0,67.459,67.459,67.4514,67.459,5572.0
2017-08-31 11:05:00,88.5,88.5,88.47,88.47,2909.0,67.4514,67.4514,67.4285,67.4285,2909.0
2017-08-31 11:10:00,88.49,88.5,88.48,88.49,4544.0,67.4438,67.4514,67.4361,67.4438,4544.0
2017-08-31 11:15:00,88.49,88.49,88.48,88.49,177.0,67.4438,67.4438,67.4361,67.4438,177.0
2017-08-31 11:20:00,88.48,88.51,88.48,88.49,9666.0,67.4361,67.459,67.4361,67.4438,9666.0
2017-08-31 11:25:00,88.51,88.52,88.5,88.52,10094.0,67.459,67.4666,67.4514,67.4666,10094.0
2017-08-31 11:30:00,88.52,88.52,88.5,88.5,6144.0,67.4666,67.4666,67.4514,67.4514,6144.0
2017-08-31 11:35:00,88.52,88.53,88.52,88.52,2448.0,67.4666,67.4742,67.4666,67.4666,2448.0
2017-08-31 11:40:00,88.52,88.53,88.51,88.51,2428.0,67.4666,67.4742,67.459,67.459,2428.0
2017-08-31 11:45:00,88.53,88.54,88.51,88.53,11590.0,67.4742,67.4819,67.459,67.4742,11590.0
2017-08-31 11:50:00,88.53,88.53,88.52,88.53,7919.0,67.4742,67.4742,67.4666,67.4742,7919.0
2017-08-31 11:55:00,88.52,88.53,88.51,88.51,3445.0,67.4666,67.4742,67.459,67.459,3445.0
2017-08-31 12:00:00,88.51,88.52,88.49,88.51,28369.0,67.459,67.4666,67.4438,67.459,28369.0
2017-08-31 12:05:00,88.51,88.51,88.49,88.5,6160.0,67.459,67.459,67.4438,67.4514,6160.0
2017-08-31 12:10:00,88.5,88.51,88.49,88.51,3675.0,67.4514,67.459,67.4438,67.459,3675.0
2017-08-31 12:15:00,88.51,88.51,88.5,88.51,2273.0,67.459,67.459,67.4514,67.459,2273.0
2017-08-31 12:20:00,88.51,88.51,88.5,88.51,6244.0,67.459,67.459,67.4514,67.459,6244.0
2017-08-31 12:25:00,88.51,88.51,88.5,88.51,1811.0,67.459,67.459,67.4514,67.459,1811.0
2017-08-31 12:30:00,88.51,88.51,88.5,88.51,415.0,67.459,67.459,67.4514,67.459,415.0
2017-08-31 12:35:00,88.5,88.51,88.5,88.51,1084.0,67.4514,67.459,67.4514,67.459,1084.0
2017-08-31 12:40:00,88.5,88.51,88.48,88.5,5111.0,67.4514,67.459,67.4361,67.4514,5111.0
2017-08-31 12:45:00,88.48,88.51,88.48,88.5,6702.0,67.4361,67.459,67.4361,67.4514,6702.0
2017-08-31 12:50:00,88.48,88.51,88.48,88.5,5755.0,67.4361,67.459,67.4361,67.4514,5755.0
2017-08-31 12:55:00,88.48,88.51,88.48,88.49,3048.0,67.4361,67.459,67.4361,67.4438,3048.0
2017-08-31 13:00:00,88.5,88.51,88.48,88.51,10932.0,67.4514,67.459,67.4361,67.459,10932.0
2017-08-31 13:05:00,88.5,88.51,88.48,88.5,2277.0,67.4514,67.459,67.4361,67.4514,2277.0
2017-08-31 13:10:00,88.51,88.51,88.49,88.51,7999.0,67.459,67.459,67.4438,67.459,7999.0
2017-08-31 13:15:00,88.51,88.52,88.49,88.52,3215.0,67.459,67.4666,67.4438,67.4666,3215.0
2017-08-31 13:20:00,88.52,88.52,88.51,88.52,1180.0,67.4666,67.4666,67.459,67.4666,1180.0
2017-08-31 13:25:00,88.51,88.52,88.5,88.51,1917.0,67.459,67.4666,67.4514,67.459,1917.0
2017-08-31 13:30:00,88.51,88.51,88.5,88.51,1973.0,67.459,67.459,67.4514,67.459,1973.0
2017-08-31 13:35:00,88.51,88.52,88.5,88.51,2465.0,67.459,67.4666,67.4514,67.459,2465.0
2017-08-31 13:40:00,88.5,88.51,88.5,88.5,17406.0,67.4514,67.459,67.4514,67.4514,17406.0
2017-08-31 13:45:00,88.5,88.52,88.49,88.52,4883.0,67.4514,67.4666,67.4438,67.4666,4883.0
2017-08-31 13:50:00,88.51,88.52,88.51,88.52,4930.0,67.459,67.4666,67.459,67.4666,4930.0
2017-08-31 13:55:00,88.51,88.52,88.51,88.52,9750.0,67.459,67.4666,67.459,67.4666,9750.0
2017-08-31 14:00:00,88.51,88.52,88.51,88.52,1732.0,67.459,67.4666,67.459,67.4666,1732.0
2017-08-31 14:05:00,88.51,88.52,88.5,88.5,12720.0,67.459,67.4666,67.4514,67.4514,12720.0
2017-08-31 14:10:00,88.5,88.54,88.5,88.53,124294.0,67.4514,67.4819,67.4514,67.4742,124294.0
2017-08-31 14:15:00,88.53,88.54,88.52,88.53,4023.0,67.4742,67.4819,67.4666,67.4742,4023.0
2017-08-31 14:20:00,88.52,88.53,88.52,88.53,8989.0,67.4666,67.4742,67.4666,67.4742,8989.0
2017-08-31 14:25:00,88.52,88.54,88.52,88.53,3857.0,67.4666,67.4819,67.4666,67.4742,3857.0
2017-08-31 14:30:00,88.53,88.54,88.52,88.52,2860.0,67.4742,67.4819,67.4666,67.4666,2860.0
2017-08-31 14:35:00,88.54,88.54,88.51,88.51,15883.0,67.4819,67.4819,67.459,67.459,15883.0
2017-08-31 14:40:00,88.53,88.54,88.52,88.53,1951.0,67.4742,67.4819,67.4666,67.4742,1951.0
2017-08-31 14:45:00,88.52,88.55,88.52,88.54,28497.0,67.4666,67.4895,67.4666,67.4819,28497.0
2017-08-31 14:50:00,88.55,88.56,88.54,88.55,21832.0,67.4895,67.4971,67.4819,67.4895,21832.0
2017-08-31 14:55:00,88.56,88.56,88.55,88.56,20315.0,67.4971,67.4971,67.4895,67.4971,20315.0
2017-08-31 15:00:00,88.55,88.56,88.55,88.56,6607.0,67.4895,67.4971,67.4895,67.4971,6607.0
2017-08-31 15:05:00,88.57,88.59,88.57,88.59,2507.0,67.5047,67.52,67.5047,67.52,2507.0
2017-08-31 15:10:00,88.6,88.62,88.6,88.61,20650.0,67.5276,67.5428,67.5276,67.5352,20650.0
2017-08-31 15:15:00,88.61,88.63,88.59,88.6,73067.0,67.5352,67.5505,67.52,67.5276,73067.0
2017-08-31 15:20:00,88.6,88.62,88.59,88.62,2695.0,67.5276,67.5428,67.52,67.5428,2695.0
2017-08-31 15:25:00,88.61,88.62,88.59,88.6,10988.0,67.5352,67.5428,67.52,67.5276,10988.0
2017-08-31 15:30:00,88.6,88.61,88.59,88.6,2928.0,67.5276,67.5352,67.52,67.5276,2928.0
2017-08-31 15:35:00,88.61,88.61,88.59,88.61,14349.0,67.5352,67.5352,67.52,67.5352,14349.0
2017-08-31 15:40:00,88.61,88.61,88.6,88.61,1476.0,67.5352,67.5352,67.5276,67.5352,1476.0
2017-08-31 15:45:00,88.61,88.61,88.6,88.61,2289.0,67.5352,67.5352,67.5276,67.5352,2289.0
2017-08-31 15:50:00,88.6,88.61,88.6,88.61,3713.0,67.5276,67.5352,67.5276,67.5352,3713.0
2017-08-31 15:55:00,88.6,88.61,88.55,88.59,21243.0,67.5276,67.5352,67.4895,67.52,21243.0
2017-09-01 09:30:00,88.29,88.31,88.26,88.26,17735.0,67.4705,67.4858,67.4476,67.4476,17735.0
2017-09-01 09:35:00,88.26,88.3,88.23,88.24,6679.0,67.4476,67.4781,67.4246,67.4323,6679.0
2017-09-01 09:40:00,88.24,88.25,88.23,88.25,3714.0,67.4323,67.4399,67.4246,67.4399,3714.0
2017-09-01 09:45:00,88.25,88.25,88.22,88.23,1558.0,67.4399,67.4399,67.417,67.4246,1558.0
2017-09-01 09:50:00,88.23,88.26,88.23,88.25,3495.0,67.4246,67.4476,67.4246,67.4399,3495.0
2017-09-01 09:55:00,88.22,88.23,88.2,88.21,2790.0,67.417,67.4246,67.4017,67.4094,2790.0
2017-09-01 10:00:00,88.2,88.2,88.12,88.13,7903.0,67.4017,67.4017,67.3406,67.3482,7903.0
2017-09-01 10:05:00,88.13,88.17,88.1,88.11,16142.0,67.3482,67.3788,67.3253,67.3329,16142.0
2017-09-01 10:10:00,88.12,88.13,88.1,88.1,13852.0,67.3406,67.3482,67.3253,67.3253,13852.0
2017-09-01 10:15:00,88.11,88.12,88.1,88.11,1466.0,67.3329,67.3406,67.3253,67.3329,1466.0
2017-09-01 10:20:00,88.12,88.14,88.1,88.14,6232.0,67.3406,67.3559,67.3253,67.3559,6232.0
2017-09-01 10:25:00,88.14,88.17,88.13,88.15,4900.0,67.3559,67.3788,67.3482,67.3635,4900.0
2017-09-01 10:30:00,88.15,88.16,88.13,88.13,5596.0,67.3635,67.3711,67.3482,67.3482,5596.0
2017-09-01 10:35:00,88.13,88.13,88.11,88.12,2843.0,67.3482,67.3482,67.3329,67.3406,2843.0
2017-09-01 10:40:00,88.13,88.14,88.12,88.13,1739.0,67.3482,67.3559,67.3406,67.3482,1739.0
2017-09-01 10:45:00,88.13,88.14,88.12,88.14,3911.0,67.3482,67.3559,67.3406,67.3559,3911.0
2017-09-01 10:50:00,88.15,88.16,88.14,88.16,898.0,67.3635,67.3711,67.3559,67.3711,898.0
2017-09-01 10:55:00,88.16,88.16,88.14,88.14,3587.0,67.3711,67.3711,67.3559,67.3559,3587.0
2017-09-01 11:00:00,88.15,88.16,88.14,88.15,6892.0,67.3635,67.3711,67.3559,67.3635,6892.0
2017-09-01 11:05:00,88.17,88.17,88.14,88.14,9125.0,67.3788,67.3788,67.3559,67.3559,9125.0
2017-09-01 11:10:00,88.15,88.17,88.15,88.17,1101.0,67.3635,67.3788,67.3635,67.3788,1101.0
2017-09-01 11:15:00,88.17,88.19,88.16,88.17,6396.0,67.3788,67.3941,67.3711,67.3788,6396.0
2017-09-01 11:20:00,88.17,88.2,88.16,88.18,15896.0,67.3788,67.4017,67.3711,67.3864,15896.0
2017-09-01 11:25:00,88.2,88.2,88.18,88.19,2934.0,67.4017,67.4017,67.3864,67.3941,2934.0
2017-09-01 11:30:00,88.19,88.23,88.19,88.22,3130.0,67.3941,67.4246,67.3941,67.417,3130.0
2017-09-01 11:35:00,88.22,88.24,88.22,88.23,8582.0,67.417,67.4323,67.417,67.4246,8582.0
2017-09-01 11:40:00,88.23,88.24,88.23,88.23,6095.0,67.4246,67.4323,67.4246,67.4246,6095.0
2017-09-01 11:45:00,88.23,88.27,88.23,88.26,4513.0,67.4246,67.4552,67.4246,67.4476,4513.0
2017-09-01 11:50:00,88.26,88.27,88.25,88.27,3372.0,67.4476,67.4552,67.4399,67.4552,3372.0
2017-09-01 11:55:00,88.27,88.28,88.26,88.27,3480.0,67.4552,67.4628,67.4476,67.4552,3480.0
2017-09-01 12:00:00,88.27,88.27,88.26,88.27,1521.0,67.4552,67.4552,67.4476,67.4552,1521.0
2017-09-01 12:05:00,88.27,88.27,88.26,88.27,3278.0,67.4552,67.4552,67.4476,67.4552,3278.0
2017-09-01 12:10:00,88.27,88.27,88.26,88.26,895.0,67.4552,67.4552,67.4476,67.4476,895.0
2017-09-01 12:15:00,88.27,88.27,88.26,88.26,2504.0,67.4552,67.4552,67.4476,67.4476,2504.0
2017-09-01 12:20:00,88.27,88.27,88.26,88.27,5032.0,67.4552,67.4552,67.4476,67.4552,5032.0
2017-09-01 12:25:00,88.27,88.27,88.26,88.27,5945.0,67.4552,67.4552,67.4476,67.4552,5945.0
2017-09-01 12:30:00,88.27,88.27,88.25,88.26,4712.0,67.4552,67.4552,67.4399,67.4476,4712.0
2017-09-01 12:35:00,88.27,88.27,88.25,88.26,7670.0,67.4552,67.4552,67.4399,67.4476,7670.0
2017-09-01 12:40:00,88.26,88.27,88.25,88.25,28372.0,67.4476,67.4552,67.4399,67.4399,28372.0
2017-09-01 12:45:00,88.26,88.26,88.23,88.24,4031.0,67.4476,67.4476,67.4246,67.4323,4031.0
2017-09-01 12:50:00,88.24,88.25,88.23,88.23,15818.0,67.4323,67.4399,67.4246,67.4246,15818.0
2017-09-01 12:55:00,88.23,88.23,88.17,88.19,8780.0,67.4246,67.4246,67.3788,67.3941,8780.0
2017-09-01 13:00:00,88.18,88.19,88.16,88.17,54631.0,67.3864,67.3941,67.3711,67.3788,54631.0
2017-09-01 13:05:00,88.16,88.18,88.16,88.18,40589.0,67.3711,67.3864,67.3711,67.3864,40589.0
2017-09-01 13:10:00,88.16,88.18,88.15,88.17,30368.0,67.3711,67.3864,67.3635,67.3788,30368.0
2017-09-01 13:15:00,88.16,88.17,88.15,88.17,5018.0,67.3711,67.3788,67.3635,67.3788,5018.0
2017-09-01 13:20:00,88.17,88.18,88.17,88.18,9587.0,67.3788,67.3864,67.3788,67.3864,9587.0
2017-09-01 13:25:00,88.17,88.19,88.17,88.18,4330.0,67.3788,67.3941,67.3788,67.3864,4330.0
2017-09-01 13:30:00,88.18,88.2,88.17,88.19,7083.0,67.3864,67.4017,67.3788,67.3941,7083.0
2017-09-01 13:35:00,88.2,88.2,88.18,88.19,15706.0,67.4017,67.4017,67.3864,67.3941,15706.0
2017-09-01 13:40:00,88.2,88.2,88.17,88.19,7952.0,67.4017,67.4017,67.3788,67.3941,7952.0
2017-09-01 13:45:00,88.19,88.21,88.19,88.2,2178.0,67.3941,67.4094,67.3941,67.4017,2178.0
2017-09-01 13:50:00,88.2,88.21,88.19,88.2,1545.0,67.4017,67.4094,67.3941,67.4017,1545.0
2017-09-01 13:55:00,88.2,88.21,88.19,88.2,3810.0,67.4017,67.4094,67.3941,67.4017,3810.0
2017-09-01 14:00:00,88.2,88.21,88.19,88.19,4101.0,67.4017,67.4094,67.3941,67.3941,4101.0
2017-09-01 14:05:00,88.2,88.2,88.17,88.19,219948.0,67.4017,67.4017,67.3788,67.3941,219948.0
2017-09-01 14:10:00,88.19,88.2,88.19,88.19,75882.0,67.3941,67.4017,67.3941,67.3941,75882.0
2017-09-01 14:15:00,88.19,88.2,88.18,88.19,8832.0,67.3941,67.4017,67.3864,67.3941,8832.0
2017-09-01 14:20:00,88.2,88.2,88.19,88.19,4410.0,67.4017,67.4017,67.3941,67.3941,4410.0
2017-09-01 14:25:00,88.2,88.2,88.19,88.2,3181.0,67.4017,67.4017,67.3941,67.4017,3181.0
2017-09-01 14:30:00,88.2,88.2,88.16,88.19,39217.0,67.4017,67.4017,67.3711,67.3941,39217.0
2017-09-01 14:35:00,88.19,88.2,88.18,88.2,16391.0,67.3941,67.4017,67.3864,67.4017,16391.0
2017-09-01 14:40:00,88.2,88.2,88.18,88.19,5178.0,67.4017,67.4017,67.3864,67.3941,5178.0
2017-09-01 14:45:00,88.18,88.19,88.17,88.18,7331.0,67.3864,67.3941,67.3788,67.3864,7331.0
2017-09-01 14:50:00,88.18,88.18,88.17,88.17,3196.0,67.3864,67.3864,67.3788,67.3788,3196.0
2017-09-01 14:55:00,88.17,88.18,88.16,88.18,2364.0,67.3788,67.3864,67.3711,67.3864,2364.0
2017-09-01 15:00:00,88.17,88.18,88.17,88.17,6041.0,67.3788,67.3864,67.3788,67.3788,6041.0
2017-09-01 15:05:00,88.17,88.18,88.17,88.18,100746.0,67.3788,67.3864,67.3788,67.3864,100746.0
2017-09-01 15:10:00,88.18,88.18,88.17,88.17,3980.0,67.3864,67.3864,67.3788,67.3788,3980.0
2017-09-01 15:15:00,88.18,88.18,88.17,88.18,6035.0,67.3864,67.3864,67.3788,67.3864,6035.0
2017-09-01 15:20:00,88.17,88.18,88.17,88.17,2760.0,67.3788,67.3864,67.3788,67.3788,2760.0
2017-09-01 15:25:00,88.17,88.18,88.17,88.17,7312.0,67.3788,67.3864,67.3788,67.3788,7312.0
2017-09-01 15:30:00,88.18,88.18,88.17,88.17,5744.0,67.3864,67.3864,67.3788,67.3788,5744.0
2017-09-01 15:35:00,88.17,88.18,88.16,88.16,4676.0,67.3788,67.3864,67.3711,67.3711,4676.0
2017-09-01 15:40:00,88.16,88.17,88.16,88.17,2835.0,67.3711,67.3788,67.3711,67.3788,2835.0
2017-09-01 15:45:00,88.16,88.17,88.16,88.17,8750.0,67.3711,67.3788,67.3711,67.3788,8750.0
2017-09-01 15:50:00,88.15,88.16,88.15,88.15,7737.0,67.3635,67.3711,67.3635,67.3635,7737.0
2017-09-01 15:55:00,88.15,88.16,88.14,88.14,32502.0,67.3635,67.3711,67.3559,67.3559,32502.0
2017-09-05 09:30:00,88.45,88.45,88.38,88.38,20108.0,67.5928,67.5928,67.5393,67.5393,20108.0
2017-09-05 09:35:00,88.37,88.39,88.36,88.38,17620.0,67.5316,67.5469,67.524,67.5393,17620.0
2017-09-05 09:40:00,88.37,88.39,88.36,88.37,1865.0,67.5316,67.5469,67.524,67.5316,1865.0
2017-09-05 09:45:00,88.36,88.37,88.35,88.35,2205.0,67.524,67.5316,67.5163,67.5163,2205.0
2017-09-05 09:50:00,88.36,88.37,88.35,88.35,13237.0,67.524,67.5316,67.5163,67.5163,13237.0
2017-09-05 09:55:00,88.36,88.37,88.35,88.36,17597.0,67.524,67.5316,67.5163,67.524,17597.0
2017-09-05 10:00:00,88.37,88.39,88.35,88.36,203747.0,67.5316,67.5469,67.5163,67.524,203747.0
2017-09-05 10:05:00,88.36,88.38,88.35,88.36,20844.0,67.524,67.5393,67.5163,67.524,20844.0
2017-09-05 10:10:00,88.36,88.38,88.36,88.36,5208.0,67.524,67.5393,67.524,67.524,5208.0
2017-09-05 10:15:00,88.37,88.4,88.36,88.4,6484.0,67.5316,67.5545,67.524,67.5545,6484.0
2017-09-05 10:20:00,88.39,88.4,88.37,88.39,4825.0,67.5469,67.5545,67.5316,67.5469,4825.0
2017-09-05 10:25:00,88.39,88.4,88.37,88.39,7275.0,67.5469,67.5545,67.5316,67.5469,7275.0
2017-09-05 10:30:00,88.4,88.42,88.38,88.4,4612.0,67.5545,67.5698,67.5393,67.5545,4612.0
2017-09-05 10:35:00,88.39,88.41,88.39,88.41,4919.0,67.5469,67.5622,67.5469,67.5622,4919.0
2017-09-05 10:40:00,88.42,88.46,88.41,88.46,16612.0,67.5698,67.6004,67.5622,67.6004,16612.0
2017-09-05 10:45:00,88.44,88.46,88.41,88.41,5678.0,67.5851,67.6004,67.5622,67.5622,5678.0
2017-09-05 10:50:00,88.41,88.45,88.41,88.42,5194.0,67.5622,67.5928,67.5622,67.5698,5194.0
2017-09-05 10:55:00,88.44,88.44,88.42,88.44,1661.0,67.5851,67.5851,67.5698,67.5851,1661.0
2017-09-05 11:00:00,88.43,88.45,88.43,88.43,26975.0,67.5775,67.5928,67.5775,67.5775,26975.0
2017-09-05 11:05:00,88.43,88.44,88.39,88.42,20588.0,67.5775,67.5851,67.5469,67.5698,20588.0
2017-09-05 11:10:00,88.42,88.44,88.41,88.42,2586.0,67.5698,67.5851,67.5622,67.5698,2586.0
2017-09-05 11:15:00,88.44,88.47,88.44,88.46,16733.0,67.5851,67.608,67.5851,67.6004,16733.0
2017-09-05 11:20:00,88.45,88.5,88.45,88.5,104224.0,67.5928,67.631,67.5928,67.631,104224.0
2017-09-05 11:25:00,88.49,88.5,88.48,88.5,1421.0,67.6233,67.631,67.6157,67.631,1421.0
2017-09-05 11:30:00,88.5,88.5,88.48,88.49,3896.0,67.631,67.631,67.6157,67.6233,3896.0
2017-09-05 11:35:00,88.5,88.5,88.44,88.45,6351.0,67.631,67.631,67.5851,67.5928,6351.0
2017-09-05 11:40:00,88.46,88.46,88.44,88.44,1146.0,67.6004,67.6004,67.5851,67.5851,1146.0
2017-09-05 11:45:00,88.45,88.46,88.44,88.45,8882.0,67.5928,67.6004,67.5851,67.5928,8882.0
2017-09-05 11:50:00,88.46,88.46,88.45,88.45,9468.0,67.6004,67.6004,67.5928,67.5928,9468.0
2017-09-05 11:55:00,88.45,88.46,88.45,88.45,4163.0,67.5928,67.6004,67.5928,67.5928,4163.0
2017-09-05 12:00:00,88.46,88.46,88.45,88.46,8286.0,67.6004,67.6004,67.5928,67.6004,8286.0
2017-09-05 12:05:00,88.47,88.47,88.46,88.47,4771.0,67.608,67.608,67.6004,67.608,4771.0
2017-09-05 12:10:00,88.47,88.47,88.45,88.46,4095.0,67.608,67.608,67.5928,67.6004,4095.0
2017-09-05 12:15:00,88.46,88.47,88.46,88.46,673.0,67.6004,67.608,67.6004,67.6004,673.0
2017-09-05 12:20:00,88.47,88.49,88.47,88.48,1025.0,67.608,67.6233,67.608,67.6157,1025.0
2017-09-05 12:25:00,88.47,88.52,88.47,88.52,5741.0,67.608,67.6462,67.608,67.6462,5741.0
2017-09-05 12:30:00,88.52,88.52,88.49,88.5,1984.0,67.6462,67.6462,67.6233,67.631,1984.0
2017-09-05 12:35:00,88.52,88.52,88.5,88.51,1095.0,67.6462,67.6462,67.631,67.6386,1095.0
2017-09-05 12:40:00,88.52,88.52,88.5,88.52,3363.0,67.6462,67.6462,67.631,67.6462,3363.0
2017-09-05 12:45:00,88.52,88.54,88.51,88.51,4986.0,67.6462,67.6615,67.6386,67.6386,4986.0
2017-09-05 12:50:00,88.52,88.54,88.52,88.54,4043.0,67.6462,67.6615,67.6462,67.6615,4043.0
2017-09-05 12:55:00,88.54,88.54,88.51,88.52,10027.0,67.6615,67.6615,67.6386,67.6462,10027.0
2017-09-05 13:00:00,88.52,88.55,88.51,88.54,3624.0,67.6462,67.6692,67.6386,67.6615,3624.0
2017-09-05 13:05:00,88.54,88.55,88.52,88.55,2223.0,67.6615,67.6692,67.6462,67.6692,2223.0
2017-09-05 13:10:00,88.54,88.55,88.54,88.54,996.0,67.6615,67.6692,67.6615,67.6615,996.0
2017-09-05 13:15:00,88.54,88.54,88.5,88.51,2741.0,67.6615,67.6615,67.631,67.6386,2741.0
2017-09-05 13:20:00,88.51,88.51,88.49,88.5,3703.0,67.6386,67.6386,67.6233,67.631,3703.0
2017-09-05 13:25:00,88.5,88.52,88.49,88.52,2367.0,67.631,67.6462,67.6233,67.6462,2367.0
2017-09-05 13:30:00,88.52,88.52,88.5,88.5,9990.0,67.6462,67.6462,67.631,67.631,9990.0
2017-09-05 13:35:00,88.5,88.51,88.48,88.49,6640.0,67.631,67.6386,67.6157,67.6233,6640.0
2017-09-05 13:40:00,88.5,88.5,88.48,88.49,5653.0,67.631,67.631,67.6157,67.6233,5653.0
2017-09-05 13:45:00,88.49,88.5,88.48,88.49,3397.0,67.6233,67.631,67.6157,67.6233,3397.0
2017-09-05 13:50:00,88.49,88.5,88.48,88.5,21509.0,67.6233,67.631,67.6157,67.631,21509.0
2017-09-05 13:55:00,88.5,88.5,88.49,88.49,2233.0,67.631,67.631,67.6233,67.6233,2233.0
2017-09-05 14:00:00,88.5,88.5,88.49,88.5,15790.0,67.631,67.631,67.6233,67.631,15790.0
2017-09-05 14:05:00,88.5,88.51,88.49,88.51,48864.0,67.631,67.6386,67.6233,67.6386,48864.0
2017-09-05 14:10:00,88.52,88.52,88.51,88.52,1761.0,67.6462,67.6462,67.6386,67.6462,1761.0
2017-09-05 14:15:00,88.51,88.52,88.51,88.52,2143.0,67.6386,67.6462,67.6386,67.6462,2143.0
2017-09-05 14:20:00,88.52,88.55,88.51,88.55,9264.0,67.6462,67.6692,67.6386,67.6692,9264.0
2017-09-05 14:25:00,88.55,88.55,88.52,88.53,5012.0,67.6692,67.6692,67.6462,67.6539,5012.0
2017-09-05 14:30:00,88.53,88.53,88.52,88.52,2202.0,67.6539,67.6539,67.6462,67.6462,2202.0
2017-09-05 14:35:00,88.53,88.53,88.52,88.52,7934.0,67.6539,67.6539,67.6462,67.6462,7934.0
2017-09-05 14:40:00,88.52,88.54,88.52,88.53,35286.0,67.6462,67.6615,67.6462,67.6539,35286.0
2017-09-05 14:45:00,88.53,88.53,88.48,88.5,6935.0,67.6539,67.6539,67.6157,67.631,6935.0
2017-09-05 14:50:00,88.51,88.53,88.5,88.51,10679.0,67.6386,67.6539,67.631,67.6386,10679.0
2017-09-05 14:55:00,88.53,88.54,88.51,88.53,5506.0,67.6539,67.6615,67.6386,67.6539,5506.0
2017-09-05 15:00:00,88.52,88.56,88.52,88.56,4140.0,67.6462,67.6768,67.6462,67.6768,4140.0
2017-09-05 15:05:00,88.57,88.57,88.54,88.55,14133.0,67.6845,67.6845,67.6615,67.6692,14133.0
2017-09-05 15:10:00,88.55,88.58,88.54,88.58,6653.0,67.6692,67.6921,67.6615,67.6921,6653.0
2017-09-05 15:15:00,88.58,88.59,88.54,88.54,4133.0,67.6921,67.6997,67.6615,67.6615,4133.0
2017-09-05 15:20:00,88.57,88.57,88.55,88.57,8616.0,67.6845,67.6845,67.6692,67.6845,8616.0
2017-09-05 15:25:00,88.56,88.56,88.52,88.54,14926.0,67.6768,67.6768,67.6462,67.6615,14926.0
2017-09-05 15:30:00,88.53,88.56,88.52,88.54,13004.0,67.6539,67.6768,67.6462,67.6615,13004.0
2017-09-05 15:35:00,88.54,88.56,88.52,88.54,5314.0,67.6615,67.6768,67.6462,67.6615,5314.0
2017-09-05 15:40:00,88.54,88.56,88.54,88.56,5080.0,67.6615,67.6768,67.6615,67.6768,5080.0
2017-09-05 15:45:00,88.56,88.56,88.55,88.55,2649.0,67.6768,67.6768,67.6692,67.6692,2649.0
2017-09-05 15:50:00,88.56,88.6,88.56,88.58,32455.0,67.6768,67.7074,67.6768,67.6921,32455.0
2017-09-05 15:55:00,88.59,88.59,88.55,88.58,29781.0,67.6997,67.6997,67.6692,67.6921,29781.0
2017-09-06 09:30:00,88.57,88.59,88.57,88.57,18380.0,67.6845,67.6997,67.6845,67.6845,18380.0
2017-09-06 09:35:00,88.57,88.57,88.55,88.56,371.0,67.6845,67.6845,67.6692,67.6768,371.0
2017-09-06 09:40:00,88.54,88.56,88.51,88.52,3603.0,67.6615,67.6768,67.6386,67.6462,3603.0
2017-09-06 09:45:00,88.53,88.53,88.5,88.52,1217.0,67.6539,67.6539,67.631,67.6462,1217.0
2017-09-06 09:50:00,88.52,88.53,88.51,88.53,651.0,67.6462,67.6539,67.6386,67.6539,651.0
2017-09-06 09:55:00,88.54,88.54,88.53,88.54,4176.0,67.6615,67.6615,67.6539,67.6615,4176.0
2017-09-06 10:00:00,88.53,88.55,88.5,88.55,5816.0,67.6539,67.6692,67.631,67.6692,5816.0
2017-09-06 10:05:00,88.54,88.57,88.53,88.54,2157.0,67.6615,67.6845,67.6539,67.6615,2157.0
2017-09-06 10:10:00,88.52,88.52,88.5,88.51,16576.0,67.6462,67.6462,67.631,67.6386,16576.0
2017-09-06 10:15:00,88.52,88.57,88.51,88.56,15504.0,67.6462,67.6845,67.6386,67.6768,15504.0
2017-09-06 10:20:00,88.56,88.57,88.53,88.55,17240.0,67.6768,67.6845,67.6539,67.6692,17240.0
2017-09-06 10:25:00,88.57,88.57,88.54,88.56,2938.0,67.6845,67.6845,67.6615,67.6768,2938.0
2017-09-06 10:30:00,88.54,88.58,88.54,88.56,2269.0,67.6615,67.6921,67.6615,67.6768,2269.0
2017-09-06 10:35:00,88.54,88.55,88.53,88.54,2853.0,67.6615,67.6692,67.6539,67.6615,2853.0
2017-09-06 10:40:00,88.54,88.56,88.53,88.53,9075.0,67.6615,67.6768,67.6539,67.6539,9075.0
2017-09-06 10:45:00,88.55,88.58,88.55,88.57,6265.0,67.6692,67.6921,67.6692,67.6845,6265.0
2017-09-06 10:50:00,88.59,88.59,88.57,88.57,2900.0,67.6997,67.6997,67.6845,67.6845,2900.0
2017-09-06 10:55:00,88.57,88.59,88.57,88.58,1337.0,67.6845,67.6997,67.6845,67.6921,1337.0
2017-09-06 11:00:00,88.58,88.58,88.57,88.57,2198.0,67.6921,67.6921,67.6845,67.6845,2198.0
2017-09-06 11:05:00,88.57,88.58,88.54,88.58,4188.0,67.6845,67.6921,67.6615,67.6921,4188.0
2017-09-06 11:10:00,88.58,88.59,88.57,88.59,3326.0,67.6921,67.6997,67.6845,67.6997,3326.0
2017-09-06 11:15:00,88.61,88.61,88.58,88.59,4491.0,67.715,67.715,67.6921,67.6997,4491.0
2017-09-06 11:20:00,88.61,88.62,88.6,88.62,30248.0,67.715,67.7227,67.7074,67.7227,30248.0
2017-09-06 11:25:00,88.62,88.65,88.6,88.62,23516.0,67.7227,67.7456,67.7074,67.7227,23516.0
2017-09-06 11:30:00,88.61,88.64,88.61,88.63,8075.0,67.715,67.738,67.715,67.7303,8075.0
2017-09-06 11:35:00,88.62,88.63,88.6,88.62,13944.0,67.7227,67.7303,67.7074,67.7227,13944.0
2017-09-06 11:40:00,88.63,88.63,88.62,88.63,3546.0,67.7303,67.7303,67.7227,67.7303,3546.0
2017-09-06 11:45:00,88.63,88.63,88.62,88.63,1670.0,67.7303,67.7303,67.7227,67.7303,1670.0
2017-09-06 11:50:00,88.63,88.63,88.61,88.61,3485.0,67.7303,67.7303,67.715,67.715,3485.0
2017-09-06 11:55:00,88.61,88.62,88.6,88.61,519.0,67.715,67.7227,67.7074,67.715,519.0
2017-09-06 12:00:00,88.61,88.62,88.61,88.62,947.0,67.715,67.7227,67.715,67.7227,947.0
2017-09-06 12:05:00,88.62,88.62,88.61,88.61,1448.0,67.7227,67.7227,67.715,67.715,1448.0
2017-09-06 12:10:00,88.61,88.61,88.58,88.61,8752.0,67.715,67.715,67.6921,67.715,8752.0
2017-09-06 12:15:00,88.6,88.63,88.6,88.6,10778.0,67.7074,67.7303,67.7074,67.7074,10778.0
2017-09-06 12:20:00,88.6,88.63,88.6,88.62,1141.0,67.7074,67.7303,67.7074,67.7227,1141.0
2017-09-06 12:25:00,88.61,88.62,88.57,88.57,15512.0,67.715,67.7227,67.6845,67.6845,15512.0
2017-09-06 12:30:00,88.57,88.58,88.55,88.56,15351.0,67.6845,67.6921,67.6692,67.6768,15351.0
2017-09-06 12:35:00,88.55,88.57,88.55,88.56,1367.0,67.6692,67.6845,67.6692,67.6768,1367.0
2017-09-06 12:40:00,88.56,88.56,88.55,88.55,3255.0,67.6768,67.6768,67.6692,67.6692,3255.0
2017-09-06 12:45:00,88.55,88.56,88.55,88.56,1624.0,67.6692,67.6768,67.6692,67.6768,1624.0
2017-09-06 12:50:00,88.56,88.56,88.53,88.55,3239.0,67.6768,67.6768,67.6539,67.6692,3239.0
2017-09-06 12:55:00,88.55,88.55,88.5,88.5,3944.0,67.6692,67.6692,67.631,67.631,3944.0
2017-09-06 13:00:00,88.5,88.52,88.48,88.49,5637.0,67.631,67.6462,67.6157,67.6233,5637.0
2017-09-06 13:05:00,88.49,88.5,88.48,88.49,6302.0,67.6233,67.631,67.6157,67.6233,6302.0
2017-09-06 13:10:00,88.49,88.49,88.42,88.44,1859.0,67.6233,67.6233,67.5698,67.5851,1859.0
2017-09-06 13:15:00,88.45,88.45,88.41,88.41,1840.0,67.5928,67.5928,67.5622,67.5622,1840.0
2017-09-06 13:20:00,88.42,88.45,88.41,88.44,8455.0,67.5698,67.5928,67.5622,67.5851,8455.0
2017-09-06 13:25:00,88.44,88.46,88.43,88.46,3395.0,67.5851,67.6004,67.5775,67.6004,3395.0
2017-09-06 13:30:00,88.45,88.47,88.45,88.47,3548.0,67.5928,67.608,67.5928,67.608,3548.0
2017-09-06 13:35:00,88.47,88.48,88.42,88.44,4797.0,67.608,67.6157,67.5698,67.5851,4797.0
2017-09-06 13:40:00,88.44,88.44,88.42,88.43,2156.0,67.5851,67.5851,67.5698,67.5775,2156.0
2017-09-06 13:45:00,88.44,88.44,88.43,88.44,3064.0,67.5851,67.5851,67.5775,67.5851,3064.0
2017-09-06 13:50:00,88.45,88.45,88.41,88.43,4313.0,67.5928,67.5928,67.5622,67.5775,4313.0
2017-09-06 13:55:00,88.42,88.44,88.41,88.44,4215.0,67.5698,67.5851,67.5622,67.5851,4215.0
2017-09-06 14:00:00,88.43,88.44,88.41,88.41,4098.0,67.5775,67.5851,67.5622,67.5622,4098.0
2017-09-06 14:05:00,88.42,88.42,88.38,88.4,5994.0,67.5698,67.5698,67.5393,67.5545,5994.0
2017-09-06 14:10:00,88.41,88.43,88.4,88.43,13475.0,67.5622,67.5775,67.5545,67.5775,13475.0
2017-09-06 14:15:00,88.42,88.43,88.42,88.43,6918.0,67.5698,67.5775,67.5698,67.5775,6918.0
2017-09-06 14:20:00,88.42,88.43,88.35,88.37,19926.0,67.5698,67.5775,67.5163,67.5316,19926.0
2017-09-06 14:25:00,88.37,88.38,88.36,88.37,1227.0,67.5316,67.5393,67.524,67.5316,1227.0
2017-09-06 14:30:00,88.39,88.41,88.37,88.38,22095.0,67.5469,67.5622,67.5316,67.5393,22095.0
2017-09-06 14:35:00,88.37,88.38,88.34,88.38,202676.0,67.5316,67.5393,67.5087,67.5393,202676.0
2017-09-06 14:40:00,88.36,88.42,88.36,88.4,16689.0,67.524,67.5698,67.524,67.5545,16689.0
2017-09-06 14:45:00,88.41,88.42,88.4,88.41,4685.0,67.5622,67.5698,67.5545,67.5622,4685.0
2017-09-06 14:50:00,88.41,88.42,88.4,88.42,11058.0,67.5622,67.5698,67.5545,67.5698,11058.0
2017-09-06 14:55:00,88.41,88.42,88.4,88.41,12216.0,67.5622,67.5698,67.5545,67.5622,12216.0
2017-09-06 15:00:00,88.41,88.41,88.37,88.37,4220.0,67.5622,67.5622,67.5316,67.5316,4220.0
2017-09-06 15:05:00,88.38,88.39,88.37,88.38,3709.0,67.5393,67.5469,67.5316,67.5393,3709.0
2017-09-06 15:10:00,88.38,88.39,88.37,88.38,34466.0,67.5393,67.5469,67.5316,67.5393,34466.0
2017-09-06 15:15:00,88.38,88.42,88.38,88.42,20270.0,67.5393,67.5698,67.5393,67.5698,20270.0
2017-09-06 15:20:00,88.41,88.42,88.4,88.4,6782.0,67.5622,67.5698,67.5545,67.5545,6782.0
2017-09-06 15:25:00,88.41,88.41,88.4,88.41,62430.0,67.5622,67.5622,67.5545,67.5622,62430.0
2017-09-06 15:30:00,88.41,88.41,88.4,88.41,64381.0,67.5622,67.5622,67.5545,67.5622,64381.0
2017-09-06 15:35:00,88.41,88.41,88.4,88.41,42127.0,67.5622,67.5622,67.5545,67.5622,42127.0
2017-09-06 15:40:00,88.41,88.41,88.4,88.41,18808.0,67.5622,67.5622,67.5545,67.5622,18808.0
2017-09-06 15:45:00,88.4,88.4,88.39,88.4,8326.0,67.5545,67.5545,67.5469,67.5545,8326.0
2017-09-06 15:50:00,88.39,88.4,88.33,88.38,63405.0,67.5469,67.5545,67.5011,67.5393,63405.0
2017-09-06 15:55:00,88.38,88.4,88.36,88.37,46268.0,67.5393,67.5545,67.524,67.5316,46268.0
2017-09-07 09:30:00,88.58,88.6,88.52,88.54,34548.0,67.6921,67.7074,67.6462,67.6615,34548.0
2017-09-07 09:35:00,88.56,88.57,88.54,88.57,58869.0,67.6768,67.6845,67.6615,67.6845,58869.0
2017-09-07 09:40:00,88.58,88.58,88.56,88.58,47610.0,67.6921,67.6921,67.6768,67.6921,47610.0
2017-09-07 09:45:00,88.58,88.59,88.57,88.57,95476.0,67.6921,67.6997,67.6845,67.6845,95476.0
2017-09-07 09:50:00,88.58,88.59,88.57,88.58,52438.0,67.6921,67.6997,67.6845,67.6921,52438.0
2017-09-07 09:55:00,88.58,88.64,88.57,88.64,69459.0,67.6921,67.738,67.6845,67.738,69459.0
2017-09-07 10:00:00,88.64,88.67,88.63,88.66,32744.0,67.738,67.7609,67.7303,67.7532,32744.0
2017-09-07 10:05:00,88.66,88.67,88.63,88.65,62899.0,67.7532,67.7609,67.7303,67.7456,62899.0
2017-09-07 10:10:00,88.65,88.67,88.64,88.65,70645.0,67.7456,67.7609,67.738,67.7456,70645.0
2017-09-07 10:15:00,88.64,88.66,88.64,88.65,324898.0,67.738,67.7532,67.738,67.7456,324898.0
2017-09-07 10:20:00,88.64,88.7,88.64,88.7,17372.0,67.738,67.7838,67.738,67.7838,17372.0
2017-09-07 10:25:00,88.7,88.71,88.69,88.7,4939.0,67.7838,67.7914,67.7762,67.7838,4939.0
2017-09-07 10:30:00,88.71,88.73,88.71,88.71,14207.0,67.7914,67.8067,67.7914,67.7914,14207.0
2017-09-07 10:35:00,88.71,88.73,88.69,88.71,32659.0,67.7914,67.8067,67.7762,67.7914,32659.0
2017-09-07 10:40:00,88.72,88.73,88.69,88.7,9004.0,67.7991,67.8067,67.7762,67.7838,9004.0
2017-09-07 10:45:00,88.71,88.74,88.7,88.73,29603.0,67.7914,67.8144,67.7838,67.8067,29603.0
2017-09-07 10:50:00,88.73,88.74,88.72,88.73,14332.0,67.8067,67.8144,67.7991,67.8067,14332.0
2017-09-07 10:55:00,88.74,88.75,88.7,88.72,28327.0,67.8144,67.822,67.7838,67.7991,28327.0
2017-09-07 11:00:00,88.73,88.74,88.71,88.71,14211.0,67.8067,67.8144,67.7914,67.7914,14211.0
2017-09-07 11:05:00,88.72,88.75,88.71,88.74,14746.0,67.7991,67.822,67.7914,67.8144,14746.0
2017-09-07 11:10:00,88.74,88.74,88.71,88.72,10591.0,67.8144,67.8144,67.7914,67.7991,10591.0
2017-09-07 11:15:00,88.72,88.74,88.72,88.73,10802.0,67.7991,67.8144,67.7991,67.8067,10802.0
2017-09-07 11:20:00,88.73,88.76,88.73,88.74,19141.0,67.8067,67.8297,67.8067,67.8144,19141.0
2017-09-07 11:25:00,88.74,88.76,88.74,88.74,11248.0,67.8144,67.8297,67.8144,67.8144,11248.0
2017-09-07 11:30:00,88.75,88.76,88.72,88.73,13866.0,67.822,67.8297,67.7991,67.8067,13866.0
2017-09-07 11:35:00,88.74,88.75,88.71,88.73,7156.0,67.8144,67.822,67.7914,67.8067,7156.0
2017-09-07 11:40:00,88.73,88.73,88.7,88.7,16447.0,67.8067,67.8067,67.7838,67.7838,16447.0
2017-09-07 11:45:00,88.7,88.72,88.69,88.72,54720.0,67.7838,67.7991,67.7762,67.7991,54720.0
2017-09-07 11:50:00,88.7,88.72,88.69,88.7,39425.0,67.7838,67.7991,67.7762,67.7838,39425.0
2017-09-07 11:55:00,88.7,88.71,88.7,88.7,1469.0,67.7838,67.7914,67.7838,67.7838,1469.0
2017-09-07 12:00:00,88.7,88.71,88.68,88.68,46911.0,67.7838,67.7914,67.7685,67.7685,46911.0
2017-09-07 12:05:00,88.69,88.69,88.66,88.66,5064.0,67.7762,67.7762,67.7532,67.7532,5064.0
2017-09-07 12:10:00,88.68,88.69,88.66,88.67,7055.0,67.7685,67.7762,67.7532,67.7609,7055.0
2017-09-07 12:15:00,88.65,88.67,88.65,88.65,7134.0,67.7456,67.7609,67.7456,67.7456,7134.0
2017-09-07 12:20:00,88.66,88.67,88.65,88.65,4894.0,67.7532,67.7609,67.7456,67.7456,4894.0
2017-09-07 12:25:00,88.65,88.67,88.64,88.66,13729.0,67.7456,67.7609,67.738,67.7532,13729.0
2017-09-07 12:30:00,88.65,88.69,88.65,88.68,126433.0,67.7456,67.7762,67.7456,67.7685,126433.0
2017-09-07 12:35:00,88.66,88.69,88.66,88.66,7318.0,67.7532,67.7762,67.7532,67.7532,7318.0
2017-09-07 12:40:00,88.68,88.68,88.65,88.66,22366.0,67.7685,67.7685,67.7456,67.7532,22366.0
2017-09-07 12:45:00,88.67,88.67,88.65,88.65,32349.0,67.7609,67.7609,67.7456,67.7456,32349.0
2017-09-07 12:50:00,88.65,88.66,88.64,88.65,8294.0,67.7456,67.7532,67.738,67.7456,8294.0
2017-09-07 12:55:00,88.64,88.65,88.6,88.62,19142.0,67.738,67.7456,67.7074,67.7227,19142.0
2017-09-07 13:00:00,88.62,88.63,88.61,88.61,17712.0,67.7227,67.7303,67.715,67.715,17712.0
2017-09-07 13:05:00,88.62,88.63,88.61,88.61,9605.0,67.7227,67.7303,67.715,67.715,9605.0
2017-09-07 13:10:00,88.61,88.62,88.58,88.59,57461.0,67.715,67.7227,67.6921,67.6997,57461.0
2017-09-07 13:15:00,88.6,88.61,88.59,88.59,11637.0,67.7074,67.715,67.6997,67.6997,11637.0
2017-09-07 13:20:00,88.6,88.61,88.59,88.6,6355.0,67.7074,67.715,67.6997,67.7074,6355.0
2017-09-07 13:25:00,88.6,88.62,88.6,88.62,22581.0,67.7074,67.7227,67.7074,67.7227,22581.0
2017-09-07 13:30:00,88.62,88.63,88.61,88.61,10417.0,67.7227,67.7303,67.715,67.715,10417.0
2017-09-07 13:35:00,88.61,88.62,88.61,88.61,7202.0,67.715,67.7227,67.715,67.715,7202.0
2017-09-07 13:40:00,88.61,88.62,88.61,88.61,31760.0,67.715,67.7227,67.715,67.715,31760.0
2017-09-07 13:45:00,88.61,88.65,88.61,88.64,54371.0,67.715,67.7456,67.715,67.738,54371.0
2017-09-07 13:50:00,88.64,88.66,88.63,88.66,26142.0,67.738,67.7532,67.7303,67.7532,26142.0
2017-09-07 13:55:00,88.65,88.66,88.65,88.66,31813.0,67.7456,67.7532,67.7456,67.7532,31813.0
2017-09-07 14:00:00,88.66,88.66,88.65,88.66,21904.0,67.7532,67.7532,67.7456,67.7532,21904.0
2017-09-07 14:05:00,88.65,88.66,88.65,88.65,13631.0,67.7456,67.7532,67.7456,67.7456,13631.0
2017-09-07 14:10:00,88.65,88.66,88.65,88.65,38452.0,67.7456,67.7532,67.7456,67.7456,38452.0
2017-09-07 14:15:00,88.65,88.69,88.65,88.65,1530214.0,67.7456,67.7762,67.7456,67.7456,1530214.0
2017-09-07 14:20:00,88.65,88.66,88.64,88.64,15125.0,67.7456,67.7532,67.738,67.738,15125.0
2017-09-07 14:25:00,88.64,88.64,88.62,88.63,58779.0,67.738,67.738,67.7227,67.7303,58779.0
2017-09-07 14:30:00,88.63,88.63,88.61,88.61,20897.0,67.7303,67.7303,67.715,67.715,20897.0
2017-09-07 14:35:00,88.61,88.62,88.61,88.61,7097.0,67.715,67.7227,67.715,67.715,7097.0
2017-09-07 14:40:00,88.61,88.62,88.59,88.59,8176.0,67.715,67.7227,67.6997,67.6997,8176.0
2017-09-07 14:45:00,88.6,88.6,88.59,88.59,11764.0,67.7074,67.7074,67.6997,67.6997,11764.0
2017-09-07 14:50:00,88.59,88.6,88.57,88.58,4683.0,67.6997,67.7074,67.6845,67.6921,4683.0
2017-09-07 14:55:00,88.58,88.59,88.58,88.59,10439.0,67.6921,67.6997,67.6921,67.6997,10439.0
2017-09-07 15:00:00,88.59,88.63,88.58,88.6,4471.0,67.6997,67.7303,67.6921,67.7074,4471.0
2017-09-07 15:05:00,88.6,88.62,88.59,88.61,4389.0,67.7074,67.7227,67.6997,67.715,4389.0
2017-09-07 15:10:00,88.6,88.63,88.6,88.62,5470.0,67.7074,67.7303,67.7074,67.7227,5470.0
2017-09-07 15:15:00,88.62,88.63,88.6,88.63,12654.0,67.7227,67.7303,67.7074,67.7303,12654.0
2017-09-07 15:20:00,88.62,88.65,88.62,88.65,15131.0,67.7227,67.7456,67.7227,67.7456,15131.0
2017-09-07 15:25:00,88.65,88.67,88.65,88.66,4635.0,67.7456,67.7609,67.7456,67.7532,4635.0
2017-09-07 15:30:00,88.66,88.68,88.65,88.66,13255.0,67.7532,67.7685,67.7456,67.7532,13255.0
2017-09-07 15:35:00,88.67,88.67,88.65,88.65,3523.0,67.7609,67.7609,67.7456,67.7456,3523.0
2017-09-07 15:40:00,88.66,88.67,88.63,88.64,14787.0,67.7532,67.7609,67.7303,67.738,14787.0
2017-09-07 15:45:00,88.65,88.66,88.63,88.64,5340.0,67.7456,67.7532,67.7303,67.738,5340.0
2017-09-07 15:50:00,88.66,88.67,88.62,88.66,13655.0,67.7532,67.7609,67.7227,67.7532,13655.0
2017-09-07 15:55:00,88.66,88.68,88.66,88.67,48192.0,67.7532,67.7685,67.7532,67.7609,48192.0
2017-09-08 09:30:00,88.64,88.64,88.53,88.55,36743.0,67.738,67.738,67.6539,67.6692,36743.0
2017-09-08 09:35:00,88.53,88.54,88.52,88.53,2425.0,67.6539,67.6615,67.6462,67.6539,2425.0
2017-09-08 09:40:00,88.52,88.54,88.52,88.54,2932.0,67.6462,67.6615,67.6462,67.6615,2932.0
2017-09-08 09:45:00,88.53,88.54,88.5,88.5,12689.0,67.6539,67.6615,67.631,67.631,12689.0
2017-09-08 09:50:00,88.5,88.52,88.5,88.51,2975.0,67.631,67.6462,67.631,67.6386,2975.0
2017-09-08 09:55:00,88.5,88.52,88.5,88.52,1323.0,67.631,67.6462,67.631,67.6462,1323.0
2017-09-08 10:00:00,88.51,88.51,88.47,88.51,27478.0,67.6386,67.6386,67.608,67.6386,27478.0
2017-09-08 10:05:00,88.5,88.51,88.5,88.5,21990.0,67.631,67.6386,67.631,67.631,21990.0
2017-09-08 10:10:00,88.52,88.55,88.51,88.54,29516.0,67.6462,67.6692,67.6386,67.6615,29516.0
2017-09-08 10:15:00,88.54,88.56,88.53,88.53,1424.0,67.6615,67.6768,67.6539,67.6539,1424.0
2017-09-08 10:20:00,88.53,88.56,88.51,88.52,169275.0,67.6539,67.6768,67.6386,67.6462,169275.0
2017-09-08 10:25:00,88.53,88.53,88.49,88.51,77812.0,67.6539,67.6539,67.6233,67.6386,77812.0
2017-09-08 10:30:00,88.51,88.52,88.48,88.48,23263.0,67.6386,67.6462,67.6157,67.6157,23263.0
2017-09-08 10:35:00,88.48,88.51,88.48,88.51,6365.0,67.6157,67.6386,67.6157,67.6386,6365.0
2017-09-08 10:40:00,88.51,88.53,88.49,88.49,12867.0,67.6386,67.6539,67.6233,67.6233,12867.0
2017-09-08 10:45:00,88.48,88.49,88.47,88.48,32980.0,67.6157,67.6233,67.608,67.6157,32980.0
2017-09-08 10:50:00,88.48,88.49,88.47,88.49,15007.0,67.6157,67.6233,67.608,67.6233,15007.0
2017-09-08 10:55:00,88.49,88.5,88.48,88.48,3788.0,67.6233,67.631,67.6157,67.6157,3788.0
2017-09-08 11:00:00,88.5,88.51,88.48,88.5,3367.0,67.631,67.6386,67.6157,67.631,3367.0
2017-09-08 11:05:00,88.49,88.51,88.48,88.49,4797.0,67.6233,67.6386,67.6157,67.6233,4797.0
2017-09-08 11:10:00,88.5,88.51,88.5,88.51,2513.0,67.631,67.6386,67.631,67.6386,2513.0
2017-09-08 11:15:00,88.51,88.53,88.5,88.51,4984.0,67.6386,67.6539,67.631,67.6386,4984.0
2017-09-08 11:20:00,88.5,88.53,88.5,88.52,3991.0,67.631,67.6539,67.631,67.6462,3991.0
2017-09-08 11:25:00,88.5,88.52,88.5,88.5,1617.0,67.631,67.6462,67.631,67.631,1617.0
2017-09-08 11:30:00,88.5,88.5,88.47,88.49,2114.0,67.631,67.631,67.608,67.6233,2114.0
2017-09-08 11:35:00,88.48,88.5,88.47,88.49,2964.0,67.6157,67.631,67.608,67.6233,2964.0
2017-09-08 11:40:00,88.5,88.5,88.47,88.49,4028.0,67.631,67.631,67.608,67.6233,4028.0
2017-09-08 11:45:00,88.49,88.5,88.48,88.5,8141.0,67.6233,67.631,67.6157,67.631,8141.0
2017-09-08 11:50:00,88.51,88.52,88.51,88.52,1498.0,67.6386,67.6462,67.6386,67.6462,1498.0
2017-09-08 11:55:00,88.52,88.53,88.51,88.53,8304.0,67.6462,67.6539,67.6386,67.6539,8304.0
2017-09-08 12:00:00,88.53,88.54,88.52,88.54,1859.0,67.6539,67.6615,67.6462,67.6615,1859.0
2017-09-08 12:05:00,88.54,88.56,88.53,88.54,5457.0,67.6615,67.6768,67.6539,67.6615,5457.0
2017-09-08 12:10:00,88.52,88.52,88.51,88.52,5269.0,67.6462,67.6462,67.6386,67.6462,5269.0
2017-09-08 12:15:00,88.52,88.52,88.51,88.52,3449.0,67.6462,67.6462,67.6386,67.6462,3449.0
2017-09-08 12:20:00,88.51,88.53,88.51,88.52,3019.0,67.6386,67.6539,67.6386,67.6462,3019.0
2017-09-08 12:25:00,88.51,88.52,88.5,88.51,1683.0,67.6386,67.6462,67.631,67.6386,1683.0
2017-09-08 12:30:00,88.5,88.51,88.5,88.51,1197.0,67.631,67.6386,67.631,67.6386,1197.0
2017-09-08 12:35:00,88.5,88.51,88.48,88.49,5602.0,67.631,67.6386,67.6157,67.6233,5602.0
2017-09-08 12:40:00,88.5,88.5,88.49,88.49,7439.0,67.631,67.631,67.6233,67.6233,7439.0
2017-09-08 12:45:00,88.5,88.51,88.49,88.5,11263.0,67.631,67.6386,67.6233,67.631,11263.0
2017-09-08 12:50:00,88.49,88.51,88.49,88.5,105397.0,67.6233,67.6386,67.6233,67.631,105397.0
2017-09-08 12:55:00,88.5,88.51,88.49,88.51,2350.0,67.631,67.6386,67.6233,67.6386,2350.0
2017-09-08 13:00:00,88.5,88.51,88.5,88.51,1045.0,67.631,67.6386,67.631,67.6386,1045.0
2017-09-08 13:05:00,88.51,88.52,88.51,88.52,1245.0,67.6386,67.6462,67.6386,67.6462,1245.0
2017-09-08 13:10:00,88.52,88.52,88.51,88.52,1273.0,67.6462,67.6462,67.6386,67.6462,1273.0
2017-09-08 13:15:00,88.51,88.52,88.51,88.52,4062.0,67.6386,67.6462,67.6386,67.6462,4062.0
2017-09-08 13:20:00,88.52,88.52,88.51,88.52,2187.0,67.6462,67.6462,67.6386,67.6462,2187.0
2017-09-08 13:25:00,88.51,88.52,88.49,88.5,10003.0,67.6386,67.6462,67.6233,67.631,10003.0
2017-09-08 13:30:00,88.5,88.51,88.49,88.5,8614.0,67.631,67.6386,67.6233,67.631,8614.0
2017-09-08 13:35:00,88.5,88.51,88.47,88.47,59144.0,67.631,67.6386,67.608,67.608,59144.0
2017-09-08 13:40:00,88.48,88.48,88.47,88.48,2127.0,67.6157,67.6157,67.608,67.6157,2127.0
2017-09-08 13:45:00,88.48,88.48,88.47,88.48,9099.0,67.6157,67.6157,67.608,67.6157,9099.0
2017-09-08 13:50:00,88.48,88.49,88.47,88.48,50315.0,67.6157,67.6233,67.608,67.6157,50315.0
2017-09-08 13:55:00,88.48,88.5,88.48,88.5,17005.0,67.6157,67.631,67.6157,67.631,17005.0
2017-09-08 14:00:00,88.5,88.5,88.49,88.5,4505.0,67.631,67.631,67.6233,67.631,4505.0
2017-09-08 14:05:00,88.5,88.5,88.48,88.49,12941.0,67.631,67.631,67.6157,67.6233,12941.0
2017-09-08 14:10:00,88.49,88.5,88.49,88.49,22162.0,67.6233,67.631,67.6233,67.6233,22162.0
2017-09-08 14:15:00,88.5,88.52,88.49,88.52,20614.0,67.631,67.6462,67.6233,67.6462,20614.0
2017-09-08 14:20:00,88.52,88.53,88.5,88.51,13922.0,67.6462,67.6539,67.631,67.6386,13922.0
2017-09-08 14:25:00,88.5,88.51,88.49,88.51,2362.0,67.631,67.6386,67.6233,67.6386,2362.0
2017-09-08 14:30:00,88.51,88.51,88.49,88.51,2279.0,67.6386,67.6386,67.6233,67.6386,2279.0
2017-09-08 14:35:00,88.51,88.51,88.49,88.5,4953.0,67.6386,67.6386,67.6233,67.631,4953.0
2017-09-08 14:40:00,88.5,88.51,88.5,88.51,14816.0,67.631,67.6386,67.631,67.6386,14816.0
2017-09-08 14:45:00,88.5,88.51,88.5,88.51,3474.0,67.631,67.6386,67.631,67.6386,3474.0
2017-09-08 14:50:00,88.51,88.51,88.5,88.51,4262.0,67.6386,67.6386,67.631,67.6386,4262.0
2017-09-08 14:55:00,88.51,88.51,88.5,88.51,31710.0,67.6386,67.6386,67.631,67.6386,31710.0
2017-09-08 15:00:00,88.51,88.52,88.5,88.52,24344.0,67.6386,67.6462,67.631,67.6462,24344.0
2017-09-08 15:05:00,88.52,88.52,88.51,88.52,15111.0,67.6462,67.6462,67.6386,67.6462,15111.0
2017-09-08 15:10:00,88.52,88.52,88.5,88.52,14622.0,67.6462,67.6462,67.631,67.6462,14622.0
2017-09-08 15:15:00,88.52,88.52,88.51,88.52,6876.0,67.6462,67.6462,67.6386,67.6462,6876.0
2017-09-08 15:20:00,88.51,88.52,88.51,88.52,3402.0,67.6386,67.6462,67.6386,67.6462,3402.0
2017-09-08 15:25:00,88.52,88.52,88.51,88.52,11754.0,67.6462,67.6462,67.6386,67.6462,11754.0
2017-09-08 15:30:00,88.52,88.53,88.51,88.53,19475.0,67.6462,67.6539,67.6386,67.6539,19475.0
2017-09-08 15:35:00,88.53,88.53,88.51,88.52,15636.0,67.6539,67.6539,67.6386,67.6462,15636.0
2017-09-08 15:40:00,88.51,88.52,88.51,88.51,2102.0,67.6386,67.6462,67.6386,67.6386,2102.0
2017-09-08 15:45:00,88.52,88.52,88.51,88.52,64708.0,67.6462,67.6462,67.6386,67.6462,64708.0
2017-09-08 15:50:00,88.52,88.52,88.49,88.5,36752.0,67.6462,67.6462,67.6233,67.631,36752.0
2017-09-08 15:55:00,88.5,88.5,88.48,88.5,57233.0,67.631,67.631,67.6157,67.631,57233.0
2017-09-11 09:30:00,88.3,88.35,88.26,88.29,43699.0,67.4781,67.5163,67.4476,67.4705,43699.0
2017-09-11 09:35:00,88.28,88.32,88.28,88.31,8220.0,67.4628,67.4934,67.4628,67.4858,8220.0
2017-09-11 09:40:00,88.32,88.33,88.31,88.32,10456.0,67.4934,67.5011,67.4858,67.4934,10456.0
2017-09-11 09:45:00,88.34,88.34,88.33,88.34,120.0,67.5087,67.5087,67.5011,67.5087,120.0
2017-09-11 09:50:00,88.34,88.34,88.33,88.34,4419.0,67.5087,67.5087,67.5011,67.5087,4419.0
2017-09-11 09:55:00,88.34,88.36,88.34,88.35,13578.0,67.5087,67.524,67.5087,67.5163,13578.0
2017-09-11 10:00:00,88.35,88.35,88.33,88.33,7626.0,67.5163,67.5163,67.5011,67.5011,7626.0
2017-09-11 10:05:00,88.34,88.35,88.33,88.35,6578.0,67.5087,67.5163,67.5011,67.5163,6578.0
2017-09-11 10:10:00,88.35,88.36,88.35,88.35,1900.0,67.5163,67.524,67.5163,67.5163,1900.0
2017-09-11 10:15:00,88.36,88.36,88.35,88.36,2804.0,67.524,67.524,67.5163,67.524,2804.0
2017-09-11 10:20:00,88.36,88.38,88.36,88.38,28533.0,67.524,67.5393,67.524,67.5393,28533.0
2017-09-11 10:25:00,88.37,88.38,88.35,88.36,5646.0,67.5316,67.5393,67.5163,67.524,5646.0
2017-09-11 10:30:00,88.36,88.36,88.34,88.35,2771.0,67.524,67.524,67.5087,67.5163,2771.0
2017-09-11 10:35:00,88.35,88.35,88.33,88.33,5197.0,67.5163,67.5163,67.5011,67.5011,5197.0
2017-09-11 10:40:00,88.33,88.35,88.33,88.34,4115.0,67.5011,67.5163,67.5011,67.5087,4115.0
2017-09-11 10:45:00,88.33,88.34,88.33,88.34,2816.0,67.5011,67.5087,67.5011,67.5087,2816.0
2017-09-11 10:50:00,88.34,88.34,88.32,88.33,5075.0,67.5087,67.5087,67.4934,67.5011,5075.0
2017-09-11 10:55:00,88.33,88.34,88.32,88.33,4796.0,67.5011,67.5087,67.4934,67.5011,4796.0
2017-09-11 11:00:00,88.33,88.34,88.32,88.33,2996.0,67.5011,67.5087,67.4934,67.5011,2996.0
2017-09-11 11:05:00,88.33,88.34,88.32,88.34,2050.0,67.5011,67.5087,67.4934,67.5087,2050.0
2017-09-11 11:10:00,88.33,88.36,88.33,88.36,10101.0,67.5011,67.524,67.5011,67.524,10101.0
2017-09-11 11:15:00,88.35,88.36,88.34,88.34,10903.0,67.5163,67.524,67.5087,67.5087,10903.0
2017-09-11 11:20:00,88.35,88.36,88.34,88.35,2391.0,67.5163,67.524,67.5087,67.5163,2391.0
2017-09-11 11:25:00,88.35,88.36,88.35,88.35,2515.0,67.5163,67.524,67.5163,67.5163,2515.0
2017-09-11 11:30:00,88.35,88.37,88.34,88.35,2559.0,67.5163,67.5316,67.5087,67.5163,2559.0
2017-09-11 11:35:00,88.34,88.35,88.34,88.35,776.0,67.5087,67.5163,67.5087,67.5163,776.0
2017-09-11 11:40:00,88.34,88.35,88.33,88.34,1229.0,67.5087,67.5163,67.5011,67.5087,1229.0
2017-09-11 11:45:00,88.34,88.34,88.31,88.31,5405.0,67.5087,67.5087,67.4858,67.4858,5405.0
2017-09-11 11:50:00,88.32,88.33,88.31,88.31,7692.0,67.4934,67.5011,67.4858,67.4858,7692.0
2017-09-11 11:55:00,88.31,88.32,88.3,88.32,53484.0,67.4858,67.4934,67.4781,67.4934,53484.0
2017-09-11 12:00:00,88.31,88.32,88.3,88.31,10283.0,67.4858,67.4934,67.4781,67.4858,10283.0
2017-09-11 12:05:00,88.31,88.32,88.31,88.31,1619.0,67.4858,67.4934,67.4858,67.4858,1619.0
2017-09-11 12:10:00,88.31,88.32,88.31,88.31,3926.0,67.4858,67.4934,67.4858,67.4858,3926.0
2017-09-11 12:15:00,88.32,88.32,88.31,88.32,751.0,67.4934,67.4934,67.4858,67.4934,751.0
2017-09-11 12:20:00,88.31,88.32,88.31,88.31,631.0,67.4858,67.4934,67.4858,67.4858,631.0
2017-09-11 12:25:00,88.31,88.32,88.31,88.32,3290.0,67.4858,67.4934,67.4858,67.4934,3290.0
2017-09-11 12:30:00,88.31,88.32,88.31,88.31,26678.0,67.4858,67.4934,67.4858,67.4858,26678.0
2017-09-11 12:35:00,88.31,88.34,88.31,88.33,11844.0,67.4858,67.5087,67.4858,67.5011,11844.0
2017-09-11 12:40:00,88.33,88.34,88.32,88.33,8455.0,67.5011,67.5087,67.4934,67.5011,8455.0
2017-09-11 12:45:00,88.32,88.34,88.32,88.34,10721.0,67.4934,67.5087,67.4934,67.5087,10721.0
2017-09-11 12:50:00,88.33,88.35,88.33,88.34,7977.0,67.5011,67.5163,67.5011,67.5087,7977.0
2017-09-11 12:55:00,88.35,88.35,88.33,88.34,1631.0,67.5163,67.5163,67.5011,67.5087,1631.0
2017-09-11 13:00:00,88.34,88.35,88.31,88.31,5420.0,67.5087,67.5163,67.4858,67.4858,5420.0
2017-09-11 13:05:00,88.31,88.33,88.3,88.31,6100.0,67.4858,67.5011,67.4781,67.4858,6100.0
2017-09-11 13:10:00,88.31,88.33,88.3,88.32,10322.0,67.4858,67.5011,67.4781,67.4934,10322.0
2017-09-11 13:15:00,88.31,88.32,88.31,88.32,1651.0,67.4858,67.4934,67.4858,67.4934,1651.0
2017-09-11 13:20:00,88.32,88.33,88.31,88.32,30667.0,67.4934,67.5011,67.4858,67.4934,30667.0
2017-09-11 13:25:00,88.33,88.33,88.3,88.31,3075.0,67.5011,67.5011,67.4781,67.4858,3075.0
2017-09-11 13:30:00,88.31,88.31,88.3,88.3,3181.0,67.4858,67.4858,67.4781,67.4781,3181.0
2017-09-11 13:35:00,88.3,88.31,88.28,88.29,3281.0,67.4781,67.4858,67.4628,67.4705,3281.0
2017-09-11 13:40:00,88.29,88.29,88.28,88.29,3106.0,67.4705,67.4705,67.4628,67.4705,3106.0
2017-09-11 13:45:00,88.29,88.29,88.28,88.29,2097.0,67.4705,67.4705,67.4628,67.4705,2097.0
2017-09-11 13:50:00,88.28,88.28,88.26,88.27,11422.0,67.4628,67.4628,67.4476,67.4552,11422.0
2017-09-11 13:55:00,88.28,88.28,88.26,88.27,9978.0,67.4628,67.4628,67.4476,67.4552,9978.0
2017-09-11 14:00:00,88.27,88.28,88.26,88.27,2590.0,67.4552,67.4628,67.4476,67.4552,2590.0
2017-09-11 14:05:00,88.28,88.3,88.27,88.28,8037.0,67.4628,67.4781,67.4552,67.4628,8037.0
2017-09-11 14:10:00,88.29,88.31,88.28,88.29,32580.0,67.4705,67.4858,67.4628,67.4705,32580.0
2017-09-11 14:15:00,88.29,88.3,88.29,88.3,3228.0,67.4705,67.4781,67.4705,67.4781,3228.0
2017-09-11 14:20:00,88.3,88.31,88.29,88.31,7501.0,67.4781,67.4858,67.4705,67.4858,7501.0
2017-09-11 14:25:00,88.31,88.32,88.3,88.3,15118.0,67.4858,67.4934,67.4781,67.4781,15118.0
2017-09-11 14:30:00,88.32,88.33,88.31,88.33,36249.0,67.4934,67.5011,67.4858,67.5011,36249.0
2017-09-11 14:35:00,88.32,88.33,88.32,88.32,2994.0,67.4934,67.5011,67.4934,67.4934,2994.0
2017-09-11 14:40:00,88.32,88.33,88.31,88.32,4945.0,67.4934,67.5011,67.4858,67.4934,4945.0
2017-09-11 14:45:00,88.32,88.33,88.31,88.32,2093.0,67.4934,67.5011,67.4858,67.4934,2093.0
2017-09-11 14:50:00,88.31,88.33,88.31,88.32,4295.0,67.4858,67.5011,67.4858,67.4934,4295.0
2017-09-11 14:55:00,88.31,88.33,88.3,88.31,8117.0,67.4858,67.5011,67.4781,67.4858,8117.0
2017-09-11 15:00:00,88.31,88.31,88.26,88.27,37259.0,67.4858,67.4858,67.4476,67.4552,37259.0
2017-09-11 15:05:00,88.27,88.28,88.26,88.27,3333.0,67.4552,67.4628,67.4476,67.4552,3333.0
2017-09-11 15:10:00,88.27,88.28,88.26,88.27,5019.0,67.4552,67.4628,67.4476,67.4552,5019.0
2017-09-11 15:15:00,88.27,88.28,88.26,88.27,3780.0,67.4552,67.4628,67.4476,67.4552,3780.0
2017-09-11 15:20:00,88.26,88.28,88.25,88.26,5781.0,67.4476,67.4628,67.4399,67.4476,5781.0
2017-09-11 15:25:00,88.26,88.27,88.24,88.25,4085.0,67.4476,67.4552,67.4323,67.4399,4085.0
2017-09-11 15:30:00,88.25,88.25,88.23,88.23,26057.0,67.4399,67.4399,67.4246,67.4246,26057.0
2017-09-11 15:35:00,88.23,88.24,88.23,88.23,22819.0,67.4246,67.4323,67.4246,67.4246,22819.0
2017-09-11 15:40:00,88.24,88.24,88.23,88.23,9127.0,67.4323,67.4323,67.4246,67.4246,9127.0
2017-09-11 15:45:00,88.23,88.24,88.22,88.23,24582.0,67.4246,67.4323,67.417,67.4246,24582.0
2017-09-11 15:50:00,88.22,88.23,88.22,88.23,3951.0,67.417,67.4246,67.417,67.4246,3951.0
2017-09-11 15:55:00,88.23,88.23,88.18,88.21,57405.0,67.4246,67.4246,67.3864,67.4094,57405.0
2017-09-12 09:30:00,88.15,88.22,88.15,88.18,14669.0,67.3635,67.417,67.3635,67.3864,14669.0
2017-09-12 09:35:00,88.16,88.17,88.13,88.14,5323.0,67.3711,67.3788,67.3482,67.3559,5323.0
2017-09-12 09:40:00,88.13,88.13,88.12,88.13,1100.0,67.3482,67.3482,67.3406,67.3482,1100.0
2017-09-12 09:45:00,88.13,88.14,88.12,88.14,9120.0,67.3482,67.3559,67.3406,67.3559,9120.0
2017-09-12 09:50:00,88.12,88.13,88.11,88.12,4269.0,67.3406,67.3482,67.3329,67.3406,4269.0
2017-09-12 09:55:00,88.12,88.13,88.11,88.12,13008.0,67.3406,67.3482,67.3329,67.3406,13008.0
2017-09-12 10:00:00,88.11,88.12,88.11,88.12,9551.0,67.3329,67.3406,67.3329,67.3406,9551.0
2017-09-12 10:05:00,88.11,88.12,88.11,88.12,2726.0,67.3329,67.3406,67.3329,67.3406,2726.0
2017-09-12 10:10:00,88.11,88.12,88.11,88.12,20544.0,67.3329,67.3406,67.3329,67.3406,20544.0
2017-09-12 10:15:00,88.12,88.15,88.11,88.14,5802.0,67.3406,67.3635,67.3329,67.3559,5802.0
2017-09-12 10:20:00,88.15,88.15,88.13,88.14,2505.0,67.3635,67.3635,67.3482,67.3559,2505.0
2017-09-12 10:25:00,88.14,88.15,88.13,88.13,9614.0,67.3559,67.3635,67.3482,67.3482,9614.0
2017-09-12 10:30:00,88.12,88.12,88.12,88.12,675.0,67.3406,67.3406,67.3406,67.3406,675.0
2017-09-12 10:35:00,88.14,88.14,88.11,88.12,19374.0,67.3559,67.3559,67.3329,67.3406,19374.0
2017-09-12 10:40:00,88.12,88.14,88.11,88.13,21284.0,67.3406,67.3559,67.3329,67.3482,21284.0
2017-09-12 10:45:00,88.14,88.14,88.12,88.13,6252.0,67.3559,67.3559,67.3406,67.3482,6252.0
2017-09-12 10:50:00,88.13,88.13,88.12,88.12,4217.0,67.3482,67.3482,67.3406,67.3406,4217.0
2017-09-12 10:55:00,88.12,88.14,88.12,88.13,1776.0,67.3406,67.3559,67.3406,67.3482,1776.0
2017-09-12 11:00:00,88.13,88.15,88.13,88.13,2447.0,67.3482,67.3635,67.3482,67.3482,2447.0
2017-09-12 11:05:00,88.13,88.14,88.12,88.13,7140.0,67.3482,67.3559,67.3406,67.3482,7140.0
2017-09-12 11:10:00,88.14,88.14,88.1,88.11,12802.0,67.3559,67.3559,67.3253,67.3329,12802.0
2017-09-12 11:15:00,88.11,88.11,88.1,88.11,1295.0,67.3329,67.3329,67.3253,67.3329,1295.0
2017-09-12 11:20:00,88.1,88.11,88.1,88.11,16990.0,67.3253,67.3329,67.3253,67.3329,16990.0
2017-09-12 11:25:00,88.11,88.11,88.08,88.09,10595.0,67.3329,67.3329,67.31,67.3176,10595.0
2017-09-12 11:30:00,88.08,88.09,88.08,88.09,4207.0,67.31,67.3176,67.31,67.3176,4207.0
2017-09-12 11:35:00,88.09,88.09,88.08,88.09,3048.0,67.3176,67.3176,67.31,67.3176,3048.0
2017-09-12 11:40:00,88.1,88.11,88.09,88.09,3235.0,67.3253,67.3329,67.3176,67.3176,3235.0
2017-09-12 11:45:00,88.09,88.1,88.08,88.1,1106.0,67.3176,67.3253,67.31,67.3253,1106.0
2017-09-12 11:50:00,88.1,88.1,88.08,88.09,1928.0,67.3253,67.3253,67.31,67.3176,1928.0
2017-09-12 11:55:00,88.09,88.1,88.08,88.09,1858.0,67.3176,67.3253,67.31,67.3176,1858.0
2017-09-12 12:00:00,88.09,88.1,88.09,88.09,1788.0,67.3176,67.3253,67.3176,67.3176,1788.0
2017-09-12 12:05:00,88.09,88.1,88.08,88.09,2367.0,67.3176,67.3253,67.31,67.3176,2367.0
2017-09-12 12:10:00,88.09,88.09,88.08,88.09,3349.0,67.3176,67.3176,67.31,67.3176,3349.0
2017-09-12 12:15:00,88.08,88.09,88.08,88.08,4447.0,67.31,67.3176,67.31,67.31,4447.0
2017-09-12 12:20:00,88.08,88.09,88.08,88.09,2195.0,67.31,67.3176,67.31,67.3176,2195.0
2017-09-12 12:25:00,88.08,88.09,88.07,88.07,7721.0,67.31,67.3176,67.3024,67.3024,7721.0
2017-09-12 12:30:00,88.08,88.09,88.06,88.08,3535.0,67.31,67.3176,67.2947,67.31,3535.0
2017-09-12 12:35:00,88.08,88.1,88.07,88.1,5634.0,67.31,67.3253,67.3024,67.3253,5634.0
2017-09-12 12:40:00,88.09,88.14,88.09,88.13,4804.0,67.3176,67.3559,67.3176,67.3482,4804.0
2017-09-12 12:45:00,88.12,88.15,88.11,88.13,2039.0,67.3406,67.3635,67.3329,67.3482,2039.0
2017-09-12 12:50:00,88.12,88.13,88.12,88.13,270.0,67.3406,67.3482,67.3406,67.3482,270.0
2017-09-12 12:55:00,88.13,88.14,88.1,88.1,1957.0,67.3482,67.3559,67.3253,67.3253,1957.0
2017-09-12 13:00:00,88.1,88.1,88.05,88.06,5423.0,67.3253,67.3253,67.2871,67.2947,5423.0
2017-09-12 13:05:00,88.06,88.07,88.05,88.06,689.0,67.2947,67.3024,67.2871,67.2947,689.0
2017-09-12 13:10:00,88.06,88.1,88.06,88.09,4157.0,67.2947,67.3253,67.2947,67.3176,4157.0
2017-09-12 13:15:00,88.06,88.1,88.06,88.09,8831.0,67.2947,67.3253,67.2947,67.3176,8831.0
2017-09-12 13:20:00,88.08,88.1,88.06,88.07,14439.0,67.31,67.3253,67.2947,67.3024,14439.0
2017-09-12 13:25:00,88.1,88.1,88.07,88.1,3627.0,67.3253,67.3253,67.3024,67.3253,3627.0
2017-09-12 13:30:00,88.07,88.09,88.06,88.08,7158.0,67.3024,67.3176,67.2947,67.31,7158.0
2017-09-12 13:35:00,88.06,88.09,88.06,88.08,3994.0,67.2947,67.3176,67.2947,67.31,3994.0
2017-09-12 13:40:00,88.08,88.11,88.07,88.11,3317.0,67.31,67.3329,67.3024,67.3329,3317.0
2017-09-12 13:45:00,88.11,88.12,88.09,88.1,1668.0,67.3329,67.3406,67.3176,67.3253,1668.0
2017-09-12 13:50:00,88.09,88.12,88.09,88.1,1869.0,67.3176,67.3406,67.3176,67.3253,1869.0
2017-09-12 13:55:00,88.09,88.1,88.08,88.1,3659.0,67.3176,67.3253,67.31,67.3253,3659.0
2017-09-12 14:00:00,88.09,88.11,88.09,88.1,7379.0,67.3176,67.3329,67.3176,67.3253,7379.0
2017-09-12 14:05:00,88.1,88.12,88.09,88.11,9754.0,67.3253,67.3406,67.3176,67.3329,9754.0
2017-09-12 14:10:00,88.11,88.12,88.1,88.12,10366.0,67.3329,67.3406,67.3253,67.3406,10366.0
2017-09-12 14:15:00,88.12,88.15,88.11,88.14,3100.0,67.3406,67.3635,67.3329,67.3559,3100.0
2017-09-12 14:20:00,88.14,88.15,88.13,88.13,3386.0,67.3559,67.3635,67.3482,67.3482,3386.0
2017-09-12 14:25:00,88.14,88.14,88.12,88.13,5882.0,67.3559,67.3559,67.3406,67.3482,5882.0
2017-09-12 14:30:00,88.13,88.13,88.1,88.12,9427.0,67.3482,67.3482,67.3253,67.3406,9427.0
2017-09-12 14:35:00,88.11,88.13,88.1,88.12,7160.0,67.3329,67.3482,67.3253,67.3406,7160.0
2017-09-12 14:40:00,88.12,88.13,88.11,88.11,4633.0,67.3406,67.3482,67.3329,67.3329,4633.0
2017-09-12 14:45:00,88.11,88.13,88.1,88.11,13084.0,67.3329,67.3482,67.3253,67.3329,13084.0
2017-09-12 14:50:00,88.11,88.12,88.1,88.11,3230.0,67.3329,67.3406,67.3253,67.3329,3230.0
2017-09-12 14:55:00,88.12,88.13,88.11,88.13,5904.0,67.3406,67.3482,67.3329,67.3482,5904.0
2017-09-12 15:00:00,88.12,88.14,88.11,88.14,2841.0,67.3406,67.3559,67.3329,67.3559,2841.0
2017-09-12 15:05:00,88.14,88.15,88.12,88.14,2905.0,67.3559,67.3635,67.3406,67.3559,2905.0
2017-09-12 15:10:00,88.12,88.15,88.12,88.14,3054.0,67.3406,67.3635,67.3406,67.3559,3054.0
2017-09-12 15:15:00,88.14,88.15,88.12,88.13,5447.0,67.3559,67.3635,67.3406,67.3482,5447.0
2017-09-12 15:20:00,88.14,88.15,88.12,88.13,11821.0,67.3559,67.3635,67.3406,67.3482,11821.0
2017-09-12 15:25:00,88.13,88.15,88.13,88.14,2589.0,67.3482,67.3635,67.3482,67.3559,2589.0
2017-09-12 15:30:00,88.15,88.15,88.13,88.13,2611.0,67.3635,67.3635,67.3482,67.3482,2611.0
2017-09-12 15:35:00,88.13,88.14,88.12,88.13,11802.0,67.3482,67.3559,67.3406,67.3482,11802.0
2017-09-12 15:40:00,88.13,88.15,88.13,88.13,15458.0,67.3482,67.3635,67.3482,67.3482,15458.0
2017-09-12 15:45:00,88.14,88.15,88.13,88.15,8581.0,67.3559,67.3635,67.3482,67.3635,8581.0
2017-09-12 15:50:00,88.15,88.15,88.13,88.14,9003.0,67.3635,67.3635,67.3482,67.3559,9003.0
2017-09-12 15:55:00,88.14,88.15,88.13,88.14,17854.0,67.3559,67.3635,67.3482,67.3559,17854.0
2017-09-13 09:30:00,88.1,88.12,88.09,88.12,16071.0,67.3253,67.3406,67.3176,67.3406,16071.0
2017-09-13 09:35:00,88.11,88.11,88.06,88.06,4488.0,67.3329,67.3329,67.2947,67.2947,4488.0
2017-09-13 09:40:00,88.06,88.07,88.06,88.07,827.0,67.2947,67.3024,67.2947,67.3024,827.0
2017-09-13 09:45:00,88.07,88.09,88.06,88.07,11047.0,67.3024,67.3176,67.2947,67.3024,11047.0
2017-09-13 09:50:00,88.05,88.07,88.05,88.07,1760.0,67.2871,67.3024,67.2871,67.3024,1760.0
2017-09-13 09:55:00,88.06,88.07,88.03,88.04,9309.0,67.2947,67.3024,67.2718,67.2794,9309.0
2017-09-13 10:00:00,88.02,88.05,88.02,88.05,3865.0,67.2642,67.2871,67.2642,67.2871,3865.0
2017-09-13 10:05:00,88.04,88.05,88.03,88.04,3660.0,67.2794,67.2871,67.2718,67.2794,3660.0
2017-09-13 10:10:00,88.04,88.05,88.03,88.04,1300.0,67.2794,67.2871,67.2718,67.2794,1300.0
2017-09-13 10:15:00,88.06,88.07,88.04,88.05,33530.0,67.2947,67.3024,67.2794,67.2871,33530.0
2017-09-13 10:20:00,88.06,88.06,88.03,88.04,8395.0,67.2947,67.2947,67.2718,67.2794,8395.0
2017-09-13 10:25:00,88.03,88.05,88.03,88.05,14088.0,67.2718,67.2871,67.2718,67.2871,14088.0
2017-09-13 10:30:00,88.05,88.05,88.03,88.04,3224.0,67.2871,67.2871,67.2718,67.2794,3224.0
2017-09-13 10:35:00,88.04,88.05,88.03,88.04,4054.0,67.2794,67.2871,67.2718,67.2794,4054.0
2017-09-13 10:40:00,88.05,88.06,88.04,88.05,15656.0,67.2871,67.2947,67.2794,67.2871,15656.0
2017-09-13 10:45:00,88.05,88.07,88.05,88.07,8036.0,67.2871,67.3024,67.2871,67.3024,8036.0
2017-09-13 10:50:00,88.06,88.07,88.05,88.06,1572.0,67.2947,67.3024,67.2871,67.2947,1572.0
2017-09-13 10:55:00,88.07,88.07,88.05,88.06,1109.0,67.3024,67.3024,67.2871,67.2947,1109.0
2017-09-13 11:00:00,88.06,88.07,88.05,88.07,2633.0,67.2947,67.3024,67.2871,67.3024,2633.0
2017-09-13 11:05:00,88.08,88.09,88.06,88.08,4646.0,67.31,67.3176,67.2947,67.31,4646.0
2017-09-13 11:10:00,88.08,88.08,88.06,88.06,2460.0,67.31,67.31,67.2947,67.2947,2460.0
2017-09-13 11:15:00,88.07,88.07,88.04,88.05,1767.0,67.3024,67.3024,67.2794,67.2871,1767.0
2017-09-13 11:20:00,88.05,88.07,88.04,88.05,6184.0,67.2871,67.3024,67.2794,67.2871,6184.0
2017-09-13 11:25:00,88.04,88.05,88.04,88.04,1543.0,67.2794,67.2871,67.2794,67.2794,1543.0
2017-09-13 11:30:00,88.05,88.06,88.04,88.05,1328.0,67.2871,67.2947,67.2794,67.2871,1328.0
2017-09-13 11:35:00,88.06,88.06,88.05,88.06,2455.0,67.2947,67.2947,67.2871,67.2947,2455.0
2017-09-13 11:40:00,88.06,88.06,88.05,88.06,2355.0,67.2947,67.2947,67.2871,67.2947,2355.0
2017-09-13 11:45:00,88.05,88.07,88.05,88.06,9603.0,67.2871,67.3024,67.2871,67.2947,9603.0
2017-09-13 11:50:00,88.05,88.08,88.05,88.08,2697.0,67.2871,67.31,67.2871,67.31,2697.0
2017-09-13 11:55:00,88.06,88.08,88.05,88.07,3126.0,67.2947,67.31,67.2871,67.3024,3126.0
2017-09-13 12:00:00,88.08,88.08,88.05,88.07,2326.0,67.31,67.31,67.2871,67.3024,2326.0
2017-09-13 12:05:00,88.07,88.08,88.05,88.07,23405.0,67.3024,67.31,67.2871,67.3024,23405.0
2017-09-13 12:10:00,88.07,88.08,88.07,88.07,5378.0,67.3024,67.31,67.3024,67.3024,5378.0
2017-09-13 12:15:00,88.08,88.08,88.07,88.07,4666.0,67.31,67.31,67.3024,67.3024,4666.0
2017-09-13 12:20:00,88.08,88.08,88.05,88.05,26405.0,67.31,67.31,67.2871,67.2871,26405.0
2017-09-13 12:25:00,88.05,88.07,88.05,88.06,2181.0,67.2871,67.3024,67.2871,67.2947,2181.0
2017-09-13 12:30:00,88.06,88.07,88.05,88.07,12622.0,67.2947,67.3024,67.2871,67.3024,12622.0
2017-09-13 12:35:00,88.07,88.08,88.06,88.07,1207.0,67.3024,67.31,67.2947,67.3024,1207.0
2017-09-13 12:40:00,88.06,88.08,88.06,88.06,6678.0,67.2947,67.31,67.2947,67.2947,6678.0
2017-09-13 12:45:00,88.07,88.07,88.05,88.05,13813.0,67.3024,67.3024,67.2871,67.2871,13813.0
2017-09-13 12:50:00,88.05,88.06,88.04,88.04,6854.0,67.2871,67.2947,67.2794,67.2794,6854.0
2017-09-13 12:55:00,88.05,88.05,88.03,88.05,4510.0,67.2871,67.2871,67.2718,67.2871,4510.0
2017-09-13 13:00:00,88.04,88.08,88.02,88.03,26210.0,67.2794,67.31,67.2642,67.2718,26210.0
2017-09-13 13:05:00,88.06,88.07,88.05,88.07,2629.0,67.2947,67.3024,67.2871,67.3024,2629.0
2017-09-13 13:10:00,88.06,88.07,88.05,88.06,709.0,67.2947,67.3024,67.2871,67.2947,709.0
2017-09-13 13:15:00,88.06,88.07,88.05,88.07,28806.0,67.2947,67.3024,67.2871,67.3024,28806.0
2017-09-13 13:20:00,88.1,88.1,88.08,88.08,3436.0,67.3253,67.3253,67.31,67.31,3436.0
2017-09-13 13:25:00,88.08,88.1,88.07,88.07,1879.0,67.31,67.3253,67.3024,67.3024,1879.0
2017-09-13 13:30:00,88.06,88.07,88.03,88.05,13642.0,67.2947,67.3024,67.2718,67.2871,13642.0
2017-09-13 13:35:00,88.05,88.06,88.05,88.06,2913.0,67.2871,67.2947,67.2871,67.2947,2913.0
2017-09-13 13:40:00,88.06,88.09,88.06,88.08,9992.0,67.2947,67.3176,67.2947,67.31,9992.0
2017-09-13 13:45:00,88.08,88.08,88.07,88.08,2250.0,67.31,67.31,67.3024,67.31,2250.0
2017-09-13 13:50:00,88.08,88.09,88.06,88.06,17487.0,67.31,67.3176,67.2947,67.2947,17487.0
2017-09-13 13:55:00,88.05,88.06,88.03,88.03,20086.0,67.2871,67.2947,67.2718,67.2718,20086.0
2017-09-13 14:00:00,88.03,88.05,88.02,88.04,17128.0,67.2718,67.2871,67.2642,67.2794,17128.0
2017-09-13 14:05:00,88.04,88.05,88.03,88.05,12379.0,67.2794,67.2871,67.2718,67.2871,12379.0
2017-09-13 14:10:00,88.07,88.07,88.03,88.03,14886.0,67.3024,67.3024,67.2718,67.2718,14886.0
2017-09-13 14:15:00,88.05,88.08,88.03,88.07,13074.0,67.2871,67.31,67.2718,67.3024,13074.0
2017-09-13 14:20:00,88.06,88.07,88.05,88.05,2194.0,67.2947,67.3024,67.2871,67.2871,2194.0
2017-09-13 14:25:00,88.05,88.07,88.05,88.06,2549.0,67.2871,67.3024,67.2871,67.2947,2549.0
2017-09-13 14:30:00,88.05,88.07,88.04,88.06,10805.0,67.2871,67.3024,67.2794,67.2947,10805.0
2017-09-13 14:35:00,88.06,88.07,88.05,88.06,1971.0,67.2947,67.3024,67.2871,67.2947,1971.0
2017-09-13 14:40:00,88.06,88.06,88.05,88.06,1863.0,67.2947,67.2947,67.2871,67.2947,1863.0
2017-09-13 14:45:00,88.06,88.06,88.03,88.05,205495.0,67.2947,67.2947,67.2718,67.2871,205495.0
2017-09-13 14:50:00,88.04,88.06,88.04,88.06,2815.0,67.2794,67.2947,67.2794,67.2947,2815.0
2017-09-13 14:55:00,88.05,88.05,88.02,88.03,7392.0,67.2871,67.2871,67.2642,67.2718,7392.0
2017-09-13 15:00:00,88.03,88.04,88.02,88.04,3983.0,67.2718,67.2794,67.2642,67.2794,3983.0
2017-09-13 15:05:00,88.03,88.04,88.03,88.04,744.0,67.2718,67.2794,67.2718,67.2794,744.0
2017-09-13 15:10:00,88.04,88.05,88.02,88.02,2565.0,67.2794,67.2871,67.2642,67.2642,2565.0
2017-09-13 15:15:00,88.03,88.04,88.02,88.03,4693.0,67.2718,67.2794,67.2642,67.2718,4693.0
2017-09-13 15:20:00,88.02,88.04,88.02,88.03,6397.0,67.2642,67.2794,67.2642,67.2718,6397.0
2017-09-13 15:25:00,88.02,88.03,88.02,88.02,3778.0,67.2642,67.2718,67.2642,67.2642,3778.0
2017-09-13 15:30:00,88.02,88.03,88.01,88.01,5669.0,67.2642,67.2718,67.2565,67.2565,5669.0
2017-09-13 15:35:00,88.01,88.02,88.01,88.01,5558.0,67.2565,67.2642,67.2565,67.2565,5558.0
2017-09-13 15:40:00,88.01,88.02,88.01,88.02,3261.0,67.2565,67.2642,67.2565,67.2642,3261.0
2017-09-13 15:45:00,88.02,88.02,88.0,88.01,37488.0,67.2642,67.2642,67.2489,67.2565,37488.0
2017-09-13 15:50:00,88.0,88.02,88.0,88.02,36795.0,67.2489,67.2642,67.2489,67.2642,36795.0
2017-09-13 15:55:00,88.02,88.04,88.01,88.01,6643.0,67.2642,67.2794,67.2565,67.2565,6643.0
2017-09-14 09:30:00,87.97,87.98,87.96,87.98,28431.0,67.2259,67.2336,67.2183,67.2336,28431.0
2017-09-14 09:35:00,87.98,88.02,87.98,87.99,9580.0,67.2336,67.2642,67.2336,67.2412,9580.0
2017-09-14 09:40:00,87.98,88.0,87.97,87.98,8012.0,67.2336,67.2489,67.2259,67.2336,8012.0
2017-09-14 09:45:00,87.97,87.98,87.96,87.98,1400.0,67.2259,67.2336,67.2183,67.2336,1400.0
2017-09-14 09:50:00,87.99,88.02,87.98,87.99,3829.0,67.2412,67.2642,67.2336,67.2412,3829.0
2017-09-14 09:55:00,88.0,88.02,87.99,88.01,6364.0,67.2489,67.2642,67.2412,67.2565,6364.0
2017-09-14 10:00:00,88.01,88.02,87.99,88.01,4718.0,67.2565,67.2642,67.2412,67.2565,4718.0
2017-09-14 10:05:00,88.01,88.03,87.99,88.01,15233.0,67.2565,67.2718,67.2412,67.2565,15233.0
2017-09-14 10:10:00,88.01,88.01,87.98,87.99,6432.0,67.2565,67.2565,67.2336,67.2412,6432.0
2017-09-14 10:15:00,87.98,88.0,87.98,88.0,3859.0,67.2336,67.2489,67.2336,67.2489,3859.0
2017-09-14 10:20:00,88.0,88.02,88.0,88.02,6218.0,67.2489,67.2642,67.2489,67.2642,6218.0
2017-09-14 10:25:00,88.03,88.06,88.01,88.03,2161.0,67.2718,67.2947,67.2565,67.2718,2161.0
2017-09-14 10:30:00,88.05,88.05,88.03,88.04,739.0,67.2871,67.2871,67.2718,67.2794,739.0
2017-09-14 10:35:00,88.04,88.04,88.02,88.02,5004.0,67.2794,67.2794,67.2642,67.2642,5004.0
2017-09-14 10:40:00,88.02,88.03,88.0,88.03,30609.0,67.2642,67.2718,67.2489,67.2718,30609.0
2017-09-14 10:45:00,88.03,88.03,88.01,88.02,8294.0,67.2718,67.2718,67.2565,67.2642,8294.0
2017-09-14 10:50:00,88.03,88.05,88.02,88.05,8364.0,67.2718,67.2871,67.2642,67.2871,8364.0
2017-09-14 10:55:00,88.05,88.05,88.03,88.04,5366.0,67.2871,67.2871,67.2718,67.2794,5366.0
2017-09-14 11:00:00,88.05,88.08,88.03,88.04,4428.0,67.2871,67.31,67.2718,67.2794,4428.0
2017-09-14 11:05:00,88.06,88.07,88.04,88.04,6130.0,67.2947,67.3024,67.2794,67.2794,6130.0
2017-09-14 11:10:00,88.05,88.06,88.04,88.05,1585.0,67.2871,67.2947,67.2794,67.2871,1585.0
2017-09-14 11:15:00,88.05,88.06,88.04,88.05,9413.0,67.2871,67.2947,67.2794,67.2871,9413.0
2017-09-14 11:20:00,88.05,88.05,88.03,88.03,2387.0,67.2871,67.2871,67.2718,67.2718,2387.0
2017-09-14 11:25:00,88.05,88.06,88.04,88.05,6959.0,67.2871,67.2947,67.2794,67.2871,6959.0
2017-09-14 11:30:00,88.05,88.06,88.04,88.04,2406.0,67.2871,67.2947,67.2794,67.2794,2406.0
2017-09-14 11:35:00,88.05,88.06,88.04,88.06,5164.0,67.2871,67.2947,67.2794,67.2947,5164.0
2017-09-14 11:40:00,88.06,88.08,88.05,88.06,1170.0,67.2947,67.31,67.2871,67.2947,1170.0
2017-09-14 11:45:00,88.07,88.07,88.06,88.06,6239.0,67.3024,67.3024,67.2947,67.2947,6239.0
2017-09-14 11:50:00,88.06,88.07,88.06,88.06,1820.0,67.2947,67.3024,67.2947,67.2947,1820.0
2017-09-14 11:55:00,88.06,88.07,88.06,88.06,6324.0,67.2947,67.3024,67.2947,67.2947,6324.0
2017-09-14 12:00:00,88.07,88.07,88.06,88.07,2474.0,67.3024,67.3024,67.2947,67.3024,2474.0
2017-09-14 12:05:00,88.07,88.07,88.05,88.06,10534.0,67.3024,67.3024,67.2871,67.2947,10534.0
2017-09-14 12:10:00,88.05,88.06,88.05,88.06,3144.0,67.2871,67.2947,67.2871,67.2947,3144.0
2017-09-14 12:15:00,88.06,88.06,88.03,88.04,21423.0,67.2947,67.2947,67.2718,67.2794,21423.0
2017-09-14 12:20:00,88.03,88.04,88.03,88.04,1581.0,67.2718,67.2794,67.2718,67.2794,1581.0
2017-09-14 12:25:00,88.04,88.04,88.02,88.03,4489.0,67.2794,67.2794,67.2642,67.2718,4489.0
2017-09-14 12:30:00,88.02,88.02,88.01,88.02,767.0,67.2642,67.2642,67.2565,67.2642,767.0
2017-09-14 12:35:00,88.02,88.02,88.01,88.02,1893.0,67.2642,67.2642,67.2565,67.2642,1893.0
2017-09-14 12:40:00,88.01,88.01,88.0,88.0,850.0,67.2565,67.2565,67.2489,67.2489,850.0
2017-09-14 12:45:00,88.01,88.01,88.0,88.01,3947.0,67.2565,67.2565,67.2489,67.2565,3947.0
2017-09-14 12:50:00,88.01,88.01,88.0,88.01,888.0,67.2565,67.2565,67.2489,67.2565,888.0
2017-09-14 12:55:00,88.01,88.01,87.99,87.99,4284.0,67.2565,67.2565,67.2412,67.2412,4284.0
2017-09-14 13:00:00,87.98,87.99,87.98,87.99,3413.0,67.2336,67.2412,67.2336,67.2412,3413.0
2017-09-14 13:05:00,87.99,88.01,87.99,88.0,6964.0,67.2412,67.2565,67.2412,67.2489,6964.0
2017-09-14 13:10:00,88.0,88.01,88.0,88.01,787.0,67.2489,67.2565,67.2489,67.2565,787.0
2017-09-14 13:15:00,88.01,88.01,88.0,88.01,742.0,67.2565,67.2565,67.2489,67.2565,742.0
2017-09-14 13:20:00,88.01,88.02,88.0,88.01,6957.0,67.2565,67.2642,67.2489,67.2565,6957.0
2017-09-14 13:25:00,88.02,88.02,88.0,88.02,10361.0,67.2642,67.2642,67.2489,67.2642,10361.0
2017-09-14 13:30:00,88.01,88.02,88.0,88.01,20376.0,67.2565,67.2642,67.2489,67.2565,20376.0
2017-09-14 13:35:00,88.02,88.02,88.0,88.01,1289.0,67.2642,67.2642,67.2489,67.2565,1289.0
2017-09-14 13:40:00,88.01,88.02,88.0,88.02,5760.0,67.2565,67.2642,67.2489,67.2642,5760.0
2017-09-14 13:45:00,88.0,88.04,88.0,88.03,6540.0,67.2489,67.2794,67.2489,67.2718,6540.0
2017-09-14 13:50:00,88.03,88.04,88.02,88.02,2492.0,67.2718,67.2794,67.2642,67.2642,2492.0
2017-09-14 13:55:00,88.01,88.03,88.01,88.01,22537.0,67.2565,67.2718,67.2565,67.2565,22537.0
2017-09-14 14:00:00,88.03,88.04,88.01,88.01,8868.0,67.2718,67.2794,67.2565,67.2565,8868.0
2017-09-14 14:05:00,88.02,88.03,88.0,88.01,4933.0,67.2642,67.2718,67.2489,67.2565,4933.0
2017-09-14 14:10:00,88.03,88.03,88.01,88.03,5687.0,67.2718,67.2718,67.2565,67.2718,5687.0
2017-09-14 14:15:00,88.02,88.04,88.01,88.04,2600.0,67.2642,67.2794,67.2565,67.2794,2600.0
2017-09-14 14:20:00,88.03,88.04,88.01,88.02,1646.0,67.2718,67.2794,67.2565,67.2642,1646.0
2017-09-14 14:25:00,88.02,88.03,88.01,88.02,3067.0,67.2642,67.2718,67.2565,67.2642,3067.0
2017-09-14 14:30:00,88.02,88.03,88.01,88.03,5621.0,67.2642,67.2718,67.2565,67.2718,5621.0
2017-09-14 14:35:00,88.04,88.04,88.03,88.04,3203.0,67.2794,67.2794,67.2718,67.2794,3203.0
2017-09-14 14:40:00,88.03,88.05,88.03,88.04,3901.0,67.2718,67.2871,67.2718,67.2794,3901.0
2017-09-14 14:45:00,88.04,88.05,88.03,88.04,3337.0,67.2794,67.2871,67.2718,67.2794,3337.0
2017-09-14 14:50:00,88.04,88.05,88.03,88.04,3362.0,67.2794,67.2871,67.2718,67.2794,3362.0
2017-09-14 14:55:00,88.04,88.05,88.03,88.04,3416.0,67.2794,67.2871,67.2718,67.2794,3416.0
2017-09-14 15:00:00,88.03,88.05,88.02,88.02,5737.0,67.2718,67.2871,67.2642,67.2642,5737.0
2017-09-14 15:05:00,88.02,88.03,88.01,88.03,3699.0,67.2642,67.2718,67.2565,67.2718,3699.0
2017-09-14 15:10:00,88.01,88.02,88.01,88.02,7607.0,67.2565,67.2642,67.2565,67.2642,7607.0
2017-09-14 15:15:00,88.02,88.02,88.0,88.0,47248.0,67.2642,67.2642,67.2489,67.2489,47248.0
2017-09-14 15:20:00,88.01,88.01,88.0,88.01,13996.0,67.2565,67.2565,67.2489,67.2565,13996.0
2017-09-14 15:25:00,88.01,88.04,88.0,88.03,11134.0,67.2565,67.2794,67.2489,67.2718,11134.0
2017-09-14 15:30:00,88.03,88.06,88.02,88.03,30678.0,67.2718,67.2947,67.2642,67.2718,30678.0
2017-09-14 15:35:00,88.03,88.04,88.03,88.04,3341.0,67.2718,67.2794,67.2718,67.2794,3341.0
2017-09-14 15:40:00,88.04,88.05,88.03,88.05,21023.0,67.2794,67.2871,67.2718,67.2871,21023.0
2017-09-14 15:45:00,88.05,88.05,88.03,88.04,26227.0,67.2871,67.2871,67.2718,67.2794,26227.0
2017-09-14 15:50:00,88.04,88.05,88.03,88.05,7319.0,67.2794,67.2871,67.2718,67.2871,7319.0
2017-09-14 15:55:00,88.05,88.05,88.03,88.04,9962.0,67.2871,67.2871,67.2718,67.2794,9962.0
2017-09-15 09:30:00,88.09,88.09,88.05,88.06,19926.0,67.3176,67.3176,67.2871,67.2947,19926.0
2017-09-15 09:35:00,88.07,88.08,88.05,88.08,3899.0,67.3024,67.31,67.2871,67.31,3899.0
2017-09-15 09:40:00,88.06,88.08,88.05,88.08,5105.0,67.2947,67.31,67.2871,67.31,5105.0
2017-09-15 09:45:00,88.07,88.1,88.06,88.06,6600.0,67.3024,67.3253,67.2947,67.2947,6600.0
2017-09-15 09:50:00,88.08,88.09,88.06,88.07,8941.0,67.31,67.3176,67.2947,67.3024,8941.0
2017-09-15 09:55:00,88.07,88.09,88.06,88.06,9698.0,67.3024,67.3176,67.2947,67.2947,9698.0
2017-09-15 10:00:00,88.06,88.06,88.01,88.03,7557.0,67.2947,67.2947,67.2565,67.2718,7557.0
2017-09-15 10:05:00,88.03,88.04,88.02,88.03,5847.0,67.2718,67.2794,67.2642,67.2718,5847.0
2017-09-15 10:10:00,88.03,88.03,88.01,88.02,6864.0,67.2718,67.2718,67.2565,67.2642,6864.0
2017-09-15 10:15:00,88.02,88.03,88.0,88.0,3898.0,67.2642,67.2718,67.2489,67.2489,3898.0
2017-09-15 10:20:00,88.0,88.02,88.0,88.0,8717.0,67.2489,67.2642,67.2489,67.2489,8717.0
2017-09-15 10:25:00,88.0,88.01,87.97,87.99,5371.0,67.2489,67.2565,67.2259,67.2412,5371.0
2017-09-15 10:30:00,87.98,87.98,87.96,87.97,4911.0,67.2336,67.2336,67.2183,67.2259,4911.0
2017-09-15 10:35:00,87.97,87.98,87.95,87.96,27814.0,67.2259,67.2336,67.2107,67.2183,27814.0
2017-09-15 10:40:00,87.96,87.98,87.95,87.95,1920.0,67.2183,67.2336,67.2107,67.2107,1920.0
2017-09-15 10:45:00,87.97,87.98,87.95,87.96,11775.0,67.2259,67.2336,67.2107,67.2183,11775.0
2017-09-15 10:50:00,87.95,87.98,87.95,87.97,2942.0,67.2107,67.2336,67.2107,67.2259,2942.0
2017-09-15 10:55:00,87.96,87.98,87.95,87.98,2773.0,67.2183,67.2336,67.2107,67.2336,2773.0
2017-09-15 11:00:00,87.97,87.99,87.96,87.98,3505.0,67.2259,67.2412,67.2183,67.2336,3505.0
2017-09-15 11:05:00,87.96,87.99,87.96,87.98,4614.0,67.2183,67.2412,67.2183,67.2336,4614.0
2017-09-15 11:10:00,87.98,88.01,87.97,88.0,3568.0,67.2336,67.2565,67.2259,67.2489,3568.0
2017-09-15 11:15:00,87.98,87.99,87.97,87.98,2157.0,67.2336,67.2412,67.2259,67.2336,2157.0
2017-09-15 11:20:00,87.99,88.01,87.97,87.98,10924.0,67.2412,67.2565,67.2259,67.2336,10924.0
2017-09-15 11:25:00,87.99,88.01,87.98,88.01,5063.0,67.2412,67.2565,67.2336,67.2565,5063.0
2017-09-15 11:30:00,87.99,88.01,87.98,88.01,4270.0,67.2412,67.2565,67.2336,67.2565,4270.0
2017-09-15 11:35:00,88.01,88.01,87.98,87.99,7090.0,67.2565,67.2565,67.2336,67.2412,7090.0
2017-09-15 11:40:00,88.01,88.03,87.99,88.02,40493.0,67.2565,67.2718,67.2412,67.2642,40493.0
2017-09-15 11:45:00,88.02,88.03,88.0,88.03,413.0,67.2642,67.2718,67.2489,67.2718,413.0
2017-09-15 11:50:00,88.01,88.03,88.0,88.02,4939.0,67.2565,67.2718,67.2489,67.2642,4939.0
2017-09-15 11:55:00,88.01,88.02,88.0,88.01,2712.0,67.2565,67.2642,67.2489,67.2565,2712.0
2017-09-15 12:00:00,88.02,88.05,88.01,88.04,6838.0,67.2642,67.2871,67.2565,67.2794,6838.0
2017-09-15 12:05:00,88.04,88.05,88.03,88.05,5427.0,67.2794,67.2871,67.2718,67.2871,5427.0
2017-09-15 12:10:00,88.05,88.05,88.03,88.04,2451.0,67.2871,67.2871,67.2718,67.2794,2451.0
2017-09-15 12:15:00,88.03,88.07,88.01,88.04,8917.0,67.2718,67.3024,67.2565,67.2794,8917.0
2017-09-15 12:20:00,88.06,88.06,88.02,88.05,23423.0,67.2947,67.2947,67.2642,67.2871,23423.0
2017-09-15 12:25:00,88.04,88.05,88.03,88.04,8291.0,67.2794,67.2871,67.2718,67.2794,8291.0
2017-09-15 12:30:00,88.05,88.06,88.03,88.05,4357.0,67.2871,67.2947,67.2718,67.2871,4357.0
2017-09-15 12:35:00,88.05,88.05,88.03,88.05,1554.0,67.2871,67.2871,67.2718,67.2871,1554.0
2017-09-15 12:40:00,88.04,88.06,88.02,88.02,5857.0,67.2794,67.2947,67.2642,67.2642,5857.0
2017-09-15 12:45:00,88.04,88.06,88.03,88.03,2214.0,67.2794,67.2947,67.2718,67.2718,2214.0
2017-09-15 12:50:00,88.06,88.06,88.02,88.02,8036.0,67.2947,67.2947,67.2642,67.2642,8036.0
2017-09-15 12:55:00,88.04,88.04,88.02,88.03,618.0,67.2794,67.2794,67.2642,67.2718,618.0
2017-09-15 13:00:00,88.04,88.05,88.03,88.04,800.0,67.2794,67.2871,67.2718,67.2794,800.0
2017-09-15 13:05:00,88.05,88.05,88.03,88.04,5251.0,67.2871,67.2871,67.2718,67.2794,5251.0
2017-09-15 13:10:00,88.03,88.05,88.02,88.03,2301.0,67.2718,67.2871,67.2642,67.2718,2301.0
2017-09-15 13:15:00,88.03,88.04,88.02,88.03,2492.0,67.2718,67.2794,67.2642,67.2718,2492.0
2017-09-15 13:20:00,88.04,88.06,88.02,88.04,3629.0,67.2794,67.2947,67.2642,67.2794,3629.0
2017-09-15 13:25:00,88.04,88.06,88.03,88.05,3722.0,67.2794,67.2947,67.2718,67.2871,3722.0
2017-09-15 13:30:00,88.05,88.06,88.03,88.04,10234.0,67.2871,67.2947,67.2718,67.2794,10234.0
2017-09-15 13:35:00,88.07,88.07,88.03,88.05,4454.0,67.3024,67.3024,67.2718,67.2871,4454.0
2017-09-15 13:40:00,88.04,88.05,88.04,88.05,1156.0,67.2794,67.2871,67.2794,67.2871,1156.0
2017-09-15 13:45:00,88.06,88.06,88.05,88.05,1878.0,67.2947,67.2947,67.2871,67.2871,1878.0
2017-09-15 13:50:00,88.05,88.05,88.04,88.05,3035.0,67.2871,67.2871,67.2794,67.2871,3035.0
2017-09-15 13:55:00,88.05,88.05,88.04,88.05,11317.0,67.2871,67.2871,67.2794,67.2871,11317.0
2017-09-15 14:00:00,88.05,88.07,88.05,88.06,2709.0,67.2871,67.3024,67.2871,67.2947,2709.0
2017-09-15 14:05:00,88.05,88.07,88.05,88.07,4690.0,67.2871,67.3024,67.2871,67.3024,4690.0
2017-09-15 14:10:00,88.06,88.07,88.05,88.06,1765.0,67.2947,67.3024,67.2871,67.2947,1765.0
2017-09-15 14:15:00,88.06,88.07,88.05,88.06,10634.0,67.2947,67.3024,67.2871,67.2947,10634.0
2017-09-15 14:20:00,88.05,88.06,88.04,88.05,3469.0,67.2871,67.2947,67.2794,67.2871,3469.0
2017-09-15 14:25:00,88.05,88.05,88.04,88.05,15233.0,67.2871,67.2871,67.2794,67.2871,15233.0
2017-09-15 14:30:00,88.05,88.05,88.04,88.04,1784.0,67.2871,67.2871,67.2794,67.2794,1784.0
2017-09-15 14:35:00,88.05,88.06,88.04,88.06,14610.0,67.2871,67.2947,67.2794,67.2947,14610.0
2017-09-15 14:40:00,88.06,88.07,88.03,88.03,25927.0,67.2947,67.3024,67.2718,67.2718,25927.0
2017-09-15 14:45:00,88.03,88.03,88.02,88.02,1247.0,67.2718,67.2718,67.2642,67.2642,1247.0
2017-09-15 14:50:00,88.02,88.02,88.01,88.02,6362.0,67.2642,67.2642,67.2565,67.2642,6362.0
2017-09-15 14:55:00,88.02,88.04,88.01,88.03,3918.0,67.2642,67.2794,67.2565,67.2718,3918.0
2017-09-15 15:00:00,88.03,88.04,88.02,88.03,3413.0,67.2718,67.2794,67.2642,67.2718,3413.0
2017-09-15 15:05:00,88.03,88.04,88.02,88.03,2684.0,67.2718,67.2794,67.2642,67.2718,2684.0
2017-09-15 15:10:00,88.04,88.04,88.02,88.02,3148.0,67.2794,67.2794,67.2642,67.2642,3148.0
2017-09-15 15:15:00,88.03,88.04,88.02,88.03,6167.0,67.2718,67.2794,67.2642,67.2718,6167.0
2017-09-15 15:20:00,88.04,88.04,88.02,88.03,10485.0,67.2794,67.2794,67.2642,67.2718,10485.0
2017-09-15 15:25:00,88.03,88.06,88.02,88.04,5588.0,67.2718,67.2947,67.2642,67.2794,5588.0
2017-09-15 15:30:00,88.04,88.04,88.02,88.03,2387.0,67.2794,67.2794,67.2642,67.2718,2387.0
2017-09-15 15:35:00,88.02,88.04,88.02,88.03,3256.0,67.2642,67.2794,67.2642,67.2718,3256.0
2017-09-15 15:40:00,88.03,88.03,88.02,88.03,6854.0,67.2718,67.2718,67.2642,67.2718,6854.0
2017-09-15 15:45:00,88.03,88.03,88.0,88.02,25208.0,67.2718,67.2718,67.2489,67.2642,25208.0
2017-09-15 15:50:00,88.02,88.04,88.01,88.02,14108.0,67.2642,67.2794,67.2565,67.2642,14108.0
2017-09-15 15:55:00,88.01,88.04,88.01,88.02,13173.0,67.2565,67.2794,67.2565,67.2642,13173.0
2017-09-18 09:30:00,87.98,87.99,87.97,87.99,27499.0,67.2336,67.2412,67.2259,67.2412,27499.0
2017-09-18 09:35:00,87.99,88.0,87.98,87.99,3229.0,67.2412,67.2489,67.2336,67.2412,3229.0
2017-09-18 09:40:00,87.99,88.0,87.98,87.99,8757.0,67.2412,67.2489,67.2336,67.2412,8757.0
2017-09-18 09:45:00,87.99,88.0,87.98,87.98,6970.0,67.2412,67.2489,67.2336,67.2336,6970.0
2017-09-18 09:50:00,87.98,88.0,87.98,87.99,5836.0,67.2336,67.2489,67.2336,67.2412,5836.0
2017-09-18 09:55:00,87.99,88.02,87.99,88.02,12896.0,67.2412,67.2642,67.2412,67.2642,12896.0
2017-09-18 10:00:00,87.99,88.01,87.99,88.0,2270.0,67.2412,67.2565,67.2412,67.2489,2270.0
2017-09-18 10:05:00,87.99,88.01,87.98,87.99,2068.0,67.2412,67.2565,67.2336,67.2412,2068.0
2017-09-18 10:10:00,88.0,88.01,87.99,88.01,21858.0,67.2489,67.2565,67.2412,67.2565,21858.0
2017-09-18 10:15:00,88.01,88.02,88.0,88.0,8269.0,67.2565,67.2642,67.2489,67.2489,8269.0
2017-09-18 10:20:00,88.0,88.02,88.0,88.01,27025.0,67.2489,67.2642,67.2489,67.2565,27025.0
2017-09-18 10:25:00,88.01,88.01,87.97,87.98,18631.0,67.2565,67.2565,67.2259,67.2336,18631.0
2017-09-18 10:30:00,87.98,87.98,87.95,87.95,5383.0,67.2336,67.2336,67.2107,67.2107,5383.0
2017-09-18 10:35:00,87.96,87.96,87.95,87.96,2697.0,67.2183,67.2183,67.2107,67.2183,2697.0
2017-09-18 10:40:00,87.95,87.95,87.93,87.94,1348.0,67.2107,67.2107,67.1954,67.203,1348.0
2017-09-18 10:45:00,87.93,87.94,87.92,87.94,24519.0,67.1954,67.203,67.1877,67.203,24519.0
2017-09-18 10:50:00,87.94,87.94,87.93,87.94,7649.0,67.203,67.203,67.1954,67.203,7649.0
2017-09-18 10:55:00,87.94,87.94,87.92,87.94,9195.0,67.203,67.203,67.1877,67.203,9195.0
2017-09-18 11:00:00,87.93,87.96,87.92,87.95,13598.0,67.1954,67.2183,67.1877,67.2107,13598.0
2017-09-18 11:05:00,87.95,87.97,87.95,87.97,4437.0,67.2107,67.2259,67.2107,67.2259,4437.0
2017-09-18 11:10:00,87.97,87.97,87.96,87.97,1724.0,67.2259,67.2259,67.2183,67.2259,1724.0
2017-09-18 11:15:00,87.97,87.98,87.96,87.97,10622.0,67.2259,67.2336,67.2183,67.2259,10622.0
2017-09-18 11:20:00,87.97,87.97,87.94,87.95,3603.0,67.2259,67.2259,67.203,67.2107,3603.0
2017-09-18 11:25:00,87.95,87.96,87.95,87.96,2852.0,67.2107,67.2183,67.2107,67.2183,2852.0
2017-09-18 11:30:00,87.95,87.97,87.95,87.95,3410.0,67.2107,67.2259,67.2107,67.2107,3410.0
2017-09-18 11:35:00,87.97,87.97,87.95,87.95,2815.0,67.2259,67.2259,67.2107,67.2107,2815.0
2017-09-18 11:40:00,87.97,87.97,87.95,87.96,1416.0,67.2259,67.2259,67.2107,67.2183,1416.0
2017-09-18 11:45:00,87.95,87.97,87.95,87.95,5106.0,67.2107,67.2259,67.2107,67.2107,5106.0
2017-09-18 11:50:00,87.95,87.96,87.94,87.95,10598.0,67.2107,67.2183,67.203,67.2107,10598.0
2017-09-18 11:55:00,87.95,87.96,87.95,87.96,1438.0,67.2107,67.2183,67.2107,67.2183,1438.0
2017-09-18 12:00:00,87.95,87.96,87.95,87.96,1995.0,67.2107,67.2183,67.2107,67.2183,1995.0
2017-09-18 12:05:00,87.96,87.97,87.95,87.97,5735.0,67.2183,67.2259,67.2107,67.2259,5735.0
2017-09-18 12:10:00,87.96,87.97,87.95,87.95,2885.0,67.2183,67.2259,67.2107,67.2107,2885.0
2017-09-18 12:15:00,87.96,87.97,87.95,87.96,3144.0,67.2183,67.2259,67.2107,67.2183,3144.0
2017-09-18 12:20:00,87.96,87.97,87.96,87.96,1282.0,67.2183,67.2259,67.2183,67.2183,1282.0
2017-09-18 12:25:00,87.95,87.97,87.95,87.96,5152.0,67.2107,67.2259,67.2107,67.2183,5152.0
2017-09-18 12:30:00,87.96,87.97,87.96,87.96,5262.0,67.2183,67.2259,67.2183,67.2183,5262.0
2017-09-18 12:35:00,87.97,87.97,87.96,87.96,7396.0,67.2259,67.2259,67.2183,67.2183,7396.0
2017-09-18 12:40:00,87.97,87.97,87.96,87.97,1861.0,67.2259,67.2259,67.2183,67.2259,1861.0
2017-09-18 12:45:00,87.97,87.97,87.95,87.95,1837.0,67.2259,67.2259,67.2107,67.2107,1837.0
2017-09-18 12:50:00,87.96,87.96,87.94,87.95,3696.0,67.2183,67.2183,67.203,67.2107,3696.0
2017-09-18 12:55:00,87.95,87.97,87.95,87.95,1367.0,67.2107,67.2259,67.2107,67.2107,1367.0
2017-09-18 13:00:00,87.96,87.97,87.95,87.95,3050.0,67.2183,67.2259,67.2107,67.2107,3050.0
2017-09-18 13:05:00,87.95,87.96,87.94,87.94,1780.0,67.2107,67.2183,67.203,67.203,1780.0
2017-09-18 13:10:00,87.95,87.96,87.94,87.95,7844.0,67.2107,67.2183,67.203,67.2107,7844.0
2017-09-18 13:15:00,87.95,87.95,87.94,87.95,1212.0,67.2107,67.2107,67.203,67.2107,1212.0
2017-09-18 13:20:00,87.95,87.95,87.94,87.94,1134.0,67.2107,67.2107,67.203,67.203,1134.0
2017-09-18 13:25:00,87.95,87.95,87.93,87.93,7939.0,67.2107,67.2107,67.1954,67.1954,7939.0
2017-09-18 13:30:00,87.94,87.94,87.93,87.93,1744.0,67.203,67.203,67.1954,67.1954,1744.0
2017-09-18 13:35:00,87.93,87.94,87.93,87.94,9026.0,67.1954,67.203,67.1954,67.203,9026.0
2017-09-18 13:40:00,87.93,87.94,87.93,87.93,5507.0,67.1954,67.203,67.1954,67.1954,5507.0
2017-09-18 13:45:00,87.94,87.94,87.93,87.94,2332.0,67.203,67.203,67.1954,67.203,2332.0
2017-09-18 13:50:00,87.94,87.94,87.93,87.94,1724.0,67.203,67.203,67.1954,67.203,1724.0
2017-09-18 13:55:00,87.93,87.94,87.9,87.92,13633.0,67.1954,67.203,67.1725,67.1877,13633.0
2017-09-18 14:00:00,87.93,87.95,87.91,87.94,12657.0,67.1954,67.2107,67.1801,67.203,12657.0
2017-09-18 14:05:00,87.94,87.95,87.91,87.92,4128.0,67.203,67.2107,67.1801,67.1877,4128.0
2017-09-18 14:10:00,87.92,87.98,87.91,87.93,17733.0,67.1877,67.2336,67.1801,67.1954,17733.0
2017-09-18 14:15:00,87.94,87.96,87.92,87.95,13000.0,67.203,67.2183,67.1877,67.2107,13000.0
2017-09-18 14:20:00,87.94,87.95,87.93,87.95,3430.0,67.203,67.2107,67.1954,67.2107,3430.0
2017-09-18 14:25:00,87.95,87.96,87.94,87.96,1571.0,67.2107,67.2183,67.203,67.2183,1571.0
2017-09-18 14:30:00,87.96,87.98,87.96,87.96,11565.0,67.2183,67.2336,67.2183,67.2183,11565.0
2017-09-18 14:35:00,87.96,87.97,87.95,87.96,50574.0,67.2183,67.2259,67.2107,67.2183,50574.0
2017-09-18 14:40:00,87.97,87.97,87.96,87.96,3550.0,67.2259,67.2259,67.2183,67.2183,3550.0
2017-09-18 14:45:00,87.96,87.97,87.95,87.96,6367.0,67.2183,67.2259,67.2107,67.2183,6367.0
2017-09-18 14:50:00,87.96,87.96,87.93,87.94,12954.0,67.2183,67.2183,67.1954,67.203,12954.0
2017-09-18 14:55:00,87.93,87.94,87.93,87.93,3685.0,67.1954,67.203,67.1954,67.1954,3685.0
2017-09-18 15:00:00,87.93,87.94,87.93,87.94,2014.0,67.1954,67.203,67.1954,67.203,2014.0
2017-09-18 15:05:00,87.94,87.97,87.93,87.95,5568.0,67.203,67.2259,67.1954,67.2107,5568.0
2017-09-18 15:10:00,87.96,87.96,87.94,87.95,7534.0,67.2183,67.2183,67.203,67.2107,7534.0
2017-09-18 15:15:00,87.95,87.96,87.94,87.95,16303.0,67.2107,67.2183,67.203,67.2107,16303.0
2017-09-18 15:20:00,87.96,87.99,87.95,87.96,10747.0,67.2183,67.2412,67.2107,67.2183,10747.0
2017-09-18 15:25:00,87.96,87.98,87.95,87.95,1771.0,67.2183,67.2336,67.2107,67.2107,1771.0
2017-09-18 15:30:00,87.96,87.99,87.94,87.96,25681.0,67.2183,67.2412,67.203,67.2183,25681.0
2017-09-18 15:35:00,87.96,87.98,87.95,87.96,62710.0,67.2183,67.2336,67.2107,67.2183,62710.0
2017-09-18 15:40:00,87.97,87.97,87.96,87.96,3756.0,67.2259,67.2259,67.2183,67.2183,3756.0
2017-09-18 15:45:00,87.97,87.99,87.95,87.95,29378.0,67.2259,67.2412,67.2107,67.2107,29378.0
2017-09-18 15:50:00,87.96,87.97,87.95,87.97,3648.0,67.2183,67.2259,67.2107,67.2259,3648.0
2017-09-18 15:55:00,87.97,88.01,87.96,87.96,17799.0,67.2259,67.2565,67.2183,67.2183,17799.0
2017-09-19 09:30:00,88.08,88.1,88.04,88.06,32297.0,67.31,67.3253,67.2794,67.2947,32297.0
2017-09-19 09:35:00,88.06,88.07,88.04,88.07,11352.0,67.2947,67.3024,67.2794,67.3024,11352.0
2017-09-19 09:40:00,88.06,88.06,88.04,88.06,8644.0,67.2947,67.2947,67.2794,67.2947,8644.0
2017-09-19 09:45:00,88.06,88.07,88.04,88.05,11565.0,67.2947,67.3024,67.2794,67.2871,11565.0
2017-09-19 09:50:00,88.04,88.05,88.03,88.04,9756.0,67.2794,67.2871,67.2718,67.2794,9756.0
2017-09-19 09:55:00,88.04,88.05,88.03,88.04,13269.0,67.2794,67.2871,67.2718,67.2794,13269.0
2017-09-19 10:00:00,88.04,88.05,88.0,88.01,15030.0,67.2794,67.2871,67.2489,67.2565,15030.0
2017-09-19 10:05:00,88.01,88.02,88.0,88.02,5389.0,67.2565,67.2642,67.2489,67.2642,5389.0
2017-09-19 10:10:00,88.01,88.03,88.0,88.02,64797.0,67.2565,67.2718,67.2489,67.2642,64797.0
2017-09-19 10:15:00,88.01,88.03,88.01,88.03,9153.0,67.2565,67.2718,67.2565,67.2718,9153.0
2017-09-19 10:20:00,88.03,88.04,88.02,88.03,6625.0,67.2718,67.2794,67.2642,67.2718,6625.0
2017-09-19 10:25:00,88.03,88.03,88.01,88.01,8990.0,67.2718,67.2718,67.2565,67.2565,8990.0
2017-09-19 10:30:00,88.02,88.02,88.0,88.01,69696.0,67.2642,67.2642,67.2489,67.2565,69696.0
2017-09-19 10:35:00,88.02,88.02,88.0,88.01,13356.0,67.2642,67.2642,67.2489,67.2565,13356.0
2017-09-19 10:40:00,88.0,88.01,87.99,88.0,14440.0,67.2489,67.2565,67.2412,67.2489,14440.0
2017-09-19 10:45:00,88.0,88.02,88.0,88.01,9132.0,67.2489,67.2642,67.2489,67.2565,9132.0
2017-09-19 10:50:00,88.02,88.02,87.99,87.99,18508.0,67.2642,67.2642,67.2412,67.2412,18508.0
2017-09-19 10:55:00,87.99,88.0,87.99,88.0,10586.0,67.2412,67.2489,67.2412,67.2489,10586.0
2017-09-19 11:00:00,88.01,88.01,87.99,88.0,9024.0,67.2565,67.2565,67.2412,67.2489,9024.0
2017-09-19 11:05:00,88.01,88.01,87.98,88.0,8692.0,67.2565,67.2565,67.2336,67.2489,8692.0
2017-09-19 11:10:00,87.99,88.0,87.98,87.99,6675.0,67.2412,67.2489,67.2336,67.2412,6675.0
2017-09-19 11:15:00,87.99,87.99,87.98,87.98,9818.0,67.2412,67.2412,67.2336,67.2336,9818.0
2017-09-19 11:20:00,87.99,87.99,87.98,87.99,14135.0,67.2412,67.2412,67.2336,67.2412,14135.0
2017-09-19 11:25:00,87.98,87.99,87.98,87.99,14043.0,67.2336,67.2412,67.2336,67.2412,14043.0
2017-09-19 11:30:00,87.99,87.99,87.98,87.98,7044.0,67.2412,67.2412,67.2336,67.2336,7044.0
2017-09-19 11:35:00,87.98,87.98,87.96,87.97,11661.0,67.2336,67.2336,67.2183,67.2259,11661.0
2017-09-19 11:40:00,87.97,87.98,87.96,87.98,34616.0,67.2259,67.2336,67.2183,67.2336,34616.0
2017-09-19 11:45:00,87.99,87.99,87.97,87.99,41964.0,67.2412,67.2412,67.2259,67.2412,41964.0
2017-09-19 11:50:00,87.99,88.0,87.97,88.0,9934.0,67.2412,67.2489,67.2259,67.2489,9934.0
2017-09-19 11:55:00,88.0,88.0,87.99,88.0,8229.0,67.2489,67.2489,67.2412,67.2489,8229.0
2017-09-19 12:00:00,88.0,88.0,87.98,87.99,10940.0,67.2489,67.2489,67.2336,67.2412,10940.0
2017-09-19 12:05:00,87.99,88.0,87.97,87.98,15796.0,67.2412,67.2489,67.2259,67.2336,15796.0
2017-09-19 12:10:00,87.99,87.99,87.98,87.99,7553.0,67.2412,67.2412,67.2336,67.2412,7553.0
2017-09-19 12:15:00,87.98,88.0,87.98,88.0,8110.0,67.2336,67.2489,67.2336,67.2489,8110.0
2017-09-19 12:20:00,88.0,88.0,87.99,87.99,3070.0,67.2489,67.2489,67.2412,67.2412,3070.0
2017-09-19 12:25:00,88.0,88.0,87.99,87.99,10086.0,67.2489,67.2489,67.2412,67.2412,10086.0
2017-09-19 12:30:00,88.0,88.0,87.97,87.98,21732.0,67.2489,67.2489,67.2259,67.2336,21732.0
2017-09-19 12:35:00,87.97,87.98,87.97,87.98,9901.0,67.2259,67.2336,67.2259,67.2336,9901.0
2017-09-19 12:40:00,87.97,87.98,87.97,87.98,17232.0,67.2259,67.2336,67.2259,67.2336,17232.0
2017-09-19 12:45:00,87.98,87.98,87.97,87.98,34206.0,67.2336,67.2336,67.2259,67.2336,34206.0
2017-09-19 12:50:00,87.98,87.99,87.97,87.98,28156.0,67.2336,67.2412,67.2259,67.2336,28156.0
2017-09-19 12:55:00,87.98,87.99,87.97,87.98,34426.0,67.2336,67.2412,67.2259,67.2336,34426.0
2017-09-19 13:00:00,87.98,87.99,87.97,87.98,21886.0,67.2336,67.2412,67.2259,67.2336,21886.0
2017-09-19 13:05:00,87.99,88.0,87.98,87.99,11310.0,67.2412,67.2489,67.2336,67.2412,11310.0
2017-09-19 13:10:00,87.99,88.0,87.99,88.0,5489.0,67.2412,67.2489,67.2412,67.2489,5489.0
2017-09-19 13:15:00,88.01,88.01,87.99,87.99,15467.0,67.2565,67.2565,67.2412,67.2412,15467.0
2017-09-19 13:20:00,88.0,88.01,87.99,88.0,11546.0,67.2489,67.2565,67.2412,67.2489,11546.0
2017-09-19 13:25:00,88.01,88.01,87.99,88.0,8441.0,67.2565,67.2565,67.2412,67.2489,8441.0
2017-09-19 13:30:00,88.01,88.01,87.99,88.0,7362.0,67.2565,67.2565,67.2412,67.2489,7362.0
2017-09-19 13:35:00,88.01,88.01,88.0,88.0,6330.0,67.2565,67.2565,67.2489,67.2489,6330.0
2017-09-19 13:40:00,88.0,88.01,88.0,88.01,6020.0,67.2489,67.2565,67.2489,67.2565,6020.0
2017-09-19 13:45:00,88.01,88.01,88.0,88.0,6840.0,67.2565,67.2565,67.2489,67.2489,6840.0
2017-09-19 13:50:00,88.01,88.01,87.99,88.0,9616.0,67.2565,67.2565,67.2412,67.2489,9616.0
2017-09-19 13:55:00,87.99,88.02,87.99,88.02,18995.0,67.2412,67.2642,67.2412,67.2642,18995.0
2017-09-19 14:00:00,88.02,88.02,88.01,88.02,12521.0,67.2642,67.2642,67.2565,67.2642,12521.0
2017-09-19 14:05:00,88.01,88.02,88.01,88.02,21357.0,67.2565,67.2642,67.2565,67.2642,21357.0
2017-09-19 14:10:00,88.02,88.03,88.01,88.01,27771.0,67.2642,67.2718,67.2565,67.2565,27771.0
2017-09-19 14:15:00,88.02,88.03,88.01,88.02,15221.0,67.2642,67.2718,67.2565,67.2642,15221.0
2017-09-19 14:20:00,88.02,88.03,88.01,88.02,12912.0,67.2642,67.2718,67.2565,67.2642,12912.0
2017-09-19 14:25:00,88.02,88.04,88.01,88.01,8015.0,67.2642,67.2794,67.2565,67.2565,8015.0
2017-09-19 14:30:00,88.03,88.03,87.98,88.02,17125.0,67.2718,67.2718,67.2336,67.2642,17125.0
2017-09-19 14:35:00,88.01,88.02,87.99,88.01,13739.0,67.2565,67.2642,67.2412,67.2565,13739.0
2017-09-19 14:40:00,88.01,88.02,88.0,88.01,12148.0,67.2565,67.2642,67.2489,67.2565,12148.0
2017-09-19 14:45:00,88.01,88.02,88.0,88.0,10898.0,67.2565,67.2642,67.2489,67.2489,10898.0
2017-09-19 14:50:00,88.02,88.02,88.0,88.01,11319.0,67.2642,67.2642,67.2489,67.2565,11319.0
2017-09-19 14:55:00,88.02,88.03,88.0,88.0,40479.0,67.2642,67.2718,67.2489,67.2489,40479.0
2017-09-19 15:00:00,88.0,88.02,88.0,88.02,14706.0,67.2489,67.2642,67.2489,67.2642,14706.0
2017-09-19 15:05:00,88.01,88.02,88.0,88.0,12408.0,67.2565,67.2642,67.2489,67.2489,12408.0
2017-09-19 15:10:00,88.0,88.02,88.0,88.01,14737.0,67.2489,67.2642,67.2489,67.2565,14737.0
2017-09-19 15:15:00,88.0,88.02,88.0,88.02,8603.0,67.2489,67.2642,67.2489,67.2642,8603.0
2017-09-19 15:20:00,88.01,88.02,88.0,88.01,12426.0,67.2565,67.2642,67.2489,67.2565,12426.0
2017-09-19 15:25:00,88.0,88.02,87.99,88.0,11888.0,67.2489,67.2642,67.2412,67.2489,11888.0
2017-09-19 15:30:00,87.99,88.01,87.99,88.01,6849.0,67.2412,67.2565,67.2412,67.2565,6849.0
2017-09-19 15:35:00,88.0,88.02,87.99,88.01,11370.0,67.2489,67.2642,67.2412,67.2565,11370.0
2017-09-19 15:40:00,88.02,88.02,88.0,88.01,18281.0,67.2642,67.2642,67.2489,67.2565,18281.0
2017-09-19 15:45:00,88.02,88.02,88.0,88.02,24251.0,67.2642,67.2642,67.2489,67.2642,24251.0
2017-09-19 15:50:00,88.02,88.03,88.01,88.03,20407.0,67.2642,67.2718,67.2565,67.2718,20407.0
2017-09-19 15:55:00,88.02,88.03,87.99,87.99,36681.0,67.2642,67.2718,67.2412,67.2412,36681.0
2017-09-20 09:30:00,88.06,88.1,88.04,88.09,25667.0,67.2947,67.3253,67.2794,67.3176,25667.0
2017-09-20 09:35:00,88.09,88.09,88.08,88.09,14390.0,67.3176,67.3176,67.31,67.3176,14390.0
2017-09-20 09:40:00,88.08,88.09,88.08,88.09,3540.0,67.31,67.3176,67.31,67.3176,3540.0
2017-09-20 09:45:00,88.09,88.1,88.08,88.1,7487.0,67.3176,67.3253,67.31,67.3253,7487.0
2017-09-20 09:50:00,88.1,88.1,88.09,88.09,5466.0,67.3253,67.3253,67.3176,67.3176,5466.0
2017-09-20 09:55:00,88.08,88.1,88.08,88.09,16809.0,67.31,67.3253,67.31,67.3176,16809.0
2017-09-20 10:00:00,88.09,88.1,88.08,88.09,6042.0,67.3176,67.3253,67.31,67.3176,6042.0
2017-09-20 10:05:00,88.09,88.1,88.09,88.09,7672.0,67.3176,67.3253,67.3176,67.3176,7672.0
2017-09-20 10:10:00,88.1,88.1,88.09,88.09,13934.0,67.3253,67.3253,67.3176,67.3176,13934.0
2017-09-20 10:15:00,88.09,88.12,88.09,88.12,8690.0,67.3176,67.3406,67.3176,67.3406,8690.0
2017-09-20 10:20:00,88.11,88.12,88.1,88.11,8412.0,67.3329,67.3406,67.3253,67.3329,8412.0
2017-09-20 10:25:00,88.11,88.13,88.11,88.12,10934.0,67.3329,67.3482,67.3329,67.3406,10934.0
2017-09-20 10:30:00,88.12,88.14,88.11,88.12,10101.0,67.3406,67.3559,67.3329,67.3406,10101.0
2017-09-20 10:35:00,88.12,88.12,88.1,88.11,6124.0,67.3406,67.3406,67.3253,67.3329,6124.0
2017-09-20 10:40:00,88.11,88.12,88.1,88.1,4987.0,67.3329,67.3406,67.3253,67.3253,4987.0
2017-09-20 10:45:00,88.11,88.12,88.1,88.11,9779.0,67.3329,67.3406,67.3253,67.3329,9779.0
2017-09-20 10:50:00,88.11,88.12,88.11,88.11,3452.0,67.3329,67.3406,67.3329,67.3329,3452.0
2017-09-20 10:55:00,88.1,88.12,88.1,88.1,10409.0,67.3253,67.3406,67.3253,67.3253,10409.0
2017-09-20 11:00:00,88.11,88.12,88.1,88.11,14252.0,67.3329,67.3406,67.3253,67.3329,14252.0
2017-09-20 11:05:00,88.1,88.11,88.08,88.09,9453.0,67.3253,67.3329,67.31,67.3176,9453.0
2017-09-20 11:10:00,88.09,88.1,88.08,88.09,4118.0,67.3176,67.3253,67.31,67.3176,4118.0
2017-09-20 11:15:00,88.09,88.09,88.07,88.08,7254.0,67.3176,67.3176,67.3024,67.31,7254.0
2017-09-20 11:20:00,88.07,88.08,88.06,88.06,5923.0,67.3024,67.31,67.2947,67.2947,5923.0
2017-09-20 11:25:00,88.07,88.07,88.05,88.07,5896.0,67.3024,67.3024,67.2871,67.3024,5896.0
2017-09-20 11:30:00,88.07,88.07,88.06,88.06,4638.0,67.3024,67.3024,67.2947,67.2947,4638.0
2017-09-20 11:35:00,88.07,88.07,88.06,88.07,7228.0,67.3024,67.3024,67.2947,67.3024,7228.0
2017-09-20 11:40:00,88.07,88.07,88.06,88.07,7698.0,67.3024,67.3024,67.2947,67.3024,7698.0
2017-09-20 11:45:00,88.06,88.07,88.06,88.07,5815.0,67.2947,67.3024,67.2947,67.3024,5815.0
2017-09-20 11:50:00,88.07,88.07,88.05,88.05,4083.0,67.3024,67.3024,67.2871,67.2871,4083.0
2017-09-20 11:55:00,88.06,88.06,88.05,88.06,7228.0,67.2947,67.2947,67.2871,67.2947,7228.0
2017-09-20 12:00:00,88.05,88.06,88.04,88.05,5570.0,67.2871,67.2947,67.2794,67.2871,5570.0
2017-09-20 12:05:00,88.05,88.06,88.04,88.05,19702.0,67.2871,67.2947,67.2794,67.2871,19702.0
2017-09-20 12:10:00,88.05,88.06,88.04,88.05,6265.0,67.2871,67.2947,67.2794,67.2871,6265.0
2017-09-20 12:15:00,88.05,88.05,88.04,88.05,6205.0,67.2871,67.2871,67.2794,67.2871,6205.0
2017-09-20 12:20:00,88.06,88.07,88.05,88.06,40046.0,67.2947,67.3024,67.2871,67.2947,40046.0
2017-09-20 12:25:00,88.06,88.08,88.06,88.06,12365.0,67.2947,67.31,67.2947,67.2947,12365.0
2017-09-20 12:30:00,88.06,88.06,88.05,88.05,5304.0,67.2947,67.2947,67.2871,67.2871,5304.0
2017-09-20 12:35:00,88.06,88.06,88.05,88.05,7702.0,67.2947,67.2947,67.2871,67.2871,7702.0
2017-09-20 12:40:00,88.06,88.06,88.05,88.06,5305.0,67.2947,67.2947,67.2871,67.2947,5305.0
2017-09-20 12:45:00,88.06,88.06,88.05,88.05,4480.0,67.2947,67.2947,67.2871,67.2871,4480.0
2017-09-20 12:50:00,88.06,88.07,88.05,88.05,5392.0,67.2947,67.3024,67.2871,67.2871,5392.0
2017-09-20 12:55:00,88.06,88.07,88.05,88.07,9451.0,67.2947,67.3024,67.2871,67.3024,9451.0
2017-09-20 13:00:00,88.07,88.09,88.06,88.09,5739.0,67.3024,67.3176,67.2947,67.3176,5739.0
2017-09-20 13:05:00,88.09,88.1,88.08,88.1,8055.0,67.3176,67.3253,67.31,67.3253,8055.0
2017-09-20 13:10:00,88.09,88.1,88.09,88.1,3664.0,67.3176,67.3253,67.3176,67.3253,3664.0
2017-09-20 13:15:00,88.09,88.1,88.09,88.1,15243.0,67.3176,67.3253,67.3176,67.3253,15243.0
2017-09-20 13:20:00,88.09,88.09,88.08,88.09,6234.0,67.3176,67.3176,67.31,67.3176,6234.0
2017-09-20 13:25:00,88.08,88.09,88.08,88.09,4831.0,67.31,67.3176,67.31,67.3176,4831.0
2017-09-20 13:30:00,88.08,88.09,88.08,88.09,7448.0,67.31,67.3176,67.31,67.3176,7448.0
2017-09-20 13:35:00,88.09,88.11,88.08,88.1,11407.0,67.3176,67.3329,67.31,67.3253,11407.0
2017-09-20 13:40:00,88.11,88.12,88.1,88.11,15719.0,67.3329,67.3406,67.3253,67.3329,15719.0
2017-09-20 13:45:00,88.11,88.12,88.1,88.11,4896.0,67.3329,67.3406,67.3253,67.3329,4896.0
2017-09-20 13:50:00,88.1,88.11,88.1,88.11,6579.0,67.3253,67.3329,67.3253,67.3329,6579.0
2017-09-20 13:55:00,88.11,88.15,88.1,88.14,15793.0,67.3329,67.3635,67.3253,67.3559,15793.0
2017-09-20 14:00:00,88.13,88.13,87.91,87.91,19255.0,67.3482,67.3482,67.1801,67.1801,19255.0
2017-09-20 14:05:00,87.91,87.92,87.86,87.88,12217.0,67.1801,67.1877,67.1419,67.1572,12217.0
2017-09-20 14:10:00,87.85,87.92,87.81,87.92,6987.0,67.1342,67.1877,67.1037,67.1877,6987.0
2017-09-20 14:15:00,87.91,87.93,87.87,87.87,5205.0,67.1801,67.1954,67.1495,67.1495,5205.0
2017-09-20 14:20:00,87.88,87.89,87.83,87.84,16315.0,67.1572,67.1648,67.119,67.1266,16315.0
2017-09-20 14:25:00,87.85,87.85,87.81,87.83,33713.0,67.1342,67.1342,67.1037,67.119,33713.0
2017-09-20 14:30:00,87.83,87.83,87.8,87.83,10501.0,67.119,67.119,67.096,67.119,10501.0
2017-09-20 14:35:00,87.81,87.82,87.78,87.81,17954.0,67.1037,67.1113,67.0807,67.1037,17954.0
2017-09-20 14:40:00,87.8,87.8,87.78,87.79,6325.0,67.096,67.096,67.0807,67.0884,6325.0
2017-09-20 14:45:00,87.8,87.83,87.79,87.81,26076.0,67.096,67.119,67.0884,67.1037,26076.0
2017-09-20 14:50:00,87.81,87.84,87.81,87.83,5595.0,67.1037,67.1266,67.1037,67.119,5595.0
2017-09-20 14:55:00,87.84,87.86,87.83,87.83,13159.0,67.1266,67.1419,67.119,67.119,13159.0
2017-09-20 15:00:00,87.83,87.84,87.8,87.81,4947.0,67.119,67.1266,67.096,67.1037,4947.0
2017-09-20 15:05:00,87.81,87.81,87.8,87.81,9139.0,67.1037,67.1037,67.096,67.1037,9139.0
2017-09-20 15:10:00,87.81,87.81,87.8,87.81,18539.0,67.1037,67.1037,67.096,67.1037,18539.0
2017-09-20 15:15:00,87.81,87.81,87.79,87.8,20047.0,67.1037,67.1037,67.0884,67.096,20047.0
2017-09-20 15:20:00,87.8,87.8,87.79,87.8,10263.0,67.096,67.096,67.0884,67.096,10263.0
2017-09-20 15:25:00,87.8,87.82,87.79,87.81,11089.0,67.096,67.1113,67.0884,67.1037,11089.0
2017-09-20 15:30:00,87.82,87.84,87.81,87.83,25018.0,67.1113,67.1266,67.1037,67.119,25018.0
2017-09-20 15:35:00,87.82,87.84,87.82,87.84,4330.0,67.1113,67.1266,67.1113,67.1266,4330.0
2017-09-20 15:40:00,87.83,87.85,87.83,87.84,16775.0,67.119,67.1342,67.119,67.1266,16775.0
2017-09-20 15:45:00,87.85,87.86,87.84,87.85,233016.0,67.1342,67.1419,67.1266,67.1342,233016.0
2017-09-20 15:50:00,87.85,87.87,87.84,87.87,20958.0,67.1342,67.1495,67.1266,67.1495,20958.0
2017-09-20 15:55:00,87.87,87.88,87.86,87.87,26246.0,67.1495,67.1572,67.1419,67.1495,26246.0
2017-09-21 09:30:00,87.94,88.01,87.94,87.98,27305.0,67.203,67.2565,67.203,67.2336,27305.0
2017-09-21 09:35:00,87.99,88.0,87.98,88.0,9413.0,67.2412,67.2489,67.2336,67.2489,9413.0
2017-09-21 09:40:00,87.99,88.0,87.98,88.0,23380.0,67.2412,67.2489,67.2336,67.2489,23380.0
2017-09-21 09:45:00,88.0,88.04,87.99,88.02,12238.0,67.2489,67.2794,67.2412,67.2642,12238.0
2017-09-21 09:50:00,88.03,88.04,88.01,88.01,5500.0,67.2718,67.2794,67.2565,67.2565,5500.0
2017-09-21 09:55:00,88.0,88.03,88.0,88.03,4759.0,67.2489,67.2718,67.2489,67.2718,4759.0
2017-09-21 10:00:00,88.02,88.03,88.01,88.01,9768.0,67.2642,67.2718,67.2565,67.2565,9768.0
2017-09-21 10:05:00,88.02,88.02,87.97,87.97,10538.0,67.2642,67.2642,67.2259,67.2259,10538.0
2017-09-21 10:10:00,87.97,87.98,87.96,87.97,4415.0,67.2259,67.2336,67.2183,67.2259,4415.0
2017-09-21 10:15:00,87.98,88.0,87.95,87.97,14879.0,67.2336,67.2489,67.2107,67.2259,14879.0
2017-09-21 10:20:00,87.98,88.0,87.96,88.0,10387.0,67.2336,67.2489,67.2183,67.2489,10387.0
2017-09-21 10:25:00,87.97,88.01,87.97,88.0,5598.0,67.2259,67.2565,67.2259,67.2489,5598.0
2017-09-21 10:30:00,87.99,88.0,87.96,87.97,6893.0,67.2412,67.2489,67.2183,67.2259,6893.0
2017-09-21 10:35:00,87.99,87.99,87.96,87.97,5299.0,67.2412,67.2412,67.2183,67.2259,5299.0
2017-09-21 10:40:00,87.99,87.99,87.97,87.97,5277.0,67.2412,67.2412,67.2259,67.2259,5277.0
2017-09-21 10:45:00,87.97,87.98,87.93,87.96,6117.0,67.2259,67.2336,67.1954,67.2183,6117.0
2017-09-21 10:50:00,87.95,87.95,87.93,87.94,7575.0,67.2107,67.2107,67.1954,67.203,7575.0
2017-09-21 10:55:00,87.96,87.97,87.94,87.97,3678.0,67.2183,67.2259,67.203,67.2259,3678.0
2017-09-21 11:00:00,87.96,87.97,87.94,87.96,5636.0,67.2183,67.2259,67.203,67.2183,5636.0
2017-09-21 11:05:00,87.97,87.97,87.95,87.97,4394.0,67.2259,67.2259,67.2107,67.2259,4394.0
2017-09-21 11:10:00,87.96,87.99,87.95,87.98,6096.0,67.2183,67.2412,67.2107,67.2336,6096.0
2017-09-21 11:15:00,87.99,88.0,87.98,88.0,5130.0,67.2412,67.2489,67.2336,67.2489,5130.0
2017-09-21 11:20:00,88.0,88.01,87.99,88.0,6109.0,67.2489,67.2565,67.2412,67.2489,6109.0
2017-09-21 11:25:00,87.99,88.0,87.97,87.98,5424.0,67.2412,67.2489,67.2259,67.2336,5424.0
2017-09-21 11:30:00,87.98,87.98,87.95,87.96,14885.0,67.2336,67.2336,67.2107,67.2183,14885.0
2017-09-21 11:35:00,87.96,87.97,87.95,87.97,24231.0,67.2183,67.2259,67.2107,67.2259,24231.0
2017-09-21 11:40:00,87.96,87.97,87.96,87.96,12580.0,67.2183,67.2259,67.2183,67.2183,12580.0
2017-09-21 11:45:00,87.96,87.97,87.96,87.97,3346.0,67.2183,67.2259,67.2183,67.2259,3346.0
2017-09-21 11:50:00,87.97,87.97,87.96,87.96,6907.0,67.2259,67.2259,67.2183,67.2183,6907.0
2017-09-21 11:55:00,87.97,87.97,87.96,87.97,8683.0,67.2259,67.2259,67.2183,67.2259,8683.0
2017-09-21 12:00:00,87.97,87.97,87.96,87.96,11373.0,67.2259,67.2259,67.2183,67.2183,11373.0
2017-09-21 12:05:00,87.97,87.97,87.96,87.97,3900.0,67.2259,67.2259,67.2183,67.2259,3900.0
2017-09-21 12:10:00,87.96,87.97,87.96,87.97,5858.0,67.2183,67.2259,67.2183,67.2259,5858.0
2017-09-21 12:15:00,87.97,87.97,87.95,87.95,30671.0,67.2259,67.2259,67.2107,67.2107,30671.0
2017-09-21 12:20:00,87.95,87.97,87.95,87.96,18546.0,67.2107,67.2259,67.2107,67.2183,18546.0
2017-09-21 12:25:00,87.96,87.96,87.93,87.94,13271.0,67.2183,67.2183,67.1954,67.203,13271.0
2017-09-21 12:30:00,87.94,87.94,87.93,87.94,2752.0,67.203,67.203,67.1954,67.203,2752.0
2017-09-21 12:35:00,87.94,87.94,87.93,87.94,7864.0,67.203,67.203,67.1954,67.203,7864.0
2017-09-21 12:40:00,87.93,87.94,87.93,87.94,8625.0,67.1954,67.203,67.1954,67.203,8625.0
2017-09-21 12:45:00,87.93,87.94,87.92,87.92,11699.0,67.1954,67.203,67.1877,67.1877,11699.0
2017-09-21 12:50:00,87.92,87.94,87.92,87.93,11268.0,67.1877,67.203,67.1877,67.1954,11268.0
2017-09-21 12:55:00,87.94,87.95,87.92,87.95,13473.0,67.203,67.2107,67.1877,67.2107,13473.0
2017-09-21 13:00:00,87.92,87.94,87.92,87.93,6643.0,67.1877,67.203,67.1877,67.1954,6643.0
2017-09-21 13:05:00,87.93,87.93,87.92,87.92,4216.0,67.1954,67.1954,67.1877,67.1877,4216.0
2017-09-21 13:10:00,87.94,87.95,87.93,87.94,4797.0,67.203,67.2107,67.1954,67.203,4797.0
2017-09-21 13:15:00,87.92,87.95,87.92,87.95,4205.0,67.1877,67.2107,67.1877,67.2107,4205.0
2017-09-21 13:20:00,87.95,87.95,87.91,87.93,4655.0,67.2107,67.2107,67.1801,67.1954,4655.0
2017-09-21 13:25:00,87.92,87.92,87.9,87.91,11877.0,67.1877,67.1877,67.1725,67.1801,11877.0
2017-09-21 13:30:00,87.91,87.92,87.9,87.91,5167.0,67.1801,67.1877,67.1725,67.1801,5167.0
2017-09-21 13:35:00,87.91,87.92,87.9,87.91,43063.0,67.1801,67.1877,67.1725,67.1801,43063.0
2017-09-21 13:40:00,87.9,87.92,87.9,87.91,6814.0,67.1725,67.1877,67.1725,67.1801,6814.0
2017-09-21 13:45:00,87.91,87.92,87.9,87.91,7864.0,67.1801,67.1877,67.1725,67.1801,7864.0
2017-09-21 13:50:00,87.91,87.92,87.9,87.91,8509.0,67.1801,67.1877,67.1725,67.1801,8509.0
2017-09-21 13:55:00,87.92,87.92,87.9,87.9,6549.0,67.1877,67.1877,67.1725,67.1725,6549.0
2017-09-21 14:00:00,87.91,87.92,87.9,87.9,12398.0,67.1801,67.1877,67.1725,67.1725,12398.0
2017-09-21 14:05:00,87.88,87.88,87.87,87.87,6011.0,67.1572,67.1572,67.1495,67.1495,6011.0
2017-09-21 14:10:00,87.87,87.88,87.86,87.88,6841.0,67.1495,67.1572,67.1419,67.1572,6841.0
2017-09-21 14:15:00,87.87,87.89,87.86,87.89,4613.0,67.1495,67.1648,67.1419,67.1648,4613.0
2017-09-21 14:20:00,87.88,87.9,87.87,87.89,12456.0,67.1572,67.1725,67.1495,67.1648,12456.0
2017-09-21 14:25:00,87.89,87.9,87.88,87.9,6600.0,67.1648,67.1725,67.1572,67.1725,6600.0
2017-09-21 14:30:00,87.9,87.9,87.89,87.9,6450.0,67.1725,67.1725,67.1648,67.1725,6450.0
2017-09-21 14:35:00,87.89,87.91,87.89,87.9,4820.0,67.1648,67.1801,67.1648,67.1725,4820.0
2017-09-21 14:40:00,87.9,87.9,87.88,87.89,8527.0,67.1725,67.1725,67.1572,67.1648,8527.0
2017-09-21 14:45:00,87.9,87.9,87.87,87.89,161611.0,67.1725,67.1725,67.1495,67.1648,161611.0
2017-09-21 14:50:00,87.89,87.89,87.87,87.88,4236.0,67.1648,67.1648,67.1495,67.1572,4236.0
2017-09-21 14:55:00,87.88,87.88,87.86,87.87,8962.0,67.1572,67.1572,67.1419,67.1495,8962.0
2017-09-21 15:00:00,87.87,87.89,87.86,87.89,6708.0,67.1495,67.1648,67.1419,67.1648,6708.0
2017-09-21 15:05:00,87.89,87.9,87.88,87.89,10067.0,67.1648,67.1725,67.1572,67.1648,10067.0
2017-09-21 15:10:00,87.89,87.89,87.88,87.89,5830.0,67.1648,67.1648,67.1572,67.1648,5830.0
2017-09-21 15:15:00,87.89,87.89,87.88,87.89,14687.0,67.1648,67.1648,67.1572,67.1648,14687.0
2017-09-21 15:20:00,87.89,87.9,87.87,87.89,17214.0,67.1648,67.1725,67.1495,67.1648,17214.0
2017-09-21 15:25:00,87.88,87.9,87.88,87.88,21489.0,67.1572,67.1725,67.1572,67.1572,21489.0
2017-09-21 15:30:00,87.89,87.89,87.88,87.89,13848.0,67.1648,67.1648,67.1572,67.1648,13848.0
2017-09-21 15:35:00,87.89,87.89,87.88,87.89,8430.0,67.1648,67.1648,67.1572,67.1648,8430.0
2017-09-21 15:40:00,87.89,87.9,87.88,87.89,10753.0,67.1648,67.1725,67.1572,67.1648,10753.0
2017-09-21 15:45:00,87.88,87.89,87.86,87.87,9338.0,67.1572,67.1648,67.1419,67.1495,9338.0
2017-09-21 15:50:00,87.87,87.87,87.85,87.86,11426.0,67.1495,67.1495,67.1342,67.1419,11426.0
2017-09-21 15:55:00,87.85,87.87,87.84,87.84,29203.0,67.1342,67.1495,67.1266,67.1266,29203.0
2017-09-22 09:30:00,88.02,88.05,87.96,88.01,34314.0,67.2642,67.2871,67.2183,67.2565,34314.0
2017-09-22 09:35:00,88.01,88.02,87.99,88.02,11342.0,67.2565,67.2642,67.2412,67.2642,11342.0
2017-09-22 09:40:00,88.02,88.03,88.02,88.03,13981.0,67.2642,67.2718,67.2642,67.2718,13981.0
2017-09-22 09:45:00,88.03,88.05,88.02,88.04,12004.0,67.2718,67.2871,67.2642,67.2794,12004.0
2017-09-22 09:50:00,88.04,88.05,88.02,88.04,15916.0,67.2794,67.2871,67.2642,67.2794,15916.0
2017-09-22 09:55:00,88.04,88.04,88.02,88.03,12661.0,67.2794,67.2794,67.2642,67.2718,12661.0
2017-09-22 10:00:00,88.03,88.04,88.02,88.03,12754.0,67.2718,67.2794,67.2642,67.2718,12754.0
2017-09-22 10:05:00,88.03,88.04,88.02,88.03,13646.0,67.2718,67.2794,67.2642,67.2718,13646.0
2017-09-22 10:10:00,88.03,88.03,88.02,88.03,9608.0,67.2718,67.2718,67.2642,67.2718,9608.0
2017-09-22 10:15:00,88.03,88.03,88.02,88.03,16333.0,67.2718,67.2718,67.2642,67.2718,16333.0
2017-09-22 10:20:00,88.03,88.03,88.0,88.0,14223.0,67.2718,67.2718,67.2489,67.2489,14223.0
2017-09-22 10:25:00,88.01,88.01,88.0,88.01,11026.0,67.2565,67.2565,67.2489,67.2565,11026.0
2017-09-22 10:30:00,88.01,88.01,87.99,88.0,11551.0,67.2565,67.2565,67.2412,67.2489,11551.0
2017-09-22 10:35:00,88.0,88.01,87.99,88.0,7817.0,67.2489,67.2565,67.2412,67.2489,7817.0
2017-09-22 10:40:00,88.0,88.01,87.99,88.0,7769.0,67.2489,67.2565,67.2412,67.2489,7769.0
2017-09-22 10:45:00,88.0,88.01,87.99,88.0,16580.0,67.2489,67.2565,67.2412,67.2489,16580.0
2017-09-22 10:50:00,88.0,88.01,87.99,87.99,7841.0,67.2489,67.2565,67.2412,67.2412,7841.0
2017-09-22 10:55:00,88.0,88.01,87.99,88.0,19133.0,67.2489,67.2565,67.2412,67.2489,19133.0
2017-09-22 11:00:00,88.0,88.01,87.99,88.0,7914.0,67.2489,67.2565,67.2412,67.2489,7914.0
2017-09-22 11:05:00,88.01,88.01,87.98,87.99,59650.0,67.2565,67.2565,67.2336,67.2412,59650.0
2017-09-22 11:10:00,87.98,87.98,87.94,87.95,7154.0,67.2336,67.2336,67.203,67.2107,7154.0
2017-09-22 11:15:00,87.95,87.96,87.94,87.94,9562.0,67.2107,67.2183,67.203,67.203,9562.0
2017-09-22 11:20:00,87.95,87.96,87.95,87.95,8976.0,67.2107,67.2183,67.2107,67.2107,8976.0
2017-09-22 11:25:00,87.95,87.96,87.94,87.95,7534.0,67.2107,67.2183,67.203,67.2107,7534.0
2017-09-22 11:30:00,87.95,87.96,87.94,87.95,9096.0,67.2107,67.2183,67.203,67.2107,9096.0
2017-09-22 11:35:00,87.95,87.96,87.94,87.95,11295.0,67.2107,67.2183,67.203,67.2107,11295.0
2017-09-22 11:40:00,87.95,87.96,87.95,87.95,12324.0,67.2107,67.2183,67.2107,67.2107,12324.0
2017-09-22 11:45:00,87.95,87.96,87.95,87.96,13467.0,67.2107,67.2183,67.2107,67.2183,13467.0
2017-09-22 11:50:00,87.96,87.97,87.95,87.95,20482.0,67.2183,67.2259,67.2107,67.2107,20482.0
2017-09-22 11:55:00,87.96,87.97,87.95,87.95,13975.0,67.2183,67.2259,67.2107,67.2107,13975.0
2017-09-22 12:00:00,87.96,87.96,87.95,87.96,10230.0,67.2183,67.2183,67.2107,67.2183,10230.0
2017-09-22 12:05:00,87.96,87.96,87.95,87.95,30567.0,67.2183,67.2183,67.2107,67.2107,30567.0
2017-09-22 12:10:00,87.95,87.96,87.95,87.95,8068.0,67.2107,67.2183,67.2107,67.2107,8068.0
2017-09-22 12:15:00,87.95,87.96,87.95,87.95,9177.0,67.2107,67.2183,67.2107,67.2107,9177.0
2017-09-22 12:20:00,87.95,87.96,87.95,87.96,7069.0,67.2107,67.2183,67.2107,67.2183,7069.0
2017-09-22 12:25:00,87.95,87.96,87.94,87.94,5850.0,67.2107,67.2183,67.203,67.203,5850.0
2017-09-22 12:30:00,87.95,87.95,87.93,87.94,5909.0,67.2107,67.2107,67.1954,67.203,5909.0
2017-09-22 12:35:00,87.94,87.96,87.93,87.96,13546.0,67.203,67.2183,67.1954,67.2183,13546.0
2017-09-22 12:40:00,87.94,87.96,87.94,87.95,4287.0,67.203,67.2183,67.203,67.2107,4287.0
2017-09-22 12:45:00,87.95,87.96,87.95,87.95,7224.0,67.2107,67.2183,67.2107,67.2107,7224.0
2017-09-22 12:50:00,87.95,87.96,87.94,87.95,6198.0,67.2107,67.2183,67.203,67.2107,6198.0
2017-09-22 12:55:00,87.95,87.95,87.94,87.95,13003.0,67.2107,67.2107,67.203,67.2107,13003.0
2017-09-22 13:00:00,87.95,87.95,87.94,87.95,4807.0,67.2107,67.2107,67.203,67.2107,4807.0
2017-09-22 13:05:00,87.95,87.95,87.93,87.94,19419.0,67.2107,67.2107,67.1954,67.203,19419.0
2017-09-22 13:10:00,87.94,87.94,87.93,87.94,6284.0,67.203,67.203,67.1954,67.203,6284.0
2017-09-22 13:15:00,87.93,87.95,87.93,87.94,4906.0,67.1954,67.2107,67.1954,67.203,4906.0
2017-09-22 13:20:00,87.94,87.95,87.93,87.94,8343.0,67.203,67.2107,67.1954,67.203,8343.0
2017-09-22 13:25:00,87.95,87.96,87.94,87.94,20498.0,67.2107,67.2183,67.203,67.203,20498.0
2017-09-22 13:30:00,87.95,87.96,87.94,87.94,9066.0,67.2107,67.2183,67.203,67.203,9066.0
2017-09-22 13:35:00,87.95,87.96,87.94,87.95,6218.0,67.2107,67.2183,67.203,67.2107,6218.0
2017-09-22 13:40:00,87.95,87.96,87.95,87.96,8749.0,67.2107,67.2183,67.2107,67.2183,8749.0
2017-09-22 13:45:00,87.96,87.96,87.95,87.96,12567.0,67.2183,67.2183,67.2107,67.2183,12567.0
2017-09-22 13:50:00,87.96,87.98,87.96,87.97,8521.0,67.2183,67.2336,67.2183,67.2259,8521.0
2017-09-22 13:55:00,87.97,87.98,87.96,87.98,10698.0,67.2259,67.2336,67.2183,67.2336,10698.0
2017-09-22 14:00:00,87.98,87.99,87.97,87.98,12469.0,67.2336,67.2412,67.2259,67.2336,12469.0
2017-09-22 14:05:00,87.98,87.99,87.98,87.98,21815.0,67.2336,67.2412,67.2336,67.2336,21815.0
2017-09-22 14:10:00,87.99,88.0,87.98,88.0,18438.0,67.2412,67.2489,67.2336,67.2489,18438.0
2017-09-22 14:15:00,88.0,88.0,87.99,88.0,10004.0,67.2489,67.2489,67.2412,67.2489,10004.0
2017-09-22 14:20:00,88.0,88.0,87.98,87.99,28907.0,67.2489,67.2489,67.2336,67.2412,28907.0
2017-09-22 14:25:00,87.98,87.98,87.95,87.96,12496.0,67.2336,67.2336,67.2107,67.2183,12496.0
2017-09-22 14:30:00,87.96,87.97,87.95,87.95,9819.0,67.2183,67.2259,67.2107,67.2107,9819.0
2017-09-22 14:35:00,87.96,87.96,87.95,87.95,11917.0,67.2183,67.2183,67.2107,67.2107,11917.0
2017-09-22 14:40:00,87.95,87.96,87.95,87.95,12391.0,67.2107,67.2183,67.2107,67.2107,12391.0
2017-09-22 14:45:00,87.95,87.96,87.95,87.96,10760.0,67.2107,67.2183,67.2107,67.2183,10760.0
2017-09-22 14:50:00,87.96,87.97,87.95,87.97,15388.0,67.2183,67.2259,67.2107,67.2259,15388.0
2017-09-22 14:55:00,87.97,87.97,87.93,87.95,18385.0,67.2259,67.2259,67.1954,67.2107,18385.0
2017-09-22 15:00:00,87.95,87.96,87.94,87.95,7404.0,67.2107,67.2183,67.203,67.2107,7404.0
2017-09-22 15:05:00,87.95,87.96,87.95,87.95,5362.0,67.2107,67.2183,67.2107,67.2107,5362.0
2017-09-22 15:10:00,87.96,87.96,87.95,87.95,20639.0,67.2183,67.2183,67.2107,67.2107,20639.0
2017-09-22 15:15:00,87.95,87.96,87.95,87.95,37209.0,67.2107,67.2183,67.2107,67.2107,37209.0
2017-09-22 15:20:00,87.95,87.97,87.95,87.96,18842.0,67.2107,67.2259,67.2107,67.2183,18842.0
2017-09-22 15:25:00,87.96,87.97,87.95,87.96,22110.0,67.2183,67.2259,67.2107,67.2183,22110.0
2017-09-22 15:30:00,87.96,87.98,87.95,87.97,16683.0,67.2183,67.2336,67.2107,67.2259,16683.0
2017-09-22 15:35:00,87.97,87.98,87.96,87.97,21517.0,67.2259,67.2336,67.2183,67.2259,21517.0
2017-09-22 15:40:00,87.97,87.98,87.96,87.98,44267.0,67.2259,67.2336,67.2183,67.2336,44267.0
2017-09-22 15:45:00,87.98,87.98,87.97,87.98,21400.0,67.2336,67.2336,67.2259,67.2336,21400.0
2017-09-22 15:50:00,87.98,87.98,87.97,87.98,18470.0,67.2336,67.2336,67.2259,67.2336,18470.0
2017-09-22 15:55:00,87.98,87.99,87.97,87.98,52441.0,67.2336,67.2412,67.2259,67.2336,52441.0
2017-09-25 09:30:00,88.04,88.05,88.03,88.04,31698.0,67.2794,67.2871,67.2718,67.2794,31698.0
2017-09-25 09:35:00,88.05,88.06,88.04,88.05,11136.0,67.2871,67.2947,67.2794,67.2871,11136.0
2017-09-25 09:40:00,88.06,88.07,88.05,88.07,8440.0,67.2947,67.3024,67.2871,67.3024,8440.0
2017-09-25 09:45:00,88.06,88.07,88.04,88.05,5020.0,67.2947,67.3024,67.2794,67.2871,5020.0
2017-09-25 09:50:00,88.06,88.08,88.05,88.07,7988.0,67.2947,67.31,67.2871,67.3024,7988.0
2017-09-25 09:55:00,88.08,88.09,88.07,88.09,6936.0,67.31,67.3176,67.3024,67.3176,6936.0
2017-09-25 10:00:00,88.09,88.1,88.08,88.09,7800.0,67.3176,67.3253,67.31,67.3176,7800.0
2017-09-25 10:05:00,88.09,88.09,88.08,88.09,13555.0,67.3176,67.3176,67.31,67.3176,13555.0
2017-09-25 10:10:00,88.09,88.09,88.08,88.09,11524.0,67.3176,67.3176,67.31,67.3176,11524.0
2017-09-25 10:15:00,88.09,88.09,88.07,88.07,20615.0,67.3176,67.3176,67.3024,67.3024,20615.0
2017-09-25 10:20:00,88.08,88.08,88.05,88.06,8962.0,67.31,67.31,67.2871,67.2947,8962.0
2017-09-25 10:25:00,88.07,88.08,88.06,88.07,23056.0,67.3024,67.31,67.2947,67.3024,23056.0
2017-09-25 10:30:00,88.08,88.08,88.07,88.07,14017.0,67.31,67.31,67.3024,67.3024,14017.0
2017-09-25 10:35:00,88.07,88.11,88.07,88.09,24072.0,67.3024,67.3329,67.3024,67.3176,24072.0
2017-09-25 10:40:00,88.09,88.1,88.09,88.09,5226.0,67.3176,67.3253,67.3176,67.3176,5226.0
2017-09-25 10:45:00,88.1,88.1,88.09,88.09,10952.0,67.3253,67.3253,67.3176,67.3176,10952.0
2017-09-25 10:50:00,88.1,88.15,88.09,88.15,59180.0,67.3253,67.3635,67.3176,67.3635,59180.0
2017-09-25 10:55:00,88.15,88.18,88.14,88.18,15408.0,67.3635,67.3864,67.3559,67.3864,15408.0
2017-09-25 11:00:00,88.2,88.22,88.18,88.19,20190.0,67.4017,67.417,67.3864,67.3941,20190.0
2017-09-25 11:05:00,88.18,88.21,88.18,88.21,5386.0,67.3864,67.4094,67.3864,67.4094,5386.0
2017-09-25 11:10:00,88.2,88.24,88.2,88.23,12096.0,67.4017,67.4323,67.4017,67.4246,12096.0
2017-09-25 11:15:00,88.23,88.24,88.2,88.2,8797.0,67.4246,67.4323,67.4017,67.4017,8797.0
2017-09-25 11:20:00,88.21,88.23,88.2,88.21,30914.0,67.4094,67.4246,67.4017,67.4094,30914.0
2017-09-25 11:25:00,88.21,88.21,88.17,88.17,9550.0,67.4094,67.4094,67.3788,67.3788,9550.0
2017-09-25 11:30:00,88.17,88.19,88.17,88.17,6111.0,67.3788,67.3941,67.3788,67.3788,6111.0
2017-09-25 11:35:00,88.18,88.19,88.15,88.16,8266.0,67.3864,67.3941,67.3635,67.3711,8266.0
2017-09-25 11:40:00,88.18,88.21,88.18,88.2,8621.0,67.3864,67.4094,67.3864,67.4017,8621.0
2017-09-25 11:45:00,88.2,88.21,88.18,88.18,6626.0,67.4017,67.4094,67.3864,67.3864,6626.0
2017-09-25 11:50:00,88.18,88.19,88.18,88.18,2847.0,67.3864,67.3941,67.3864,67.3864,2847.0
2017-09-25 11:55:00,88.19,88.2,88.18,88.2,3234.0,67.3941,67.4017,67.3864,67.4017,3234.0
2017-09-25 12:00:00,88.19,88.2,88.18,88.19,6446.0,67.3941,67.4017,67.3864,67.3941,6446.0
2017-09-25 12:05:00,88.18,88.2,88.18,88.19,8065.0,67.3864,67.4017,67.3864,67.3941,8065.0
2017-09-25 12:10:00,88.2,88.2,88.18,88.19,13187.0,67.4017,67.4017,67.3864,67.3941,13187.0
2017-09-25 12:15:00,88.19,88.21,88.18,88.21,19199.0,67.3941,67.4094,67.3864,67.4094,19199.0
2017-09-25 12:20:00,88.21,88.22,88.2,88.21,3150.0,67.4094,67.417,67.4017,67.4094,3150.0
2017-09-25 12:25:00,88.2,88.2,88.17,88.19,7444.0,67.4017,67.4017,67.3788,67.3941,7444.0
2017-09-25 12:30:00,88.19,88.2,88.18,88.2,3952.0,67.3941,67.4017,67.3864,67.4017,3952.0
2017-09-25 12:35:00,88.2,88.21,88.19,88.19,11291.0,67.4017,67.4094,67.3941,67.3941,11291.0
2017-09-25 12:40:00,88.2,88.2,88.19,88.2,5935.0,67.4017,67.4017,67.3941,67.4017,5935.0
2017-09-25 12:45:00,88.2,88.2,88.19,88.2,7003.0,67.4017,67.4017,67.3941,67.4017,7003.0
2017-09-25 12:50:00,88.19,88.2,88.17,88.19,8783.0,67.3941,67.4017,67.3788,67.3941,8783.0
2017-09-25 12:55:00,88.18,88.21,88.17,88.2,5463.0,67.3864,67.4094,67.3788,67.4017,5463.0
2017-09-25 13:00:00,88.2,88.21,88.19,88.2,5570.0,67.4017,67.4094,67.3941,67.4017,5570.0
2017-09-25 13:05:00,88.2,88.2,88.19,88.2,6141.0,67.4017,67.4017,67.3941,67.4017,6141.0
2017-09-25 13:10:00,88.19,88.2,88.19,88.2,10873.0,67.3941,67.4017,67.3941,67.4017,10873.0
2017-09-25 13:15:00,88.2,88.2,88.19,88.2,3570.0,67.4017,67.4017,67.3941,67.4017,3570.0
2017-09-25 13:20:00,88.2,88.2,88.19,88.2,4639.0,67.4017,67.4017,67.3941,67.4017,4639.0
2017-09-25 13:25:00,88.2,88.22,88.2,88.21,8806.0,67.4017,67.417,67.4017,67.4094,8806.0
2017-09-25 13:30:00,88.22,88.22,88.21,88.21,6836.0,67.417,67.417,67.4094,67.4094,6836.0
2017-09-25 13:35:00,88.22,88.22,88.21,88.22,10439.0,67.417,67.417,67.4094,67.417,10439.0
2017-09-25 13:40:00,88.22,88.22,88.19,88.2,19138.0,67.417,67.417,67.3941,67.4017,19138.0
2017-09-25 13:45:00,88.2,88.22,88.2,88.21,11017.0,67.4017,67.417,67.4017,67.4094,11017.0
2017-09-25 13:50:00,88.22,88.22,88.19,88.19,9615.0,67.417,67.417,67.3941,67.3941,9615.0
2017-09-25 13:55:00,88.19,88.2,88.19,88.2,29035.0,67.3941,67.4017,67.3941,67.4017,29035.0
2017-09-25 14:00:00,88.2,88.2,88.19,88.2,9428.0,67.4017,67.4017,67.3941,67.4017,9428.0
2017-09-25 14:05:00,88.19,88.2,88.19,88.2,25200.0,67.3941,67.4017,67.3941,67.4017,25200.0
2017-09-25 14:10:00,88.2,88.2,88.19,88.2,6263.0,67.4017,67.4017,67.3941,67.4017,6263.0
2017-09-25 14:15:00,88.2,88.21,88.2,88.21,9651.0,67.4017,67.4094,67.4017,67.4094,9651.0
2017-09-25 14:20:00,88.2,88.21,88.19,88.2,6899.0,67.4017,67.4094,67.3941,67.4017,6899.0
2017-09-25 14:25:00,88.2,88.21,88.19,88.2,8946.0,67.4017,67.4094,67.3941,67.4017,8946.0
2017-09-25 14:30:00,88.2,88.21,88.19,88.2,14826.0,67.4017,67.4094,67.3941,67.4017,14826.0
2017-09-25 14:35:00,88.2,88.21,88.19,88.21,5288.0,67.4017,67.4094,67.3941,67.4094,5288.0
2017-09-25 14:40:00,88.2,88.21,88.17,88.18,8573.0,67.4017,67.4094,67.3788,67.3864,8573.0
2017-09-25 14:45:00,88.18,88.19,88.18,88.19,9422.0,67.3864,67.3941,67.3864,67.3941,9422.0
2017-09-25 14:50:00,88.18,88.2,88.18,88.2,7599.0,67.3864,67.4017,67.3864,67.4017,7599.0
2017-09-25 14:55:00,88.2,88.21,88.17,88.19,158577.0,67.4017,67.4094,67.3788,67.3941,158577.0
2017-09-25 15:00:00,88.19,88.21,88.19,88.19,14903.0,67.3941,67.4094,67.3941,67.3941,14903.0
2017-09-25 15:05:00,88.19,88.2,88.18,88.2,11025.0,67.3941,67.4017,67.3864,67.4017,11025.0
2017-09-25 15:10:00,88.2,88.22,88.17,88.18,41531.0,67.4017,67.417,67.3788,67.3864,41531.0
2017-09-25 15:15:00,88.19,88.21,88.18,88.2,7708.0,67.3941,67.4094,67.3864,67.4017,7708.0
2017-09-25 15:20:00,88.2,88.2,88.18,88.19,10406.0,67.4017,67.4017,67.3864,67.3941,10406.0
2017-09-25 15:25:00,88.19,88.19,88.18,88.19,6674.0,67.3941,67.3941,67.3864,67.3941,6674.0
2017-09-25 15:30:00,88.19,88.19,88.18,88.18,11621.0,67.3941,67.3941,67.3864,67.3864,11621.0
2017-09-25 15:35:00,88.19,88.19,88.18,88.19,11971.0,67.3941,67.3941,67.3864,67.3941,11971.0
2017-09-25 15:40:00,88.19,88.21,88.18,88.2,31522.0,67.3941,67.4094,67.3864,67.4017,31522.0
2017-09-25 15:45:00,88.21,88.21,88.19,88.2,15793.0,67.4094,67.4094,67.3941,67.4017,15793.0
2017-09-25 15:50:00,88.2,88.21,88.19,88.2,15219.0,67.4017,67.4094,67.3941,67.4017,15219.0
2017-09-25 15:55:00,88.2,88.21,88.19,88.19,34297.0,67.4017,67.4094,67.3941,67.3941,34297.0
2017-09-26 09:30:00,88.18,88.18,88.14,88.16,26760.0,67.3864,67.3864,67.3559,67.3711,26760.0
2017-09-26 09:35:00,88.14,88.15,88.11,88.12,20200.0,67.3559,67.3635,67.3329,67.3406,20200.0
2017-09-26 09:40:00,88.12,88.14,88.11,88.14,20302.0,67.3406,67.3559,67.3329,67.3559,20302.0
2017-09-26 09:45:00,88.14,88.14,88.13,88.14,5677.0,67.3559,67.3559,67.3482,67.3559,5677.0
2017-09-26 09:50:00,88.14,88.15,88.13,88.14,14131.0,67.3559,67.3635,67.3482,67.3559,14131.0
2017-09-26 09:55:00,88.14,88.16,88.13,88.15,9714.0,67.3559,67.3711,67.3482,67.3635,9714.0
2017-09-26 10:00:00,88.14,88.15,88.13,88.15,9324.0,67.3559,67.3635,67.3482,67.3635,9324.0
2017-09-26 10:05:00,88.15,88.15,88.14,88.15,7239.0,67.3635,67.3635,67.3559,67.3635,7239.0
2017-09-26 10:10:00,88.15,88.15,88.14,88.14,5990.0,67.3635,67.3635,67.3559,67.3559,5990.0
2017-09-26 10:15:00,88.15,88.15,88.14,88.15,5528.0,67.3635,67.3635,67.3559,67.3635,5528.0
2017-09-26 10:20:00,88.15,88.15,88.14,88.14,7521.0,67.3635,67.3635,67.3559,67.3559,7521.0
2017-09-26 10:25:00,88.15,88.16,88.14,88.16,16261.0,67.3635,67.3711,67.3559,67.3711,16261.0
2017-09-26 10:30:00,88.15,88.16,88.15,88.16,4053.0,67.3635,67.3711,67.3635,67.3711,4053.0
2017-09-26 10:35:00,88.16,88.16,88.14,88.14,9425.0,67.3711,67.3711,67.3559,67.3559,9425.0
2017-09-26 10:40:00,88.15,88.15,88.14,88.15,6154.0,67.3635,67.3635,67.3559,67.3635,6154.0
2017-09-26 10:45:00,88.15,88.15,88.14,88.15,7764.0,67.3635,67.3635,67.3559,67.3635,7764.0
2017-09-26 10:50:00,88.14,88.15,88.11,88.11,9471.0,67.3559,67.3635,67.3329,67.3329,9471.0
2017-09-26 10:55:00,88.11,88.11,88.1,88.11,6775.0,67.3329,67.3329,67.3253,67.3329,6775.0
2017-09-26 11:00:00,88.11,88.13,88.11,88.13,13966.0,67.3329,67.3482,67.3329,67.3482,13966.0
2017-09-26 11:05:00,88.12,88.14,88.12,88.14,8851.0,67.3406,67.3559,67.3406,67.3559,8851.0
2017-09-26 11:10:00,88.14,88.14,88.12,88.13,7625.0,67.3559,67.3559,67.3406,67.3482,7625.0
2017-09-26 11:15:00,88.14,88.14,88.12,88.13,4608.0,67.3559,67.3559,67.3406,67.3482,4608.0
2017-09-26 11:20:00,88.13,88.14,88.12,88.14,6533.0,67.3482,67.3559,67.3406,67.3559,6533.0
2017-09-26 11:25:00,88.14,88.16,88.13,88.15,8591.0,67.3559,67.3711,67.3482,67.3635,8591.0
2017-09-26 11:30:00,88.16,88.16,88.15,88.15,21878.0,67.3711,67.3711,67.3635,67.3635,21878.0
2017-09-26 11:35:00,88.16,88.16,88.15,88.16,6300.0,67.3711,67.3711,67.3635,67.3711,6300.0
2017-09-26 11:40:00,88.15,88.16,88.15,88.15,16260.0,67.3635,67.3711,67.3635,67.3635,16260.0
2017-09-26 11:45:00,88.16,88.16,88.15,88.15,6592.0,67.3711,67.3711,67.3635,67.3635,6592.0
2017-09-26 11:50:00,88.16,88.16,88.15,88.16,4325.0,67.3711,67.3711,67.3635,67.3711,4325.0
2017-09-26 11:55:00,88.16,88.17,88.15,88.17,7361.0,67.3711,67.3788,67.3635,67.3788,7361.0
2017-09-26 12:00:00,88.17,88.18,88.16,88.17,21712.0,67.3788,67.3864,67.3711,67.3788,21712.0
2017-09-26 12:05:00,88.18,88.18,88.17,88.18,5412.0,67.3864,67.3864,67.3788,67.3864,5412.0
2017-09-26 12:10:00,88.18,88.18,88.17,88.17,6489.0,67.3864,67.3864,67.3788,67.3788,6489.0
2017-09-26 12:15:00,88.17,88.18,88.16,88.17,22802.0,67.3788,67.3864,67.3711,67.3788,22802.0
2017-09-26 12:20:00,88.17,88.19,88.16,88.18,7476.0,67.3788,67.3941,67.3711,67.3864,7476.0
2017-09-26 12:25:00,88.18,88.18,88.17,88.17,13806.0,67.3864,67.3864,67.3788,67.3788,13806.0
2017-09-26 12:30:00,88.18,88.18,88.17,88.18,5197.0,67.3864,67.3864,67.3788,67.3864,5197.0
2017-09-26 12:35:00,88.19,88.2,88.14,88.15,14435.0,67.3941,67.4017,67.3559,67.3635,14435.0
2017-09-26 12:40:00,88.14,88.14,88.11,88.11,18499.0,67.3559,67.3559,67.3329,67.3329,18499.0
2017-09-26 12:45:00,88.12,88.12,88.09,88.12,21878.0,67.3406,67.3406,67.3176,67.3406,21878.0
2017-09-26 12:50:00,88.12,88.15,88.11,88.15,11344.0,67.3406,67.3635,67.3329,67.3635,11344.0
2017-09-26 12:55:00,88.16,88.17,88.16,88.17,5180.0,67.3711,67.3788,67.3711,67.3788,5180.0
2017-09-26 13:00:00,88.17,88.17,88.16,88.17,3944.0,67.3788,67.3788,67.3711,67.3788,3944.0
2017-09-26 13:05:00,88.16,88.17,88.16,88.17,5872.0,67.3711,67.3788,67.3711,67.3788,5872.0
2017-09-26 13:10:00,88.17,88.17,88.15,88.16,8981.0,67.3788,67.3788,67.3635,67.3711,8981.0
2017-09-26 13:15:00,88.15,88.17,88.15,88.16,22339.0,67.3635,67.3788,67.3635,67.3711,22339.0
2017-09-26 13:20:00,88.17,88.17,88.14,88.14,4486.0,67.3788,67.3788,67.3559,67.3559,4486.0
2017-09-26 13:25:00,88.15,88.17,88.15,88.17,5484.0,67.3635,67.3788,67.3635,67.3788,5484.0
2017-09-26 13:30:00,88.18,88.19,88.16,88.19,4842.0,67.3864,67.3941,67.3711,67.3941,4842.0
2017-09-26 13:35:00,88.19,88.2,88.19,88.19,5316.0,67.3941,67.4017,67.3941,67.3941,5316.0
2017-09-26 13:40:00,88.19,88.21,88.19,88.21,25249.0,67.3941,67.4094,67.3941,67.4094,25249.0
2017-09-26 13:45:00,88.2,88.23,88.2,88.23,8995.0,67.4017,67.4246,67.4017,67.4246,8995.0
2017-09-26 13:50:00,88.23,88.23,88.22,88.23,8985.0,67.4246,67.4246,67.417,67.4246,8985.0
2017-09-26 13:55:00,88.23,88.23,88.22,88.23,22755.0,67.4246,67.4246,67.417,67.4246,22755.0
2017-09-26 14:00:00,88.23,88.23,88.22,88.22,12167.0,67.4246,67.4246,67.417,67.417,12167.0
2017-09-26 14:05:00,88.22,88.24,88.22,88.23,16528.0,67.417,67.4323,67.417,67.4246,16528.0
2017-09-26 14:10:00,88.22,88.23,88.22,88.23,11468.0,67.417,67.4246,67.417,67.4246,11468.0
2017-09-26 14:15:00,88.23,88.24,88.22,88.23,7593.0,67.4246,67.4323,67.417,67.4246,7593.0
2017-09-26 14:20:00,88.23,88.24,88.23,88.23,6613.0,67.4246,67.4323,67.4246,67.4246,6613.0
2017-09-26 14:25:00,88.24,88.25,88.22,88.24,26507.0,67.4323,67.4399,67.417,67.4323,26507.0
2017-09-26 14:30:00,88.23,88.24,88.2,88.2,11480.0,67.4246,67.4323,67.4017,67.4017,11480.0
2017-09-26 14:35:00,88.2,88.21,88.19,88.2,4791.0,67.4017,67.4094,67.3941,67.4017,4791.0
2017-09-26 14:40:00,88.21,88.21,88.18,88.19,7595.0,67.4094,67.4094,67.3864,67.3941,7595.0
2017-09-26 14:45:00,88.19,88.2,88.18,88.19,18362.0,67.3941,67.4017,67.3864,67.3941,18362.0
2017-09-26 14:50:00,88.2,88.21,88.19,88.2,7451.0,67.4017,67.4094,67.3941,67.4017,7451.0
2017-09-26 14:55:00,88.2,88.21,88.2,88.21,8917.0,67.4017,67.4094,67.4017,67.4094,8917.0
2017-09-26 15:00:00,88.21,88.21,88.19,88.19,7059.0,67.4094,67.4094,67.3941,67.3941,7059.0
2017-09-26 15:05:00,88.19,88.19,88.18,88.19,3197.0,67.3941,67.3941,67.3864,67.3941,3197.0
2017-09-26 15:10:00,88.19,88.19,88.18,88.19,3138.0,67.3941,67.3941,67.3864,67.3941,3138.0
2017-09-26 15:15:00,88.19,88.19,88.18,88.19,7218.0,67.3941,67.3941,67.3864,67.3941,7218.0
2017-09-26 15:20:00,88.19,88.19,88.17,88.18,8801.0,67.3941,67.3941,67.3788,67.3864,8801.0
2017-09-26 15:25:00,88.18,88.19,88.17,88.18,16562.0,67.3864,67.3941,67.3788,67.3864,16562.0
2017-09-26 15:30:00,88.18,88.18,88.17,88.17,7303.0,67.3864,67.3864,67.3788,67.3788,7303.0
2017-09-26 15:35:00,88.18,88.18,88.16,88.17,6277.0,67.3864,67.3864,67.3711,67.3788,6277.0
2017-09-26 15:40:00,88.18,88.18,88.17,88.18,28083.0,67.3864,67.3864,67.3788,67.3864,28083.0
2017-09-26 15:45:00,88.18,88.19,88.15,88.16,28222.0,67.3864,67.3941,67.3635,67.3711,28222.0
2017-09-26 15:50:00,88.17,88.19,88.16,88.17,23608.0,67.3788,67.3941,67.3711,67.3788,23608.0
2017-09-26 15:55:00,88.18,88.19,88.17,88.19,22495.0,67.3864,67.3941,67.3788,67.3941,22495.0
2017-09-27 09:30:00,87.88,87.93,87.88,87.93,38922.0,67.1572,67.1954,67.1572,67.1954,38922.0
2017-09-27 09:35:00,87.94,87.95,87.91,87.92,8917.0,67.203,67.2107,67.1801,67.1877,8917.0
2017-09-27 09:40:00,87.92,87.93,87.91,87.93,4232.0,67.1877,67.1954,67.1801,67.1954,4232.0
2017-09-27 09:45:00,87.93,87.93,87.91,87.93,5008.0,67.1954,67.1954,67.1801,67.1954,5008.0
2017-09-27 09:50:00,87.91,87.93,87.91,87.93,4253.0,67.1801,67.1954,67.1801,67.1954,4253.0
2017-09-27 09:55:00,87.94,87.95,87.93,87.94,9267.0,67.203,67.2107,67.1954,67.203,9267.0
2017-09-27 10:00:00,87.94,87.95,87.91,87.91,12272.0,67.203,67.2107,67.1801,67.1801,12272.0
2017-09-27 10:05:00,87.91,87.93,87.9,87.91,5299.0,67.1801,67.1954,67.1725,67.1801,5299.0
2017-09-27 10:10:00,87.91,87.91,87.89,87.9,5974.0,67.1801,67.1801,67.1648,67.1725,5974.0
2017-09-27 10:15:00,87.91,87.93,87.9,87.92,3445.0,67.1801,67.1954,67.1725,67.1877,3445.0
2017-09-27 10:20:00,87.92,87.93,87.91,87.92,6731.0,67.1877,67.1954,67.1801,67.1877,6731.0
2017-09-27 10:25:00,87.93,87.93,87.92,87.93,3729.0,67.1954,67.1954,67.1877,67.1954,3729.0
2017-09-27 10:30:00,87.92,87.95,87.91,87.94,6236.0,67.1877,67.2107,67.1801,67.203,6236.0
2017-09-27 10:35:00,87.94,87.96,87.93,87.95,5674.0,67.203,67.2183,67.1954,67.2107,5674.0
2017-09-27 10:40:00,87.95,87.95,87.93,87.94,8034.0,67.2107,67.2107,67.1954,67.203,8034.0
2017-09-27 10:45:00,87.94,87.96,87.93,87.96,7301.0,67.203,67.2183,67.1954,67.2183,7301.0
2017-09-27 10:50:00,87.94,87.97,87.94,87.97,12788.0,67.203,67.2259,67.203,67.2259,12788.0
2017-09-27 10:55:00,87.97,87.99,87.97,87.97,12525.0,67.2259,67.2412,67.2259,67.2259,12525.0
2017-09-27 11:00:00,87.97,87.98,87.95,87.98,5762.0,67.2259,67.2336,67.2107,67.2336,5762.0
2017-09-27 11:05:00,87.97,87.99,87.96,87.96,146480.0,67.2259,67.2412,67.2183,67.2183,146480.0
2017-09-27 11:10:00,87.98,88.01,87.97,87.99,9672.0,67.2336,67.2565,67.2259,67.2412,9672.0
2017-09-27 11:15:00,87.99,87.99,87.96,87.96,5000.0,67.2412,67.2412,67.2183,67.2183,5000.0
2017-09-27 11:20:00,87.97,87.98,87.95,87.97,5460.0,67.2259,67.2336,67.2107,67.2259,5460.0
2017-09-27 11:25:00,87.97,87.97,87.95,87.96,2859.0,67.2259,67.2259,67.2107,67.2183,2859.0
2017-09-27 11:30:00,87.96,87.97,87.95,87.97,9781.0,67.2183,67.2259,67.2107,67.2259,9781.0
2017-09-27 11:35:00,87.96,87.98,87.93,87.94,26338.0,67.2183,67.2336,67.1954,67.203,26338.0
2017-09-27 11:40:00,87.94,87.95,87.93,87.95,3790.0,67.203,67.2107,67.1954,67.2107,3790.0
2017-09-27 11:45:00,87.96,87.98,87.96,87.98,9101.0,67.2183,67.2336,67.2183,67.2336,9101.0
2017-09-27 11:50:00,87.97,87.98,87.96,87.97,5920.0,67.2259,67.2336,67.2183,67.2259,5920.0
2017-09-27 11:55:00,87.96,87.97,87.96,87.96,3316.0,67.2183,67.2259,67.2183,67.2183,3316.0
2017-09-27 12:00:00,87.96,87.97,87.95,87.97,3685.0,67.2183,67.2259,67.2107,67.2259,3685.0
2017-09-27 12:05:00,87.96,87.97,87.95,87.96,3948.0,67.2183,67.2259,67.2107,67.2183,3948.0
2017-09-27 12:10:00,87.97,87.97,87.95,87.97,9363.0,67.2259,67.2259,67.2107,67.2259,9363.0
2017-09-27 12:15:00,87.97,87.97,87.95,87.95,8681.0,67.2259,67.2259,67.2107,67.2107,8681.0
2017-09-27 12:20:00,87.96,87.98,87.95,87.97,11923.0,67.2183,67.2336,67.2107,67.2259,11923.0
2017-09-27 12:25:00,87.98,87.98,87.96,87.97,6164.0,67.2336,67.2336,67.2183,67.2259,6164.0
2017-09-27 12:30:00,87.96,87.98,87.96,87.97,156310.0,67.2183,67.2336,67.2183,67.2259,156310.0
2017-09-27 12:35:00,87.97,87.97,87.96,87.97,10883.0,67.2259,67.2259,67.2183,67.2259,10883.0
2017-09-27 12:40:00,87.96,87.96,87.94,87.94,7138.0,67.2183,67.2183,67.203,67.203,7138.0
2017-09-27 12:45:00,87.92,87.95,87.92,87.94,17630.0,67.1877,67.2107,67.1877,67.203,17630.0
2017-09-27 12:50:00,87.94,87.95,87.94,87.95,11386.0,67.203,67.2107,67.203,67.2107,11386.0
2017-09-27 12:55:00,87.94,87.96,87.94,87.95,3794.0,67.203,67.2183,67.203,67.2107,3794.0
2017-09-27 13:00:00,87.96,87.98,87.95,87.95,6521.0,67.2183,67.2336,67.2107,67.2107,6521.0
2017-09-27 13:05:00,87.96,87.98,87.95,87.96,12545.0,67.2183,67.2336,67.2107,67.2183,12545.0
2017-09-27 13:10:00,87.96,87.98,87.96,87.97,19742.0,67.2183,67.2336,67.2183,67.2259,19742.0
2017-09-27 13:15:00,87.97,87.97,87.95,87.96,11400.0,67.2259,67.2259,67.2107,67.2183,11400.0
2017-09-27 13:20:00,87.96,87.96,87.95,87.95,6773.0,67.2183,67.2183,67.2107,67.2107,6773.0
2017-09-27 13:25:00,87.96,87.96,87.94,87.96,13033.0,67.2183,67.2183,67.203,67.2183,13033.0
2017-09-27 13:30:00,87.96,87.96,87.95,87.96,5029.0,67.2183,67.2183,67.2107,67.2183,5029.0
2017-09-27 13:35:00,87.95,87.98,87.95,87.98,17744.0,67.2107,67.2336,67.2107,67.2336,17744.0
2017-09-27 13:40:00,87.97,87.97,87.96,87.96,8058.0,67.2259,67.2259,67.2183,67.2183,8058.0
2017-09-27 13:45:00,87.96,87.97,87.95,87.95,28195.0,67.2183,67.2259,67.2107,67.2107,28195.0
2017-09-27 13:50:00,87.95,87.96,87.94,87.94,15538.0,67.2107,67.2183,67.203,67.203,15538.0
2017-09-27 13:55:00,87.95,87.95,87.94,87.94,4412.0,67.2107,67.2107,67.203,67.203,4412.0
2017-09-27 14:00:00,87.95,87.95,87.94,87.95,4226.0,67.2107,67.2107,67.203,67.2107,4226.0
2017-09-27 14:05:00,87.95,87.95,87.94,87.95,7823.0,67.2107,67.2107,67.203,67.2107,7823.0
2017-09-27 14:10:00,87.95,87.95,87.93,87.94,11961.0,67.2107,67.2107,67.1954,67.203,11961.0
2017-09-27 14:15:00,87.94,87.94,87.91,87.91,19087.0,67.203,67.203,67.1801,67.1801,19087.0
2017-09-27 14:20:00,87.92,87.95,87.91,87.94,14770.0,67.1877,67.2107,67.1801,67.203,14770.0
2017-09-27 14:25:00,87.94,87.97,87.94,87.96,23386.0,67.203,67.2259,67.203,67.2183,23386.0
2017-09-27 14:30:00,87.95,87.96,87.94,87.94,42897.0,67.2107,67.2183,67.203,67.203,42897.0
2017-09-27 14:35:00,87.95,87.97,87.95,87.95,8284.0,67.2107,67.2259,67.2107,67.2107,8284.0
2017-09-27 14:40:00,87.97,87.97,87.95,87.96,5395.0,67.2259,67.2259,67.2107,67.2183,5395.0
2017-09-27 14:45:00,87.96,87.96,87.95,87.96,17004.0,67.2183,67.2183,67.2107,67.2183,17004.0
2017-09-27 14:50:00,87.96,87.99,87.95,87.99,30269.0,67.2183,67.2412,67.2107,67.2412,30269.0
2017-09-27 14:55:00,87.98,87.99,87.96,87.97,8929.0,67.2336,67.2412,67.2183,67.2259,8929.0
2017-09-27 15:00:00,87.97,87.98,87.94,87.96,19435.0,67.2259,67.2336,67.203,67.2183,19435.0
2017-09-27 15:05:00,87.96,88.0,87.95,87.99,35078.0,67.2183,67.2489,67.2107,67.2412,35078.0
2017-09-27 15:10:00,87.98,88.0,87.92,87.95,2415892.0,67.2336,67.2489,67.1877,67.2107,2415892.0
2017-09-27 15:15:00,87.95,87.95,87.92,87.92,10906.0,67.2107,67.2107,67.1877,67.1877,10906.0
2017-09-27 15:20:00,87.92,87.92,87.9,87.9,22692.0,67.1877,67.1877,67.1725,67.1725,22692.0
2017-09-27 15:25:00,87.91,87.91,87.89,87.9,11397.0,67.1801,67.1801,67.1648,67.1725,11397.0
2017-09-27 15:30:00,87.9,87.9,87.89,87.9,7416.0,67.1725,67.1725,67.1648,67.1725,7416.0
2017-09-27 15:35:00,87.9,87.92,87.89,87.92,36872.0,67.1725,67.1877,67.1648,67.1877,36872.0
2017-09-27 15:40:00,87.92,87.95,87.9,87.94,51522.0,67.1877,67.2107,67.1725,67.203,51522.0
2017-09-27 15:45:00,87.94,87.96,87.93,87.93,30245.0,67.203,67.2183,67.1954,67.1954,30245.0
2017-09-27 15:50:00,87.94,87.94,87.93,87.94,32532.0,67.203,67.203,67.1954,67.203,32532.0
2017-09-27 15:55:00,87.94,87.94,87.93,87.93,109110.0,67.203,67.203,67.1954,67.1954,109110.0
2017-09-28 09:30:00,87.84,87.88,87.83,87.86,21382.0,67.1266,67.1572,67.119,67.1419,21382.0
2017-09-28 09:35:00,87.85,87.9,87.84,87.88,6545.0,67.1342,67.1725,67.1266,67.1572,6545.0
2017-09-28 09:40:00,87.9,87.9,87.88,87.89,1899.0,67.1725,67.1725,67.1572,67.1648,1899.0
2017-09-28 09:45:00,87.89,87.9,87.88,87.89,2671.0,67.1648,67.1725,67.1572,67.1648,2671.0
2017-09-28 09:50:00,87.89,87.9,87.88,87.9,1722.0,67.1648,67.1725,67.1572,67.1725,1722.0
2017-09-28 09:55:00,87.88,87.9,87.88,87.9,2400.0,67.1572,67.1725,67.1572,67.1725,2400.0
2017-09-28 10:00:00,87.9,87.9,87.88,87.89,2933.0,67.1725,67.1725,67.1572,67.1648,2933.0
2017-09-28 10:05:00,87.9,87.92,87.89,87.92,6376.0,67.1725,67.1877,67.1648,67.1877,6376.0
2017-09-28 10:10:00,87.92,87.92,87.91,87.92,2438.0,67.1877,67.1877,67.1801,67.1877,2438.0
2017-09-28 10:15:00,87.92,87.92,87.91,87.91,5765.0,67.1877,67.1877,67.1801,67.1801,5765.0
2017-09-28 10:20:00,87.9,87.91,87.88,87.89,3577.0,67.1725,67.1801,67.1572,67.1648,3577.0
2017-09-28 10:25:00,87.89,87.89,87.87,87.88,3838.0,67.1648,67.1648,67.1495,67.1572,3838.0
2017-09-28 10:30:00,87.87,87.87,87.86,87.87,4109.0,67.1495,67.1495,67.1419,67.1495,4109.0
2017-09-28 10:35:00,87.86,87.9,87.86,87.89,290214.0,67.1419,67.1725,67.1419,67.1648,290214.0
2017-09-28 10:40:00,87.88,87.88,87.85,87.86,8948.0,67.1572,67.1572,67.1342,67.1419,8948.0
2017-09-28 10:45:00,87.86,87.87,87.85,87.87,8354.0,67.1419,67.1495,67.1342,67.1495,8354.0
2017-09-28 10:50:00,87.86,87.87,87.84,87.84,8743.0,67.1419,67.1495,67.1266,67.1266,8743.0
2017-09-28 10:55:00,87.86,87.88,87.85,87.85,7744.0,67.1419,67.1572,67.1342,67.1342,7744.0
2017-09-28 11:00:00,87.86,87.88,87.84,87.88,23990.0,67.1419,67.1572,67.1266,67.1572,23990.0
2017-09-28 11:05:00,87.89,87.89,87.87,87.89,4277.0,67.1648,67.1648,67.1495,67.1648,4277.0
2017-09-28 11:10:00,87.87,87.89,87.87,87.88,5274.0,67.1495,67.1648,67.1495,67.1572,5274.0
2017-09-28 11:15:00,87.88,87.89,87.87,87.87,12617.0,67.1572,67.1648,67.1495,67.1495,12617.0
2017-09-28 11:20:00,87.88,87.88,87.87,87.88,3148.0,67.1572,67.1572,67.1495,67.1572,3148.0
2017-09-28 11:25:00,87.88,87.88,87.87,87.87,2835.0,67.1572,67.1572,67.1495,67.1495,2835.0
2017-09-28 11:30:00,87.88,87.88,87.87,87.88,10900.0,67.1572,67.1572,67.1495,67.1572,10900.0
2017-09-28 11:35:00,87.87,87.88,87.87,87.88,3662.0,67.1495,67.1572,67.1495,67.1572,3662.0
2017-09-28 11:40:00,87.88,87.89,87.87,87.88,15870.0,67.1572,67.1648,67.1495,67.1572,15870.0
2017-09-28 11:45:00,87.89,87.89,87.87,87.88,2121.0,67.1648,67.1648,67.1495,67.1572,2121.0
2017-09-28 11:50:00,87.88,87.89,87.88,87.89,1206.0,67.1572,67.1648,67.1572,67.1648,1206.0
2017-09-28 11:55:00,87.89,87.9,87.88,87.9,2776.0,67.1648,67.1725,67.1572,67.1725,2776.0
2017-09-28 12:00:00,87.9,87.91,87.89,87.91,8248.0,67.1725,67.1801,67.1648,67.1801,8248.0
2017-09-28 12:05:00,87.9,87.91,87.9,87.91,2065.0,67.1725,67.1801,67.1725,67.1801,2065.0
2017-09-28 12:10:00,87.91,87.92,87.9,87.92,3181.0,67.1801,67.1877,67.1725,67.1877,3181.0
2017-09-28 12:15:00,87.91,87.93,87.91,87.92,5456.0,67.1801,67.1954,67.1801,67.1877,5456.0
2017-09-28 12:20:00,87.93,87.94,87.92,87.93,11822.0,67.1954,67.203,67.1877,67.1954,11822.0
2017-09-28 12:25:00,87.93,87.96,87.93,87.95,17998.0,67.1954,67.2183,67.1954,67.2107,17998.0
2017-09-28 12:30:00,87.95,87.96,87.94,87.95,6604.0,67.2107,67.2183,67.203,67.2107,6604.0
2017-09-28 12:35:00,87.95,87.96,87.95,87.95,1862.0,67.2107,67.2183,67.2107,67.2107,1862.0
2017-09-28 12:40:00,87.95,87.96,87.94,87.96,7397.0,67.2107,67.2183,67.203,67.2183,7397.0
2017-09-28 12:45:00,87.96,87.96,87.95,87.95,2198.0,67.2183,67.2183,67.2107,67.2107,2198.0
2017-09-28 12:50:00,87.95,87.97,87.95,87.97,3633.0,67.2107,67.2259,67.2107,67.2259,3633.0
2017-09-28 12:55:00,87.97,87.97,87.96,87.97,3404.0,67.2259,67.2259,67.2183,67.2259,3404.0
2017-09-28 13:00:00,87.96,87.98,87.96,87.98,37281.0,67.2183,67.2336,67.2183,67.2336,37281.0
2017-09-28 13:05:00,87.97,87.98,87.96,87.96,5341.0,67.2259,67.2336,67.2183,67.2183,5341.0
2017-09-28 13:10:00,87.96,87.96,87.95,87.95,6670.0,67.2183,67.2183,67.2107,67.2107,6670.0
2017-09-28 13:15:00,87.96,87.96,87.94,87.94,1650.0,67.2183,67.2183,67.203,67.203,1650.0
2017-09-28 13:20:00,87.93,87.98,87.93,87.95,3306.0,67.1954,67.2336,67.1954,67.2107,3306.0
2017-09-28 13:25:00,87.93,87.96,87.93,87.95,4162.0,67.1954,67.2183,67.1954,67.2107,4162.0
2017-09-28 13:30:00,87.95,87.97,87.95,87.96,5658.0,67.2107,67.2259,67.2107,67.2183,5658.0
2017-09-28 13:35:00,87.96,87.98,87.96,87.97,10617.0,67.2183,67.2336,67.2183,67.2259,10617.0
2017-09-28 13:40:00,87.97,87.98,87.96,87.98,4861.0,67.2259,67.2336,67.2183,67.2336,4861.0
2017-09-28 13:45:00,87.97,87.98,87.95,87.96,9855.0,67.2259,67.2336,67.2107,67.2183,9855.0
2017-09-28 13:50:00,87.96,87.98,87.95,87.97,11179.0,67.2183,67.2336,67.2107,67.2259,11179.0
2017-09-28 13:55:00,87.96,87.98,87.96,87.98,17591.0,67.2183,67.2336,67.2183,67.2336,17591.0
2017-09-28 14:00:00,87.97,87.98,87.93,87.94,36762.0,67.2259,67.2336,67.1954,67.203,36762.0
2017-09-28 14:05:00,87.95,87.96,87.94,87.96,4170.0,67.2107,67.2183,67.203,67.2183,4170.0
2017-09-28 14:10:00,87.96,87.97,87.95,87.97,159446.0,67.2183,67.2259,67.2107,67.2259,159446.0
2017-09-28 14:15:00,87.97,87.98,87.96,87.97,5181.0,67.2259,67.2336,67.2183,67.2259,5181.0
2017-09-28 14:20:00,87.97,87.98,87.97,87.98,6807.0,67.2259,67.2336,67.2259,67.2336,6807.0
2017-09-28 14:25:00,87.97,87.98,87.94,87.97,102478.0,67.2259,67.2336,67.203,67.2259,102478.0
2017-09-28 14:30:00,87.97,87.98,87.97,87.97,7617.0,67.2259,67.2336,67.2259,67.2259,7617.0
2017-09-28 14:35:00,87.98,88.0,87.97,88.0,4587.0,67.2336,67.2489,67.2259,67.2489,4587.0
2017-09-28 14:40:00,88.0,88.0,87.99,88.0,5498.0,67.2489,67.2489,67.2412,67.2489,5498.0
2017-09-28 14:45:00,88.0,88.0,87.99,88.0,3398.0,67.2489,67.2489,67.2412,67.2489,3398.0
2017-09-28 14:50:00,87.99,88.0,87.99,88.0,2743.0,67.2412,67.2489,67.2412,67.2489,2743.0
2017-09-28 14:55:00,88.0,88.0,87.99,88.0,1193.0,67.2489,67.2489,67.2412,67.2489,1193.0
2017-09-28 15:00:00,87.99,88.0,87.99,87.99,1227.0,67.2412,67.2489,67.2412,67.2412,1227.0
2017-09-28 15:05:00,87.99,88.0,87.98,87.98,1140.0,67.2412,67.2489,67.2336,67.2336,1140.0
2017-09-28 15:10:00,87.99,88.0,87.98,87.99,878.0,67.2412,67.2489,67.2336,67.2412,878.0
2017-09-28 15:15:00,87.98,87.99,87.97,87.98,3311.0,67.2336,67.2412,67.2259,67.2336,3311.0
2017-09-28 15:20:00,87.98,87.98,87.97,87.97,3588.0,67.2336,67.2336,67.2259,67.2259,3588.0
2017-09-28 15:25:00,87.98,87.99,87.97,87.98,3477.0,67.2336,67.2412,67.2259,67.2336,3477.0
2017-09-28 15:30:00,87.99,87.99,87.98,87.99,6795.0,67.2412,67.2412,67.2336,67.2412,6795.0
2017-09-28 15:35:00,87.99,88.0,87.98,88.0,5716.0,67.2412,67.2489,67.2336,67.2489,5716.0
2017-09-28 15:40:00,88.0,88.02,87.99,88.01,8631.0,67.2489,67.2642,67.2412,67.2565,8631.0
2017-09-28 15:45:00,88.02,88.04,88.01,88.04,14265.0,67.2642,67.2794,67.2565,67.2794,14265.0
2017-09-28 15:50:00,88.04,88.04,88.0,88.01,8090.0,67.2794,67.2794,67.2489,67.2565,8090.0
2017-09-28 15:55:00,88.01,88.04,88.0,88.02,16962.0,67.2565,67.2794,67.2489,67.2642,16962.0
2017-09-29 09:30:00,88.12,88.15,88.1,88.1,20432.0,67.3406,67.3635,67.3253,67.3253,20432.0
2017-09-29 09:35:00,88.11,88.11,88.08,88.1,5861.0,67.3329,67.3329,67.31,67.3253,5861.0
2017-09-29 09:40:00,88.1,88.12,88.09,88.11,7381.0,67.3253,67.3406,67.3176,67.3329,7381.0
2017-09-29 09:45:00,88.11,88.12,88.07,88.07,7199.0,67.3329,67.3406,67.3024,67.3024,7199.0
2017-09-29 09:50:00,88.06,88.06,87.9,87.99,18615.0,67.2947,67.2947,67.1725,67.2412,18615.0
2017-09-29 09:55:00,87.97,87.98,87.93,87.94,33202.0,67.2259,67.2336,67.1954,67.203,33202.0
2017-09-29 10:00:00,87.94,87.99,87.91,87.98,11117.0,67.203,67.2412,67.1801,67.2336,11117.0
2017-09-29 10:05:00,87.98,88.0,87.96,87.97,17112.0,67.2336,67.2489,67.2183,67.2259,17112.0
2017-09-29 10:10:00,87.95,87.97,87.95,87.95,9520.0,67.2107,67.2259,67.2107,67.2107,9520.0
2017-09-29 10:15:00,87.96,88.0,87.96,88.0,62650.0,67.2183,67.2489,67.2183,67.2489,62650.0
2017-09-29 10:20:00,88.0,88.01,87.95,87.96,15719.0,67.2489,67.2565,67.2107,67.2183,15719.0
2017-09-29 10:25:00,87.96,87.98,87.95,87.98,29377.0,67.2183,67.2336,67.2107,67.2336,29377.0
2017-09-29 10:30:00,87.98,87.99,87.98,87.98,13997.0,67.2336,67.2412,67.2336,67.2336,13997.0
2017-09-29 10:35:00,87.98,88.03,87.98,88.01,13731.0,67.2336,67.2718,67.2336,67.2565,13731.0
2017-09-29 10:40:00,88.02,88.04,88.0,88.03,68458.0,67.2642,67.2794,67.2489,67.2718,68458.0
2017-09-29 10:45:00,88.03,88.05,88.02,88.05,19784.0,67.2718,67.2871,67.2642,67.2871,19784.0
2017-09-29 10:50:00,88.05,88.06,88.01,88.02,11439.0,67.2871,67.2947,67.2565,67.2642,11439.0
2017-09-29 10:55:00,88.03,88.05,88.02,88.04,6951.0,67.2718,67.2871,67.2642,67.2794,6951.0
2017-09-29 11:00:00,88.04,88.05,88.03,88.04,5436.0,67.2794,67.2871,67.2718,67.2794,5436.0
2017-09-29 11:05:00,88.04,88.06,88.03,88.06,59947.0,67.2794,67.2947,67.2718,67.2947,59947.0
2017-09-29 11:10:00,88.06,88.06,88.02,88.03,9665.0,67.2947,67.2947,67.2642,67.2718,9665.0
2017-09-29 11:15:00,88.03,88.05,88.02,88.05,4424.0,67.2718,67.2871,67.2642,67.2871,4424.0
2017-09-29 11:20:00,88.05,88.06,88.04,88.05,8482.0,67.2871,67.2947,67.2794,67.2871,8482.0
2017-09-29 11:25:00,88.05,88.06,88.04,88.05,6986.0,67.2871,67.2947,67.2794,67.2871,6986.0
2017-09-29 11:30:00,88.05,88.06,88.04,88.05,12124.0,67.2871,67.2947,67.2794,67.2871,12124.0
2017-09-29 11:35:00,88.05,88.06,88.04,88.06,6308.0,67.2871,67.2947,67.2794,67.2947,6308.0
2017-09-29 11:40:00,88.06,88.07,88.06,88.07,5006.0,67.2947,67.3024,67.2947,67.3024,5006.0
2017-09-29 11:45:00,88.06,88.07,88.06,88.06,8655.0,67.2947,67.3024,67.2947,67.2947,8655.0
2017-09-29 11:50:00,88.07,88.07,88.06,88.07,3741.0,67.3024,67.3024,67.2947,67.3024,3741.0
2017-09-29 11:55:00,88.06,88.07,88.05,88.06,10579.0,67.2947,67.3024,67.2871,67.2947,10579.0
2017-09-29 12:00:00,88.06,88.06,88.05,88.06,6821.0,67.2947,67.2947,67.2871,67.2947,6821.0
2017-09-29 12:05:00,88.05,88.06,88.05,88.06,22085.0,67.2871,67.2947,67.2871,67.2947,22085.0
2017-09-29 12:10:00,88.06,88.06,88.05,88.06,8819.0,67.2947,67.2947,67.2871,67.2947,8819.0
2017-09-29 12:15:00,88.06,88.08,88.05,88.08,6334.0,67.2947,67.31,67.2871,67.31,6334.0
2017-09-29 12:20:00,88.08,88.08,88.07,88.07,5726.0,67.31,67.31,67.3024,67.3024,5726.0
2017-09-29 12:25:00,88.08,88.08,88.07,88.07,2934.0,67.31,67.31,67.3024,67.3024,2934.0
2017-09-29 12:30:00,88.08,88.08,88.06,88.06,3324.0,67.31,67.31,67.2947,67.2947,3324.0
2017-09-29 12:35:00,88.07,88.07,88.05,88.05,10080.0,67.3024,67.3024,67.2871,67.2871,10080.0
2017-09-29 12:40:00,88.06,88.07,88.05,88.07,4584.0,67.2947,67.3024,67.2871,67.3024,4584.0
2017-09-29 12:45:00,88.07,88.08,88.06,88.08,14052.0,67.3024,67.31,67.2947,67.31,14052.0
2017-09-29 12:50:00,88.07,88.08,88.07,88.08,5660.0,67.3024,67.31,67.3024,67.31,5660.0
2017-09-29 12:55:00,88.08,88.08,88.07,88.08,4202.0,67.31,67.31,67.3024,67.31,4202.0
2017-09-29 13:00:00,88.08,88.08,88.07,88.08,9951.0,67.31,67.31,67.3024,67.31,9951.0
2017-09-29 13:05:00,88.07,88.09,88.07,88.09,12599.0,67.3024,67.3176,67.3024,67.3176,12599.0
2017-09-29 13:10:00,88.09,88.1,88.08,88.09,8262.0,67.3176,67.3253,67.31,67.3176,8262.0
2017-09-29 13:15:00,88.08,88.09,88.08,88.09,4853.0,67.31,67.3176,67.31,67.3176,4853.0
2017-09-29 13:20:00,88.09,88.09,88.08,88.09,20043.0,67.3176,67.3176,67.31,67.3176,20043.0
2017-09-29 13:25:00,88.09,88.09,88.08,88.09,7014.0,67.3176,67.3176,67.31,67.3176,7014.0
2017-09-29 13:30:00,88.08,88.09,88.07,88.08,13926.0,67.31,67.3176,67.3024,67.31,13926.0
2017-09-29 13:35:00,88.07,88.08,88.07,88.08,4145.0,67.3024,67.31,67.3024,67.31,4145.0
2017-09-29 13:40:00,88.08,88.09,88.07,88.09,21259.0,67.31,67.3176,67.3024,67.3176,21259.0
2017-09-29 13:45:00,88.09,88.1,88.09,88.1,5497.0,67.3176,67.3253,67.3176,67.3253,5497.0
2017-09-29 13:50:00,88.09,88.1,88.09,88.09,82558.0,67.3176,67.3253,67.3176,67.3176,82558.0
2017-09-29 13:55:00,88.09,88.1,88.08,88.09,9200.0,67.3176,67.3253,67.31,67.3176,9200.0
2017-09-29 14:00:00,88.09,88.09,88.08,88.09,8405.0,67.3176,67.3176,67.31,67.3176,8405.0
2017-09-29 14:05:00,88.08,88.09,88.08,88.09,7638.0,67.31,67.3176,67.31,67.3176,7638.0
2017-09-29 14:10:00,88.09,88.1,88.08,88.09,12479.0,67.3176,67.3253,67.31,67.3176,12479.0
2017-09-29 14:15:00,88.09,88.1,88.09,88.09,48723.0,67.3176,67.3253,67.3176,67.3176,48723.0
2017-09-29 14:20:00,88.1,88.1,88.09,88.09,4420.0,67.3253,67.3253,67.3176,67.3176,4420.0
2017-09-29 14:25:00,88.09,88.1,88.09,88.09,15452.0,67.3176,67.3253,67.3176,67.3176,15452.0
2017-09-29 14:30:00,88.09,88.1,88.09,88.09,9214.0,67.3176,67.3253,67.3176,67.3176,9214.0
2017-09-29 14:35:00,88.09,88.1,88.09,88.09,10526.0,67.3176,67.3253,67.3176,67.3176,10526.0
2017-09-29 14:40:00,88.09,88.09,88.06,88.07,15062.0,67.3176,67.3176,67.2947,67.3024,15062.0
2017-09-29 14:45:00,88.06,88.07,88.06,88.06,17454.0,67.2947,67.3024,67.2947,67.2947,17454.0
2017-09-29 14:50:00,88.06,88.07,88.06,88.06,37112.0,67.2947,67.3024,67.2947,67.2947,37112.0
2017-09-29 14:55:00,88.06,88.07,88.05,88.05,10026.0,67.2947,67.3024,67.2871,67.2871,10026.0
2017-09-29 15:00:00,88.05,88.05,88.04,88.05,5800.0,67.2871,67.2871,67.2794,67.2871,5800.0
2017-09-29 15:05:00,88.05,88.05,88.04,88.05,8991.0,67.2871,67.2871,67.2794,67.2871,8991.0
2017-09-29 15:10:00,88.05,88.05,88.02,88.03,10778.0,67.2871,67.2871,67.2642,67.2718,10778.0
2017-09-29 15:15:00,88.02,88.03,88.02,88.03,13212.0,67.2642,67.2718,67.2642,67.2718,13212.0
2017-09-29 15:20:00,88.03,88.03,88.02,88.03,11256.0,67.2718,67.2718,67.2642,67.2718,11256.0
2017-09-29 15:25:00,88.03,88.03,88.02,88.03,13628.0,67.2718,67.2718,67.2642,67.2718,13628.0
2017-09-29 15:30:00,88.03,88.03,88.02,88.02,14970.0,67.2718,67.2718,67.2642,67.2642,14970.0
2017-09-29 15:35:00,88.03,88.04,88.02,88.04,18640.0,67.2718,67.2794,67.2642,67.2794,18640.0
2017-09-29 15:40:00,88.04,88.04,88.03,88.04,14744.0,67.2794,67.2794,67.2718,67.2794,14744.0
2017-09-29 15:45:00,88.04,88.04,88.03,88.04,20724.0,67.2794,67.2794,67.2718,67.2794,20724.0
2017-09-29 15:50:00,88.04,88.04,88.01,88.02,63996.0,67.2794,67.2794,67.2565,67.2642,63996.0
2017-09-29 15:55:00,88.02,88.04,88.0,88.03,122501.0,67.2642,67.2794,67.2489,67.2718,122501.0
2017-10-02 09:30:00,87.92,87.95,87.87,87.89,64359.0,67.3692,67.3922,67.3309,67.3462,64359.0
2017-10-02 09:35:00,87.88,87.89,87.86,87.88,4354.0,67.3385,67.3462,67.3232,67.3385,4354.0
2017-10-02 09:40:00,87.88,87.89,87.86,87.87,6311.0,67.3385,67.3462,67.3232,67.3309,6311.0
2017-10-02 09:45:00,87.87,87.87,87.81,87.82,3901.0,67.3309,67.3309,67.2849,67.2926,3901.0
2017-10-02 09:50:00,87.82,87.83,87.81,87.82,816.0,67.2926,67.3002,67.2849,67.2926,816.0
2017-10-02 09:55:00,87.82,87.82,87.81,87.82,4249.0,67.2926,67.2926,67.2849,67.2926,4249.0
2017-10-02 10:00:00,87.81,87.81,87.72,87.73,33052.0,67.2849,67.2849,67.2159,67.2236,33052.0
2017-10-02 10:05:00,87.73,87.75,87.72,87.74,14694.0,67.2236,67.2389,67.2159,67.2313,14694.0
2017-10-02 10:10:00,87.77,87.78,87.76,87.77,3638.0,67.2543,67.2619,67.2466,67.2543,3638.0
2017-10-02 10:15:00,87.77,87.79,87.76,87.78,11449.0,67.2543,67.2696,67.2466,67.2619,11449.0
2017-10-02 10:20:00,87.77,87.8,87.77,87.8,13363.0,67.2543,67.2772,67.2543,67.2772,13363.0
2017-10-02 10:25:00,87.79,87.8,87.79,87.8,10008.0,67.2696,67.2772,67.2696,67.2772,10008.0
2017-10-02 10:30:00,87.8,87.82,87.79,87.81,3028.0,67.2772,67.2926,67.2696,67.2849,3028.0
2017-10-02 10:35:00,87.82,87.83,87.79,87.79,17463.0,67.2926,67.3002,67.2696,67.2696,17463.0
2017-10-02 10:40:00,87.8,87.81,87.79,87.8,3242.0,67.2772,67.2849,67.2696,67.2772,3242.0
2017-10-02 10:45:00,87.8,87.82,87.79,87.81,3274.0,67.2772,67.2926,67.2696,67.2849,3274.0
2017-10-02 10:50:00,87.81,87.82,87.78,87.8,1882.0,67.2849,67.2926,67.2619,67.2772,1882.0
2017-10-02 10:55:00,87.8,87.81,87.78,87.78,2289.0,67.2772,67.2849,67.2619,67.2619,2289.0
2017-10-02 11:00:00,87.78,87.78,87.74,87.76,4481.0,67.2619,67.2619,67.2313,67.2466,4481.0
2017-10-02 11:05:00,87.75,87.77,87.75,87.76,2247.0,67.2389,67.2543,67.2389,67.2466,2247.0
2017-10-02 11:10:00,87.78,87.78,87.76,87.78,9091.0,67.2619,67.2619,67.2466,67.2619,9091.0
2017-10-02 11:15:00,87.77,87.79,87.76,87.76,2176.0,67.2543,67.2696,67.2466,67.2466,2176.0
2017-10-02 11:20:00,87.78,87.79,87.75,87.75,4110.0,67.2619,67.2696,67.2389,67.2389,4110.0
2017-10-02 11:25:00,87.77,87.78,87.74,87.74,3861.0,67.2543,67.2619,67.2313,67.2313,3861.0
2017-10-02 11:30:00,87.74,87.76,87.73,87.75,3719.0,67.2313,67.2466,67.2236,67.2389,3719.0
2017-10-02 11:35:00,87.75,87.75,87.73,87.74,4329.0,67.2389,67.2389,67.2236,67.2313,4329.0
2017-10-02 11:40:00,87.75,87.75,87.74,87.75,2517.0,67.2389,67.2389,67.2313,67.2389,2517.0
2017-10-02 11:45:00,87.74,87.78,87.72,87.78,4360.0,67.2313,67.2619,67.2159,67.2619,4360.0
2017-10-02 11:50:00,87.77,87.78,87.76,87.77,3788.0,67.2543,67.2619,67.2466,67.2543,3788.0
2017-10-02 11:55:00,87.78,87.8,87.77,87.8,3075.0,67.2619,67.2772,67.2543,67.2772,3075.0
2017-10-02 12:00:00,87.81,87.81,87.79,87.8,1268.0,67.2849,67.2849,67.2696,67.2772,1268.0
2017-10-02 12:05:00,87.8,87.81,87.78,87.8,2738.0,67.2772,67.2849,67.2619,67.2772,2738.0
2017-10-02 12:10:00,87.8,87.81,87.78,87.79,4913.0,67.2772,67.2849,67.2619,67.2696,4913.0
2017-10-02 12:15:00,87.79,87.8,87.78,87.8,7635.0,67.2696,67.2772,67.2619,67.2772,7635.0
2017-10-02 12:20:00,87.8,87.81,87.79,87.79,376.0,67.2772,67.2849,67.2696,67.2696,376.0
2017-10-02 12:25:00,87.79,87.8,87.78,87.8,17080.0,67.2696,67.2772,67.2619,67.2772,17080.0
2017-10-02 12:30:00,87.79,87.8,87.78,87.78,1057.0,67.2696,67.2772,67.2619,67.2619,1057.0
2017-10-02 12:35:00,87.79,87.8,87.78,87.79,9908.0,67.2696,67.2772,67.2619,67.2696,9908.0
2017-10-02 12:40:00,87.8,87.8,87.79,87.8,310.0,67.2772,67.2772,67.2696,67.2772,310.0
2017-10-02 12:45:00,87.79,87.8,87.78,87.79,3361.0,67.2696,67.2772,67.2619,67.2696,3361.0
2017-10-02 12:50:00,87.79,87.8,87.78,87.79,4879.0,67.2696,67.2772,67.2619,67.2696,4879.0
2017-10-02 12:55:00,87.78,87.8,87.78,87.78,2561.0,67.2619,67.2772,67.2619,67.2619,2561.0
2017-10-02 13:00:00,87.78,87.79,87.78,87.79,4441.0,67.2619,67.2696,67.2619,67.2696,4441.0
2017-10-02 13:05:00,87.78,87.8,87.78,87.79,2337.0,67.2619,67.2772,67.2619,67.2696,2337.0
2017-10-02 13:10:00,87.78,87.79,87.77,87.78,22361.0,67.2619,67.2696,67.2543,67.2619,22361.0
2017-10-02 13:15:00,87.77,87.79,87.77,87.78,2403.0,67.2543,67.2696,67.2543,67.2619,2403.0
2017-10-02 13:20:00,87.77,87.77,87.75,87.75,12325.0,67.2543,67.2543,67.2389,67.2389,12325.0
2017-10-02 13:25:00,87.76,87.76,87.75,87.75,4099.0,67.2466,67.2466,67.2389,67.2389,4099.0
2017-10-02 13:30:00,87.76,87.76,87.75,87.76,6164.0,67.2466,67.2466,67.2389,67.2466,6164.0
2017-10-02 13:35:00,87.76,87.79,87.76,87.77,8873.0,67.2466,67.2696,67.2466,67.2543,8873.0
2017-10-02 13:40:00,87.77,87.77,87.76,87.76,10529.0,67.2543,67.2543,67.2466,67.2466,10529.0
2017-10-02 13:45:00,87.77,87.77,87.75,87.75,2926.0,67.2543,67.2543,67.2389,67.2389,2926.0
2017-10-02 13:50:00,87.77,87.77,87.75,87.76,105769.0,67.2543,67.2543,67.2389,67.2466,105769.0
2017-10-02 13:55:00,87.77,87.78,87.76,87.76,6002.0,67.2543,67.2619,67.2466,67.2466,6002.0
2017-10-02 14:00:00,87.77,87.78,87.77,87.78,25649.0,67.2543,67.2619,67.2543,67.2619,25649.0
2017-10-02 14:05:00,87.78,87.79,87.77,87.79,5796.0,67.2619,67.2696,67.2543,67.2696,5796.0
2017-10-02 14:10:00,87.79,87.81,87.78,87.79,14897.0,67.2696,67.2849,67.2619,67.2696,14897.0
2017-10-02 14:15:00,87.8,87.8,87.78,87.79,4067.0,67.2772,67.2772,67.2619,67.2696,4067.0
2017-10-02 14:20:00,87.78,87.8,87.78,87.8,12158.0,67.2619,67.2772,67.2619,67.2772,12158.0
2017-10-02 14:25:00,87.79,87.81,87.78,87.8,10482.0,67.2696,67.2849,67.2619,67.2772,10482.0
2017-10-02 14:30:00,87.8,87.81,87.79,87.8,2265.0,67.2772,67.2849,67.2696,67.2772,2265.0
2017-10-02 14:35:00,87.81,87.82,87.79,87.81,14284.0,67.2849,67.2926,67.2696,67.2849,14284.0
2017-10-02 14:40:00,87.81,87.82,87.79,87.81,3755.0,67.2849,67.2926,67.2696,67.2849,3755.0
2017-10-02 14:45:00,87.81,87.82,87.77,87.8,5563.0,67.2849,67.2926,67.2543,67.2772,5563.0
2017-10-02 14:50:00,87.8,87.81,87.79,87.81,4063.0,67.2772,67.2849,67.2696,67.2849,4063.0
2017-10-02 14:55:00,87.81,87.81,87.78,87.79,4989.0,67.2849,67.2849,67.2619,67.2696,4989.0
2017-10-02 15:00:00,87.79,87.8,87.77,87.8,185648.0,67.2696,67.2772,67.2543,67.2772,185648.0
2017-10-02 15:05:00,87.79,87.79,87.76,87.78,11253.0,67.2696,67.2696,67.2466,67.2619,11253.0
2017-10-02 15:10:00,87.78,87.79,87.77,87.79,5830.0,67.2619,67.2696,67.2543,67.2696,5830.0
2017-10-02 15:15:00,87.77,87.79,87.77,87.78,6282.0,67.2543,67.2696,67.2543,67.2619,6282.0
2017-10-02 15:20:00,87.78,87.79,87.76,87.76,5793.0,67.2619,67.2696,67.2466,67.2466,5793.0
2017-10-02 15:25:00,87.77,87.78,87.76,87.78,2288.0,67.2543,67.2619,67.2466,67.2619,2288.0
2017-10-02 15:30:00,87.78,87.78,87.77,87.78,109061.0,67.2619,67.2619,67.2543,67.2619,109061.0
2017-10-02 15:35:00,87.78,87.78,87.77,87.78,14381.0,67.2619,67.2619,67.2543,67.2619,14381.0
2017-10-02 15:40:00,87.78,87.78,87.77,87.77,2935.0,67.2619,67.2619,67.2543,67.2543,2935.0
2017-10-02 15:45:00,87.78,87.78,87.77,87.78,26281.0,67.2619,67.2619,67.2543,67.2619,26281.0
2017-10-02 15:50:00,87.76,87.77,87.73,87.75,44695.0,67.2466,67.2543,67.2236,67.2389,44695.0
2017-10-02 15:55:00,87.75,87.76,87.74,87.76,24948.0,67.2389,67.2466,67.2313,67.2466,24948.0
2017-10-03 09:30:00,87.8,87.82,87.78,87.81,17420.0,67.2772,67.2926,67.2619,67.2849,17420.0
2017-10-03 09:35:00,87.81,87.85,87.79,87.84,18946.0,67.2849,67.3156,67.2696,67.3079,18946.0
2017-10-03 09:40:00,87.84,87.85,87.84,87.85,5294.0,67.3079,67.3156,67.3079,67.3156,5294.0
2017-10-03 09:45:00,87.85,87.86,87.84,87.86,2658.0,67.3156,67.3232,67.3079,67.3232,2658.0
2017-10-03 09:50:00,87.86,87.87,87.85,87.86,7846.0,67.3232,67.3309,67.3156,67.3232,7846.0
2017-10-03 09:55:00,87.86,87.86,87.84,87.85,6610.0,67.3232,67.3232,67.3079,67.3156,6610.0
2017-10-03 10:00:00,87.86,87.86,87.84,87.86,5504.0,67.3232,67.3232,67.3079,67.3232,5504.0
2017-10-03 10:05:00,87.85,87.89,87.85,87.89,11100.0,67.3156,67.3462,67.3156,67.3462,11100.0
2017-10-03 10:10:00,87.89,87.89,87.87,87.88,1754.0,67.3462,67.3462,67.3309,67.3385,1754.0
2017-10-03 10:15:00,87.88,87.89,87.87,87.88,6901.0,67.3385,67.3462,67.3309,67.3385,6901.0
2017-10-03 10:20:00,87.88,87.89,87.85,87.85,2743.0,67.3385,67.3462,67.3156,67.3156,2743.0
2017-10-03 10:25:00,87.85,87.86,87.84,87.84,56527.0,67.3156,67.3232,67.3079,67.3079,56527.0
2017-10-03 10:30:00,87.84,87.88,87.84,87.88,6023.0,67.3079,67.3385,67.3079,67.3385,6023.0
2017-10-03 10:35:00,87.88,87.89,87.87,87.88,5892.0,67.3385,67.3462,67.3309,67.3385,5892.0
2017-10-03 10:40:00,87.89,87.89,87.88,87.89,2538.0,67.3462,67.3462,67.3385,67.3462,2538.0
2017-10-03 10:45:00,87.88,87.89,87.86,87.86,3662.0,67.3385,67.3462,67.3232,67.3232,3662.0
2017-10-03 10:50:00,87.86,87.87,87.84,87.87,12863.0,67.3232,67.3309,67.3079,67.3309,12863.0
2017-10-03 10:55:00,87.87,87.88,87.86,87.87,4404.0,67.3309,67.3385,67.3232,67.3309,4404.0
2017-10-03 11:00:00,87.86,87.88,87.86,87.88,5162.0,67.3232,67.3385,67.3232,67.3385,5162.0
2017-10-03 11:05:00,87.87,87.89,87.86,87.89,2327.0,67.3309,67.3462,67.3232,67.3462,2327.0
2017-10-03 11:10:00,87.88,87.89,87.87,87.89,3324.0,67.3385,67.3462,67.3309,67.3462,3324.0
2017-10-03 11:15:00,87.89,87.89,87.87,87.87,3487.0,67.3462,67.3462,67.3309,67.3309,3487.0
2017-10-03 11:20:00,87.88,87.89,87.87,87.88,2168.0,67.3385,67.3462,67.3309,67.3385,2168.0
2017-10-03 11:25:00,87.89,87.9,87.88,87.89,6927.0,67.3462,67.3539,67.3385,67.3462,6927.0
2017-10-03 11:30:00,87.89,87.9,87.88,87.88,12283.0,67.3462,67.3539,67.3385,67.3385,12283.0
2017-10-03 11:35:00,87.88,87.88,87.86,87.87,4044.0,67.3385,67.3385,67.3232,67.3309,4044.0
2017-10-03 11:40:00,87.88,87.89,87.87,87.88,47654.0,67.3385,67.3462,67.3309,67.3385,47654.0
2017-10-03 11:45:00,87.88,87.89,87.88,87.88,7449.0,67.3385,67.3462,67.3385,67.3385,7449.0
2017-10-03 11:50:00,87.89,87.89,87.87,87.88,13423.0,67.3462,67.3462,67.3309,67.3385,13423.0
2017-10-03 11:55:00,87.88,87.88,87.87,87.87,2740.0,67.3385,67.3385,67.3309,67.3309,2740.0
2017-10-03 12:00:00,87.88,87.89,87.87,87.88,19027.0,67.3385,67.3462,67.3309,67.3385,19027.0
2017-10-03 12:05:00,87.88,87.89,87.87,87.89,11116.0,67.3385,67.3462,67.3309,67.3462,11116.0
2017-10-03 12:10:00,87.88,87.89,87.88,87.88,11242.0,67.3385,67.3462,67.3385,67.3385,11242.0
2017-10-03 12:15:00,87.88,87.88,87.86,87.87,3013.0,67.3385,67.3385,67.3232,67.3309,3013.0
2017-10-03 12:20:00,87.87,87.88,87.86,87.87,6732.0,67.3309,67.3385,67.3232,67.3309,6732.0
2017-10-03 12:25:00,87.88,87.89,87.87,87.89,2622.0,67.3385,67.3462,67.3309,67.3462,2622.0
2017-10-03 12:30:00,87.89,87.89,87.88,87.89,1994.0,67.3462,67.3462,67.3385,67.3462,1994.0
2017-10-03 12:35:00,87.89,87.89,87.88,87.89,2737.0,67.3462,67.3462,67.3385,67.3462,2737.0
2017-10-03 12:40:00,87.88,87.89,87.88,87.88,5565.0,67.3385,67.3462,67.3385,67.3385,5565.0
2017-10-03 12:45:00,87.89,87.89,87.88,87.89,2274.0,67.3462,67.3462,67.3385,67.3462,2274.0
2017-10-03 12:50:00,87.89,87.9,87.88,87.89,1804.0,67.3462,67.3539,67.3385,67.3462,1804.0
2017-10-03 12:55:00,87.89,87.92,87.89,87.91,16729.0,67.3462,67.3692,67.3462,67.3615,16729.0
2017-10-03 13:00:00,87.92,87.92,87.91,87.91,6484.0,67.3692,67.3692,67.3615,67.3615,6484.0
2017-10-03 13:05:00,87.91,87.91,87.89,87.9,1587.0,67.3615,67.3615,67.3462,67.3539,1587.0
2017-10-03 13:10:00,87.9,87.9,87.88,87.88,2740.0,67.3539,67.3539,67.3385,67.3385,2740.0
2017-10-03 13:15:00,87.88,87.9,87.87,87.9,6711.0,67.3385,67.3539,67.3309,67.3539,6711.0
2017-10-03 13:20:00,87.9,87.9,87.89,87.9,4254.0,67.3539,67.3539,67.3462,67.3539,4254.0
2017-10-03 13:25:00,87.91,87.91,87.88,87.89,7252.0,67.3615,67.3615,67.3385,67.3462,7252.0
2017-10-03 13:30:00,87.89,87.91,87.88,87.9,12141.0,67.3462,67.3615,67.3385,67.3539,12141.0
2017-10-03 13:35:00,87.89,87.89,87.87,87.89,2252.0,67.3462,67.3462,67.3309,67.3462,2252.0
2017-10-03 13:40:00,87.88,87.88,87.87,87.87,2444.0,67.3385,67.3385,67.3309,67.3309,2444.0
2017-10-03 13:45:00,87.87,87.88,87.87,87.88,1044.0,67.3309,67.3385,67.3309,67.3385,1044.0
2017-10-03 13:50:00,87.9,87.9,87.89,87.89,4753.0,67.3539,67.3539,67.3462,67.3462,4753.0
2017-10-03 13:55:00,87.89,87.9,87.88,87.9,4641.0,67.3462,67.3539,67.3385,67.3539,4641.0
2017-10-03 14:00:00,87.88,87.89,87.87,87.87,2536.0,67.3385,67.3462,67.3309,67.3309,2536.0
2017-10-03 14:05:00,87.88,87.89,87.87,87.88,1491.0,67.3385,67.3462,67.3309,67.3385,1491.0
2017-10-03 14:10:00,87.89,87.9,87.88,87.88,14811.0,67.3462,67.3539,67.3385,67.3385,14811.0
2017-10-03 14:15:00,87.87,87.88,87.86,87.86,13880.0,67.3309,67.3385,67.3232,67.3232,13880.0
2017-10-03 14:20:00,87.86,87.87,87.86,87.87,67887.0,67.3232,67.3309,67.3232,67.3309,67887.0
2017-10-03 14:25:00,87.86,87.87,87.84,87.85,8932.0,67.3232,67.3309,67.3079,67.3156,8932.0
2017-10-03 14:30:00,87.84,87.87,87.84,87.84,200987.0,67.3079,67.3309,67.3079,67.3079,200987.0
2017-10-03 14:35:00,87.85,87.85,87.84,87.84,4114.0,67.3156,67.3156,67.3079,67.3079,4114.0
2017-10-03 14:40:00,87.85,87.86,87.84,87.85,47119.0,67.3156,67.3232,67.3079,67.3156,47119.0
2017-10-03 14:45:00,87.86,87.87,87.85,87.86,19915.0,67.3232,67.3309,67.3156,67.3232,19915.0
2017-10-03 14:50:00,87.87,87.87,87.86,87.87,7999.0,67.3309,67.3309,67.3232,67.3309,7999.0
2017-10-03 14:55:00,87.87,87.87,87.86,87.87,4481.0,67.3309,67.3309,67.3232,67.3309,4481.0
2017-10-03 15:00:00,87.87,87.88,87.85,87.86,28947.0,67.3309,67.3385,67.3156,67.3232,28947.0
2017-10-03 15:05:00,87.86,87.87,87.85,87.87,26854.0,67.3232,67.3309,67.3156,67.3309,26854.0
2017-10-03 15:10:00,87.87,87.88,87.87,87.87,7030.0,67.3309,67.3385,67.3309,67.3309,7030.0
2017-10-03 15:15:00,87.88,87.88,87.87,87.88,11701.0,67.3385,67.3385,67.3309,67.3385,11701.0
2017-10-03 15:20:00,87.88,87.88,87.87,87.88,5080.0,67.3385,67.3385,67.3309,67.3385,5080.0
2017-10-03 15:25:00,87.87,87.89,87.87,87.89,14679.0,67.3309,67.3462,67.3309,67.3462,14679.0
2017-10-03 15:30:00,87.88,87.9,87.88,87.9,20068.0,67.3385,67.3539,67.3385,67.3539,20068.0
2017-10-03 15:35:00,87.89,87.9,87.88,87.88,4431.0,67.3462,67.3539,67.3385,67.3385,4431.0
2017-10-03 15:40:00,87.89,87.9,87.89,87.89,427.0,67.3462,67.3539,67.3462,67.3462,427.0
2017-10-03 15:45:00,87.89,87.9,87.88,87.9,5871.0,67.3462,67.3539,67.3385,67.3539,5871.0
2017-10-03 15:50:00,87.9,87.9,87.89,87.9,23395.0,67.3539,67.3539,67.3462,67.3539,23395.0
2017-10-03 15:55:00,87.9,87.91,87.89,87.9,60783.0,67.3539,67.3615,67.3462,67.3539,60783.0
2017-10-04 09:30:00,87.93,87.98,87.93,87.98,34243.0,67.3769,67.4152,67.3769,67.4152,34243.0
2017-10-04 09:35:00,87.97,87.98,87.95,87.95,13760.0,67.4075,67.4152,67.3922,67.3922,13760.0
2017-10-04 09:40:00,87.95,87.95,87.94,87.94,464.0,67.3922,67.3922,67.3845,67.3845,464.0
2017-10-04 09:45:00,87.95,87.95,87.94,87.94,1590.0,67.3922,67.3922,67.3845,67.3845,1590.0
2017-10-04 09:50:00,87.95,87.95,87.93,87.94,1962.0,67.3922,67.3922,67.3769,67.3845,1962.0
2017-10-04 09:55:00,87.94,87.95,87.93,87.94,5276.0,67.3845,67.3922,67.3769,67.3845,5276.0
2017-10-04 10:00:00,87.93,87.93,87.88,87.9,26177.0,67.3769,67.3769,67.3385,67.3539,26177.0
2017-10-04 10:05:00,87.88,87.88,87.83,87.84,31355.0,67.3385,67.3385,67.3002,67.3079,31355.0
2017-10-04 10:10:00,87.86,87.88,87.85,87.87,4856.0,67.3232,67.3385,67.3156,67.3309,4856.0
2017-10-04 10:15:00,87.88,87.88,87.84,87.86,7622.0,67.3385,67.3385,67.3079,67.3232,7622.0
2017-10-04 10:20:00,87.87,87.87,87.86,87.87,621.0,67.3309,67.3309,67.3232,67.3309,621.0
2017-10-04 10:25:00,87.87,87.9,87.86,87.9,13312.0,67.3309,67.3539,67.3232,67.3539,13312.0
2017-10-04 10:30:00,87.9,87.9,87.87,87.89,7611.0,67.3539,67.3539,67.3309,67.3462,7611.0
2017-10-04 10:35:00,87.89,87.9,87.89,87.9,8151.0,67.3462,67.3539,67.3462,67.3539,8151.0
2017-10-04 10:40:00,87.89,87.93,87.88,87.93,10479.0,67.3462,67.3769,67.3385,67.3769,10479.0
2017-10-04 10:45:00,87.93,87.93,87.9,87.9,2363.0,67.3769,67.3769,67.3539,67.3539,2363.0
2017-10-04 10:50:00,87.88,87.89,87.87,87.89,3827.0,67.3385,67.3462,67.3309,67.3462,3827.0
2017-10-04 10:55:00,87.88,87.9,87.87,87.87,3745.0,67.3385,67.3539,67.3309,67.3309,3745.0
2017-10-04 11:00:00,87.87,87.88,87.86,87.88,3026.0,67.3309,67.3385,67.3232,67.3385,3026.0
2017-10-04 11:05:00,87.88,87.9,87.87,87.88,11905.0,67.3385,67.3539,67.3309,67.3385,11905.0
2017-10-04 11:10:00,87.89,87.89,87.88,87.89,2619.0,67.3462,67.3462,67.3385,67.3462,2619.0
2017-10-04 11:15:00,87.89,87.89,87.86,87.87,4396.0,67.3462,67.3462,67.3232,67.3309,4396.0
2017-10-04 11:20:00,87.87,87.87,87.86,87.86,9223.0,67.3309,67.3309,67.3232,67.3232,9223.0
2017-10-04 11:25:00,87.87,87.88,87.86,87.88,13970.0,67.3309,67.3385,67.3232,67.3385,13970.0
2017-10-04 11:30:00,87.87,87.88,87.87,87.88,4039.0,67.3309,67.3385,67.3309,67.3385,4039.0
2017-10-04 11:35:00,87.88,87.88,87.87,87.88,13891.0,67.3385,67.3385,67.3309,67.3385,13891.0
2017-10-04 11:40:00,87.88,87.88,87.87,87.88,3621.0,67.3385,67.3385,67.3309,67.3385,3621.0
2017-10-04 11:45:00,87.88,87.88,87.87,87.88,26809.0,67.3385,67.3385,67.3309,67.3385,26809.0
2017-10-04 11:50:00,87.88,87.88,87.86,87.87,13111.0,67.3385,67.3385,67.3232,67.3309,13111.0
2017-10-04 11:55:00,87.87,87.88,87.86,87.87,4359.0,67.3309,67.3385,67.3232,67.3309,4359.0
2017-10-04 12:00:00,87.87,87.88,87.86,87.87,2253.0,67.3309,67.3385,67.3232,67.3309,2253.0
2017-10-04 12:05:00,87.87,87.88,87.86,87.87,12593.0,67.3309,67.3385,67.3232,67.3309,12593.0
2017-10-04 12:10:00,87.87,87.87,87.85,87.86,3651.0,67.3309,67.3309,67.3156,67.3232,3651.0
2017-10-04 12:15:00,87.85,87.86,87.85,87.86,1009.0,67.3156,67.3232,67.3156,67.3232,1009.0
2017-10-04 12:20:00,87.86,87.87,87.85,87.86,7122.0,67.3232,67.3309,67.3156,67.3232,7122.0
2017-10-04 12:25:00,87.87,87.89,87.86,87.89,7628.0,67.3309,67.3462,67.3232,67.3462,7628.0
2017-10-04 12:30:00,87.89,87.9,87.88,87.89,13736.0,67.3462,67.3539,67.3385,67.3462,13736.0
2017-10-04 12:35:00,87.89,87.92,87.89,87.91,1063.0,67.3462,67.3692,67.3462,67.3615,1063.0
2017-10-04 12:40:00,87.91,87.91,87.9,87.91,2625.0,67.3615,67.3615,67.3539,67.3615,2625.0
2017-10-04 12:45:00,87.91,87.92,87.9,87.92,3677.0,67.3615,67.3692,67.3539,67.3692,3677.0
2017-10-04 12:50:00,87.91,87.93,87.89,87.9,5103.0,67.3615,67.3769,67.3462,67.3539,5103.0
2017-10-04 12:55:00,87.89,87.9,87.89,87.9,645.0,67.3462,67.3539,67.3462,67.3539,645.0
2017-10-04 13:00:00,87.9,87.91,87.89,87.9,1934.0,67.3539,67.3615,67.3462,67.3539,1934.0
2017-10-04 13:05:00,87.9,87.91,87.89,87.9,2051.0,67.3539,67.3615,67.3462,67.3539,2051.0
2017-10-04 13:10:00,87.9,87.92,87.89,87.91,2838.0,67.3539,67.3692,67.3462,67.3615,2838.0
2017-10-04 13:15:00,87.91,87.92,87.9,87.91,1045.0,67.3615,67.3692,67.3539,67.3615,1045.0
2017-10-04 13:20:00,87.91,87.92,87.9,87.9,5407.0,67.3615,67.3692,67.3539,67.3539,5407.0
2017-10-04 13:25:00,87.91,87.91,87.9,87.9,15335.0,67.3615,67.3615,67.3539,67.3539,15335.0
2017-10-04 13:30:00,87.91,87.92,87.9,87.92,12600.0,67.3615,67.3692,67.3539,67.3692,12600.0
2017-10-04 13:35:00,87.92,87.93,87.91,87.92,14085.0,67.3692,67.3769,67.3615,67.3692,14085.0
2017-10-04 13:40:00,87.92,87.93,87.92,87.92,3880.0,67.3692,67.3769,67.3692,67.3692,3880.0
2017-10-04 13:45:00,87.92,87.93,87.92,87.93,2214.0,67.3692,67.3769,67.3692,67.3769,2214.0
2017-10-04 13:50:00,87.93,87.94,87.92,87.94,3476.0,67.3769,67.3845,67.3692,67.3845,3476.0
2017-10-04 13:55:00,87.93,87.94,87.92,87.93,8654.0,67.3769,67.3845,67.3692,67.3769,8654.0
2017-10-04 14:00:00,87.93,87.94,87.92,87.93,5624.0,67.3769,67.3845,67.3692,67.3769,5624.0
2017-10-04 14:05:00,87.93,87.94,87.92,87.93,2251.0,67.3769,67.3845,67.3692,67.3769,2251.0
2017-10-04 14:10:00,87.93,87.94,87.92,87.92,5404.0,67.3769,67.3845,67.3692,67.3692,5404.0
2017-10-04 14:15:00,87.93,87.94,87.92,87.93,6041.0,67.3769,67.3845,67.3692,67.3769,6041.0
2017-10-04 14:20:00,87.93,87.93,87.92,87.93,480.0,67.3769,67.3769,67.3692,67.3769,480.0
2017-10-04 14:25:00,87.93,87.94,87.92,87.93,1950.0,67.3769,67.3845,67.3692,67.3769,1950.0
2017-10-04 14:30:00,87.93,87.94,87.91,87.94,8385.0,67.3769,67.3845,67.3615,67.3845,8385.0
2017-10-04 14:35:00,87.94,87.94,87.93,87.93,5382.0,67.3845,67.3845,67.3769,67.3769,5382.0
2017-10-04 14:40:00,87.93,87.95,87.92,87.94,16602.0,67.3769,67.3922,67.3692,67.3845,16602.0
2017-10-04 14:45:00,87.94,87.94,87.93,87.94,23269.0,67.3845,67.3845,67.3769,67.3845,23269.0
2017-10-04 14:50:00,87.94,87.94,87.92,87.92,20216.0,67.3845,67.3845,67.3692,67.3692,20216.0
2017-10-04 14:55:00,87.93,87.94,87.92,87.94,10714.0,67.3769,67.3845,67.3692,67.3845,10714.0
2017-10-04 15:00:00,87.94,87.95,87.93,87.94,2939.0,67.3845,67.3922,67.3769,67.3845,2939.0
2017-10-04 15:05:00,87.94,87.95,87.93,87.94,4705.0,67.3845,67.3922,67.3769,67.3845,4705.0
2017-10-04 15:10:00,87.95,87.96,87.94,87.94,3060.0,67.3922,67.3998,67.3845,67.3845,3060.0
2017-10-04 15:15:00,87.95,87.96,87.94,87.95,74619.0,67.3922,67.3998,67.3845,67.3922,74619.0
2017-10-04 15:20:00,87.95,87.96,87.94,87.96,6777.0,67.3922,67.3998,67.3845,67.3998,6777.0
2017-10-04 15:25:00,87.96,87.96,87.95,87.96,6320.0,67.3998,67.3998,67.3922,67.3998,6320.0
2017-10-04 15:30:00,87.96,87.98,87.95,87.98,18874.0,67.3998,67.4152,67.3922,67.4152,18874.0
2017-10-04 15:35:00,87.98,87.98,87.97,87.97,3479.0,67.4152,67.4152,67.4075,67.4075,3479.0
2017-10-04 15:40:00,87.97,87.98,87.95,87.96,34680.0,67.4075,67.4152,67.3922,67.3998,34680.0
2017-10-04 15:45:00,87.96,87.98,87.95,87.98,4257.0,67.3998,67.4152,67.3922,67.4152,4257.0
2017-10-04 15:50:00,87.98,88.03,87.97,87.97,11160.0,67.4152,67.4535,67.4075,67.4075,11160.0
2017-10-04 15:55:00,87.97,87.99,87.97,87.98,60490.0,67.4075,67.4228,67.4075,67.4152,60490.0
2017-10-05 09:30:00,87.96,87.97,87.93,87.95,54971.0,67.3998,67.4075,67.3769,67.3922,54971.0
2017-10-05 09:35:00,87.93,87.94,87.91,87.93,10514.0,67.3769,67.3845,67.3615,67.3769,10514.0
2017-10-05 09:40:00,87.93,87.95,87.88,87.88,1397.0,67.3769,67.3922,67.3385,67.3385,1397.0
2017-10-05 09:45:00,87.89,87.93,87.89,87.93,2625.0,67.3462,67.3769,67.3462,67.3769,2625.0
2017-10-05 09:50:00,87.91,87.92,87.9,87.91,4203.0,67.3615,67.3692,67.3539,67.3615,4203.0
2017-10-05 09:55:00,87.91,87.93,87.9,87.93,2195.0,67.3615,67.3769,67.3539,67.3769,2195.0
2017-10-05 10:00:00,87.91,87.93,87.9,87.9,11074.0,67.3615,67.3769,67.3539,67.3539,11074.0
2017-10-05 10:05:00,87.92,87.95,87.91,87.94,8888.0,67.3692,67.3922,67.3615,67.3845,8888.0
2017-10-05 10:10:00,87.95,87.97,87.94,87.96,11972.0,67.3922,67.4075,67.3845,67.3998,11972.0
2017-10-05 10:15:00,87.95,87.96,87.92,87.93,4008.0,67.3922,67.3998,67.3692,67.3769,4008.0
2017-10-05 10:20:00,87.93,87.94,87.92,87.92,5469.0,67.3769,67.3845,67.3692,67.3692,5469.0
2017-10-05 10:25:00,87.92,87.93,87.92,87.92,3773.0,67.3692,67.3769,67.3692,67.3692,3773.0
2017-10-05 10:30:00,87.93,87.93,87.89,87.91,12652.0,67.3769,67.3769,67.3462,67.3615,12652.0
2017-10-05 10:35:00,87.89,87.89,87.88,87.89,1200.0,67.3462,67.3462,67.3385,67.3462,1200.0
2017-10-05 10:40:00,87.87,87.87,87.86,87.87,10382.0,67.3309,67.3309,67.3232,67.3309,10382.0
2017-10-05 10:45:00,87.88,87.89,87.87,87.88,6197.0,67.3385,67.3462,67.3309,67.3385,6197.0
2017-10-05 10:50:00,87.87,87.9,87.87,87.89,6197.0,67.3309,67.3539,67.3309,67.3462,6197.0
2017-10-05 10:55:00,87.89,87.89,87.87,87.89,13220.0,67.3462,67.3462,67.3309,67.3462,13220.0
2017-10-05 11:00:00,87.89,87.89,87.88,87.89,1828.0,67.3462,67.3462,67.3385,67.3462,1828.0
2017-10-05 11:05:00,87.88,87.89,87.86,87.88,4124.0,67.3385,67.3462,67.3232,67.3385,4124.0
2017-10-05 11:10:00,87.89,87.89,87.87,87.88,2161.0,67.3462,67.3462,67.3309,67.3385,2161.0
2017-10-05 11:15:00,87.88,87.88,87.86,87.87,14510.0,67.3385,67.3385,67.3232,67.3309,14510.0
2017-10-05 11:20:00,87.86,87.87,87.86,87.87,2670.0,67.3232,67.3309,67.3232,67.3309,2670.0
2017-10-05 11:25:00,87.86,87.87,87.84,87.86,5674.0,67.3232,67.3309,67.3079,67.3232,5674.0
2017-10-05 11:30:00,87.86,87.87,87.86,87.86,4199.0,67.3232,67.3309,67.3232,67.3232,4199.0
2017-10-05 11:35:00,87.87,87.87,87.85,87.86,4638.0,67.3309,67.3309,67.3156,67.3232,4638.0
2017-10-05 11:40:00,87.86,87.86,87.85,87.85,4494.0,67.3232,67.3232,67.3156,67.3156,4494.0
2017-10-05 11:45:00,87.85,87.86,87.84,87.85,20412.0,67.3156,67.3232,67.3079,67.3156,20412.0
2017-10-05 11:50:00,87.84,87.84,87.83,87.84,6230.0,67.3079,67.3079,67.3002,67.3079,6230.0
2017-10-05 11:55:00,87.84,87.85,87.83,87.85,13642.0,67.3079,67.3156,67.3002,67.3156,13642.0
2017-10-05 12:00:00,87.85,87.85,87.83,87.84,1855.0,67.3156,67.3156,67.3002,67.3079,1855.0
2017-10-05 12:05:00,87.84,87.85,87.83,87.84,10039.0,67.3079,67.3156,67.3002,67.3079,10039.0
2017-10-05 12:10:00,87.83,87.84,87.83,87.84,1483.0,67.3002,67.3079,67.3002,67.3079,1483.0
2017-10-05 12:15:00,87.84,87.85,87.83,87.85,10523.0,67.3079,67.3156,67.3002,67.3156,10523.0
2017-10-05 12:20:00,87.84,87.85,87.83,87.84,9751.0,67.3079,67.3156,67.3002,67.3079,9751.0
2017-10-05 12:25:00,87.84,87.89,87.83,87.88,22964.0,67.3079,67.3462,67.3002,67.3385,22964.0
2017-10-05 12:30:00,87.87,87.87,87.85,87.85,10904.0,67.3309,67.3309,67.3156,67.3156,10904.0
2017-10-05 12:35:00,87.86,87.87,87.85,87.87,5731.0,67.3232,67.3309,67.3156,67.3309,5731.0
2017-10-05 12:40:00,87.87,87.87,87.86,87.86,1851.0,67.3309,67.3309,67.3232,67.3232,1851.0
2017-10-05 12:45:00,87.87,87.87,87.84,87.84,13116.0,67.3309,67.3309,67.3079,67.3079,13116.0
2017-10-05 12:50:00,87.84,87.87,87.83,87.85,1326.0,67.3079,67.3309,67.3002,67.3156,1326.0
2017-10-05 12:55:00,87.87,87.87,87.86,87.87,1048.0,67.3309,67.3309,67.3232,67.3309,1048.0
2017-10-05 13:00:00,87.88,87.88,87.85,87.87,16061.0,67.3385,67.3385,67.3156,67.3309,16061.0
2017-10-05 13:05:00,87.87,87.89,87.87,87.89,6083.0,67.3309,67.3462,67.3309,67.3462,6083.0
2017-10-05 13:10:00,87.88,87.89,87.87,87.87,43644.0,67.3385,67.3462,67.3309,67.3309,43644.0
2017-10-05 13:15:00,87.88,87.89,87.87,87.89,3629.0,67.3385,67.3462,67.3309,67.3462,3629.0
2017-10-05 13:20:00,87.89,87.89,87.87,87.88,1339.0,67.3462,67.3462,67.3309,67.3385,1339.0
2017-10-05 13:25:00,87.88,87.88,87.87,87.88,1389.0,67.3385,67.3385,67.3309,67.3385,1389.0
2017-10-05 13:30:00,87.88,87.88,87.87,87.88,5811.0,67.3385,67.3385,67.3309,67.3385,5811.0
2017-10-05 13:35:00,87.88,87.88,87.87,87.88,2584.0,67.3385,67.3385,67.3309,67.3385,2584.0
2017-10-05 13:40:00,87.88,87.9,87.87,87.9,7926.0,67.3385,67.3539,67.3309,67.3539,7926.0
2017-10-05 13:45:00,87.9,87.9,87.89,87.9,6980.0,67.3539,67.3539,67.3462,67.3539,6980.0
2017-10-05 13:50:00,87.89,87.91,87.89,87.91,6610.0,67.3462,67.3615,67.3462,67.3615,6610.0
2017-10-05 13:55:00,87.91,87.91,87.9,87.9,20174.0,67.3615,67.3615,67.3539,67.3539,20174.0
2017-10-05 14:00:00,87.9,87.91,87.9,87.91,3914.0,67.3539,67.3615,67.3539,67.3615,3914.0
2017-10-05 14:05:00,87.91,87.91,87.9,87.9,2917.0,67.3615,67.3615,67.3539,67.3539,2917.0
2017-10-05 14:10:00,87.9,87.9,87.87,87.88,2199.0,67.3539,67.3539,67.3309,67.3385,2199.0
2017-10-05 14:15:00,87.87,87.89,87.87,87.89,5007.0,67.3309,67.3462,67.3309,67.3462,5007.0
2017-10-05 14:20:00,87.89,87.89,87.88,87.89,6916.0,67.3462,67.3462,67.3385,67.3462,6916.0
2017-10-05 14:25:00,87.89,87.89,87.87,87.88,26759.0,67.3462,67.3462,67.3309,67.3385,26759.0
2017-10-05 14:30:00,87.88,87.88,87.87,87.88,6986.0,67.3385,67.3385,67.3309,67.3385,6986.0
2017-10-05 14:35:00,87.88,87.88,87.87,87.88,6834.0,67.3385,67.3385,67.3309,67.3385,6834.0
2017-10-05 14:40:00,87.88,87.88,87.87,87.88,7337.0,67.3385,67.3385,67.3309,67.3385,7337.0
2017-10-05 14:45:00,87.88,87.89,87.87,87.89,9807.0,67.3385,67.3462,67.3309,67.3462,9807.0
2017-10-05 14:50:00,87.88,87.89,87.88,87.89,5819.0,67.3385,67.3462,67.3385,67.3462,5819.0
2017-10-05 14:55:00,87.89,87.9,87.88,87.88,17003.0,67.3462,67.3539,67.3385,67.3385,17003.0
2017-10-05 15:00:00,87.88,87.89,87.88,87.89,67560.0,67.3385,67.3462,67.3385,67.3462,67560.0
2017-10-05 15:05:00,87.88,87.89,87.88,87.89,6961.0,67.3385,67.3462,67.3385,67.3462,6961.0
2017-10-05 15:10:00,87.89,87.89,87.88,87.89,4861.0,67.3462,67.3462,67.3385,67.3462,4861.0
2017-10-05 15:15:00,87.88,87.89,87.88,87.89,5387.0,67.3385,67.3462,67.3385,67.3462,5387.0
2017-10-05 15:20:00,87.89,87.89,87.88,87.88,5083.0,67.3462,67.3462,67.3385,67.3385,5083.0
2017-10-05 15:25:00,87.89,87.92,87.88,87.91,11452.0,67.3462,67.3692,67.3385,67.3615,11452.0
2017-10-05 15:30:00,87.91,87.92,87.9,87.91,25210.0,67.3615,67.3692,67.3539,67.3615,25210.0
2017-10-05 15:35:00,87.91,87.91,87.9,87.91,8869.0,67.3615,67.3615,67.3539,67.3615,8869.0
2017-10-05 15:40:00,87.91,87.91,87.89,87.9,18178.0,67.3615,67.3615,67.3462,67.3539,18178.0
2017-10-05 15:45:00,87.91,87.92,87.89,87.9,14849.0,67.3615,67.3692,67.3462,67.3539,14849.0
2017-10-05 15:50:00,87.9,87.9,87.89,87.9,2784.0,67.3539,67.3539,67.3462,67.3539,2784.0
2017-10-05 15:55:00,87.9,87.9,87.87,87.87,18657.0,67.3539,67.3539,67.3309,67.3309,18657.0
2017-10-06 09:30:00,87.7,87.7,87.64,87.65,80131.0,67.2006,67.2006,67.1546,67.1623,80131.0
2017-10-06 09:35:00,87.66,87.66,87.6,87.6,12086.0,67.17,67.17,67.124,67.124,12086.0
2017-10-06 09:40:00,87.61,87.64,87.6,87.64,5308.0,67.1317,67.1546,67.124,67.1546,5308.0
2017-10-06 09:45:00,87.62,87.65,87.62,87.62,12966.0,67.1393,67.1623,67.1393,67.1393,12966.0
2017-10-06 09:50:00,87.61,87.63,87.61,87.62,2943.0,67.1317,67.147,67.1317,67.1393,2943.0
2017-10-06 09:55:00,87.61,87.62,87.57,87.6,2739.0,67.1317,67.1393,67.101,67.124,2739.0
2017-10-06 10:00:00,87.61,87.65,87.59,87.6,17529.0,67.1317,67.1623,67.1163,67.124,17529.0
2017-10-06 10:05:00,87.59,87.64,87.59,87.63,4940.0,67.1163,67.1546,67.1163,67.147,4940.0
2017-10-06 10:10:00,87.63,87.65,87.6,87.65,6525.0,67.147,67.1623,67.124,67.1623,6525.0
2017-10-06 10:15:00,87.64,87.65,87.63,87.63,2608.0,67.1546,67.1623,67.147,67.147,2608.0
2017-10-06 10:20:00,87.62,87.68,87.62,87.66,23369.0,67.1393,67.1853,67.1393,67.17,23369.0
2017-10-06 10:25:00,87.68,87.69,87.67,87.67,6973.0,67.1853,67.193,67.1776,67.1776,6973.0
2017-10-06 10:30:00,87.67,87.68,87.65,87.68,10173.0,67.1776,67.1853,67.1623,67.1853,10173.0
2017-10-06 10:35:00,87.67,87.72,87.67,87.7,22804.0,67.1776,67.2159,67.1776,67.2006,22804.0
2017-10-06 10:40:00,87.7,87.71,87.69,87.7,4208.0,67.2006,67.2083,67.193,67.2006,4208.0
2017-10-06 10:45:00,87.69,87.71,87.68,87.7,5037.0,67.193,67.2083,67.1853,67.2006,5037.0
2017-10-06 10:50:00,87.7,87.72,87.69,87.7,28700.0,67.2006,67.2159,67.193,67.2006,28700.0
2017-10-06 10:55:00,87.7,87.74,87.7,87.74,32682.0,67.2006,67.2313,67.2006,67.2313,32682.0
2017-10-06 11:00:00,87.74,87.75,87.73,87.75,2179.0,67.2313,67.2389,67.2236,67.2389,2179.0
2017-10-06 11:05:00,87.75,87.78,87.72,87.78,7606.0,67.2389,67.2619,67.2159,67.2619,7606.0
2017-10-06 11:10:00,87.78,87.78,87.76,87.76,4655.0,67.2619,67.2619,67.2466,67.2466,4655.0
2017-10-06 11:15:00,87.78,87.84,87.78,87.81,6581.0,67.2619,67.3079,67.2619,67.2849,6581.0
2017-10-06 11:20:00,87.8,87.81,87.78,87.78,2070.0,67.2772,67.2849,67.2619,67.2619,2070.0
2017-10-06 11:25:00,87.78,87.8,87.77,87.79,2566.0,67.2619,67.2772,67.2543,67.2696,2566.0
2017-10-06 11:30:00,87.79,87.8,87.79,87.8,3045.0,67.2696,67.2772,67.2696,67.2772,3045.0
2017-10-06 11:35:00,87.79,87.8,87.76,87.8,5263.0,67.2696,67.2772,67.2466,67.2772,5263.0
2017-10-06 11:40:00,87.8,87.83,87.78,87.83,15947.0,67.2772,67.3002,67.2619,67.3002,15947.0
2017-10-06 11:45:00,87.82,87.83,87.8,87.81,2552.0,67.2926,67.3002,67.2772,67.2849,2552.0
2017-10-06 11:50:00,87.83,87.83,87.81,87.83,11778.0,67.3002,67.3002,67.2849,67.3002,11778.0
2017-10-06 11:55:00,87.83,87.84,87.8,87.81,29031.0,67.3002,67.3079,67.2772,67.2849,29031.0
2017-10-06 12:00:00,87.83,87.83,87.81,87.82,6971.0,67.3002,67.3002,67.2849,67.2926,6971.0
2017-10-06 12:05:00,87.81,87.82,87.8,87.8,5142.0,67.2849,67.2926,67.2772,67.2772,5142.0
2017-10-06 12:10:00,87.82,87.83,87.81,87.81,774.0,67.2926,67.3002,67.2849,67.2849,774.0
2017-10-06 12:15:00,87.82,87.82,87.78,87.8,2237.0,67.2926,67.2926,67.2619,67.2772,2237.0
2017-10-06 12:20:00,87.79,87.8,87.78,87.8,628.0,67.2696,67.2772,67.2619,67.2772,628.0
2017-10-06 12:25:00,87.8,87.81,87.79,87.8,750.0,67.2772,67.2849,67.2696,67.2772,750.0
2017-10-06 12:30:00,87.78,87.81,87.78,87.81,6133.0,67.2619,67.2849,67.2619,67.2849,6133.0
2017-10-06 12:35:00,87.8,87.81,87.78,87.79,3215.0,67.2772,67.2849,67.2619,67.2696,3215.0
2017-10-06 12:40:00,87.8,87.81,87.78,87.78,698.0,67.2772,67.2849,67.2619,67.2619,698.0
2017-10-06 12:45:00,87.79,87.81,87.78,87.81,9680.0,67.2696,67.2849,67.2619,67.2849,9680.0
2017-10-06 12:50:00,87.81,87.82,87.8,87.8,4273.0,67.2849,67.2926,67.2772,67.2772,4273.0
2017-10-06 12:55:00,87.81,87.83,87.81,87.82,2725.0,67.2849,67.3002,67.2849,67.2926,2725.0
2017-10-06 13:00:00,87.82,87.83,87.81,87.82,2738.0,67.2926,67.3002,67.2849,67.2926,2738.0
2017-10-06 13:05:00,87.83,87.84,87.81,87.84,15157.0,67.3002,67.3079,67.2849,67.3079,15157.0
2017-10-06 13:10:00,87.83,87.84,87.83,87.83,9627.0,67.3002,67.3079,67.3002,67.3002,9627.0
2017-10-06 13:15:00,87.83,87.84,87.82,87.83,5053.0,67.3002,67.3079,67.2926,67.3002,5053.0
2017-10-06 13:20:00,87.82,87.83,87.82,87.83,4623.0,67.2926,67.3002,67.2926,67.3002,4623.0
2017-10-06 13:25:00,87.83,87.83,87.77,87.77,5345.0,67.3002,67.3002,67.2543,67.2543,5345.0
2017-10-06 13:30:00,87.78,87.8,87.77,87.79,15167.0,67.2619,67.2772,67.2543,67.2696,15167.0
2017-10-06 13:35:00,87.78,87.8,87.78,87.79,5471.0,67.2619,67.2772,67.2619,67.2696,5471.0
2017-10-06 13:40:00,87.78,87.79,87.77,87.78,474.0,67.2619,67.2696,67.2543,67.2619,474.0
2017-10-06 13:45:00,87.79,87.82,87.78,87.81,42229.0,67.2696,67.2926,67.2619,67.2849,42229.0
2017-10-06 13:50:00,87.81,87.82,87.79,87.8,1796.0,67.2849,67.2926,67.2696,67.2772,1796.0
2017-10-06 13:55:00,87.8,87.82,87.8,87.82,4109.0,67.2772,67.2926,67.2772,67.2926,4109.0
2017-10-06 14:00:00,87.82,87.83,87.81,87.82,12581.0,67.2926,67.3002,67.2849,67.2926,12581.0
2017-10-06 14:05:00,87.83,87.83,87.81,87.82,2547.0,67.3002,67.3002,67.2849,67.2926,2547.0
2017-10-06 14:10:00,87.82,87.83,87.81,87.82,5413.0,67.2926,67.3002,67.2849,67.2926,5413.0
2017-10-06 14:15:00,87.82,87.82,87.79,87.8,8625.0,67.2926,67.2926,67.2696,67.2772,8625.0
2017-10-06 14:20:00,87.8,87.81,87.8,87.8,2222.0,67.2772,67.2849,67.2772,67.2772,2222.0
2017-10-06 14:25:00,87.81,87.81,87.8,87.8,6128.0,67.2849,67.2849,67.2772,67.2772,6128.0
2017-10-06 14:30:00,87.81,87.81,87.8,87.8,1695.0,67.2849,67.2849,67.2772,67.2772,1695.0
2017-10-06 14:35:00,87.8,87.81,87.8,87.81,10082.0,67.2772,67.2849,67.2772,67.2849,10082.0
2017-10-06 14:40:00,87.81,87.81,87.8,87.8,7391.0,67.2849,67.2849,67.2772,67.2772,7391.0
2017-10-06 14:45:00,87.8,87.8,87.78,87.78,10358.0,67.2772,67.2772,67.2619,67.2619,10358.0
2017-10-06 14:50:00,87.79,87.8,87.78,87.78,1175.0,67.2696,67.2772,67.2619,67.2619,1175.0
2017-10-06 14:55:00,87.79,87.79,87.76,87.77,9931.0,67.2696,67.2696,67.2466,67.2543,9931.0
2017-10-06 15:00:00,87.78,87.8,87.77,87.8,2939.0,67.2619,67.2772,67.2543,67.2772,2939.0
2017-10-06 15:05:00,87.78,87.8,87.78,87.8,7045.0,67.2619,67.2772,67.2619,67.2772,7045.0
2017-10-06 15:10:00,87.8,87.8,87.79,87.8,540.0,67.2772,67.2772,67.2696,67.2772,540.0
2017-10-06 15:15:00,87.8,87.8,87.77,87.77,4527.0,67.2772,67.2772,67.2543,67.2543,4527.0
2017-10-06 15:20:00,87.78,87.8,87.77,87.79,5894.0,67.2619,67.2772,67.2543,67.2696,5894.0
2017-10-06 15:25:00,87.79,87.8,87.78,87.8,6446.0,67.2696,67.2772,67.2619,67.2772,6446.0
2017-10-06 15:30:00,87.78,87.79,87.78,87.79,2325.0,67.2619,67.2696,67.2619,67.2696,2325.0
2017-10-06 15:35:00,87.79,87.8,87.78,87.79,11717.0,67.2696,67.2772,67.2619,67.2696,11717.0
2017-10-06 15:40:00,87.79,87.8,87.78,87.8,8659.0,67.2696,67.2772,67.2619,67.2772,8659.0
2017-10-06 15:45:00,87.79,87.8,87.78,87.78,4488.0,67.2696,67.2772,67.2619,67.2619,4488.0
2017-10-06 15:50:00,87.78,87.79,87.78,87.79,7208.0,67.2619,67.2696,67.2619,67.2696,7208.0
2017-10-06 15:55:00,87.78,87.81,87.78,87.78,6324.0,67.2619,67.2849,67.2619,67.2619,6324.0
2017-10-09 09:30:00,87.82,87.94,87.82,87.94,18523.0,67.2926,67.3845,67.2926,67.3845,18523.0
2017-10-09 09:35:00,87.9,87.9,87.85,87.86,7839.0,67.3539,67.3539,67.3156,67.3232,7839.0
2017-10-09 09:40:00,87.86,87.86,87.84,87.84,2758.0,67.3232,67.3232,67.3079,67.3079,2758.0
2017-10-09 09:45:00,87.85,87.88,87.84,87.86,3978.0,67.3156,67.3385,67.3079,67.3232,3978.0
2017-10-09 09:50:00,87.83,87.86,87.83,87.84,670.0,67.3002,67.3232,67.3002,67.3079,670.0
2017-10-09 09:55:00,87.84,87.85,87.81,87.81,5538.0,67.3079,67.3156,67.2849,67.2849,5538.0
2017-10-09 10:00:00,87.82,87.85,87.81,87.82,3480.0,67.2926,67.3156,67.2849,67.2926,3480.0
2017-10-09 10:05:00,87.82,87.84,87.82,87.83,1720.0,67.2926,67.3079,67.2926,67.3002,1720.0
2017-10-09 10:10:00,87.83,87.84,87.82,87.83,3918.0,67.3002,67.3079,67.2926,67.3002,3918.0
2017-10-09 10:15:00,87.83,87.84,87.82,87.83,1729.0,67.3002,67.3079,67.2926,67.3002,1729.0
2017-10-09 10:20:00,87.83,87.83,87.82,87.83,6936.0,67.3002,67.3002,67.2926,67.3002,6936.0
2017-10-09 10:25:00,87.83,87.83,87.82,87.83,11142.0,67.3002,67.3002,67.2926,67.3002,11142.0
2017-10-09 10:30:00,87.83,87.83,87.8,87.81,4767.0,67.3002,67.3002,67.2772,67.2849,4767.0
2017-10-09 10:35:00,87.8,87.82,87.8,87.81,1135.0,67.2772,67.2926,67.2772,67.2849,1135.0
2017-10-09 10:40:00,87.81,87.82,87.8,87.81,2187.0,67.2849,67.2926,67.2772,67.2849,2187.0
2017-10-09 10:45:00,87.81,87.82,87.81,87.81,15941.0,67.2849,67.2926,67.2849,67.2849,15941.0
2017-10-09 10:50:00,87.81,87.82,87.81,87.81,3095.0,67.2849,67.2926,67.2849,67.2849,3095.0
2017-10-09 10:55:00,87.81,87.82,87.81,87.82,3553.0,67.2849,67.2926,67.2849,67.2926,3553.0
2017-10-09 11:00:00,87.81,87.82,87.81,87.82,2262.0,67.2849,67.2926,67.2849,67.2926,2262.0
2017-10-09 11:05:00,87.81,87.82,87.81,87.82,7525.0,67.2849,67.2926,67.2849,67.2926,7525.0
2017-10-09 11:10:00,87.82,87.82,87.81,87.82,3654.0,67.2926,67.2926,67.2849,67.2926,3654.0
2017-10-09 11:15:00,87.81,87.84,87.81,87.84,13924.0,67.2849,67.3079,67.2849,67.3079,13924.0
2017-10-09 11:20:00,87.82,87.84,87.82,87.82,4768.0,67.2926,67.3079,67.2926,67.2926,4768.0
2017-10-09 11:25:00,87.83,87.83,87.82,87.83,7427.0,67.3002,67.3002,67.2926,67.3002,7427.0
2017-10-09 11:30:00,87.82,87.83,87.82,87.83,1329.0,67.2926,67.3002,67.2926,67.3002,1329.0
2017-10-09 11:35:00,87.83,87.83,87.82,87.83,3439.0,67.3002,67.3002,67.2926,67.3002,3439.0
2017-10-09 11:40:00,87.83,87.83,87.82,87.83,2940.0,67.3002,67.3002,67.2926,67.3002,2940.0
2017-10-09 11:45:00,87.82,87.83,87.82,87.83,1969.0,67.2926,67.3002,67.2926,67.3002,1969.0
2017-10-09 11:50:00,87.82,87.85,87.82,87.85,14534.0,67.2926,67.3156,67.2926,67.3156,14534.0
2017-10-09 11:55:00,87.85,87.85,87.84,87.85,1715.0,67.3156,67.3156,67.3079,67.3156,1715.0
2017-10-09 12:00:00,87.84,87.85,87.84,87.84,1822.0,67.3079,67.3156,67.3079,67.3079,1822.0
2017-10-09 12:05:00,87.85,87.85,87.83,87.85,7491.0,67.3156,67.3156,67.3002,67.3156,7491.0
2017-10-09 12:10:00,87.84,87.85,87.83,87.84,4725.0,67.3079,67.3156,67.3002,67.3079,4725.0
2017-10-09 12:15:00,87.84,87.85,87.83,87.84,7114.0,67.3079,67.3156,67.3002,67.3079,7114.0
2017-10-09 12:20:00,87.84,87.85,87.84,87.84,9729.0,67.3079,67.3156,67.3079,67.3079,9729.0
2017-10-09 12:25:00,87.84,87.85,87.84,87.85,3442.0,67.3079,67.3156,67.3079,67.3156,3442.0
2017-10-09 12:30:00,87.84,87.85,87.83,87.84,10398.0,67.3079,67.3156,67.3002,67.3079,10398.0
2017-10-09 12:35:00,87.84,87.85,87.84,87.84,4026.0,67.3079,67.3156,67.3079,67.3079,4026.0
2017-10-09 12:40:00,87.84,87.86,87.84,87.84,1628.0,67.3079,67.3232,67.3079,67.3079,1628.0
2017-10-09 12:45:00,87.85,87.86,87.85,87.86,1295.0,67.3156,67.3232,67.3156,67.3232,1295.0
2017-10-09 12:50:00,87.86,87.86,87.83,87.84,5566.0,67.3232,67.3232,67.3002,67.3079,5566.0
2017-10-09 12:55:00,87.84,87.84,87.83,87.84,8216.0,67.3079,67.3079,67.3002,67.3079,8216.0
2017-10-09 13:00:00,87.84,87.84,87.83,87.84,1518.0,67.3079,67.3079,67.3002,67.3079,1518.0
2017-10-09 13:05:00,87.83,87.84,87.83,87.84,999.0,67.3002,67.3079,67.3002,67.3079,999.0
2017-10-09 13:10:00,87.83,87.84,87.83,87.83,679.0,67.3002,67.3079,67.3002,67.3002,679.0
2017-10-09 13:15:00,87.85,87.85,87.84,87.84,1718.0,67.3156,67.3156,67.3079,67.3079,1718.0
2017-10-09 13:20:00,87.84,87.85,87.83,87.84,5556.0,67.3079,67.3156,67.3002,67.3079,5556.0
2017-10-09 13:25:00,87.83,87.84,87.82,87.83,2677.0,67.3002,67.3079,67.2926,67.3002,2677.0
2017-10-09 13:30:00,87.84,87.84,87.82,87.83,6472.0,67.3079,67.3079,67.2926,67.3002,6472.0
2017-10-09 13:35:00,87.84,87.84,87.82,87.83,19375.0,67.3079,67.3079,67.2926,67.3002,19375.0
2017-10-09 13:40:00,87.83,87.84,87.83,87.83,1279.0,67.3002,67.3079,67.3002,67.3002,1279.0
2017-10-09 13:45:00,87.83,87.86,87.82,87.85,4825.0,67.3002,67.3232,67.2926,67.3156,4825.0
2017-10-09 13:50:00,87.84,87.86,87.84,87.85,2545.0,67.3079,67.3232,67.3079,67.3156,2545.0
2017-10-09 13:55:00,87.85,87.87,87.84,87.84,7187.0,67.3156,67.3309,67.3079,67.3079,7187.0
2017-10-09 14:00:00,87.85,87.86,87.84,87.85,3197.0,67.3156,67.3232,67.3079,67.3156,3197.0
2017-10-09 14:05:00,87.85,87.87,87.84,87.87,4332.0,67.3156,67.3309,67.3079,67.3309,4332.0
2017-10-09 14:10:00,87.87,87.89,87.86,87.88,3752.0,67.3309,67.3462,67.3232,67.3385,3752.0
2017-10-09 14:15:00,87.88,87.89,87.87,87.88,5820.0,67.3385,67.3462,67.3309,67.3385,5820.0
2017-10-09 14:20:00,87.89,87.89,87.87,87.89,1693.0,67.3462,67.3462,67.3309,67.3462,1693.0
2017-10-09 14:25:00,87.88,87.9,87.87,87.89,9506.0,67.3385,67.3539,67.3309,67.3462,9506.0
2017-10-09 14:30:00,87.89,87.9,87.88,87.89,12395.0,67.3462,67.3539,67.3385,67.3462,12395.0
2017-10-09 14:35:00,87.89,87.9,87.88,87.89,4612.0,67.3462,67.3539,67.3385,67.3462,4612.0
2017-10-09 14:40:00,87.89,87.89,87.86,87.87,10950.0,67.3462,67.3462,67.3232,67.3309,10950.0
2017-10-09 14:45:00,87.87,87.89,87.87,87.88,8037.0,67.3309,67.3462,67.3309,67.3385,8037.0
2017-10-09 14:50:00,87.88,87.89,87.88,87.88,1855.0,67.3385,67.3462,67.3385,67.3385,1855.0
2017-10-09 14:55:00,87.87,87.89,87.87,87.88,1541.0,67.3309,67.3462,67.3309,67.3385,1541.0
2017-10-09 15:00:00,87.88,87.89,87.87,87.88,2145.0,67.3385,67.3462,67.3309,67.3385,2145.0
2017-10-09 15:05:00,87.88,87.89,87.87,87.89,2606.0,67.3385,67.3462,67.3309,67.3462,2606.0
2017-10-09 15:10:00,87.89,87.89,87.88,87.89,2509.0,67.3462,67.3462,67.3385,67.3462,2509.0
2017-10-09 15:15:00,87.89,87.9,87.88,87.89,2619.0,67.3462,67.3539,67.3385,67.3462,2619.0
2017-10-09 15:20:00,87.89,87.9,87.88,87.89,11823.0,67.3462,67.3539,67.3385,67.3462,11823.0
2017-10-09 15:25:00,87.89,87.9,87.88,87.89,2576.0,67.3462,67.3539,67.3385,67.3462,2576.0
2017-10-09 15:30:00,87.89,87.9,87.88,87.89,3858.0,67.3462,67.3539,67.3385,67.3462,3858.0
2017-10-09 15:35:00,87.89,87.9,87.88,87.88,3850.0,67.3462,67.3539,67.3385,67.3385,3850.0
2017-10-09 15:40:00,87.89,87.9,87.88,87.9,13412.0,67.3462,67.3539,67.3385,67.3539,13412.0
2017-10-09 15:45:00,87.89,87.9,87.88,87.89,5028.0,67.3462,67.3539,67.3385,67.3462,5028.0
2017-10-09 15:50:00,87.88,87.89,87.88,87.89,3942.0,67.3385,67.3462,67.3385,67.3462,3942.0
2017-10-09 15:55:00,87.89,87.89,87.88,87.89,13766.0,67.3462,67.3462,67.3385,67.3462,13766.0
2017-10-10 09:30:00,87.89,87.92,87.84,87.89,44450.0,67.3462,67.3692,67.3079,67.3462,44450.0
2017-10-10 09:35:00,87.89,87.9,87.89,87.89,20984.0,67.3462,67.3539,67.3462,67.3462,20984.0
2017-10-10 09:40:00,87.89,87.9,87.87,87.88,11279.0,67.3462,67.3539,67.3309,67.3385,11279.0
2017-10-10 09:45:00,87.89,87.94,87.87,87.92,8086.0,67.3462,67.3845,67.3309,67.3692,8086.0
2017-10-10 09:50:00,87.96,87.97,87.91,87.95,11876.0,67.3998,67.4075,67.3615,67.3922,11876.0
2017-10-10 09:55:00,87.94,87.95,87.91,87.91,3554.0,67.3845,67.3922,67.3615,67.3615,3554.0
2017-10-10 10:00:00,87.91,87.97,87.91,87.97,4504.0,67.3615,67.4075,67.3615,67.4075,4504.0
2017-10-10 10:05:00,87.97,87.98,87.94,87.94,5393.0,67.4075,67.4152,67.3845,67.3845,5393.0
2017-10-10 10:10:00,87.96,87.98,87.95,87.95,3741.0,67.3998,67.4152,67.3922,67.3922,3741.0
2017-10-10 10:15:00,87.95,87.98,87.94,87.98,5115.0,67.3922,67.4152,67.3845,67.4152,5115.0
2017-10-10 10:20:00,87.97,88.0,87.96,87.97,4469.0,67.4075,67.4305,67.3998,67.4075,4469.0
2017-10-10 10:25:00,87.97,88.0,87.97,87.97,3401.0,67.4075,67.4305,67.4075,67.4075,3401.0
2017-10-10 10:30:00,87.98,88.0,87.97,87.97,2280.0,67.4152,67.4305,67.4075,67.4075,2280.0
2017-10-10 10:35:00,87.97,88.0,87.97,88.0,6649.0,67.4075,67.4305,67.4075,67.4305,6649.0
2017-10-10 10:40:00,88.0,88.01,87.98,87.99,161405.0,67.4305,67.4382,67.4152,67.4228,161405.0
2017-10-10 10:45:00,87.99,88.0,87.99,87.99,11017.0,67.4228,67.4305,67.4228,67.4228,11017.0
2017-10-10 10:50:00,87.99,88.0,87.99,88.0,24824.0,67.4228,67.4305,67.4228,67.4305,24824.0
2017-10-10 10:55:00,88.0,88.02,88.0,88.02,41282.0,67.4305,67.4458,67.4305,67.4458,41282.0
2017-10-10 11:00:00,88.01,88.02,88.01,88.01,4806.0,67.4382,67.4458,67.4382,67.4382,4806.0
2017-10-10 11:05:00,88.02,88.02,88.0,88.01,5265.0,67.4458,67.4458,67.4305,67.4382,5265.0
2017-10-10 11:10:00,88.0,88.01,87.97,87.98,11309.0,67.4305,67.4382,67.4075,67.4152,11309.0
2017-10-10 11:15:00,88.0,88.0,87.97,88.0,3768.0,67.4305,67.4305,67.4075,67.4305,3768.0
2017-10-10 11:20:00,88.0,88.0,87.97,87.98,5229.0,67.4305,67.4305,67.4075,67.4152,5229.0
2017-10-10 11:25:00,87.99,87.99,87.97,87.98,9977.0,67.4228,67.4228,67.4075,67.4152,9977.0
2017-10-10 11:30:00,87.98,87.99,87.95,87.96,17324.0,67.4152,67.4228,67.3922,67.3998,17324.0
2017-10-10 11:35:00,87.97,87.98,87.96,87.98,14118.0,67.4075,67.4152,67.3998,67.4152,14118.0
2017-10-10 11:40:00,87.98,87.99,87.95,87.96,6039.0,67.4152,67.4228,67.3922,67.3998,6039.0
2017-10-10 11:45:00,87.96,87.98,87.96,87.97,4754.0,67.3998,67.4152,67.3998,67.4075,4754.0
2017-10-10 11:50:00,87.96,87.98,87.96,87.97,10011.0,67.3998,67.4152,67.3998,67.4075,10011.0
2017-10-10 11:55:00,87.96,87.99,87.95,87.97,6881.0,67.3998,67.4228,67.3922,67.4075,6881.0
2017-10-10 12:00:00,87.97,87.98,87.96,87.97,12126.0,67.4075,67.4152,67.3998,67.4075,12126.0
2017-10-10 12:05:00,87.97,87.97,87.95,87.96,4500.0,67.4075,67.4075,67.3922,67.3998,4500.0
2017-10-10 12:10:00,87.96,87.99,87.95,87.97,8253.0,67.3998,67.4228,67.3922,67.4075,8253.0
2017-10-10 12:15:00,87.98,87.98,87.95,87.95,4197.0,67.4152,67.4152,67.3922,67.3922,4197.0
2017-10-10 12:20:00,87.96,87.98,87.96,87.97,3892.0,67.3998,67.4152,67.3998,67.4075,3892.0
2017-10-10 12:25:00,87.98,87.98,87.95,87.96,5475.0,67.4152,67.4152,67.3922,67.3998,5475.0
2017-10-10 12:30:00,87.96,87.97,87.95,87.96,2312.0,67.3998,67.4075,67.3922,67.3998,2312.0
2017-10-10 12:35:00,87.96,87.96,87.95,87.95,11212.0,67.3998,67.3998,67.3922,67.3922,11212.0
2017-10-10 12:40:00,87.95,87.95,87.94,87.95,2885.0,67.3922,67.3922,67.3845,67.3922,2885.0
2017-10-10 12:45:00,87.95,87.95,87.93,87.94,3716.0,67.3922,67.3922,67.3769,67.3845,3716.0
2017-10-10 12:50:00,87.94,87.95,87.94,87.94,2224.0,67.3845,67.3922,67.3845,67.3845,2224.0
2017-10-10 12:55:00,87.93,87.95,87.93,87.95,14771.0,67.3769,67.3922,67.3769,67.3922,14771.0
2017-10-10 13:00:00,87.95,87.98,87.94,87.95,5257.0,67.3922,67.4152,67.3845,67.3922,5257.0
2017-10-10 13:05:00,87.95,87.96,87.95,87.95,2088.0,67.3922,67.3998,67.3922,67.3922,2088.0
2017-10-10 13:10:00,87.95,87.96,87.94,87.94,35067.0,67.3922,67.3998,67.3845,67.3845,35067.0
2017-10-10 13:15:00,87.95,87.98,87.94,87.95,44089.0,67.3922,67.4152,67.3845,67.3922,44089.0
2017-10-10 13:20:00,87.95,87.97,87.94,87.95,8099.0,67.3922,67.4075,67.3845,67.3922,8099.0
2017-10-10 13:25:00,87.95,87.97,87.94,87.96,5188.0,67.3922,67.4075,67.3845,67.3998,5188.0
2017-10-10 13:30:00,87.96,87.97,87.95,87.96,4637.0,67.3998,67.4075,67.3922,67.3998,4637.0
2017-10-10 13:35:00,87.96,87.98,87.95,87.96,8841.0,67.3998,67.4152,67.3922,67.3998,8841.0
2017-10-10 13:40:00,87.96,87.97,87.93,87.93,29679.0,67.3998,67.4075,67.3769,67.3769,29679.0
2017-10-10 13:45:00,87.93,87.94,87.92,87.93,4168.0,67.3769,67.3845,67.3692,67.3769,4168.0
2017-10-10 13:50:00,87.91,87.93,87.9,87.91,11810.0,67.3615,67.3769,67.3539,67.3615,11810.0
2017-10-10 13:55:00,87.9,87.93,87.9,87.92,6367.0,67.3539,67.3769,67.3539,67.3692,6367.0
2017-10-10 14:00:00,87.9,87.92,87.89,87.92,6702.0,67.3539,67.3692,67.3462,67.3692,6702.0
2017-10-10 14:05:00,87.92,87.93,87.92,87.92,2139.0,67.3692,67.3769,67.3692,67.3692,2139.0
2017-10-10 14:10:00,87.92,87.93,87.89,87.92,14363.0,67.3692,67.3769,67.3462,67.3692,14363.0
2017-10-10 14:15:00,87.92,87.93,87.91,87.91,5385.0,67.3692,67.3769,67.3615,67.3615,5385.0
2017-10-10 14:20:00,87.92,87.93,87.91,87.92,8310.0,67.3692,67.3769,67.3615,67.3692,8310.0
2017-10-10 14:25:00,87.92,87.94,87.92,87.92,5157.0,67.3692,67.3845,67.3692,67.3692,5157.0
2017-10-10 14:30:00,87.92,87.93,87.91,87.91,23312.0,67.3692,67.3769,67.3615,67.3615,23312.0
2017-10-10 14:35:00,87.91,87.92,87.9,87.92,4856.0,67.3615,67.3692,67.3539,67.3692,4856.0
2017-10-10 14:40:00,87.92,87.92,87.91,87.92,7705.0,67.3692,67.3692,67.3615,67.3692,7705.0
2017-10-10 14:45:00,87.92,87.92,87.91,87.92,2805.0,67.3692,67.3692,67.3615,67.3692,2805.0
2017-10-10 14:50:00,87.91,87.93,87.91,87.92,4457.0,67.3615,67.3769,67.3615,67.3692,4457.0
2017-10-10 14:55:00,87.92,87.93,87.91,87.92,5433.0,67.3692,67.3769,67.3615,67.3692,5433.0
2017-10-10 15:00:00,87.92,87.92,87.91,87.92,5038.0,67.3692,67.3692,67.3615,67.3692,5038.0
2017-10-10 15:05:00,87.92,87.92,87.91,87.92,5669.0,67.3692,67.3692,67.3615,67.3692,5669.0
2017-10-10 15:10:00,87.92,87.93,87.91,87.92,5623.0,67.3692,67.3769,67.3615,67.3692,5623.0
2017-10-10 15:15:00,87.92,87.92,87.91,87.91,34588.0,67.3692,67.3692,67.3615,67.3615,34588.0
2017-10-10 15:20:00,87.92,87.92,87.91,87.92,8443.0,67.3692,67.3692,67.3615,67.3692,8443.0
2017-10-10 15:25:00,87.92,87.93,87.88,87.88,20472.0,67.3692,67.3769,67.3385,67.3385,20472.0
2017-10-10 15:30:00,87.88,87.91,87.88,87.91,17210.0,67.3385,67.3615,67.3385,67.3615,17210.0
2017-10-10 15:35:00,87.9,87.93,87.89,87.92,19153.0,67.3539,67.3769,67.3462,67.3692,19153.0
2017-10-10 15:40:00,87.91,87.93,87.91,87.92,14645.0,67.3615,67.3769,67.3615,67.3692,14645.0
2017-10-10 15:45:00,87.92,87.93,87.9,87.92,48925.0,67.3692,67.3769,67.3539,67.3692,48925.0
2017-10-10 15:50:00,87.92,87.95,87.91,87.94,57830.0,67.3692,67.3922,67.3615,67.3845,57830.0
2017-10-10 15:55:00,87.95,87.96,87.92,87.95,215530.0,67.3922,67.3998,67.3692,67.3922,215530.0
2017-10-11 09:30:00,88.01,88.02,87.98,88.0,23825.0,67.4382,67.4458,67.4152,67.4305,23825.0
2017-10-11 09:35:00,88.0,88.02,87.99,88.01,3320.0,67.4305,67.4458,67.4228,67.4382,3320.0
2017-10-11 09:40:00,88.01,88.02,87.99,88.01,5943.0,67.4382,67.4458,67.4228,67.4382,5943.0
2017-10-11 09:45:00,87.99,88.01,87.98,88.0,12467.0,67.4228,67.4382,67.4152,67.4305,12467.0
2017-10-11 09:50:00,88.0,88.02,87.99,88.01,4906.0,67.4305,67.4458,67.4228,67.4382,4906.0
2017-10-11 09:55:00,88.01,88.01,87.98,87.99,8886.0,67.4382,67.4382,67.4152,67.4228,8886.0
2017-10-11 10:00:00,87.98,87.99,87.98,87.99,4561.0,67.4152,67.4228,67.4152,67.4228,4561.0
2017-10-11 10:05:00,87.98,87.99,87.98,87.98,7339.0,67.4152,67.4228,67.4152,67.4152,7339.0
2017-10-11 10:10:00,87.99,87.99,87.98,87.98,6381.0,67.4228,67.4228,67.4152,67.4152,6381.0
2017-10-11 10:15:00,87.99,87.99,87.98,87.99,17623.0,67.4228,67.4228,67.4152,67.4228,17623.0
2017-10-11 10:20:00,87.98,88.0,87.98,87.99,54408.0,67.4152,67.4305,67.4152,67.4228,54408.0
2017-10-11 10:25:00,87.99,88.0,87.96,87.97,59045.0,67.4228,67.4305,67.3998,67.4075,59045.0
2017-10-11 10:30:00,87.96,87.98,87.96,87.97,4171.0,67.3998,67.4152,67.3998,67.4075,4171.0
2017-10-11 10:35:00,87.96,87.98,87.95,87.97,6454.0,67.3998,67.4152,67.3922,67.4075,6454.0
2017-10-11 10:40:00,87.97,87.97,87.95,87.97,4148.0,67.4075,67.4075,67.3922,67.4075,4148.0
2017-10-11 10:45:00,87.97,87.97,87.96,87.96,2462.0,67.4075,67.4075,67.3998,67.3998,2462.0
2017-10-11 10:50:00,87.97,87.98,87.96,87.97,6519.0,67.4075,67.4152,67.3998,67.4075,6519.0
2017-10-11 10:55:00,87.97,87.98,87.96,87.97,8099.0,67.4075,67.4152,67.3998,67.4075,8099.0
2017-10-11 11:00:00,87.96,87.98,87.96,87.98,2690.0,67.3998,67.4152,67.3998,67.4152,2690.0
2017-10-11 11:05:00,87.97,88.0,87.96,87.99,11759.0,67.4075,67.4305,67.3998,67.4228,11759.0
2017-10-11 11:10:00,87.99,88.0,87.97,88.0,14892.0,67.4228,67.4305,67.4075,67.4305,14892.0
2017-10-11 11:15:00,87.98,88.0,87.98,87.99,1441.0,67.4152,67.4305,67.4152,67.4228,1441.0
2017-10-11 11:20:00,87.98,88.0,87.98,87.98,5962.0,67.4152,67.4305,67.4152,67.4152,5962.0
2017-10-11 11:25:00,87.99,88.0,87.98,87.98,3589.0,67.4228,67.4305,67.4152,67.4152,3589.0
2017-10-11 11:30:00,87.99,88.0,87.95,87.95,3228.0,67.4228,67.4305,67.3922,67.3922,3228.0
2017-10-11 11:35:00,87.96,87.97,87.95,87.95,2514.0,67.3998,67.4075,67.3922,67.3922,2514.0
2017-10-11 11:40:00,87.95,87.96,87.93,87.94,5372.0,67.3922,67.3998,67.3769,67.3845,5372.0
2017-10-11 11:45:00,87.95,87.96,87.93,87.96,3958.0,67.3922,67.3998,67.3769,67.3998,3958.0
2017-10-11 11:50:00,87.95,87.97,87.95,87.97,3630.0,67.3922,67.4075,67.3922,67.4075,3630.0
2017-10-11 11:55:00,87.96,87.97,87.96,87.96,5876.0,67.3998,67.4075,67.3998,67.3998,5876.0
2017-10-11 12:00:00,87.96,87.97,87.96,87.97,1480.0,67.3998,67.4075,67.3998,67.4075,1480.0
2017-10-11 12:05:00,87.97,87.97,87.95,87.95,2767.0,67.4075,67.4075,67.3922,67.3922,2767.0
2017-10-11 12:10:00,87.96,87.96,87.95,87.95,2587.0,67.3998,67.3998,67.3922,67.3922,2587.0
2017-10-11 12:15:00,87.95,87.95,87.93,87.94,4568.0,67.3922,67.3922,67.3769,67.3845,4568.0
2017-10-11 12:20:00,87.94,87.95,87.93,87.94,4313.0,67.3845,67.3922,67.3769,67.3845,4313.0
2017-10-11 12:25:00,87.94,87.95,87.93,87.93,1204.0,67.3845,67.3922,67.3769,67.3769,1204.0
2017-10-11 12:30:00,87.94,87.94,87.93,87.94,4774.0,67.3845,67.3845,67.3769,67.3845,4774.0
2017-10-11 12:35:00,87.94,87.94,87.93,87.94,4297.0,67.3845,67.3845,67.3769,67.3845,4297.0
2017-10-11 12:40:00,87.94,87.95,87.93,87.94,4866.0,67.3845,67.3922,67.3769,67.3845,4866.0
2017-10-11 12:45:00,87.93,87.94,87.93,87.94,3531.0,67.3769,67.3845,67.3769,67.3845,3531.0
2017-10-11 12:50:00,87.94,87.94,87.91,87.93,12018.0,67.3845,67.3845,67.3615,67.3769,12018.0
2017-10-11 12:55:00,87.93,87.95,87.93,87.95,13303.0,67.3769,67.3922,67.3769,67.3922,13303.0
2017-10-11 13:00:00,87.93,87.94,87.93,87.94,13821.0,67.3769,67.3845,67.3769,67.3845,13821.0
2017-10-11 13:05:00,87.94,87.95,87.94,87.95,2907.0,67.3845,67.3922,67.3845,67.3922,2907.0
2017-10-11 13:10:00,87.95,87.96,87.94,87.95,14088.0,67.3922,67.3998,67.3845,67.3922,14088.0
2017-10-11 13:15:00,87.95,87.97,87.95,87.97,8007.0,67.3922,67.4075,67.3922,67.4075,8007.0
2017-10-11 13:20:00,87.97,87.97,87.95,87.97,15195.0,67.4075,67.4075,67.3922,67.4075,15195.0
2017-10-11 13:25:00,87.96,87.96,87.94,87.95,8155.0,67.3998,67.3998,67.3845,67.3922,8155.0
2017-10-11 13:30:00,87.95,87.95,87.94,87.95,3777.0,67.3922,67.3922,67.3845,67.3922,3777.0
2017-10-11 13:35:00,87.95,87.95,87.94,87.94,4431.0,67.3922,67.3922,67.3845,67.3845,4431.0
2017-10-11 13:40:00,87.94,87.95,87.93,87.93,23302.0,67.3845,67.3922,67.3769,67.3769,23302.0
2017-10-11 13:45:00,87.94,87.94,87.93,87.94,4505.0,67.3845,67.3845,67.3769,67.3845,4505.0
2017-10-11 13:50:00,87.93,87.93,87.91,87.91,15413.0,67.3769,67.3769,67.3615,67.3615,15413.0
2017-10-11 13:55:00,87.92,87.92,87.91,87.91,2536.0,67.3692,67.3692,67.3615,67.3615,2536.0
2017-10-11 14:00:00,87.92,87.97,87.9,87.93,6275.0,67.3692,67.4075,67.3539,67.3769,6275.0
2017-10-11 14:05:00,87.95,87.96,87.93,87.93,2958.0,67.3922,67.3998,67.3769,67.3769,2958.0
2017-10-11 14:10:00,87.94,87.96,87.93,87.93,3114.0,67.3845,67.3998,67.3769,67.3769,3114.0
2017-10-11 14:15:00,87.93,87.96,87.92,87.94,2532.0,67.3769,67.3998,67.3692,67.3845,2532.0
2017-10-11 14:20:00,87.94,87.99,87.93,87.98,10704.0,67.3845,67.4228,67.3769,67.4152,10704.0
2017-10-11 14:25:00,87.97,87.97,87.95,87.95,1585.0,67.4075,67.4075,67.3922,67.3922,1585.0
2017-10-11 14:30:00,87.95,87.97,87.94,87.96,4290.0,67.3922,67.4075,67.3845,67.3998,4290.0
2017-10-11 14:35:00,87.96,87.98,87.95,87.97,3483.0,67.3998,67.4152,67.3922,67.4075,3483.0
2017-10-11 14:40:00,87.97,87.98,87.93,87.94,9125.0,67.4075,67.4152,67.3769,67.3845,9125.0
2017-10-11 14:45:00,87.94,87.94,87.93,87.93,6029.0,67.3845,67.3845,67.3769,67.3769,6029.0
2017-10-11 14:50:00,87.93,87.95,87.93,87.95,6079.0,67.3769,67.3922,67.3769,67.3922,6079.0
2017-10-11 14:55:00,87.95,87.95,87.94,87.94,2420.0,67.3922,67.3922,67.3845,67.3845,2420.0
2017-10-11 15:00:00,87.93,87.94,87.92,87.93,4558.0,67.3769,67.3845,67.3692,67.3769,4558.0
2017-10-11 15:05:00,87.93,87.95,87.92,87.95,10344.0,67.3769,67.3922,67.3692,67.3922,10344.0
2017-10-11 15:10:00,87.95,87.98,87.95,87.97,25027.0,67.3922,67.4152,67.3922,67.4075,25027.0
2017-10-11 15:15:00,87.96,87.97,87.94,87.95,7359.0,67.3998,67.4075,67.3845,67.3922,7359.0
2017-10-11 15:20:00,87.97,87.97,87.93,87.94,10051.0,67.4075,67.4075,67.3769,67.3845,10051.0
2017-10-11 15:25:00,87.95,87.96,87.93,87.95,5784.0,67.3922,67.3998,67.3769,67.3922,5784.0
2017-10-11 15:30:00,87.95,87.96,87.93,87.93,11615.0,67.3922,67.3998,67.3769,67.3769,11615.0
2017-10-11 15:35:00,87.95,87.95,87.93,87.94,7100.0,67.3922,67.3922,67.3769,67.3845,7100.0
2017-10-11 15:40:00,87.94,87.95,87.93,87.94,8231.0,67.3845,67.3922,67.3769,67.3845,8231.0
2017-10-11 15:45:00,87.94,87.96,87.93,87.96,10015.0,67.3845,67.3998,67.3769,67.3998,10015.0
2017-10-11 15:50:00,87.95,87.96,87.93,87.96,160477.0,67.3922,67.3998,67.3769,67.3998,160477.0
2017-10-11 15:55:00,87.95,87.96,87.94,87.94,32662.0,67.3922,67.3998,67.3845,67.3845,32662.0
2017-10-12 09:30:00,87.98,88.0,87.93,87.96,49728.0,67.4152,67.4305,67.3769,67.3998,49728.0
2017-10-12 09:35:00,87.99,87.99,87.96,87.97,2240.0,67.4228,67.4228,67.3998,67.4075,2240.0
2017-10-12 09:40:00,87.97,87.98,87.96,87.97,54930.0,67.4075,67.4152,67.3998,67.4075,54930.0
2017-10-12 09:45:00,87.97,87.98,87.96,87.97,56778.0,67.4075,67.4152,67.3998,67.4075,56778.0
2017-10-12 09:50:00,87.97,87.97,87.96,87.96,2603.0,67.4075,67.4075,67.3998,67.3998,2603.0
2017-10-12 09:55:00,87.96,87.96,87.94,87.94,11220.0,67.3998,67.3998,67.3845,67.3845,11220.0
2017-10-12 10:00:00,87.94,87.95,87.92,87.92,4163.0,67.3845,67.3922,67.3692,67.3692,4163.0
2017-10-12 10:05:00,87.94,87.94,87.92,87.93,15503.0,67.3845,67.3845,67.3692,67.3769,15503.0
2017-10-12 10:10:00,87.93,87.94,87.91,87.92,6742.0,67.3769,67.3845,67.3615,67.3692,6742.0
2017-10-12 10:15:00,87.92,87.94,87.91,87.94,3429.0,67.3692,67.3845,67.3615,67.3845,3429.0
2017-10-12 10:20:00,87.93,87.94,87.92,87.93,1515.0,67.3769,67.3845,67.3692,67.3769,1515.0
2017-10-12 10:25:00,87.94,87.94,87.92,87.93,1103.0,67.3845,67.3845,67.3692,67.3769,1103.0
2017-10-12 10:30:00,87.94,87.94,87.92,87.94,1668.0,67.3845,67.3845,67.3692,67.3845,1668.0
2017-10-12 10:35:00,87.93,87.95,87.93,87.93,6176.0,67.3769,67.3922,67.3769,67.3769,6176.0
2017-10-12 10:40:00,87.94,87.95,87.93,87.93,2568.0,67.3845,67.3922,67.3769,67.3769,2568.0
2017-10-12 10:45:00,87.94,87.95,87.93,87.93,12160.0,67.3845,67.3922,67.3769,67.3769,12160.0
2017-10-12 10:50:00,87.93,87.94,87.92,87.94,15070.0,67.3769,67.3845,67.3692,67.3845,15070.0
2017-10-12 10:55:00,87.94,87.96,87.94,87.94,2222.0,67.3845,67.3998,67.3845,67.3845,2222.0
2017-10-12 11:00:00,87.96,87.96,87.93,87.95,10167.0,67.3998,67.3998,67.3769,67.3922,10167.0
2017-10-12 11:05:00,87.95,87.96,87.94,87.94,5760.0,67.3922,67.3998,67.3845,67.3845,5760.0
2017-10-12 11:10:00,87.94,87.95,87.93,87.93,4868.0,67.3845,67.3922,67.3769,67.3769,4868.0
2017-10-12 11:15:00,87.93,87.93,87.92,87.92,3256.0,67.3769,67.3769,67.3692,67.3692,3256.0
2017-10-12 11:20:00,87.93,87.94,87.92,87.94,3962.0,67.3769,67.3845,67.3692,67.3845,3962.0
2017-10-12 11:25:00,87.93,87.94,87.92,87.94,3165.0,67.3769,67.3845,67.3692,67.3845,3165.0
2017-10-12 11:30:00,87.94,87.94,87.92,87.93,6270.0,67.3845,67.3845,67.3692,67.3769,6270.0
2017-10-12 11:35:00,87.94,87.94,87.93,87.93,1454.0,67.3845,67.3845,67.3769,67.3769,1454.0
2017-10-12 11:40:00,87.93,87.95,87.93,87.95,6707.0,67.3769,67.3922,67.3769,67.3922,6707.0
2017-10-12 11:45:00,87.94,87.95,87.92,87.92,6482.0,67.3845,67.3922,67.3692,67.3692,6482.0
2017-10-12 11:50:00,87.92,87.93,87.92,87.93,1923.0,67.3692,67.3769,67.3692,67.3769,1923.0
2017-10-12 11:55:00,87.92,87.93,87.92,87.93,1113.0,67.3692,67.3769,67.3692,67.3769,1113.0
2017-10-12 12:00:00,87.93,87.93,87.92,87.92,7193.0,67.3769,67.3769,67.3692,67.3692,7193.0
2017-10-12 12:05:00,87.93,87.94,87.93,87.94,20779.0,67.3769,67.3845,67.3769,67.3845,20779.0
2017-10-12 12:10:00,87.94,87.94,87.93,87.94,11141.0,67.3845,67.3845,67.3769,67.3845,11141.0
2017-10-12 12:15:00,87.93,87.94,87.93,87.94,1221.0,67.3769,67.3845,67.3769,67.3845,1221.0
2017-10-12 12:20:00,87.94,87.94,87.91,87.93,11830.0,67.3845,67.3845,67.3615,67.3769,11830.0
2017-10-12 12:25:00,87.93,87.93,87.92,87.92,11093.0,67.3769,67.3769,67.3692,67.3692,11093.0
2017-10-12 12:30:00,87.92,87.93,87.91,87.91,3862.0,67.3692,67.3769,67.3615,67.3615,3862.0
2017-10-12 12:35:00,87.92,87.94,87.92,87.92,14458.0,67.3692,67.3845,67.3692,67.3692,14458.0
2017-10-12 12:40:00,87.92,87.94,87.92,87.94,1220.0,67.3692,67.3845,67.3692,67.3845,1220.0
2017-10-12 12:45:00,87.94,87.94,87.92,87.92,1218.0,67.3845,67.3845,67.3692,67.3692,1218.0
2017-10-12 12:50:00,87.92,87.94,87.92,87.93,10582.0,67.3692,67.3845,67.3692,67.3769,10582.0
2017-10-12 12:55:00,87.93,87.94,87.92,87.93,13320.0,67.3769,67.3845,67.3692,67.3769,13320.0
2017-10-12 13:00:00,87.94,87.94,87.93,87.94,8909.0,67.3845,67.3845,67.3769,67.3845,8909.0
2017-10-12 13:05:00,87.93,87.94,87.93,87.94,3145.0,67.3769,67.3845,67.3769,67.3845,3145.0
2017-10-12 13:10:00,87.94,87.94,87.93,87.93,11838.0,67.3845,67.3845,67.3769,67.3769,11838.0
2017-10-12 13:15:00,87.94,87.94,87.93,87.94,3274.0,67.3845,67.3845,67.3769,67.3845,3274.0
2017-10-12 13:20:00,87.93,87.94,87.93,87.94,10639.0,67.3769,67.3845,67.3769,67.3845,10639.0
2017-10-12 13:25:00,87.94,87.96,87.93,87.95,49889.0,67.3845,67.3998,67.3769,67.3922,49889.0
2017-10-12 13:30:00,87.96,87.96,87.94,87.95,41366.0,67.3998,67.3998,67.3845,67.3922,41366.0
2017-10-12 13:35:00,87.95,87.97,87.95,87.96,3449.0,67.3922,67.4075,67.3922,67.3998,3449.0
2017-10-12 13:40:00,87.97,87.97,87.96,87.96,1236.0,67.4075,67.4075,67.3998,67.3998,1236.0
2017-10-12 13:45:00,87.97,87.99,87.96,87.98,8314.0,67.4075,67.4228,67.3998,67.4152,8314.0
2017-10-12 13:50:00,88.0,88.0,87.98,88.0,20242.0,67.4305,67.4305,67.4152,67.4305,20242.0
2017-10-12 13:55:00,88.0,88.0,87.99,88.0,3155.0,67.4305,67.4305,67.4228,67.4305,3155.0
2017-10-12 14:00:00,87.99,88.0,87.99,87.99,5612.0,67.4228,67.4305,67.4228,67.4228,5612.0
2017-10-12 14:05:00,88.0,88.0,87.99,88.0,6339.0,67.4305,67.4305,67.4228,67.4305,6339.0
2017-10-12 14:10:00,88.0,88.0,87.97,87.98,7590.0,67.4305,67.4305,67.4075,67.4152,7590.0
2017-10-12 14:15:00,87.98,87.99,87.98,87.98,2593.0,67.4152,67.4228,67.4152,67.4152,2593.0
2017-10-12 14:20:00,87.98,87.99,87.97,87.97,11674.0,67.4152,67.4228,67.4075,67.4075,11674.0
2017-10-12 14:25:00,87.97,87.98,87.97,87.98,1693.0,67.4075,67.4152,67.4075,67.4152,1693.0
2017-10-12 14:30:00,87.98,87.98,87.97,87.98,7832.0,67.4152,67.4152,67.4075,67.4152,7832.0
2017-10-12 14:35:00,87.98,87.98,87.96,87.96,7613.0,67.4152,67.4152,67.3998,67.3998,7613.0
2017-10-12 14:40:00,87.97,87.98,87.96,87.98,3256.0,67.4075,67.4152,67.3998,67.4152,3256.0
2017-10-12 14:45:00,87.97,88.0,87.97,88.0,6614.0,67.4075,67.4305,67.4075,67.4305,6614.0
2017-10-12 14:50:00,88.0,88.0,87.98,88.0,3691.0,67.4305,67.4305,67.4152,67.4305,3691.0
2017-10-12 14:55:00,87.99,88.0,87.96,87.96,4512.0,67.4228,67.4305,67.3998,67.3998,4512.0
2017-10-12 15:00:00,87.96,87.98,87.96,87.97,4474.0,67.3998,67.4152,67.3998,67.4075,4474.0
2017-10-12 15:05:00,87.98,87.98,87.96,87.96,3521.0,67.4152,67.4152,67.3998,67.3998,3521.0
2017-10-12 15:10:00,87.97,87.97,87.96,87.97,2062.0,67.4075,67.4075,67.3998,67.4075,2062.0
2017-10-12 15:15:00,87.96,87.97,87.95,87.96,4744.0,67.3998,67.4075,67.3922,67.3998,4744.0
2017-10-12 15:20:00,87.97,87.97,87.96,87.96,4782.0,67.4075,67.4075,67.3998,67.3998,4782.0
2017-10-12 15:25:00,87.96,87.97,87.94,87.97,63808.0,67.3998,67.4075,67.3845,67.4075,63808.0
2017-10-12 15:30:00,87.97,87.98,87.95,87.95,46713.0,67.4075,67.4152,67.3922,67.3922,46713.0
2017-10-12 15:35:00,87.96,87.97,87.95,87.96,51811.0,67.3998,67.4075,67.3922,67.3998,51811.0
2017-10-12 15:40:00,87.96,87.98,87.95,87.96,143737.0,67.3998,67.4152,67.3922,67.3998,143737.0
2017-10-12 15:45:00,87.96,87.97,87.95,87.96,20936.0,67.3998,67.4075,67.3922,67.3998,20936.0
2017-10-12 15:50:00,87.95,87.97,87.95,87.96,16295.0,67.3922,67.4075,67.3922,67.3998,16295.0
2017-10-12 15:55:00,87.97,87.98,87.95,87.95,13995.0,67.4075,67.4152,67.3922,67.3922,13995.0
2017-10-13 09:30:00,88.19,88.19,88.13,88.13,26366.0,67.5761,67.5761,67.5301,67.5301,26366.0
2017-10-13 09:35:00,88.17,88.19,88.14,88.18,4233.0,67.5608,67.5761,67.5378,67.5684,4233.0
2017-10-13 09:40:00,88.19,88.19,88.17,88.18,2244.0,67.5761,67.5761,67.5608,67.5684,2244.0
2017-10-13 09:45:00,88.19,88.2,88.17,88.2,3972.0,67.5761,67.5838,67.5608,67.5838,3972.0
2017-10-13 09:50:00,88.19,88.2,88.17,88.19,12535.0,67.5761,67.5838,67.5608,67.5761,12535.0
2017-10-13 09:55:00,88.19,88.19,88.16,88.17,1684.0,67.5761,67.5761,67.5531,67.5608,1684.0
2017-10-13 10:00:00,88.17,88.17,88.15,88.15,3207.0,67.5608,67.5608,67.5454,67.5454,3207.0
2017-10-13 10:05:00,88.15,88.16,88.14,88.14,9629.0,67.5454,67.5531,67.5378,67.5378,9629.0
2017-10-13 10:10:00,88.14,88.14,88.12,88.14,14160.0,67.5378,67.5378,67.5225,67.5378,14160.0
2017-10-13 10:15:00,88.14,88.15,88.13,88.15,22819.0,67.5378,67.5454,67.5301,67.5454,22819.0
2017-10-13 10:20:00,88.15,88.15,88.14,88.15,6665.0,67.5454,67.5454,67.5378,67.5454,6665.0
2017-10-13 10:25:00,88.15,88.15,88.14,88.15,3193.0,67.5454,67.5454,67.5378,67.5454,3193.0
2017-10-13 10:30:00,88.15,88.15,88.14,88.15,10080.0,67.5454,67.5454,67.5378,67.5454,10080.0
2017-10-13 10:35:00,88.15,88.15,88.13,88.13,2682.0,67.5454,67.5454,67.5301,67.5301,2682.0
2017-10-13 10:40:00,88.14,88.15,88.13,88.13,29932.0,67.5378,67.5454,67.5301,67.5301,29932.0
2017-10-13 10:45:00,88.13,88.14,88.12,88.13,10451.0,67.5301,67.5378,67.5225,67.5301,10451.0
2017-10-13 10:50:00,88.13,88.14,88.13,88.14,18122.0,67.5301,67.5378,67.5301,67.5378,18122.0
2017-10-13 10:55:00,88.14,88.14,88.13,88.13,4068.0,67.5378,67.5378,67.5301,67.5301,4068.0
2017-10-13 11:00:00,88.14,88.14,88.13,88.14,1075.0,67.5378,67.5378,67.5301,67.5378,1075.0
2017-10-13 11:05:00,88.14,88.16,88.13,88.16,11664.0,67.5378,67.5531,67.5301,67.5531,11664.0
2017-10-13 11:10:00,88.16,88.18,88.15,88.18,21277.0,67.5531,67.5684,67.5454,67.5684,21277.0
2017-10-13 11:15:00,88.18,88.18,88.17,88.17,5449.0,67.5684,67.5684,67.5608,67.5608,5449.0
2017-10-13 11:20:00,88.18,88.2,88.17,88.2,3027.0,67.5684,67.5838,67.5608,67.5838,3027.0
2017-10-13 11:25:00,88.17,88.2,88.17,88.19,1708.0,67.5608,67.5838,67.5608,67.5761,1708.0
2017-10-13 11:30:00,88.2,88.2,88.18,88.2,4944.0,67.5838,67.5838,67.5684,67.5838,4944.0
2017-10-13 11:35:00,88.19,88.2,88.18,88.19,1208.0,67.5761,67.5838,67.5684,67.5761,1208.0
2017-10-13 11:40:00,88.2,88.2,88.17,88.18,2773.0,67.5838,67.5838,67.5608,67.5684,2773.0
2017-10-13 11:45:00,88.17,88.18,88.17,88.17,3167.0,67.5608,67.5684,67.5608,67.5608,3167.0
2017-10-13 11:50:00,88.17,88.19,88.16,88.18,7646.0,67.5608,67.5761,67.5531,67.5684,7646.0
2017-10-13 11:55:00,88.18,88.18,88.16,88.16,14237.0,67.5684,67.5684,67.5531,67.5531,14237.0
2017-10-13 12:00:00,88.17,88.19,88.16,88.18,3790.0,67.5608,67.5761,67.5531,67.5684,3790.0
2017-10-13 12:05:00,88.17,88.21,88.16,88.21,10964.0,67.5608,67.5914,67.5531,67.5914,10964.0
2017-10-13 12:10:00,88.21,88.22,88.2,88.21,4504.0,67.5914,67.5991,67.5838,67.5914,4504.0
2017-10-13 12:15:00,88.21,88.22,88.2,88.21,3966.0,67.5914,67.5991,67.5838,67.5914,3966.0
2017-10-13 12:20:00,88.21,88.22,88.2,88.21,5793.0,67.5914,67.5991,67.5838,67.5914,5793.0
2017-10-13 12:25:00,88.21,88.22,88.2,88.21,1498.0,67.5914,67.5991,67.5838,67.5914,1498.0
2017-10-13 12:30:00,88.22,88.22,88.2,88.21,3383.0,67.5991,67.5991,67.5838,67.5914,3383.0
2017-10-13 12:35:00,88.21,88.23,88.2,88.22,12115.0,67.5914,67.6067,67.5838,67.5991,12115.0
2017-10-13 12:40:00,88.22,88.23,88.21,88.22,3687.0,67.5991,67.6067,67.5914,67.5991,3687.0
2017-10-13 12:45:00,88.21,88.22,88.21,88.21,2390.0,67.5914,67.5991,67.5914,67.5914,2390.0
2017-10-13 12:50:00,88.21,88.23,88.2,88.2,6040.0,67.5914,67.6067,67.5838,67.5838,6040.0
2017-10-13 12:55:00,88.21,88.21,88.19,88.19,2667.0,67.5914,67.5914,67.5761,67.5761,2667.0
2017-10-13 13:00:00,88.21,88.21,88.18,88.18,2986.0,67.5914,67.5914,67.5684,67.5684,2986.0
2017-10-13 13:05:00,88.19,88.19,88.16,88.19,13449.0,67.5761,67.5761,67.5531,67.5761,13449.0
2017-10-13 13:10:00,88.18,88.21,88.18,88.2,19112.0,67.5684,67.5914,67.5684,67.5838,19112.0
2017-10-13 13:15:00,88.19,88.21,88.19,88.21,26067.0,67.5761,67.5914,67.5761,67.5914,26067.0
2017-10-13 13:20:00,88.21,88.21,88.2,88.21,4989.0,67.5914,67.5914,67.5838,67.5914,4989.0
2017-10-13 13:25:00,88.21,88.21,88.19,88.2,9470.0,67.5914,67.5914,67.5761,67.5838,9470.0
2017-10-13 13:30:00,88.2,88.21,88.19,88.2,12348.0,67.5838,67.5914,67.5761,67.5838,12348.0
2017-10-13 13:35:00,88.2,88.21,88.19,88.21,25328.0,67.5838,67.5914,67.5761,67.5914,25328.0
2017-10-13 13:40:00,88.21,88.24,88.21,88.22,11010.0,67.5914,67.6144,67.5914,67.5991,11010.0
2017-10-13 13:45:00,88.24,88.25,88.23,88.24,11845.0,67.6144,67.6221,67.6067,67.6144,11845.0
2017-10-13 13:50:00,88.24,88.26,88.23,88.26,3028.0,67.6144,67.6297,67.6067,67.6297,3028.0
2017-10-13 13:55:00,88.24,88.26,88.24,88.26,8764.0,67.6144,67.6297,67.6144,67.6297,8764.0
2017-10-13 14:00:00,88.26,88.28,88.25,88.27,20357.0,67.6297,67.6451,67.6221,67.6374,20357.0
2017-10-13 14:05:00,88.27,88.28,88.25,88.28,4434.0,67.6374,67.6451,67.6221,67.6451,4434.0
2017-10-13 14:10:00,88.26,88.27,88.25,88.25,14844.0,67.6297,67.6374,67.6221,67.6221,14844.0
2017-10-13 14:15:00,88.25,88.27,88.24,88.25,6897.0,67.6221,67.6374,67.6144,67.6221,6897.0
2017-10-13 14:20:00,88.25,88.26,88.24,88.25,901.0,67.6221,67.6297,67.6144,67.6221,901.0
2017-10-13 14:25:00,88.25,88.26,88.24,88.26,4028.0,67.6221,67.6297,67.6144,67.6297,4028.0
2017-10-13 14:30:00,88.25,88.27,88.24,88.26,18444.0,67.6221,67.6374,67.6144,67.6297,18444.0
2017-10-13 14:35:00,88.26,88.27,88.24,88.25,6177.0,67.6297,67.6374,67.6144,67.6221,6177.0
2017-10-13 14:40:00,88.25,88.26,88.24,88.26,14110.0,67.6221,67.6297,67.6144,67.6297,14110.0
2017-10-13 14:45:00,88.25,88.26,88.24,88.25,1707.0,67.6221,67.6297,67.6144,67.6221,1707.0
2017-10-13 14:50:00,88.25,88.26,88.24,88.25,1769.0,67.6221,67.6297,67.6144,67.6221,1769.0
2017-10-13 14:55:00,88.24,88.25,88.24,88.25,1577.0,67.6144,67.6221,67.6144,67.6221,1577.0
2017-10-13 15:00:00,88.25,88.25,88.23,88.25,4148.0,67.6221,67.6221,67.6067,67.6221,4148.0
2017-10-13 15:05:00,88.25,88.25,88.24,88.25,1027.0,67.6221,67.6221,67.6144,67.6221,1027.0
2017-10-13 15:10:00,88.24,88.25,88.23,88.25,8400.0,67.6144,67.6221,67.6067,67.6221,8400.0
2017-10-13 15:15:00,88.26,88.26,88.24,88.25,2970.0,67.6297,67.6297,67.6144,67.6221,2970.0
2017-10-13 15:20:00,88.25,88.26,88.24,88.24,3416.0,67.6221,67.6297,67.6144,67.6144,3416.0
2017-10-13 15:25:00,88.25,88.26,88.24,88.25,13759.0,67.6221,67.6297,67.6144,67.6221,13759.0
2017-10-13 15:30:00,88.25,88.26,88.24,88.25,4245.0,67.6221,67.6297,67.6144,67.6221,4245.0
2017-10-13 15:35:00,88.25,88.26,88.24,88.26,12414.0,67.6221,67.6297,67.6144,67.6297,12414.0
2017-10-13 15:40:00,88.25,88.26,88.24,88.26,5700.0,67.6221,67.6297,67.6144,67.6297,5700.0
2017-10-13 15:45:00,88.25,88.26,88.24,88.25,1938.0,67.6221,67.6297,67.6144,67.6221,1938.0
2017-10-13 15:50:00,88.25,88.25,88.24,88.25,10057.0,67.6221,67.6221,67.6144,67.6221,10057.0
2017-10-13 15:55:00,88.25,88.25,88.23,88.23,10192.0,67.6221,67.6221,67.6067,67.6067,10192.0
2017-10-16 09:30:00,88.11,88.16,88.1,88.14,23073.0,67.5148,67.5531,67.5071,67.5378,23073.0
2017-10-16 09:35:00,88.13,88.15,88.13,88.15,1797.0,67.5301,67.5454,67.5301,67.5454,1797.0
2017-10-16 09:40:00,88.14,88.15,88.12,88.12,1287.0,67.5378,67.5454,67.5225,67.5225,1287.0
2017-10-16 09:45:00,88.12,88.14,88.11,88.11,4696.0,67.5225,67.5378,67.5148,67.5148,4696.0
2017-10-16 09:50:00,88.12,88.12,88.08,88.1,6956.0,67.5225,67.5225,67.4918,67.5071,6956.0
2017-10-16 09:55:00,88.13,88.14,88.12,88.14,300.0,67.5301,67.5378,67.5225,67.5378,300.0
2017-10-16 10:00:00,88.13,88.13,88.1,88.12,2931.0,67.5301,67.5301,67.5071,67.5225,2931.0
2017-10-16 10:05:00,88.12,88.13,88.08,88.11,5412.0,67.5225,67.5301,67.4918,67.5148,5412.0
2017-10-16 10:10:00,88.11,88.12,88.11,88.12,957.0,67.5148,67.5225,67.5148,67.5225,957.0
2017-10-16 10:15:00,88.12,88.14,88.11,88.12,5145.0,67.5225,67.5378,67.5148,67.5225,5145.0
2017-10-16 10:20:00,88.13,88.17,88.12,88.17,13420.0,67.5301,67.5608,67.5225,67.5608,13420.0
2017-10-16 10:25:00,88.15,88.16,88.15,88.16,650.0,67.5454,67.5531,67.5454,67.5531,650.0
2017-10-16 10:30:00,88.15,88.16,88.14,88.15,10011.0,67.5454,67.5531,67.5378,67.5454,10011.0
2017-10-16 10:35:00,88.16,88.18,88.15,88.15,7213.0,67.5531,67.5684,67.5454,67.5454,7213.0
2017-10-16 10:40:00,88.14,88.15,88.13,88.13,3121.0,67.5378,67.5454,67.5301,67.5301,3121.0
2017-10-16 10:45:00,88.14,88.15,88.13,88.15,8005.0,67.5378,67.5454,67.5301,67.5454,8005.0
2017-10-16 10:50:00,88.13,88.14,88.11,88.12,4810.0,67.5301,67.5378,67.5148,67.5225,4810.0
2017-10-16 10:55:00,88.13,88.15,88.13,88.13,5316.0,67.5301,67.5454,67.5301,67.5301,5316.0
2017-10-16 11:00:00,88.14,88.14,88.12,88.12,4797.0,67.5378,67.5378,67.5225,67.5225,4797.0
2017-10-16 11:05:00,88.12,88.13,88.11,88.13,2320.0,67.5225,67.5301,67.5148,67.5301,2320.0
2017-10-16 11:10:00,88.12,88.13,88.1,88.11,10592.0,67.5225,67.5301,67.5071,67.5148,10592.0
2017-10-16 11:15:00,88.12,88.15,88.11,88.12,5510.0,67.5225,67.5454,67.5148,67.5225,5510.0
2017-10-16 11:20:00,88.12,88.16,88.08,88.12,14695.0,67.5225,67.5531,67.4918,67.5225,14695.0
2017-10-16 11:25:00,88.11,88.12,88.11,88.12,4540.0,67.5148,67.5225,67.5148,67.5225,4540.0
2017-10-16 11:30:00,88.14,88.14,88.12,88.14,8651.0,67.5378,67.5378,67.5225,67.5378,8651.0
2017-10-16 11:35:00,88.14,88.15,88.13,88.14,1134.0,67.5378,67.5454,67.5301,67.5378,1134.0
2017-10-16 11:40:00,88.14,88.16,88.14,88.15,7398.0,67.5378,67.5531,67.5378,67.5454,7398.0
2017-10-16 11:45:00,88.16,88.17,88.15,88.16,4986.0,67.5531,67.5608,67.5454,67.5531,4986.0
2017-10-16 11:50:00,88.16,88.16,88.15,88.15,3407.0,67.5531,67.5531,67.5454,67.5454,3407.0
2017-10-16 11:55:00,88.15,88.17,88.15,88.17,4047.0,67.5454,67.5608,67.5454,67.5608,4047.0
2017-10-16 12:00:00,88.16,88.17,88.15,88.17,10858.0,67.5531,67.5608,67.5454,67.5608,10858.0
2017-10-16 12:05:00,88.17,88.17,88.16,88.17,880.0,67.5608,67.5608,67.5531,67.5608,880.0
2017-10-16 12:10:00,88.16,88.17,88.15,88.16,8967.0,67.5531,67.5608,67.5454,67.5531,8967.0
2017-10-16 12:15:00,88.16,88.16,88.15,88.16,746.0,67.5531,67.5531,67.5454,67.5531,746.0
2017-10-16 12:20:00,88.16,88.17,88.15,88.15,2838.0,67.5531,67.5608,67.5454,67.5454,2838.0
2017-10-16 12:25:00,88.16,88.16,88.15,88.16,2846.0,67.5531,67.5531,67.5454,67.5531,2846.0
2017-10-16 12:30:00,88.15,88.16,88.15,88.16,11141.0,67.5454,67.5531,67.5454,67.5531,11141.0
2017-10-16 12:35:00,88.16,88.16,88.15,88.16,3126.0,67.5531,67.5531,67.5454,67.5531,3126.0
2017-10-16 12:40:00,88.16,88.17,88.16,88.16,2792.0,67.5531,67.5608,67.5531,67.5531,2792.0
2017-10-16 12:45:00,88.17,88.19,88.16,88.17,12241.0,67.5608,67.5761,67.5531,67.5608,12241.0
2017-10-16 12:50:00,88.17,88.18,88.16,88.18,4659.0,67.5608,67.5684,67.5531,67.5684,4659.0
2017-10-16 12:55:00,88.18,88.2,88.17,88.19,12094.0,67.5684,67.5838,67.5608,67.5761,12094.0
2017-10-16 13:00:00,88.19,88.19,88.16,88.17,3024.0,67.5761,67.5761,67.5531,67.5608,3024.0
2017-10-16 13:05:00,88.17,88.18,88.16,88.17,1653.0,67.5608,67.5684,67.5531,67.5608,1653.0
2017-10-16 13:10:00,88.16,88.18,88.16,88.17,6288.0,67.5531,67.5684,67.5531,67.5608,6288.0
2017-10-16 13:15:00,88.17,88.17,88.12,88.14,7693.0,67.5608,67.5608,67.5225,67.5378,7693.0
2017-10-16 13:20:00,88.14,88.15,88.13,88.14,6047.0,67.5378,67.5454,67.5301,67.5378,6047.0
2017-10-16 13:25:00,88.14,88.14,88.12,88.12,4618.0,67.5378,67.5378,67.5225,67.5225,4618.0
2017-10-16 13:30:00,88.14,88.14,88.11,88.13,5701.0,67.5378,67.5378,67.5148,67.5301,5701.0
2017-10-16 13:35:00,88.12,88.14,88.11,88.13,3055.0,67.5225,67.5378,67.5148,67.5301,3055.0
2017-10-16 13:40:00,88.14,88.14,88.12,88.13,3213.0,67.5378,67.5378,67.5225,67.5301,3213.0
2017-10-16 13:45:00,88.13,88.15,88.12,88.15,4441.0,67.5301,67.5454,67.5225,67.5454,4441.0
2017-10-16 13:50:00,88.15,88.17,88.13,88.16,10509.0,67.5454,67.5608,67.5301,67.5531,10509.0
2017-10-16 13:55:00,88.16,88.17,88.13,88.15,4494.0,67.5531,67.5608,67.5301,67.5454,4494.0
2017-10-16 14:00:00,88.17,88.17,88.15,88.15,3162.0,67.5608,67.5608,67.5454,67.5454,3162.0
2017-10-16 14:05:00,88.16,88.16,88.15,88.16,11994.0,67.5531,67.5531,67.5454,67.5531,11994.0
2017-10-16 14:10:00,88.15,88.16,88.05,88.07,13575.0,67.5454,67.5531,67.4688,67.4841,13575.0
2017-10-16 14:15:00,88.08,88.11,88.05,88.11,9447.0,67.4918,67.5148,67.4688,67.5148,9447.0
2017-10-16 14:20:00,88.13,88.15,88.11,88.13,8303.0,67.5301,67.5454,67.5148,67.5301,8303.0
2017-10-16 14:25:00,88.14,88.15,88.12,88.12,5855.0,67.5378,67.5454,67.5225,67.5225,5855.0
2017-10-16 14:30:00,88.12,88.12,88.08,88.09,2272.0,67.5225,67.5225,67.4918,67.4995,2272.0
2017-10-16 14:35:00,88.1,88.11,88.09,88.11,9031.0,67.5071,67.5148,67.4995,67.5148,9031.0
2017-10-16 14:40:00,88.11,88.11,88.1,88.11,6421.0,67.5148,67.5148,67.5071,67.5148,6421.0
2017-10-16 14:45:00,88.11,88.11,88.1,88.1,2242.0,67.5148,67.5148,67.5071,67.5071,2242.0
2017-10-16 14:50:00,88.1,88.13,88.09,88.13,11948.0,67.5071,67.5301,67.4995,67.5301,11948.0
2017-10-16 14:55:00,88.13,88.14,88.09,88.1,9841.0,67.5301,67.5378,67.4995,67.5071,9841.0
2017-10-16 15:00:00,88.08,88.09,88.07,88.08,2352.0,67.4918,67.4995,67.4841,67.4918,2352.0
2017-10-16 15:05:00,88.07,88.1,88.07,88.09,4657.0,67.4841,67.5071,67.4841,67.4995,4657.0
2017-10-16 15:10:00,88.09,88.1,88.08,88.1,4781.0,67.4995,67.5071,67.4918,67.5071,4781.0
2017-10-16 15:15:00,88.09,88.1,88.08,88.09,4374.0,67.4995,67.5071,67.4918,67.4995,4374.0
2017-10-16 15:20:00,88.1,88.12,88.1,88.11,5133.0,67.5071,67.5225,67.5071,67.5148,5133.0
2017-10-16 15:25:00,88.12,88.13,88.11,88.12,2835.0,67.5225,67.5301,67.5148,67.5225,2835.0
2017-10-16 15:30:00,88.12,88.12,88.11,88.12,13109.0,67.5225,67.5225,67.5148,67.5225,13109.0
2017-10-16 15:35:00,88.12,88.12,88.11,88.12,6576.0,67.5225,67.5225,67.5148,67.5225,6576.0
2017-10-16 15:40:00,88.11,88.12,88.11,88.12,6129.0,67.5148,67.5225,67.5148,67.5225,6129.0
2017-10-16 15:45:00,88.12,88.12,88.11,88.12,6934.0,67.5225,67.5225,67.5148,67.5225,6934.0
2017-10-16 15:50:00,88.12,88.13,88.11,88.13,4057.0,67.5225,67.5301,67.5148,67.5301,4057.0
2017-10-16 15:55:00,88.12,88.13,88.1,88.12,11957.0,67.5225,67.5301,67.5071,67.5225,11957.0
2017-10-17 09:30:00,88.09,88.09,88.03,88.07,56295.0,67.4995,67.4995,67.4535,67.4841,56295.0
2017-10-17 09:35:00,88.07,88.1,88.07,88.08,5943.0,67.4841,67.5071,67.4841,67.4918,5943.0
2017-10-17 09:40:00,88.08,88.08,88.07,88.07,4137.0,67.4918,67.4918,67.4841,67.4841,4137.0
2017-10-17 09:45:00,88.08,88.08,88.07,88.08,9243.0,67.4918,67.4918,67.4841,67.4918,9243.0
2017-10-17 09:50:00,88.07,88.08,88.07,88.08,3294.0,67.4841,67.4918,67.4841,67.4918,3294.0
2017-10-17 09:55:00,88.07,88.08,88.07,88.08,20229.0,67.4841,67.4918,67.4841,67.4918,20229.0
2017-10-17 10:00:00,88.07,88.08,88.04,88.06,11589.0,67.4841,67.4918,67.4611,67.4765,11589.0
2017-10-17 10:05:00,88.06,88.07,88.04,88.06,2848.0,67.4765,67.4841,67.4611,67.4765,2848.0
2017-10-17 10:10:00,88.05,88.08,88.04,88.07,6470.0,67.4688,67.4918,67.4611,67.4841,6470.0
2017-10-17 10:15:00,88.07,88.08,88.06,88.07,3532.0,67.4841,67.4918,67.4765,67.4841,3532.0
2017-10-17 10:20:00,88.07,88.08,88.06,88.08,2549.0,67.4841,67.4918,67.4765,67.4918,2549.0
2017-10-17 10:25:00,88.08,88.1,88.07,88.09,5132.0,67.4918,67.5071,67.4841,67.4995,5132.0
2017-10-17 10:30:00,88.09,88.11,88.08,88.11,3571.0,67.4995,67.5148,67.4918,67.5148,3571.0
2017-10-17 10:35:00,88.09,88.11,88.09,88.09,2648.0,67.4995,67.5148,67.4995,67.4995,2648.0
2017-10-17 10:40:00,88.11,88.12,88.09,88.12,4043.0,67.5148,67.5225,67.4995,67.5225,4043.0
2017-10-17 10:45:00,88.12,88.15,88.11,88.12,5129.0,67.5225,67.5454,67.5148,67.5225,5129.0
2017-10-17 10:50:00,88.12,88.14,88.11,88.12,7579.0,67.5225,67.5378,67.5148,67.5225,7579.0
2017-10-17 10:55:00,88.12,88.13,88.11,88.12,3951.0,67.5225,67.5301,67.5148,67.5225,3951.0
2017-10-17 11:00:00,88.13,88.13,88.11,88.13,3314.0,67.5301,67.5301,67.5148,67.5301,3314.0
2017-10-17 11:05:00,88.12,88.13,88.11,88.12,3105.0,67.5225,67.5301,67.5148,67.5225,3105.0
2017-10-17 11:10:00,88.12,88.12,88.1,88.12,3623.0,67.5225,67.5225,67.5071,67.5225,3623.0
2017-10-17 11:15:00,88.11,88.12,88.1,88.12,3572.0,67.5148,67.5225,67.5071,67.5225,3572.0
2017-10-17 11:20:00,88.12,88.12,88.1,88.12,4724.0,67.5225,67.5225,67.5071,67.5225,4724.0
2017-10-17 11:25:00,88.12,88.12,88.11,88.11,530.0,67.5225,67.5225,67.5148,67.5148,530.0
2017-10-17 11:30:00,88.12,88.14,88.11,88.14,3927.0,67.5225,67.5378,67.5148,67.5378,3927.0
2017-10-17 11:35:00,88.14,88.14,88.13,88.13,1331.0,67.5378,67.5378,67.5301,67.5301,1331.0
2017-10-17 11:40:00,88.13,88.14,88.12,88.14,10746.0,67.5301,67.5378,67.5225,67.5378,10746.0
2017-10-17 11:45:00,88.14,88.15,88.13,88.13,3701.0,67.5378,67.5454,67.5301,67.5301,3701.0
2017-10-17 11:50:00,88.13,88.15,88.12,88.13,13151.0,67.5301,67.5454,67.5225,67.5301,13151.0
2017-10-17 11:55:00,88.14,88.14,88.12,88.13,1699.0,67.5378,67.5378,67.5225,67.5301,1699.0
2017-10-17 12:00:00,88.13,88.14,88.13,88.14,2689.0,67.5301,67.5378,67.5301,67.5378,2689.0
2017-10-17 12:05:00,88.14,88.15,88.12,88.12,2599.0,67.5378,67.5454,67.5225,67.5225,2599.0
2017-10-17 12:10:00,88.11,88.14,88.11,88.14,3718.0,67.5148,67.5378,67.5148,67.5378,3718.0
2017-10-17 12:15:00,88.14,88.14,88.13,88.14,18054.0,67.5378,67.5378,67.5301,67.5378,18054.0
2017-10-17 12:20:00,88.14,88.14,88.13,88.14,5146.0,67.5378,67.5378,67.5301,67.5378,5146.0
2017-10-17 12:25:00,88.13,88.14,88.13,88.14,1044.0,67.5301,67.5378,67.5301,67.5378,1044.0
2017-10-17 12:30:00,88.13,88.14,88.13,88.13,6520.0,67.5301,67.5378,67.5301,67.5301,6520.0
2017-10-17 12:35:00,88.13,88.14,88.13,88.14,4244.0,67.5301,67.5378,67.5301,67.5378,4244.0
2017-10-17 12:40:00,88.13,88.14,88.13,88.14,6293.0,67.5301,67.5378,67.5301,67.5378,6293.0
2017-10-17 12:45:00,88.14,88.14,88.13,88.14,7151.0,67.5378,67.5378,67.5301,67.5378,7151.0
2017-10-17 12:50:00,88.14,88.15,88.13,88.15,5459.0,67.5378,67.5454,67.5301,67.5454,5459.0
2017-10-17 12:55:00,88.15,88.15,88.14,88.15,809.0,67.5454,67.5454,67.5378,67.5454,809.0
2017-10-17 13:00:00,88.14,88.15,88.12,88.12,11283.0,67.5378,67.5454,67.5225,67.5225,11283.0
2017-10-17 13:05:00,88.12,88.14,88.11,88.12,6144.0,67.5225,67.5378,67.5148,67.5225,6144.0
2017-10-17 13:10:00,88.13,88.14,88.12,88.13,3580.0,67.5301,67.5378,67.5225,67.5301,3580.0
2017-10-17 13:15:00,88.13,88.14,88.12,88.14,5962.0,67.5301,67.5378,67.5225,67.5378,5962.0
2017-10-17 13:20:00,88.15,88.15,88.14,88.14,12324.0,67.5454,67.5454,67.5378,67.5378,12324.0
2017-10-17 13:25:00,88.14,88.15,88.14,88.15,25788.0,67.5378,67.5454,67.5378,67.5454,25788.0
2017-10-17 13:30:00,88.15,88.16,88.14,88.16,5504.0,67.5454,67.5531,67.5378,67.5531,5504.0
2017-10-17 13:35:00,88.16,88.18,88.14,88.15,45667.0,67.5531,67.5684,67.5378,67.5454,45667.0
2017-10-17 13:40:00,88.15,88.15,88.14,88.14,2133.0,67.5454,67.5454,67.5378,67.5378,2133.0
2017-10-17 13:45:00,88.15,88.15,88.12,88.14,16035.0,67.5454,67.5454,67.5225,67.5378,16035.0
2017-10-17 13:50:00,88.14,88.14,88.13,88.13,4322.0,67.5378,67.5378,67.5301,67.5301,4322.0
2017-10-17 13:55:00,88.13,88.16,88.13,88.16,7271.0,67.5301,67.5531,67.5301,67.5531,7271.0
2017-10-17 14:00:00,88.15,88.16,88.14,88.16,10005.0,67.5454,67.5531,67.5378,67.5531,10005.0
2017-10-17 14:05:00,88.14,88.16,88.14,88.15,14517.0,67.5378,67.5531,67.5378,67.5454,14517.0
2017-10-17 14:10:00,88.14,88.15,88.14,88.14,3962.0,67.5378,67.5454,67.5378,67.5378,3962.0
2017-10-17 14:15:00,88.14,88.15,88.14,88.14,6761.0,67.5378,67.5454,67.5378,67.5378,6761.0
2017-10-17 14:20:00,88.14,88.17,88.14,88.17,4530.0,67.5378,67.5608,67.5378,67.5608,4530.0
2017-10-17 14:25:00,88.17,88.17,88.16,88.17,6550.0,67.5608,67.5608,67.5531,67.5608,6550.0
2017-10-17 14:30:00,88.17,88.17,88.16,88.16,4475.0,67.5608,67.5608,67.5531,67.5531,4475.0
2017-10-17 14:35:00,88.16,88.17,88.15,88.15,6938.0,67.5531,67.5608,67.5454,67.5454,6938.0
2017-10-17 14:40:00,88.15,88.16,88.13,88.13,10722.0,67.5454,67.5531,67.5301,67.5301,10722.0
2017-10-17 14:45:00,88.13,88.14,88.12,88.12,3955.0,67.5301,67.5378,67.5225,67.5225,3955.0
2017-10-17 14:50:00,88.13,88.14,88.12,88.13,13131.0,67.5301,67.5378,67.5225,67.5301,13131.0
2017-10-17 14:55:00,88.13,88.15,88.12,88.15,31955.0,67.5301,67.5454,67.5225,67.5454,31955.0
2017-10-17 15:00:00,88.15,88.15,88.13,88.13,8246.0,67.5454,67.5454,67.5301,67.5301,8246.0
2017-10-17 15:05:00,88.13,88.14,88.13,88.14,5418.0,67.5301,67.5378,67.5301,67.5378,5418.0
2017-10-17 15:10:00,88.14,88.14,88.13,88.13,2837.0,67.5378,67.5378,67.5301,67.5301,2837.0
2017-10-17 15:15:00,88.13,88.14,88.13,88.13,7701.0,67.5301,67.5378,67.5301,67.5301,7701.0
2017-10-17 15:20:00,88.13,88.15,88.13,88.13,4620.0,67.5301,67.5454,67.5301,67.5301,4620.0
2017-10-17 15:25:00,88.13,88.15,88.13,88.14,5388.0,67.5301,67.5454,67.5301,67.5378,5388.0
2017-10-17 15:30:00,88.15,88.15,88.14,88.15,13004.0,67.5454,67.5454,67.5378,67.5454,13004.0
2017-10-17 15:35:00,88.14,88.15,88.14,88.15,8537.0,67.5378,67.5454,67.5378,67.5454,8537.0
2017-10-17 15:40:00,88.15,88.15,88.12,88.14,16945.0,67.5454,67.5454,67.5225,67.5378,16945.0
2017-10-17 15:45:00,88.14,88.14,88.12,88.14,1140.0,67.5378,67.5378,67.5225,67.5378,1140.0
2017-10-17 15:50:00,88.15,88.15,88.14,88.15,1730.0,67.5454,67.5454,67.5378,67.5454,1730.0
2017-10-17 15:55:00,88.15,88.15,88.12,88.13,20362.0,67.5454,67.5454,67.5225,67.5301,20362.0
2017-10-18 09:30:00,87.99,88.02,87.97,88.02,50500.0,67.4228,67.4458,67.4075,67.4458,50500.0
2017-10-18 09:35:00,88.02,88.02,87.99,87.99,1047.0,67.4458,67.4458,67.4228,67.4228,1047.0
2017-10-18 09:40:00,87.99,88.02,87.99,87.99,34639.0,67.4228,67.4458,67.4228,67.4228,34639.0
2017-10-18 09:45:00,87.99,87.99,87.97,87.97,4508.0,67.4228,67.4228,67.4075,67.4075,4508.0
2017-10-18 09:50:00,87.97,88.0,87.96,87.96,2521.0,67.4075,67.4305,67.3998,67.3998,2521.0
2017-10-18 09:55:00,87.95,87.97,87.95,87.96,1858.0,67.3922,67.4075,67.3922,67.3998,1858.0
2017-10-18 10:00:00,87.97,87.97,87.93,87.94,6708.0,67.4075,67.4075,67.3769,67.3845,6708.0
2017-10-18 10:05:00,87.94,87.95,87.93,87.93,5030.0,67.3845,67.3922,67.3769,67.3769,5030.0
2017-10-18 10:10:00,87.94,87.95,87.93,87.94,6052.0,67.3845,67.3922,67.3769,67.3845,6052.0
2017-10-18 10:15:00,87.94,87.95,87.94,87.94,2675.0,67.3845,67.3922,67.3845,67.3845,2675.0
2017-10-18 10:20:00,87.94,87.97,87.94,87.96,4257.0,67.3845,67.4075,67.3845,67.3998,4257.0
2017-10-18 10:25:00,87.96,87.98,87.95,87.96,26062.0,67.3998,67.4152,67.3922,67.3998,26062.0
2017-10-18 10:30:00,87.95,87.98,87.95,87.96,7032.0,67.3922,67.4152,67.3922,67.3998,7032.0
2017-10-18 10:35:00,87.96,87.98,87.96,87.98,3673.0,67.3998,67.4152,67.3998,67.4152,3673.0
2017-10-18 10:40:00,87.98,88.01,87.97,88.0,9679.0,67.4152,67.4382,67.4075,67.4305,9679.0
2017-10-18 10:45:00,88.0,88.01,87.98,88.0,9760.0,67.4305,67.4382,67.4152,67.4305,9760.0
2017-10-18 10:50:00,87.98,88.0,87.98,87.99,4079.0,67.4152,67.4305,67.4152,67.4228,4079.0
2017-10-18 10:55:00,87.99,87.99,87.98,87.98,1675.0,67.4228,67.4228,67.4152,67.4152,1675.0
2017-10-18 11:00:00,87.98,87.99,87.97,87.98,2558.0,67.4152,67.4228,67.4075,67.4152,2558.0
2017-10-18 11:05:00,87.97,87.98,87.96,87.96,6221.0,67.4075,67.4152,67.3998,67.3998,6221.0
2017-10-18 11:10:00,87.96,87.97,87.96,87.96,2443.0,67.3998,67.4075,67.3998,67.3998,2443.0
2017-10-18 11:15:00,87.97,87.97,87.95,87.95,10107.0,67.4075,67.4075,67.3922,67.3922,10107.0
2017-10-18 11:20:00,87.95,87.97,87.95,87.96,18195.0,67.3922,67.4075,67.3922,67.3998,18195.0
2017-10-18 11:25:00,87.97,87.97,87.95,87.96,7221.0,67.4075,67.4075,67.3922,67.3998,7221.0
2017-10-18 11:30:00,87.96,87.98,87.95,87.97,12507.0,67.3998,67.4152,67.3922,67.4075,12507.0
2017-10-18 11:35:00,87.98,87.98,87.97,87.98,880.0,67.4152,67.4152,67.4075,67.4152,880.0
2017-10-18 11:40:00,87.98,87.98,87.96,87.98,23211.0,67.4152,67.4152,67.3998,67.4152,23211.0
2017-10-18 11:45:00,87.97,87.98,87.96,87.98,1253.0,67.4075,67.4152,67.3998,67.4152,1253.0
2017-10-18 11:50:00,87.98,87.98,87.96,87.97,7220.0,67.4152,67.4152,67.3998,67.4075,7220.0
2017-10-18 11:55:00,87.97,87.98,87.96,87.97,5361.0,67.4075,67.4152,67.3998,67.4075,5361.0
2017-10-18 12:00:00,87.97,87.98,87.96,87.97,8129.0,67.4075,67.4152,67.3998,67.4075,8129.0
2017-10-18 12:05:00,87.97,87.98,87.96,87.96,30912.0,67.4075,67.4152,67.3998,67.3998,30912.0
2017-10-18 12:10:00,87.97,87.99,87.96,87.98,2369.0,67.4075,67.4228,67.3998,67.4152,2369.0
2017-10-18 12:15:00,87.98,87.99,87.97,87.99,2070.0,67.4152,67.4228,67.4075,67.4228,2070.0
2017-10-18 12:20:00,87.98,87.99,87.97,87.98,10779.0,67.4152,67.4228,67.4075,67.4152,10779.0
2017-10-18 12:25:00,87.99,88.0,87.98,87.99,9224.0,67.4228,67.4305,67.4152,67.4228,9224.0
2017-10-18 12:30:00,87.98,88.0,87.98,88.0,25114.0,67.4152,67.4305,67.4152,67.4305,25114.0
2017-10-18 12:35:00,88.0,88.01,88.0,88.0,19377.0,67.4305,67.4382,67.4305,67.4305,19377.0
2017-10-18 12:40:00,88.0,88.01,87.99,88.0,21640.0,67.4305,67.4382,67.4228,67.4305,21640.0
2017-10-18 12:45:00,88.01,88.01,88.0,88.0,12699.0,67.4382,67.4382,67.4305,67.4305,12699.0
2017-10-18 12:50:00,88.0,88.01,87.99,88.01,21229.0,67.4305,67.4382,67.4228,67.4382,21229.0
2017-10-18 12:55:00,87.99,88.01,87.99,88.01,3076.0,67.4228,67.4382,67.4228,67.4382,3076.0
2017-10-18 13:00:00,88.01,88.01,88.0,88.01,6249.0,67.4382,67.4382,67.4305,67.4382,6249.0
2017-10-18 13:05:00,88.01,88.01,88.0,88.01,5051.0,67.4382,67.4382,67.4305,67.4382,5051.0
2017-10-18 13:10:00,88.01,88.01,88.0,88.0,4262.0,67.4382,67.4382,67.4305,67.4305,4262.0
2017-10-18 13:15:00,87.99,88.0,87.99,88.0,10669.0,67.4228,67.4305,67.4228,67.4305,10669.0
2017-10-18 13:20:00,87.99,88.0,87.98,87.98,28341.0,67.4228,67.4305,67.4152,67.4152,28341.0
2017-10-18 13:25:00,87.98,87.99,87.97,87.99,37660.0,67.4152,67.4228,67.4075,67.4228,37660.0
2017-10-18 13:30:00,87.99,87.99,87.98,87.98,23569.0,67.4228,67.4228,67.4152,67.4152,23569.0
2017-10-18 13:35:00,87.98,87.99,87.98,87.98,2574.0,67.4152,67.4228,67.4152,67.4152,2574.0
2017-10-18 13:40:00,87.99,87.99,87.98,87.99,11064.0,67.4228,67.4228,67.4152,67.4228,11064.0
2017-10-18 13:45:00,87.99,87.99,87.98,87.99,7836.0,67.4228,67.4228,67.4152,67.4228,7836.0
2017-10-18 13:50:00,87.99,87.99,87.98,87.99,2464.0,67.4228,67.4228,67.4152,67.4228,2464.0
2017-10-18 13:55:00,87.98,87.99,87.98,87.99,4900.0,67.4152,67.4228,67.4152,67.4228,4900.0
2017-10-18 14:00:00,87.98,88.01,87.98,87.99,13209.0,67.4152,67.4382,67.4152,67.4228,13209.0
2017-10-18 14:05:00,87.99,87.99,87.98,87.99,5305.0,67.4228,67.4228,67.4152,67.4228,5305.0
2017-10-18 14:10:00,87.98,87.99,87.98,87.98,2236.0,67.4152,67.4228,67.4152,67.4152,2236.0
2017-10-18 14:15:00,87.98,87.99,87.98,87.99,3627.0,67.4152,67.4228,67.4152,67.4228,3627.0
2017-10-18 14:20:00,87.99,87.99,87.96,87.97,13270.0,67.4228,67.4228,67.3998,67.4075,13270.0
2017-10-18 14:25:00,87.97,87.99,87.96,87.98,13926.0,67.4075,67.4228,67.3998,67.4152,13926.0
2017-10-18 14:30:00,87.98,87.99,87.97,87.98,28555.0,67.4152,67.4228,67.4075,67.4152,28555.0
2017-10-18 14:35:00,87.98,87.98,87.97,87.98,18587.0,67.4152,67.4152,67.4075,67.4152,18587.0
2017-10-18 14:40:00,87.98,87.98,87.97,87.98,17017.0,67.4152,67.4152,67.4075,67.4152,17017.0
2017-10-18 14:45:00,87.98,87.98,87.97,87.98,3278.0,67.4152,67.4152,67.4075,67.4152,3278.0
2017-10-18 14:50:00,87.98,87.99,87.97,87.98,19121.0,67.4152,67.4228,67.4075,67.4152,19121.0
2017-10-18 14:55:00,87.98,87.98,87.97,87.98,47863.0,67.4152,67.4152,67.4075,67.4152,47863.0
2017-10-18 15:00:00,87.98,87.98,87.97,87.98,5607.0,67.4152,67.4152,67.4075,67.4152,5607.0
2017-10-18 15:05:00,87.98,87.99,87.97,87.98,12937.0,67.4152,67.4228,67.4075,67.4152,12937.0
2017-10-18 15:10:00,87.98,87.98,87.97,87.98,11128.0,67.4152,67.4152,67.4075,67.4152,11128.0
2017-10-18 15:15:00,87.98,87.98,87.97,87.98,40398.0,67.4152,67.4152,67.4075,67.4152,40398.0
2017-10-18 15:20:00,87.98,87.98,87.97,87.98,28785.0,67.4152,67.4152,67.4075,67.4152,28785.0
2017-10-18 15:25:00,87.98,87.98,87.97,87.98,9245.0,67.4152,67.4152,67.4075,67.4152,9245.0
2017-10-18 15:30:00,87.98,87.98,87.97,87.98,10547.0,67.4152,67.4152,67.4075,67.4152,10547.0
2017-10-18 15:35:00,87.98,87.98,87.97,87.97,26237.0,67.4152,67.4152,67.4075,67.4075,26237.0
2017-10-18 15:40:00,87.98,87.98,87.97,87.98,14297.0,67.4152,67.4152,67.4075,67.4152,14297.0
2017-10-18 15:45:00,87.98,87.98,87.97,87.98,9835.0,67.4152,67.4152,67.4075,67.4152,9835.0
2017-10-18 15:50:00,87.98,87.98,87.97,87.98,104380.0,67.4152,67.4152,67.4075,67.4152,104380.0
2017-10-18 15:55:00,87.98,87.98,87.97,87.98,38154.0,67.4152,67.4152,67.4075,67.4152,38154.0
2017-10-19 09:30:00,88.15,88.19,88.15,88.18,45998.0,67.5454,67.5761,67.5454,67.5684,45998.0
2017-10-19 09:35:00,88.18,88.19,88.16,88.18,6619.0,67.5684,67.5761,67.5531,67.5684,6619.0
2017-10-19 09:40:00,88.19,88.2,88.17,88.2,13091.0,67.5761,67.5838,67.5608,67.5838,13091.0
2017-10-19 09:45:00,88.19,88.2,88.17,88.17,161823.0,67.5761,67.5838,67.5608,67.5608,161823.0
2017-10-19 09:50:00,88.2,88.21,88.19,88.2,9531.0,67.5838,67.5914,67.5761,67.5838,9531.0
2017-10-19 09:55:00,88.2,88.2,88.19,88.19,5471.0,67.5838,67.5838,67.5761,67.5761,5471.0
2017-10-19 10:00:00,88.19,88.2,88.18,88.2,6783.0,67.5761,67.5838,67.5684,67.5838,6783.0
2017-10-19 10:05:00,88.19,88.21,88.19,88.2,6406.0,67.5761,67.5914,67.5761,67.5838,6406.0
2017-10-19 10:10:00,88.19,88.2,88.16,88.17,14640.0,67.5761,67.5838,67.5531,67.5608,14640.0
2017-10-19 10:15:00,88.17,88.19,88.16,88.18,12028.0,67.5608,67.5761,67.5531,67.5684,12028.0
2017-10-19 10:20:00,88.18,88.19,88.17,88.18,51491.0,67.5684,67.5761,67.5608,67.5684,51491.0
2017-10-19 10:25:00,88.19,88.2,88.17,88.19,7042.0,67.5761,67.5838,67.5608,67.5761,7042.0
2017-10-19 10:30:00,88.19,88.19,88.17,88.19,29729.0,67.5761,67.5761,67.5608,67.5761,29729.0
2017-10-19 10:35:00,88.19,88.2,88.18,88.18,10445.0,67.5761,67.5838,67.5684,67.5684,10445.0
2017-10-19 10:40:00,88.19,88.2,88.18,88.19,14476.0,67.5761,67.5838,67.5684,67.5761,14476.0
2017-10-19 10:45:00,88.2,88.2,88.18,88.19,9826.0,67.5838,67.5838,67.5684,67.5761,9826.0
2017-10-19 10:50:00,88.19,88.19,88.17,88.18,5822.0,67.5761,67.5761,67.5608,67.5684,5822.0
2017-10-19 10:55:00,88.17,88.18,88.13,88.17,134780.0,67.5608,67.5684,67.5301,67.5608,134780.0
2017-10-19 11:00:00,88.18,88.19,88.16,88.17,7252.0,67.5684,67.5761,67.5531,67.5608,7252.0
2017-10-19 11:05:00,88.18,88.2,88.17,88.2,7108.0,67.5684,67.5838,67.5608,67.5838,7108.0
2017-10-19 11:10:00,88.19,88.2,88.18,88.19,8297.0,67.5761,67.5838,67.5684,67.5761,8297.0
2017-10-19 11:15:00,88.19,88.19,88.17,88.18,6205.0,67.5761,67.5761,67.5608,67.5684,6205.0
2017-10-19 11:20:00,88.18,88.18,88.16,88.17,7856.0,67.5684,67.5684,67.5531,67.5608,7856.0
2017-10-19 11:25:00,88.17,88.17,88.16,88.16,5592.0,67.5608,67.5608,67.5531,67.5531,5592.0
2017-10-19 11:30:00,88.17,88.17,88.16,88.17,2850.0,67.5608,67.5608,67.5531,67.5608,2850.0
2017-10-19 11:35:00,88.17,88.17,88.15,88.15,10258.0,67.5608,67.5608,67.5454,67.5454,10258.0
2017-10-19 11:40:00,88.14,88.15,88.13,88.15,10838.0,67.5378,67.5454,67.5301,67.5454,10838.0
2017-10-19 11:45:00,88.15,88.15,88.14,88.14,6016.0,67.5454,67.5454,67.5378,67.5378,6016.0
2017-10-19 11:50:00,88.15,88.15,88.14,88.15,4813.0,67.5454,67.5454,67.5378,67.5454,4813.0
2017-10-19 11:55:00,88.15,88.15,88.14,88.15,6023.0,67.5454,67.5454,67.5378,67.5454,6023.0
2017-10-19 12:00:00,88.14,88.15,88.14,88.15,5119.0,67.5378,67.5454,67.5378,67.5454,5119.0
2017-10-19 12:05:00,88.15,88.15,88.14,88.15,7609.0,67.5454,67.5454,67.5378,67.5454,7609.0
2017-10-19 12:10:00,88.15,88.15,88.13,88.13,5584.0,67.5454,67.5454,67.5301,67.5301,5584.0
2017-10-19 12:15:00,88.14,88.15,88.13,88.14,13509.0,67.5378,67.5454,67.5301,67.5378,13509.0
2017-10-19 12:20:00,88.14,88.15,88.13,88.15,27531.0,67.5378,67.5454,67.5301,67.5454,27531.0
2017-10-19 12:25:00,88.15,88.15,88.13,88.14,6428.0,67.5454,67.5454,67.5301,67.5378,6428.0
2017-10-19 12:30:00,88.13,88.14,88.13,88.14,13407.0,67.5301,67.5378,67.5301,67.5378,13407.0
2017-10-19 12:35:00,88.13,88.13,88.12,88.13,10824.0,67.5301,67.5301,67.5225,67.5301,10824.0
2017-10-19 12:40:00,88.13,88.14,88.1,88.11,9683.0,67.5301,67.5378,67.5071,67.5148,9683.0
2017-10-19 12:45:00,88.13,88.14,88.12,88.13,4050.0,67.5301,67.5378,67.5225,67.5301,4050.0
2017-10-19 12:50:00,88.13,88.14,88.13,88.14,3755.0,67.5301,67.5378,67.5301,67.5378,3755.0
2017-10-19 12:55:00,88.13,88.14,88.12,88.13,7398.0,67.5301,67.5378,67.5225,67.5301,7398.0
2017-10-19 13:00:00,88.12,88.13,88.1,88.1,5686.0,67.5225,67.5301,67.5071,67.5071,5686.0
2017-10-19 13:05:00,88.09,88.11,88.08,88.11,5904.0,67.4995,67.5148,67.4918,67.5148,5904.0
2017-10-19 13:10:00,88.11,88.11,88.09,88.11,20657.0,67.5148,67.5148,67.4995,67.5148,20657.0
2017-10-19 13:15:00,88.11,88.13,88.11,88.12,13102.0,67.5148,67.5301,67.5148,67.5225,13102.0
2017-10-19 13:20:00,88.12,88.13,88.11,88.12,52850.0,67.5225,67.5301,67.5148,67.5225,52850.0
2017-10-19 13:25:00,88.12,88.13,88.11,88.12,7050.0,67.5225,67.5301,67.5148,67.5225,7050.0
2017-10-19 13:30:00,88.12,88.12,88.11,88.12,6949.0,67.5225,67.5225,67.5148,67.5225,6949.0
2017-10-19 13:35:00,88.12,88.12,88.11,88.12,10497.0,67.5225,67.5225,67.5148,67.5225,10497.0
2017-10-19 13:40:00,88.12,88.12,88.11,88.12,6202.0,67.5225,67.5225,67.5148,67.5225,6202.0
2017-10-19 13:45:00,88.11,88.12,88.11,88.12,4239.0,67.5148,67.5225,67.5148,67.5225,4239.0
2017-10-19 13:50:00,88.11,88.13,88.11,88.12,6137.0,67.5148,67.5301,67.5148,67.5225,6137.0
2017-10-19 13:55:00,88.12,88.13,88.11,88.13,15838.0,67.5225,67.5301,67.5148,67.5301,15838.0
2017-10-19 14:00:00,88.12,88.13,88.11,88.13,10038.0,67.5225,67.5301,67.5148,67.5301,10038.0
2017-10-19 14:05:00,88.13,88.14,88.12,88.12,13193.0,67.5301,67.5378,67.5225,67.5225,13193.0
2017-10-19 14:10:00,88.14,88.14,88.12,88.13,15165.0,67.5378,67.5378,67.5225,67.5301,15165.0
2017-10-19 14:15:00,88.13,88.14,88.11,88.12,33612.0,67.5301,67.5378,67.5148,67.5225,33612.0
2017-10-19 14:20:00,88.12,88.12,88.1,88.11,72431.0,67.5225,67.5225,67.5071,67.5148,72431.0
2017-10-19 14:25:00,88.11,88.12,88.08,88.1,34197.0,67.5148,67.5225,67.4918,67.5071,34197.0
2017-10-19 14:30:00,88.1,88.1,88.09,88.1,63837.0,67.5071,67.5071,67.4995,67.5071,63837.0
2017-10-19 14:35:00,88.1,88.11,88.09,88.11,30758.0,67.5071,67.5148,67.4995,67.5148,30758.0
2017-10-19 14:40:00,88.11,88.11,88.07,88.09,24130.0,67.5148,67.5148,67.4841,67.4995,24130.0
2017-10-19 14:45:00,88.09,88.1,88.08,88.1,13394.0,67.4995,67.5071,67.4918,67.5071,13394.0
2017-10-19 14:50:00,88.09,88.11,88.09,88.11,15732.0,67.4995,67.5148,67.4995,67.5148,15732.0
2017-10-19 14:55:00,88.1,88.12,88.1,88.11,10334.0,67.5071,67.5225,67.5071,67.5148,10334.0
2017-10-19 15:00:00,88.11,88.11,88.1,88.11,5231.0,67.5148,67.5148,67.5071,67.5148,5231.0
2017-10-19 15:05:00,88.11,88.11,88.09,88.09,6890.0,67.5148,67.5148,67.4995,67.4995,6890.0
2017-10-19 15:10:00,88.1,88.1,88.09,88.1,3819.0,67.5071,67.5071,67.4995,67.5071,3819.0
2017-10-19 15:15:00,88.09,88.1,88.08,88.08,6249.0,67.4995,67.5071,67.4918,67.4918,6249.0
2017-10-19 15:20:00,88.09,88.1,88.08,88.09,13065.0,67.4995,67.5071,67.4918,67.4995,13065.0
2017-10-19 15:25:00,88.08,88.09,88.08,88.09,6405.0,67.4918,67.4995,67.4918,67.4995,6405.0
2017-10-19 15:30:00,88.09,88.1,88.07,88.09,45295.0,67.4995,67.5071,67.4841,67.4995,45295.0
2017-10-19 15:35:00,88.09,88.09,88.06,88.06,16011.0,67.4995,67.4995,67.4765,67.4765,16011.0
2017-10-19 15:40:00,88.07,88.08,88.06,88.07,20344.0,67.4841,67.4918,67.4765,67.4841,20344.0
2017-10-19 15:45:00,88.07,88.08,88.04,88.05,23536.0,67.4841,67.4918,67.4611,67.4688,23536.0
2017-10-19 15:50:00,88.03,88.06,88.03,88.06,14449.0,67.4535,67.4765,67.4535,67.4765,14449.0
2017-10-19 15:55:00,88.05,88.2,88.05,88.12,131154.0,67.4688,67.5838,67.4688,67.5225,131154.0
2017-10-20 09:30:00,87.88,87.92,87.88,87.88,34159.0,67.3385,67.3692,67.3385,67.3385,34159.0
2017-10-20 09:35:00,87.89,87.9,87.88,87.9,3695.0,67.3462,67.3539,67.3385,67.3539,3695.0
2017-10-20 09:40:00,87.89,87.91,87.89,87.89,17649.0,67.3462,67.3615,67.3462,67.3462,17649.0
2017-10-20 09:45:00,87.9,87.91,87.88,87.89,4186.0,67.3539,67.3615,67.3385,67.3462,4186.0
2017-10-20 09:50:00,87.89,87.9,87.88,87.88,10905.0,67.3462,67.3539,67.3385,67.3385,10905.0
2017-10-20 09:55:00,87.89,87.9,87.88,87.89,14260.0,67.3462,67.3539,67.3385,67.3462,14260.0
2017-10-20 10:00:00,87.89,87.89,87.88,87.89,2739.0,67.3462,67.3462,67.3385,67.3462,2739.0
2017-10-20 10:05:00,87.89,87.9,87.88,87.9,18252.0,67.3462,67.3539,67.3385,67.3539,18252.0
2017-10-20 10:10:00,87.89,87.89,87.88,87.89,7768.0,67.3462,67.3462,67.3385,67.3462,7768.0
2017-10-20 10:15:00,87.88,87.89,87.88,87.89,2725.0,67.3385,67.3462,67.3385,67.3462,2725.0
2017-10-20 10:20:00,87.89,87.89,87.88,87.89,2616.0,67.3462,67.3462,67.3385,67.3462,2616.0
2017-10-20 10:25:00,87.89,87.89,87.88,87.89,12365.0,67.3462,67.3462,67.3385,67.3462,12365.0
2017-10-20 10:30:00,87.89,87.92,87.88,87.9,13670.0,67.3462,67.3692,67.3385,67.3539,13670.0
2017-10-20 10:35:00,87.91,87.92,87.9,87.91,1371.0,67.3615,67.3692,67.3539,67.3615,1371.0
2017-10-20 10:40:00,87.91,87.92,87.9,87.92,2528.0,67.3615,67.3692,67.3539,67.3692,2528.0
2017-10-20 10:45:00,87.92,87.94,87.92,87.94,6058.0,67.3692,67.3845,67.3692,67.3845,6058.0
2017-10-20 10:50:00,87.94,87.95,87.93,87.94,23373.0,67.3845,67.3922,67.3769,67.3845,23373.0
2017-10-20 10:55:00,87.94,87.95,87.92,87.92,67585.0,67.3845,67.3922,67.3692,67.3692,67585.0
2017-10-20 11:00:00,87.91,87.93,87.91,87.93,8515.0,67.3615,67.3769,67.3615,67.3769,8515.0
2017-10-20 11:05:00,87.93,87.93,87.92,87.93,3318.0,67.3769,67.3769,67.3692,67.3769,3318.0
2017-10-20 11:10:00,87.92,87.93,87.92,87.93,8883.0,67.3692,67.3769,67.3692,67.3769,8883.0
2017-10-20 11:15:00,87.92,87.94,87.92,87.93,3758.0,67.3692,67.3845,67.3692,67.3769,3758.0
2017-10-20 11:20:00,87.94,87.94,87.93,87.94,18990.0,67.3845,67.3845,67.3769,67.3845,18990.0
2017-10-20 11:25:00,87.94,87.94,87.92,87.92,6857.0,67.3845,67.3845,67.3692,67.3692,6857.0
2017-10-20 11:30:00,87.92,87.93,87.92,87.93,7308.0,67.3692,67.3769,67.3692,67.3769,7308.0
2017-10-20 11:35:00,87.92,87.92,87.9,87.9,3689.0,67.3692,67.3692,67.3539,67.3539,3689.0
2017-10-20 11:40:00,87.9,87.91,87.88,87.9,10574.0,67.3539,67.3615,67.3385,67.3539,10574.0
2017-10-20 11:45:00,87.9,87.9,87.87,87.87,10608.0,67.3539,67.3539,67.3309,67.3309,10608.0
2017-10-20 11:50:00,87.86,87.88,87.86,87.88,645.0,67.3232,67.3385,67.3232,67.3385,645.0
2017-10-20 11:55:00,87.88,87.91,87.87,87.91,16944.0,67.3385,67.3615,67.3309,67.3615,16944.0
2017-10-20 12:00:00,87.91,87.91,87.9,87.9,8235.0,67.3615,67.3615,67.3539,67.3539,8235.0
2017-10-20 12:05:00,87.91,87.92,87.9,87.91,3430.0,67.3615,67.3692,67.3539,67.3615,3430.0
2017-10-20 12:10:00,87.92,88.01,87.92,87.93,62967.0,67.3692,67.4382,67.3692,67.3769,62967.0
2017-10-20 12:15:00,87.94,87.96,87.93,87.94,5371.0,67.3845,67.3998,67.3769,67.3845,5371.0
2017-10-20 12:20:00,87.93,87.95,87.92,87.94,2971.0,67.3769,67.3922,67.3692,67.3845,2971.0
2017-10-20 12:25:00,87.94,87.95,87.93,87.94,25037.0,67.3845,67.3922,67.3769,67.3845,25037.0
2017-10-20 12:30:00,87.94,87.94,87.91,87.91,17994.0,67.3845,67.3845,67.3615,67.3615,17994.0
2017-10-20 12:35:00,87.92,87.94,87.92,87.94,17684.0,67.3692,67.3845,67.3692,67.3845,17684.0
2017-10-20 12:40:00,87.94,87.94,87.93,87.94,6428.0,67.3845,67.3845,67.3769,67.3845,6428.0
2017-10-20 12:45:00,87.94,87.95,87.93,87.93,13803.0,67.3845,67.3922,67.3769,67.3769,13803.0
2017-10-20 12:50:00,87.94,87.94,87.93,87.93,2401.0,67.3845,67.3845,67.3769,67.3769,2401.0
2017-10-20 12:55:00,87.92,87.93,87.91,87.92,1862.0,67.3692,67.3769,67.3615,67.3692,1862.0
2017-10-20 13:00:00,87.93,87.94,87.92,87.94,2333.0,67.3769,67.3845,67.3692,67.3845,2333.0
2017-10-20 13:05:00,87.92,87.93,87.92,87.93,5070.0,67.3692,67.3769,67.3692,67.3769,5070.0
2017-10-20 13:10:00,87.92,87.93,87.92,87.93,2765.0,67.3692,67.3769,67.3692,67.3769,2765.0
2017-10-20 13:15:00,87.93,87.93,87.92,87.92,2959.0,67.3769,67.3769,67.3692,67.3692,2959.0
2017-10-20 13:20:00,87.92,87.93,87.92,87.92,7716.0,67.3692,67.3769,67.3692,67.3692,7716.0
2017-10-20 13:25:00,87.92,87.93,87.91,87.93,3696.0,67.3692,67.3769,67.3615,67.3769,3696.0
2017-10-20 13:30:00,87.92,87.93,87.91,87.92,17933.0,67.3692,67.3769,67.3615,67.3692,17933.0
2017-10-20 13:35:00,87.92,87.92,87.91,87.91,8370.0,67.3692,67.3692,67.3615,67.3615,8370.0
2017-10-20 13:40:00,87.92,87.92,87.91,87.92,4040.0,67.3692,67.3692,67.3615,67.3692,4040.0
2017-10-20 13:45:00,87.92,87.92,87.91,87.91,2334.0,67.3692,67.3692,67.3615,67.3615,2334.0
2017-10-20 13:50:00,87.91,87.94,87.91,87.92,11346.0,67.3615,67.3845,67.3615,67.3692,11346.0
2017-10-20 13:55:00,87.92,87.92,87.9,87.91,4086.0,67.3692,67.3692,67.3539,67.3615,4086.0
2017-10-20 14:00:00,87.92,87.96,87.91,87.93,20688.0,67.3692,67.3998,67.3615,67.3769,20688.0
2017-10-20 14:05:00,87.94,87.94,87.9,87.9,7257.0,67.3845,67.3845,67.3539,67.3539,7257.0
2017-10-20 14:10:00,87.91,87.93,87.9,87.92,29303.0,67.3615,67.3769,67.3539,67.3692,29303.0
2017-10-20 14:15:00,87.92,87.92,87.89,87.89,3837.0,67.3692,67.3692,67.3462,67.3462,3837.0
2017-10-20 14:20:00,87.9,87.92,87.89,87.91,5055.0,67.3539,67.3692,67.3462,67.3615,5055.0
2017-10-20 14:25:00,87.92,87.95,87.91,87.93,1980.0,67.3692,67.3922,67.3615,67.3769,1980.0
2017-10-20 14:30:00,87.93,87.93,87.92,87.92,1651.0,67.3769,67.3769,67.3692,67.3692,1651.0
2017-10-20 14:35:00,87.93,87.93,87.9,87.9,8248.0,67.3769,67.3769,67.3539,67.3539,8248.0
2017-10-20 14:40:00,87.91,87.92,87.9,87.91,9750.0,67.3615,67.3692,67.3539,67.3615,9750.0
2017-10-20 14:45:00,87.9,87.92,87.88,87.89,5966.0,67.3539,67.3692,67.3385,67.3462,5966.0
2017-10-20 14:50:00,87.89,87.89,87.87,87.88,749.0,67.3462,67.3462,67.3309,67.3385,749.0
2017-10-20 14:55:00,87.88,87.91,87.87,87.9,13439.0,67.3385,67.3615,67.3309,67.3539,13439.0
2017-10-20 15:00:00,87.9,87.91,87.89,87.9,1615.0,67.3539,67.3615,67.3462,67.3539,1615.0
2017-10-20 15:05:00,87.91,87.91,87.9,87.9,1809.0,67.3615,67.3615,67.3539,67.3539,1809.0
2017-10-20 15:10:00,87.9,87.91,87.87,87.87,13744.0,67.3539,67.3615,67.3309,67.3309,13744.0
2017-10-20 15:15:00,87.88,87.89,87.88,87.89,5884.0,67.3385,67.3462,67.3385,67.3462,5884.0
2017-10-20 15:20:00,87.89,87.89,87.87,87.88,7346.0,67.3462,67.3462,67.3309,67.3385,7346.0
2017-10-20 15:25:00,87.87,87.88,87.86,87.87,6873.0,67.3309,67.3385,67.3232,67.3309,6873.0
2017-10-20 15:30:00,87.86,87.87,87.86,87.87,19119.0,67.3232,67.3309,67.3232,67.3309,19119.0
2017-10-20 15:35:00,87.87,87.87,87.86,87.87,8945.0,67.3309,67.3309,67.3232,67.3309,8945.0
2017-10-20 15:40:00,87.87,87.88,87.85,87.86,23349.0,67.3309,67.3385,67.3156,67.3232,23349.0
2017-10-20 15:45:00,87.87,87.87,87.86,87.87,4376.0,67.3309,67.3309,67.3232,67.3309,4376.0
2017-10-20 15:50:00,87.87,87.87,87.86,87.87,7209.0,67.3309,67.3309,67.3232,67.3309,7209.0
2017-10-20 15:55:00,87.87,87.87,87.85,87.86,18675.0,67.3309,67.3309,67.3156,67.3232,18675.0
2017-10-23 09:30:00,87.94,87.99,87.94,87.97,38577.0,67.3845,67.4228,67.3845,67.4075,38577.0
2017-10-23 09:35:00,87.97,87.99,87.96,87.98,55814.0,67.4075,67.4228,67.3998,67.4152,55814.0
2017-10-23 09:40:00,88.0,88.02,87.98,88.01,28356.0,67.4305,67.4458,67.4152,67.4382,28356.0
2017-10-23 09:45:00,88.01,88.03,88.01,88.03,13038.0,67.4382,67.4535,67.4382,67.4535,13038.0
2017-10-23 09:50:00,88.02,88.03,88.01,88.02,5025.0,67.4458,67.4535,67.4382,67.4458,5025.0
2017-10-23 09:55:00,88.03,88.03,88.02,88.03,23825.0,67.4535,67.4535,67.4458,67.4535,23825.0
2017-10-23 10:00:00,88.02,88.03,88.02,88.03,6824.0,67.4458,67.4535,67.4458,67.4535,6824.0
2017-10-23 10:05:00,88.03,88.03,88.02,88.03,28105.0,67.4535,67.4535,67.4458,67.4535,28105.0
2017-10-23 10:10:00,88.03,88.03,88.02,88.03,7562.0,67.4535,67.4535,67.4458,67.4535,7562.0
2017-10-23 10:15:00,88.03,88.03,88.01,88.02,11955.0,67.4535,67.4535,67.4382,67.4458,11955.0
2017-10-23 10:20:00,88.02,88.02,87.98,87.98,19348.0,67.4458,67.4458,67.4152,67.4152,19348.0
2017-10-23 10:25:00,88.0,88.0,87.99,87.99,5488.0,67.4305,67.4305,67.4228,67.4228,5488.0
2017-10-23 10:30:00,88.0,88.01,87.98,88.0,6827.0,67.4305,67.4382,67.4152,67.4305,6827.0
2017-10-23 10:35:00,87.99,88.01,87.99,88.0,18564.0,67.4228,67.4382,67.4228,67.4305,18564.0
2017-10-23 10:40:00,88.0,88.02,88.0,88.0,3584.0,67.4305,67.4458,67.4305,67.4305,3584.0
2017-10-23 10:45:00,88.01,88.02,88.0,88.02,13060.0,67.4382,67.4458,67.4305,67.4458,13060.0
2017-10-23 10:50:00,88.02,88.04,88.0,88.02,19425.0,67.4458,67.4611,67.4305,67.4458,19425.0
2017-10-23 10:55:00,88.02,88.02,87.99,88.0,5129.0,67.4458,67.4458,67.4228,67.4305,5129.0
2017-10-23 11:00:00,87.99,87.99,87.98,87.99,6322.0,67.4228,67.4228,67.4152,67.4228,6322.0
2017-10-23 11:05:00,87.97,88.01,87.96,87.99,17227.0,67.4075,67.4382,67.3998,67.4228,17227.0
2017-10-23 11:10:00,88.0,88.0,87.99,88.0,6637.0,67.4305,67.4305,67.4228,67.4305,6637.0
2017-10-23 11:15:00,88.01,88.01,87.98,87.98,8095.0,67.4382,67.4382,67.4152,67.4152,8095.0
2017-10-23 11:20:00,87.99,87.99,87.98,87.99,3977.0,67.4228,67.4228,67.4152,67.4228,3977.0
2017-10-23 11:25:00,87.98,87.99,87.98,87.99,14526.0,67.4152,67.4228,67.4152,67.4228,14526.0
2017-10-23 11:30:00,87.98,88.01,87.98,87.99,16334.0,67.4152,67.4382,67.4152,67.4228,16334.0
2017-10-23 11:35:00,87.98,87.99,87.98,87.99,5568.0,67.4152,67.4228,67.4152,67.4228,5568.0
2017-10-23 11:40:00,87.99,88.01,87.98,88.0,10656.0,67.4228,67.4382,67.4152,67.4305,10656.0
2017-10-23 11:45:00,88.0,88.0,87.98,88.0,9349.0,67.4305,67.4305,67.4152,67.4305,9349.0
2017-10-23 11:50:00,88.0,88.0,87.99,87.99,6981.0,67.4305,67.4305,67.4228,67.4228,6981.0
2017-10-23 11:55:00,87.99,88.01,87.99,88.0,19647.0,67.4228,67.4382,67.4228,67.4305,19647.0
2017-10-23 12:00:00,88.01,88.01,88.0,88.0,2851.0,67.4382,67.4382,67.4305,67.4305,2851.0
2017-10-23 12:05:00,88.01,88.01,88.0,88.01,15947.0,67.4382,67.4382,67.4305,67.4382,15947.0
2017-10-23 12:10:00,88.01,88.01,88.0,88.0,2461.0,67.4382,67.4382,67.4305,67.4305,2461.0
2017-10-23 12:15:00,88.01,88.01,88.0,88.01,5346.0,67.4382,67.4382,67.4305,67.4382,5346.0
2017-10-23 12:20:00,88.01,88.01,88.0,88.0,13233.0,67.4382,67.4382,67.4305,67.4305,13233.0
2017-10-23 12:25:00,88.0,88.01,87.98,87.98,4908.0,67.4305,67.4382,67.4152,67.4152,4908.0
2017-10-23 12:30:00,87.99,87.99,87.96,87.97,4510.0,67.4228,67.4228,67.3998,67.4075,4510.0
2017-10-23 12:35:00,87.98,87.98,87.96,87.98,3456.0,67.4152,67.4152,67.3998,67.4152,3456.0
2017-10-23 12:40:00,87.98,87.98,87.96,87.96,7678.0,67.4152,67.4152,67.3998,67.3998,7678.0
2017-10-23 12:45:00,87.97,87.97,87.96,87.97,903.0,67.4075,67.4075,67.3998,67.4075,903.0
2017-10-23 12:50:00,87.97,87.99,87.96,87.99,14303.0,67.4075,67.4228,67.3998,67.4228,14303.0
2017-10-23 12:55:00,87.99,87.99,87.98,87.99,6163.0,67.4228,67.4228,67.4152,67.4228,6163.0
2017-10-23 13:00:00,87.99,87.99,87.98,87.99,14001.0,67.4228,67.4228,67.4152,67.4228,14001.0
2017-10-23 13:05:00,87.99,87.99,87.97,87.98,6074.0,67.4228,67.4228,67.4075,67.4152,6074.0
2017-10-23 13:10:00,87.98,87.98,87.97,87.97,1342.0,67.4152,67.4152,67.4075,67.4075,1342.0
2017-10-23 13:15:00,87.97,87.98,87.96,87.96,5383.0,67.4075,67.4152,67.3998,67.3998,5383.0
2017-10-23 13:20:00,87.97,87.97,87.96,87.96,5861.0,67.4075,67.4075,67.3998,67.3998,5861.0
2017-10-23 13:25:00,87.96,87.97,87.95,87.96,4517.0,67.3998,67.4075,67.3922,67.3998,4517.0
2017-10-23 13:30:00,87.96,87.97,87.95,87.95,3381.0,67.3998,67.4075,67.3922,67.3922,3381.0
2017-10-23 13:35:00,87.97,87.97,87.95,87.95,12241.0,67.4075,67.4075,67.3922,67.3922,12241.0
2017-10-23 13:40:00,87.95,87.97,87.95,87.97,5539.0,67.3922,67.4075,67.3922,67.4075,5539.0
2017-10-23 13:45:00,87.97,87.97,87.96,87.97,3906.0,67.4075,67.4075,67.3998,67.4075,3906.0
2017-10-23 13:50:00,87.97,87.97,87.96,87.97,10643.0,67.4075,67.4075,67.3998,67.4075,10643.0
2017-10-23 13:55:00,87.97,87.97,87.96,87.97,1088.0,67.4075,67.4075,67.3998,67.4075,1088.0
2017-10-23 14:00:00,87.97,87.97,87.96,87.97,1458.0,67.4075,67.4075,67.3998,67.4075,1458.0
2017-10-23 14:05:00,87.96,87.96,87.95,87.96,3201.0,67.3998,67.3998,67.3922,67.3998,3201.0
2017-10-23 14:10:00,87.95,87.96,87.95,87.95,2398.0,67.3922,67.3998,67.3922,67.3922,2398.0
2017-10-23 14:15:00,87.96,87.97,87.95,87.96,3801.0,67.3998,67.4075,67.3922,67.3998,3801.0
2017-10-23 14:20:00,87.97,87.97,87.96,87.97,32130.0,67.4075,67.4075,67.3998,67.4075,32130.0
2017-10-23 14:25:00,87.97,87.97,87.96,87.97,9567.0,67.4075,67.4075,67.3998,67.4075,9567.0
2017-10-23 14:30:00,87.96,87.97,87.96,87.97,12515.0,67.3998,67.4075,67.3998,67.4075,12515.0
2017-10-23 14:35:00,87.96,87.98,87.96,87.97,6868.0,67.3998,67.4152,67.3998,67.4075,6868.0
2017-10-23 14:40:00,87.97,87.98,87.96,87.98,5779.0,67.4075,67.4152,67.3998,67.4152,5779.0
2017-10-23 14:45:00,87.98,87.99,87.97,87.98,9676.0,67.4152,67.4228,67.4075,67.4152,9676.0
2017-10-23 14:50:00,87.99,87.99,87.97,87.98,4703.0,67.4228,67.4228,67.4075,67.4152,4703.0
2017-10-23 14:55:00,87.97,87.98,87.97,87.97,951.0,67.4075,67.4152,67.4075,67.4075,951.0
2017-10-23 15:00:00,87.98,87.98,87.96,87.96,3161.0,67.4152,67.4152,67.3998,67.3998,3161.0
2017-10-23 15:05:00,87.97,87.97,87.95,87.97,10008.0,67.4075,67.4075,67.3922,67.4075,10008.0
2017-10-23 15:10:00,87.97,87.98,87.96,87.97,13324.0,67.4075,67.4152,67.3998,67.4075,13324.0
2017-10-23 15:15:00,87.97,87.99,87.97,87.98,17615.0,67.4075,67.4228,67.4075,67.4152,17615.0
2017-10-23 15:20:00,87.97,87.98,87.95,87.98,7177.0,67.4075,67.4152,67.3922,67.4152,7177.0
2017-10-23 15:25:00,87.96,87.97,87.95,87.97,3107.0,67.3998,67.4075,67.3922,67.4075,3107.0
2017-10-23 15:30:00,87.98,87.99,87.97,87.97,8296.0,67.4152,67.4228,67.4075,67.4075,8296.0
2017-10-23 15:35:00,87.98,87.99,87.97,87.98,14212.0,67.4152,67.4228,67.4075,67.4152,14212.0
2017-10-23 15:40:00,87.98,87.98,87.97,87.98,14368.0,67.4152,67.4152,67.4075,67.4152,14368.0
2017-10-23 15:45:00,87.98,87.99,87.97,87.98,17584.0,67.4152,67.4228,67.4075,67.4152,17584.0
2017-10-23 15:50:00,87.98,88.0,87.97,87.98,13493.0,67.4152,67.4305,67.4075,67.4152,13493.0
2017-10-23 15:55:00,87.98,87.99,87.97,87.98,24373.0,67.4152,67.4228,67.4075,67.4152,24373.0
2017-10-24 09:30:00,87.81,87.85,87.81,87.81,53129.0,67.2849,67.3156,67.2849,67.2849,53129.0
2017-10-24 09:35:00,87.81,87.85,87.81,87.83,8389.0,67.2849,67.3156,67.2849,67.3002,8389.0
2017-10-24 09:40:00,87.82,87.87,87.82,87.85,14273.0,67.2926,67.3309,67.2926,67.3156,14273.0
2017-10-24 09:45:00,87.86,87.88,87.85,87.86,7772.0,67.3232,67.3385,67.3156,67.3232,7772.0
2017-10-24 09:50:00,87.87,87.88,87.85,87.85,17109.0,67.3309,67.3385,67.3156,67.3156,17109.0
2017-10-24 09:55:00,87.86,87.87,87.85,87.85,14311.0,67.3232,67.3309,67.3156,67.3156,14311.0
2017-10-24 10:00:00,87.86,87.86,87.85,87.85,1169.0,67.3232,67.3232,67.3156,67.3156,1169.0
2017-10-24 10:05:00,87.86,87.86,87.85,87.85,5551.0,67.3232,67.3232,67.3156,67.3156,5551.0
2017-10-24 10:10:00,87.85,87.85,87.81,87.82,24738.0,67.3156,67.3156,67.2849,67.2926,24738.0
2017-10-24 10:15:00,87.82,87.83,87.81,87.81,12563.0,67.2926,67.3002,67.2849,67.2849,12563.0
2017-10-24 10:20:00,87.81,87.83,87.81,87.82,16229.0,67.2849,67.3002,67.2849,67.2926,16229.0
2017-10-24 10:25:00,87.82,87.83,87.81,87.82,6924.0,67.2926,67.3002,67.2849,67.2926,6924.0
2017-10-24 10:30:00,87.83,87.83,87.81,87.83,6113.0,67.3002,67.3002,67.2849,67.3002,6113.0
2017-10-24 10:35:00,87.82,87.83,87.81,87.82,6372.0,67.2926,67.3002,67.2849,67.2926,6372.0
2017-10-24 10:40:00,87.81,87.82,87.81,87.81,2460.0,67.2849,67.2926,67.2849,67.2849,2460.0
2017-10-24 10:45:00,87.81,87.81,87.79,87.8,23000.0,67.2849,67.2849,67.2696,67.2772,23000.0
2017-10-24 10:50:00,87.8,87.81,87.79,87.8,4799.0,67.2772,67.2849,67.2696,67.2772,4799.0
2017-10-24 10:55:00,87.79,87.8,87.79,87.8,6684.0,67.2696,67.2772,67.2696,67.2772,6684.0
2017-10-24 11:00:00,87.8,87.8,87.79,87.8,4329.0,67.2772,67.2772,67.2696,67.2772,4329.0
2017-10-24 11:05:00,87.8,87.8,87.79,87.8,6942.0,67.2772,67.2772,67.2696,67.2772,6942.0
2017-10-24 11:10:00,87.8,87.8,87.79,87.8,12930.0,67.2772,67.2772,67.2696,67.2772,12930.0
2017-10-24 11:15:00,87.8,87.8,87.79,87.8,5530.0,67.2772,67.2772,67.2696,67.2772,5530.0
2017-10-24 11:20:00,87.8,87.8,87.79,87.79,5097.0,67.2772,67.2772,67.2696,67.2696,5097.0
2017-10-24 11:25:00,87.8,87.8,87.79,87.8,5071.0,67.2772,67.2772,67.2696,67.2772,5071.0
2017-10-24 11:30:00,87.8,87.8,87.79,87.8,8394.0,67.2772,67.2772,67.2696,67.2772,8394.0
2017-10-24 11:35:00,87.8,87.81,87.79,87.8,8453.0,67.2772,67.2849,67.2696,67.2772,8453.0
2017-10-24 11:40:00,87.81,87.81,87.8,87.81,3414.0,67.2849,67.2849,67.2772,67.2849,3414.0
2017-10-24 11:45:00,87.81,87.81,87.8,87.81,7716.0,67.2849,67.2849,67.2772,67.2849,7716.0
2017-10-24 11:50:00,87.81,87.81,87.8,87.81,13946.0,67.2849,67.2849,67.2772,67.2849,13946.0
2017-10-24 11:55:00,87.81,87.81,87.8,87.81,4519.0,67.2849,67.2849,67.2772,67.2849,4519.0
2017-10-24 12:00:00,87.81,87.82,87.8,87.81,14976.0,67.2849,67.2926,67.2772,67.2849,14976.0
2017-10-24 12:05:00,87.82,87.82,87.81,87.82,5144.0,67.2926,67.2926,67.2849,67.2926,5144.0
2017-10-24 12:10:00,87.81,87.82,87.8,87.81,22525.0,67.2849,67.2926,67.2772,67.2849,22525.0
2017-10-24 12:15:00,87.81,87.81,87.8,87.81,10206.0,67.2849,67.2849,67.2772,67.2849,10206.0
2017-10-24 12:20:00,87.8,87.81,87.8,87.8,6123.0,67.2772,67.2849,67.2772,67.2772,6123.0
2017-10-24 12:25:00,87.8,87.81,87.8,87.81,3363.0,67.2772,67.2849,67.2772,67.2849,3363.0
2017-10-24 12:30:00,87.81,87.82,87.8,87.82,28909.0,67.2849,67.2926,67.2772,67.2926,28909.0
2017-10-24 12:35:00,87.82,87.82,87.8,87.82,7041.0,67.2926,67.2926,67.2772,67.2926,7041.0
2017-10-24 12:40:00,87.81,87.82,87.81,87.81,1263.0,67.2849,67.2926,67.2849,67.2849,1263.0
2017-10-24 12:45:00,87.81,87.82,87.81,87.81,7797.0,67.2849,67.2926,67.2849,67.2849,7797.0
2017-10-24 12:50:00,87.82,87.82,87.81,87.81,4792.0,67.2926,67.2926,67.2849,67.2849,4792.0
2017-10-24 12:55:00,87.81,87.82,87.81,87.82,9347.0,67.2849,67.2926,67.2849,67.2926,9347.0
2017-10-24 13:00:00,87.82,87.82,87.8,87.81,19774.0,67.2926,67.2926,67.2772,67.2849,19774.0
2017-10-24 13:05:00,87.81,87.82,87.81,87.81,7676.0,67.2849,67.2926,67.2849,67.2849,7676.0
2017-10-24 13:10:00,87.81,87.82,87.8,87.81,4169.0,67.2849,67.2926,67.2772,67.2849,4169.0
2017-10-24 13:15:00,87.81,87.82,87.8,87.81,12282.0,67.2849,67.2926,67.2772,67.2849,12282.0
2017-10-24 13:20:00,87.81,87.82,87.81,87.81,14432.0,67.2849,67.2926,67.2849,67.2849,14432.0
2017-10-24 13:25:00,87.81,87.82,87.81,87.81,3633.0,67.2849,67.2926,67.2849,67.2849,3633.0
2017-10-24 13:30:00,87.81,87.82,87.81,87.81,13605.0,67.2849,67.2926,67.2849,67.2849,13605.0
2017-10-24 13:35:00,87.81,87.84,87.81,87.84,20449.0,67.2849,67.3079,67.2849,67.3079,20449.0
2017-10-24 13:40:00,87.83,87.83,87.82,87.83,7358.0,67.3002,67.3002,67.2926,67.3002,7358.0
2017-10-24 13:45:00,87.83,87.83,87.82,87.83,4485.0,67.3002,67.3002,67.2926,67.3002,4485.0
2017-10-24 13:50:00,87.83,87.83,87.82,87.83,11022.0,67.3002,67.3002,67.2926,67.3002,11022.0
2017-10-24 13:55:00,87.83,87.83,87.82,87.82,7109.0,67.3002,67.3002,67.2926,67.2926,7109.0
2017-10-24 14:00:00,87.83,87.86,87.82,87.86,40804.0,67.3002,67.3232,67.2926,67.3232,40804.0
2017-10-24 14:05:00,87.85,87.85,87.84,87.85,3125.0,67.3156,67.3156,67.3079,67.3156,3125.0
2017-10-24 14:10:00,87.84,87.85,87.84,87.85,14660.0,67.3079,67.3156,67.3079,67.3156,14660.0
2017-10-24 14:15:00,87.84,87.84,87.83,87.84,2176.0,67.3079,67.3079,67.3002,67.3079,2176.0
2017-10-24 14:20:00,87.83,87.84,87.83,87.84,22308.0,67.3002,67.3079,67.3002,67.3079,22308.0
2017-10-24 14:25:00,87.84,87.85,87.83,87.84,13885.0,67.3079,67.3156,67.3002,67.3079,13885.0
2017-10-24 14:30:00,87.85,87.85,87.84,87.85,1981.0,67.3156,67.3156,67.3079,67.3156,1981.0
2017-10-24 14:35:00,87.84,87.85,87.83,87.84,4125.0,67.3079,67.3156,67.3002,67.3079,4125.0
2017-10-24 14:40:00,87.83,87.86,87.83,87.86,15800.0,67.3002,67.3232,67.3002,67.3232,15800.0
2017-10-24 14:45:00,87.86,87.86,87.84,87.85,4861.0,67.3232,67.3232,67.3079,67.3156,4861.0
2017-10-24 14:50:00,87.85,87.86,87.84,87.86,5620.0,67.3156,67.3232,67.3079,67.3232,5620.0
2017-10-24 14:55:00,87.85,87.87,87.85,87.85,14051.0,67.3156,67.3309,67.3156,67.3156,14051.0
2017-10-24 15:00:00,87.84,87.87,87.84,87.86,15508.0,67.3079,67.3309,67.3079,67.3232,15508.0
2017-10-24 15:05:00,87.85,87.87,87.81,87.86,66668.0,67.3156,67.3309,67.2849,67.3232,66668.0
2017-10-24 15:10:00,87.85,87.85,87.82,87.82,9129.0,67.3156,67.3156,67.2926,67.2926,9129.0
2017-10-24 15:15:00,87.82,87.83,87.8,87.81,8520.0,67.2926,67.3002,67.2772,67.2849,8520.0
2017-10-24 15:20:00,87.81,87.82,87.79,87.8,17804.0,67.2849,67.2926,67.2696,67.2772,17804.0
2017-10-24 15:25:00,87.8,87.81,87.79,87.81,12579.0,67.2772,67.2849,67.2696,67.2849,12579.0
2017-10-24 15:30:00,87.81,87.82,87.8,87.8,3293.0,67.2849,67.2926,67.2772,67.2772,3293.0
2017-10-24 15:35:00,87.81,87.81,87.79,87.79,9037.0,67.2849,67.2849,67.2696,67.2696,9037.0
2017-10-24 15:40:00,87.8,87.8,87.79,87.8,6194.0,67.2772,67.2772,67.2696,67.2772,6194.0
2017-10-24 15:45:00,87.79,87.8,87.79,87.79,10184.0,67.2696,67.2772,67.2696,67.2696,10184.0
2017-10-24 15:50:00,87.8,87.81,87.79,87.81,16164.0,67.2772,67.2849,67.2696,67.2849,16164.0
2017-10-24 15:55:00,87.81,87.82,87.8,87.81,10979.0,67.2849,67.2926,67.2772,67.2849,10979.0
2017-10-25 09:30:00,87.63,87.65,87.6,87.64,33353.0,67.147,67.1623,67.124,67.1546,33353.0
2017-10-25 09:35:00,87.63,87.64,87.6,87.62,29056.0,67.147,67.1546,67.124,67.1393,29056.0
2017-10-25 09:40:00,87.62,87.63,87.59,87.61,10534.0,67.1393,67.147,67.1163,67.1317,10534.0
2017-10-25 09:45:00,87.62,87.64,87.61,87.62,56526.0,67.1393,67.1546,67.1317,67.1393,56526.0
2017-10-25 09:50:00,87.63,87.63,87.6,87.61,11492.0,67.147,67.147,67.124,67.1317,11492.0
2017-10-25 09:55:00,87.62,87.62,87.6,87.6,6121.0,67.1393,67.1393,67.124,67.124,6121.0
2017-10-25 10:00:00,87.6,87.6,87.57,87.59,15429.0,67.124,67.124,67.101,67.1163,15429.0
2017-10-25 10:05:00,87.58,87.59,87.58,87.58,15272.0,67.1087,67.1163,67.1087,67.1087,15272.0
2017-10-25 10:10:00,87.59,87.6,87.58,87.6,17431.0,67.1163,67.124,67.1087,67.124,17431.0
2017-10-25 10:15:00,87.6,87.63,87.59,87.62,18891.0,67.124,67.147,67.1163,67.1393,18891.0
2017-10-25 10:20:00,87.62,87.64,87.61,87.61,17789.0,67.1393,67.1546,67.1317,67.1317,17789.0
2017-10-25 10:25:00,87.62,87.62,87.6,87.6,5658.0,67.1393,67.1393,67.124,67.124,5658.0
2017-10-25 10:30:00,87.61,87.62,87.6,87.6,7410.0,67.1317,67.1393,67.124,67.124,7410.0
2017-10-25 10:35:00,87.59,87.62,87.59,87.62,7996.0,67.1163,67.1393,67.1163,67.1393,7996.0
2017-10-25 10:40:00,87.61,87.62,87.6,87.6,17523.0,67.1317,67.1393,67.124,67.124,17523.0
2017-10-25 10:45:00,87.6,87.62,87.6,87.61,23781.0,67.124,67.1393,67.124,67.1317,23781.0
2017-10-25 10:50:00,87.62,87.62,87.6,87.61,5256.0,67.1393,67.1393,67.124,67.1317,5256.0
2017-10-25 10:55:00,87.6,87.62,87.6,87.61,29017.0,67.124,67.1393,67.124,67.1317,29017.0
2017-10-25 11:00:00,87.6,87.6,87.59,87.6,10229.0,67.124,67.124,67.1163,67.124,10229.0
2017-10-25 11:05:00,87.59,87.61,87.59,87.6,22827.0,67.1163,67.1317,67.1163,67.124,22827.0
2017-10-25 11:10:00,87.6,87.61,87.59,87.6,8131.0,67.124,67.1317,67.1163,67.124,8131.0
2017-10-25 11:15:00,87.6,87.61,87.59,87.6,25569.0,67.124,67.1317,67.1163,67.124,25569.0
2017-10-25 11:20:00,87.6,87.63,87.6,87.63,14549.0,67.124,67.147,67.124,67.147,14549.0
2017-10-25 11:25:00,87.62,87.62,87.6,87.61,9295.0,67.1393,67.1393,67.124,67.1317,9295.0
2017-10-25 11:30:00,87.61,87.61,87.59,87.6,13782.0,67.1317,67.1317,67.1163,67.124,13782.0
2017-10-25 11:35:00,87.61,87.61,87.58,87.6,24946.0,67.1317,67.1317,67.1087,67.124,24946.0
2017-10-25 11:40:00,87.6,87.6,87.59,87.59,6511.0,67.124,67.124,67.1163,67.1163,6511.0
2017-10-25 11:45:00,87.6,87.62,87.59,87.61,23893.0,67.124,67.1393,67.1163,67.1317,23893.0
2017-10-25 11:50:00,87.62,87.63,87.61,87.63,5846.0,67.1393,67.147,67.1317,67.147,5846.0
2017-10-25 11:55:00,87.61,87.63,87.61,87.62,5152.0,67.1317,67.147,67.1317,67.1393,5152.0
2017-10-25 12:00:00,87.62,87.63,87.61,87.62,1636.0,67.1393,67.147,67.1317,67.1393,1636.0
2017-10-25 12:05:00,87.63,87.64,87.62,87.63,5263.0,67.147,67.1546,67.1393,67.147,5263.0
2017-10-25 12:10:00,87.63,87.64,87.62,87.64,23539.0,67.147,67.1546,67.1393,67.1546,23539.0
2017-10-25 12:15:00,87.64,87.66,87.63,87.65,5909.0,67.1546,67.17,67.147,67.1623,5909.0
2017-10-25 12:20:00,87.65,87.67,87.64,87.67,19668.0,67.1623,67.1776,67.1546,67.1776,19668.0
2017-10-25 12:25:00,87.67,87.67,87.65,87.67,5505.0,67.1776,67.1776,67.1623,67.1776,5505.0
2017-10-25 12:30:00,87.68,87.69,87.66,87.68,6671.0,67.1853,67.193,67.17,67.1853,6671.0
2017-10-25 12:35:00,87.69,87.69,87.67,87.68,2691.0,67.193,67.193,67.1776,67.1853,2691.0
2017-10-25 12:40:00,87.67,87.68,87.64,87.65,5700.0,67.1776,67.1853,67.1546,67.1623,5700.0
2017-10-25 12:45:00,87.66,87.66,87.65,87.66,5225.0,67.17,67.17,67.1623,67.17,5225.0
2017-10-25 12:50:00,87.66,87.66,87.63,87.63,5631.0,67.17,67.17,67.147,67.147,5631.0
2017-10-25 12:55:00,87.64,87.65,87.63,87.64,12387.0,67.1546,67.1623,67.147,67.1546,12387.0
2017-10-25 13:00:00,87.64,87.69,87.63,87.66,11055.0,67.1546,67.193,67.147,67.17,11055.0
2017-10-25 13:05:00,87.65,87.67,87.65,87.65,3527.0,67.1623,67.1776,67.1623,67.1623,3527.0
2017-10-25 13:10:00,87.65,87.65,87.62,87.63,3548.0,67.1623,67.1623,67.1393,67.147,3548.0
2017-10-25 13:15:00,87.63,87.64,87.62,87.63,16041.0,67.147,67.1546,67.1393,67.147,16041.0
2017-10-25 13:20:00,87.63,87.66,87.63,87.66,4075.0,67.147,67.17,67.147,67.17,4075.0
2017-10-25 13:25:00,87.66,87.69,87.66,87.68,80528.0,67.17,67.193,67.17,67.1853,80528.0
2017-10-25 13:30:00,87.68,87.69,87.66,87.68,20686.0,67.1853,67.193,67.17,67.1853,20686.0
2017-10-25 13:35:00,87.68,87.7,87.67,87.69,44235.0,67.1853,67.2006,67.1776,67.193,44235.0
2017-10-25 13:40:00,87.69,87.69,87.67,87.68,15148.0,67.193,67.193,67.1776,67.1853,15148.0
2017-10-25 13:45:00,87.68,87.69,87.67,87.67,24319.0,67.1853,67.193,67.1776,67.1776,24319.0
2017-10-25 13:50:00,87.68,87.68,87.67,87.68,5394.0,67.1853,67.1853,67.1776,67.1853,5394.0
2017-10-25 13:55:00,87.67,87.67,87.65,87.66,5156.0,67.1776,67.1776,67.1623,67.17,5156.0
2017-10-25 14:00:00,87.65,87.65,87.64,87.65,5918.0,67.1623,67.1623,67.1546,67.1623,5918.0
2017-10-25 14:05:00,87.64,87.64,87.63,87.64,19417.0,67.1546,67.1546,67.147,67.1546,19417.0
2017-10-25 14:10:00,87.64,87.64,87.63,87.63,14466.0,67.1546,67.1546,67.147,67.147,14466.0
2017-10-25 14:15:00,87.64,87.64,87.63,87.63,12127.0,67.1546,67.1546,67.147,67.147,12127.0
2017-10-25 14:20:00,87.63,87.64,87.61,87.61,36122.0,67.147,67.1546,67.1317,67.1317,36122.0
2017-10-25 14:25:00,87.62,87.63,87.61,87.63,29250.0,67.1393,67.147,67.1317,67.147,29250.0
2017-10-25 14:30:00,87.63,87.64,87.62,87.64,13546.0,67.147,67.1546,67.1393,67.1546,13546.0
2017-10-25 14:35:00,87.64,87.65,87.63,87.65,9507.0,67.1546,67.1623,67.147,67.1623,9507.0
2017-10-25 14:40:00,87.66,87.67,87.65,87.65,8444.0,67.17,67.1776,67.1623,67.1623,8444.0
2017-10-25 14:45:00,87.66,87.67,87.64,87.65,9498.0,67.17,67.1776,67.1546,67.1623,9498.0
2017-10-25 14:50:00,87.64,87.66,87.64,87.65,7565.0,67.1546,67.17,67.1546,67.1623,7565.0
2017-10-25 14:55:00,87.66,87.66,87.64,87.65,6879.0,67.17,67.17,67.1546,67.1623,6879.0
2017-10-25 15:00:00,87.65,87.67,87.64,87.67,8661.0,67.1623,67.1776,67.1546,67.1776,8661.0
2017-10-25 15:05:00,87.67,87.67,87.66,87.67,3866.0,67.1776,67.1776,67.17,67.1776,3866.0
2017-10-25 15:10:00,87.67,87.69,87.67,87.68,5279.0,67.1776,67.193,67.1776,67.1853,5279.0
2017-10-25 15:15:00,87.68,87.68,87.67,87.68,4356.0,67.1853,67.1853,67.1776,67.1853,4356.0
2017-10-25 15:20:00,87.67,87.68,87.66,87.68,12345.0,67.1776,67.1853,67.17,67.1853,12345.0
2017-10-25 15:25:00,87.67,87.69,87.67,87.68,8029.0,67.1776,67.193,67.1776,67.1853,8029.0
2017-10-25 15:30:00,87.68,87.68,87.67,87.68,8138.0,67.1853,67.1853,67.1776,67.1853,8138.0
2017-10-25 15:35:00,87.68,87.68,87.67,87.68,3689.0,67.1853,67.1853,67.1776,67.1853,3689.0
2017-10-25 15:40:00,87.68,87.71,87.68,87.71,15793.0,67.1853,67.2083,67.1853,67.2083,15793.0
2017-10-25 15:45:00,87.71,87.71,87.68,87.69,12334.0,67.2083,67.2083,67.1853,67.193,12334.0
2017-10-25 15:50:00,87.68,87.69,87.67,87.68,8832.0,67.1853,67.193,67.1776,67.1853,8832.0
2017-10-25 15:55:00,87.68,87.69,87.66,87.67,17837.0,67.1853,67.193,67.17,67.1776,17837.0
2017-10-26 09:30:00,87.77,87.78,87.73,87.77,13856.0,67.2543,67.2619,67.2236,67.2543,13856.0
2017-10-26 09:35:00,87.77,87.77,87.7,87.73,3501.0,67.2543,67.2543,67.2006,67.2236,3501.0
2017-10-26 09:40:00,87.7,87.72,87.68,87.71,8661.0,67.2006,67.2159,67.1853,67.2083,8661.0
2017-10-26 09:45:00,87.71,87.71,87.69,87.71,7628.0,67.2083,67.2083,67.193,67.2083,7628.0
2017-10-26 09:50:00,87.71,87.74,87.7,87.71,5042.0,67.2083,67.2313,67.2006,67.2083,5042.0
2017-10-26 09:55:00,87.71,87.72,87.68,87.7,3079.0,67.2083,67.2159,67.1853,67.2006,3079.0
2017-10-26 10:00:00,87.71,87.71,87.68,87.69,1555.0,67.2083,67.2083,67.1853,67.193,1555.0
2017-10-26 10:05:00,87.7,87.7,87.68,87.69,2706.0,67.2006,67.2006,67.1853,67.193,2706.0
2017-10-26 10:10:00,87.7,87.71,87.7,87.71,10111.0,67.2006,67.2083,67.2006,67.2083,10111.0
2017-10-26 10:15:00,87.71,87.74,87.7,87.73,5504.0,67.2083,67.2313,67.2006,67.2236,5504.0
2017-10-26 10:20:00,87.73,87.74,87.72,87.73,33626.0,67.2236,67.2313,67.2159,67.2236,33626.0
2017-10-26 10:25:00,87.71,87.75,87.71,87.74,18233.0,67.2083,67.2389,67.2083,67.2313,18233.0
2017-10-26 10:30:00,87.73,87.74,87.71,87.73,3095.0,67.2236,67.2313,67.2083,67.2236,3095.0
2017-10-26 10:35:00,87.72,87.73,87.71,87.72,5725.0,67.2159,67.2236,67.2083,67.2159,5725.0
2017-10-26 10:40:00,87.73,87.73,87.72,87.72,3012.0,67.2236,67.2236,67.2159,67.2159,3012.0
2017-10-26 10:45:00,87.73,87.73,87.71,87.71,962.0,67.2236,67.2236,67.2083,67.2083,962.0
2017-10-26 10:50:00,87.71,87.72,87.7,87.71,11395.0,67.2083,67.2159,67.2006,67.2083,11395.0
2017-10-26 10:55:00,87.7,87.71,87.67,87.68,6646.0,67.2006,67.2083,67.1776,67.1853,6646.0
2017-10-26 11:00:00,87.69,87.69,87.63,87.64,3600.0,67.193,67.193,67.147,67.1546,3600.0
2017-10-26 11:05:00,87.62,87.66,87.62,87.65,5157.0,67.1393,67.17,67.1393,67.1623,5157.0
2017-10-26 11:10:00,87.66,87.66,87.65,87.66,2926.0,67.17,67.17,67.1623,67.17,2926.0
2017-10-26 11:15:00,87.67,87.68,87.66,87.67,2521.0,67.1776,67.1853,67.17,67.1776,2521.0
2017-10-26 11:20:00,87.67,87.69,87.65,87.69,8499.0,67.1776,67.193,67.1623,67.193,8499.0
2017-10-26 11:25:00,87.69,87.7,87.66,87.7,2705.0,67.193,67.2006,67.17,67.2006,2705.0
2017-10-26 11:30:00,87.68,87.69,87.67,87.68,3885.0,67.1853,67.193,67.1776,67.1853,3885.0
2017-10-26 11:35:00,87.68,87.69,87.67,87.68,1564.0,67.1853,67.193,67.1776,67.1853,1564.0
2017-10-26 11:40:00,87.69,87.71,87.69,87.7,8189.0,67.193,67.2083,67.193,67.2006,8189.0
2017-10-26 11:45:00,87.7,87.73,87.7,87.72,2684.0,67.2006,67.2236,67.2006,67.2159,2684.0
2017-10-26 11:50:00,87.73,87.73,87.71,87.72,1386.0,67.2236,67.2236,67.2083,67.2159,1386.0
2017-10-26 11:55:00,87.72,87.75,87.72,87.73,7348.0,67.2159,67.2389,67.2159,67.2236,7348.0
2017-10-26 12:00:00,87.73,87.74,87.72,87.72,1324.0,67.2236,67.2313,67.2159,67.2159,1324.0
2017-10-26 12:05:00,87.72,87.72,87.72,87.72,100.0,67.2159,67.2159,67.2159,67.2159,100.0
2017-10-26 12:10:00,87.71,87.72,87.71,87.72,3258.0,67.2083,67.2159,67.2083,67.2159,3258.0
2017-10-26 12:15:00,87.72,87.74,87.71,87.72,11383.0,67.2159,67.2313,67.2083,67.2159,11383.0
2017-10-26 12:20:00,87.72,87.73,87.71,87.71,2418.0,67.2159,67.2236,67.2083,67.2083,2418.0
2017-10-26 12:25:00,87.72,87.72,87.7,87.71,5955.0,67.2159,67.2159,67.2006,67.2083,5955.0
2017-10-26 12:30:00,87.71,87.74,87.7,87.73,2634.0,67.2083,67.2313,67.2006,67.2236,2634.0
2017-10-26 12:35:00,87.72,87.73,87.71,87.72,1432.0,67.2159,67.2236,67.2083,67.2159,1432.0
2017-10-26 12:40:00,87.71,87.73,87.71,87.72,1844.0,67.2083,67.2236,67.2083,67.2159,1844.0
2017-10-26 12:45:00,87.72,87.73,87.71,87.71,4449.0,67.2159,67.2236,67.2083,67.2083,4449.0
2017-10-26 12:50:00,87.73,87.73,87.71,87.73,1280.0,67.2236,67.2236,67.2083,67.2236,1280.0
2017-10-26 12:55:00,87.71,87.74,87.71,87.74,3634.0,67.2083,67.2313,67.2083,67.2313,3634.0
2017-10-26 13:00:00,87.74,87.78,87.7,87.71,7122.0,67.2313,67.2619,67.2006,67.2083,7122.0
2017-10-26 13:05:00,87.71,87.71,87.7,87.7,885.0,67.2083,67.2083,67.2006,67.2006,885.0
2017-10-26 13:10:00,87.7,87.72,87.7,87.72,4564.0,67.2006,67.2159,67.2006,67.2159,4564.0
2017-10-26 13:15:00,87.71,87.72,87.69,87.7,5229.0,67.2083,67.2159,67.193,67.2006,5229.0
2017-10-26 13:20:00,87.7,87.7,87.69,87.7,1728.0,67.2006,67.2006,67.193,67.2006,1728.0
2017-10-26 13:25:00,87.7,87.71,87.67,87.68,13069.0,67.2006,67.2083,67.1776,67.1853,13069.0
2017-10-26 13:30:00,87.68,87.68,87.63,87.64,5744.0,67.1853,67.1853,67.147,67.1546,5744.0
2017-10-26 13:35:00,87.64,87.65,87.63,87.65,92461.0,67.1546,67.1623,67.147,67.1623,92461.0
2017-10-26 13:40:00,87.64,87.64,87.62,87.64,61287.0,67.1546,67.1546,67.1393,67.1546,61287.0
2017-10-26 13:45:00,87.64,87.64,87.62,87.62,6925.0,67.1546,67.1546,67.1393,67.1393,6925.0
2017-10-26 13:50:00,87.62,87.63,87.6,87.63,11278.0,67.1393,67.147,67.124,67.147,11278.0
2017-10-26 13:55:00,87.63,87.64,87.62,87.63,2283.0,67.147,67.1546,67.1393,67.147,2283.0
2017-10-26 14:00:00,87.63,87.65,87.63,87.64,3283.0,67.147,67.1623,67.147,67.1546,3283.0
2017-10-26 14:05:00,87.65,87.66,87.63,87.64,7132.0,67.1623,67.17,67.147,67.1546,7132.0
2017-10-26 14:10:00,87.63,87.65,87.63,87.65,9791.0,67.147,67.1623,67.147,67.1623,9791.0
2017-10-26 14:15:00,87.63,87.64,87.63,87.63,2290.0,67.147,67.1546,67.147,67.147,2290.0
2017-10-26 14:20:00,87.63,87.65,87.63,87.64,29967.0,67.147,67.1623,67.147,67.1546,29967.0
2017-10-26 14:25:00,87.65,87.65,87.63,87.63,5164.0,67.1623,67.1623,67.147,67.147,5164.0
2017-10-26 14:30:00,87.64,87.65,87.63,87.64,31946.0,67.1546,67.1623,67.147,67.1546,31946.0
2017-10-26 14:35:00,87.65,87.65,87.64,87.65,2329.0,67.1623,67.1623,67.1546,67.1623,2329.0
2017-10-26 14:40:00,87.64,87.65,87.64,87.65,3184.0,67.1546,67.1623,67.1546,67.1623,3184.0
2017-10-26 14:45:00,87.64,87.65,87.64,87.64,1840.0,67.1546,67.1623,67.1546,67.1546,1840.0
2017-10-26 14:50:00,87.65,87.65,87.64,87.65,3544.0,67.1623,67.1623,67.1546,67.1623,3544.0
2017-10-26 14:55:00,87.65,87.65,87.63,87.64,2810.0,67.1623,67.1623,67.147,67.1546,2810.0
2017-10-26 15:00:00,87.63,87.63,87.62,87.63,40394.0,67.147,67.147,67.1393,67.147,40394.0
2017-10-26 15:05:00,87.63,87.63,87.61,87.61,4553.0,67.147,67.147,67.1317,67.1317,4553.0
2017-10-26 15:10:00,87.62,87.62,87.61,87.62,1599.0,67.1393,67.1393,67.1317,67.1393,1599.0
2017-10-26 15:15:00,87.62,87.62,87.61,87.62,7948.0,67.1393,67.1393,67.1317,67.1393,7948.0
2017-10-26 15:20:00,87.62,87.64,87.61,87.64,2947.0,67.1393,67.1546,67.1317,67.1546,2947.0
2017-10-26 15:25:00,87.63,87.65,87.63,87.63,8842.0,67.147,67.1623,67.147,67.147,8842.0
2017-10-26 15:30:00,87.63,87.64,87.62,87.63,3376.0,67.147,67.1546,67.1393,67.147,3376.0
2017-10-26 15:35:00,87.64,87.65,87.63,87.65,2530.0,67.1546,67.1623,67.147,67.1623,2530.0
2017-10-26 15:40:00,87.64,87.64,87.62,87.63,24835.0,67.1546,67.1546,67.1393,67.147,24835.0
2017-10-26 15:45:00,87.64,87.65,87.63,87.64,15034.0,67.1546,67.1623,67.147,67.1546,15034.0
2017-10-26 15:50:00,87.64,87.65,87.64,87.65,4608.0,67.1546,67.1623,67.1546,67.1623,4608.0
2017-10-26 15:55:00,87.64,87.66,87.63,87.64,15000.0,67.1546,67.17,67.147,67.1546,15000.0
2017-10-27 09:30:00,87.68,87.75,87.68,87.73,30460.0,67.1853,67.2389,67.1853,67.2236,30460.0
2017-10-27 09:35:00,87.7,87.71,87.69,87.7,25849.0,67.2006,67.2083,67.193,67.2006,25849.0
2017-10-27 09:40:00,87.7,87.7,87.69,87.69,18571.0,67.2006,67.2006,67.193,67.193,18571.0
2017-10-27 09:45:00,87.68,87.69,87.66,87.67,5432.0,67.1853,67.193,67.17,67.1776,5432.0
2017-10-27 09:50:00,87.66,87.69,87.66,87.67,2802.0,67.17,67.193,67.17,67.1776,2802.0
2017-10-27 09:55:00,87.67,87.68,87.65,87.66,4233.0,67.1776,67.1853,67.1623,67.17,4233.0
2017-10-27 10:00:00,87.66,87.78,87.63,87.76,16204.0,67.17,67.2619,67.147,67.2466,16204.0
2017-10-27 10:05:00,87.75,87.82,87.74,87.8,24271.0,67.2389,67.2926,67.2313,67.2772,24271.0
2017-10-27 10:10:00,87.79,87.79,87.76,87.77,20844.0,67.2696,67.2696,67.2466,67.2543,20844.0
2017-10-27 10:15:00,87.76,87.77,87.74,87.75,7417.0,67.2466,67.2543,67.2313,67.2389,7417.0
2017-10-27 10:20:00,87.76,87.77,87.75,87.77,4435.0,67.2466,67.2543,67.2389,67.2543,4435.0
2017-10-27 10:25:00,87.8,87.8,87.78,87.79,3366.0,67.2772,67.2772,67.2619,67.2696,3366.0
2017-10-27 10:30:00,87.8,87.85,87.8,87.85,5154.0,67.2772,67.3156,67.2772,67.3156,5154.0
2017-10-27 10:35:00,87.83,87.83,87.8,87.82,4192.0,67.3002,67.3002,67.2772,67.2926,4192.0
2017-10-27 10:40:00,87.82,87.84,87.81,87.83,4036.0,67.2926,67.3079,67.2849,67.3002,4036.0
2017-10-27 10:45:00,87.84,87.84,87.81,87.83,6512.0,67.3079,67.3079,67.2849,67.3002,6512.0
2017-10-27 10:50:00,87.82,87.84,87.82,87.83,2688.0,67.2926,67.3079,67.2926,67.3002,2688.0
2017-10-27 10:55:00,87.82,87.83,87.8,87.81,2775.0,67.2926,67.3002,67.2772,67.2849,2775.0
2017-10-27 11:00:00,87.81,87.84,87.81,87.84,1449.0,67.2849,67.3079,67.2849,67.3079,1449.0
2017-10-27 11:05:00,87.83,87.84,87.82,87.84,617.0,67.3002,67.3079,67.2926,67.3079,617.0
2017-10-27 11:10:00,87.82,87.82,87.81,87.81,300.0,67.2926,67.2926,67.2849,67.2849,300.0
2017-10-27 11:15:00,87.82,87.83,87.81,87.83,6973.0,67.2926,67.3002,67.2849,67.3002,6973.0
2017-10-27 11:20:00,87.83,87.83,87.82,87.83,2004.0,67.3002,67.3002,67.2926,67.3002,2004.0
2017-10-27 11:25:00,87.83,87.83,87.82,87.82,5573.0,67.3002,67.3002,67.2926,67.2926,5573.0
2017-10-27 11:30:00,87.82,87.84,87.82,87.83,6169.0,67.2926,67.3079,67.2926,67.3002,6169.0
2017-10-27 11:35:00,87.83,87.85,87.82,87.84,9364.0,67.3002,67.3156,67.2926,67.3079,9364.0
2017-10-27 11:40:00,87.84,87.84,87.82,87.83,3867.0,67.3079,67.3079,67.2926,67.3002,3867.0
2017-10-27 11:45:00,87.82,87.83,87.81,87.82,4634.0,67.2926,67.3002,67.2849,67.2926,4634.0
2017-10-27 11:50:00,87.82,87.82,87.81,87.81,1857.0,67.2926,67.2926,67.2849,67.2849,1857.0
2017-10-27 11:55:00,87.8,87.81,87.79,87.79,14006.0,67.2772,67.2849,67.2696,67.2696,14006.0
2017-10-27 12:00:00,87.8,87.8,87.79,87.8,8614.0,67.2772,67.2772,67.2696,67.2772,8614.0
2017-10-27 12:05:00,87.79,87.8,87.79,87.79,2200.0,67.2696,67.2772,67.2696,67.2696,2200.0
2017-10-27 12:10:00,87.78,87.79,87.77,87.79,15354.0,67.2619,67.2696,67.2543,67.2696,15354.0
2017-10-27 12:15:00,87.79,87.8,87.79,87.79,1725.0,67.2696,67.2772,67.2696,67.2696,1725.0
2017-10-27 12:20:00,87.79,87.8,87.79,87.79,1756.0,67.2696,67.2772,67.2696,67.2696,1756.0
2017-10-27 12:25:00,87.79,87.81,87.79,87.81,1100.0,67.2696,67.2849,67.2696,67.2849,1100.0
2017-10-27 12:30:00,87.8,87.81,87.79,87.8,3316.0,67.2772,67.2849,67.2696,67.2772,3316.0
2017-10-27 12:35:00,87.81,87.81,87.79,87.79,13390.0,67.2849,67.2849,67.2696,67.2696,13390.0
2017-10-27 12:40:00,87.79,87.8,87.78,87.78,3294.0,67.2696,67.2772,67.2619,67.2619,3294.0
2017-10-27 12:45:00,87.77,87.79,87.77,87.78,10451.0,67.2543,67.2696,67.2543,67.2619,10451.0
2017-10-27 12:50:00,87.78,87.79,87.75,87.77,6083.0,67.2619,67.2696,67.2389,67.2543,6083.0
2017-10-27 12:55:00,87.77,87.78,87.76,87.77,1460.0,67.2543,67.2619,67.2466,67.2543,1460.0
2017-10-27 13:00:00,87.78,87.79,87.77,87.78,2801.0,67.2619,67.2696,67.2543,67.2619,2801.0
2017-10-27 13:05:00,87.79,87.79,87.78,87.78,1625.0,67.2696,67.2696,67.2619,67.2619,1625.0
2017-10-27 13:10:00,87.78,87.79,87.77,87.78,2193.0,67.2619,67.2696,67.2543,67.2619,2193.0
2017-10-27 13:15:00,87.78,87.79,87.78,87.78,2802.0,67.2619,67.2696,67.2619,67.2619,2802.0
2017-10-27 13:20:00,87.79,87.8,87.78,87.78,10586.0,67.2696,67.2772,67.2619,67.2619,10586.0
2017-10-27 13:25:00,87.79,87.8,87.78,87.79,2019.0,67.2696,67.2772,67.2619,67.2696,2019.0
2017-10-27 13:30:00,87.79,87.8,87.78,87.79,6042.0,67.2696,67.2772,67.2619,67.2696,6042.0
2017-10-27 13:35:00,87.79,87.81,87.79,87.81,11886.0,67.2696,67.2849,67.2696,67.2849,11886.0
2017-10-27 13:40:00,87.81,87.81,87.8,87.81,1434.0,67.2849,67.2849,67.2772,67.2849,1434.0
2017-10-27 13:45:00,87.8,87.8,87.78,87.78,3271.0,67.2772,67.2772,67.2619,67.2619,3271.0
2017-10-27 13:50:00,87.78,87.79,87.78,87.78,8604.0,67.2619,67.2696,67.2619,67.2619,8604.0
2017-10-27 13:55:00,87.77,87.79,87.77,87.78,11902.0,67.2543,67.2696,67.2543,67.2619,11902.0
2017-10-27 14:00:00,87.78,87.8,87.78,87.78,1432.0,67.2619,67.2772,67.2619,67.2619,1432.0
2017-10-27 14:05:00,87.78,87.8,87.78,87.8,5699.0,67.2619,67.2772,67.2619,67.2772,5699.0
2017-10-27 14:10:00,87.79,87.8,87.78,87.8,8915.0,67.2696,67.2772,67.2619,67.2772,8915.0
2017-10-27 14:15:00,87.79,87.8,87.78,87.79,5677.0,67.2696,67.2772,67.2619,67.2696,5677.0
2017-10-27 14:20:00,87.79,87.81,87.78,87.81,13089.0,67.2696,67.2849,67.2619,67.2849,13089.0
2017-10-27 14:25:00,87.8,87.81,87.78,87.8,3829.0,67.2772,67.2849,67.2619,67.2772,3829.0
2017-10-27 14:30:00,87.8,87.8,87.78,87.8,2924.0,67.2772,67.2772,67.2619,67.2772,2924.0
2017-10-27 14:35:00,87.8,87.8,87.78,87.8,5229.0,67.2772,67.2772,67.2619,67.2772,5229.0
2017-10-27 14:40:00,87.8,87.8,87.79,87.8,34304.0,67.2772,67.2772,67.2696,67.2772,34304.0
2017-10-27 14:45:00,87.79,87.8,87.79,87.8,9036.0,67.2696,67.2772,67.2696,67.2772,9036.0
2017-10-27 14:50:00,87.79,87.8,87.79,87.79,17567.0,67.2696,67.2772,67.2696,67.2696,17567.0
2017-10-27 14:55:00,87.8,87.8,87.79,87.8,2524.0,67.2772,67.2772,67.2696,67.2772,2524.0
2017-10-27 15:00:00,87.8,87.81,87.8,87.81,4723.0,67.2772,67.2849,67.2772,67.2849,4723.0
2017-10-27 15:05:00,87.81,87.83,87.8,87.83,13191.0,67.2849,67.3002,67.2772,67.3002,13191.0
2017-10-27 15:10:00,87.83,87.83,87.82,87.83,5277.0,67.3002,67.3002,67.2926,67.3002,5277.0
2017-10-27 15:15:00,87.83,87.84,87.82,87.84,4687.0,67.3002,67.3079,67.2926,67.3079,4687.0
2017-10-27 15:20:00,87.84,87.85,87.82,87.85,4743.0,67.3079,67.3156,67.2926,67.3156,4743.0
2017-10-27 15:25:00,87.84,87.85,87.83,87.85,4025.0,67.3079,67.3156,67.3002,67.3156,4025.0
2017-10-27 15:30:00,87.85,87.85,87.83,87.84,10710.0,67.3156,67.3156,67.3002,67.3079,10710.0
2017-10-27 15:35:00,87.84,87.85,87.84,87.85,4902.0,67.3079,67.3156,67.3079,67.3156,4902.0
2017-10-27 15:40:00,87.85,87.86,87.84,87.85,11270.0,67.3156,67.3232,67.3079,67.3156,11270.0
2017-10-27 15:45:00,87.84,87.86,87.84,87.85,7732.0,67.3079,67.3232,67.3079,67.3156,7732.0
2017-10-27 15:50:00,87.86,87.86,87.84,87.86,8786.0,67.3232,67.3232,67.3079,67.3232,8786.0
2017-10-27 15:55:00,87.86,87.86,87.85,87.86,12435.0,67.3232,67.3232,67.3156,67.3232,12435.0
2017-10-30 09:30:00,88.0,88.0,87.95,87.97,27294.0,67.4305,67.4305,67.3922,67.4075,27294.0
2017-10-30 09:35:00,87.98,87.99,87.95,87.95,24087.0,67.4152,67.4228,67.3922,67.3922,24087.0
2017-10-30 09:40:00,87.95,87.95,87.93,87.94,2946.0,67.3922,67.3922,67.3769,67.3845,2946.0
2017-10-30 09:45:00,87.92,87.95,87.92,87.95,1498.0,67.3692,67.3922,67.3692,67.3922,1498.0
2017-10-30 09:50:00,87.94,87.95,87.94,87.94,5822.0,67.3845,67.3922,67.3845,67.3845,5822.0
2017-10-30 09:55:00,87.95,87.95,87.94,87.94,7153.0,67.3922,67.3922,67.3845,67.3845,7153.0
2017-10-30 10:00:00,87.93,87.95,87.93,87.95,5087.0,67.3769,67.3922,67.3769,67.3922,5087.0
2017-10-30 10:05:00,87.96,87.96,87.94,87.95,2553.0,67.3998,67.3998,67.3845,67.3922,2553.0
2017-10-30 10:10:00,87.95,87.96,87.94,87.96,21202.0,67.3922,67.3998,67.3845,67.3998,21202.0
2017-10-30 10:15:00,87.97,87.97,87.95,87.96,10010.0,67.4075,67.4075,67.3922,67.3998,10010.0
2017-10-30 10:20:00,87.96,87.96,87.94,87.95,10739.0,67.3998,67.3998,67.3845,67.3922,10739.0
2017-10-30 10:25:00,87.95,87.96,87.93,87.93,2813.0,67.3922,67.3998,67.3769,67.3769,2813.0
2017-10-30 10:30:00,87.94,87.96,87.93,87.95,5098.0,67.3845,67.3998,67.3769,67.3922,5098.0
2017-10-30 10:35:00,87.94,87.95,87.94,87.94,4501.0,67.3845,67.3922,67.3845,67.3845,4501.0
2017-10-30 10:40:00,87.94,87.95,87.93,87.94,3039.0,67.3845,67.3922,67.3769,67.3845,3039.0
2017-10-30 10:45:00,87.94,87.95,87.93,87.95,2607.0,67.3845,67.3922,67.3769,67.3922,2607.0
2017-10-30 10:50:00,87.95,87.97,87.95,87.96,3036.0,67.3922,67.4075,67.3922,67.3998,3036.0
2017-10-30 10:55:00,87.95,87.96,87.94,87.94,1787.0,67.3922,67.3998,67.3845,67.3845,1787.0
2017-10-30 11:00:00,87.95,87.95,87.93,87.94,3741.0,67.3922,67.3922,67.3769,67.3845,3741.0
2017-10-30 11:05:00,87.93,87.95,87.93,87.93,2492.0,67.3769,67.3922,67.3769,67.3769,2492.0
2017-10-30 11:10:00,87.93,87.94,87.92,87.93,1490.0,67.3769,67.3845,67.3692,67.3769,1490.0
2017-10-30 11:15:00,87.92,87.96,87.92,87.96,5279.0,67.3692,67.3998,67.3692,67.3998,5279.0
2017-10-30 11:20:00,87.96,87.98,87.96,87.97,9521.0,67.3998,67.4152,67.3998,67.4075,9521.0
2017-10-30 11:25:00,87.97,87.98,87.97,87.97,2324.0,67.4075,67.4152,67.4075,67.4075,2324.0
2017-10-30 11:30:00,87.98,87.99,87.97,87.99,8244.0,67.4152,67.4228,67.4075,67.4228,8244.0
2017-10-30 11:35:00,87.99,88.03,87.98,88.03,31947.0,67.4228,67.4535,67.4152,67.4535,31947.0
2017-10-30 11:40:00,88.03,88.03,88.02,88.03,14212.0,67.4535,67.4535,67.4458,67.4535,14212.0
2017-10-30 11:45:00,88.03,88.03,88.0,88.0,2120.0,67.4535,67.4535,67.4305,67.4305,2120.0
2017-10-30 11:50:00,88.0,88.01,87.99,88.01,4737.0,67.4305,67.4382,67.4228,67.4382,4737.0
2017-10-30 11:55:00,88.0,88.02,88.0,88.01,9308.0,67.4305,67.4458,67.4305,67.4382,9308.0
2017-10-30 12:00:00,88.01,88.03,88.01,88.03,9535.0,67.4382,67.4535,67.4382,67.4535,9535.0
2017-10-30 12:05:00,88.03,88.03,88.01,88.01,1850.0,67.4535,67.4535,67.4382,67.4382,1850.0
2017-10-30 12:10:00,88.01,88.03,88.01,88.03,5177.0,67.4382,67.4535,67.4382,67.4535,5177.0
2017-10-30 12:15:00,88.02,88.04,88.01,88.01,5335.0,67.4458,67.4611,67.4382,67.4382,5335.0
2017-10-30 12:20:00,88.01,88.04,88.01,88.03,8984.0,67.4382,67.4611,67.4382,67.4535,8984.0
2017-10-30 12:25:00,88.02,88.03,88.0,88.01,7608.0,67.4458,67.4535,67.4305,67.4382,7608.0
2017-10-30 12:30:00,88.0,88.02,88.0,88.01,6651.0,67.4305,67.4458,67.4305,67.4382,6651.0
2017-10-30 12:35:00,88.0,88.02,87.99,88.0,1809.0,67.4305,67.4458,67.4228,67.4305,1809.0
2017-10-30 12:40:00,88.0,88.04,88.0,88.03,21865.0,67.4305,67.4611,67.4305,67.4535,21865.0
2017-10-30 12:45:00,88.02,88.04,88.02,88.03,727.0,67.4458,67.4611,67.4458,67.4535,727.0
2017-10-30 12:50:00,88.04,88.04,88.02,88.02,5874.0,67.4611,67.4611,67.4458,67.4458,5874.0
2017-10-30 12:55:00,88.02,88.03,88.01,88.01,3760.0,67.4458,67.4535,67.4382,67.4382,3760.0
2017-10-30 13:00:00,88.02,88.03,88.01,88.03,5839.0,67.4458,67.4535,67.4382,67.4535,5839.0
2017-10-30 13:05:00,88.02,88.03,88.02,88.02,1773.0,67.4458,67.4535,67.4458,67.4458,1773.0
2017-10-30 13:10:00,88.02,88.03,88.0,88.0,3898.0,67.4458,67.4535,67.4305,67.4305,3898.0
2017-10-30 13:15:00,87.99,88.0,87.98,87.99,15272.0,67.4228,67.4305,67.4152,67.4228,15272.0
2017-10-30 13:20:00,87.98,87.99,87.97,87.98,15163.0,67.4152,67.4228,67.4075,67.4152,15163.0
2017-10-30 13:25:00,87.98,87.98,87.97,87.98,5291.0,67.4152,67.4152,67.4075,67.4152,5291.0
2017-10-30 13:30:00,87.98,87.99,87.97,87.98,6587.0,67.4152,67.4228,67.4075,67.4152,6587.0
2017-10-30 13:35:00,87.98,87.99,87.98,87.98,1739.0,67.4152,67.4228,67.4152,67.4152,1739.0
2017-10-30 13:40:00,87.98,87.99,87.97,87.98,3607.0,67.4152,67.4228,67.4075,67.4152,3607.0
2017-10-30 13:45:00,87.98,87.99,87.98,87.98,8032.0,67.4152,67.4228,67.4152,67.4152,8032.0
2017-10-30 13:50:00,87.98,88.0,87.97,87.98,20874.0,67.4152,67.4305,67.4075,67.4152,20874.0
2017-10-30 13:55:00,87.98,88.0,87.97,87.97,23414.0,67.4152,67.4305,67.4075,67.4075,23414.0
2017-10-30 14:00:00,87.98,87.99,87.97,87.99,23227.0,67.4152,67.4228,67.4075,67.4228,23227.0
2017-10-30 14:05:00,87.99,88.01,87.98,88.01,16100.0,67.4228,67.4382,67.4152,67.4382,16100.0
2017-10-30 14:10:00,88.01,88.01,87.98,88.0,4151.0,67.4382,67.4382,67.4152,67.4305,4151.0
2017-10-30 14:15:00,88.02,88.02,87.99,88.01,5857.0,67.4458,67.4458,67.4228,67.4382,5857.0
2017-10-30 14:20:00,88.01,88.01,88.0,88.01,10140.0,67.4382,67.4382,67.4305,67.4382,10140.0
2017-10-30 14:25:00,88.0,88.01,87.98,88.0,20881.0,67.4305,67.4382,67.4152,67.4305,20881.0
2017-10-30 14:30:00,88.0,88.01,87.99,88.01,3028.0,67.4305,67.4382,67.4228,67.4382,3028.0
2017-10-30 14:35:00,88.01,88.01,87.99,88.01,5468.0,67.4382,67.4382,67.4228,67.4382,5468.0
2017-10-30 14:40:00,88.0,88.01,87.98,87.99,6902.0,67.4305,67.4382,67.4152,67.4228,6902.0
2017-10-30 14:45:00,88.0,88.02,87.99,88.01,14684.0,67.4305,67.4458,67.4228,67.4382,14684.0
2017-10-30 14:50:00,88.01,88.02,87.99,88.01,6952.0,67.4382,67.4458,67.4228,67.4382,6952.0
2017-10-30 14:55:00,87.99,88.01,87.99,88.01,13250.0,67.4228,67.4382,67.4228,67.4382,13250.0
2017-10-30 15:00:00,88.0,88.01,87.99,88.0,7865.0,67.4305,67.4382,67.4228,67.4305,7865.0
2017-10-30 15:05:00,88.0,88.0,87.99,88.0,2432.0,67.4305,67.4305,67.4228,67.4305,2432.0
2017-10-30 15:10:00,88.0,88.01,87.99,88.01,6961.0,67.4305,67.4382,67.4228,67.4382,6961.0
2017-10-30 15:15:00,88.01,88.01,87.99,88.01,9535.0,67.4382,67.4382,67.4228,67.4382,9535.0
2017-10-30 15:20:00,88.01,88.02,88.0,88.01,3688.0,67.4382,67.4458,67.4305,67.4382,3688.0
2017-10-30 15:25:00,88.01,88.02,88.0,88.0,1185.0,67.4382,67.4458,67.4305,67.4305,1185.0
2017-10-30 15:30:00,88.0,88.01,87.99,88.0,2399.0,67.4305,67.4382,67.4228,67.4305,2399.0
2017-10-30 15:35:00,88.0,88.01,87.99,88.0,1971.0,67.4305,67.4382,67.4228,67.4305,1971.0
2017-10-30 15:40:00,88.0,88.01,87.99,88.01,7762.0,67.4305,67.4382,67.4228,67.4382,7762.0
2017-10-30 15:45:00,88.0,88.01,87.99,88.0,2592.0,67.4305,67.4382,67.4228,67.4305,2592.0
2017-10-30 15:50:00,88.0,88.03,87.99,88.02,80927.0,67.4305,67.4535,67.4228,67.4458,80927.0
2017-10-30 15:55:00,88.01,88.04,88.01,88.04,7514.0,67.4382,67.4611,67.4382,67.4611,7514.0
2017-10-31 09:30:00,88.06,88.06,88.04,88.04,32009.0,67.4765,67.4765,67.4611,67.4611,32009.0
2017-10-31 09:35:00,88.05,88.05,88.03,88.04,7007.0,67.4688,67.4688,67.4535,67.4611,7007.0
2017-10-31 09:40:00,88.03,88.04,88.02,88.04,8386.0,67.4535,67.4611,67.4458,67.4611,8386.0
2017-10-31 09:45:00,88.03,88.04,88.02,88.04,2144.0,67.4535,67.4611,67.4458,67.4611,2144.0
2017-10-31 09:50:00,88.02,88.03,88.01,88.03,3113.0,67.4458,67.4535,67.4382,67.4535,3113.0
2017-10-31 09:55:00,88.02,88.03,88.01,88.02,4051.0,67.4458,67.4535,67.4382,67.4458,4051.0
2017-10-31 10:00:00,88.01,88.03,87.97,87.98,14872.0,67.4382,67.4535,67.4075,67.4152,14872.0
2017-10-31 10:05:00,87.98,87.99,87.98,87.98,5610.0,67.4152,67.4228,67.4152,67.4152,5610.0
2017-10-31 10:10:00,87.98,88.0,87.98,87.99,6749.0,67.4152,67.4305,67.4152,67.4228,6749.0
2017-10-31 10:15:00,88.0,88.0,87.99,88.0,8810.0,67.4305,67.4305,67.4228,67.4305,8810.0
2017-10-31 10:20:00,88.0,88.0,87.99,88.0,2108.0,67.4305,67.4305,67.4228,67.4305,2108.0
2017-10-31 10:25:00,88.0,88.0,87.99,88.0,1370.0,67.4305,67.4305,67.4228,67.4305,1370.0
2017-10-31 10:30:00,88.0,88.0,87.99,88.0,1678.0,67.4305,67.4305,67.4228,67.4305,1678.0
2017-10-31 10:35:00,88.0,88.0,87.99,88.0,11803.0,67.4305,67.4305,67.4228,67.4305,11803.0
2017-10-31 10:40:00,88.0,88.0,87.98,87.99,9929.0,67.4305,67.4305,67.4152,67.4228,9929.0
2017-10-31 10:45:00,87.98,87.99,87.98,87.99,48193.0,67.4152,67.4228,67.4152,67.4228,48193.0
2017-10-31 10:50:00,87.98,88.0,87.98,87.99,26526.0,67.4152,67.4305,67.4152,67.4228,26526.0
2017-10-31 10:55:00,87.98,87.99,87.97,87.97,12225.0,67.4152,67.4228,67.4075,67.4075,12225.0
2017-10-31 11:00:00,87.97,87.97,87.96,87.96,4448.0,67.4075,67.4075,67.3998,67.3998,4448.0
2017-10-31 11:05:00,87.96,87.97,87.95,87.96,22939.0,67.3998,67.4075,67.3922,67.3998,22939.0
2017-10-31 11:10:00,87.95,87.97,87.95,87.96,11247.0,67.3922,67.4075,67.3922,67.3998,11247.0
2017-10-31 11:15:00,87.97,87.97,87.95,87.95,9683.0,67.4075,67.4075,67.3922,67.3922,9683.0
2017-10-31 11:20:00,87.96,87.99,87.96,87.98,6215.0,67.3998,67.4228,67.3998,67.4152,6215.0
2017-10-31 11:25:00,87.99,88.0,87.98,87.99,6466.0,67.4228,67.4305,67.4152,67.4228,6466.0
2017-10-31 11:30:00,87.98,88.0,87.98,87.98,2322.0,67.4152,67.4305,67.4152,67.4152,2322.0
2017-10-31 11:35:00,88.0,88.0,87.98,87.98,1758.0,67.4305,67.4305,67.4152,67.4152,1758.0
2017-10-31 11:40:00,87.99,88.0,87.98,87.99,7250.0,67.4228,67.4305,67.4152,67.4228,7250.0
2017-10-31 11:45:00,88.0,88.01,87.99,88.0,3016.0,67.4305,67.4382,67.4228,67.4305,3016.0
2017-10-31 11:50:00,87.99,88.01,87.99,88.01,10275.0,67.4228,67.4382,67.4228,67.4382,10275.0
2017-10-31 11:55:00,88.01,88.03,87.99,87.99,13539.0,67.4382,67.4535,67.4228,67.4228,13539.0
2017-10-31 12:00:00,88.0,88.01,87.99,88.01,26093.0,67.4305,67.4382,67.4228,67.4382,26093.0
2017-10-31 12:05:00,88.0,88.01,87.99,87.99,8946.0,67.4305,67.4382,67.4228,67.4228,8946.0
2017-10-31 12:10:00,88.01,88.01,87.98,87.99,3052.0,67.4382,67.4382,67.4152,67.4228,3052.0
2017-10-31 12:15:00,87.99,88.0,87.97,87.97,3143.0,67.4228,67.4305,67.4075,67.4075,3143.0
2017-10-31 12:20:00,87.98,87.99,87.97,87.97,1772.0,67.4152,67.4228,67.4075,67.4075,1772.0
2017-10-31 12:25:00,87.98,87.98,87.97,87.97,4824.0,67.4152,67.4152,67.4075,67.4075,4824.0
2017-10-31 12:30:00,87.98,87.98,87.97,87.97,2499.0,67.4152,67.4152,67.4075,67.4075,2499.0
2017-10-31 12:35:00,87.97,87.98,87.96,87.96,11138.0,67.4075,67.4152,67.3998,67.3998,11138.0
2017-10-31 12:40:00,87.97,87.97,87.96,87.97,1536.0,67.4075,67.4075,67.3998,67.4075,1536.0
2017-10-31 12:45:00,87.97,87.97,87.96,87.97,8313.0,67.4075,67.4075,67.3998,67.4075,8313.0
2017-10-31 12:50:00,87.97,87.99,87.96,87.98,4723.0,67.4075,67.4228,67.3998,67.4152,4723.0
2017-10-31 12:55:00,87.99,87.99,87.96,87.97,5609.0,67.4228,67.4228,67.3998,67.4075,5609.0
2017-10-31 13:00:00,87.97,87.98,87.97,87.97,905.0,67.4075,67.4152,67.4075,67.4075,905.0
2017-10-31 13:05:00,87.97,87.98,87.97,87.97,3085.0,67.4075,67.4152,67.4075,67.4075,3085.0
2017-10-31 13:10:00,87.97,87.98,87.97,87.98,1766.0,67.4075,67.4152,67.4075,67.4152,1766.0
2017-10-31 13:15:00,87.98,87.99,87.97,87.99,22171.0,67.4152,67.4228,67.4075,67.4228,22171.0
2017-10-31 13:20:00,87.99,88.0,87.98,87.99,10526.0,67.4228,67.4305,67.4152,67.4228,10526.0
2017-10-31 13:25:00,88.0,88.0,87.99,88.0,10408.0,67.4305,67.4305,67.4228,67.4305,10408.0
2017-10-31 13:30:00,88.0,88.01,87.99,87.99,5458.0,67.4305,67.4382,67.4228,67.4228,5458.0
2017-10-31 13:35:00,87.99,88.0,87.97,87.99,3776.0,67.4228,67.4305,67.4075,67.4228,3776.0
2017-10-31 13:40:00,87.98,87.99,87.97,87.98,4766.0,67.4152,67.4228,67.4075,67.4152,4766.0
2017-10-31 13:45:00,87.98,87.99,87.97,87.98,5450.0,67.4152,67.4228,67.4075,67.4152,5450.0
2017-10-31 13:50:00,87.99,87.99,87.97,87.97,1772.0,67.4228,67.4228,67.4075,67.4075,1772.0
2017-10-31 13:55:00,87.98,87.99,87.97,87.97,5271.0,67.4152,67.4228,67.4075,67.4075,5271.0
2017-10-31 14:00:00,87.98,87.98,87.97,87.98,3640.0,67.4152,67.4152,67.4075,67.4152,3640.0
2017-10-31 14:05:00,87.98,87.98,87.97,87.98,3531.0,67.4152,67.4152,67.4075,67.4152,3531.0
2017-10-31 14:10:00,87.98,87.99,87.98,87.99,5365.0,67.4152,67.4228,67.4152,67.4228,5365.0
2017-10-31 14:15:00,87.98,87.98,87.97,87.97,3194.0,67.4152,67.4152,67.4075,67.4075,3194.0
2017-10-31 14:20:00,87.98,87.98,87.97,87.98,2799.0,67.4152,67.4152,67.4075,67.4152,2799.0
2017-10-31 14:25:00,87.97,87.98,87.97,87.98,12392.0,67.4075,67.4152,67.4075,67.4152,12392.0
2017-10-31 14:30:00,87.97,88.0,87.97,87.98,24860.0,67.4075,67.4305,67.4075,67.4152,24860.0
2017-10-31 14:35:00,87.98,87.99,87.98,87.98,6703.0,67.4152,67.4228,67.4152,67.4152,6703.0
2017-10-31 14:40:00,87.99,87.99,87.98,87.99,9167.0,67.4228,67.4228,67.4152,67.4228,9167.0
2017-10-31 14:45:00,88.0,88.0,87.99,87.99,17178.0,67.4305,67.4305,67.4228,67.4228,17178.0
2017-10-31 14:50:00,88.0,88.0,87.98,88.0,35062.0,67.4305,67.4305,67.4152,67.4305,35062.0
2017-10-31 14:55:00,88.0,88.0,87.98,87.98,15217.0,67.4305,67.4305,67.4152,67.4152,15217.0
2017-10-31 15:00:00,87.99,87.99,87.98,87.99,4199.0,67.4228,67.4228,67.4152,67.4228,4199.0
2017-10-31 15:05:00,87.98,87.99,87.97,87.98,4122.0,67.4152,67.4228,67.4075,67.4152,4122.0
2017-10-31 15:10:00,87.97,87.98,87.96,87.96,8913.0,67.4075,67.4152,67.3998,67.3998,8913.0
2017-10-31 15:15:00,87.97,87.98,87.95,87.98,11731.0,67.4075,67.4152,67.3922,67.4152,11731.0
2017-10-31 15:20:00,87.98,87.99,87.98,87.98,19011.0,67.4152,67.4228,67.4152,67.4152,19011.0
2017-10-31 15:25:00,87.99,87.99,87.98,87.99,4831.0,67.4228,67.4228,67.4152,67.4228,4831.0
2017-10-31 15:30:00,87.98,88.0,87.97,87.97,6582.0,67.4152,67.4305,67.4075,67.4075,6582.0
2017-10-31 15:35:00,87.97,87.97,87.96,87.97,9667.0,67.4075,67.4075,67.3998,67.4075,9667.0
2017-10-31 15:40:00,87.96,87.97,87.96,87.97,13726.0,67.3998,67.4075,67.3998,67.4075,13726.0
2017-10-31 15:45:00,87.97,87.97,87.96,87.97,8908.0,67.4075,67.4075,67.3998,67.4075,8908.0
2017-10-31 15:50:00,87.97,87.98,87.96,87.97,10165.0,67.4075,67.4152,67.3998,67.4075,10165.0
2017-10-31 15:55:00,87.97,87.99,87.95,87.95,10894.0,67.4075,67.4228,67.3922,67.3922,10894.0
2017-11-01 09:30:00,87.64,87.75,87.61,87.69,25724.0,67.3361,67.4206,67.313,67.3745,25724.0
2017-11-01 09:35:00,87.69,87.69,87.67,87.67,2190.0,67.3745,67.3745,67.3591,67.3591,2190.0
2017-11-01 09:40:00,87.66,87.68,87.64,87.64,6208.0,67.3514,67.3668,67.3361,67.3361,6208.0
2017-11-01 09:45:00,87.67,87.68,87.65,87.67,5237.0,67.3591,67.3668,67.3437,67.3591,5237.0
2017-11-01 09:50:00,87.67,87.7,87.65,87.69,3692.0,67.3591,67.3822,67.3437,67.3745,3692.0
2017-11-01 09:55:00,87.7,87.72,87.68,87.71,10321.0,67.3822,67.3975,67.3668,67.3898,10321.0
2017-11-01 10:00:00,87.72,87.73,87.71,87.72,4875.0,67.3975,67.4052,67.3898,67.3975,4875.0
2017-11-01 10:05:00,87.73,87.74,87.72,87.73,4098.0,67.4052,67.4129,67.3975,67.4052,4098.0
2017-11-01 10:10:00,87.73,87.77,87.73,87.76,30549.0,67.4052,67.4359,67.4052,67.4283,30549.0
2017-11-01 10:15:00,87.76,87.77,87.75,87.76,3729.0,67.4283,67.4359,67.4206,67.4283,3729.0
2017-11-01 10:20:00,87.75,87.76,87.73,87.75,49324.0,67.4206,67.4283,67.4052,67.4206,49324.0
2017-11-01 10:25:00,87.76,87.76,87.73,87.76,9237.0,67.4283,67.4283,67.4052,67.4283,9237.0
2017-11-01 10:30:00,87.76,87.79,87.76,87.79,4697.0,67.4283,67.4513,67.4283,67.4513,4697.0
2017-11-01 10:35:00,87.78,87.79,87.78,87.78,1649.0,67.4436,67.4513,67.4436,67.4436,1649.0
2017-11-01 10:40:00,87.79,87.81,87.78,87.81,4542.0,67.4513,67.4667,67.4436,67.4667,4542.0
2017-11-01 10:45:00,87.81,87.81,87.78,87.79,3863.0,67.4667,67.4667,67.4436,67.4513,3863.0
2017-11-01 10:50:00,87.79,87.79,87.78,87.78,3343.0,67.4513,67.4513,67.4436,67.4436,3343.0
2017-11-01 10:55:00,87.78,87.79,87.76,87.77,8448.0,67.4436,67.4513,67.4283,67.4359,8448.0
2017-11-01 11:00:00,87.78,87.79,87.77,87.78,5741.0,67.4436,67.4513,67.4359,67.4436,5741.0
2017-11-01 11:05:00,87.79,87.83,87.78,87.82,10627.0,67.4513,67.482,67.4436,67.4744,10627.0
2017-11-01 11:10:00,87.83,87.84,87.8,87.81,2242.0,67.482,67.4897,67.459,67.4667,2242.0
2017-11-01 11:15:00,87.81,87.82,87.8,87.81,3342.0,67.4667,67.4744,67.459,67.4667,3342.0
2017-11-01 11:20:00,87.81,87.82,87.78,87.78,6163.0,67.4667,67.4744,67.4436,67.4436,6163.0
2017-11-01 11:25:00,87.78,87.8,87.77,87.79,7554.0,67.4436,67.459,67.4359,67.4513,7554.0
2017-11-01 11:30:00,87.81,87.82,87.8,87.81,1661.0,67.4667,67.4744,67.459,67.4667,1661.0
2017-11-01 11:35:00,87.81,87.82,87.79,87.8,5738.0,67.4667,67.4744,67.4513,67.459,5738.0
2017-11-01 11:40:00,87.8,87.81,87.78,87.81,11673.0,67.459,67.4667,67.4436,67.4667,11673.0
2017-11-01 11:45:00,87.81,87.82,87.8,87.81,3684.0,67.4667,67.4744,67.459,67.4667,3684.0
2017-11-01 11:50:00,87.81,87.82,87.8,87.8,3658.0,67.4667,67.4744,67.459,67.459,3658.0
2017-11-01 11:55:00,87.81,87.81,87.78,87.79,3348.0,67.4667,67.4667,67.4436,67.4513,3348.0
2017-11-01 12:00:00,87.79,87.8,87.78,87.79,7634.0,67.4513,67.459,67.4436,67.4513,7634.0
2017-11-01 12:05:00,87.79,87.8,87.78,87.8,7144.0,67.4513,67.459,67.4436,67.459,7144.0
2017-11-01 12:10:00,87.8,87.8,87.76,87.77,7270.0,67.459,67.459,67.4283,67.4359,7270.0
2017-11-01 12:15:00,87.77,87.78,87.76,87.77,2175.0,67.4359,67.4436,67.4283,67.4359,2175.0
2017-11-01 12:20:00,87.76,87.78,87.76,87.78,4767.0,67.4283,67.4436,67.4283,67.4436,4767.0
2017-11-01 12:25:00,87.79,87.8,87.78,87.8,4912.0,67.4513,67.459,67.4436,67.459,4912.0
2017-11-01 12:30:00,87.81,87.81,87.8,87.81,2993.0,67.4667,67.4667,67.459,67.4667,2993.0
2017-11-01 12:35:00,87.81,87.81,87.79,87.79,9031.0,67.4667,67.4667,67.4513,67.4513,9031.0
2017-11-01 12:40:00,87.8,87.8,87.79,87.79,13355.0,67.459,67.459,67.4513,67.4513,13355.0
2017-11-01 12:45:00,87.8,87.8,87.79,87.8,3964.0,67.459,67.459,67.4513,67.459,3964.0
2017-11-01 12:50:00,87.79,87.8,87.78,87.79,5989.0,67.4513,67.459,67.4436,67.4513,5989.0
2017-11-01 12:55:00,87.79,87.79,87.78,87.79,2923.0,67.4513,67.4513,67.4436,67.4513,2923.0
2017-11-01 13:00:00,87.79,87.8,87.79,87.79,6289.0,67.4513,67.459,67.4513,67.4513,6289.0
2017-11-01 13:05:00,87.79,87.81,87.79,87.81,3952.0,67.4513,67.4667,67.4513,67.4667,3952.0
2017-11-01 13:10:00,87.8,87.81,87.8,87.81,3092.0,67.459,67.4667,67.459,67.4667,3092.0
2017-11-01 13:15:00,87.81,87.82,87.8,87.81,7066.0,67.4667,67.4744,67.459,67.4667,7066.0
2017-11-01 13:20:00,87.82,87.83,87.81,87.83,13786.0,67.4744,67.482,67.4667,67.482,13786.0
2017-11-01 13:25:00,87.83,87.83,87.82,87.83,3746.0,67.482,67.482,67.4744,67.482,3746.0
2017-11-01 13:30:00,87.83,87.84,87.81,87.81,13796.0,67.482,67.4897,67.4667,67.4667,13796.0
2017-11-01 13:35:00,87.81,87.82,87.81,87.81,3061.0,67.4667,67.4744,67.4667,67.4667,3061.0
2017-11-01 13:40:00,87.81,87.82,87.81,87.82,886.0,67.4667,67.4744,67.4667,67.4744,886.0
2017-11-01 13:45:00,87.82,87.82,87.8,87.81,6277.0,67.4744,67.4744,67.459,67.4667,6277.0
2017-11-01 13:50:00,87.81,87.81,87.8,87.81,1141.0,67.4667,67.4667,67.459,67.4667,1141.0
2017-11-01 13:55:00,87.81,87.81,87.78,87.79,6555.0,67.4667,67.4667,67.4436,67.4513,6555.0
2017-11-01 14:00:00,87.84,87.86,87.82,87.84,7027.0,67.4897,67.5051,67.4744,67.4897,7027.0
2017-11-01 14:05:00,87.82,87.84,87.78,87.8,13415.0,67.4744,67.4897,67.4436,67.459,13415.0
2017-11-01 14:10:00,87.8,87.81,87.75,87.78,8044.0,67.459,67.4667,67.4206,67.4436,8044.0
2017-11-01 14:15:00,87.78,87.82,87.77,87.8,4537.0,67.4436,67.4744,67.4359,67.459,4537.0
2017-11-01 14:20:00,87.8,87.81,87.76,87.78,11598.0,67.459,67.4667,67.4283,67.4436,11598.0
2017-11-01 14:25:00,87.77,87.77,87.75,87.76,2222.0,67.4359,67.4359,67.4206,67.4283,2222.0
2017-11-01 14:30:00,87.76,87.77,87.72,87.75,8004.0,67.4283,67.4359,67.3975,67.4206,8004.0
2017-11-01 14:35:00,87.75,87.75,87.71,87.75,14938.0,67.4206,67.4206,67.3898,67.4206,14938.0
2017-11-01 14:40:00,87.75,87.75,87.73,87.74,7779.0,67.4206,67.4206,67.4052,67.4129,7779.0
2017-11-01 14:45:00,87.74,87.75,87.74,87.75,4338.0,67.4129,67.4206,67.4129,67.4206,4338.0
2017-11-01 14:50:00,87.75,87.75,87.74,87.75,10996.0,67.4206,67.4206,67.4129,67.4206,10996.0
2017-11-01 14:55:00,87.74,87.75,87.72,87.72,13683.0,67.4129,67.4206,67.3975,67.3975,13683.0
2017-11-01 15:00:00,87.72,87.74,87.71,87.73,9916.0,67.3975,67.4129,67.3898,67.4052,9916.0
2017-11-01 15:05:00,87.74,87.74,87.72,87.74,2402.0,67.4129,67.4129,67.3975,67.4129,2402.0
2017-11-01 15:10:00,87.74,87.76,87.74,87.76,9240.0,67.4129,67.4283,67.4129,67.4283,9240.0
2017-11-01 15:15:00,87.76,87.77,87.75,87.77,13440.0,67.4283,67.4359,67.4206,67.4359,13440.0
2017-11-01 15:20:00,87.77,87.77,87.76,87.77,10855.0,67.4359,67.4359,67.4283,67.4359,10855.0
2017-11-01 15:25:00,87.77,87.77,87.76,87.77,8485.0,67.4359,67.4359,67.4283,67.4359,8485.0
2017-11-01 15:30:00,87.77,87.77,87.76,87.77,22634.0,67.4359,67.4359,67.4283,67.4359,22634.0
2017-11-01 15:35:00,87.77,87.77,87.73,87.73,12901.0,67.4359,67.4359,67.4052,67.4052,12901.0
2017-11-01 15:40:00,87.74,87.77,87.73,87.75,16484.0,67.4129,67.4359,67.4052,67.4206,16484.0
2017-11-01 15:45:00,87.76,87.76,87.74,87.74,8102.0,67.4283,67.4283,67.4129,67.4129,8102.0
2017-11-01 15:50:00,87.74,87.77,87.74,87.75,25858.0,67.4129,67.4359,67.4129,67.4206,25858.0
2017-11-01 15:55:00,87.76,87.76,87.72,87.73,19568.0,67.4283,67.4283,67.3975,67.4052,19568.0
2017-11-02 09:30:00,87.85,87.88,87.81,87.85,13920.0,67.4974,67.5205,67.4667,67.4974,13920.0
2017-11-02 09:35:00,87.83,87.83,87.81,87.82,4813.0,67.482,67.482,67.4667,67.4744,4813.0
2017-11-02 09:40:00,87.82,87.83,87.81,87.81,1371.0,67.4744,67.482,67.4667,67.4667,1371.0
2017-11-02 09:45:00,87.82,87.83,87.81,87.82,3891.0,67.4744,67.482,67.4667,67.4744,3891.0
2017-11-02 09:50:00,87.82,87.82,87.79,87.8,4753.0,67.4744,67.4744,67.4513,67.459,4753.0
2017-11-02 09:55:00,87.8,87.8,87.77,87.77,10071.0,67.459,67.459,67.4359,67.4359,10071.0
2017-11-02 10:00:00,87.79,87.85,87.78,87.85,19288.0,67.4513,67.4974,67.4436,67.4974,19288.0
2017-11-02 10:05:00,87.86,87.88,87.85,87.88,11127.0,67.5051,67.5205,67.4974,67.5205,11127.0
2017-11-02 10:10:00,87.88,87.92,87.88,87.89,28077.0,67.5205,67.5512,67.5205,67.5281,28077.0
2017-11-02 10:15:00,87.89,87.91,87.86,87.87,5364.0,67.5281,67.5435,67.5051,67.5128,5364.0
2017-11-02 10:20:00,87.88,87.89,87.83,87.84,11515.0,67.5205,67.5281,67.482,67.4897,11515.0
2017-11-02 10:25:00,87.84,87.87,87.83,87.86,14546.0,67.4897,67.5128,67.482,67.5051,14546.0
2017-11-02 10:30:00,87.85,87.86,87.82,87.84,5729.0,67.4974,67.5051,67.4744,67.4897,5729.0
2017-11-02 10:35:00,87.84,87.84,87.82,87.82,7845.0,67.4897,67.4897,67.4744,67.4744,7845.0
2017-11-02 10:40:00,87.79,87.83,87.77,87.79,64546.0,67.4513,67.482,67.4359,67.4513,64546.0
2017-11-02 10:45:00,87.78,87.8,87.78,87.8,3452.0,67.4436,67.459,67.4436,67.459,3452.0
2017-11-02 10:50:00,87.8,87.81,87.79,87.8,7547.0,67.459,67.4667,67.4513,67.459,7547.0
2017-11-02 10:55:00,87.79,87.8,87.77,87.79,8634.0,67.4513,67.459,67.4359,67.4513,8634.0
2017-11-02 11:00:00,87.79,87.81,87.77,87.79,6767.0,67.4513,67.4667,67.4359,67.4513,6767.0
2017-11-02 11:05:00,87.79,87.82,87.77,87.8,5524.0,67.4513,67.4744,67.4359,67.459,5524.0
2017-11-02 11:10:00,87.79,87.84,87.79,87.84,385584.0,67.4513,67.4897,67.4513,67.4897,385584.0
2017-11-02 11:15:00,87.83,87.84,87.81,87.83,11170.0,67.482,67.4897,67.4667,67.482,11170.0
2017-11-02 11:20:00,87.84,87.84,87.83,87.84,2160.0,67.4897,67.4897,67.482,67.4897,2160.0
2017-11-02 11:25:00,87.84,87.84,87.83,87.84,13467.0,67.4897,67.4897,67.482,67.4897,13467.0
2017-11-02 11:30:00,87.84,87.84,87.83,87.83,4824.0,67.4897,67.4897,67.482,67.482,4824.0
2017-11-02 11:35:00,87.84,87.84,87.83,87.84,4961.0,67.4897,67.4897,67.482,67.4897,4961.0
2017-11-02 11:40:00,87.84,87.84,87.83,87.84,4530.0,67.4897,67.4897,67.482,67.4897,4530.0
2017-11-02 11:45:00,87.84,87.84,87.83,87.83,3553.0,67.4897,67.4897,67.482,67.482,3553.0
2017-11-02 11:50:00,87.83,87.85,87.83,87.84,4879.0,67.482,67.4974,67.482,67.4897,4879.0
2017-11-02 11:55:00,87.84,87.84,87.83,87.83,7265.0,67.4897,67.4897,67.482,67.482,7265.0
2017-11-02 12:00:00,87.84,87.84,87.83,87.84,10303.0,67.4897,67.4897,67.482,67.4897,10303.0
2017-11-02 12:05:00,87.84,87.84,87.8,87.81,15100.0,67.4897,67.4897,67.459,67.4667,15100.0
2017-11-02 12:10:00,87.81,87.81,87.78,87.8,22088.0,67.4667,67.4667,67.4436,67.459,22088.0
2017-11-02 12:15:00,87.81,87.81,87.8,87.8,3800.0,67.4667,67.4667,67.459,67.459,3800.0
2017-11-02 12:20:00,87.8,87.81,87.79,87.8,9198.0,67.459,67.4667,67.4513,67.459,9198.0
2017-11-02 12:25:00,87.8,87.81,87.75,87.77,24178.0,67.459,67.4667,67.4206,67.4359,24178.0
2017-11-02 12:30:00,87.78,87.8,87.77,87.79,11640.0,67.4436,67.459,67.4359,67.4513,11640.0
2017-11-02 12:35:00,87.79,87.8,87.78,87.8,5793.0,67.4513,67.459,67.4436,67.459,5793.0
2017-11-02 12:40:00,87.8,87.81,87.78,87.81,5931.0,67.459,67.4667,67.4436,67.4667,5931.0
2017-11-02 12:45:00,87.81,87.82,87.8,87.81,12709.0,67.4667,67.4744,67.459,67.4667,12709.0
2017-11-02 12:50:00,87.81,87.81,87.8,87.8,5677.0,67.4667,67.4667,67.459,67.459,5677.0
2017-11-02 12:55:00,87.81,87.81,87.79,87.8,5258.0,67.4667,67.4667,67.4513,67.459,5258.0
2017-11-02 13:00:00,87.79,87.8,87.79,87.8,4983.0,67.4513,67.459,67.4513,67.459,4983.0
2017-11-02 13:05:00,87.79,87.82,87.79,87.82,7317.0,67.4513,67.4744,67.4513,67.4744,7317.0
2017-11-02 13:10:00,87.82,87.82,87.8,87.81,7531.0,67.4744,67.4744,67.459,67.4667,7531.0
2017-11-02 13:15:00,87.81,87.82,87.79,87.79,11902.0,67.4667,67.4744,67.4513,67.4513,11902.0
2017-11-02 13:20:00,87.79,87.82,87.79,87.81,19262.0,67.4513,67.4744,67.4513,67.4667,19262.0
2017-11-02 13:25:00,87.8,87.82,87.8,87.81,4982.0,67.459,67.4744,67.459,67.4667,4982.0
2017-11-02 13:30:00,87.81,87.82,87.8,87.81,33968.0,67.4667,67.4744,67.459,67.4667,33968.0
2017-11-02 13:35:00,87.81,87.81,87.77,87.78,19333.0,67.4667,67.4667,67.4359,67.4436,19333.0
2017-11-02 13:40:00,87.78,87.8,87.77,87.78,11174.0,67.4436,67.459,67.4359,67.4436,11174.0
2017-11-02 13:45:00,87.78,87.8,87.78,87.79,19358.0,67.4436,67.459,67.4436,67.4513,19358.0
2017-11-02 13:50:00,87.8,87.81,87.78,87.79,15500.0,67.459,67.4667,67.4436,67.4513,15500.0
2017-11-02 13:55:00,87.79,87.8,87.78,87.79,9106.0,67.4513,67.459,67.4436,67.4513,9106.0
2017-11-02 14:00:00,87.79,87.8,87.79,87.8,4888.0,67.4513,67.459,67.4513,67.459,4888.0
2017-11-02 14:05:00,87.8,87.8,87.78,87.78,6908.0,67.459,67.459,67.4436,67.4436,6908.0
2017-11-02 14:10:00,87.79,87.8,87.78,87.79,8086.0,67.4513,67.459,67.4436,67.4513,8086.0
2017-11-02 14:15:00,87.79,87.8,87.76,87.79,78139.0,67.4513,67.459,67.4283,67.4513,78139.0
2017-11-02 14:20:00,87.8,87.8,87.78,87.79,8055.0,67.459,67.459,67.4436,67.4513,8055.0
2017-11-02 14:25:00,87.79,87.8,87.78,87.8,7412.0,67.4513,67.459,67.4436,67.459,7412.0
2017-11-02 14:30:00,87.8,87.8,87.79,87.8,22987.0,67.459,67.459,67.4513,67.459,22987.0
2017-11-02 14:35:00,87.8,87.8,87.79,87.79,30205.0,67.459,67.459,67.4513,67.4513,30205.0
2017-11-02 14:40:00,87.8,87.8,87.78,87.8,21462.0,67.459,67.459,67.4436,67.459,21462.0
2017-11-02 14:45:00,87.8,87.81,87.79,87.8,10218.0,67.459,67.4667,67.4513,67.459,10218.0
2017-11-02 14:50:00,87.8,87.81,87.79,87.8,10422.0,67.459,67.4667,67.4513,67.459,10422.0
2017-11-02 14:55:00,87.8,87.81,87.78,87.81,14551.0,67.459,67.4667,67.4436,67.4667,14551.0
2017-11-02 15:00:00,87.8,87.81,87.79,87.8,7050.0,67.459,67.4667,67.4513,67.459,7050.0
2017-11-02 15:05:00,87.81,87.83,87.79,87.82,26361.0,67.4667,67.482,67.4513,67.4744,26361.0
2017-11-02 15:10:00,87.83,87.83,87.8,87.8,9277.0,67.482,67.482,67.459,67.459,9277.0
2017-11-02 15:15:00,87.81,87.81,87.79,87.79,6065.0,67.4667,67.4667,67.4513,67.4513,6065.0
2017-11-02 15:20:00,87.8,87.8,87.78,87.79,14798.0,67.459,67.459,67.4436,67.4513,14798.0
2017-11-02 15:25:00,87.79,87.8,87.78,87.8,12671.0,67.4513,67.459,67.4436,67.459,12671.0
2017-11-02 15:30:00,87.8,87.81,87.8,87.81,144134.0,67.459,67.4667,67.459,67.4667,144134.0
2017-11-02 15:35:00,87.81,87.81,87.8,87.81,3780.0,67.4667,67.4667,67.459,67.4667,3780.0
2017-11-02 15:40:00,87.81,87.82,87.8,87.81,12021.0,67.4667,67.4744,67.459,67.4667,12021.0
2017-11-02 15:45:00,87.82,87.83,87.8,87.81,7152.0,67.4744,67.482,67.459,67.4667,7152.0
2017-11-02 15:50:00,87.81,87.82,87.79,87.81,12963.0,67.4667,67.4744,67.4513,67.4667,12963.0
2017-11-02 15:55:00,87.82,87.82,87.77,87.78,13811.0,67.4744,67.4744,67.4359,67.4436,13811.0
2017-11-03 09:30:00,87.88,87.92,87.83,87.89,15008.0,67.5205,67.5512,67.482,67.5281,15008.0
2017-11-03 09:35:00,87.88,87.88,87.83,87.83,4574.0,67.5205,67.5205,67.482,67.482,4574.0
2017-11-03 09:40:00,87.83,87.85,87.83,87.85,5602.0,67.482,67.4974,67.482,67.4974,5602.0
2017-11-03 09:45:00,87.83,87.85,87.82,87.83,12030.0,67.482,67.4974,67.4744,67.482,12030.0
2017-11-03 09:50:00,87.83,87.83,87.82,87.83,4740.0,67.482,67.482,67.4744,67.482,4740.0
2017-11-03 09:55:00,87.83,87.85,87.82,87.85,1295.0,67.482,67.4974,67.4744,67.4974,1295.0
2017-11-03 10:00:00,87.83,87.83,87.78,87.8,4934.0,67.482,67.482,67.4436,67.459,4934.0
2017-11-03 10:05:00,87.82,87.82,87.8,87.81,3128.0,67.4744,67.4744,67.459,67.4667,3128.0
2017-11-03 10:10:00,87.81,87.83,87.8,87.82,4492.0,67.4667,67.482,67.459,67.4744,4492.0
2017-11-03 10:15:00,87.81,87.81,87.79,87.8,5616.0,67.4667,67.4667,67.4513,67.459,5616.0
2017-11-03 10:20:00,87.79,87.81,87.76,87.79,35771.0,67.4513,67.4667,67.4283,67.4513,35771.0
2017-11-03 10:25:00,87.79,87.83,87.79,87.81,39471.0,67.4513,67.482,67.4513,67.4667,39471.0
2017-11-03 10:30:00,87.81,87.81,87.79,87.8,12365.0,67.4667,67.4667,67.4513,67.459,12365.0
2017-11-03 10:35:00,87.8,87.8,87.78,87.79,2124.0,67.459,67.459,67.4436,67.4513,2124.0
2017-11-03 10:40:00,87.78,87.79,87.76,87.79,1940.0,67.4436,67.4513,67.4283,67.4513,1940.0
2017-11-03 10:45:00,87.79,87.79,87.75,87.75,1083.0,67.4513,67.4513,67.4206,67.4206,1083.0
2017-11-03 10:50:00,87.76,87.77,87.75,87.76,7459.0,67.4283,67.4359,67.4206,67.4283,7459.0
2017-11-03 10:55:00,87.76,87.76,87.72,87.73,4277.0,67.4283,67.4283,67.3975,67.4052,4277.0
2017-11-03 11:00:00,87.73,87.74,87.72,87.74,1213.0,67.4052,67.4129,67.3975,67.4129,1213.0
2017-11-03 11:05:00,87.72,87.74,87.71,87.74,7913.0,67.3975,67.4129,67.3898,67.4129,7913.0
2017-11-03 11:10:00,87.74,87.75,87.73,87.74,2167.0,67.4129,67.4206,67.4052,67.4129,2167.0
2017-11-03 11:15:00,87.73,87.75,87.73,87.75,2303.0,67.4052,67.4206,67.4052,67.4206,2303.0
2017-11-03 11:20:00,87.75,87.77,87.74,87.76,15827.0,67.4206,67.4359,67.4129,67.4283,15827.0
2017-11-03 11:25:00,87.75,87.77,87.75,87.76,1460.0,67.4206,67.4359,67.4206,67.4283,1460.0
2017-11-03 11:30:00,87.77,87.77,87.75,87.77,2889.0,67.4359,67.4359,67.4206,67.4359,2889.0
2017-11-03 11:35:00,87.77,87.79,87.76,87.79,3639.0,67.4359,67.4513,67.4283,67.4513,3639.0
2017-11-03 11:40:00,87.79,87.81,87.78,87.8,4085.0,67.4513,67.4667,67.4436,67.459,4085.0
2017-11-03 11:45:00,87.81,87.81,87.79,87.79,1761.0,67.4667,67.4667,67.4513,67.4513,1761.0
2017-11-03 11:50:00,87.78,87.8,87.77,87.8,18713.0,67.4436,67.459,67.4359,67.459,18713.0
2017-11-03 11:55:00,87.79,87.8,87.78,87.79,8425.0,67.4513,67.459,67.4436,67.4513,8425.0
2017-11-03 12:00:00,87.8,87.8,87.79,87.8,6207.0,67.459,67.459,67.4513,67.459,6207.0
2017-11-03 12:05:00,87.8,87.8,87.79,87.8,6016.0,67.459,67.459,67.4513,67.459,6016.0
2017-11-03 12:10:00,87.8,87.8,87.79,87.8,10033.0,67.459,67.459,67.4513,67.459,10033.0
2017-11-03 12:15:00,87.8,87.8,87.77,87.79,3933.0,67.459,67.459,67.4359,67.4513,3933.0
2017-11-03 12:20:00,87.79,87.79,87.78,87.79,1185.0,67.4513,67.4513,67.4436,67.4513,1185.0
2017-11-03 12:25:00,87.79,87.79,87.78,87.79,1676.0,67.4513,67.4513,67.4436,67.4513,1676.0
2017-11-03 12:30:00,87.79,87.79,87.78,87.78,5478.0,67.4513,67.4513,67.4436,67.4436,5478.0
2017-11-03 12:35:00,87.79,87.79,87.76,87.78,17754.0,67.4513,67.4513,67.4283,67.4436,17754.0
2017-11-03 12:40:00,87.79,87.79,87.78,87.78,232.0,67.4513,67.4513,67.4436,67.4436,232.0
2017-11-03 12:45:00,87.79,87.79,87.78,87.78,617.0,67.4513,67.4513,67.4436,67.4436,617.0
2017-11-03 12:50:00,87.79,87.79,87.78,87.79,2430.0,67.4513,67.4513,67.4436,67.4513,2430.0
2017-11-03 12:55:00,87.79,87.79,87.78,87.78,22022.0,67.4513,67.4513,67.4436,67.4436,22022.0
2017-11-03 13:00:00,87.79,87.8,87.78,87.79,6814.0,67.4513,67.459,67.4436,67.4513,6814.0
2017-11-03 13:05:00,87.8,87.81,87.79,87.8,1498.0,67.459,67.4667,67.4513,67.459,1498.0
2017-11-03 13:10:00,87.81,87.81,87.8,87.81,3866.0,67.4667,67.4667,67.459,67.4667,3866.0
2017-11-03 13:15:00,87.81,87.81,87.8,87.81,3290.0,67.4667,67.4667,67.459,67.4667,3290.0
2017-11-03 13:20:00,87.81,87.81,87.79,87.79,2501.0,67.4667,67.4667,67.4513,67.4513,2501.0
2017-11-03 13:25:00,87.8,87.8,87.78,87.8,7781.0,67.459,67.459,67.4436,67.459,7781.0
2017-11-03 13:30:00,87.79,87.81,87.79,87.8,6570.0,67.4513,67.4667,67.4513,67.459,6570.0
2017-11-03 13:35:00,87.8,87.81,87.8,87.81,5219.0,67.459,67.4667,67.459,67.4667,5219.0
2017-11-03 13:40:00,87.8,87.81,87.8,87.81,2877.0,67.459,67.4667,67.459,67.4667,2877.0
2017-11-03 13:45:00,87.81,87.83,87.8,87.81,3292.0,67.4667,67.482,67.459,67.4667,3292.0
2017-11-03 13:50:00,87.82,87.83,87.81,87.82,7786.0,67.4744,67.482,67.4667,67.4744,7786.0
2017-11-03 13:55:00,87.83,87.83,87.82,87.83,7946.0,67.482,67.482,67.4744,67.482,7946.0
2017-11-03 14:00:00,87.83,87.83,87.81,87.82,5546.0,67.482,67.482,67.4667,67.4744,5546.0
2017-11-03 14:05:00,87.82,87.82,87.81,87.82,7971.0,67.4744,67.4744,67.4667,67.4744,7971.0
2017-11-03 14:10:00,87.81,87.82,87.81,87.81,1200.0,67.4667,67.4744,67.4667,67.4667,1200.0
2017-11-03 14:15:00,87.81,87.81,87.8,87.81,200.0,67.4667,67.4667,67.459,67.4667,200.0
2017-11-03 14:20:00,87.81,87.82,87.8,87.81,6122.0,67.4667,67.4744,67.459,67.4667,6122.0
2017-11-03 14:25:00,87.8,87.82,87.8,87.81,9985.0,67.459,67.4744,67.459,67.4667,9985.0
2017-11-03 14:30:00,87.81,87.81,87.79,87.8,14326.0,67.4667,67.4667,67.4513,67.459,14326.0
2017-11-03 14:35:00,87.81,87.81,87.8,87.81,2232.0,67.4667,67.4667,67.459,67.4667,2232.0
2017-11-03 14:40:00,87.8,87.81,87.8,87.81,4503.0,67.459,67.4667,67.459,67.4667,4503.0
2017-11-03 14:45:00,87.8,87.81,87.8,87.8,3652.0,67.459,67.4667,67.459,67.459,3652.0
2017-11-03 14:50:00,87.8,87.81,87.79,87.8,13898.0,67.459,67.4667,67.4513,67.459,13898.0
2017-11-03 14:55:00,87.8,87.82,87.79,87.81,17252.0,67.459,67.4744,67.4513,67.4667,17252.0
2017-11-03 15:00:00,87.82,87.84,87.81,87.84,14612.0,67.4744,67.4897,67.4667,67.4897,14612.0
2017-11-03 15:05:00,87.84,87.84,87.83,87.84,4602.0,67.4897,67.4897,67.482,67.4897,4602.0
2017-11-03 15:10:00,87.85,87.85,87.82,87.83,7364.0,67.4974,67.4974,67.4744,67.482,7364.0
2017-11-03 15:15:00,87.83,87.84,87.82,87.83,52331.0,67.482,67.4897,67.4744,67.482,52331.0
2017-11-03 15:20:00,87.84,87.84,87.82,87.82,9198.0,67.4897,67.4897,67.4744,67.4744,9198.0
2017-11-03 15:25:00,87.83,87.83,87.82,87.83,2942.0,67.482,67.482,67.4744,67.482,2942.0
2017-11-03 15:30:00,87.82,87.83,87.82,87.82,3817.0,67.4744,67.482,67.4744,67.4744,3817.0
2017-11-03 15:35:00,87.83,87.84,87.81,87.83,66067.0,67.482,67.4897,67.4667,67.482,66067.0
2017-11-03 15:40:00,87.83,87.84,87.8,87.83,56148.0,67.482,67.4897,67.459,67.482,56148.0
2017-11-03 15:45:00,87.83,87.83,87.82,87.83,25004.0,67.482,67.482,67.4744,67.482,25004.0
2017-11-03 15:50:00,87.83,87.83,87.81,87.81,26158.0,67.482,67.482,67.4667,67.4667,26158.0
2017-11-03 15:55:00,87.81,87.82,87.78,87.8,43609.0,67.4667,67.4744,67.4436,67.459,43609.0
2017-11-06 09:30:00,87.91,87.91,87.86,87.9,54751.0,67.5435,67.5435,67.5051,67.5358,54751.0
2017-11-06 09:35:00,87.87,87.88,87.85,87.86,7706.0,67.5128,67.5205,67.4974,67.5051,7706.0
2017-11-06 09:40:00,87.86,87.86,87.85,87.85,1718.0,67.5051,67.5051,67.4974,67.4974,1718.0
2017-11-06 09:45:00,87.86,87.87,87.85,87.85,9973.0,67.5051,67.5128,67.4974,67.4974,9973.0
2017-11-06 09:50:00,87.85,87.88,87.85,87.87,3020.0,67.4974,67.5205,67.4974,67.5128,3020.0
2017-11-06 09:55:00,87.86,87.9,87.85,87.88,15777.0,67.5051,67.5358,67.4974,67.5205,15777.0
2017-11-06 10:00:00,87.88,87.91,87.88,87.88,27223.0,67.5205,67.5435,67.5205,67.5205,27223.0
2017-11-06 10:05:00,87.89,87.89,87.88,87.88,1921.0,67.5281,67.5281,67.5205,67.5205,1921.0
2017-11-06 10:10:00,87.89,87.9,87.88,87.89,15116.0,67.5281,67.5358,67.5205,67.5281,15116.0
2017-11-06 10:15:00,87.89,87.89,87.87,87.88,15037.0,67.5281,67.5281,67.5128,67.5205,15037.0
2017-11-06 10:20:00,87.88,87.88,87.85,87.85,3419.0,67.5205,67.5205,67.4974,67.4974,3419.0
2017-11-06 10:25:00,87.86,87.86,87.82,87.83,6957.0,67.5051,67.5051,67.4744,67.482,6957.0
2017-11-06 10:30:00,87.82,87.83,87.79,87.81,10283.0,67.4744,67.482,67.4513,67.4667,10283.0
2017-11-06 10:35:00,87.81,87.83,87.81,87.82,9800.0,67.4667,67.482,67.4667,67.4744,9800.0
2017-11-06 10:40:00,87.81,87.83,87.81,87.81,2479.0,67.4667,67.482,67.4667,67.4667,2479.0
2017-11-06 10:45:00,87.81,87.82,87.81,87.82,11125.0,67.4667,67.4744,67.4667,67.4744,11125.0
2017-11-06 10:50:00,87.81,87.82,87.81,87.81,3872.0,67.4667,67.4744,67.4667,67.4667,3872.0
2017-11-06 10:55:00,87.81,87.84,87.81,87.83,16278.0,67.4667,67.4897,67.4667,67.482,16278.0
2017-11-06 11:00:00,87.84,87.85,87.83,87.84,9007.0,67.4897,67.4974,67.482,67.4897,9007.0
2017-11-06 11:05:00,87.83,87.85,87.83,87.84,14177.0,67.482,67.4974,67.482,67.4897,14177.0
2017-11-06 11:10:00,87.84,87.84,87.84,87.84,3853.0,67.4897,67.4897,67.4897,67.4897,3853.0
2017-11-06 11:15:00,87.84,87.84,87.83,87.84,3749.0,67.4897,67.4897,67.482,67.4897,3749.0
2017-11-06 11:20:00,87.84,87.85,87.83,87.84,6918.0,67.4897,67.4974,67.482,67.4897,6918.0
2017-11-06 11:25:00,87.84,87.85,87.83,87.84,3851.0,67.4897,67.4974,67.482,67.4897,3851.0
2017-11-06 11:30:00,87.83,87.84,87.83,87.84,226.0,67.482,67.4897,67.482,67.4897,226.0
2017-11-06 11:35:00,87.85,87.85,87.83,87.85,2235.0,67.4974,67.4974,67.482,67.4974,2235.0
2017-11-06 11:40:00,87.85,87.87,87.85,87.87,5473.0,67.4974,67.5128,67.4974,67.5128,5473.0
2017-11-06 11:45:00,87.87,87.87,87.85,87.87,6294.0,67.5128,67.5128,67.4974,67.5128,6294.0
2017-11-06 11:50:00,87.86,87.87,87.86,87.86,1470.0,67.5051,67.5128,67.5051,67.5051,1470.0
2017-11-06 11:55:00,87.87,87.87,87.86,87.87,6959.0,67.5128,67.5128,67.5051,67.5128,6959.0
2017-11-06 12:00:00,87.87,87.88,87.86,87.87,4146.0,67.5128,67.5205,67.5051,67.5128,4146.0
2017-11-06 12:05:00,87.87,87.88,87.87,87.87,1499.0,67.5128,67.5205,67.5128,67.5128,1499.0
2017-11-06 12:10:00,87.88,87.88,87.87,87.88,10630.0,67.5205,67.5205,67.5128,67.5205,10630.0
2017-11-06 12:15:00,87.89,87.89,87.88,87.88,757.0,67.5281,67.5281,67.5205,67.5205,757.0
2017-11-06 12:20:00,87.89,87.89,87.88,87.89,827.0,67.5281,67.5281,67.5205,67.5281,827.0
2017-11-06 12:25:00,87.88,87.88,87.87,87.88,6149.0,67.5205,67.5205,67.5128,67.5205,6149.0
2017-11-06 12:30:00,87.87,87.88,87.87,87.88,1059.0,67.5128,67.5205,67.5128,67.5205,1059.0
2017-11-06 12:35:00,87.88,87.88,87.87,87.87,1027.0,67.5205,67.5205,67.5128,67.5128,1027.0
2017-11-06 12:40:00,87.88,87.88,87.87,87.88,4904.0,67.5205,67.5205,67.5128,67.5205,4904.0
2017-11-06 12:45:00,87.88,87.88,87.87,87.88,1997.0,67.5205,67.5205,67.5128,67.5205,1997.0
2017-11-06 12:50:00,87.88,87.88,87.87,87.88,2796.0,67.5205,67.5205,67.5128,67.5205,2796.0
2017-11-06 12:55:00,87.88,87.89,87.87,87.89,4236.0,67.5205,67.5281,67.5128,67.5281,4236.0
2017-11-06 13:00:00,87.89,87.89,87.88,87.89,2388.0,67.5281,67.5281,67.5205,67.5281,2388.0
2017-11-06 13:05:00,87.88,87.89,87.88,87.89,1645.0,67.5205,67.5281,67.5205,67.5281,1645.0
2017-11-06 13:10:00,87.88,87.89,87.88,87.89,4801.0,67.5205,67.5281,67.5205,67.5281,4801.0
2017-11-06 13:15:00,87.89,87.89,87.87,87.87,8115.0,67.5281,67.5281,67.5128,67.5128,8115.0
2017-11-06 13:20:00,87.88,87.9,87.87,87.9,3161.0,67.5205,67.5358,67.5128,67.5358,3161.0
2017-11-06 13:25:00,87.88,87.89,87.87,87.88,8927.0,67.5205,67.5281,67.5128,67.5205,8927.0
2017-11-06 13:30:00,87.89,87.89,87.86,87.87,5095.0,67.5281,67.5281,67.5051,67.5128,5095.0
2017-11-06 13:35:00,87.87,87.9,87.86,87.89,41891.0,67.5128,67.5358,67.5051,67.5281,41891.0
2017-11-06 13:40:00,87.89,87.89,87.88,87.89,4017.0,67.5281,67.5281,67.5205,67.5281,4017.0
2017-11-06 13:45:00,87.89,87.91,87.88,87.9,21569.0,67.5281,67.5435,67.5205,67.5358,21569.0
2017-11-06 13:50:00,87.9,87.92,87.89,87.91,4166.0,67.5358,67.5512,67.5281,67.5435,4166.0
2017-11-06 13:55:00,87.9,87.91,87.89,87.9,4078.0,67.5358,67.5435,67.5281,67.5358,4078.0
2017-11-06 14:00:00,87.9,87.9,87.89,87.9,731.0,67.5358,67.5358,67.5281,67.5358,731.0
2017-11-06 14:05:00,87.91,87.92,87.9,87.91,1510.0,67.5435,67.5512,67.5358,67.5435,1510.0
2017-11-06 14:10:00,87.92,87.92,87.9,87.91,13568.0,67.5512,67.5512,67.5358,67.5435,13568.0
2017-11-06 14:15:00,87.9,87.91,87.88,87.88,3998.0,67.5358,67.5435,67.5205,67.5205,3998.0
2017-11-06 14:20:00,87.9,87.92,87.86,87.89,31876.0,67.5358,67.5512,67.5051,67.5281,31876.0
2017-11-06 14:25:00,87.9,87.9,87.88,87.89,9113.0,67.5358,67.5358,67.5205,67.5281,9113.0
2017-11-06 14:30:00,87.88,87.89,87.88,87.89,8242.0,67.5205,67.5281,67.5205,67.5281,8242.0
2017-11-06 14:35:00,87.88,87.9,87.88,87.89,3819.0,67.5205,67.5358,67.5205,67.5281,3819.0
2017-11-06 14:40:00,87.89,87.89,87.88,87.89,3917.0,67.5281,67.5281,67.5205,67.5281,3917.0
2017-11-06 14:45:00,87.89,87.89,87.88,87.88,5454.0,67.5281,67.5281,67.5205,67.5205,5454.0
2017-11-06 14:50:00,87.89,87.89,87.88,87.88,6224.0,67.5281,67.5281,67.5205,67.5205,6224.0
2017-11-06 14:55:00,87.88,87.89,87.88,87.88,1459.0,67.5205,67.5281,67.5205,67.5205,1459.0
2017-11-06 15:00:00,87.88,87.88,87.87,87.88,2016.0,67.5205,67.5205,67.5128,67.5205,2016.0
2017-11-06 15:05:00,87.88,87.89,87.87,87.89,4416.0,67.5205,67.5281,67.5128,67.5281,4416.0
2017-11-06 15:10:00,87.89,87.89,87.88,87.88,10374.0,67.5281,67.5281,67.5205,67.5205,10374.0
2017-11-06 15:15:00,87.89,87.9,87.88,87.88,9585.0,67.5281,67.5358,67.5205,67.5205,9585.0
2017-11-06 15:20:00,87.88,87.88,87.87,87.88,9626.0,67.5205,67.5205,67.5128,67.5205,9626.0
2017-11-06 15:25:00,87.87,87.88,87.86,87.88,5666.0,67.5128,67.5205,67.5051,67.5205,5666.0
2017-11-06 15:30:00,87.88,87.88,87.87,87.88,5886.0,67.5205,67.5205,67.5128,67.5205,5886.0
2017-11-06 15:35:00,87.87,87.88,87.87,87.88,5332.0,67.5128,67.5205,67.5128,67.5205,5332.0
2017-11-06 15:40:00,87.88,87.88,87.84,87.86,6845.0,67.5205,67.5205,67.4897,67.5051,6845.0
2017-11-06 15:45:00,87.86,87.88,87.85,87.86,10382.0,67.5051,67.5205,67.4974,67.5051,10382.0
2017-11-06 15:50:00,87.87,87.88,87.85,87.85,14999.0,67.5128,67.5205,67.4974,67.4974,14999.0
2017-11-06 15:55:00,87.86,87.86,87.85,87.85,4536.0,67.5051,67.5051,67.4974,67.4974,4536.0
2017-11-07 09:30:00,87.85,87.88,87.85,87.85,27254.0,67.4974,67.5205,67.4974,67.4974,27254.0
2017-11-07 09:35:00,87.86,87.87,87.83,87.84,61311.0,67.5051,67.5128,67.482,67.4897,61311.0
2017-11-07 09:40:00,87.83,87.84,87.81,87.83,36893.0,67.482,67.4897,67.4667,67.482,36893.0
2017-11-07 09:45:00,87.82,87.83,87.81,87.82,5045.0,67.4744,67.482,67.4667,67.4744,5045.0
2017-11-07 09:50:00,87.82,87.83,87.81,87.82,10259.0,67.4744,67.482,67.4667,67.4744,10259.0
2017-11-07 09:55:00,87.82,87.82,87.8,87.82,7847.0,67.4744,67.4744,67.459,67.4744,7847.0
2017-11-07 10:00:00,87.81,87.82,87.8,87.82,14645.0,67.4667,67.4744,67.459,67.4744,14645.0
2017-11-07 10:05:00,87.81,87.82,87.81,87.82,2975.0,67.4667,67.4744,67.4667,67.4744,2975.0
2017-11-07 10:10:00,87.82,87.82,87.81,87.82,6734.0,67.4744,67.4744,67.4667,67.4744,6734.0
2017-11-07 10:15:00,87.81,87.82,87.81,87.82,8819.0,67.4667,67.4744,67.4667,67.4744,8819.0
2017-11-07 10:20:00,87.81,87.82,87.81,87.81,4482.0,67.4667,67.4744,67.4667,67.4667,4482.0
2017-11-07 10:25:00,87.82,87.82,87.81,87.81,14547.0,67.4744,67.4744,67.4667,67.4667,14547.0
2017-11-07 10:30:00,87.81,87.83,87.81,87.83,5453.0,67.4667,67.482,67.4667,67.482,5453.0
2017-11-07 10:35:00,87.83,87.85,87.82,87.83,10534.0,67.482,67.4974,67.4744,67.482,10534.0
2017-11-07 10:40:00,87.84,87.84,87.81,87.83,6414.0,67.4897,67.4897,67.4667,67.482,6414.0
2017-11-07 10:45:00,87.83,87.85,87.82,87.84,4538.0,67.482,67.4974,67.4744,67.4897,4538.0
2017-11-07 10:50:00,87.84,87.87,87.84,87.84,5221.0,67.4897,67.5128,67.4897,67.4897,5221.0
2017-11-07 10:55:00,87.84,87.85,87.83,87.85,7218.0,67.4897,67.4974,67.482,67.4974,7218.0
2017-11-07 11:00:00,87.84,87.85,87.82,87.83,12515.0,67.4897,67.4974,67.4744,67.482,12515.0
2017-11-07 11:05:00,87.83,87.83,87.82,87.83,1335.0,67.482,67.482,67.4744,67.482,1335.0
2017-11-07 11:10:00,87.82,87.83,87.82,87.83,1625.0,67.4744,67.482,67.4744,67.482,1625.0
2017-11-07 11:15:00,87.82,87.84,87.82,87.84,4493.0,67.4744,67.4897,67.4744,67.4897,4493.0
2017-11-07 11:20:00,87.84,87.84,87.82,87.83,2947.0,67.4897,67.4897,67.4744,67.482,2947.0
2017-11-07 11:25:00,87.83,87.84,87.82,87.83,7506.0,67.482,67.4897,67.4744,67.482,7506.0
2017-11-07 11:30:00,87.83,87.85,87.82,87.83,1970.0,67.482,67.4974,67.4744,67.482,1970.0
2017-11-07 11:35:00,87.84,87.85,87.83,87.85,6979.0,67.4897,67.4974,67.482,67.4974,6979.0
2017-11-07 11:40:00,87.86,87.86,87.83,87.84,2730.0,67.5051,67.5051,67.482,67.4897,2730.0
2017-11-07 11:45:00,87.84,87.86,87.83,87.86,7096.0,67.4897,67.5051,67.482,67.5051,7096.0
2017-11-07 11:50:00,87.85,87.86,87.84,87.86,7428.0,67.4974,67.5051,67.4897,67.5051,7428.0
2017-11-07 11:55:00,87.85,87.86,87.85,87.85,864.0,67.4974,67.5051,67.4974,67.4974,864.0
2017-11-07 12:00:00,87.86,87.86,87.85,87.86,4298.0,67.5051,67.5051,67.4974,67.5051,4298.0
2017-11-07 12:05:00,87.86,87.87,87.85,87.86,8386.0,67.5051,67.5128,67.4974,67.5051,8386.0
2017-11-07 12:10:00,87.86,87.87,87.85,87.87,7835.0,67.5051,67.5128,67.4974,67.5128,7835.0
2017-11-07 12:15:00,87.87,87.87,87.85,87.86,3163.0,67.5128,67.5128,67.4974,67.5051,3163.0
2017-11-07 12:20:00,87.86,87.87,87.85,87.86,2059.0,67.5051,67.5128,67.4974,67.5051,2059.0
2017-11-07 12:25:00,87.86,87.87,87.85,87.86,4150.0,67.5051,67.5128,67.4974,67.5051,4150.0
2017-11-07 12:30:00,87.87,87.87,87.85,87.87,6417.0,67.5128,67.5128,67.4974,67.5128,6417.0
2017-11-07 12:35:00,87.86,87.87,87.85,87.86,2530.0,67.5051,67.5128,67.4974,67.5051,2530.0
2017-11-07 12:40:00,87.86,87.86,87.84,87.86,3828.0,67.5051,67.5051,67.4897,67.5051,3828.0
2017-11-07 12:45:00,87.86,87.87,87.84,87.86,3383.0,67.5051,67.5128,67.4897,67.5051,3383.0
2017-11-07 12:50:00,87.85,87.86,87.84,87.85,2999.0,67.4974,67.5051,67.4897,67.4974,2999.0
2017-11-07 12:55:00,87.85,87.86,87.84,87.86,1699.0,67.4974,67.5051,67.4897,67.5051,1699.0
2017-11-07 13:00:00,87.85,87.86,87.82,87.83,7422.0,67.4974,67.5051,67.4744,67.482,7422.0
2017-11-07 13:05:00,87.83,87.86,87.83,87.86,27294.0,67.482,67.5051,67.482,67.5051,27294.0
2017-11-07 13:10:00,87.86,87.86,87.83,87.84,30051.0,67.5051,67.5051,67.482,67.4897,30051.0
2017-11-07 13:15:00,87.84,87.84,87.83,87.84,8212.0,67.4897,67.4897,67.482,67.4897,8212.0
2017-11-07 13:20:00,87.84,87.85,87.82,87.84,7082.0,67.4897,67.4974,67.4744,67.4897,7082.0
2017-11-07 13:25:00,87.84,87.84,87.83,87.83,26323.0,67.4897,67.4897,67.482,67.482,26323.0
2017-11-07 13:30:00,87.83,87.84,87.83,87.83,3998.0,67.482,67.4897,67.482,67.482,3998.0
2017-11-07 13:35:00,87.84,87.85,87.83,87.84,8016.0,67.4897,67.4974,67.482,67.4897,8016.0
2017-11-07 13:40:00,87.84,87.85,87.83,87.84,35677.0,67.4897,67.4974,67.482,67.4897,35677.0
2017-11-07 13:45:00,87.85,87.85,87.84,87.85,13514.0,67.4974,67.4974,67.4897,67.4974,13514.0
2017-11-07 13:50:00,87.84,87.85,87.84,87.84,1486.0,67.4897,67.4974,67.4897,67.4897,1486.0
2017-11-07 13:55:00,87.84,87.85,87.84,87.85,6857.0,67.4897,67.4974,67.4897,67.4974,6857.0
2017-11-07 14:00:00,87.85,87.85,87.83,87.83,59948.0,67.4974,67.4974,67.482,67.482,59948.0
2017-11-07 14:05:00,87.82,87.84,87.82,87.83,9415.0,67.4744,67.4897,67.4744,67.482,9415.0
2017-11-07 14:10:00,87.84,87.84,87.83,87.84,5903.0,67.4897,67.4897,67.482,67.4897,5903.0
2017-11-07 14:15:00,87.84,87.84,87.82,87.83,7756.0,67.4897,67.4897,67.4744,67.482,7756.0
2017-11-07 14:20:00,87.84,87.85,87.83,87.84,14104.0,67.4897,67.4974,67.482,67.4897,14104.0
2017-11-07 14:25:00,87.85,87.85,87.83,87.84,57449.0,67.4974,67.4974,67.482,67.4897,57449.0
2017-11-07 14:30:00,87.84,87.84,87.83,87.83,10706.0,67.4897,67.4897,67.482,67.482,10706.0
2017-11-07 14:35:00,87.84,87.84,87.83,87.84,6418.0,67.4897,67.4897,67.482,67.4897,6418.0
2017-11-07 14:40:00,87.83,87.85,87.83,87.84,29535.0,67.482,67.4974,67.482,67.4897,29535.0
2017-11-07 14:45:00,87.84,87.85,87.84,87.84,8151.0,67.4897,67.4974,67.4897,67.4897,8151.0
2017-11-07 14:50:00,87.84,87.85,87.84,87.85,18078.0,67.4897,67.4974,67.4897,67.4974,18078.0
2017-11-07 14:55:00,87.85,87.85,87.84,87.84,16346.0,67.4974,67.4974,67.4897,67.4897,16346.0
2017-11-07 15:00:00,87.84,87.85,87.83,87.84,29677.0,67.4897,67.4974,67.482,67.4897,29677.0
2017-11-07 15:05:00,87.84,87.85,87.83,87.85,13591.0,67.4897,67.4974,67.482,67.4974,13591.0
2017-11-07 15:10:00,87.84,87.85,87.84,87.84,10487.0,67.4897,67.4974,67.4897,67.4897,10487.0
2017-11-07 15:15:00,87.84,87.86,87.84,87.85,36704.0,67.4897,67.5051,67.4897,67.4974,36704.0
2017-11-07 15:20:00,87.85,87.86,87.84,87.85,31407.0,67.4974,67.5051,67.4897,67.4974,31407.0
2017-11-07 15:25:00,87.84,87.85,87.83,87.84,8288.0,67.4897,67.4974,67.482,67.4897,8288.0
2017-11-07 15:30:00,87.84,87.84,87.83,87.83,30662.0,67.4897,67.4897,67.482,67.482,30662.0
2017-11-07 15:35:00,87.84,87.84,87.83,87.83,9502.0,67.4897,67.4897,67.482,67.482,9502.0
2017-11-07 15:40:00,87.84,87.84,87.82,87.83,50443.0,67.4897,67.4897,67.4744,67.482,50443.0
2017-11-07 15:45:00,87.83,87.84,87.82,87.83,92650.0,67.482,67.4897,67.4744,67.482,92650.0
2017-11-07 15:50:00,87.84,87.86,87.82,87.84,17048.0,67.4897,67.5051,67.4744,67.4897,17048.0
2017-11-07 15:55:00,87.84,87.84,87.8,87.81,94002.0,67.4897,67.4897,67.459,67.4667,94002.0
2017-11-08 09:30:00,87.87,87.87,87.84,87.84,19754.0,67.5128,67.5128,67.4897,67.4897,19754.0
2017-11-08 09:35:00,87.83,87.84,87.81,87.82,3273.0,67.482,67.4897,67.4667,67.4744,3273.0
2017-11-08 09:40:00,87.81,87.82,87.8,87.81,2083.0,67.4667,67.4744,67.459,67.4667,2083.0
2017-11-08 09:45:00,87.8,87.82,87.8,87.82,10927.0,67.459,67.4744,67.459,67.4744,10927.0
2017-11-08 09:50:00,87.82,87.82,87.8,87.8,2977.0,67.4744,67.4744,67.459,67.459,2977.0
2017-11-08 09:55:00,87.8,87.8,87.78,87.79,8837.0,67.459,67.459,67.4436,67.4513,8837.0
2017-11-08 10:00:00,87.78,87.81,87.78,87.8,3379.0,67.4436,67.4667,67.4436,67.459,3379.0
2017-11-08 10:05:00,87.8,87.8,87.78,87.8,9686.0,67.459,67.459,67.4436,67.459,9686.0
2017-11-08 10:10:00,87.79,87.8,87.78,87.8,1488.0,67.4513,67.459,67.4436,67.459,1488.0
2017-11-08 10:15:00,87.8,87.8,87.79,87.8,2389.0,67.459,67.459,67.4513,67.459,2389.0
2017-11-08 10:20:00,87.81,87.81,87.78,87.79,1576.0,67.4667,67.4667,67.4436,67.4513,1576.0
2017-11-08 10:25:00,87.79,87.8,87.77,87.79,9558.0,67.4513,67.459,67.4359,67.4513,9558.0
2017-11-08 10:30:00,87.79,87.81,87.78,87.81,14570.0,67.4513,67.4667,67.4436,67.4667,14570.0
2017-11-08 10:35:00,87.8,87.81,87.8,87.8,5872.0,67.459,67.4667,67.459,67.459,5872.0
2017-11-08 10:40:00,87.8,87.82,87.79,87.82,16519.0,67.459,67.4744,67.4513,67.4744,16519.0
2017-11-08 10:45:00,87.81,87.82,87.8,87.8,4673.0,67.4667,67.4744,67.459,67.459,4673.0
2017-11-08 10:50:00,87.82,87.82,87.8,87.81,4236.0,67.4744,67.4744,67.459,67.4667,4236.0
2017-11-08 10:55:00,87.8,87.82,87.8,87.82,4071.0,67.459,67.4744,67.459,67.4744,4071.0
2017-11-08 11:00:00,87.8,87.8,87.79,87.79,3159.0,67.459,67.459,67.4513,67.4513,3159.0
2017-11-08 11:05:00,87.79,87.8,87.78,87.8,1754.0,67.4513,67.459,67.4436,67.459,1754.0
2017-11-08 11:10:00,87.79,87.8,87.77,87.78,6230.0,67.4513,67.459,67.4359,67.4436,6230.0
2017-11-08 11:15:00,87.79,87.79,87.78,87.79,3487.0,67.4513,67.4513,67.4436,67.4513,3487.0
2017-11-08 11:20:00,87.79,87.79,87.78,87.78,4651.0,67.4513,67.4513,67.4436,67.4436,4651.0
2017-11-08 11:25:00,87.79,87.79,87.78,87.79,15884.0,67.4513,67.4513,67.4436,67.4513,15884.0
2017-11-08 11:30:00,87.78,87.79,87.78,87.78,7480.0,67.4436,67.4513,67.4436,67.4436,7480.0
2017-11-08 11:35:00,87.78,87.79,87.78,87.79,4508.0,67.4436,67.4513,67.4436,67.4513,4508.0
2017-11-08 11:40:00,87.79,87.79,87.78,87.79,6999.0,67.4513,67.4513,67.4436,67.4513,6999.0
2017-11-08 11:45:00,87.79,87.79,87.78,87.79,7203.0,67.4513,67.4513,67.4436,67.4513,7203.0
2017-11-08 11:50:00,87.78,87.79,87.78,87.78,6536.0,67.4436,67.4513,67.4436,67.4436,6536.0
2017-11-08 11:55:00,87.78,87.79,87.78,87.78,5415.0,67.4436,67.4513,67.4436,67.4436,5415.0
2017-11-08 12:00:00,87.78,87.8,87.78,87.8,1951.0,67.4436,67.459,67.4436,67.459,1951.0
2017-11-08 12:05:00,87.79,87.8,87.78,87.78,4225.0,67.4513,67.459,67.4436,67.4436,4225.0
2017-11-08 12:10:00,87.78,87.8,87.77,87.78,9404.0,67.4436,67.459,67.4359,67.4436,9404.0
2017-11-08 12:15:00,87.77,87.78,87.75,87.76,32518.0,67.4359,67.4436,67.4206,67.4283,32518.0
2017-11-08 12:20:00,87.75,87.76,87.74,87.74,10920.0,67.4206,67.4283,67.4129,67.4129,10920.0
2017-11-08 12:25:00,87.75,87.75,87.73,87.74,2430.0,67.4206,67.4206,67.4052,67.4129,2430.0
2017-11-08 12:30:00,87.73,87.74,87.73,87.74,2800.0,67.4052,67.4129,67.4052,67.4129,2800.0
2017-11-08 12:35:00,87.74,87.74,87.73,87.73,4570.0,67.4129,67.4129,67.4052,67.4052,4570.0
2017-11-08 12:40:00,87.74,87.74,87.73,87.74,2214.0,67.4129,67.4129,67.4052,67.4129,2214.0
2017-11-08 12:45:00,87.73,87.74,87.73,87.73,19818.0,67.4052,67.4129,67.4052,67.4052,19818.0
2017-11-08 12:50:00,87.73,87.74,87.73,87.74,23283.0,67.4052,67.4129,67.4052,67.4129,23283.0
2017-11-08 12:55:00,87.74,87.76,87.73,87.75,7524.0,67.4129,67.4283,67.4052,67.4206,7524.0
2017-11-08 13:00:00,87.75,87.76,87.74,87.75,6262.0,67.4206,67.4283,67.4129,67.4206,6262.0
2017-11-08 13:05:00,87.75,87.76,87.74,87.76,15339.0,67.4206,67.4283,67.4129,67.4283,15339.0
2017-11-08 13:10:00,87.76,87.77,87.74,87.75,6260.0,67.4283,67.4359,67.4129,67.4206,6260.0
2017-11-08 13:15:00,87.75,87.75,87.74,87.74,3175.0,67.4206,67.4206,67.4129,67.4129,3175.0
2017-11-08 13:20:00,87.75,87.75,87.73,87.73,19230.0,67.4206,67.4206,67.4052,67.4052,19230.0
2017-11-08 13:25:00,87.74,87.75,87.73,87.74,16160.0,67.4129,67.4206,67.4052,67.4129,16160.0
2017-11-08 13:30:00,87.74,87.75,87.73,87.73,25050.0,67.4129,67.4206,67.4052,67.4052,25050.0
2017-11-08 13:35:00,87.73,87.75,87.73,87.74,7865.0,67.4052,67.4206,67.4052,67.4129,7865.0
2017-11-08 13:40:00,87.74,87.75,87.73,87.73,1771.0,67.4129,67.4206,67.4052,67.4052,1771.0
2017-11-08 13:45:00,87.73,87.74,87.73,87.74,5543.0,67.4052,67.4129,67.4052,67.4129,5543.0
2017-11-08 13:50:00,87.74,87.75,87.73,87.74,700.0,67.4129,67.4206,67.4052,67.4129,700.0
2017-11-08 13:55:00,87.74,87.75,87.74,87.75,2091.0,67.4129,67.4206,67.4129,67.4206,2091.0
2017-11-08 14:00:00,87.75,87.75,87.72,87.73,4791.0,67.4206,67.4206,67.3975,67.4052,4791.0
2017-11-08 14:05:00,87.73,87.75,87.72,87.73,6334.0,67.4052,67.4206,67.3975,67.4052,6334.0
2017-11-08 14:10:00,87.75,87.75,87.73,87.75,3074.0,67.4206,67.4206,67.4052,67.4206,3074.0
2017-11-08 14:15:00,87.75,87.75,87.74,87.75,4787.0,67.4206,67.4206,67.4129,67.4206,4787.0
2017-11-08 14:20:00,87.75,87.75,87.73,87.73,105692.0,67.4206,67.4206,67.4052,67.4052,105692.0
2017-11-08 14:25:00,87.74,87.76,87.73,87.75,119227.0,67.4129,67.4283,67.4052,67.4206,119227.0
2017-11-08 14:30:00,87.76,87.76,87.74,87.74,10101.0,67.4283,67.4283,67.4129,67.4129,10101.0
2017-11-08 14:35:00,87.74,87.75,87.73,87.75,4964.0,67.4129,67.4206,67.4052,67.4206,4964.0
2017-11-08 14:40:00,87.75,87.75,87.74,87.74,2473.0,67.4206,67.4206,67.4129,67.4129,2473.0
2017-11-08 14:45:00,87.74,87.75,87.73,87.73,32048.0,67.4129,67.4206,67.4052,67.4052,32048.0
2017-11-08 14:50:00,87.75,87.75,87.72,87.73,1700.0,67.4206,67.4206,67.3975,67.4052,1700.0
2017-11-08 14:55:00,87.73,87.74,87.72,87.73,5036.0,67.4052,67.4129,67.3975,67.4052,5036.0
2017-11-08 15:00:00,87.73,87.75,87.72,87.74,17587.0,67.4052,67.4206,67.3975,67.4129,17587.0
2017-11-08 15:05:00,87.75,87.75,87.73,87.73,7683.0,67.4206,67.4206,67.4052,67.4052,7683.0
2017-11-08 15:10:00,87.74,87.74,87.72,87.74,2488.0,67.4129,67.4129,67.3975,67.4129,2488.0
2017-11-08 15:15:00,87.72,87.74,87.72,87.72,6217.0,67.3975,67.4129,67.3975,67.3975,6217.0
2017-11-08 15:20:00,87.71,87.71,87.69,87.7,9901.0,67.3898,67.3898,67.3745,67.3822,9901.0
2017-11-08 15:25:00,87.69,87.7,87.69,87.7,5543.0,67.3745,67.3822,67.3745,67.3822,5543.0
2017-11-08 15:30:00,87.71,87.72,87.7,87.71,1209.0,67.3898,67.3975,67.3822,67.3898,1209.0
2017-11-08 15:35:00,87.7,87.72,87.69,87.7,6400.0,67.3822,67.3975,67.3745,67.3822,6400.0
2017-11-08 15:40:00,87.7,87.71,87.69,87.7,3025.0,67.3822,67.3898,67.3745,67.3822,3025.0
2017-11-08 15:45:00,87.69,87.7,87.69,87.7,4933.0,67.3745,67.3822,67.3745,67.3822,4933.0
2017-11-08 15:50:00,87.72,87.72,87.69,87.71,42215.0,67.3975,67.3975,67.3745,67.3898,42215.0
2017-11-08 15:55:00,87.71,87.71,87.69,87.71,23676.0,67.3898,67.3898,67.3745,67.3898,23676.0
2017-11-09 09:30:00,87.6,87.67,87.55,87.57,55998.0,67.3053,67.3591,67.2669,67.2823,55998.0
2017-11-09 09:35:00,87.57,87.62,87.57,87.6,5726.0,67.2823,67.3207,67.2823,67.3053,5726.0
2017-11-09 09:40:00,87.6,87.63,87.59,87.61,5969.0,67.3053,67.3284,67.2976,67.313,5969.0
2017-11-09 09:45:00,87.59,87.61,87.57,87.58,6901.0,67.2976,67.313,67.2823,67.29,6901.0
2017-11-09 09:50:00,87.58,87.59,87.58,87.59,11382.0,67.29,67.2976,67.29,67.2976,11382.0
2017-11-09 09:55:00,87.59,87.62,87.58,87.61,18518.0,67.2976,67.3207,67.29,67.313,18518.0
2017-11-09 10:00:00,87.61,87.62,87.59,87.61,2268.0,67.313,67.3207,67.2976,67.313,2268.0
2017-11-09 10:05:00,87.61,87.63,87.6,87.61,20555.0,67.313,67.3284,67.3053,67.313,20555.0
2017-11-09 10:10:00,87.6,87.61,87.58,87.59,8510.0,67.3053,67.313,67.29,67.2976,8510.0
2017-11-09 10:15:00,87.6,87.61,87.58,87.61,4838.0,67.3053,67.313,67.29,67.313,4838.0
2017-11-09 10:20:00,87.59,87.61,87.57,87.58,9745.0,67.2976,67.313,67.2823,67.29,9745.0
2017-11-09 10:25:00,87.59,87.6,87.57,87.58,2543.0,67.2976,67.3053,67.2823,67.29,2543.0
2017-11-09 10:30:00,87.59,87.6,87.58,87.59,8029.0,67.2976,67.3053,67.29,67.2976,8029.0
2017-11-09 10:35:00,87.59,87.6,87.58,87.6,1971.0,67.2976,67.3053,67.29,67.3053,1971.0
2017-11-09 10:40:00,87.59,87.61,87.59,87.6,1889.0,67.2976,67.313,67.2976,67.3053,1889.0
2017-11-09 10:45:00,87.6,87.6,87.56,87.58,3598.0,67.3053,67.3053,67.2746,67.29,3598.0
2017-11-09 10:50:00,87.57,87.59,87.56,87.58,5020.0,67.2823,67.2976,67.2746,67.29,5020.0
2017-11-09 10:55:00,87.59,87.59,87.56,87.57,2854.0,67.2976,67.2976,67.2746,67.2823,2854.0
2017-11-09 11:00:00,87.57,87.57,87.56,87.57,4307.0,67.2823,67.2823,67.2746,67.2823,4307.0
2017-11-09 11:05:00,87.58,87.58,87.56,87.57,5944.0,67.29,67.29,67.2746,67.2823,5944.0
2017-11-09 11:10:00,87.58,87.58,87.57,87.57,608.0,67.29,67.29,67.2823,67.2823,608.0
2017-11-09 11:15:00,87.58,87.59,87.57,87.58,802.0,67.29,67.2976,67.2823,67.29,802.0
2017-11-09 11:20:00,87.56,87.6,87.56,87.58,15065.0,67.2746,67.3053,67.2746,67.29,15065.0
2017-11-09 11:25:00,87.61,87.62,87.6,87.61,5821.0,67.313,67.3207,67.3053,67.313,5821.0
2017-11-09 11:30:00,87.58,87.61,87.58,87.6,3203.0,67.29,67.313,67.29,67.3053,3203.0
2017-11-09 11:35:00,87.59,87.6,87.59,87.6,5564.0,67.2976,67.3053,67.2976,67.3053,5564.0
2017-11-09 11:40:00,87.59,87.61,87.59,87.6,2206.0,67.2976,67.313,67.2976,67.3053,2206.0
2017-11-09 11:45:00,87.61,87.67,87.61,87.66,34048.0,67.313,67.3591,67.313,67.3514,34048.0
2017-11-09 11:50:00,87.66,87.66,87.64,87.64,6505.0,67.3514,67.3514,67.3361,67.3361,6505.0
2017-11-09 11:55:00,87.64,87.65,87.63,87.64,1384.0,67.3361,67.3437,67.3284,67.3361,1384.0
2017-11-09 12:00:00,87.64,87.66,87.63,87.63,10050.0,67.3361,67.3514,67.3284,67.3284,10050.0
2017-11-09 12:05:00,87.64,87.65,87.62,87.63,5522.0,67.3361,67.3437,67.3207,67.3284,5522.0
2017-11-09 12:10:00,87.63,87.65,87.62,87.63,5868.0,67.3284,67.3437,67.3207,67.3284,5868.0
2017-11-09 12:15:00,87.64,87.65,87.62,87.62,9125.0,67.3361,67.3437,67.3207,67.3207,9125.0
2017-11-09 12:20:00,87.62,87.65,87.62,87.62,8788.0,67.3207,67.3437,67.3207,67.3207,8788.0
2017-11-09 12:25:00,87.63,87.65,87.62,87.64,3171.0,67.3284,67.3437,67.3207,67.3361,3171.0
2017-11-09 12:30:00,87.63,87.65,87.62,87.64,39214.0,67.3284,67.3437,67.3207,67.3361,39214.0
2017-11-09 12:35:00,87.64,87.66,87.63,87.66,15428.0,67.3361,67.3514,67.3284,67.3514,15428.0
2017-11-09 12:40:00,87.67,87.67,87.65,87.66,1185.0,67.3591,67.3591,67.3437,67.3514,1185.0
2017-11-09 12:45:00,87.65,87.66,87.65,87.65,252.0,67.3437,67.3514,67.3437,67.3437,252.0
2017-11-09 12:50:00,87.67,87.67,87.65,87.66,3114.0,67.3591,67.3591,67.3437,67.3514,3114.0
2017-11-09 12:55:00,87.66,87.66,87.64,87.65,3748.0,67.3514,67.3514,67.3361,67.3437,3748.0
2017-11-09 13:00:00,87.67,87.67,87.64,87.67,4686.0,67.3591,67.3591,67.3361,67.3591,4686.0
2017-11-09 13:05:00,87.69,87.7,87.66,87.66,10180.0,67.3745,67.3822,67.3514,67.3514,10180.0
2017-11-09 13:10:00,87.66,87.67,87.65,87.67,6027.0,67.3514,67.3591,67.3437,67.3591,6027.0
2017-11-09 13:15:00,87.66,87.67,87.65,87.66,5280.0,67.3514,67.3591,67.3437,67.3514,5280.0
2017-11-09 13:20:00,87.65,87.67,87.65,87.65,4231.0,67.3437,67.3591,67.3437,67.3437,4231.0
2017-11-09 13:25:00,87.65,87.67,87.65,87.66,6803.0,67.3437,67.3591,67.3437,67.3514,6803.0
2017-11-09 13:30:00,87.66,87.67,87.64,87.65,3449.0,67.3514,67.3591,67.3361,67.3437,3449.0
2017-11-09 13:35:00,87.64,87.65,87.62,87.64,2111.0,67.3361,67.3437,67.3207,67.3361,2111.0
2017-11-09 13:40:00,87.64,87.67,87.63,87.66,29343.0,67.3361,67.3591,67.3284,67.3514,29343.0
2017-11-09 13:45:00,87.65,87.67,87.65,87.66,2958.0,67.3437,67.3591,67.3437,67.3514,2958.0
2017-11-09 13:50:00,87.66,87.67,87.65,87.66,8198.0,67.3514,67.3591,67.3437,67.3514,8198.0
2017-11-09 13:55:00,87.66,87.67,87.65,87.66,40672.0,67.3514,67.3591,67.3437,67.3514,40672.0
2017-11-09 14:00:00,87.66,87.68,87.65,87.67,17577.0,67.3514,67.3668,67.3437,67.3591,17577.0
2017-11-09 14:05:00,87.67,87.68,87.65,87.66,5269.0,67.3591,67.3668,67.3437,67.3514,5269.0
2017-11-09 14:10:00,87.66,87.67,87.65,87.66,7140.0,67.3514,67.3591,67.3437,67.3514,7140.0
2017-11-09 14:15:00,87.66,87.66,87.63,87.64,5767.0,67.3514,67.3514,67.3284,67.3361,5767.0
2017-11-09 14:20:00,87.64,87.66,87.63,87.64,105606.0,67.3361,67.3514,67.3284,67.3361,105606.0
2017-11-09 14:25:00,87.64,87.65,87.64,87.65,1496.0,67.3361,67.3437,67.3361,67.3437,1496.0
2017-11-09 14:30:00,87.65,87.66,87.64,87.65,15902.0,67.3437,67.3514,67.3361,67.3437,15902.0
2017-11-09 14:35:00,87.65,87.66,87.64,87.64,13403.0,67.3437,67.3514,67.3361,67.3361,13403.0
2017-11-09 14:40:00,87.64,87.65,87.64,87.65,2080.0,67.3361,67.3437,67.3361,67.3437,2080.0
2017-11-09 14:45:00,87.65,87.65,87.64,87.64,6129.0,67.3437,67.3437,67.3361,67.3361,6129.0
2017-11-09 14:50:00,87.65,87.65,87.63,87.64,15101.0,67.3437,67.3437,67.3284,67.3361,15101.0
2017-11-09 14:55:00,87.64,87.64,87.62,87.63,3189.0,67.3361,67.3361,67.3207,67.3284,3189.0
2017-11-09 15:00:00,87.63,87.64,87.62,87.63,32271.0,67.3284,67.3361,67.3207,67.3284,32271.0
2017-11-09 15:05:00,87.63,87.63,87.61,87.61,3993.0,67.3284,67.3284,67.313,67.313,3993.0
2017-11-09 15:10:00,87.61,87.64,87.6,87.63,32851.0,67.313,67.3361,67.3053,67.3284,32851.0
2017-11-09 15:15:00,87.63,87.64,87.63,87.63,13626.0,67.3284,67.3361,67.3284,67.3284,13626.0
2017-11-09 15:20:00,87.63,87.63,87.62,87.63,24379.0,67.3284,67.3284,67.3207,67.3284,24379.0
2017-11-09 15:25:00,87.63,87.64,87.62,87.63,19069.0,67.3284,67.3361,67.3207,67.3284,19069.0
2017-11-09 15:30:00,87.63,87.64,87.62,87.62,4705.0,67.3284,67.3361,67.3207,67.3207,4705.0
2017-11-09 15:35:00,87.63,87.63,87.6,87.6,1000.0,67.3284,67.3284,67.3053,67.3053,1000.0
2017-11-09 15:40:00,87.61,87.62,87.6,87.62,6780.0,67.313,67.3207,67.3053,67.3207,6780.0
2017-11-09 15:45:00,87.62,87.62,87.61,87.62,2600.0,67.3207,67.3207,67.313,67.3207,2600.0
2017-11-09 15:50:00,87.62,87.64,87.61,87.63,16122.0,67.3207,67.3361,67.313,67.3284,16122.0
2017-11-09 15:55:00,87.64,87.64,87.61,87.61,8098.0,67.3361,67.3361,67.313,67.313,8098.0
2017-11-10 09:30:00,87.35,87.39,87.3,87.36,45753.0,67.1132,67.144,67.0748,67.1209,45753.0
2017-11-10 09:35:00,87.36,87.43,87.35,87.4,25161.0,67.1209,67.1747,67.1132,67.1517,25161.0
2017-11-10 09:40:00,87.41,87.41,87.37,87.39,9716.0,67.1593,67.1593,67.1286,67.144,9716.0
2017-11-10 09:45:00,87.39,87.4,87.37,87.38,4913.0,67.144,67.1517,67.1286,67.1363,4913.0
2017-11-10 09:50:00,87.39,87.4,87.39,87.39,4905.0,67.144,67.1517,67.144,67.144,4905.0
2017-11-10 09:55:00,87.39,87.39,87.38,87.39,3322.0,67.144,67.144,67.1363,67.144,3322.0
2017-11-10 10:00:00,87.39,87.4,87.38,87.39,6570.0,67.144,67.1517,67.1363,67.144,6570.0
2017-11-10 10:05:00,87.39,87.39,87.37,87.38,4290.0,67.144,67.144,67.1286,67.1363,4290.0
2017-11-10 10:10:00,87.37,87.38,87.36,87.38,4337.0,67.1286,67.1363,67.1209,67.1363,4337.0
2017-11-10 10:15:00,87.38,87.4,87.36,87.36,10137.0,67.1363,67.1517,67.1209,67.1209,10137.0
2017-11-10 10:20:00,87.35,87.38,87.35,87.37,1012.0,67.1132,67.1363,67.1132,67.1286,1012.0
2017-11-10 10:25:00,87.35,87.36,87.35,87.36,2282.0,67.1132,67.1209,67.1132,67.1209,2282.0
2017-11-10 10:30:00,87.35,87.36,87.35,87.36,1538.0,67.1132,67.1209,67.1132,67.1209,1538.0
2017-11-10 10:35:00,87.37,87.37,87.35,87.36,7523.0,67.1286,67.1286,67.1132,67.1209,7523.0
2017-11-10 10:40:00,87.36,87.37,87.35,87.36,7896.0,67.1209,67.1286,67.1132,67.1209,7896.0
2017-11-10 10:45:00,87.37,87.37,87.36,87.37,1005.0,67.1286,67.1286,67.1209,67.1286,1005.0
2017-11-10 10:50:00,87.37,87.37,87.33,87.34,9758.0,67.1286,67.1286,67.0979,67.1056,9758.0
2017-11-10 10:55:00,87.34,87.36,87.33,87.34,7715.0,67.1056,67.1209,67.0979,67.1056,7715.0
2017-11-10 11:00:00,87.33,87.35,87.33,87.34,7779.0,67.0979,67.1132,67.0979,67.1056,7779.0
2017-11-10 11:05:00,87.34,87.35,87.32,87.32,5141.0,67.1056,67.1132,67.0902,67.0902,5141.0
2017-11-10 11:10:00,87.32,87.33,87.27,87.28,18408.0,67.0902,67.0979,67.0518,67.0595,18408.0
2017-11-10 11:15:00,87.3,87.3,87.26,87.27,16769.0,67.0748,67.0748,67.0441,67.0518,16769.0
2017-11-10 11:20:00,87.27,87.29,87.26,87.28,12831.0,67.0518,67.0671,67.0441,67.0595,12831.0
2017-11-10 11:25:00,87.28,87.29,87.27,87.29,4167.0,67.0595,67.0671,67.0518,67.0671,4167.0
2017-11-10 11:30:00,87.29,87.31,87.28,87.3,3137.0,67.0671,67.0825,67.0595,67.0748,3137.0
2017-11-10 11:35:00,87.3,87.31,87.3,87.3,7025.0,67.0748,67.0825,67.0748,67.0748,7025.0
2017-11-10 11:40:00,87.3,87.31,87.28,87.28,5156.0,67.0748,67.0825,67.0595,67.0595,5156.0
2017-11-10 11:45:00,87.29,87.29,87.28,87.29,6532.0,67.0671,67.0671,67.0595,67.0671,6532.0
2017-11-10 11:50:00,87.29,87.29,87.27,87.29,7933.0,67.0671,67.0671,67.0518,67.0671,7933.0
2017-11-10 11:55:00,87.28,87.29,87.28,87.28,4843.0,67.0595,67.0671,67.0595,67.0595,4843.0
2017-11-10 12:00:00,87.28,87.29,87.27,87.28,6333.0,67.0595,67.0671,67.0518,67.0595,6333.0
2017-11-10 12:05:00,87.28,87.3,87.27,87.29,16028.0,67.0595,67.0748,67.0518,67.0671,16028.0
2017-11-10 12:10:00,87.29,87.3,87.28,87.29,7054.0,67.0671,67.0748,67.0595,67.0671,7054.0
2017-11-10 12:15:00,87.29,87.3,87.28,87.3,7490.0,67.0671,67.0748,67.0595,67.0748,7490.0
2017-11-10 12:20:00,87.29,87.3,87.28,87.29,2504.0,67.0671,67.0748,67.0595,67.0671,2504.0
2017-11-10 12:25:00,87.29,87.29,87.27,87.29,10387.0,67.0671,67.0671,67.0518,67.0671,10387.0
2017-11-10 12:30:00,87.29,87.3,87.29,87.29,2215.0,67.0671,67.0748,67.0671,67.0671,2215.0
2017-11-10 12:35:00,87.28,87.29,87.27,87.29,2142.0,67.0595,67.0671,67.0518,67.0671,2142.0
2017-11-10 12:40:00,87.29,87.29,87.28,87.29,5235.0,67.0671,67.0671,67.0595,67.0671,5235.0
2017-11-10 12:45:00,87.29,87.29,87.27,87.28,10284.0,67.0671,67.0671,67.0518,67.0595,10284.0
2017-11-10 12:50:00,87.28,87.28,87.26,87.26,6622.0,67.0595,67.0595,67.0441,67.0441,6622.0
2017-11-10 12:55:00,87.27,87.28,87.25,87.27,5713.0,67.0518,67.0595,67.0364,67.0518,5713.0
2017-11-10 13:00:00,87.27,87.27,87.24,87.25,5067.0,67.0518,67.0518,67.0287,67.0364,5067.0
2017-11-10 13:05:00,87.25,87.25,87.24,87.25,1977.0,67.0364,67.0364,67.0287,67.0364,1977.0
2017-11-10 13:10:00,87.25,87.27,87.24,87.26,11768.0,67.0364,67.0518,67.0287,67.0441,11768.0
2017-11-10 13:15:00,87.25,87.26,87.25,87.26,2442.0,67.0364,67.0441,67.0364,67.0441,2442.0
2017-11-10 13:20:00,87.26,87.28,87.25,87.26,19796.0,67.0441,67.0595,67.0364,67.0441,19796.0
2017-11-10 13:25:00,87.27,87.28,87.26,87.27,4280.0,67.0518,67.0595,67.0441,67.0518,4280.0
2017-11-10 13:30:00,87.28,87.28,87.26,87.27,8934.0,67.0595,67.0595,67.0441,67.0518,8934.0
2017-11-10 13:35:00,87.28,87.29,87.26,87.27,7711.0,67.0595,67.0671,67.0441,67.0518,7711.0
2017-11-10 13:40:00,87.28,87.28,87.26,87.27,14798.0,67.0595,67.0595,67.0441,67.0518,14798.0
2017-11-10 13:45:00,87.28,87.28,87.27,87.28,25543.0,67.0595,67.0595,67.0518,67.0595,25543.0
2017-11-10 13:50:00,87.27,87.28,87.27,87.27,9488.0,67.0518,67.0595,67.0518,67.0518,9488.0
2017-11-10 13:55:00,87.27,87.28,87.25,87.28,5876.0,67.0518,67.0595,67.0364,67.0595,5876.0
2017-11-10 14:00:00,87.28,87.29,87.27,87.28,3966.0,67.0595,67.0671,67.0518,67.0595,3966.0
2017-11-10 14:05:00,87.28,87.29,87.27,87.28,12870.0,67.0595,67.0671,67.0518,67.0595,12870.0
2017-11-10 14:10:00,87.28,87.29,87.26,87.29,11132.0,67.0595,67.0671,67.0441,67.0671,11132.0
2017-11-10 14:15:00,87.28,87.29,87.26,87.29,20983.0,67.0595,67.0671,67.0441,67.0671,20983.0
2017-11-10 14:20:00,87.29,87.29,87.26,87.29,3559.0,67.0671,67.0671,67.0441,67.0671,3559.0
2017-11-10 14:25:00,87.27,87.29,87.26,87.28,4668.0,67.0518,67.0671,67.0441,67.0595,4668.0
2017-11-10 14:30:00,87.29,87.29,87.26,87.27,9044.0,67.0671,67.0671,67.0441,67.0518,9044.0
2017-11-10 14:35:00,87.28,87.29,87.26,87.27,8245.0,67.0595,67.0671,67.0441,67.0518,8245.0
2017-11-10 14:40:00,87.27,87.29,87.24,87.26,108451.0,67.0518,67.0671,67.0287,67.0441,108451.0
2017-11-10 14:45:00,87.27,87.28,87.24,87.25,4645.0,67.0518,67.0595,67.0287,67.0364,4645.0
2017-11-10 14:50:00,87.26,87.28,87.24,87.28,7720.0,67.0441,67.0595,67.0287,67.0595,7720.0
2017-11-10 14:55:00,87.28,87.29,87.27,87.27,11378.0,67.0595,67.0671,67.0518,67.0518,11378.0
2017-11-10 15:00:00,87.27,87.28,87.25,87.27,7055.0,67.0518,67.0595,67.0364,67.0518,7055.0
2017-11-10 15:05:00,87.27,87.28,87.27,87.27,8643.0,67.0518,67.0595,67.0518,67.0518,8643.0
2017-11-10 15:10:00,87.27,87.28,87.26,87.26,3628.0,67.0518,67.0595,67.0441,67.0441,3628.0
2017-11-10 15:15:00,87.26,87.27,87.26,87.27,18924.0,67.0441,67.0518,67.0441,67.0518,18924.0
2017-11-10 15:20:00,87.27,87.27,87.26,87.27,17150.0,67.0518,67.0518,67.0441,67.0518,17150.0
2017-11-10 15:25:00,87.27,87.27,87.26,87.27,10228.0,67.0518,67.0518,67.0441,67.0518,10228.0
2017-11-10 15:30:00,87.27,87.27,87.26,87.27,49030.0,67.0518,67.0518,67.0441,67.0518,49030.0
2017-11-10 15:35:00,87.27,87.27,87.24,87.25,20658.0,67.0518,67.0518,67.0287,67.0364,20658.0
2017-11-10 15:40:00,87.25,87.26,87.24,87.24,8965.0,67.0364,67.0441,67.0287,67.0287,8965.0
2017-11-10 15:45:00,87.25,87.25,87.22,87.24,17430.0,67.0364,67.0364,67.0134,67.0287,17430.0
2017-11-10 15:50:00,87.24,87.25,87.22,87.24,9026.0,67.0287,67.0364,67.0134,67.0287,9026.0
2017-11-10 15:55:00,87.24,87.26,87.22,87.23,31829.0,67.0287,67.0441,67.0134,67.0211,31829.0
2017-11-13 09:30:00,87.35,87.36,87.34,87.35,17985.0,67.1132,67.1209,67.1056,67.1132,17985.0
2017-11-13 09:35:00,87.3,87.37,87.3,87.35,2552.0,67.0748,67.1286,67.0748,67.1132,2552.0
2017-11-13 09:40:00,87.33,87.33,87.31,87.31,3171.0,67.0979,67.0979,67.0825,67.0825,3171.0
2017-11-13 09:45:00,87.33,87.33,87.3,87.31,29147.0,67.0979,67.0979,67.0748,67.0825,29147.0
2017-11-13 09:50:00,87.31,87.31,87.27,87.27,2292.0,67.0825,67.0825,67.0518,67.0518,2292.0
2017-11-13 09:55:00,87.29,87.3,87.28,87.28,3654.0,67.0671,67.0748,67.0595,67.0595,3654.0
2017-11-13 10:00:00,87.28,87.28,87.26,87.28,2474.0,67.0595,67.0595,67.0441,67.0595,2474.0
2017-11-13 10:05:00,87.29,87.31,87.29,87.31,4129.0,67.0671,67.0825,67.0671,67.0825,4129.0
2017-11-13 10:10:00,87.29,87.29,87.26,87.27,4019.0,67.0671,67.0671,67.0441,67.0518,4019.0
2017-11-13 10:15:00,87.27,87.28,87.27,87.27,1449.0,67.0518,67.0595,67.0518,67.0518,1449.0
2017-11-13 10:20:00,87.27,87.3,87.27,87.29,8572.0,67.0518,67.0748,67.0518,67.0671,8572.0
2017-11-13 10:25:00,87.28,87.29,87.27,87.29,1510.0,67.0595,67.0671,67.0518,67.0671,1510.0
2017-11-13 10:30:00,87.28,87.31,87.27,87.29,8046.0,67.0595,67.0825,67.0518,67.0671,8046.0
2017-11-13 10:35:00,87.29,87.3,87.28,87.3,1166.0,67.0671,67.0748,67.0595,67.0748,1166.0
2017-11-13 10:40:00,87.28,87.3,87.28,87.29,806.0,67.0595,67.0748,67.0595,67.0671,806.0
2017-11-13 10:45:00,87.28,87.3,87.28,87.28,2253.0,67.0595,67.0748,67.0595,67.0595,2253.0
2017-11-13 10:50:00,87.29,87.29,87.27,87.28,14254.0,67.0671,67.0671,67.0518,67.0595,14254.0
2017-11-13 10:55:00,87.28,87.28,87.25,87.26,5737.0,67.0595,67.0595,67.0364,67.0441,5737.0
2017-11-13 11:00:00,87.25,87.26,87.25,87.26,4569.0,67.0364,67.0441,67.0364,67.0441,4569.0
2017-11-13 11:05:00,87.26,87.26,87.25,87.25,11014.0,67.0441,67.0441,67.0364,67.0364,11014.0
2017-11-13 11:10:00,87.25,87.26,87.22,87.23,32944.0,67.0364,67.0441,67.0134,67.0211,32944.0
2017-11-13 11:15:00,87.23,87.25,87.22,87.24,13106.0,67.0211,67.0364,67.0134,67.0287,13106.0
2017-11-13 11:20:00,87.25,87.25,87.22,87.22,13599.0,67.0364,67.0364,67.0134,67.0134,13599.0
2017-11-13 11:25:00,87.22,87.25,87.22,87.24,6410.0,67.0134,67.0364,67.0134,67.0287,6410.0
2017-11-13 11:30:00,87.25,87.28,87.24,87.27,10862.0,67.0364,67.0595,67.0287,67.0518,10862.0
2017-11-13 11:35:00,87.26,87.27,87.26,87.26,2739.0,67.0441,67.0518,67.0441,67.0441,2739.0
2017-11-13 11:40:00,87.27,87.27,87.24,87.25,6365.0,67.0518,67.0518,67.0287,67.0364,6365.0
2017-11-13 11:45:00,87.25,87.26,87.25,87.25,1731.0,67.0364,67.0441,67.0364,67.0364,1731.0
2017-11-13 11:50:00,87.26,87.26,87.25,87.26,3699.0,67.0441,67.0441,67.0364,67.0441,3699.0
2017-11-13 11:55:00,87.26,87.26,87.24,87.24,4569.0,67.0441,67.0441,67.0287,67.0287,4569.0
2017-11-13 12:00:00,87.25,87.26,87.24,87.26,6180.0,67.0364,67.0441,67.0287,67.0441,6180.0
2017-11-13 12:05:00,87.25,87.26,87.25,87.26,3011.0,67.0364,67.0441,67.0364,67.0441,3011.0
2017-11-13 12:10:00,87.26,87.26,87.24,87.25,8557.0,67.0441,67.0441,67.0287,67.0364,8557.0
2017-11-13 12:15:00,87.25,87.26,87.25,87.26,11525.0,67.0364,67.0441,67.0364,67.0441,11525.0
2017-11-13 12:20:00,87.26,87.26,87.25,87.26,4653.0,67.0441,67.0441,67.0364,67.0441,4653.0
2017-11-13 12:25:00,87.26,87.26,87.25,87.26,7132.0,67.0441,67.0441,67.0364,67.0441,7132.0
2017-11-13 12:30:00,87.26,87.26,87.25,87.26,775.0,67.0441,67.0441,67.0364,67.0441,775.0
2017-11-13 12:35:00,87.26,87.26,87.25,87.26,1497.0,67.0441,67.0441,67.0364,67.0441,1497.0
2017-11-13 12:40:00,87.25,87.28,87.25,87.28,3971.0,67.0364,67.0595,67.0364,67.0595,3971.0
2017-11-13 12:45:00,87.27,87.27,87.25,87.25,8398.0,67.0518,67.0518,67.0364,67.0364,8398.0
2017-11-13 12:50:00,87.25,87.26,87.25,87.25,4775.0,67.0364,67.0441,67.0364,67.0364,4775.0
2017-11-13 12:55:00,87.25,87.25,87.23,87.23,2372.0,67.0364,67.0364,67.0211,67.0211,2372.0
2017-11-13 13:00:00,87.24,87.24,87.23,87.23,9710.0,67.0287,67.0287,67.0211,67.0211,9710.0
2017-11-13 13:05:00,87.23,87.25,87.23,87.25,19907.0,67.0211,67.0364,67.0211,67.0364,19907.0
2017-11-13 13:10:00,87.25,87.26,87.24,87.25,4541.0,67.0364,67.0441,67.0287,67.0364,4541.0
2017-11-13 13:15:00,87.24,87.25,87.24,87.24,3228.0,67.0287,67.0364,67.0287,67.0287,3228.0
2017-11-13 13:20:00,87.24,87.24,87.22,87.23,25406.0,67.0287,67.0287,67.0134,67.0211,25406.0
2017-11-13 13:25:00,87.23,87.23,87.22,87.23,1044.0,67.0211,67.0211,67.0134,67.0211,1044.0
2017-11-13 13:30:00,87.23,87.23,87.22,87.23,1852.0,67.0211,67.0211,67.0134,67.0211,1852.0
2017-11-13 13:35:00,87.23,87.24,87.22,87.23,2496.0,67.0211,67.0287,67.0134,67.0211,2496.0
2017-11-13 13:40:00,87.24,87.24,87.23,87.23,1968.0,67.0287,67.0287,67.0211,67.0211,1968.0
2017-11-13 13:45:00,87.24,87.26,87.23,87.26,2284.0,67.0287,67.0441,67.0211,67.0441,2284.0
2017-11-13 13:50:00,87.26,87.27,87.25,87.26,22503.0,67.0441,67.0518,67.0364,67.0441,22503.0
2017-11-13 13:55:00,87.26,87.26,87.24,87.25,12683.0,67.0441,67.0441,67.0287,67.0364,12683.0
2017-11-13 14:00:00,87.24,87.26,87.24,87.26,14439.0,67.0287,67.0441,67.0287,67.0441,14439.0
2017-11-13 14:05:00,87.26,87.26,87.25,87.26,46277.0,67.0441,67.0441,67.0364,67.0441,46277.0
2017-11-13 14:10:00,87.25,87.26,87.25,87.26,19590.0,67.0364,67.0441,67.0364,67.0441,19590.0
2017-11-13 14:15:00,87.26,87.26,87.25,87.26,3528.0,67.0441,67.0441,67.0364,67.0441,3528.0
2017-11-13 14:20:00,87.26,87.26,87.25,87.26,10363.0,67.0441,67.0441,67.0364,67.0441,10363.0
2017-11-13 14:25:00,87.25,87.26,87.25,87.26,3241.0,67.0364,67.0441,67.0364,67.0441,3241.0
2017-11-13 14:30:00,87.25,87.26,87.23,87.25,5062.0,67.0364,67.0441,67.0211,67.0364,5062.0
2017-11-13 14:35:00,87.25,87.25,87.24,87.25,1760.0,67.0364,67.0364,67.0287,67.0364,1760.0
2017-11-13 14:40:00,87.25,87.27,87.24,87.26,12456.0,67.0364,67.0518,67.0287,67.0441,12456.0
2017-11-13 14:45:00,87.26,87.26,87.24,87.25,3771.0,67.0441,67.0441,67.0287,67.0364,3771.0
2017-11-13 14:50:00,87.24,87.25,87.24,87.24,3082.0,67.0287,67.0364,67.0287,67.0287,3082.0
2017-11-13 14:55:00,87.25,87.25,87.22,87.23,31452.0,67.0364,67.0364,67.0134,67.0211,31452.0
2017-11-13 15:00:00,87.23,87.23,87.22,87.23,5324.0,67.0211,67.0211,67.0134,67.0211,5324.0
2017-11-13 15:05:00,87.23,87.23,87.22,87.23,10744.0,67.0211,67.0211,67.0134,67.0211,10744.0
2017-11-13 15:10:00,87.23,87.23,87.22,87.22,11524.0,67.0211,67.0211,67.0134,67.0134,11524.0
2017-11-13 15:15:00,87.23,87.23,87.22,87.23,5593.0,67.0211,67.0211,67.0134,67.0211,5593.0
2017-11-13 15:20:00,87.22,87.23,87.22,87.22,7051.0,67.0134,67.0211,67.0134,67.0134,7051.0
2017-11-13 15:25:00,87.23,87.23,87.22,87.23,16808.0,67.0211,67.0211,67.0134,67.0211,16808.0
2017-11-13 15:30:00,87.23,87.23,87.22,87.23,6733.0,67.0211,67.0211,67.0134,67.0211,6733.0
2017-11-13 15:35:00,87.23,87.24,87.22,87.23,15401.0,67.0211,67.0287,67.0134,67.0211,15401.0
2017-11-13 15:40:00,87.23,87.24,87.21,87.21,10961.0,67.0211,67.0287,67.0057,67.0057,10961.0
2017-11-13 15:45:00,87.21,87.23,87.21,87.21,42000.0,67.0057,67.0211,67.0057,67.0057,42000.0
2017-11-13 15:50:00,87.21,87.22,87.18,87.2,46712.0,67.0057,67.0134,66.9826,66.998,46712.0
2017-11-13 15:55:00,87.18,87.2,87.17,87.19,39333.0,66.9826,66.998,66.975,66.9903,39333.0
2017-11-14 09:30:00,87.21,87.26,87.21,87.23,24081.0,67.0057,67.0441,67.0057,67.0211,24081.0
2017-11-14 09:35:00,87.23,87.25,87.21,87.21,5511.0,67.0211,67.0364,67.0057,67.0057,5511.0
2017-11-14 09:40:00,87.24,87.26,87.19,87.2,7857.0,67.0287,67.0441,66.9903,66.998,7857.0
2017-11-14 09:45:00,87.22,87.26,87.22,87.23,64353.0,67.0134,67.0441,67.0134,67.0211,64353.0
2017-11-14 09:50:00,87.24,87.25,87.22,87.24,65913.0,67.0287,67.0364,67.0134,67.0287,65913.0
2017-11-14 09:55:00,87.24,87.25,87.21,87.24,30061.0,67.0287,67.0364,67.0057,67.0287,30061.0
2017-11-14 10:00:00,87.25,87.29,87.24,87.28,7179.0,67.0364,67.0671,67.0287,67.0595,7179.0
2017-11-14 10:05:00,87.27,87.28,87.26,87.27,3987.0,67.0518,67.0595,67.0441,67.0518,3987.0
2017-11-14 10:10:00,87.27,87.28,87.24,87.26,15586.0,67.0518,67.0595,67.0287,67.0441,15586.0
2017-11-14 10:15:00,87.27,87.27,87.24,87.26,21192.0,67.0518,67.0518,67.0287,67.0441,21192.0
2017-11-14 10:20:00,87.26,87.26,87.24,87.25,15057.0,67.0441,67.0441,67.0287,67.0364,15057.0
2017-11-14 10:25:00,87.26,87.26,87.24,87.25,5660.0,67.0441,67.0441,67.0287,67.0364,5660.0
2017-11-14 10:30:00,87.26,87.27,87.26,87.27,5568.0,67.0441,67.0518,67.0441,67.0518,5568.0
2017-11-14 10:35:00,87.27,87.27,87.23,87.24,16330.0,67.0518,67.0518,67.0211,67.0287,16330.0
2017-11-14 10:40:00,87.24,87.24,87.23,87.24,1200.0,67.0287,67.0287,67.0211,67.0287,1200.0
2017-11-14 10:45:00,87.25,87.25,87.23,87.24,7211.0,67.0364,67.0364,67.0211,67.0287,7211.0
2017-11-14 10:50:00,87.23,87.24,87.22,87.22,5654.0,67.0211,67.0287,67.0134,67.0134,5654.0
2017-11-14 10:55:00,87.23,87.24,87.2,87.21,31744.0,67.0211,67.0287,66.998,67.0057,31744.0
2017-11-14 11:00:00,87.2,87.22,87.2,87.2,13900.0,66.998,67.0134,66.998,66.998,13900.0
2017-11-14 11:05:00,87.2,87.21,87.19,87.21,22393.0,66.998,67.0057,66.9903,67.0057,22393.0
2017-11-14 11:10:00,87.2,87.21,87.18,87.18,23713.0,66.998,67.0057,66.9826,66.9826,23713.0
2017-11-14 11:15:00,87.17,87.19,87.17,87.18,22761.0,66.975,66.9903,66.975,66.9826,22761.0
2017-11-14 11:20:00,87.19,87.19,87.17,87.19,30148.0,66.9903,66.9903,66.975,66.9903,30148.0
2017-11-14 11:25:00,87.18,87.19,87.18,87.18,16732.0,66.9826,66.9903,66.9826,66.9826,16732.0
2017-11-14 11:30:00,87.18,87.2,87.18,87.19,9519.0,66.9826,66.998,66.9826,66.9903,9519.0
2017-11-14 11:35:00,87.19,87.2,87.18,87.19,8554.0,66.9903,66.998,66.9826,66.9903,8554.0
2017-11-14 11:40:00,87.19,87.19,87.18,87.18,4734.0,66.9903,66.9903,66.9826,66.9826,4734.0
2017-11-14 11:45:00,87.19,87.19,87.17,87.18,10774.0,66.9903,66.9903,66.975,66.9826,10774.0
2017-11-14 11:50:00,87.18,87.18,87.16,87.17,32099.0,66.9826,66.9826,66.9673,66.975,32099.0
2017-11-14 11:55:00,87.17,87.18,87.17,87.17,9846.0,66.975,66.9826,66.975,66.975,9846.0
2017-11-14 12:00:00,87.17,87.17,87.16,87.17,5543.0,66.975,66.975,66.9673,66.975,5543.0
2017-11-14 12:05:00,87.17,87.19,87.17,87.18,34609.0,66.975,66.9903,66.975,66.9826,34609.0
2017-11-14 12:10:00,87.19,87.19,87.17,87.18,7005.0,66.9903,66.9903,66.975,66.9826,7005.0
2017-11-14 12:15:00,87.18,87.19,87.17,87.18,5458.0,66.9826,66.9903,66.975,66.9826,5458.0
2017-11-14 12:20:00,87.18,87.19,87.17,87.18,5649.0,66.9826,66.9903,66.975,66.9826,5649.0
2017-11-14 12:25:00,87.18,87.2,87.17,87.19,11814.0,66.9826,66.998,66.975,66.9903,11814.0
2017-11-14 12:30:00,87.19,87.2,87.18,87.19,3758.0,66.9903,66.998,66.9826,66.9903,3758.0
2017-11-14 12:35:00,87.19,87.22,87.18,87.21,22866.0,66.9903,67.0134,66.9826,67.0057,22866.0
2017-11-14 12:40:00,87.22,87.24,87.21,87.21,10984.0,67.0134,67.0287,67.0057,67.0057,10984.0
2017-11-14 12:45:00,87.21,87.22,87.2,87.21,4856.0,67.0057,67.0134,66.998,67.0057,4856.0
2017-11-14 12:50:00,87.22,87.22,87.21,87.22,12724.0,67.0134,67.0134,67.0057,67.0134,12724.0
2017-11-14 12:55:00,87.22,87.22,87.21,87.22,7212.0,67.0134,67.0134,67.0057,67.0134,7212.0
2017-11-14 13:00:00,87.22,87.22,87.21,87.22,4439.0,67.0134,67.0134,67.0057,67.0134,4439.0
2017-11-14 13:05:00,87.22,87.22,87.21,87.22,20289.0,67.0134,67.0134,67.0057,67.0134,20289.0
2017-11-14 13:10:00,87.22,87.22,87.19,87.2,19735.0,67.0134,67.0134,66.9903,66.998,19735.0
2017-11-14 13:15:00,87.21,87.21,87.2,87.2,1896.0,67.0057,67.0057,66.998,66.998,1896.0
2017-11-14 13:20:00,87.2,87.21,87.2,87.2,4864.0,66.998,67.0057,66.998,66.998,4864.0
2017-11-14 13:25:00,87.21,87.21,87.2,87.2,26411.0,67.0057,67.0057,66.998,66.998,26411.0
2017-11-14 13:30:00,87.2,87.21,87.2,87.2,25107.0,66.998,67.0057,66.998,66.998,25107.0
2017-11-14 13:35:00,87.2,87.21,87.2,87.2,19077.0,66.998,67.0057,66.998,66.998,19077.0
2017-11-14 13:40:00,87.21,87.21,87.2,87.2,5524.0,67.0057,67.0057,66.998,66.998,5524.0
2017-11-14 13:45:00,87.21,87.21,87.2,87.2,14602.0,67.0057,67.0057,66.998,66.998,14602.0
2017-11-14 13:50:00,87.2,87.21,87.2,87.2,2865.0,66.998,67.0057,66.998,66.998,2865.0
2017-11-14 13:55:00,87.2,87.21,87.2,87.21,3033.0,66.998,67.0057,66.998,67.0057,3033.0
2017-11-14 14:00:00,87.2,87.21,87.2,87.2,36195.0,66.998,67.0057,66.998,66.998,36195.0
2017-11-14 14:05:00,87.2,87.21,87.2,87.2,9085.0,66.998,67.0057,66.998,66.998,9085.0
2017-11-14 14:10:00,87.2,87.21,87.18,87.19,7338.0,66.998,67.0057,66.9826,66.9903,7338.0
2017-11-14 14:15:00,87.19,87.19,87.18,87.19,12153.0,66.9903,66.9903,66.9826,66.9903,12153.0
2017-11-14 14:20:00,87.19,87.19,87.18,87.19,5279.0,66.9903,66.9903,66.9826,66.9903,5279.0
2017-11-14 14:25:00,87.19,87.19,87.18,87.18,8793.0,66.9903,66.9903,66.9826,66.9826,8793.0
2017-11-14 14:30:00,87.18,87.22,87.18,87.2,47195.0,66.9826,67.0134,66.9826,66.998,47195.0
2017-11-14 14:35:00,87.19,87.2,87.19,87.19,5124.0,66.9903,66.998,66.9903,66.9903,5124.0
2017-11-14 14:40:00,87.2,87.2,87.19,87.19,6083.0,66.998,66.998,66.9903,66.9903,6083.0
2017-11-14 14:45:00,87.2,87.2,87.19,87.2,55035.0,66.998,66.998,66.9903,66.998,55035.0
2017-11-14 14:50:00,87.2,87.2,87.19,87.2,17059.0,66.998,66.998,66.9903,66.998,17059.0
2017-11-14 14:55:00,87.19,87.2,87.18,87.18,17728.0,66.9903,66.998,66.9826,66.9826,17728.0
2017-11-14 15:00:00,87.18,87.19,87.17,87.19,5989.0,66.9826,66.9903,66.975,66.9903,5989.0
2017-11-14 15:05:00,87.18,87.19,87.18,87.19,2483.0,66.9826,66.9903,66.9826,66.9903,2483.0
2017-11-14 15:10:00,87.19,87.2,87.19,87.2,29102.0,66.9903,66.998,66.9903,66.998,29102.0
2017-11-14 15:15:00,87.2,87.2,87.19,87.2,32303.0,66.998,66.998,66.9903,66.998,32303.0
2017-11-14 15:20:00,87.2,87.2,87.19,87.2,17279.0,66.998,66.998,66.9903,66.998,17279.0
2017-11-14 15:25:00,87.2,87.21,87.18,87.2,44114.0,66.998,67.0057,66.9826,66.998,44114.0
2017-11-14 15:30:00,87.21,87.21,87.19,87.2,41018.0,67.0057,67.0057,66.9903,66.998,41018.0
2017-11-14 15:35:00,87.21,87.22,87.2,87.22,20093.0,67.0057,67.0134,66.998,67.0134,20093.0
2017-11-14 15:40:00,87.22,87.23,87.21,87.22,25029.0,67.0134,67.0211,67.0057,67.0134,25029.0
2017-11-14 15:45:00,87.22,87.23,87.21,87.23,13372.0,67.0134,67.0211,67.0057,67.0211,13372.0
2017-11-14 15:50:00,87.23,87.28,87.21,87.23,58906.0,67.0211,67.0595,67.0057,67.0211,58906.0
2017-11-14 15:55:00,87.23,87.23,87.22,87.23,56172.0,67.0211,67.0211,67.0134,67.0211,56172.0
2017-11-15 09:30:00,87.27,87.3,87.26,87.27,23113.0,67.0518,67.0748,67.0441,67.0518,23113.0
2017-11-15 09:35:00,87.28,87.31,87.28,87.31,8477.0,67.0595,67.0825,67.0595,67.0825,8477.0
2017-11-15 09:40:00,87.31,87.32,87.26,87.28,1591.0,67.0825,67.0902,67.0441,67.0595,1591.0
2017-11-15 09:45:00,87.29,87.29,87.26,87.27,7994.0,67.0671,67.0671,67.0441,67.0518,7994.0
2017-11-15 09:50:00,87.27,87.3,87.27,87.3,2789.0,67.0518,67.0748,67.0518,67.0748,2789.0
2017-11-15 09:55:00,87.3,87.35,87.3,87.32,7691.0,67.0748,67.1132,67.0748,67.0902,7691.0
2017-11-15 10:00:00,87.34,87.34,87.29,87.29,8046.0,67.1056,67.1056,67.0671,67.0671,8046.0
2017-11-15 10:05:00,87.28,87.29,87.25,87.27,3336.0,67.0595,67.0671,67.0364,67.0518,3336.0
2017-11-15 10:10:00,87.25,87.27,87.25,87.26,14345.0,67.0364,67.0518,67.0364,67.0441,14345.0
2017-11-15 10:15:00,87.26,87.26,87.23,87.23,3040.0,67.0441,67.0441,67.0211,67.0211,3040.0
2017-11-15 10:20:00,87.24,87.25,87.22,87.25,8269.0,67.0287,67.0364,67.0134,67.0364,8269.0
2017-11-15 10:25:00,87.24,87.25,87.24,87.25,3923.0,67.0287,67.0364,67.0287,67.0364,3923.0
2017-11-15 10:30:00,87.25,87.26,87.24,87.24,12204.0,67.0364,67.0441,67.0287,67.0287,12204.0
2017-11-15 10:35:00,87.25,87.25,87.22,87.23,9241.0,67.0364,67.0364,67.0134,67.0211,9241.0
2017-11-15 10:40:00,87.23,87.25,87.22,87.24,94674.0,67.0211,67.0364,67.0134,67.0287,94674.0
2017-11-15 10:45:00,87.24,87.25,87.23,87.25,13206.0,67.0287,67.0364,67.0211,67.0364,13206.0
2017-11-15 10:50:00,87.24,87.25,87.23,87.25,12094.0,67.0287,67.0364,67.0211,67.0364,12094.0
2017-11-15 10:55:00,87.24,87.25,87.22,87.22,25200.0,67.0287,67.0364,67.0134,67.0134,25200.0
2017-11-15 11:00:00,87.24,87.24,87.22,87.23,5472.0,67.0287,67.0287,67.0134,67.0211,5472.0
2017-11-15 11:05:00,87.23,87.24,87.22,87.23,34209.0,67.0211,67.0287,67.0134,67.0211,34209.0
2017-11-15 11:10:00,87.23,87.24,87.22,87.23,41978.0,67.0211,67.0287,67.0134,67.0211,41978.0
2017-11-15 11:15:00,87.23,87.23,87.22,87.23,28646.0,67.0211,67.0211,67.0134,67.0211,28646.0
2017-11-15 11:20:00,87.23,87.23,87.22,87.23,7081.0,67.0211,67.0211,67.0134,67.0211,7081.0
2017-11-15 11:25:00,87.23,87.23,87.22,87.22,30786.0,67.0211,67.0211,67.0134,67.0134,30786.0
2017-11-15 11:30:00,87.22,87.24,87.22,87.24,8205.0,67.0134,67.0287,67.0134,67.0287,8205.0
2017-11-15 11:35:00,87.23,87.24,87.23,87.24,6456.0,67.0211,67.0287,67.0211,67.0287,6456.0
2017-11-15 11:40:00,87.25,87.25,87.24,87.24,3972.0,67.0364,67.0364,67.0287,67.0287,3972.0
2017-11-15 11:45:00,87.25,87.26,87.24,87.26,7166.0,67.0364,67.0441,67.0287,67.0441,7166.0
2017-11-15 11:50:00,87.26,87.26,87.25,87.25,8915.0,67.0441,67.0441,67.0364,67.0364,8915.0
2017-11-15 11:55:00,87.24,87.25,87.24,87.25,4499.0,67.0287,67.0364,67.0287,67.0364,4499.0
2017-11-15 12:00:00,87.25,87.28,87.24,87.26,6999.0,67.0364,67.0595,67.0287,67.0441,6999.0
2017-11-15 12:05:00,87.26,87.27,87.25,87.27,5859.0,67.0441,67.0518,67.0364,67.0518,5859.0
2017-11-15 12:10:00,87.26,87.27,87.26,87.26,1048.0,67.0441,67.0518,67.0441,67.0441,1048.0
2017-11-15 12:15:00,87.27,87.27,87.26,87.26,5753.0,67.0518,67.0518,67.0441,67.0441,5753.0
2017-11-15 12:20:00,87.27,87.27,87.26,87.26,3199.0,67.0518,67.0518,67.0441,67.0441,3199.0
2017-11-15 12:25:00,87.27,87.27,87.26,87.27,20271.0,67.0518,67.0518,67.0441,67.0518,20271.0
2017-11-15 12:30:00,87.27,87.29,87.26,87.28,6817.0,67.0518,67.0671,67.0441,67.0595,6817.0
2017-11-15 12:35:00,87.28,87.29,87.27,87.29,9175.0,67.0595,67.0671,67.0518,67.0671,9175.0
2017-11-15 12:40:00,87.29,87.3,87.28,87.29,11949.0,67.0671,67.0748,67.0595,67.0671,11949.0
2017-11-15 12:45:00,87.29,87.3,87.28,87.29,8686.0,67.0671,67.0748,67.0595,67.0671,8686.0
2017-11-15 12:50:00,87.3,87.3,87.29,87.3,4423.0,67.0748,67.0748,67.0671,67.0748,4423.0
2017-11-15 12:55:00,87.3,87.3,87.29,87.29,2498.0,67.0748,67.0748,67.0671,67.0671,2498.0
2017-11-15 13:00:00,87.3,87.3,87.29,87.3,6063.0,67.0748,67.0748,67.0671,67.0748,6063.0
2017-11-15 13:05:00,87.29,87.35,87.29,87.34,7443.0,67.0671,67.1132,67.0671,67.1056,7443.0
2017-11-15 13:10:00,87.33,87.34,87.31,87.31,16381.0,67.0979,67.1056,67.0825,67.0825,16381.0
2017-11-15 13:15:00,87.33,87.34,87.32,87.33,8348.0,67.0979,67.1056,67.0902,67.0979,8348.0
2017-11-15 13:20:00,87.33,87.34,87.33,87.33,618.0,67.0979,67.1056,67.0979,67.0979,618.0
2017-11-15 13:25:00,87.34,87.36,87.33,87.35,12815.0,67.1056,67.1209,67.0979,67.1132,12815.0
2017-11-15 13:30:00,87.34,87.36,87.34,87.34,8358.0,67.1056,67.1209,67.1056,67.1056,8358.0
2017-11-15 13:35:00,87.34,87.36,87.34,87.35,8766.0,67.1056,67.1209,67.1056,67.1132,8766.0
2017-11-15 13:40:00,87.37,87.38,87.36,87.36,5153.0,67.1286,67.1363,67.1209,67.1209,5153.0
2017-11-15 13:45:00,87.37,87.38,87.36,87.38,171980.0,67.1286,67.1363,67.1209,67.1363,171980.0
2017-11-15 13:50:00,87.37,87.4,87.37,87.4,6617.0,67.1286,67.1517,67.1286,67.1517,6617.0
2017-11-15 13:55:00,87.4,87.41,87.39,87.41,2540.0,67.1517,67.1593,67.144,67.1593,2540.0
2017-11-15 14:00:00,87.41,87.41,87.36,87.38,5126.0,67.1593,67.1593,67.1209,67.1363,5126.0
2017-11-15 14:05:00,87.38,87.4,87.37,87.38,4098.0,67.1363,67.1517,67.1286,67.1363,4098.0
2017-11-15 14:10:00,87.38,87.4,87.37,87.4,1172.0,67.1363,67.1517,67.1286,67.1517,1172.0
2017-11-15 14:15:00,87.4,87.41,87.38,87.38,10205.0,67.1517,67.1593,67.1363,67.1363,10205.0
2017-11-15 14:20:00,87.38,87.39,87.37,87.38,4003.0,67.1363,67.144,67.1286,67.1363,4003.0
2017-11-15 14:25:00,87.38,87.39,87.37,87.37,20575.0,67.1363,67.144,67.1286,67.1286,20575.0
2017-11-15 14:30:00,87.4,87.4,87.37,87.38,8148.0,67.1517,67.1517,67.1286,67.1363,8148.0
2017-11-15 14:35:00,87.38,87.39,87.37,87.39,2170.0,67.1363,67.144,67.1286,67.144,2170.0
2017-11-15 14:40:00,87.39,87.39,87.38,87.39,4293.0,67.144,67.144,67.1363,67.144,4293.0
2017-11-15 14:45:00,87.39,87.39,87.37,87.39,8702.0,67.144,67.144,67.1286,67.144,8702.0
2017-11-15 14:50:00,87.39,87.4,87.37,87.37,16651.0,67.144,67.1517,67.1286,67.1286,16651.0
2017-11-15 14:55:00,87.37,87.39,87.37,87.39,72403.0,67.1286,67.144,67.1286,67.144,72403.0
2017-11-15 15:00:00,87.38,87.4,87.37,87.38,17336.0,67.1363,67.1517,67.1286,67.1363,17336.0
2017-11-15 15:05:00,87.38,87.4,87.37,87.39,12589.0,67.1363,67.1517,67.1286,67.144,12589.0
2017-11-15 15:10:00,87.39,87.41,87.38,87.4,6302.0,67.144,67.1593,67.1363,67.1517,6302.0
2017-11-15 15:15:00,87.39,87.42,87.39,87.42,38951.0,67.144,67.167,67.144,67.167,38951.0
2017-11-15 15:20:00,87.42,87.44,87.4,87.43,23061.0,67.167,67.1824,67.1517,67.1747,23061.0
2017-11-15 15:25:00,87.44,87.46,87.43,87.46,33844.0,67.1824,67.1978,67.1747,67.1978,33844.0
2017-11-15 15:30:00,87.45,87.46,87.43,87.44,11989.0,67.1901,67.1978,67.1747,67.1824,11989.0
2017-11-15 15:35:00,87.42,87.45,87.42,87.44,28638.0,67.167,67.1901,67.167,67.1824,28638.0
2017-11-15 15:40:00,87.44,87.46,87.43,87.45,8510.0,67.1824,67.1978,67.1747,67.1901,8510.0
2017-11-15 15:45:00,87.45,87.46,87.44,87.45,10933.0,67.1901,67.1978,67.1824,67.1901,10933.0
2017-11-15 15:50:00,87.45,87.46,87.44,87.45,50932.0,67.1901,67.1978,67.1824,67.1901,50932.0
2017-11-15 15:55:00,87.43,87.45,87.39,87.4,17137.0,67.1747,67.1901,67.144,67.1517,17137.0
2017-11-16 09:30:00,87.38,87.39,87.32,87.38,34957.0,67.1363,67.144,67.0902,67.1363,34957.0
2017-11-16 09:35:00,87.35,87.41,87.35,87.4,4950.0,67.1132,67.1593,67.1132,67.1517,4950.0
2017-11-16 09:40:00,87.41,87.41,87.39,87.39,7616.0,67.1593,67.1593,67.144,67.144,7616.0
2017-11-16 09:45:00,87.4,87.42,87.39,87.41,5645.0,67.1517,67.167,67.144,67.1593,5645.0
2017-11-16 09:50:00,87.41,87.45,87.41,87.45,2479.0,67.1593,67.1901,67.1593,67.1901,2479.0
2017-11-16 09:55:00,87.44,87.45,87.42,87.43,16199.0,67.1824,67.1901,67.167,67.1747,16199.0
2017-11-16 10:00:00,87.42,87.44,87.4,87.44,6934.0,67.167,67.1824,67.1517,67.1824,6934.0
2017-11-16 10:05:00,87.44,87.44,87.41,87.42,19492.0,67.1824,67.1824,67.1593,67.167,19492.0
2017-11-16 10:10:00,87.42,87.42,87.41,87.42,11789.0,67.167,67.167,67.1593,67.167,11789.0
2017-11-16 10:15:00,87.42,87.43,87.4,87.4,27625.0,67.167,67.1747,67.1517,67.1517,27625.0
2017-11-16 10:20:00,87.4,87.42,87.39,87.42,16897.0,67.1517,67.167,67.144,67.167,16897.0
2017-11-16 10:25:00,87.42,87.42,87.39,87.41,7990.0,67.167,67.167,67.144,67.1593,7990.0
2017-11-16 10:30:00,87.4,87.41,87.39,87.41,3390.0,67.1517,67.1593,67.144,67.1593,3390.0
2017-11-16 10:35:00,87.41,87.41,87.39,87.41,10602.0,67.1593,67.1593,67.144,67.1593,10602.0
2017-11-16 10:40:00,87.41,87.43,87.41,87.42,1673.0,67.1593,67.1747,67.1593,67.167,1673.0
2017-11-16 10:45:00,87.43,87.43,87.42,87.43,11251.0,67.1747,67.1747,67.167,67.1747,11251.0
2017-11-16 10:50:00,87.43,87.43,87.41,87.42,1226.0,67.1747,67.1747,67.1593,67.167,1226.0
2017-11-16 10:55:00,87.42,87.43,87.41,87.42,4913.0,67.167,67.1747,67.1593,67.167,4913.0
2017-11-16 11:00:00,87.43,87.43,87.41,87.42,6176.0,67.1747,67.1747,67.1593,67.167,6176.0
2017-11-16 11:05:00,87.43,87.43,87.41,87.42,5570.0,67.1747,67.1747,67.1593,67.167,5570.0
2017-11-16 11:10:00,87.42,87.43,87.41,87.42,5854.0,67.167,67.1747,67.1593,67.167,5854.0
2017-11-16 11:15:00,87.42,87.43,87.41,87.43,8607.0,67.167,67.1747,67.1593,67.1747,8607.0
2017-11-16 11:20:00,87.42,87.42,87.41,87.42,8046.0,67.167,67.167,67.1593,67.167,8046.0
2017-11-16 11:25:00,87.41,87.42,87.41,87.42,5108.0,67.1593,67.167,67.1593,67.167,5108.0
2017-11-16 11:30:00,87.42,87.42,87.41,87.42,4259.0,67.167,67.167,67.1593,67.167,4259.0
2017-11-16 11:35:00,87.41,87.42,87.41,87.42,1888.0,67.1593,67.167,67.1593,67.167,1888.0
2017-11-16 11:40:00,87.42,87.42,87.41,87.42,2430.0,67.167,67.167,67.1593,67.167,2430.0
2017-11-16 11:45:00,87.42,87.42,87.41,87.42,1724.0,67.167,67.167,67.1593,67.167,1724.0
2017-11-16 11:50:00,87.42,87.42,87.4,87.41,28973.0,67.167,67.167,67.1517,67.1593,28973.0
2017-11-16 11:55:00,87.41,87.41,87.39,87.4,8178.0,67.1593,67.1593,67.144,67.1517,8178.0
2017-11-16 12:00:00,87.4,87.4,87.39,87.39,5876.0,67.1517,67.1517,67.144,67.144,5876.0
2017-11-16 12:05:00,87.39,87.4,87.39,87.4,19043.0,67.144,67.1517,67.144,67.1517,19043.0
2017-11-16 12:10:00,87.39,87.4,87.39,87.4,3868.0,67.144,67.1517,67.144,67.1517,3868.0
2017-11-16 12:15:00,87.4,87.4,87.39,87.4,2079.0,67.1517,67.1517,67.144,67.1517,2079.0
2017-11-16 12:20:00,87.4,87.4,87.39,87.39,3511.0,67.1517,67.1517,67.144,67.144,3511.0
2017-11-16 12:25:00,87.4,87.4,87.39,87.4,3587.0,67.1517,67.1517,67.144,67.1517,3587.0
2017-11-16 12:30:00,87.4,87.42,87.39,87.42,8754.0,67.1517,67.167,67.144,67.167,8754.0
2017-11-16 12:35:00,87.41,87.42,87.41,87.42,2496.0,67.1593,67.167,67.1593,67.167,2496.0
2017-11-16 12:40:00,87.42,87.42,87.4,87.41,7737.0,67.167,67.167,67.1517,67.1593,7737.0
2017-11-16 12:45:00,87.4,87.41,87.4,87.41,4874.0,67.1517,67.1593,67.1517,67.1593,4874.0
2017-11-16 12:50:00,87.41,87.41,87.39,87.4,7608.0,67.1593,67.1593,67.144,67.1517,7608.0
2017-11-16 12:55:00,87.4,87.4,87.39,87.4,3016.0,67.1517,67.1517,67.144,67.1517,3016.0
2017-11-16 13:00:00,87.4,87.4,87.39,87.4,11175.0,67.1517,67.1517,67.144,67.1517,11175.0
2017-11-16 13:05:00,87.4,87.4,87.39,87.4,4149.0,67.1517,67.1517,67.144,67.1517,4149.0
2017-11-16 13:10:00,87.4,87.4,87.39,87.4,5974.0,67.1517,67.1517,67.144,67.1517,5974.0
2017-11-16 13:15:00,87.4,87.4,87.39,87.4,1602.0,67.1517,67.1517,67.144,67.1517,1602.0
2017-11-16 13:20:00,87.4,87.4,87.39,87.39,10510.0,67.1517,67.1517,67.144,67.144,10510.0
2017-11-16 13:25:00,87.39,87.41,87.39,87.41,10388.0,67.144,67.1593,67.144,67.1593,10388.0
2017-11-16 13:30:00,87.41,87.41,87.39,87.4,4200.0,67.1593,67.1593,67.144,67.1517,4200.0
2017-11-16 13:35:00,87.4,87.4,87.39,87.4,11397.0,67.1517,67.1517,67.144,67.1517,11397.0
2017-11-16 13:40:00,87.4,87.41,87.39,87.41,8145.0,67.1517,67.1593,67.144,67.1593,8145.0
2017-11-16 13:45:00,87.41,87.41,87.4,87.41,13398.0,67.1593,67.1593,67.1517,67.1593,13398.0
2017-11-16 13:50:00,87.41,87.42,87.4,87.42,36427.0,67.1593,67.167,67.1517,67.167,36427.0
2017-11-16 13:55:00,87.43,87.43,87.42,87.43,3518.0,67.1747,67.1747,67.167,67.1747,3518.0
2017-11-16 14:00:00,87.43,87.43,87.41,87.42,9979.0,67.1747,67.1747,67.1593,67.167,9979.0
2017-11-16 14:05:00,87.43,87.43,87.41,87.42,12480.0,67.1747,67.1747,67.1593,67.167,12480.0
2017-11-16 14:10:00,87.42,87.42,87.4,87.41,13177.0,67.167,67.167,67.1517,67.1593,13177.0
2017-11-16 14:15:00,87.41,87.41,87.4,87.41,1727.0,67.1593,67.1593,67.1517,67.1593,1727.0
2017-11-16 14:20:00,87.41,87.41,87.4,87.41,4622.0,67.1593,67.1593,67.1517,67.1593,4622.0
2017-11-16 14:25:00,87.41,87.41,87.4,87.41,3931.0,67.1593,67.1593,67.1517,67.1593,3931.0
2017-11-16 14:30:00,87.41,87.41,87.4,87.41,2652.0,67.1593,67.1593,67.1517,67.1593,2652.0
2017-11-16 14:35:00,87.41,87.42,87.4,87.42,17988.0,67.1593,67.167,67.1517,67.167,17988.0
2017-11-16 14:40:00,87.42,87.43,87.41,87.43,24527.0,67.167,67.1747,67.1593,67.1747,24527.0
2017-11-16 14:45:00,87.42,87.43,87.42,87.42,20397.0,67.167,67.1747,67.167,67.167,20397.0
2017-11-16 14:50:00,87.42,87.43,87.42,87.43,24443.0,67.167,67.1747,67.167,67.1747,24443.0
2017-11-16 14:55:00,87.42,87.43,87.41,87.42,34271.0,67.167,67.1747,67.1593,67.167,34271.0
2017-11-16 15:00:00,87.42,87.42,87.41,87.42,30389.0,67.167,67.167,67.1593,67.167,30389.0
2017-11-16 15:05:00,87.42,87.42,87.41,87.42,3748.0,67.167,67.167,67.1593,67.167,3748.0
2017-11-16 15:10:00,87.42,87.42,87.39,87.39,32000.0,67.167,67.167,67.144,67.144,32000.0
2017-11-16 15:15:00,87.4,87.41,87.39,87.4,9120.0,67.1517,67.1593,67.144,67.1517,9120.0
2017-11-16 15:20:00,87.4,87.4,87.38,87.38,19731.0,67.1517,67.1517,67.1363,67.1363,19731.0
2017-11-16 15:25:00,87.39,87.39,87.38,87.39,3007.0,67.144,67.144,67.1363,67.144,3007.0
2017-11-16 15:30:00,87.39,87.39,87.35,87.35,39283.0,67.144,67.144,67.1132,67.1132,39283.0
2017-11-16 15:35:00,87.35,87.36,87.35,87.36,4826.0,67.1132,67.1209,67.1132,67.1209,4826.0
2017-11-16 15:40:00,87.36,87.36,87.35,87.36,18653.0,67.1209,67.1209,67.1132,67.1209,18653.0
2017-11-16 15:45:00,87.36,87.36,87.35,87.36,10332.0,67.1209,67.1209,67.1132,67.1209,10332.0
2017-11-16 15:50:00,87.36,87.36,87.35,87.36,20438.0,67.1209,67.1209,67.1132,67.1209,20438.0
2017-11-16 15:55:00,87.36,87.36,87.35,87.36,31326.0,67.1209,67.1209,67.1132,67.1209,31326.0
2017-11-17 09:30:00,87.5,87.5,87.45,87.47,26607.0,67.2285,67.2285,67.1901,67.2054,26607.0
2017-11-17 09:35:00,87.47,87.48,87.43,87.44,4286.0,67.2054,67.2131,67.1747,67.1824,4286.0
2017-11-17 09:40:00,87.45,87.46,87.43,87.44,4215.0,67.1901,67.1978,67.1747,67.1824,4215.0
2017-11-17 09:45:00,87.45,87.46,87.42,87.42,4551.0,67.1901,67.1978,67.167,67.167,4551.0
2017-11-17 09:50:00,87.42,87.44,87.42,87.43,2978.0,67.167,67.1824,67.167,67.1747,2978.0
2017-11-17 09:55:00,87.44,87.45,87.43,87.45,6151.0,67.1824,67.1901,67.1747,67.1901,6151.0
2017-11-17 10:00:00,87.43,87.47,87.43,87.46,12311.0,67.1747,67.2054,67.1747,67.1978,12311.0
2017-11-17 10:05:00,87.46,87.46,87.43,87.43,4244.0,67.1978,67.1978,67.1747,67.1747,4244.0
2017-11-17 10:10:00,87.44,87.45,87.41,87.43,8293.0,67.1824,67.1901,67.1593,67.1747,8293.0
2017-11-17 10:15:00,87.41,87.43,87.41,87.41,3991.0,67.1593,67.1747,67.1593,67.1593,3991.0
2017-11-17 10:20:00,87.41,87.42,87.39,87.41,4103.0,67.1593,67.167,67.144,67.1593,4103.0
2017-11-17 10:25:00,87.41,87.42,87.39,87.4,4253.0,67.1593,67.167,67.144,67.1517,4253.0
2017-11-17 10:30:00,87.39,87.41,87.39,87.41,5947.0,67.144,67.1593,67.144,67.1593,5947.0
2017-11-17 10:35:00,87.4,87.41,87.39,87.39,9189.0,67.1517,67.1593,67.144,67.144,9189.0
2017-11-17 10:40:00,87.4,87.41,87.39,87.4,4946.0,67.1517,67.1593,67.144,67.1517,4946.0
2017-11-17 10:45:00,87.4,87.41,87.4,87.4,3058.0,67.1517,67.1593,67.1517,67.1517,3058.0
2017-11-17 10:50:00,87.41,87.41,87.4,87.4,4433.0,67.1593,67.1593,67.1517,67.1517,4433.0
2017-11-17 10:55:00,87.41,87.42,87.4,87.41,6205.0,67.1593,67.167,67.1517,67.1593,6205.0
2017-11-17 11:00:00,87.42,87.44,87.41,87.42,6528.0,67.167,67.1824,67.1593,67.167,6528.0
2017-11-17 11:05:00,87.41,87.47,87.41,87.44,13693.0,67.1593,67.2054,67.1593,67.1824,13693.0
2017-11-17 11:10:00,87.45,87.45,87.44,87.44,8504.0,67.1901,67.1901,67.1824,67.1824,8504.0
2017-11-17 11:15:00,87.43,87.46,87.43,87.46,7419.0,67.1747,67.1978,67.1747,67.1978,7419.0
2017-11-17 11:20:00,87.45,87.46,87.43,87.43,7077.0,67.1901,67.1978,67.1747,67.1747,7077.0
2017-11-17 11:25:00,87.43,87.44,87.42,87.42,7909.0,67.1747,67.1824,67.167,67.167,7909.0
2017-11-17 11:30:00,87.43,87.45,87.42,87.45,5755.0,67.1747,67.1901,67.167,67.1901,5755.0
2017-11-17 11:35:00,87.44,87.47,87.43,87.47,18562.0,67.1824,67.2054,67.1747,67.2054,18562.0
2017-11-17 11:40:00,87.46,87.48,87.46,87.46,9999.0,67.1978,67.2131,67.1978,67.1978,9999.0
2017-11-17 11:45:00,87.46,87.48,87.45,87.45,2647.0,67.1978,67.2131,67.1901,67.1901,2647.0
2017-11-17 11:50:00,87.45,87.47,87.45,87.46,7055.0,67.1901,67.2054,67.1901,67.1978,7055.0
2017-11-17 11:55:00,87.45,87.48,87.45,87.48,13717.0,67.1901,67.2131,67.1901,67.2131,13717.0
2017-11-17 12:00:00,87.48,87.5,87.47,87.48,5262.0,67.2131,67.2285,67.2054,67.2131,5262.0
2017-11-17 12:05:00,87.48,87.49,87.48,87.49,6457.0,67.2131,67.2208,67.2131,67.2208,6457.0
2017-11-17 12:10:00,87.49,87.49,87.46,87.47,4712.0,67.2208,67.2208,67.1978,67.2054,4712.0
2017-11-17 12:15:00,87.47,87.49,87.47,87.48,3961.0,67.2054,67.2208,67.2054,67.2131,3961.0
2017-11-17 12:20:00,87.48,87.49,87.47,87.47,3258.0,67.2131,67.2208,67.2054,67.2054,3258.0
2017-11-17 12:25:00,87.47,87.48,87.46,87.47,18295.0,67.2054,67.2131,67.1978,67.2054,18295.0
2017-11-17 12:30:00,87.47,87.48,87.46,87.47,9018.0,67.2054,67.2131,67.1978,67.2054,9018.0
2017-11-17 12:35:00,87.47,87.48,87.46,87.46,4189.0,67.2054,67.2131,67.1978,67.1978,4189.0
2017-11-17 12:40:00,87.46,87.47,87.45,87.46,2679.0,67.1978,67.2054,67.1901,67.1978,2679.0
2017-11-17 12:45:00,87.47,87.48,87.46,87.47,5731.0,67.2054,67.2131,67.1978,67.2054,5731.0
2017-11-17 12:50:00,87.47,87.49,87.47,87.48,5227.0,67.2054,67.2208,67.2054,67.2131,5227.0
2017-11-17 12:55:00,87.48,87.51,87.48,87.5,21470.0,67.2131,67.2362,67.2131,67.2285,21470.0
2017-11-17 13:00:00,87.51,87.51,87.5,87.5,15715.0,67.2362,67.2362,67.2285,67.2285,15715.0
2017-11-17 13:05:00,87.51,87.51,87.49,87.5,12841.0,67.2362,67.2362,67.2208,67.2285,12841.0
2017-11-17 13:10:00,87.49,87.5,87.48,87.48,6498.0,67.2208,67.2285,67.2131,67.2131,6498.0
2017-11-17 13:15:00,87.48,87.52,87.47,87.47,163840.0,67.2131,67.2439,67.2054,67.2054,163840.0
2017-11-17 13:20:00,87.47,87.48,87.46,87.46,7656.0,67.2054,67.2131,67.1978,67.1978,7656.0
2017-11-17 13:25:00,87.46,87.48,87.46,87.47,5366.0,67.1978,67.2131,67.1978,67.2054,5366.0
2017-11-17 13:30:00,87.46,87.48,87.46,87.48,31853.0,67.1978,67.2131,67.1978,67.2131,31853.0
2017-11-17 13:35:00,87.48,87.48,87.46,87.46,28393.0,67.2131,67.2131,67.1978,67.1978,28393.0
2017-11-17 13:40:00,87.46,87.47,87.46,87.46,3653.0,67.1978,67.2054,67.1978,67.1978,3653.0
2017-11-17 13:45:00,87.46,87.47,87.44,87.44,6870.0,67.1978,67.2054,67.1824,67.1824,6870.0
2017-11-17 13:50:00,87.44,87.46,87.43,87.45,10913.0,67.1824,67.1978,67.1747,67.1901,10913.0
2017-11-17 13:55:00,87.44,87.45,87.43,87.45,8317.0,67.1824,67.1901,67.1747,67.1901,8317.0
2017-11-17 14:00:00,87.44,87.44,87.43,87.44,6878.0,67.1824,67.1824,67.1747,67.1824,6878.0
2017-11-17 14:05:00,87.43,87.44,87.42,87.42,16705.0,67.1747,67.1824,67.167,67.167,16705.0
2017-11-17 14:10:00,87.42,87.42,87.4,87.41,5829.0,67.167,67.167,67.1517,67.1593,5829.0
2017-11-17 14:15:00,87.4,87.4,87.38,87.39,3896.0,67.1517,67.1517,67.1363,67.144,3896.0
2017-11-17 14:20:00,87.39,87.41,87.38,87.4,10275.0,67.144,67.1593,67.1363,67.1517,10275.0
2017-11-17 14:25:00,87.41,87.41,87.39,87.4,6640.0,67.1593,67.1593,67.144,67.1517,6640.0
2017-11-17 14:30:00,87.4,87.41,87.4,87.4,3623.0,67.1517,67.1593,67.1517,67.1517,3623.0
2017-11-17 14:35:00,87.4,87.42,87.4,87.41,4963.0,67.1517,67.167,67.1517,67.1593,4963.0
2017-11-17 14:40:00,87.42,87.42,87.41,87.42,9634.0,67.167,67.167,67.1593,67.167,9634.0
2017-11-17 14:45:00,87.41,87.42,87.41,87.42,20133.0,67.1593,67.167,67.1593,67.167,20133.0
2017-11-17 14:50:00,87.41,87.42,87.41,87.41,13172.0,67.1593,67.167,67.1593,67.1593,13172.0
2017-11-17 14:55:00,87.42,87.42,87.39,87.41,12699.0,67.167,67.167,67.144,67.1593,12699.0
2017-11-17 15:00:00,87.41,87.43,87.41,87.43,6186.0,67.1593,67.1747,67.1593,67.1747,6186.0
2017-11-17 15:05:00,87.44,87.44,87.42,87.43,10039.0,67.1824,67.1824,67.167,67.1747,10039.0
2017-11-17 15:10:00,87.43,87.44,87.42,87.44,20189.0,67.1747,67.1824,67.167,67.1824,20189.0
2017-11-17 15:15:00,87.45,87.45,87.43,87.44,21075.0,67.1901,67.1901,67.1747,67.1824,21075.0
2017-11-17 15:20:00,87.43,87.44,87.43,87.44,7830.0,67.1747,67.1824,67.1747,67.1824,7830.0
2017-11-17 15:25:00,87.44,87.44,87.43,87.44,13782.0,67.1824,67.1824,67.1747,67.1824,13782.0
2017-11-17 15:30:00,87.44,87.45,87.43,87.44,16804.0,67.1824,67.1901,67.1747,67.1824,16804.0
2017-11-17 15:35:00,87.44,87.44,87.43,87.44,9928.0,67.1824,67.1824,67.1747,67.1824,9928.0
2017-11-17 15:40:00,87.44,87.44,87.43,87.44,15373.0,67.1824,67.1824,67.1747,67.1824,15373.0
2017-11-17 15:45:00,87.44,87.45,87.43,87.44,8589.0,67.1824,67.1901,67.1747,67.1824,8589.0
2017-11-17 15:50:00,87.45,87.45,87.39,87.44,18190.0,67.1901,67.1901,67.144,67.1824,18190.0
2017-11-17 15:55:00,87.44,87.45,87.43,87.45,9135.0,67.1824,67.1901,67.1747,67.1901,9135.0
2017-11-20 09:30:00,87.42,87.44,87.38,87.44,31215.0,67.167,67.1824,67.1363,67.1824,31215.0
2017-11-20 09:35:00,87.43,87.44,87.42,87.42,2038.0,67.1747,67.1824,67.167,67.167,2038.0
2017-11-20 09:40:00,87.42,87.44,87.4,87.42,14319.0,67.167,67.1824,67.1517,67.167,14319.0
2017-11-20 09:45:00,87.43,87.45,87.42,87.44,10388.0,67.1747,67.1901,67.167,67.1824,10388.0
2017-11-20 09:50:00,87.45,87.46,87.44,87.46,12834.0,67.1901,67.1978,67.1824,67.1978,12834.0
2017-11-20 09:55:00,87.45,87.46,87.41,87.41,10413.0,67.1901,67.1978,67.1593,67.1593,10413.0
2017-11-20 10:00:00,87.41,87.44,87.4,87.41,8325.0,67.1593,67.1824,67.1517,67.1593,8325.0
2017-11-20 10:05:00,87.43,87.44,87.4,87.41,4999.0,67.1747,67.1824,67.1517,67.1593,4999.0
2017-11-20 10:10:00,87.4,87.46,87.4,87.44,5274.0,67.1517,67.1978,67.1517,67.1824,5274.0
2017-11-20 10:15:00,87.45,87.45,87.4,87.42,2555.0,67.1901,67.1901,67.1517,67.167,2555.0
2017-11-20 10:20:00,87.42,87.43,87.4,87.41,3876.0,67.167,67.1747,67.1517,67.1593,3876.0
2017-11-20 10:25:00,87.39,87.41,87.39,87.41,63419.0,67.144,67.1593,67.144,67.1593,63419.0
2017-11-20 10:30:00,87.41,87.42,87.41,87.42,1432.0,67.1593,67.167,67.1593,67.167,1432.0
2017-11-20 10:35:00,87.42,87.43,87.42,87.43,6903.0,67.167,67.1747,67.167,67.1747,6903.0
2017-11-20 10:40:00,87.44,87.44,87.41,87.41,13862.0,67.1824,67.1824,67.1593,67.1593,13862.0
2017-11-20 10:45:00,87.43,87.43,87.41,87.42,28864.0,67.1747,67.1747,67.1593,67.167,28864.0
2017-11-20 10:50:00,87.42,87.43,87.4,87.41,45535.0,67.167,67.1747,67.1517,67.1593,45535.0
2017-11-20 10:55:00,87.41,87.42,87.4,87.4,16769.0,67.1593,67.167,67.1517,67.1517,16769.0
2017-11-20 11:00:00,87.41,87.42,87.41,87.41,9303.0,67.1593,67.167,67.1593,67.1593,9303.0
2017-11-20 11:05:00,87.41,87.42,87.4,87.42,5054.0,67.1593,67.167,67.1517,67.167,5054.0
2017-11-20 11:10:00,87.4,87.41,87.4,87.41,15098.0,67.1517,67.1593,67.1517,67.1593,15098.0
2017-11-20 11:15:00,87.41,87.41,87.38,87.39,16436.0,67.1593,67.1593,67.1363,67.144,16436.0
2017-11-20 11:20:00,87.39,87.4,87.36,87.37,4866.0,67.144,67.1517,67.1209,67.1286,4866.0
2017-11-20 11:25:00,87.38,87.4,87.36,87.39,6323.0,67.1363,67.1517,67.1209,67.144,6323.0
2017-11-20 11:30:00,87.39,87.4,87.36,87.37,5258.0,67.144,67.1517,67.1209,67.1286,5258.0
2017-11-20 11:35:00,87.38,87.38,87.35,87.35,21120.0,67.1363,67.1363,67.1132,67.1132,21120.0
2017-11-20 11:40:00,87.35,87.36,87.33,87.35,6088.0,67.1132,67.1209,67.0979,67.1132,6088.0
2017-11-20 11:45:00,87.34,87.38,87.34,87.38,17633.0,67.1056,67.1363,67.1056,67.1363,17633.0
2017-11-20 11:50:00,87.38,87.39,87.33,87.36,49482.0,67.1363,67.144,67.0979,67.1209,49482.0
2017-11-20 11:55:00,87.36,87.36,87.35,87.36,4244.0,67.1209,67.1209,67.1132,67.1209,4244.0
2017-11-20 12:00:00,87.35,87.36,87.33,87.36,13198.0,67.1132,67.1209,67.0979,67.1209,13198.0
2017-11-20 12:05:00,87.36,87.36,87.33,87.33,4369.0,67.1209,67.1209,67.0979,67.0979,4369.0
2017-11-20 12:10:00,87.35,87.36,87.34,87.34,3511.0,67.1132,67.1209,67.1056,67.1056,3511.0
2017-11-20 12:15:00,87.35,87.36,87.34,87.35,6646.0,67.1132,67.1209,67.1056,67.1132,6646.0
2017-11-20 12:20:00,87.35,87.37,87.35,87.37,600.0,67.1132,67.1286,67.1132,67.1286,600.0
2017-11-20 12:25:00,87.37,87.37,87.36,87.37,2728.0,67.1286,67.1286,67.1209,67.1286,2728.0
2017-11-20 12:30:00,87.36,87.37,87.36,87.36,3616.0,67.1209,67.1286,67.1209,67.1209,3616.0
2017-11-20 12:35:00,87.36,87.37,87.34,87.34,4614.0,67.1209,67.1286,67.1056,67.1056,4614.0
2017-11-20 12:40:00,87.34,87.35,87.33,87.34,2377.0,67.1056,67.1132,67.0979,67.1056,2377.0
2017-11-20 12:45:00,87.35,87.37,87.34,87.36,8472.0,67.1132,67.1286,67.1056,67.1209,8472.0
2017-11-20 12:50:00,87.37,87.37,87.36,87.36,2506.0,67.1286,67.1286,67.1209,67.1209,2506.0
2017-11-20 12:55:00,87.36,87.37,87.34,87.35,2489.0,67.1209,67.1286,67.1056,67.1132,2489.0
2017-11-20 13:00:00,87.34,87.35,87.34,87.34,165.0,67.1056,67.1132,67.1056,67.1056,165.0
2017-11-20 13:05:00,87.35,87.37,87.34,87.36,1118.0,67.1132,67.1286,67.1056,67.1209,1118.0
2017-11-20 13:10:00,87.36,87.37,87.35,87.37,5707.0,67.1209,67.1286,67.1132,67.1286,5707.0
2017-11-20 13:15:00,87.37,87.38,87.36,87.38,4178.0,67.1286,67.1363,67.1209,67.1363,4178.0
2017-11-20 13:20:00,87.38,87.38,87.37,87.37,1591.0,67.1363,67.1363,67.1286,67.1286,1591.0
2017-11-20 13:25:00,87.37,87.38,87.37,87.38,3835.0,67.1286,67.1363,67.1286,67.1363,3835.0
2017-11-20 13:30:00,87.38,87.39,87.36,87.37,3373.0,67.1363,67.144,67.1209,67.1286,3373.0
2017-11-20 13:35:00,87.37,87.38,87.36,87.37,2749.0,67.1286,67.1363,67.1209,67.1286,2749.0
2017-11-20 13:40:00,87.36,87.37,87.36,87.37,4141.0,67.1209,67.1286,67.1209,67.1286,4141.0
2017-11-20 13:45:00,87.38,87.38,87.36,87.37,149523.0,67.1363,67.1363,67.1209,67.1286,149523.0
2017-11-20 13:50:00,87.37,87.37,87.36,87.36,9010.0,67.1286,67.1286,67.1209,67.1209,9010.0
2017-11-20 13:55:00,87.37,87.37,87.34,87.34,6609.0,67.1286,67.1286,67.1056,67.1056,6609.0
2017-11-20 14:00:00,87.34,87.35,87.34,87.34,2680.0,67.1056,67.1132,67.1056,67.1056,2680.0
2017-11-20 14:05:00,87.34,87.35,87.34,87.34,9757.0,67.1056,67.1132,67.1056,67.1056,9757.0
2017-11-20 14:10:00,87.35,87.35,87.33,87.35,4688.0,67.1132,67.1132,67.0979,67.1132,4688.0
2017-11-20 14:15:00,87.35,87.36,87.34,87.34,5642.0,67.1132,67.1209,67.1056,67.1056,5642.0
2017-11-20 14:20:00,87.34,87.36,87.33,87.35,2175.0,67.1056,67.1209,67.0979,67.1132,2175.0
2017-11-20 14:25:00,87.35,87.36,87.34,87.35,4633.0,67.1132,67.1209,67.1056,67.1132,4633.0
2017-11-20 14:30:00,87.35,87.36,87.34,87.34,6537.0,67.1132,67.1209,67.1056,67.1056,6537.0
2017-11-20 14:35:00,87.35,87.36,87.34,87.34,4352.0,67.1132,67.1209,67.1056,67.1056,4352.0
2017-11-20 14:40:00,87.34,87.35,87.34,87.34,18015.0,67.1056,67.1132,67.1056,67.1056,18015.0
2017-11-20 14:45:00,87.34,87.35,87.33,87.33,7515.0,67.1056,67.1132,67.0979,67.0979,7515.0
2017-11-20 14:50:00,87.34,87.36,87.33,87.36,3309.0,67.1056,67.1209,67.0979,67.1209,3309.0
2017-11-20 14:55:00,87.35,87.36,87.33,87.34,5086.0,67.1132,67.1209,67.0979,67.1056,5086.0
2017-11-20 15:00:00,87.36,87.36,87.34,87.36,2058.0,67.1209,67.1209,67.1056,67.1209,2058.0
2017-11-20 15:05:00,87.36,87.36,87.34,87.34,14227.0,67.1209,67.1209,67.1056,67.1056,14227.0
2017-11-20 15:10:00,87.35,87.35,87.34,87.35,8617.0,67.1132,67.1132,67.1056,67.1132,8617.0
2017-11-20 15:15:00,87.34,87.35,87.34,87.34,9166.0,67.1056,67.1132,67.1056,67.1056,9166.0
2017-11-20 15:20:00,87.35,87.35,87.34,87.34,3963.0,67.1132,67.1132,67.1056,67.1056,3963.0
2017-11-20 15:25:00,87.35,87.36,87.33,87.36,13828.0,67.1132,67.1209,67.0979,67.1209,13828.0
2017-11-20 15:30:00,87.36,87.37,87.35,87.37,5612.0,67.1209,67.1286,67.1132,67.1286,5612.0
2017-11-20 15:35:00,87.37,87.37,87.36,87.37,8032.0,67.1286,67.1286,67.1209,67.1286,8032.0
2017-11-20 15:40:00,87.37,87.37,87.36,87.37,5447.0,67.1286,67.1286,67.1209,67.1286,5447.0
2017-11-20 15:45:00,87.36,87.38,87.36,87.36,10099.0,67.1209,67.1363,67.1209,67.1209,10099.0
2017-11-20 15:50:00,87.37,87.38,87.36,87.37,6371.0,67.1286,67.1363,67.1209,67.1286,6371.0
2017-11-20 15:55:00,87.37,87.39,87.36,87.39,8495.0,67.1286,67.144,67.1209,67.144,8495.0
2017-11-21 09:30:00,87.49,87.56,87.49,87.56,29266.0,67.2208,67.2746,67.2208,67.2746,29266.0
2017-11-21 09:35:00,87.56,87.57,87.54,87.55,15231.0,67.2746,67.2823,67.2592,67.2669,15231.0
2017-11-21 09:40:00,87.55,87.56,87.53,87.53,6667.0,67.2669,67.2746,67.2515,67.2515,6667.0
2017-11-21 09:45:00,87.54,87.59,87.53,87.58,8084.0,67.2592,67.2976,67.2515,67.29,8084.0
2017-11-21 09:50:00,87.58,87.6,87.57,87.6,27615.0,67.29,67.3053,67.2823,67.3053,27615.0
2017-11-21 09:55:00,87.6,87.6,87.56,87.56,10043.0,67.3053,67.3053,67.2746,67.2746,10043.0
2017-11-21 10:00:00,87.58,87.59,87.57,87.58,18618.0,67.29,67.2976,67.2823,67.29,18618.0
2017-11-21 10:05:00,87.58,87.59,87.57,87.58,13904.0,67.29,67.2976,67.2823,67.29,13904.0
2017-11-21 10:10:00,87.58,87.59,87.57,87.59,6725.0,67.29,67.2976,67.2823,67.2976,6725.0
2017-11-21 10:15:00,87.59,87.61,87.55,87.56,11005.0,67.2976,67.313,67.2669,67.2746,11005.0
2017-11-21 10:20:00,87.56,87.57,87.54,87.55,6443.0,67.2746,67.2823,67.2592,67.2669,6443.0
2017-11-21 10:25:00,87.55,87.56,87.54,87.56,21187.0,67.2669,67.2746,67.2592,67.2746,21187.0
2017-11-21 10:30:00,87.56,87.56,87.52,87.53,6903.0,67.2746,67.2746,67.2439,67.2515,6903.0
2017-11-21 10:35:00,87.53,87.54,87.52,87.53,9227.0,67.2515,67.2592,67.2439,67.2515,9227.0
2017-11-21 10:40:00,87.53,87.54,87.52,87.53,5233.0,67.2515,67.2592,67.2439,67.2515,5233.0
2017-11-21 10:45:00,87.53,87.54,87.51,87.52,14231.0,67.2515,67.2592,67.2362,67.2439,14231.0
2017-11-21 10:50:00,87.51,87.51,87.5,87.51,9940.0,67.2362,67.2362,67.2285,67.2362,9940.0
2017-11-21 10:55:00,87.51,87.52,87.5,87.5,9634.0,67.2362,67.2439,67.2285,67.2285,9634.0
2017-11-21 11:00:00,87.51,87.51,87.5,87.51,4162.0,67.2362,67.2362,67.2285,67.2362,4162.0
2017-11-21 11:05:00,87.5,87.5,87.48,87.49,8275.0,67.2285,67.2285,67.2131,67.2208,8275.0
2017-11-21 11:10:00,87.48,87.49,87.47,87.48,12698.0,67.2131,67.2208,67.2054,67.2131,12698.0
2017-11-21 11:15:00,87.48,87.5,87.48,87.49,32739.0,67.2131,67.2285,67.2131,67.2208,32739.0
2017-11-21 11:20:00,87.49,87.52,87.49,87.52,7356.0,67.2208,67.2439,67.2208,67.2439,7356.0
2017-11-21 11:25:00,87.52,87.52,87.49,87.51,42055.0,67.2439,67.2439,67.2208,67.2362,42055.0
2017-11-21 11:30:00,87.51,87.51,87.49,87.5,3936.0,67.2362,67.2362,67.2208,67.2285,3936.0
2017-11-21 11:35:00,87.5,87.5,87.49,87.49,18688.0,67.2285,67.2285,67.2208,67.2208,18688.0
2017-11-21 11:40:00,87.5,87.5,87.49,87.49,3781.0,67.2285,67.2285,67.2208,67.2208,3781.0
2017-11-21 11:45:00,87.5,87.5,87.48,87.5,7988.0,67.2285,67.2285,67.2131,67.2285,7988.0
2017-11-21 11:50:00,87.5,87.5,87.48,87.49,8234.0,67.2285,67.2285,67.2131,67.2208,8234.0
2017-11-21 11:55:00,87.5,87.51,87.49,87.5,10065.0,67.2285,67.2362,67.2208,67.2285,10065.0
2017-11-21 12:00:00,87.5,87.5,87.48,87.48,4868.0,67.2285,67.2285,67.2131,67.2131,4868.0
2017-11-21 12:05:00,87.48,87.49,87.48,87.48,14500.0,67.2131,67.2208,67.2131,67.2131,14500.0
2017-11-21 12:10:00,87.48,87.48,87.47,87.48,3755.0,67.2131,67.2131,67.2054,67.2131,3755.0
2017-11-21 12:15:00,87.48,87.48,87.47,87.48,7258.0,67.2131,67.2131,67.2054,67.2131,7258.0
2017-11-21 12:20:00,87.48,87.5,87.47,87.49,16411.0,67.2131,67.2285,67.2054,67.2208,16411.0
2017-11-21 12:25:00,87.5,87.5,87.49,87.49,8510.0,67.2285,67.2285,67.2208,67.2208,8510.0
2017-11-21 12:30:00,87.49,87.5,87.46,87.47,4003.0,67.2208,67.2285,67.1978,67.2054,4003.0
2017-11-21 12:35:00,87.47,87.47,87.42,87.43,18475.0,67.2054,67.2054,67.167,67.1747,18475.0
2017-11-21 12:40:00,87.42,87.45,87.42,87.45,7756.0,67.167,67.1901,67.167,67.1901,7756.0
2017-11-21 12:45:00,87.45,87.46,87.44,87.45,22835.0,67.1901,67.1978,67.1824,67.1901,22835.0
2017-11-21 12:50:00,87.45,87.47,87.45,87.46,10926.0,67.1901,67.2054,67.1901,67.1978,10926.0
2017-11-21 12:55:00,87.47,87.47,87.46,87.47,10151.0,67.2054,67.2054,67.1978,67.2054,10151.0
2017-11-21 13:00:00,87.47,87.48,87.46,87.47,4537.0,67.2054,67.2131,67.1978,67.2054,4537.0
2017-11-21 13:05:00,87.47,87.47,87.46,87.46,4442.0,67.2054,67.2054,67.1978,67.1978,4442.0
2017-11-21 13:10:00,87.47,87.51,87.46,87.51,15854.0,67.2054,67.2362,67.1978,67.2362,15854.0
2017-11-21 13:15:00,87.5,87.5,87.48,87.5,5098.0,67.2285,67.2285,67.2131,67.2285,5098.0
2017-11-21 13:20:00,87.5,87.51,87.49,87.5,8411.0,67.2285,67.2362,67.2208,67.2285,8411.0
2017-11-21 13:25:00,87.5,87.53,87.5,87.53,12206.0,67.2285,67.2515,67.2285,67.2515,12206.0
2017-11-21 13:30:00,87.53,87.53,87.52,87.52,7599.0,67.2515,67.2515,67.2439,67.2439,7599.0
2017-11-21 13:35:00,87.51,87.52,87.51,87.52,8822.0,67.2362,67.2439,67.2362,67.2439,8822.0
2017-11-21 13:40:00,87.52,87.52,87.5,87.51,10384.0,67.2439,67.2439,67.2285,67.2362,10384.0
2017-11-21 13:45:00,87.51,87.52,87.5,87.51,7167.0,67.2362,67.2439,67.2285,67.2362,7167.0
2017-11-21 13:50:00,87.51,87.52,87.49,87.5,10204.0,67.2362,67.2439,67.2208,67.2285,10204.0
2017-11-21 13:55:00,87.5,87.51,87.49,87.5,10453.0,67.2285,67.2362,67.2208,67.2285,10453.0
2017-11-21 14:00:00,87.5,87.53,87.5,87.53,6228.0,67.2285,67.2515,67.2285,67.2515,6228.0
2017-11-21 14:05:00,87.53,87.53,87.52,87.53,8192.0,67.2515,67.2515,67.2439,67.2515,8192.0
2017-11-21 14:10:00,87.53,87.53,87.51,87.52,11034.0,67.2515,67.2515,67.2362,67.2439,11034.0
2017-11-21 14:15:00,87.51,87.53,87.5,87.52,13215.0,67.2362,67.2515,67.2285,67.2439,13215.0
2017-11-21 14:20:00,87.51,87.51,87.5,87.51,4823.0,67.2362,67.2362,67.2285,67.2362,4823.0
2017-11-21 14:25:00,87.5,87.51,87.5,87.51,11833.0,67.2285,67.2362,67.2285,67.2362,11833.0
2017-11-21 14:30:00,87.5,87.51,87.49,87.5,9544.0,67.2285,67.2362,67.2208,67.2285,9544.0
2017-11-21 14:35:00,87.5,87.5,87.49,87.5,10946.0,67.2285,67.2285,67.2208,67.2285,10946.0
2017-11-21 14:40:00,87.5,87.5,87.49,87.5,5627.0,67.2285,67.2285,67.2208,67.2285,5627.0
2017-11-21 14:45:00,87.49,87.51,87.49,87.49,22938.0,67.2208,67.2362,67.2208,67.2208,22938.0
2017-11-21 14:50:00,87.5,87.52,87.49,87.51,11953.0,67.2285,67.2439,67.2208,67.2362,11953.0
2017-11-21 14:55:00,87.51,87.51,87.5,87.51,7883.0,67.2362,67.2362,67.2285,67.2362,7883.0
2017-11-21 15:00:00,87.51,87.52,87.5,87.52,14588.0,67.2362,67.2439,67.2285,67.2439,14588.0
2017-11-21 15:05:00,87.52,87.53,87.51,87.52,9074.0,67.2439,67.2515,67.2362,67.2439,9074.0
2017-11-21 15:10:00,87.52,87.52,87.51,87.52,11584.0,67.2439,67.2439,67.2362,67.2439,11584.0
2017-11-21 15:15:00,87.52,87.52,87.51,87.52,13527.0,67.2439,67.2439,67.2362,67.2439,13527.0
2017-11-21 15:20:00,87.52,87.52,87.51,87.52,10701.0,67.2439,67.2439,67.2362,67.2439,10701.0
2017-11-21 15:25:00,87.51,87.52,87.51,87.52,9373.0,67.2362,67.2439,67.2362,67.2439,9373.0
2017-11-21 15:30:00,87.52,87.52,87.51,87.52,20318.0,67.2439,67.2439,67.2362,67.2439,20318.0
2017-11-21 15:35:00,87.52,87.52,87.51,87.52,16270.0,67.2439,67.2439,67.2362,67.2439,16270.0
2017-11-21 15:40:00,87.52,87.52,87.51,87.51,16584.0,67.2439,67.2439,67.2362,67.2362,16584.0
2017-11-21 15:45:00,87.52,87.52,87.51,87.52,17588.0,67.2439,67.2439,67.2362,67.2439,17588.0
2017-11-21 15:50:00,87.52,87.52,87.51,87.52,19440.0,67.2439,67.2439,67.2362,67.2439,19440.0
2017-11-21 15:55:00,87.52,87.53,87.5,87.5,31633.0,67.2439,67.2515,67.2285,67.2285,31633.0
2017-11-22 09:30:00,87.68,87.68,87.6,87.6,36582.0,67.3668,67.3668,67.3053,67.3053,36582.0
2017-11-22 09:35:00,87.56,87.59,87.56,87.59,2079.0,67.2746,67.2976,67.2746,67.2976,2079.0
2017-11-22 09:40:00,87.59,87.6,87.57,87.57,6367.0,67.2976,67.3053,67.2823,67.2823,6367.0
2017-11-22 09:45:00,87.59,87.61,87.58,87.61,2920.0,67.2976,67.313,67.29,67.313,2920.0
2017-11-22 09:50:00,87.61,87.61,87.58,87.6,5798.0,67.313,67.313,67.29,67.3053,5798.0
2017-11-22 09:55:00,87.63,87.63,87.6,87.61,1988.0,67.3284,67.3284,67.3053,67.313,1988.0
2017-11-22 10:00:00,87.6,87.62,87.59,87.59,3122.0,67.3053,67.3207,67.2976,67.2976,3122.0
2017-11-22 10:05:00,87.61,87.62,87.6,87.62,4900.0,67.313,67.3207,67.3053,67.3207,4900.0
2017-11-22 10:10:00,87.62,87.66,87.61,87.65,25906.0,67.3207,67.3514,67.313,67.3437,25906.0
2017-11-22 10:15:00,87.66,87.69,87.65,87.68,3661.0,67.3514,67.3745,67.3437,67.3668,3661.0
2017-11-22 10:20:00,87.67,87.69,87.67,87.68,4041.0,67.3591,67.3745,67.3591,67.3668,4041.0
2017-11-22 10:25:00,87.67,87.7,87.67,87.69,10005.0,67.3591,67.3822,67.3591,67.3745,10005.0
2017-11-22 10:30:00,87.7,87.7,87.68,87.7,9380.0,67.3822,67.3822,67.3668,67.3822,9380.0
2017-11-22 10:35:00,87.7,87.72,87.69,87.7,7952.0,67.3822,67.3975,67.3745,67.3822,7952.0
2017-11-22 10:40:00,87.69,87.69,87.64,87.69,10027.0,67.3745,67.3745,67.3361,67.3745,10027.0
2017-11-22 10:45:00,87.68,87.69,87.66,87.66,12241.0,67.3668,67.3745,67.3514,67.3514,12241.0
2017-11-22 10:50:00,87.65,87.68,87.65,87.68,5784.0,67.3437,67.3668,67.3437,67.3668,5784.0
2017-11-22 10:55:00,87.67,87.68,87.64,87.66,4263.0,67.3591,67.3668,67.3361,67.3514,4263.0
2017-11-22 11:00:00,87.64,87.67,87.64,87.66,1481.0,67.3361,67.3591,67.3361,67.3514,1481.0
2017-11-22 11:05:00,87.66,87.67,87.66,87.67,5605.0,67.3514,67.3591,67.3514,67.3591,5605.0
2017-11-22 11:10:00,87.67,87.68,87.66,87.67,11064.0,67.3591,67.3668,67.3514,67.3591,11064.0
2017-11-22 11:15:00,87.67,87.69,87.67,87.69,19643.0,67.3591,67.3745,67.3591,67.3745,19643.0
2017-11-22 11:20:00,87.68,87.69,87.67,87.69,17181.0,67.3668,67.3745,67.3591,67.3745,17181.0
2017-11-22 11:25:00,87.69,87.69,87.67,87.69,1287.0,67.3745,67.3745,67.3591,67.3745,1287.0
2017-11-22 11:30:00,87.69,87.7,87.67,87.69,7010.0,67.3745,67.3822,67.3591,67.3745,7010.0
2017-11-22 11:35:00,87.7,87.71,87.69,87.7,2744.0,67.3822,67.3898,67.3745,67.3822,2744.0
2017-11-22 11:40:00,87.7,87.71,87.68,87.71,13196.0,67.3822,67.3898,67.3668,67.3898,13196.0
2017-11-22 11:45:00,87.7,87.71,87.68,87.7,3872.0,67.3822,67.3898,67.3668,67.3822,3872.0
2017-11-22 11:50:00,87.69,87.71,87.68,87.69,6679.0,67.3745,67.3898,67.3668,67.3745,6679.0
2017-11-22 11:55:00,87.7,87.71,87.69,87.7,1774.0,67.3822,67.3898,67.3745,67.3822,1774.0
2017-11-22 12:00:00,87.7,87.72,87.69,87.7,2789.0,67.3822,67.3975,67.3745,67.3822,2789.0
2017-11-22 12:05:00,87.7,87.72,87.69,87.7,11606.0,67.3822,67.3975,67.3745,67.3822,11606.0
2017-11-22 12:10:00,87.7,87.72,87.69,87.7,16042.0,67.3822,67.3975,67.3745,67.3822,16042.0
2017-11-22 12:15:00,87.71,87.71,87.7,87.71,8166.0,67.3898,67.3898,67.3822,67.3898,8166.0
2017-11-22 12:20:00,87.7,87.73,87.7,87.72,6990.0,67.3822,67.4052,67.3822,67.3975,6990.0
2017-11-22 12:25:00,87.72,87.73,87.71,87.72,4385.0,67.3975,67.4052,67.3898,67.3975,4385.0
2017-11-22 12:30:00,87.72,87.73,87.71,87.72,9470.0,67.3975,67.4052,67.3898,67.3975,9470.0
2017-11-22 12:35:00,87.72,87.73,87.71,87.72,3567.0,67.3975,67.4052,67.3898,67.3975,3567.0
2017-11-22 12:40:00,87.72,87.73,87.71,87.72,9347.0,67.3975,67.4052,67.3898,67.3975,9347.0
2017-11-22 12:45:00,87.72,87.73,87.71,87.72,3463.0,67.3975,67.4052,67.3898,67.3975,3463.0
2017-11-22 12:50:00,87.73,87.73,87.71,87.72,1772.0,67.4052,67.4052,67.3898,67.3975,1772.0
2017-11-22 12:55:00,87.72,87.72,87.64,87.71,5360.0,67.3975,67.3975,67.3361,67.3898,5360.0
2017-11-22 13:00:00,87.71,87.72,87.69,87.7,4713.0,67.3898,67.3975,67.3745,67.3822,4713.0
2017-11-22 13:05:00,87.71,87.71,87.7,87.71,2110.0,67.3898,67.3898,67.3822,67.3898,2110.0
2017-11-22 13:10:00,87.71,87.73,87.7,87.71,13103.0,67.3898,67.4052,67.3822,67.3898,13103.0
2017-11-22 13:15:00,87.72,87.73,87.71,87.72,10694.0,67.3975,67.4052,67.3898,67.3975,10694.0
2017-11-22 13:20:00,87.71,87.73,87.71,87.72,1388.0,67.3898,67.4052,67.3898,67.3975,1388.0
2017-11-22 13:25:00,87.73,87.73,87.71,87.72,13177.0,67.4052,67.4052,67.3898,67.3975,13177.0
2017-11-22 13:30:00,87.72,87.72,87.71,87.72,909.0,67.3975,67.3975,67.3898,67.3975,909.0
2017-11-22 13:35:00,87.72,87.73,87.71,87.72,10077.0,67.3975,67.4052,67.3898,67.3975,10077.0
2017-11-22 13:40:00,87.71,87.73,87.71,87.72,12323.0,67.3898,67.4052,67.3898,67.3975,12323.0
2017-11-22 13:45:00,87.72,87.72,87.71,87.71,3154.0,67.3975,67.3975,67.3898,67.3898,3154.0
2017-11-22 13:50:00,87.72,87.73,87.71,87.72,8646.0,67.3975,67.4052,67.3898,67.3975,8646.0
2017-11-22 13:55:00,87.71,87.73,87.71,87.72,7513.0,67.3898,67.4052,67.3898,67.3975,7513.0
2017-11-22 14:00:00,87.72,87.73,87.71,87.72,17390.0,67.3975,67.4052,67.3898,67.3975,17390.0
2017-11-22 14:05:00,87.72,87.78,87.72,87.78,23086.0,67.3975,67.4436,67.3975,67.4436,23086.0
2017-11-22 14:10:00,87.78,87.8,87.72,87.75,11383.0,67.4436,67.459,67.3975,67.4206,11383.0
2017-11-22 14:15:00,87.76,87.77,87.75,87.76,3424.0,67.4283,67.4359,67.4206,67.4283,3424.0
2017-11-22 14:20:00,87.76,87.81,87.76,87.81,5359.0,67.4283,67.4667,67.4283,67.4667,5359.0
2017-11-22 14:25:00,87.81,87.82,87.79,87.81,539.0,67.4667,67.4744,67.4513,67.4667,539.0
2017-11-22 14:30:00,87.8,87.82,87.79,87.8,9081.0,67.459,67.4744,67.4513,67.459,9081.0
2017-11-22 14:35:00,87.79,87.82,87.78,87.81,2651.0,67.4513,67.4744,67.4436,67.4667,2651.0
2017-11-22 14:40:00,87.81,87.82,87.8,87.82,3621.0,67.4667,67.4744,67.459,67.4744,3621.0
2017-11-22 14:45:00,87.82,87.82,87.81,87.82,13138.0,67.4744,67.4744,67.4667,67.4744,13138.0
2017-11-22 14:50:00,87.81,87.82,87.81,87.81,2528.0,67.4667,67.4744,67.4667,67.4667,2528.0
2017-11-22 14:55:00,87.81,87.82,87.81,87.81,2965.0,67.4667,67.4744,67.4667,67.4667,2965.0
2017-11-22 15:00:00,87.81,87.82,87.68,87.81,21034.0,67.4667,67.4744,67.3668,67.4667,21034.0
2017-11-22 15:05:00,87.81,87.82,87.8,87.81,2075.0,67.4667,67.4744,67.459,67.4667,2075.0
2017-11-22 15:10:00,87.8,87.81,87.79,87.79,6874.0,67.459,67.4667,67.4513,67.4513,6874.0
2017-11-22 15:15:00,87.79,87.8,87.79,87.8,3044.0,67.4513,67.459,67.4513,67.459,3044.0
2017-11-22 15:20:00,87.79,87.79,87.77,87.79,6744.0,67.4513,67.4513,67.4359,67.4513,6744.0
2017-11-22 15:25:00,87.78,87.8,87.77,87.79,10897.0,67.4436,67.459,67.4359,67.4513,10897.0
2017-11-22 15:30:00,87.8,87.81,87.79,87.8,12047.0,67.459,67.4667,67.4513,67.459,12047.0
2017-11-22 15:35:00,87.81,87.81,87.77,87.79,3911.0,67.4667,67.4667,67.4359,67.4513,3911.0
2017-11-22 15:40:00,87.79,87.8,87.78,87.78,15497.0,67.4513,67.459,67.4436,67.4436,15497.0
2017-11-22 15:45:00,87.79,87.8,87.78,87.8,9476.0,67.4513,67.459,67.4436,67.459,9476.0
2017-11-22 15:50:00,87.8,87.8,87.79,87.8,9127.0,67.459,67.459,67.4513,67.459,9127.0
2017-11-22 15:55:00,87.8,87.8,87.78,87.79,9284.0,67.459,67.459,67.4436,67.4513,9284.0
2017-11-24 09:30:00,87.76,87.78,87.7,87.78,15094.0,67.4283,67.4436,67.3822,67.4436,15094.0
2017-11-24 09:35:00,87.78,87.79,87.77,87.79,5424.0,67.4436,67.4513,67.4359,67.4513,5424.0
2017-11-24 09:40:00,87.79,87.79,87.78,87.78,5400.0,67.4513,67.4513,67.4436,67.4436,5400.0
2017-11-24 09:45:00,87.77,87.8,87.76,87.76,12994.0,67.4359,67.459,67.4283,67.4283,12994.0
2017-11-24 09:50:00,87.76,87.76,87.75,87.76,13965.0,67.4283,67.4283,67.4206,67.4283,13965.0
2017-11-24 09:55:00,87.75,87.76,87.75,87.76,6530.0,67.4206,67.4283,67.4206,67.4283,6530.0
2017-11-24 10:00:00,87.76,87.76,87.75,87.76,6430.0,67.4283,67.4283,67.4206,67.4283,6430.0
2017-11-24 10:05:00,87.75,87.76,87.72,87.73,8113.0,67.4206,67.4283,67.3975,67.4052,8113.0
2017-11-24 10:10:00,87.73,87.74,87.73,87.73,2923.0,67.4052,67.4129,67.4052,67.4052,2923.0
2017-11-24 10:15:00,87.74,87.74,87.73,87.73,9998.0,67.4129,67.4129,67.4052,67.4052,9998.0
2017-11-24 10:20:00,87.73,87.74,87.72,87.73,16139.0,67.4052,67.4129,67.3975,67.4052,16139.0
2017-11-24 10:25:00,87.73,87.73,87.72,87.73,1000.0,67.4052,67.4052,67.3975,67.4052,1000.0
2017-11-24 10:30:00,87.73,87.73,87.71,87.72,5635.0,67.4052,67.4052,67.3898,67.3975,5635.0
2017-11-24 10:35:00,87.71,87.72,87.71,87.72,4550.0,67.3898,67.3975,67.3898,67.3975,4550.0
2017-11-24 10:40:00,87.72,87.72,87.71,87.71,4198.0,67.3975,67.3975,67.3898,67.3898,4198.0
2017-11-24 10:45:00,87.72,87.72,87.71,87.71,14472.0,67.3975,67.3975,67.3898,67.3898,14472.0
2017-11-24 10:50:00,87.72,87.73,87.71,87.72,21160.0,67.3975,67.4052,67.3898,67.3975,21160.0
2017-11-24 10:55:00,87.71,87.74,87.71,87.73,4409.0,67.3898,67.4129,67.3898,67.4052,4409.0
2017-11-24 11:00:00,87.74,87.74,87.73,87.73,1123.0,67.4129,67.4129,67.4052,67.4052,1123.0
2017-11-24 11:05:00,87.73,87.74,87.72,87.73,2743.0,67.4052,67.4129,67.3975,67.4052,2743.0
2017-11-24 11:10:00,87.73,87.73,87.72,87.73,1699.0,67.4052,67.4052,67.3975,67.4052,1699.0
2017-11-24 11:15:00,87.72,87.74,87.72,87.73,2975.0,67.3975,67.4129,67.3975,67.4052,2975.0
2017-11-24 11:20:00,87.73,87.74,87.73,87.73,1548.0,67.4052,67.4129,67.4052,67.4052,1548.0
2017-11-24 11:25:00,87.74,87.74,87.73,87.73,6552.0,67.4129,67.4129,67.4052,67.4052,6552.0
2017-11-24 11:30:00,87.73,87.74,87.73,87.73,7296.0,67.4052,67.4129,67.4052,67.4052,7296.0
2017-11-24 11:35:00,87.73,87.74,87.73,87.73,25577.0,67.4052,67.4129,67.4052,67.4052,25577.0
2017-11-24 11:40:00,87.73,87.74,87.73,87.73,5798.0,67.4052,67.4129,67.4052,67.4052,5798.0
2017-11-24 11:45:00,87.74,87.74,87.73,87.74,3875.0,67.4129,67.4129,67.4052,67.4129,3875.0
2017-11-24 11:50:00,87.74,87.74,87.73,87.73,1990.0,67.4129,67.4129,67.4052,67.4052,1990.0
2017-11-24 11:55:00,87.73,87.74,87.73,87.73,5715.0,67.4052,67.4129,67.4052,67.4052,5715.0
2017-11-24 12:00:00,87.74,87.74,87.73,87.73,19285.0,67.4129,67.4129,67.4052,67.4052,19285.0
2017-11-24 12:05:00,87.73,87.74,87.73,87.73,6114.0,67.4052,67.4129,67.4052,67.4052,6114.0
2017-11-24 12:10:00,87.74,87.74,87.73,87.73,6784.0,67.4129,67.4129,67.4052,67.4052,6784.0
2017-11-24 12:15:00,87.73,87.74,87.73,87.73,5765.0,67.4052,67.4129,67.4052,67.4052,5765.0
2017-11-24 12:20:00,87.73,87.75,87.73,87.75,19872.0,67.4052,67.4206,67.4052,67.4206,19872.0
2017-11-24 12:25:00,87.75,87.77,87.74,87.77,13493.0,67.4206,67.4359,67.4129,67.4359,13493.0
2017-11-24 12:30:00,87.77,87.77,87.76,87.77,24199.0,67.4359,67.4359,67.4283,67.4359,24199.0
2017-11-24 12:35:00,87.77,87.77,87.76,87.77,6835.0,67.4359,67.4359,67.4283,67.4359,6835.0
2017-11-24 12:40:00,87.77,87.77,87.76,87.77,11714.0,67.4359,67.4359,67.4283,67.4359,11714.0
2017-11-24 12:45:00,87.77,87.77,87.76,87.77,3392.0,67.4359,67.4359,67.4283,67.4359,3392.0
2017-11-24 12:50:00,87.77,87.77,87.76,87.77,5935.0,67.4359,67.4359,67.4283,67.4359,5935.0
2017-11-24 12:55:00,87.77,87.77,87.73,87.74,7635.0,67.4359,67.4359,67.4052,67.4129,7635.0
2017-11-27 09:30:00,87.81,87.82,87.75,87.77,36165.0,67.4667,67.4744,67.4206,67.4359,36165.0
2017-11-27 09:35:00,87.77,87.77,87.75,87.76,5080.0,67.4359,67.4359,67.4206,67.4283,5080.0
2017-11-27 09:40:00,87.76,87.76,87.72,87.72,6762.0,67.4283,67.4283,67.3975,67.3975,6762.0
2017-11-27 09:45:00,87.73,87.73,87.71,87.71,14116.0,67.4052,67.4052,67.3898,67.3898,14116.0
2017-11-27 09:50:00,87.72,87.73,87.71,87.71,1994.0,67.3975,67.4052,67.3898,67.3898,1994.0
2017-11-27 09:55:00,87.72,87.73,87.72,87.72,4428.0,67.3975,67.4052,67.3975,67.3975,4428.0
2017-11-27 10:00:00,87.72,87.73,87.71,87.72,4867.0,67.3975,67.4052,67.3898,67.3975,4867.0
2017-11-27 10:05:00,87.72,87.72,87.7,87.71,5744.0,67.3975,67.3975,67.3822,67.3898,5744.0
2017-11-27 10:10:00,87.7,87.71,87.7,87.7,5067.0,67.3822,67.3898,67.3822,67.3822,5067.0
2017-11-27 10:15:00,87.7,87.71,87.69,87.69,2805.0,67.3822,67.3898,67.3745,67.3745,2805.0
2017-11-27 10:20:00,87.68,87.69,87.67,87.67,10134.0,67.3668,67.3745,67.3591,67.3591,10134.0
2017-11-27 10:25:00,87.68,87.69,87.67,87.68,17980.0,67.3668,67.3745,67.3591,67.3668,17980.0
2017-11-27 10:30:00,87.68,87.71,87.68,87.71,11194.0,67.3668,67.3898,67.3668,67.3898,11194.0
2017-11-27 10:35:00,87.7,87.71,87.7,87.7,5428.0,67.3822,67.3898,67.3822,67.3822,5428.0
2017-11-27 10:40:00,87.7,87.71,87.7,87.7,4423.0,67.3822,67.3898,67.3822,67.3822,4423.0
2017-11-27 10:45:00,87.7,87.73,87.7,87.73,20480.0,67.3822,67.4052,67.3822,67.4052,20480.0
2017-11-27 10:50:00,87.72,87.73,87.72,87.73,8841.0,67.3975,67.4052,67.3975,67.4052,8841.0
2017-11-27 10:55:00,87.72,87.73,87.72,87.72,2407.0,67.3975,67.4052,67.3975,67.3975,2407.0
2017-11-27 11:00:00,87.72,87.73,87.72,87.73,1655.0,67.3975,67.4052,67.3975,67.4052,1655.0
2017-11-27 11:05:00,87.73,87.73,87.72,87.72,4634.0,67.4052,67.4052,67.3975,67.3975,4634.0
2017-11-27 11:10:00,87.73,87.76,87.71,87.76,10702.0,67.4052,67.4283,67.3898,67.4283,10702.0
2017-11-27 11:15:00,87.76,87.77,87.76,87.77,4229.0,67.4283,67.4359,67.4283,67.4359,4229.0
2017-11-27 11:20:00,87.78,87.78,87.74,87.75,14176.0,67.4436,67.4436,67.4129,67.4206,14176.0
2017-11-27 11:25:00,87.75,87.76,87.74,87.76,9360.0,67.4206,67.4283,67.4129,67.4283,9360.0
2017-11-27 11:30:00,87.76,87.77,87.76,87.76,4982.0,67.4283,67.4359,67.4283,67.4283,4982.0
2017-11-27 11:35:00,87.77,87.8,87.75,87.79,5369.0,67.4359,67.459,67.4206,67.4513,5369.0
2017-11-27 11:40:00,87.78,87.78,87.76,87.77,2739.0,67.4436,67.4436,67.4283,67.4359,2739.0
2017-11-27 11:45:00,87.77,87.77,87.74,87.75,3663.0,67.4359,67.4359,67.4129,67.4206,3663.0
2017-11-27 11:50:00,87.76,87.76,87.75,87.76,27357.0,67.4283,67.4283,67.4206,67.4283,27357.0
2017-11-27 11:55:00,87.76,87.77,87.75,87.76,7690.0,67.4283,67.4359,67.4206,67.4283,7690.0
2017-11-27 12:00:00,87.76,87.77,87.75,87.77,6446.0,67.4283,67.4359,67.4206,67.4359,6446.0
2017-11-27 12:05:00,87.77,87.79,87.76,87.78,7685.0,67.4359,67.4513,67.4283,67.4436,7685.0
2017-11-27 12:10:00,87.77,87.78,87.77,87.78,5806.0,67.4359,67.4436,67.4359,67.4436,5806.0
2017-11-27 12:15:00,87.77,87.78,87.77,87.78,7212.0,67.4359,67.4436,67.4359,67.4436,7212.0
2017-11-27 12:20:00,87.78,87.79,87.77,87.78,9278.0,67.4436,67.4513,67.4359,67.4436,9278.0
2017-11-27 12:25:00,87.78,87.79,87.76,87.79,28828.0,67.4436,67.4513,67.4283,67.4513,28828.0
2017-11-27 12:30:00,87.78,87.8,87.78,87.79,11491.0,67.4436,67.459,67.4436,67.4513,11491.0
2017-11-27 12:35:00,87.79,87.79,87.77,87.78,9097.0,67.4513,67.4513,67.4359,67.4436,9097.0
2017-11-27 12:40:00,87.78,87.79,87.77,87.79,15845.0,67.4436,67.4513,67.4359,67.4513,15845.0
2017-11-27 12:45:00,87.78,87.79,87.77,87.78,4595.0,67.4436,67.4513,67.4359,67.4436,4595.0
2017-11-27 12:50:00,87.78,87.78,87.76,87.76,8284.0,67.4436,67.4436,67.4283,67.4283,8284.0
2017-11-27 12:55:00,87.77,87.78,87.76,87.78,5014.0,67.4359,67.4436,67.4283,67.4436,5014.0
2017-11-27 13:00:00,87.78,87.79,87.77,87.79,3984.0,67.4436,67.4513,67.4359,67.4513,3984.0
2017-11-27 13:05:00,87.79,87.79,87.78,87.79,1828.0,67.4513,67.4513,67.4436,67.4513,1828.0
2017-11-27 13:10:00,87.79,87.79,87.78,87.79,8543.0,67.4513,67.4513,67.4436,67.4513,8543.0
2017-11-27 13:15:00,87.79,87.79,87.78,87.78,3564.0,67.4513,67.4513,67.4436,67.4436,3564.0
2017-11-27 13:20:00,87.79,87.79,87.78,87.79,7782.0,67.4513,67.4513,67.4436,67.4513,7782.0
2017-11-27 13:25:00,87.79,87.8,87.78,87.8,2850.0,67.4513,67.459,67.4436,67.459,2850.0
2017-11-27 13:30:00,87.79,87.79,87.78,87.78,2877.0,67.4513,67.4513,67.4436,67.4436,2877.0
2017-11-27 13:35:00,87.79,87.79,87.78,87.78,1975.0,67.4513,67.4513,67.4436,67.4436,1975.0
2017-11-27 13:40:00,87.79,87.8,87.78,87.8,793.0,67.4513,67.459,67.4436,67.459,793.0
2017-11-27 13:45:00,87.79,87.8,87.79,87.8,10936.0,67.4513,67.459,67.4513,67.459,10936.0
2017-11-27 13:50:00,87.8,87.81,87.8,87.8,2961.0,67.459,67.4667,67.459,67.459,2961.0
2017-11-27 13:55:00,87.81,87.81,87.8,87.8,7967.0,67.4667,67.4667,67.459,67.459,7967.0
2017-11-27 14:00:00,87.8,87.81,87.78,87.79,16750.0,67.459,67.4667,67.4436,67.4513,16750.0
2017-11-27 14:05:00,87.79,87.81,87.78,87.8,18008.0,67.4513,67.4667,67.4436,67.459,18008.0
2017-11-27 14:10:00,87.8,87.81,87.8,87.81,5635.0,67.459,67.4667,67.459,67.4667,5635.0
2017-11-27 14:15:00,87.81,87.81,87.79,87.8,20201.0,67.4667,67.4667,67.4513,67.459,20201.0
2017-11-27 14:20:00,87.79,87.8,87.79,87.8,7028.0,67.4513,67.459,67.4513,67.459,7028.0
2017-11-27 14:25:00,87.8,87.83,87.79,87.82,30346.0,67.459,67.482,67.4513,67.4744,30346.0
2017-11-27 14:30:00,87.82,87.83,87.81,87.81,11504.0,67.4744,67.482,67.4667,67.4667,11504.0
2017-11-27 14:35:00,87.82,87.82,87.81,87.82,5831.0,67.4744,67.4744,67.4667,67.4744,5831.0
2017-11-27 14:40:00,87.81,87.82,87.81,87.81,7655.0,67.4667,67.4744,67.4667,67.4667,7655.0
2017-11-27 14:45:00,87.81,87.82,87.8,87.81,8150.0,67.4667,67.4744,67.459,67.4667,8150.0
2017-11-27 14:50:00,87.8,87.81,87.8,87.8,7007.0,67.459,67.4667,67.459,67.459,7007.0
2017-11-27 14:55:00,87.8,87.82,87.8,87.81,9342.0,67.459,67.4744,67.459,67.4667,9342.0
2017-11-27 15:00:00,87.81,87.82,87.81,87.81,5861.0,67.4667,67.4744,67.4667,67.4667,5861.0
2017-11-27 15:05:00,87.81,87.82,87.8,87.8,7276.0,67.4667,67.4744,67.459,67.459,7276.0
2017-11-27 15:10:00,87.81,87.81,87.8,87.81,5668.0,67.4667,67.4667,67.459,67.4667,5668.0
2017-11-27 15:15:00,87.8,87.81,87.8,87.81,11539.0,67.459,67.4667,67.459,67.4667,11539.0
2017-11-27 15:20:00,87.81,87.81,87.8,87.81,13096.0,67.4667,67.4667,67.459,67.4667,13096.0
2017-11-27 15:25:00,87.8,87.81,87.8,87.8,7356.0,67.459,67.4667,67.459,67.459,7356.0
2017-11-27 15:30:00,87.81,87.81,87.8,87.81,5390.0,67.4667,67.4667,67.459,67.4667,5390.0
2017-11-27 15:35:00,87.81,87.81,87.8,87.81,21849.0,67.4667,67.4667,67.459,67.4667,21849.0
2017-11-27 15:40:00,87.81,87.81,87.8,87.8,12739.0,67.4667,67.4667,67.459,67.459,12739.0
2017-11-27 15:45:00,87.8,87.8,87.77,87.77,8805.0,67.459,67.459,67.4359,67.4359,8805.0
2017-11-27 15:50:00,87.77,87.77,87.76,87.77,9384.0,67.4359,67.4359,67.4283,67.4359,9384.0
2017-11-27 15:55:00,87.77,87.78,87.77,87.78,7395.0,67.4359,67.4436,67.4359,67.4436,7395.0
2017-11-28 09:30:00,87.89,87.9,87.82,87.84,26956.0,67.5281,67.5358,67.4744,67.4897,26956.0
2017-11-28 09:35:00,87.83,87.85,87.83,87.84,5645.0,67.482,67.4974,67.482,67.4897,5645.0
2017-11-28 09:40:00,87.83,87.83,87.81,87.82,4496.0,67.482,67.482,67.4667,67.4744,4496.0
2017-11-28 09:45:00,87.82,87.87,87.82,87.86,5244.0,67.4744,67.5128,67.4744,67.5051,5244.0
2017-11-28 09:50:00,87.86,87.87,87.84,87.86,4130.0,67.5051,67.5128,67.4897,67.5051,4130.0
2017-11-28 09:55:00,87.86,87.87,87.85,87.86,9470.0,67.5051,67.5128,67.4974,67.5051,9470.0
2017-11-28 10:00:00,87.86,87.87,87.82,87.83,8994.0,67.5051,67.5128,67.4744,67.482,8994.0
2017-11-28 10:05:00,87.83,87.84,87.83,87.84,6606.0,67.482,67.4897,67.482,67.4897,6606.0
2017-11-28 10:10:00,87.84,87.84,87.82,87.82,7283.0,67.4897,67.4897,67.4744,67.4744,7283.0
2017-11-28 10:15:00,87.82,87.82,87.81,87.81,12175.0,67.4744,67.4744,67.4667,67.4667,12175.0
2017-11-28 10:20:00,87.81,87.82,87.81,87.82,4730.0,67.4667,67.4744,67.4667,67.4744,4730.0
2017-11-28 10:25:00,87.82,87.86,87.81,87.85,12818.0,67.4744,67.5051,67.4667,67.4974,12818.0
2017-11-28 10:30:00,87.86,87.87,87.84,87.86,4944.0,67.5051,67.5128,67.4897,67.5051,4944.0
2017-11-28 10:35:00,87.86,87.86,87.85,87.86,3535.0,67.5051,67.5051,67.4974,67.5051,3535.0
2017-11-28 10:40:00,87.86,87.88,87.85,87.87,9461.0,67.5051,67.5205,67.4974,67.5128,9461.0
2017-11-28 10:45:00,87.87,87.88,87.87,87.88,8629.0,67.5128,67.5205,67.5128,67.5205,8629.0
2017-11-28 10:50:00,87.88,87.89,87.88,87.89,6047.0,67.5205,67.5281,67.5205,67.5281,6047.0
2017-11-28 10:55:00,87.89,87.89,87.84,87.85,22133.0,67.5281,67.5281,67.4897,67.4974,22133.0
2017-11-28 11:00:00,87.85,87.88,87.8,87.88,10906.0,67.4974,67.5205,67.459,67.5205,10906.0
2017-11-28 11:05:00,87.87,87.88,87.86,87.87,25163.0,67.5128,67.5205,67.5051,67.5128,25163.0
2017-11-28 11:10:00,87.87,87.87,87.85,87.87,5276.0,67.5128,67.5128,67.4974,67.5128,5276.0
2017-11-28 11:15:00,87.86,87.88,87.86,87.86,2355.0,67.5051,67.5205,67.5051,67.5051,2355.0
2017-11-28 11:20:00,87.87,87.88,87.86,87.87,40514.0,67.5128,67.5205,67.5051,67.5128,40514.0
2017-11-28 11:25:00,87.86,87.88,87.86,87.87,37493.0,67.5051,67.5205,67.5051,67.5128,37493.0
2017-11-28 11:30:00,87.87,87.88,87.86,87.87,35326.0,67.5128,67.5205,67.5051,67.5128,35326.0
2017-11-28 11:35:00,87.87,87.89,87.87,87.89,3391.0,67.5128,67.5281,67.5128,67.5281,3391.0
2017-11-28 11:40:00,87.89,87.89,87.88,87.89,8025.0,67.5281,67.5281,67.5205,67.5281,8025.0
2017-11-28 11:45:00,87.89,87.89,87.87,87.88,5919.0,67.5281,67.5281,67.5128,67.5205,5919.0
2017-11-28 11:50:00,87.88,87.88,87.87,87.88,6286.0,67.5205,67.5205,67.5128,67.5205,6286.0
2017-11-28 11:55:00,87.88,87.88,87.87,87.88,7392.0,67.5205,67.5205,67.5128,67.5205,7392.0
2017-11-28 12:00:00,87.88,87.89,87.87,87.88,9267.0,67.5205,67.5281,67.5128,67.5205,9267.0
2017-11-28 12:05:00,87.87,87.88,87.86,87.87,6816.0,67.5128,67.5205,67.5051,67.5128,6816.0
2017-11-28 12:10:00,87.87,87.87,87.86,87.87,2774.0,67.5128,67.5128,67.5051,67.5128,2774.0
2017-11-28 12:15:00,87.87,87.89,87.87,87.88,16636.0,67.5128,67.5281,67.5128,67.5205,16636.0
2017-11-28 12:20:00,87.88,87.9,87.88,87.9,18477.0,67.5205,67.5358,67.5205,67.5358,18477.0
2017-11-28 12:25:00,87.91,87.91,87.9,87.91,2983.0,67.5435,67.5435,67.5358,67.5435,2983.0
2017-11-28 12:30:00,87.91,87.91,87.9,87.9,3928.0,67.5435,67.5435,67.5358,67.5358,3928.0
2017-11-28 12:35:00,87.91,87.91,87.89,87.89,8588.0,67.5435,67.5435,67.5281,67.5281,8588.0
2017-11-28 12:40:00,87.89,87.91,87.89,87.89,19028.0,67.5281,67.5435,67.5281,67.5281,19028.0
2017-11-28 12:45:00,87.89,87.9,87.87,87.88,21535.0,67.5281,67.5358,67.5128,67.5205,21535.0
2017-11-28 12:50:00,87.88,87.89,87.87,87.88,13126.0,67.5205,67.5281,67.5128,67.5205,13126.0
2017-11-28 12:55:00,87.88,87.89,87.87,87.89,3728.0,67.5205,67.5281,67.5128,67.5281,3728.0
2017-11-28 13:00:00,87.9,87.91,87.81,87.82,13519.0,67.5358,67.5435,67.4667,67.4744,13519.0
2017-11-28 13:05:00,87.81,87.83,87.79,87.82,81909.0,67.4667,67.482,67.4513,67.4744,81909.0
2017-11-28 13:10:00,87.83,87.83,87.82,87.83,21766.0,67.482,67.482,67.4744,67.482,21766.0
2017-11-28 13:15:00,87.83,87.83,87.81,87.81,18308.0,67.482,67.482,67.4667,67.4667,18308.0
2017-11-28 13:20:00,87.81,87.88,87.81,87.86,33396.0,67.4667,67.5205,67.4667,67.5051,33396.0
2017-11-28 13:25:00,87.85,87.86,87.83,87.83,10335.0,67.4974,67.5051,67.482,67.482,10335.0
2017-11-28 13:30:00,87.84,87.84,87.82,87.83,4516.0,67.4897,67.4897,67.4744,67.482,4516.0
2017-11-28 13:35:00,87.83,87.83,87.82,87.83,43907.0,67.482,67.482,67.4744,67.482,43907.0
2017-11-28 13:40:00,87.82,87.82,87.79,87.8,13989.0,67.4744,67.4744,67.4513,67.459,13989.0
2017-11-28 13:45:00,87.8,87.81,87.79,87.8,8155.0,67.459,67.4667,67.4513,67.459,8155.0
2017-11-28 13:50:00,87.8,87.8,87.78,87.79,15994.0,67.459,67.459,67.4436,67.4513,15994.0
2017-11-28 13:55:00,87.8,87.81,87.78,87.8,6316.0,67.459,67.4667,67.4436,67.459,6316.0
2017-11-28 14:00:00,87.81,87.83,87.81,87.82,3169.0,67.4667,67.482,67.4667,67.4744,3169.0
2017-11-28 14:05:00,87.82,87.83,87.81,87.83,3520.0,67.4744,67.482,67.4667,67.482,3520.0
2017-11-28 14:10:00,87.82,87.83,87.78,87.79,5047.0,67.4744,67.482,67.4436,67.4513,5047.0
2017-11-28 14:15:00,87.79,87.8,87.78,87.8,3236.0,67.4513,67.459,67.4436,67.459,3236.0
2017-11-28 14:20:00,87.8,87.81,87.79,87.8,2656.0,67.459,67.4667,67.4513,67.459,2656.0
2017-11-28 14:25:00,87.81,87.82,87.8,87.81,7927.0,67.4667,67.4744,67.459,67.4667,7927.0
2017-11-28 14:30:00,87.81,87.82,87.79,87.81,26882.0,67.4667,67.4744,67.4513,67.4667,26882.0
2017-11-28 14:35:00,87.81,87.81,87.79,87.81,4842.0,67.4667,67.4667,67.4513,67.4667,4842.0
2017-11-28 14:40:00,87.79,87.81,87.79,87.81,4406.0,67.4513,67.4667,67.4513,67.4667,4406.0
2017-11-28 14:45:00,87.8,87.81,87.77,87.78,10394.0,67.459,67.4667,67.4359,67.4436,10394.0
2017-11-28 14:50:00,87.78,87.78,87.77,87.77,6165.0,67.4436,67.4436,67.4359,67.4359,6165.0
2017-11-28 14:55:00,87.78,87.8,87.77,87.8,5380.0,67.4436,67.459,67.4359,67.459,5380.0
2017-11-28 15:00:00,87.79,87.8,87.78,87.79,13458.0,67.4513,67.459,67.4436,67.4513,13458.0
2017-11-28 15:05:00,87.79,87.8,87.77,87.78,5950.0,67.4513,67.459,67.4359,67.4436,5950.0
2017-11-28 15:10:00,87.79,87.8,87.77,87.79,5336.0,67.4513,67.459,67.4359,67.4513,5336.0
2017-11-28 15:15:00,87.79,87.81,87.79,87.81,8458.0,67.4513,67.4667,67.4513,67.4667,8458.0
2017-11-28 15:20:00,87.81,87.82,87.8,87.81,8504.0,67.4667,67.4744,67.459,67.4667,8504.0
2017-11-28 15:25:00,87.81,87.83,87.81,87.82,8469.0,67.4667,67.482,67.4667,67.4744,8469.0
2017-11-28 15:30:00,87.83,87.83,87.82,87.83,11025.0,67.482,67.482,67.4744,67.482,11025.0
2017-11-28 15:35:00,87.83,87.84,87.82,87.83,18451.0,67.482,67.4897,67.4744,67.482,18451.0
2017-11-28 15:40:00,87.83,87.83,87.82,87.83,7913.0,67.482,67.482,67.4744,67.482,7913.0
2017-11-28 15:45:00,87.83,87.83,87.82,87.83,8008.0,67.482,67.482,67.4744,67.482,8008.0
2017-11-28 15:50:00,87.83,87.83,87.82,87.83,11964.0,67.482,67.482,67.4744,67.482,11964.0
2017-11-28 15:55:00,87.83,87.83,87.82,87.83,82550.0,67.482,67.482,67.4744,67.482,82550.0
2017-11-29 09:30:00,87.66,87.66,87.55,87.57,36413.0,67.3514,67.3514,67.2669,67.2823,36413.0
2017-11-29 09:35:00,87.57,87.61,87.56,87.6,2579.0,67.2823,67.313,67.2746,67.3053,2579.0
2017-11-29 09:40:00,87.59,87.6,87.57,87.57,5329.0,67.2976,67.3053,67.2823,67.2823,5329.0
2017-11-29 09:45:00,87.57,87.59,87.57,87.57,4146.0,67.2823,67.2976,67.2823,67.2823,4146.0
2017-11-29 09:50:00,87.56,87.58,87.55,87.56,45675.0,67.2746,67.29,67.2669,67.2746,45675.0
2017-11-29 09:55:00,87.56,87.56,87.54,87.56,2951.0,67.2746,67.2746,67.2592,67.2746,2951.0
2017-11-29 10:00:00,87.54,87.56,87.51,87.52,5969.0,67.2592,67.2746,67.2362,67.2439,5969.0
2017-11-29 10:05:00,87.53,87.54,87.52,87.53,9671.0,67.2515,67.2592,67.2439,67.2515,9671.0
2017-11-29 10:10:00,87.53,87.55,87.5,87.54,20103.0,67.2515,67.2669,67.2285,67.2592,20103.0
2017-11-29 10:15:00,87.53,87.57,87.53,87.57,110511.0,67.2515,67.2823,67.2515,67.2823,110511.0
2017-11-29 10:20:00,87.57,87.58,87.56,87.58,4914.0,67.2823,67.29,67.2746,67.29,4914.0
2017-11-29 10:25:00,87.58,87.58,87.55,87.55,9209.0,67.29,67.29,67.2669,67.2669,9209.0
2017-11-29 10:30:00,87.55,87.59,87.54,87.58,11448.0,67.2669,67.2976,67.2592,67.29,11448.0
2017-11-29 10:35:00,87.58,87.59,87.56,87.59,7886.0,67.29,67.2976,67.2746,67.2976,7886.0
2017-11-29 10:40:00,87.58,87.59,87.54,87.55,53596.0,67.29,67.2976,67.2592,67.2669,53596.0
2017-11-29 10:45:00,87.55,87.56,87.54,87.56,7131.0,67.2669,67.2746,67.2592,67.2746,7131.0
2017-11-29 10:50:00,87.56,87.56,87.54,87.54,3890.0,67.2746,67.2746,67.2592,67.2592,3890.0
2017-11-29 10:55:00,87.54,87.55,87.53,87.53,2008.0,67.2592,67.2669,67.2515,67.2515,2008.0
2017-11-29 11:00:00,87.53,87.54,87.52,87.53,56693.0,67.2515,67.2592,67.2439,67.2515,56693.0
2017-11-29 11:05:00,87.52,87.53,87.52,87.53,9529.0,67.2439,67.2515,67.2439,67.2515,9529.0
2017-11-29 11:10:00,87.52,87.53,87.51,87.52,3232.0,67.2439,67.2515,67.2362,67.2439,3232.0
2017-11-29 11:15:00,87.52,87.53,87.52,87.53,5252.0,67.2439,67.2515,67.2439,67.2515,5252.0
2017-11-29 11:20:00,87.52,87.53,87.51,87.52,11416.0,67.2439,67.2515,67.2362,67.2439,11416.0
2017-11-29 11:25:00,87.52,87.56,87.52,87.56,17198.0,67.2439,67.2746,67.2439,67.2746,17198.0
2017-11-29 11:30:00,87.56,87.57,87.53,87.54,22836.0,67.2746,67.2823,67.2515,67.2592,22836.0
2017-11-29 11:35:00,87.54,87.54,87.53,87.54,6352.0,67.2592,67.2592,67.2515,67.2592,6352.0
2017-11-29 11:40:00,87.55,87.56,87.54,87.56,7776.0,67.2669,67.2746,67.2592,67.2746,7776.0
2017-11-29 11:45:00,87.56,87.58,87.55,87.57,10614.0,67.2746,67.29,67.2669,67.2823,10614.0
2017-11-29 11:50:00,87.56,87.57,87.56,87.56,9875.0,67.2746,67.2823,67.2746,67.2746,9875.0
2017-11-29 11:55:00,87.56,87.57,87.56,87.56,8056.0,67.2746,67.2823,67.2746,67.2746,8056.0
2017-11-29 12:00:00,87.56,87.57,87.55,87.55,9646.0,67.2746,67.2823,67.2669,67.2669,9646.0
2017-11-29 12:05:00,87.55,87.56,87.55,87.55,6889.0,67.2669,67.2746,67.2669,67.2669,6889.0
2017-11-29 12:10:00,87.54,87.55,87.54,87.54,3070.0,67.2592,67.2669,67.2592,67.2592,3070.0
2017-11-29 12:15:00,87.54,87.56,87.54,87.56,3158.0,67.2592,67.2746,67.2592,67.2746,3158.0
2017-11-29 12:20:00,87.56,87.57,87.55,87.56,7333.0,67.2746,67.2823,67.2669,67.2746,7333.0
2017-11-29 12:25:00,87.57,87.58,87.56,87.58,3065.0,67.2823,67.29,67.2746,67.29,3065.0
2017-11-29 12:30:00,87.57,87.59,87.57,87.58,11801.0,67.2823,67.2976,67.2823,67.29,11801.0
2017-11-29 12:35:00,87.59,87.59,87.57,87.59,27275.0,67.2976,67.2976,67.2823,67.2976,27275.0
2017-11-29 12:40:00,87.58,87.59,87.57,87.59,46812.0,67.29,67.2976,67.2823,67.2976,46812.0
2017-11-29 12:45:00,87.59,87.59,87.58,87.58,5773.0,67.2976,67.2976,67.29,67.29,5773.0
2017-11-29 12:50:00,87.59,87.59,87.57,87.58,10845.0,67.2976,67.2976,67.2823,67.29,10845.0
2017-11-29 12:55:00,87.57,87.58,87.56,87.56,6189.0,67.2823,67.29,67.2746,67.2746,6189.0
2017-11-29 13:00:00,87.56,87.57,87.55,87.56,19248.0,67.2746,67.2823,67.2669,67.2746,19248.0
2017-11-29 13:05:00,87.56,87.58,87.55,87.58,3204.0,67.2746,67.29,67.2669,67.29,3204.0
2017-11-29 13:10:00,87.57,87.58,87.56,87.56,1471.0,67.2823,67.29,67.2746,67.2746,1471.0
2017-11-29 13:15:00,87.56,87.57,87.56,87.57,3633.0,67.2746,67.2823,67.2746,67.2823,3633.0
2017-11-29 13:20:00,87.56,87.57,87.56,87.56,2597.0,67.2746,67.2823,67.2746,67.2746,2597.0
2017-11-29 13:25:00,87.55,87.56,87.55,87.56,5313.0,67.2669,67.2746,67.2669,67.2746,5313.0
2017-11-29 13:30:00,87.56,87.59,87.56,87.58,5349.0,67.2746,67.2976,67.2746,67.29,5349.0
2017-11-29 13:35:00,87.59,87.59,87.58,87.58,5425.0,67.2976,67.2976,67.29,67.29,5425.0
2017-11-29 13:40:00,87.59,87.6,87.58,87.6,9786.0,67.2976,67.3053,67.29,67.3053,9786.0
2017-11-29 13:45:00,87.6,87.6,87.59,87.59,3956.0,67.3053,67.3053,67.2976,67.2976,3956.0
2017-11-29 13:50:00,87.6,87.61,87.59,87.6,11861.0,67.3053,67.313,67.2976,67.3053,11861.0
2017-11-29 13:55:00,87.61,87.61,87.59,87.6,14522.0,67.313,67.313,67.2976,67.3053,14522.0
2017-11-29 14:00:00,87.61,87.61,87.59,87.6,5134.0,67.313,67.313,67.2976,67.3053,5134.0
2017-11-29 14:05:00,87.61,87.62,87.6,87.62,10697.0,67.313,67.3207,67.3053,67.3207,10697.0
2017-11-29 14:10:00,87.62,87.62,87.61,87.62,3781.0,67.3207,67.3207,67.313,67.3207,3781.0
2017-11-29 14:15:00,87.61,87.62,87.6,87.61,6034.0,67.313,67.3207,67.3053,67.313,6034.0
2017-11-29 14:20:00,87.61,87.62,87.6,87.61,11984.0,67.313,67.3207,67.3053,67.313,11984.0
2017-11-29 14:25:00,87.6,87.61,87.59,87.6,13835.0,67.3053,67.313,67.2976,67.3053,13835.0
2017-11-29 14:30:00,87.59,87.61,87.58,87.6,27287.0,67.2976,67.313,67.29,67.3053,27287.0
2017-11-29 14:35:00,87.59,87.6,87.59,87.59,3510.0,67.2976,67.3053,67.2976,67.2976,3510.0
2017-11-29 14:40:00,87.6,87.61,87.59,87.6,16791.0,67.3053,67.313,67.2976,67.3053,16791.0
2017-11-29 14:45:00,87.6,87.6,87.58,87.6,36057.0,67.3053,67.3053,67.29,67.3053,36057.0
2017-11-29 14:50:00,87.59,87.6,87.59,87.6,10430.0,67.2976,67.3053,67.2976,67.3053,10430.0
2017-11-29 14:55:00,87.6,87.61,87.59,87.61,31874.0,67.3053,67.313,67.2976,67.313,31874.0
2017-11-29 15:00:00,87.6,87.61,87.6,87.6,34143.0,67.3053,67.313,67.3053,67.3053,34143.0
2017-11-29 15:05:00,87.61,87.61,87.6,87.61,7614.0,67.313,67.313,67.3053,67.313,7614.0
2017-11-29 15:10:00,87.61,87.62,87.6,87.61,11099.0,67.313,67.3207,67.3053,67.313,11099.0
2017-11-29 15:15:00,87.61,87.63,87.61,87.62,7552.0,67.313,67.3284,67.313,67.3207,7552.0
2017-11-29 15:20:00,87.62,87.62,87.61,87.61,11992.0,67.3207,67.3207,67.313,67.313,11992.0
2017-11-29 15:25:00,87.62,87.62,87.61,87.62,28508.0,67.3207,67.3207,67.313,67.3207,28508.0
2017-11-29 15:30:00,87.62,87.62,87.61,87.61,19278.0,67.3207,67.3207,67.313,67.313,19278.0
2017-11-29 15:35:00,87.6,87.61,87.6,87.61,5009.0,67.3053,67.313,67.3053,67.313,5009.0
2017-11-29 15:40:00,87.61,87.61,87.6,87.6,10228.0,67.313,67.313,67.3053,67.3053,10228.0
2017-11-29 15:45:00,87.61,87.61,87.59,87.6,33606.0,67.313,67.313,67.2976,67.3053,33606.0
2017-11-29 15:50:00,87.59,87.6,87.58,87.59,21551.0,67.2976,67.3053,67.29,67.2976,21551.0
2017-11-29 15:55:00,87.59,87.62,87.58,87.62,30908.0,67.2976,67.3207,67.29,67.3207,30908.0
2017-11-30 09:30:00,87.52,87.62,87.52,87.62,30666.0,67.2439,67.3207,67.2439,67.3207,30666.0
2017-11-30 09:35:00,87.59,87.62,87.59,87.62,9417.0,67.2976,67.3207,67.2976,67.3207,9417.0
2017-11-30 09:40:00,87.62,87.63,87.62,87.63,3318.0,67.3207,67.3284,67.3207,67.3284,3318.0
2017-11-30 09:45:00,87.63,87.63,87.61,87.62,14262.0,67.3284,67.3284,67.313,67.3207,14262.0
2017-11-30 09:50:00,87.62,87.64,87.62,87.62,10199.0,67.3207,67.3361,67.3207,67.3207,10199.0
2017-11-30 09:55:00,87.64,87.64,87.62,87.63,9845.0,67.3361,67.3361,67.3207,67.3284,9845.0
2017-11-30 10:00:00,87.63,87.64,87.63,87.64,9559.0,67.3284,67.3361,67.3284,67.3361,9559.0
2017-11-30 10:05:00,87.64,87.66,87.63,87.66,9267.0,67.3361,67.3514,67.3284,67.3514,9267.0
2017-11-30 10:10:00,87.65,87.65,87.62,87.64,6665.0,67.3437,67.3437,67.3207,67.3361,6665.0
2017-11-30 10:15:00,87.64,87.65,87.63,87.65,7060.0,67.3361,67.3437,67.3284,67.3437,7060.0
2017-11-30 10:20:00,87.65,87.65,87.64,87.65,1775.0,67.3437,67.3437,67.3361,67.3437,1775.0
2017-11-30 10:25:00,87.64,87.65,87.62,87.63,8497.0,67.3361,67.3437,67.3207,67.3284,8497.0
2017-11-30 10:30:00,87.63,87.63,87.61,87.62,23986.0,67.3284,67.3284,67.313,67.3207,23986.0
2017-11-30 10:35:00,87.61,87.62,87.61,87.61,21984.0,67.313,67.3207,67.313,67.313,21984.0
2017-11-30 10:40:00,87.61,87.62,87.61,87.61,29167.0,67.313,67.3207,67.313,67.313,29167.0
2017-11-30 10:45:00,87.61,87.62,87.61,87.61,2127.0,67.313,67.3207,67.313,67.313,2127.0
2017-11-30 10:50:00,87.62,87.62,87.61,87.62,9237.0,67.3207,67.3207,67.313,67.3207,9237.0
2017-11-30 10:55:00,87.61,87.62,87.59,87.59,10110.0,67.313,67.3207,67.2976,67.2976,10110.0
2017-11-30 11:00:00,87.6,87.6,87.58,87.59,34270.0,67.3053,67.3053,67.29,67.2976,34270.0
2017-11-30 11:05:00,87.58,87.6,87.57,87.6,13283.0,67.29,67.3053,67.2823,67.3053,13283.0
2017-11-30 11:10:00,87.6,87.6,87.58,87.59,11303.0,67.3053,67.3053,67.29,67.2976,11303.0
2017-11-30 11:15:00,87.59,87.59,87.56,87.57,19111.0,67.2976,67.2976,67.2746,67.2823,19111.0
2017-11-30 11:20:00,87.57,87.58,87.57,87.58,7591.0,67.2823,67.29,67.2823,67.29,7591.0
2017-11-30 11:25:00,87.58,87.58,87.57,87.57,4624.0,67.29,67.29,67.2823,67.2823,4624.0
2017-11-30 11:30:00,87.56,87.58,87.55,87.56,52175.0,67.2746,67.29,67.2669,67.2746,52175.0
2017-11-30 11:35:00,87.56,87.58,87.56,87.57,2935.0,67.2746,67.29,67.2746,67.2823,2935.0
2017-11-30 11:40:00,87.58,87.58,87.57,87.57,30000.0,67.29,67.29,67.2823,67.2823,30000.0
2017-11-30 11:45:00,87.58,87.58,87.57,87.58,5106.0,67.29,67.29,67.2823,67.29,5106.0
2017-11-30 11:50:00,87.57,87.58,87.57,87.58,3443.0,67.2823,67.29,67.2823,67.29,3443.0
2017-11-30 11:55:00,87.57,87.58,87.56,87.56,8747.0,67.2823,67.29,67.2746,67.2746,8747.0
2017-11-30 12:00:00,87.56,87.57,87.56,87.57,3166.0,67.2746,67.2823,67.2746,67.2823,3166.0
2017-11-30 12:05:00,87.56,87.57,87.56,87.56,2765.0,67.2746,67.2823,67.2746,67.2746,2765.0
2017-11-30 12:10:00,87.56,87.57,87.55,87.56,5095.0,67.2746,67.2823,67.2669,67.2746,5095.0
2017-11-30 12:15:00,87.56,87.58,87.55,87.58,10218.0,67.2746,67.29,67.2669,67.29,10218.0
2017-11-30 12:20:00,87.58,87.59,87.57,87.58,2488.0,67.29,67.2976,67.2823,67.29,2488.0
2017-11-30 12:25:00,87.58,87.58,87.57,87.58,11173.0,67.29,67.29,67.2823,67.29,11173.0
2017-11-30 12:30:00,87.57,87.58,87.55,87.56,4840.0,67.2823,67.29,67.2669,67.2746,4840.0
2017-11-30 12:35:00,87.56,87.56,87.54,87.55,13701.0,67.2746,67.2746,67.2592,67.2669,13701.0
2017-11-30 12:40:00,87.55,87.55,87.54,87.55,4166.0,67.2669,67.2669,67.2592,67.2669,4166.0
2017-11-30 12:45:00,87.54,87.54,87.5,87.51,4944.0,67.2592,67.2592,67.2285,67.2362,4944.0
2017-11-30 12:50:00,87.51,87.51,87.47,87.48,11409.0,67.2362,67.2362,67.2054,67.2131,11409.0
2017-11-30 12:55:00,87.47,87.49,87.47,87.48,3809.0,67.2054,67.2208,67.2054,67.2131,3809.0
2017-11-30 13:00:00,87.49,87.49,87.43,87.45,32712.0,67.2208,67.2208,67.1747,67.1901,32712.0
2017-11-30 13:05:00,87.44,87.45,87.42,87.42,22967.0,67.1824,67.1901,67.167,67.167,22967.0
2017-11-30 13:10:00,87.41,87.43,87.41,87.41,16447.0,67.1593,67.1747,67.1593,67.1593,16447.0
2017-11-30 13:15:00,87.41,87.42,87.4,87.41,21080.0,67.1593,67.167,67.1517,67.1593,21080.0
2017-11-30 13:20:00,87.41,87.43,87.41,87.42,4584.0,67.1593,67.1747,67.1593,67.167,4584.0
2017-11-30 13:25:00,87.42,87.42,87.39,87.41,7693.0,67.167,67.167,67.144,67.1593,7693.0
2017-11-30 13:30:00,87.4,87.43,87.4,87.41,8404.0,67.1517,67.1747,67.1517,67.1593,8404.0
2017-11-30 13:35:00,87.4,87.41,87.39,87.4,4634.0,67.1517,67.1593,67.144,67.1517,4634.0
2017-11-30 13:40:00,87.4,87.4,87.39,87.4,2840.0,67.1517,67.1517,67.144,67.1517,2840.0
2017-11-30 13:45:00,87.4,87.4,87.39,87.4,4111.0,67.1517,67.1517,67.144,67.1517,4111.0
2017-11-30 13:50:00,87.39,87.43,87.39,87.43,92018.0,67.144,67.1747,67.144,67.1747,92018.0
2017-11-30 13:55:00,87.44,87.45,87.43,87.43,1153.0,67.1824,67.1901,67.1747,67.1747,1153.0
2017-11-30 14:00:00,87.45,87.45,87.44,87.45,9906.0,67.1901,67.1901,67.1824,67.1901,9906.0
2017-11-30 14:05:00,87.45,87.46,87.44,87.46,7368.0,67.1901,67.1978,67.1824,67.1978,7368.0
2017-11-30 14:10:00,87.45,87.46,87.43,87.45,20444.0,67.1901,67.1978,67.1747,67.1901,20444.0
2017-11-30 14:15:00,87.45,87.45,87.43,87.44,3992.0,67.1901,67.1901,67.1747,67.1824,3992.0
2017-11-30 14:20:00,87.43,87.46,87.43,87.46,4924.0,67.1747,67.1978,67.1747,67.1978,4924.0
2017-11-30 14:25:00,87.45,87.47,87.43,87.45,9026.0,67.1901,67.2054,67.1747,67.1901,9026.0
2017-11-30 14:30:00,87.44,87.45,87.42,87.42,18558.0,67.1824,67.1901,67.167,67.167,18558.0
2017-11-30 14:35:00,87.42,87.43,87.41,87.42,106739.0,67.167,67.1747,67.1593,67.167,106739.0
2017-11-30 14:40:00,87.42,87.43,87.42,87.43,3712.0,67.167,67.1747,67.167,67.1747,3712.0
2017-11-30 14:45:00,87.42,87.43,87.42,87.43,3125.0,67.167,67.1747,67.167,67.1747,3125.0
2017-11-30 14:50:00,87.42,87.43,87.4,87.41,26797.0,67.167,67.1747,67.1517,67.1593,26797.0
2017-11-30 14:55:00,87.41,87.46,87.41,87.46,8398.0,67.1593,67.1978,67.1593,67.1978,8398.0
2017-11-30 15:00:00,87.47,87.49,87.46,87.48,3539.0,67.2054,67.2208,67.1978,67.2131,3539.0
2017-11-30 15:05:00,87.47,87.49,87.47,87.49,10238.0,67.2054,67.2208,67.2054,67.2208,10238.0
2017-11-30 15:10:00,87.49,87.5,87.46,87.47,15169.0,67.2208,67.2285,67.1978,67.2054,15169.0
2017-11-30 15:15:00,87.46,87.49,87.45,87.48,5855.0,67.1978,67.2208,67.1901,67.2131,5855.0
2017-11-30 15:20:00,87.48,87.48,87.47,87.47,73911.0,67.2131,67.2131,67.2054,67.2054,73911.0
2017-11-30 15:25:00,87.47,87.47,87.46,87.47,3809.0,67.2054,67.2054,67.1978,67.2054,3809.0
2017-11-30 15:30:00,87.46,87.47,87.45,87.45,17992.0,67.1978,67.2054,67.1901,67.1901,17992.0
2017-11-30 15:35:00,87.45,87.46,87.44,87.46,14302.0,67.1901,67.1978,67.1824,67.1978,14302.0
2017-11-30 15:40:00,87.46,87.46,87.45,87.46,17541.0,67.1978,67.1978,67.1901,67.1978,17541.0
2017-11-30 15:45:00,87.46,87.48,87.45,87.48,28340.0,67.1978,67.2131,67.1901,67.2131,28340.0
2017-11-30 15:50:00,87.47,87.5,87.47,87.49,83891.0,67.2054,67.2285,67.2054,67.2208,83891.0
2017-11-30 15:55:00,87.49,87.49,87.47,87.48,177317.0,67.2208,67.2208,67.2054,67.2131,177317.0
2017-12-01 09:30:00,87.19,87.35,87.19,87.32,29536.0,67.1727,67.296,67.1727,67.2729,29536.0
2017-12-01 09:35:00,87.32,87.34,87.31,87.34,8701.0,67.2729,67.2883,67.2652,67.2883,8701.0
2017-12-01 09:40:00,87.34,87.35,87.3,87.3,13498.0,67.2883,67.296,67.2575,67.2575,13498.0
2017-12-01 09:45:00,87.33,87.35,87.31,87.34,7431.0,67.2806,67.296,67.2652,67.2883,7431.0
2017-12-01 09:50:00,87.34,87.35,87.34,87.34,7243.0,67.2883,67.296,67.2883,67.2883,7243.0
2017-12-01 09:55:00,87.33,87.34,87.32,87.32,5395.0,67.2806,67.2883,67.2729,67.2729,5395.0
2017-12-01 10:00:00,87.33,87.37,87.33,87.37,10170.0,67.2806,67.3114,67.2806,67.3114,10170.0
2017-12-01 10:05:00,87.36,87.37,87.31,87.31,5712.0,67.3037,67.3114,67.2652,67.2652,5712.0
2017-12-01 10:10:00,87.31,87.32,87.28,87.29,16344.0,67.2652,67.2729,67.2421,67.2498,16344.0
2017-12-01 10:15:00,87.29,87.3,87.26,87.26,11460.0,67.2498,67.2575,67.2267,67.2267,11460.0
2017-12-01 10:20:00,87.26,87.27,87.23,87.25,17574.0,67.2267,67.2344,67.2036,67.219,17574.0
2017-12-01 10:25:00,87.25,87.26,87.24,87.26,28683.0,67.219,67.2267,67.2113,67.2267,28683.0
2017-12-01 10:30:00,87.25,87.25,87.16,87.2,19424.0,67.219,67.219,67.1496,67.1804,19424.0
2017-12-01 10:35:00,87.2,87.23,87.19,87.23,10029.0,67.1804,67.2036,67.1727,67.2036,10029.0
2017-12-01 10:40:00,87.24,87.24,87.22,87.24,6497.0,67.2113,67.2113,67.1959,67.2113,6497.0
2017-12-01 10:45:00,87.24,87.25,87.22,87.24,9283.0,67.2113,67.219,67.1959,67.2113,9283.0
2017-12-01 10:50:00,87.25,87.27,87.24,87.27,11075.0,67.219,67.2344,67.2113,67.2344,11075.0
2017-12-01 10:55:00,87.27,87.27,87.25,87.26,8266.0,67.2344,67.2344,67.219,67.2267,8266.0
2017-12-01 11:00:00,87.26,87.3,87.25,87.27,21677.0,67.2267,67.2575,67.219,67.2344,21677.0
2017-12-01 11:05:00,87.28,87.45,87.25,87.45,16935.0,67.2421,67.373,67.219,67.373,16935.0
2017-12-01 11:10:00,87.48,87.71,87.45,87.65,34921.0,67.3962,67.5734,67.373,67.5271,34921.0
2017-12-01 11:15:00,87.6,87.61,87.5,87.57,12036.0,67.4886,67.4963,67.4116,67.4655,12036.0
2017-12-01 11:20:00,87.59,87.61,87.54,87.6,21026.0,67.4809,67.4963,67.4424,67.4886,21026.0
2017-12-01 11:25:00,87.6,87.67,87.58,87.61,67558.0,67.4886,67.5425,67.4732,67.4963,67558.0
2017-12-01 11:30:00,87.62,87.62,87.55,87.59,20637.0,67.504,67.504,67.4501,67.4809,20637.0
2017-12-01 11:35:00,87.59,87.59,87.51,87.53,6723.0,67.4809,67.4809,67.4193,67.4347,6723.0
2017-12-01 11:40:00,87.53,87.55,87.47,87.55,4674.0,67.4347,67.4501,67.3885,67.4501,4674.0
2017-12-01 11:45:00,87.54,87.6,87.54,87.58,7976.0,67.4424,67.4886,67.4424,67.4732,7976.0
2017-12-01 11:50:00,87.57,87.58,87.53,87.58,11867.0,67.4655,67.4732,67.4347,67.4732,11867.0
2017-12-01 11:55:00,87.56,87.57,87.47,87.5,39774.0,67.4578,67.4655,67.3885,67.4116,39774.0
2017-12-01 12:00:00,87.48,87.5,87.46,87.46,7208.0,67.3962,67.4116,67.3808,67.3808,7208.0
2017-12-01 12:05:00,87.45,87.48,87.43,87.48,5536.0,67.373,67.3962,67.3576,67.3962,5536.0
2017-12-01 12:10:00,87.47,87.48,87.45,87.47,4175.0,67.3885,67.3962,67.373,67.3885,4175.0
2017-12-01 12:15:00,87.47,87.53,87.47,87.53,9538.0,67.3885,67.4347,67.3885,67.4347,9538.0
2017-12-01 12:20:00,87.52,87.55,87.51,87.52,5413.0,67.427,67.4501,67.4193,67.427,5413.0
2017-12-01 12:25:00,87.53,87.57,87.52,87.55,7634.0,67.4347,67.4655,67.427,67.4501,7634.0
2017-12-01 12:30:00,87.53,87.56,87.52,87.53,6115.0,67.4347,67.4578,67.427,67.4347,6115.0
2017-12-01 12:35:00,87.52,87.52,87.51,87.52,12223.0,67.427,67.427,67.4193,67.427,12223.0
2017-12-01 12:40:00,87.52,87.54,87.52,87.53,3658.0,67.427,67.4424,67.427,67.4347,3658.0
2017-12-01 12:45:00,87.52,87.53,87.49,87.49,13867.0,67.427,67.4347,67.4039,67.4039,13867.0
2017-12-01 12:50:00,87.49,87.49,87.46,87.47,9166.0,67.4039,67.4039,67.3808,67.3885,9166.0
2017-12-01 12:55:00,87.48,87.48,87.46,87.47,1735.0,67.3962,67.3962,67.3808,67.3885,1735.0
2017-12-01 13:00:00,87.48,87.48,87.45,87.47,9055.0,67.3962,67.3962,67.373,67.3885,9055.0
2017-12-01 13:05:00,87.46,87.49,87.46,87.48,24781.0,67.3808,67.4039,67.3808,67.3962,24781.0
2017-12-01 13:10:00,87.48,87.48,87.46,87.48,4820.0,67.3962,67.3962,67.3808,67.3962,4820.0
2017-12-01 13:15:00,87.48,87.48,87.47,87.48,11217.0,67.3962,67.3962,67.3885,67.3962,11217.0
2017-12-01 13:20:00,87.48,87.48,87.46,87.46,19886.0,67.3962,67.3962,67.3808,67.3808,19886.0
2017-12-01 13:25:00,87.46,87.47,87.44,87.44,6564.0,67.3808,67.3885,67.3653,67.3653,6564.0
2017-12-01 13:30:00,87.44,87.45,87.39,87.4,7864.0,67.3653,67.373,67.3268,67.3345,7864.0
2017-12-01 13:35:00,87.41,87.41,87.4,87.4,10942.0,67.3422,67.3422,67.3345,67.3345,10942.0
2017-12-01 13:40:00,87.4,87.41,87.36,87.4,39984.0,67.3345,67.3422,67.3037,67.3345,39984.0
2017-12-01 13:45:00,87.41,87.44,87.39,87.39,85325.0,67.3422,67.3653,67.3268,67.3268,85325.0
2017-12-01 13:50:00,87.4,87.42,87.39,87.4,54998.0,67.3345,67.3499,67.3268,67.3345,54998.0
2017-12-01 13:55:00,87.4,87.4,87.39,87.39,22144.0,67.3345,67.3345,67.3268,67.3268,22144.0
2017-12-01 14:00:00,87.39,87.43,87.38,87.41,8273.0,67.3268,67.3576,67.3191,67.3422,8273.0
2017-12-01 14:05:00,87.42,87.45,87.4,87.4,24420.0,67.3499,67.373,67.3345,67.3345,24420.0
2017-12-01 14:10:00,87.41,87.41,87.39,87.4,4673.0,67.3422,67.3422,67.3268,67.3345,4673.0
2017-12-01 14:15:00,87.41,87.43,87.39,87.43,18458.0,67.3422,67.3576,67.3268,67.3576,18458.0
2017-12-01 14:20:00,87.42,87.44,87.41,87.44,8402.0,67.3499,67.3653,67.3422,67.3653,8402.0
2017-12-01 14:25:00,87.43,87.44,87.42,87.44,15078.0,67.3576,67.3653,67.3499,67.3653,15078.0
2017-12-01 14:30:00,87.44,87.44,87.37,87.39,12244.0,67.3653,67.3653,67.3114,67.3268,12244.0
2017-12-01 14:35:00,87.38,87.41,87.38,87.41,5072.0,67.3191,67.3422,67.3191,67.3422,5072.0
2017-12-01 14:40:00,87.41,87.43,87.4,87.42,6359.0,67.3422,67.3576,67.3345,67.3499,6359.0
2017-12-01 14:45:00,87.42,87.44,87.41,87.44,7295.0,67.3499,67.3653,67.3422,67.3653,7295.0
2017-12-01 14:50:00,87.43,87.44,87.42,87.43,4857.0,67.3576,67.3653,67.3499,67.3576,4857.0
2017-12-01 14:55:00,87.43,87.45,87.42,87.44,7409.0,67.3576,67.373,67.3499,67.3653,7409.0
2017-12-01 15:00:00,87.44,87.45,87.43,87.45,2975.0,67.3653,67.373,67.3576,67.373,2975.0
2017-12-01 15:05:00,87.45,87.45,87.42,87.44,7982.0,67.373,67.373,67.3499,67.3653,7982.0
2017-12-01 15:10:00,87.45,87.45,87.43,87.45,6321.0,67.373,67.373,67.3576,67.373,6321.0
2017-12-01 15:15:00,87.44,87.45,87.43,87.44,8669.0,67.3653,67.373,67.3576,67.3653,8669.0
2017-12-01 15:20:00,87.44,87.44,87.43,87.43,13273.0,67.3653,67.3653,67.3576,67.3576,13273.0
2017-12-01 15:25:00,87.43,87.44,87.43,87.43,12935.0,67.3576,67.3653,67.3576,67.3576,12935.0
2017-12-01 15:30:00,87.42,87.42,87.41,87.42,10791.0,67.3499,67.3499,67.3422,67.3499,10791.0
2017-12-01 15:35:00,87.42,87.43,87.41,87.42,24680.0,67.3499,67.3576,67.3422,67.3499,24680.0
2017-12-01 15:40:00,87.42,87.43,87.41,87.42,17433.0,67.3499,67.3576,67.3422,67.3499,17433.0
2017-12-01 15:45:00,87.42,87.43,87.42,87.42,14212.0,67.3499,67.3576,67.3499,67.3499,14212.0
2017-12-01 15:50:00,87.42,87.43,87.42,87.42,10092.0,67.3499,67.3576,67.3499,67.3499,10092.0
2017-12-01 15:55:00,87.42,87.43,87.39,87.39,14658.0,67.3499,67.3576,67.3268,67.3268,14658.0
2017-12-04 09:30:00,87.38,87.38,87.2,87.31,44508.0,67.3191,67.3191,67.1804,67.2652,44508.0
2017-12-04 09:35:00,87.29,87.31,87.28,87.28,2902.0,67.2498,67.2652,67.2421,67.2421,2902.0
2017-12-04 09:40:00,87.29,87.31,87.28,87.3,2392.0,67.2498,67.2652,67.2421,67.2575,2392.0
2017-12-04 09:45:00,87.31,87.33,87.3,87.32,6648.0,67.2652,67.2806,67.2575,67.2729,6648.0
2017-12-04 09:50:00,87.33,87.33,87.29,87.3,1804.0,67.2806,67.2806,67.2498,67.2575,1804.0
2017-12-04 09:55:00,87.31,87.31,87.3,87.3,1099.0,67.2652,67.2652,67.2575,67.2575,1099.0
2017-12-04 10:00:00,87.31,87.34,87.29,87.3,6751.0,67.2652,67.2883,67.2498,67.2575,6751.0
2017-12-04 10:05:00,87.31,87.32,87.29,87.29,5324.0,67.2652,67.2729,67.2498,67.2498,5324.0
2017-12-04 10:10:00,87.3,87.33,87.29,87.32,5759.0,67.2575,67.2806,67.2498,67.2729,5759.0
2017-12-04 10:15:00,87.33,87.34,87.32,87.33,8223.0,67.2806,67.2883,67.2729,67.2806,8223.0
2017-12-04 10:20:00,87.32,87.32,87.3,87.31,13493.0,67.2729,67.2729,67.2575,67.2652,13493.0
2017-12-04 10:25:00,87.3,87.33,87.3,87.33,10762.0,67.2575,67.2806,67.2575,67.2806,10762.0
2017-12-04 10:30:00,87.33,87.36,87.33,87.35,3825.0,67.2806,67.3037,67.2806,67.296,3825.0
2017-12-04 10:35:00,87.34,87.36,87.34,87.35,12432.0,67.2883,67.3037,67.2883,67.296,12432.0
2017-12-04 10:40:00,87.35,87.36,87.34,87.36,13353.0,67.296,67.3037,67.2883,67.3037,13353.0
2017-12-04 10:45:00,87.36,87.36,87.31,87.32,17295.0,67.3037,67.3037,67.2652,67.2729,17295.0
2017-12-04 10:50:00,87.31,87.37,87.31,87.37,4145.0,67.2652,67.3114,67.2652,67.3114,4145.0
2017-12-04 10:55:00,87.36,87.37,87.34,87.34,5072.0,67.3037,67.3114,67.2883,67.2883,5072.0
2017-12-04 11:00:00,87.33,87.33,87.32,87.32,2154.0,67.2806,67.2806,67.2729,67.2729,2154.0
2017-12-04 11:05:00,87.33,87.36,87.32,87.35,4813.0,67.2806,67.3037,67.2729,67.296,4813.0
2017-12-04 11:10:00,87.36,87.37,87.35,87.36,25328.0,67.3037,67.3114,67.296,67.3037,25328.0
2017-12-04 11:15:00,87.35,87.35,87.32,87.32,4220.0,67.296,67.296,67.2729,67.2729,4220.0
2017-12-04 11:20:00,87.31,87.32,87.31,87.31,11312.0,67.2652,67.2729,67.2652,67.2652,11312.0
2017-12-04 11:25:00,87.31,87.34,87.3,87.33,20525.0,67.2652,67.2883,67.2575,67.2806,20525.0
2017-12-04 11:30:00,87.34,87.34,87.31,87.32,4531.0,67.2883,67.2883,67.2652,67.2729,4531.0
2017-12-04 11:35:00,87.31,87.33,87.31,87.32,2257.0,67.2652,67.2806,67.2652,67.2729,2257.0
2017-12-04 11:40:00,87.31,87.32,87.3,87.31,2677.0,67.2652,67.2729,67.2575,67.2652,2677.0
2017-12-04 11:45:00,87.31,87.33,87.3,87.32,7624.0,67.2652,67.2806,67.2575,67.2729,7624.0
2017-12-04 11:50:00,87.31,87.32,87.31,87.32,7249.0,67.2652,67.2729,67.2652,67.2729,7249.0
2017-12-04 11:55:00,87.31,87.32,87.28,87.29,43621.0,67.2652,67.2729,67.2421,67.2498,43621.0
2017-12-04 12:00:00,87.3,87.31,87.29,87.31,2646.0,67.2575,67.2652,67.2498,67.2652,2646.0
2017-12-04 12:05:00,87.31,87.32,87.3,87.31,2954.0,67.2652,67.2729,67.2575,67.2652,2954.0
2017-12-04 12:10:00,87.31,87.34,87.31,87.34,41156.0,67.2652,67.2883,67.2652,67.2883,41156.0
2017-12-04 12:15:00,87.34,87.34,87.33,87.34,63746.0,67.2883,67.2883,67.2806,67.2883,63746.0
2017-12-04 12:20:00,87.34,87.34,87.33,87.34,4832.0,67.2883,67.2883,67.2806,67.2883,4832.0
2017-12-04 12:25:00,87.33,87.34,87.32,87.33,9057.0,67.2806,67.2883,67.2729,67.2806,9057.0
2017-12-04 12:30:00,87.33,87.33,87.32,87.33,4885.0,67.2806,67.2806,67.2729,67.2806,4885.0
2017-12-04 12:35:00,87.33,87.34,87.32,87.34,1137.0,67.2806,67.2883,67.2729,67.2883,1137.0
2017-12-04 12:40:00,87.33,87.34,87.32,87.33,1599.0,67.2806,67.2883,67.2729,67.2806,1599.0
2017-12-04 12:45:00,87.33,87.33,87.32,87.32,5344.0,67.2806,67.2806,67.2729,67.2729,5344.0
2017-12-04 12:50:00,87.32,87.32,87.31,87.32,3566.0,67.2729,67.2729,67.2652,67.2729,3566.0
2017-12-04 12:55:00,87.32,87.33,87.31,87.33,22590.0,67.2729,67.2806,67.2652,67.2806,22590.0
2017-12-04 13:00:00,87.33,87.33,87.32,87.32,3769.0,67.2806,67.2806,67.2729,67.2729,3769.0
2017-12-04 13:05:00,87.33,87.34,87.32,87.34,34716.0,67.2806,67.2883,67.2729,67.2883,34716.0
2017-12-04 13:10:00,87.34,87.34,87.33,87.33,4724.0,67.2883,67.2883,67.2806,67.2806,4724.0
2017-12-04 13:15:00,87.34,87.36,87.33,87.36,5893.0,67.2883,67.3037,67.2806,67.3037,5893.0
2017-12-04 13:20:00,87.36,87.37,87.35,87.36,7194.0,67.3037,67.3114,67.296,67.3037,7194.0
2017-12-04 13:25:00,87.37,87.38,87.36,87.38,8405.0,67.3114,67.3191,67.3037,67.3191,8405.0
2017-12-04 13:30:00,87.38,87.38,87.37,87.38,30957.0,67.3191,67.3191,67.3114,67.3191,30957.0
2017-12-04 13:35:00,87.38,87.38,87.37,87.38,5710.0,67.3191,67.3191,67.3114,67.3191,5710.0
2017-12-04 13:40:00,87.37,87.38,87.37,87.38,3727.0,67.3114,67.3191,67.3114,67.3191,3727.0
2017-12-04 13:45:00,87.38,87.38,87.37,87.38,5950.0,67.3191,67.3191,67.3114,67.3191,5950.0
2017-12-04 13:50:00,87.38,87.38,87.37,87.38,11135.0,67.3191,67.3191,67.3114,67.3191,11135.0
2017-12-04 13:55:00,87.38,87.38,87.37,87.38,1834.0,67.3191,67.3191,67.3114,67.3191,1834.0
2017-12-04 14:00:00,87.38,87.38,87.35,87.36,9948.0,67.3191,67.3191,67.296,67.3037,9948.0
2017-12-04 14:05:00,87.37,87.38,87.36,87.37,14164.0,67.3114,67.3191,67.3037,67.3114,14164.0
2017-12-04 14:10:00,87.38,87.38,87.37,87.37,8353.0,67.3191,67.3191,67.3114,67.3114,8353.0
2017-12-04 14:15:00,87.38,87.38,87.37,87.38,3889.0,67.3191,67.3191,67.3114,67.3191,3889.0
2017-12-04 14:20:00,87.38,87.38,87.37,87.38,4038.0,67.3191,67.3191,67.3114,67.3191,4038.0
2017-12-04 14:25:00,87.37,87.38,87.37,87.37,14709.0,67.3114,67.3191,67.3114,67.3114,14709.0
2017-12-04 14:30:00,87.38,87.38,87.37,87.38,5505.0,67.3191,67.3191,67.3114,67.3191,5505.0
2017-12-04 14:35:00,87.38,87.38,87.37,87.38,1676.0,67.3191,67.3191,67.3114,67.3191,1676.0
2017-12-04 14:40:00,87.38,87.38,87.37,87.37,4631.0,67.3191,67.3191,67.3114,67.3114,4631.0
2017-12-04 14:45:00,87.38,87.39,87.37,87.39,16161.0,67.3191,67.3268,67.3114,67.3268,16161.0
2017-12-04 14:50:00,87.39,87.4,87.38,87.39,11479.0,67.3268,67.3345,67.3191,67.3268,11479.0
2017-12-04 14:55:00,87.4,87.4,87.39,87.4,5358.0,67.3345,67.3345,67.3268,67.3345,5358.0
2017-12-04 15:00:00,87.4,87.4,87.38,87.39,7611.0,67.3345,67.3345,67.3191,67.3268,7611.0
2017-12-04 15:05:00,87.39,87.4,87.38,87.4,8636.0,67.3268,67.3345,67.3191,67.3345,8636.0
2017-12-04 15:10:00,87.39,87.4,87.39,87.4,9741.0,67.3268,67.3345,67.3268,67.3345,9741.0
2017-12-04 15:15:00,87.4,87.4,87.39,87.4,9867.0,67.3345,67.3345,67.3268,67.3345,9867.0
2017-12-04 15:20:00,87.39,87.4,87.38,87.4,10162.0,67.3268,67.3345,67.3191,67.3345,10162.0
2017-12-04 15:25:00,87.4,87.41,87.39,87.4,13143.0,67.3345,67.3422,67.3268,67.3345,13143.0
2017-12-04 15:30:00,87.39,87.4,87.39,87.4,7989.0,67.3268,67.3345,67.3268,67.3345,7989.0
2017-12-04 15:35:00,87.4,87.4,87.39,87.4,12381.0,67.3345,67.3345,67.3268,67.3345,12381.0
2017-12-04 15:40:00,87.4,87.41,87.39,87.41,37282.0,67.3345,67.3422,67.3268,67.3422,37282.0
2017-12-04 15:45:00,87.41,87.41,87.39,87.4,3992.0,67.3422,67.3422,67.3268,67.3345,3992.0
2017-12-04 15:50:00,87.39,87.41,87.38,87.4,13805.0,67.3268,67.3422,67.3191,67.3345,13805.0
2017-12-04 15:55:00,87.39,87.4,87.38,87.38,5550.0,67.3268,67.3345,67.3191,67.3191,5550.0
2017-12-05 09:30:00,87.38,87.38,87.24,87.36,41497.0,67.3191,67.3191,67.2113,67.3037,41497.0
2017-12-05 09:35:00,87.38,87.38,87.35,87.37,4533.0,67.3191,67.3191,67.296,67.3114,4533.0
2017-12-05 09:40:00,87.37,87.37,87.28,87.29,940787.0,67.3114,67.3114,67.2421,67.2498,940787.0
2017-12-05 09:45:00,87.31,87.36,87.29,87.35,39148.0,67.2652,67.3037,67.2498,67.296,39148.0
2017-12-05 09:50:00,87.34,87.36,87.34,87.36,5909.0,67.2883,67.3037,67.2883,67.3037,5909.0
2017-12-05 09:55:00,87.36,87.37,87.35,87.37,12272.0,67.3037,67.3114,67.296,67.3114,12272.0
2017-12-05 10:00:00,87.37,87.4,87.35,87.35,32218.0,67.3114,67.3345,67.296,67.296,32218.0
2017-12-05 10:05:00,87.35,87.38,87.33,87.38,13123.0,67.296,67.3191,67.2806,67.3191,13123.0
2017-12-05 10:10:00,87.39,87.42,87.39,87.42,2097.0,67.3268,67.3499,67.3268,67.3499,2097.0
2017-12-05 10:15:00,87.42,87.44,87.41,87.42,4960.0,67.3499,67.3653,67.3422,67.3499,4960.0
2017-12-05 10:20:00,87.41,87.42,87.39,87.39,8496.0,67.3422,67.3499,67.3268,67.3268,8496.0
2017-12-05 10:25:00,87.39,87.43,87.39,87.42,12451.0,67.3268,67.3576,67.3268,67.3499,12451.0
2017-12-05 10:30:00,87.42,87.42,87.39,87.4,6555.0,67.3499,67.3499,67.3268,67.3345,6555.0
2017-12-05 10:35:00,87.4,87.41,87.4,87.4,3044.0,67.3345,67.3422,67.3345,67.3345,3044.0
2017-12-05 10:40:00,87.4,87.41,87.39,87.4,8868.0,67.3345,67.3422,67.3268,67.3345,8868.0
2017-12-05 10:45:00,87.4,87.4,87.39,87.4,2138.0,67.3345,67.3345,67.3268,67.3345,2138.0
2017-12-05 10:50:00,87.4,87.4,87.39,87.4,2812.0,67.3345,67.3345,67.3268,67.3345,2812.0
2017-12-05 10:55:00,87.4,87.4,87.37,87.38,7298.0,67.3345,67.3345,67.3114,67.3191,7298.0
2017-12-05 11:00:00,87.37,87.37,87.36,87.37,5614.0,67.3114,67.3114,67.3037,67.3114,5614.0
2017-12-05 11:05:00,87.37,87.39,87.36,87.38,14383.0,67.3114,67.3268,67.3037,67.3191,14383.0
2017-12-05 11:10:00,87.38,87.38,87.36,87.38,6856.0,67.3191,67.3191,67.3037,67.3191,6856.0
2017-12-05 11:15:00,87.38,87.39,87.37,87.39,6033.0,67.3191,67.3268,67.3114,67.3268,6033.0
2017-12-05 11:20:00,87.4,87.4,87.36,87.37,5937.0,67.3345,67.3345,67.3037,67.3114,5937.0
2017-12-05 11:25:00,87.37,87.38,87.36,87.38,3700.0,67.3114,67.3191,67.3037,67.3191,3700.0
2017-12-05 11:30:00,87.38,87.38,87.37,87.38,19641.0,67.3191,67.3191,67.3114,67.3191,19641.0
2017-12-05 11:35:00,87.38,87.39,87.37,87.39,6234.0,67.3191,67.3268,67.3114,67.3268,6234.0
2017-12-05 11:40:00,87.39,87.39,87.38,87.39,2953.0,67.3268,67.3268,67.3191,67.3268,2953.0
2017-12-05 11:45:00,87.39,87.39,87.38,87.39,5229.0,67.3268,67.3268,67.3191,67.3268,5229.0
2017-12-05 11:50:00,87.39,87.39,87.37,87.37,6890.0,67.3268,67.3268,67.3114,67.3114,6890.0
2017-12-05 11:55:00,87.38,87.4,87.35,87.4,12252.0,67.3191,67.3345,67.296,67.3345,12252.0
2017-12-05 12:00:00,87.4,87.41,87.39,87.41,2222.0,67.3345,67.3422,67.3268,67.3422,2222.0
2017-12-05 12:05:00,87.41,87.41,87.4,87.4,2601.0,67.3422,67.3422,67.3345,67.3345,2601.0
2017-12-05 12:10:00,87.4,87.41,87.4,87.41,8903.0,67.3345,67.3422,67.3345,67.3422,8903.0
2017-12-05 12:15:00,87.4,87.42,87.4,87.41,6580.0,67.3345,67.3499,67.3345,67.3422,6580.0
2017-12-05 12:20:00,87.42,87.43,87.41,87.43,5648.0,67.3499,67.3576,67.3422,67.3576,5648.0
2017-12-05 12:25:00,87.42,87.43,87.4,87.41,3326.0,67.3499,67.3576,67.3345,67.3422,3326.0
2017-12-05 12:30:00,87.41,87.42,87.4,87.41,1390.0,67.3422,67.3499,67.3345,67.3422,1390.0
2017-12-05 12:35:00,87.41,87.41,87.4,87.41,1126.0,67.3422,67.3422,67.3345,67.3422,1126.0
2017-12-05 12:40:00,87.41,87.41,87.39,87.4,3974.0,67.3422,67.3422,67.3268,67.3345,3974.0
2017-12-05 12:45:00,87.4,87.44,87.39,87.43,10902.0,67.3345,67.3653,67.3268,67.3576,10902.0
2017-12-05 12:50:00,87.44,87.44,87.41,87.42,7669.0,67.3653,67.3653,67.3422,67.3499,7669.0
2017-12-05 12:55:00,87.42,87.42,87.4,87.42,11708.0,67.3499,67.3499,67.3345,67.3499,11708.0
2017-12-05 13:00:00,87.42,87.42,87.4,87.4,6917.0,67.3499,67.3499,67.3345,67.3345,6917.0
2017-12-05 13:05:00,87.4,87.41,87.39,87.39,7825.0,67.3345,67.3422,67.3268,67.3268,7825.0
2017-12-05 13:10:00,87.4,87.4,87.38,87.39,4005.0,67.3345,67.3345,67.3191,67.3268,4005.0
2017-12-05 13:15:00,87.4,87.42,87.4,87.42,5923.0,67.3345,67.3499,67.3345,67.3499,5923.0
2017-12-05 13:20:00,87.41,87.42,87.4,87.41,4013.0,67.3422,67.3499,67.3345,67.3422,4013.0
2017-12-05 13:25:00,87.42,87.43,87.41,87.42,18866.0,67.3499,67.3576,67.3422,67.3499,18866.0
2017-12-05 13:30:00,87.43,87.44,87.42,87.44,4054.0,67.3576,67.3653,67.3499,67.3653,4054.0
2017-12-05 13:35:00,87.44,87.45,87.43,87.45,4937.0,67.3653,67.373,67.3576,67.373,4937.0
2017-12-05 13:40:00,87.45,87.46,87.44,87.45,25977.0,67.373,67.3808,67.3653,67.373,25977.0
2017-12-05 13:45:00,87.45,87.46,87.45,87.45,4083.0,67.373,67.3808,67.373,67.373,4083.0
2017-12-05 13:50:00,87.45,87.46,87.44,87.45,13364.0,67.373,67.3808,67.3653,67.373,13364.0
2017-12-05 13:55:00,87.45,87.46,87.45,87.45,3284.0,67.373,67.3808,67.373,67.373,3284.0
2017-12-05 14:00:00,87.46,87.46,87.44,87.45,15829.0,67.3808,67.3808,67.3653,67.373,15829.0
2017-12-05 14:05:00,87.46,87.46,87.45,87.46,1476.0,67.3808,67.3808,67.373,67.3808,1476.0
2017-12-05 14:10:00,87.45,87.47,87.45,87.47,4555.0,67.373,67.3885,67.373,67.3885,4555.0
2017-12-05 14:15:00,87.46,87.47,87.45,87.45,5464.0,67.3808,67.3885,67.373,67.373,5464.0
2017-12-05 14:20:00,87.46,87.47,87.45,87.45,3073.0,67.3808,67.3885,67.373,67.373,3073.0
2017-12-05 14:25:00,87.45,87.46,87.44,87.46,6564.0,67.373,67.3808,67.3653,67.3808,6564.0
2017-12-05 14:30:00,87.46,87.46,87.45,87.45,19256.0,67.3808,67.3808,67.373,67.373,19256.0
2017-12-05 14:35:00,87.46,87.47,87.45,87.47,6042.0,67.3808,67.3885,67.373,67.3885,6042.0
2017-12-05 14:40:00,87.47,87.47,87.45,87.46,6961.0,67.3885,67.3885,67.373,67.3808,6961.0
2017-12-05 14:45:00,87.46,87.47,87.45,87.47,3959.0,67.3808,67.3885,67.373,67.3885,3959.0
2017-12-05 14:50:00,87.47,87.47,87.46,87.47,11514.0,67.3885,67.3885,67.3808,67.3885,11514.0
2017-12-05 14:55:00,87.47,87.48,87.46,87.48,9517.0,67.3885,67.3962,67.3808,67.3962,9517.0
2017-12-05 15:00:00,87.48,87.48,87.46,87.47,7027.0,67.3962,67.3962,67.3808,67.3885,7027.0
2017-12-05 15:05:00,87.46,87.48,87.45,87.48,7262.0,67.3808,67.3962,67.373,67.3962,7262.0
2017-12-05 15:10:00,87.48,87.48,87.46,87.47,6735.0,67.3962,67.3962,67.3808,67.3885,6735.0
2017-12-05 15:15:00,87.48,87.5,87.47,87.5,17119.0,67.3962,67.4116,67.3885,67.4116,17119.0
2017-12-05 15:20:00,87.5,87.51,87.48,87.49,4728.0,67.4116,67.4193,67.3962,67.4039,4728.0
2017-12-05 15:25:00,87.48,87.51,87.48,87.51,10473.0,67.3962,67.4193,67.3962,67.4193,10473.0
2017-12-05 15:30:00,87.51,87.52,87.5,87.52,6021.0,67.4193,67.427,67.4116,67.427,6021.0
2017-12-05 15:35:00,87.51,87.52,87.51,87.51,7207.0,67.4193,67.427,67.4193,67.4193,7207.0
2017-12-05 15:40:00,87.52,87.52,87.49,87.51,14783.0,67.427,67.427,67.4039,67.4193,14783.0
2017-12-05 15:45:00,87.51,87.51,87.5,87.51,5526.0,67.4193,67.4193,67.4116,67.4193,5526.0
2017-12-05 15:50:00,87.51,87.51,87.5,87.51,22598.0,67.4193,67.4193,67.4116,67.4193,22598.0
2017-12-05 15:55:00,87.51,87.52,87.5,87.52,97855.0,67.4193,67.427,67.4116,67.427,97855.0
2017-12-06 09:30:00,87.58,87.68,87.58,87.66,81540.0,67.4732,67.5502,67.4732,67.5348,81540.0
2017-12-06 09:35:00,87.67,87.67,87.65,87.66,4628.0,67.5425,67.5425,67.5271,67.5348,4628.0
2017-12-06 09:40:00,87.67,87.7,87.67,87.7,4605.0,67.5425,67.5657,67.5425,67.5657,4605.0
2017-12-06 09:45:00,87.7,87.71,87.7,87.71,22073.0,67.5657,67.5734,67.5657,67.5734,22073.0
2017-12-06 09:50:00,87.71,87.73,87.71,87.72,30191.0,67.5734,67.5888,67.5734,67.5811,30191.0
2017-12-06 09:55:00,87.72,87.72,87.69,87.7,10556.0,67.5811,67.5811,67.5579,67.5657,10556.0
2017-12-06 10:00:00,87.7,87.72,87.69,87.7,3201.0,67.5657,67.5811,67.5579,67.5657,3201.0
2017-12-06 10:05:00,87.7,87.7,87.68,87.69,3739.0,67.5657,67.5657,67.5502,67.5579,3739.0
2017-12-06 10:10:00,87.69,87.71,87.68,87.7,7687.0,67.5579,67.5734,67.5502,67.5657,7687.0
2017-12-06 10:15:00,87.71,87.73,87.7,87.72,6661.0,67.5734,67.5888,67.5657,67.5811,6661.0
2017-12-06 10:20:00,87.72,87.73,87.7,87.71,2731.0,67.5811,67.5888,67.5657,67.5734,2731.0
2017-12-06 10:25:00,87.72,87.72,87.7,87.7,6600.0,67.5811,67.5811,67.5657,67.5657,6600.0
2017-12-06 10:30:00,87.7,87.71,87.68,87.69,12088.0,67.5657,67.5734,67.5502,67.5579,12088.0
2017-12-06 10:35:00,87.69,87.7,87.67,87.7,12549.0,67.5579,67.5657,67.5425,67.5657,12549.0
2017-12-06 10:40:00,87.7,87.71,87.69,87.69,9670.0,67.5657,67.5734,67.5579,67.5579,9670.0
2017-12-06 10:45:00,87.7,87.7,87.67,87.67,11053.0,67.5657,67.5657,67.5425,67.5425,11053.0
2017-12-06 10:50:00,87.68,87.71,87.68,87.69,8729.0,67.5502,67.5734,67.5502,67.5579,8729.0
2017-12-06 10:55:00,87.69,87.69,87.67,87.68,8709.0,67.5579,67.5579,67.5425,67.5502,8709.0
2017-12-06 11:00:00,87.68,87.7,87.68,87.68,7161.0,67.5502,67.5657,67.5502,67.5502,7161.0
2017-12-06 11:05:00,87.69,87.69,87.66,87.67,7471.0,67.5579,67.5579,67.5348,67.5425,7471.0
2017-12-06 11:10:00,87.66,87.66,87.64,87.64,8486.0,67.5348,67.5348,67.5194,67.5194,8486.0
2017-12-06 11:15:00,87.64,87.65,87.62,87.63,15301.0,67.5194,67.5271,67.504,67.5117,15301.0
2017-12-06 11:20:00,87.64,87.65,87.62,87.63,12847.0,67.5194,67.5271,67.504,67.5117,12847.0
2017-12-06 11:25:00,87.64,87.64,87.61,87.63,15854.0,67.5194,67.5194,67.4963,67.5117,15854.0
2017-12-06 11:30:00,87.62,87.64,87.61,87.63,14847.0,67.504,67.5194,67.4963,67.5117,14847.0
2017-12-06 11:35:00,87.64,87.65,87.63,87.63,4074.0,67.5194,67.5271,67.5117,67.5117,4074.0
2017-12-06 11:40:00,87.64,87.65,87.63,87.63,8361.0,67.5194,67.5271,67.5117,67.5117,8361.0
2017-12-06 11:45:00,87.64,87.64,87.63,87.64,13379.0,67.5194,67.5194,67.5117,67.5194,13379.0
2017-12-06 11:50:00,87.64,87.65,87.63,87.64,19083.0,67.5194,67.5271,67.5117,67.5194,19083.0
2017-12-06 11:55:00,87.64,87.65,87.63,87.64,3129.0,67.5194,67.5271,67.5117,67.5194,3129.0
2017-12-06 12:00:00,87.65,87.66,87.64,87.66,11961.0,67.5271,67.5348,67.5194,67.5348,11961.0
2017-12-06 12:05:00,87.65,87.65,87.62,87.63,3244.0,67.5271,67.5271,67.504,67.5117,3244.0
2017-12-06 12:10:00,87.63,87.63,87.62,87.63,3462.0,67.5117,67.5117,67.504,67.5117,3462.0
2017-12-06 12:15:00,87.63,87.63,87.62,87.63,4695.0,67.5117,67.5117,67.504,67.5117,4695.0
2017-12-06 12:20:00,87.63,87.64,87.62,87.63,4432.0,67.5117,67.5194,67.504,67.5117,4432.0
2017-12-06 12:25:00,87.63,87.64,87.62,87.62,26840.0,67.5117,67.5194,67.504,67.504,26840.0
2017-12-06 12:30:00,87.63,87.66,87.62,87.63,26875.0,67.5117,67.5348,67.504,67.5117,26875.0
2017-12-06 12:35:00,87.63,87.64,87.62,87.64,6329.0,67.5117,67.5194,67.504,67.5194,6329.0
2017-12-06 12:40:00,87.64,87.65,87.64,87.64,2269.0,67.5194,67.5271,67.5194,67.5194,2269.0
2017-12-06 12:45:00,87.64,87.65,87.64,87.65,1917.0,67.5194,67.5271,67.5194,67.5271,1917.0
2017-12-06 12:50:00,87.65,87.65,87.64,87.65,2669.0,67.5271,67.5271,67.5194,67.5271,2669.0
2017-12-06 12:55:00,87.65,87.65,87.64,87.65,6099.0,67.5271,67.5271,67.5194,67.5271,6099.0
2017-12-06 13:00:00,87.65,87.66,87.64,87.65,12463.0,67.5271,67.5348,67.5194,67.5271,12463.0
2017-12-06 13:05:00,87.66,87.66,87.65,87.66,2301.0,67.5348,67.5348,67.5271,67.5348,2301.0
2017-12-06 13:10:00,87.66,87.66,87.64,87.65,9931.0,67.5348,67.5348,67.5194,67.5271,9931.0
2017-12-06 13:15:00,87.64,87.65,87.64,87.65,14251.0,67.5194,67.5271,67.5194,67.5271,14251.0
2017-12-06 13:20:00,87.65,87.65,87.63,87.64,3935.0,67.5271,67.5271,67.5117,67.5194,3935.0
2017-12-06 13:25:00,87.63,87.65,87.63,87.64,7522.0,67.5117,67.5271,67.5117,67.5194,7522.0
2017-12-06 13:30:00,87.65,87.66,87.64,87.65,10494.0,67.5271,67.5348,67.5194,67.5271,10494.0
2017-12-06 13:35:00,87.65,87.67,87.64,87.66,3766.0,67.5271,67.5425,67.5194,67.5348,3766.0
2017-12-06 13:40:00,87.66,87.69,87.66,87.69,10466.0,67.5348,67.5579,67.5348,67.5579,10466.0
2017-12-06 13:45:00,87.68,87.7,87.68,87.69,2849.0,67.5502,67.5657,67.5502,67.5579,2849.0
2017-12-06 13:50:00,87.69,87.7,87.68,87.68,7579.0,67.5579,67.5657,67.5502,67.5502,7579.0
2017-12-06 13:55:00,87.68,87.69,87.67,87.67,2879.0,67.5502,67.5579,67.5425,67.5425,2879.0
2017-12-06 14:00:00,87.68,87.68,87.67,87.67,7116.0,67.5502,67.5502,67.5425,67.5425,7116.0
2017-12-06 14:05:00,87.68,87.68,87.67,87.68,34821.0,67.5502,67.5502,67.5425,67.5502,34821.0
2017-12-06 14:10:00,87.67,87.68,87.64,87.65,17373.0,67.5425,67.5502,67.5194,67.5271,17373.0
2017-12-06 14:15:00,87.66,87.66,87.64,87.66,9613.0,67.5348,67.5348,67.5194,67.5348,9613.0
2017-12-06 14:20:00,87.66,87.67,87.64,87.66,29138.0,67.5348,67.5425,67.5194,67.5348,29138.0
2017-12-06 14:25:00,87.66,87.67,87.65,87.66,32828.0,67.5348,67.5425,67.5271,67.5348,32828.0
2017-12-06 14:30:00,87.66,87.67,87.64,87.65,15298.0,67.5348,67.5425,67.5194,67.5271,15298.0
2017-12-06 14:35:00,87.64,87.65,87.63,87.64,36576.0,67.5194,67.5271,67.5117,67.5194,36576.0
2017-12-06 14:40:00,87.64,87.65,87.63,87.65,40748.0,67.5194,67.5271,67.5117,67.5271,40748.0
2017-12-06 14:45:00,87.64,87.66,87.64,87.65,47343.0,67.5194,67.5348,67.5194,67.5271,47343.0
2017-12-06 14:50:00,87.65,87.66,87.63,87.64,22149.0,67.5271,67.5348,67.5117,67.5194,22149.0
2017-12-06 14:55:00,87.64,87.66,87.63,87.65,29467.0,67.5194,67.5348,67.5117,67.5271,29467.0
2017-12-06 15:00:00,87.64,87.65,87.64,87.65,3912.0,67.5194,67.5271,67.5194,67.5271,3912.0
2017-12-06 15:05:00,87.65,87.66,87.63,87.66,29129.0,67.5271,67.5348,67.5117,67.5348,29129.0
2017-12-06 15:10:00,87.66,87.66,87.65,87.66,39696.0,67.5348,67.5348,67.5271,67.5348,39696.0
2017-12-06 15:15:00,87.66,87.67,87.65,87.66,28988.0,67.5348,67.5425,67.5271,67.5348,28988.0
2017-12-06 15:20:00,87.66,87.67,87.65,87.67,46396.0,67.5348,67.5425,67.5271,67.5425,46396.0
2017-12-06 15:25:00,87.67,87.67,87.66,87.67,30702.0,67.5425,67.5425,67.5348,67.5425,30702.0
2017-12-06 15:30:00,87.67,87.68,87.66,87.67,25784.0,67.5425,67.5502,67.5348,67.5425,25784.0
2017-12-06 15:35:00,87.66,87.66,87.65,87.66,24587.0,67.5348,67.5348,67.5271,67.5348,24587.0
2017-12-06 15:40:00,87.66,87.66,87.63,87.63,7484.0,67.5348,67.5348,67.5117,67.5117,7484.0
2017-12-06 15:45:00,87.63,87.64,87.63,87.64,4907.0,67.5117,67.5194,67.5117,67.5194,4907.0
2017-12-06 15:50:00,87.64,87.65,87.63,87.64,6425.0,67.5194,67.5271,67.5117,67.5194,6425.0
2017-12-06 15:55:00,87.65,87.65,87.6,87.61,25958.0,67.5271,67.5271,67.4886,67.4963,25958.0
2017-12-07 09:30:00,87.53,87.69,87.53,87.68,27732.0,67.4347,67.5579,67.4347,67.5502,27732.0
2017-12-07 09:35:00,87.66,87.68,87.65,87.65,9840.0,67.5348,67.5502,67.5271,67.5271,9840.0
2017-12-07 09:40:00,87.65,87.66,87.65,87.66,42805.0,67.5271,67.5348,67.5271,67.5348,42805.0
2017-12-07 09:45:00,87.66,87.66,87.64,87.64,12584.0,67.5348,67.5348,67.5194,67.5194,12584.0
2017-12-07 09:50:00,87.65,87.66,87.64,87.66,44419.0,67.5271,67.5348,67.5194,67.5348,44419.0
2017-12-07 09:55:00,87.66,87.68,87.66,87.67,12973.0,67.5348,67.5502,67.5348,67.5425,12973.0
2017-12-07 10:00:00,87.68,87.69,87.67,87.67,15439.0,67.5502,67.5579,67.5425,67.5425,15439.0
2017-12-07 10:05:00,87.67,87.68,87.66,87.67,7653.0,67.5425,67.5502,67.5348,67.5425,7653.0
2017-12-07 10:10:00,87.68,87.69,87.67,87.68,3808.0,67.5502,67.5579,67.5425,67.5502,3808.0
2017-12-07 10:15:00,87.67,87.67,87.64,87.64,5970.0,67.5425,67.5425,67.5194,67.5194,5970.0
2017-12-07 10:20:00,87.65,87.65,87.64,87.65,4226.0,67.5271,67.5271,67.5194,67.5271,4226.0
2017-12-07 10:25:00,87.65,87.66,87.64,87.66,25225.0,67.5271,67.5348,67.5194,67.5348,25225.0
2017-12-07 10:30:00,87.67,87.68,87.65,87.67,13165.0,67.5425,67.5502,67.5271,67.5425,13165.0
2017-12-07 10:35:00,87.67,87.68,87.65,87.67,4700.0,67.5425,67.5502,67.5271,67.5425,4700.0
2017-12-07 10:40:00,87.67,87.69,87.66,87.67,2517.0,67.5425,67.5579,67.5348,67.5425,2517.0
2017-12-07 10:45:00,87.67,87.67,87.66,87.67,4253.0,67.5425,67.5425,67.5348,67.5425,4253.0
2017-12-07 10:50:00,87.66,87.67,87.65,87.66,12970.0,67.5348,67.5425,67.5271,67.5348,12970.0
2017-12-07 10:55:00,87.67,87.67,87.65,87.65,7122.0,67.5425,67.5425,67.5271,67.5271,7122.0
2017-12-07 11:00:00,87.67,87.67,87.65,87.67,6884.0,67.5425,67.5425,67.5271,67.5425,6884.0
2017-12-07 11:05:00,87.66,87.67,87.65,87.66,1770.0,67.5348,67.5425,67.5271,67.5348,1770.0
2017-12-07 11:10:00,87.66,87.7,87.66,87.7,5675.0,67.5348,67.5657,67.5348,67.5657,5675.0
2017-12-07 11:15:00,87.69,87.7,87.67,87.68,8561.0,67.5579,67.5657,67.5425,67.5502,8561.0
2017-12-07 11:20:00,87.68,87.69,87.67,87.69,32883.0,67.5502,67.5579,67.5425,67.5579,32883.0
2017-12-07 11:25:00,87.69,87.69,87.67,87.69,3379.0,67.5579,67.5579,67.5425,67.5579,3379.0
2017-12-07 11:30:00,87.68,87.69,87.68,87.69,36941.0,67.5502,67.5579,67.5502,67.5579,36941.0
2017-12-07 11:35:00,87.68,87.7,87.68,87.7,2053.0,67.5502,67.5657,67.5502,67.5657,2053.0
2017-12-07 11:40:00,87.7,87.7,87.69,87.7,3089.0,67.5657,67.5657,67.5579,67.5657,3089.0
2017-12-07 11:45:00,87.69,87.72,87.69,87.71,5062.0,67.5579,67.5811,67.5579,67.5734,5062.0
2017-12-07 11:50:00,87.72,87.72,87.68,87.68,5268.0,67.5811,67.5811,67.5502,67.5502,5268.0
2017-12-07 11:55:00,87.69,87.69,87.67,87.68,5715.0,67.5579,67.5579,67.5425,67.5502,5715.0
2017-12-07 12:00:00,87.69,87.7,87.68,87.68,20500.0,67.5579,67.5657,67.5502,67.5502,20500.0
2017-12-07 12:05:00,87.69,87.7,87.68,87.69,11733.0,67.5579,67.5657,67.5502,67.5579,11733.0
2017-12-07 12:10:00,87.69,87.69,87.65,87.66,16134.0,67.5579,67.5579,67.5271,67.5348,16134.0
2017-12-07 12:15:00,87.66,87.68,87.65,87.67,5701.0,67.5348,67.5502,67.5271,67.5425,5701.0
2017-12-07 12:20:00,87.67,87.69,87.65,87.68,2665.0,67.5425,67.5579,67.5271,67.5502,2665.0
2017-12-07 12:25:00,87.68,87.69,87.67,87.69,4821.0,67.5502,67.5579,67.5425,67.5579,4821.0
2017-12-07 12:30:00,87.68,87.7,87.68,87.69,1112.0,67.5502,67.5657,67.5502,67.5579,1112.0
2017-12-07 12:35:00,87.69,87.7,87.68,87.69,1771.0,67.5579,67.5657,67.5502,67.5579,1771.0
2017-12-07 12:40:00,87.7,87.7,87.68,87.69,5952.0,67.5657,67.5657,67.5502,67.5579,5952.0
2017-12-07 12:45:00,87.69,87.69,87.67,87.68,10050.0,67.5579,67.5579,67.5425,67.5502,10050.0
2017-12-07 12:50:00,87.69,87.69,87.65,87.66,2402.0,67.5579,67.5579,67.5271,67.5348,2402.0
2017-12-07 12:55:00,87.66,87.66,87.65,87.65,6807.0,67.5348,67.5348,67.5271,67.5271,6807.0
2017-12-07 13:00:00,87.64,87.67,87.64,87.64,28030.0,67.5194,67.5425,67.5194,67.5194,28030.0
2017-12-07 13:05:00,87.65,87.65,87.63,87.64,5527.0,67.5271,67.5271,67.5117,67.5194,5527.0
2017-12-07 13:10:00,87.64,87.65,87.64,87.64,2315.0,67.5194,67.5271,67.5194,67.5194,2315.0
2017-12-07 13:15:00,87.65,87.66,87.64,87.65,17065.0,67.5271,67.5348,67.5194,67.5271,17065.0
2017-12-07 13:20:00,87.65,87.65,87.63,87.63,1685.0,67.5271,67.5271,67.5117,67.5117,1685.0
2017-12-07 13:25:00,87.63,87.64,87.6,87.6,7654.0,67.5117,67.5194,67.4886,67.4886,7654.0
2017-12-07 13:30:00,87.59,87.62,87.59,87.62,14233.0,67.4809,67.504,67.4809,67.504,14233.0
2017-12-07 13:35:00,87.61,87.61,87.59,87.59,10253.0,67.4963,67.4963,67.4809,67.4809,10253.0
2017-12-07 13:40:00,87.59,87.6,87.56,87.6,63594.0,67.4809,67.4886,67.4578,67.4886,63594.0
2017-12-07 13:45:00,87.6,87.61,87.57,87.57,5315.0,67.4886,67.4963,67.4655,67.4655,5315.0
2017-12-07 13:50:00,87.58,87.6,87.58,87.6,13643.0,67.4732,67.4886,67.4732,67.4886,13643.0
2017-12-07 13:55:00,87.6,87.61,87.58,87.58,20809.0,67.4886,67.4963,67.4732,67.4732,20809.0
2017-12-07 14:00:00,87.58,87.58,87.55,87.55,2693.0,67.4732,67.4732,67.4501,67.4501,2693.0
2017-12-07 14:05:00,87.56,87.57,87.55,87.56,10207.0,67.4578,67.4655,67.4501,67.4578,10207.0
2017-12-07 14:10:00,87.56,87.56,87.52,87.53,22273.0,67.4578,67.4578,67.427,67.4347,22273.0
2017-12-07 14:15:00,87.53,87.53,87.51,87.52,44387.0,67.4347,67.4347,67.4193,67.427,44387.0
2017-12-07 14:20:00,87.52,87.52,87.49,87.51,13608.0,67.427,67.427,67.4039,67.4193,13608.0
2017-12-07 14:25:00,87.5,87.51,87.49,87.5,2291.0,67.4116,67.4193,67.4039,67.4116,2291.0
2017-12-07 14:30:00,87.5,87.51,87.47,87.49,8627.0,67.4116,67.4193,67.3885,67.4039,8627.0
2017-12-07 14:35:00,87.48,87.5,87.46,87.49,5052.0,67.3962,67.4116,67.3808,67.4039,5052.0
2017-12-07 14:40:00,87.5,87.5,87.48,87.48,8368.0,67.4116,67.4116,67.3962,67.3962,8368.0
2017-12-07 14:45:00,87.49,87.5,87.48,87.48,22970.0,67.4039,67.4116,67.3962,67.3962,22970.0
2017-12-07 14:50:00,87.49,87.49,87.46,87.47,38197.0,67.4039,67.4039,67.3808,67.3885,38197.0
2017-12-07 14:55:00,87.47,87.49,87.45,87.46,15445.0,67.3885,67.4039,67.373,67.3808,15445.0
2017-12-07 15:00:00,87.46,87.49,87.45,87.47,14493.0,67.3808,67.4039,67.373,67.3885,14493.0
2017-12-07 15:05:00,87.49,87.5,87.47,87.48,4796.0,67.4039,67.4116,67.3885,67.3962,4796.0
2017-12-07 15:10:00,87.5,87.5,87.48,87.49,35062.0,67.4116,67.4116,67.3962,67.4039,35062.0
2017-12-07 15:15:00,87.5,87.5,87.48,87.5,12025.0,67.4116,67.4116,67.3962,67.4116,12025.0
2017-12-07 15:20:00,87.5,87.5,87.48,87.49,18203.0,67.4116,67.4116,67.3962,67.4039,18203.0
2017-12-07 15:25:00,87.48,87.5,87.45,87.5,28923.0,67.3962,67.4116,67.373,67.4116,28923.0
2017-12-07 15:30:00,87.5,87.5,87.49,87.5,15153.0,67.4116,67.4116,67.4039,67.4116,15153.0
2017-12-07 15:35:00,87.5,87.5,87.49,87.5,9265.0,67.4116,67.4116,67.4039,67.4116,9265.0
2017-12-07 15:40:00,87.5,87.52,87.49,87.52,12927.0,67.4116,67.427,67.4039,67.427,12927.0
2017-12-07 15:45:00,87.51,87.54,87.5,87.54,34880.0,67.4193,67.4424,67.4116,67.4424,34880.0
2017-12-07 15:50:00,87.54,87.54,87.51,87.52,8982.0,67.4424,67.4424,67.4193,67.427,8982.0
2017-12-07 15:55:00,87.52,87.55,87.51,87.55,86941.0,67.427,67.4501,67.4193,67.4501,86941.0
2017-12-08 09:30:00,87.53,87.56,87.52,87.53,12838.0,67.4347,67.4578,67.427,67.4347,12838.0
2017-12-08 09:35:00,87.52,87.55,87.51,87.55,2923.0,67.427,67.4501,67.4193,67.4501,2923.0
2017-12-08 09:40:00,87.55,87.56,87.5,87.5,6751.0,67.4501,67.4578,67.4116,67.4116,6751.0
2017-12-08 09:45:00,87.52,87.52,87.5,87.51,6812.0,67.427,67.427,67.4116,67.4193,6812.0
2017-12-08 09:50:00,87.52,87.53,87.5,87.51,5693.0,67.427,67.4347,67.4116,67.4193,5693.0
2017-12-08 09:55:00,87.52,87.52,87.47,87.49,13153.0,67.427,67.427,67.3885,67.4039,13153.0
2017-12-08 10:00:00,87.5,87.52,87.48,87.49,6403.0,67.4116,67.427,67.3962,67.4039,6403.0
2017-12-08 10:05:00,87.49,87.49,87.47,87.48,5498.0,67.4039,67.4039,67.3885,67.3962,5498.0
2017-12-08 10:10:00,87.49,87.49,87.46,87.49,8603.0,67.4039,67.4039,67.3808,67.4039,8603.0
2017-12-08 10:15:00,87.49,87.49,87.48,87.49,4881.0,67.4039,67.4039,67.3962,67.4039,4881.0
2017-12-08 10:20:00,87.49,87.5,87.46,87.47,8341.0,67.4039,67.4116,67.3808,67.3885,8341.0
2017-12-08 10:25:00,87.47,87.47,87.44,87.44,3024.0,67.3885,67.3885,67.3653,67.3653,3024.0
2017-12-08 10:30:00,87.45,87.46,87.44,87.46,3665.0,67.373,67.3808,67.3653,67.3808,3665.0
2017-12-08 10:35:00,87.45,87.46,87.45,87.45,2124.0,67.373,67.3808,67.373,67.373,2124.0
2017-12-08 10:40:00,87.45,87.46,87.42,87.42,9977.0,67.373,67.3808,67.3499,67.3499,9977.0
2017-12-08 10:45:00,87.43,87.46,87.42,87.43,5074.0,67.3576,67.3808,67.3499,67.3576,5074.0
2017-12-08 10:50:00,87.44,87.44,87.43,87.43,3008.0,67.3653,67.3653,67.3576,67.3576,3008.0
2017-12-08 10:55:00,87.44,87.45,87.43,87.44,6361.0,67.3653,67.373,67.3576,67.3653,6361.0
2017-12-08 11:00:00,87.44,87.46,87.43,87.44,5865.0,67.3653,67.3808,67.3576,67.3653,5865.0
2017-12-08 11:05:00,87.44,87.46,87.44,87.45,6321.0,67.3653,67.3808,67.3653,67.373,6321.0
2017-12-08 11:10:00,87.45,87.49,87.44,87.48,5062.0,67.373,67.4039,67.3653,67.3962,5062.0
2017-12-08 11:15:00,87.49,87.49,87.47,87.47,18827.0,67.4039,67.4039,67.3885,67.3885,18827.0
2017-12-08 11:20:00,87.47,87.47,87.46,87.47,3851.0,67.3885,67.3885,67.3808,67.3885,3851.0
2017-12-08 11:25:00,87.47,87.47,87.46,87.47,1721.0,67.3885,67.3885,67.3808,67.3885,1721.0
2017-12-08 11:30:00,87.47,87.47,87.46,87.47,4538.0,67.3885,67.3885,67.3808,67.3885,4538.0
2017-12-08 11:35:00,87.47,87.47,87.46,87.47,2002.0,67.3885,67.3885,67.3808,67.3885,2002.0
2017-12-08 11:40:00,87.46,87.47,87.46,87.47,2893.0,67.3808,67.3885,67.3808,67.3885,2893.0
2017-12-08 11:45:00,87.46,87.47,87.46,87.47,20893.0,67.3808,67.3885,67.3808,67.3885,20893.0
2017-12-08 11:50:00,87.46,87.47,87.46,87.47,6191.0,67.3808,67.3885,67.3808,67.3885,6191.0
2017-12-08 11:55:00,87.47,87.47,87.46,87.47,6657.0,67.3885,67.3885,67.3808,67.3885,6657.0
2017-12-08 12:00:00,87.47,87.47,87.46,87.47,5503.0,67.3885,67.3885,67.3808,67.3885,5503.0
2017-12-08 12:05:00,87.47,87.47,87.46,87.47,2461.0,67.3885,67.3885,67.3808,67.3885,2461.0
2017-12-08 12:10:00,87.47,87.47,87.46,87.47,2549.0,67.3885,67.3885,67.3808,67.3885,2549.0
2017-12-08 12:15:00,87.46,87.47,87.46,87.47,7939.0,67.3808,67.3885,67.3808,67.3885,7939.0
2017-12-08 12:20:00,87.47,87.49,87.46,87.49,22688.0,67.3885,67.4039,67.3808,67.4039,22688.0
2017-12-08 12:25:00,87.49,87.49,87.48,87.48,1948.0,67.4039,67.4039,67.3962,67.3962,1948.0
2017-12-08 12:30:00,87.49,87.49,87.48,87.49,4963.0,67.4039,67.4039,67.3962,67.4039,4963.0
2017-12-08 12:35:00,87.48,87.49,87.48,87.49,3144.0,67.3962,67.4039,67.3962,67.4039,3144.0
2017-12-08 12:40:00,87.48,87.49,87.48,87.48,28773.0,67.3962,67.4039,67.3962,67.3962,28773.0
2017-12-08 12:45:00,87.48,87.49,87.48,87.49,5113.0,67.3962,67.4039,67.3962,67.4039,5113.0
2017-12-08 12:50:00,87.48,87.49,87.48,87.48,4154.0,67.3962,67.4039,67.3962,67.3962,4154.0
2017-12-08 12:55:00,87.48,87.5,87.48,87.49,2349.0,67.3962,67.4116,67.3962,67.4039,2349.0
2017-12-08 13:00:00,87.49,87.5,87.49,87.49,18795.0,67.4039,67.4116,67.4039,67.4039,18795.0
2017-12-08 13:05:00,87.5,87.5,87.49,87.49,1525.0,67.4116,67.4116,67.4039,67.4039,1525.0
2017-12-08 13:10:00,87.5,87.5,87.48,87.49,2982.0,67.4116,67.4116,67.3962,67.4039,2982.0
2017-12-08 13:15:00,87.48,87.49,87.48,87.48,5994.0,67.3962,67.4039,67.3962,67.3962,5994.0
2017-12-08 13:20:00,87.48,87.49,87.47,87.48,3023.0,67.3962,67.4039,67.3885,67.3962,3023.0
2017-12-08 13:25:00,87.48,87.49,87.47,87.49,10765.0,67.3962,67.4039,67.3885,67.4039,10765.0
2017-12-08 13:30:00,87.49,87.5,87.48,87.49,5837.0,67.4039,67.4116,67.3962,67.4039,5837.0
2017-12-08 13:35:00,87.49,87.49,87.48,87.49,8383.0,67.4039,67.4039,67.3962,67.4039,8383.0
2017-12-08 13:40:00,87.49,87.49,87.48,87.49,18176.0,67.4039,67.4039,67.3962,67.4039,18176.0
2017-12-08 13:45:00,87.48,87.49,87.47,87.48,4334.0,67.3962,67.4039,67.3885,67.3962,4334.0
2017-12-08 13:50:00,87.48,87.48,87.47,87.48,7103.0,67.3962,67.3962,67.3885,67.3962,7103.0
2017-12-08 13:55:00,87.47,87.48,87.47,87.48,4761.0,67.3885,67.3962,67.3885,67.3962,4761.0
2017-12-08 14:00:00,87.48,87.48,87.47,87.48,16456.0,67.3962,67.3962,67.3885,67.3962,16456.0
2017-12-08 14:05:00,87.48,87.48,87.47,87.48,7332.0,67.3962,67.3962,67.3885,67.3962,7332.0
2017-12-08 14:10:00,87.47,87.48,87.47,87.47,5116.0,67.3885,67.3962,67.3885,67.3885,5116.0
2017-12-08 14:15:00,87.48,87.48,87.47,87.48,2853.0,67.3962,67.3962,67.3885,67.3962,2853.0
2017-12-08 14:20:00,87.48,87.48,87.47,87.48,3520.0,67.3962,67.3962,67.3885,67.3962,3520.0
2017-12-08 14:25:00,87.48,87.48,87.47,87.48,3117.0,67.3962,67.3962,67.3885,67.3962,3117.0
2017-12-08 14:30:00,87.48,87.48,87.47,87.48,1456.0,67.3962,67.3962,67.3885,67.3962,1456.0
2017-12-08 14:35:00,87.47,87.48,87.47,87.48,3880.0,67.3885,67.3962,67.3885,67.3962,3880.0
2017-12-08 14:40:00,87.48,87.48,87.47,87.48,1843.0,67.3962,67.3962,67.3885,67.3962,1843.0
2017-12-08 14:45:00,87.48,87.48,87.46,87.47,2067.0,67.3962,67.3962,67.3808,67.3885,2067.0
2017-12-08 14:50:00,87.46,87.46,87.45,87.46,7726.0,67.3808,67.3808,67.373,67.3808,7726.0
2017-12-08 14:55:00,87.46,87.46,87.45,87.46,3206.0,67.3808,67.3808,67.373,67.3808,3206.0
2017-12-08 15:00:00,87.45,87.51,87.45,87.48,36670.0,67.373,67.4193,67.373,67.3962,36670.0
2017-12-08 15:05:00,87.48,87.48,87.47,87.48,3169.0,67.3962,67.3962,67.3885,67.3962,3169.0
2017-12-08 15:10:00,87.48,87.48,87.47,87.47,7052.0,67.3962,67.3962,67.3885,67.3885,7052.0
2017-12-08 15:15:00,87.48,87.48,87.47,87.48,6955.0,67.3962,67.3962,67.3885,67.3962,6955.0
2017-12-08 15:20:00,87.48,87.48,87.47,87.48,1756.0,67.3962,67.3962,67.3885,67.3962,1756.0
2017-12-08 15:25:00,87.48,87.48,87.47,87.48,9647.0,67.3962,67.3962,67.3885,67.3962,9647.0
2017-12-08 15:30:00,87.48,87.48,87.47,87.48,4190.0,67.3962,67.3962,67.3885,67.3962,4190.0
2017-12-08 15:35:00,87.47,87.49,87.47,87.48,3676.0,67.3885,67.4039,67.3885,67.3962,3676.0
2017-12-08 15:40:00,87.48,87.49,87.47,87.48,22588.0,67.3962,67.4039,67.3885,67.3962,22588.0
2017-12-08 15:45:00,87.48,87.49,87.47,87.48,18202.0,67.3962,67.4039,67.3885,67.3962,18202.0
2017-12-08 15:50:00,87.49,87.49,87.48,87.49,15205.0,67.4039,67.4039,67.3962,67.4039,15205.0
2017-12-08 15:55:00,87.49,87.49,87.48,87.49,18774.0,67.4039,67.4039,67.3962,67.4039,18774.0
2017-12-11 09:30:00,87.43,87.54,87.43,87.53,37510.0,67.3576,67.4424,67.3576,67.4347,37510.0
2017-12-11 09:35:00,87.52,87.53,87.5,87.51,17996.0,67.427,67.4347,67.4116,67.4193,17996.0
2017-12-11 09:40:00,87.51,87.54,87.51,87.54,5259.0,67.4193,67.4424,67.4193,67.4424,5259.0
2017-12-11 09:45:00,87.53,87.53,87.52,87.52,5268.0,67.4347,67.4347,67.427,67.427,5268.0
2017-12-11 09:50:00,87.53,87.55,87.5,87.53,5521.0,67.4347,67.4501,67.4116,67.4347,5521.0
2017-12-11 09:55:00,87.52,87.53,87.51,87.53,8391.0,67.427,67.4347,67.4193,67.4347,8391.0
2017-12-11 10:00:00,87.53,87.55,87.52,87.52,3273.0,67.4347,67.4501,67.427,67.427,3273.0
2017-12-11 10:05:00,87.55,87.57,87.54,87.56,4642.0,67.4501,67.4655,67.4424,67.4578,4642.0
2017-12-11 10:10:00,87.56,87.57,87.56,87.57,3978.0,67.4578,67.4655,67.4578,67.4655,3978.0
2017-12-11 10:15:00,87.57,87.58,87.56,87.57,7899.0,67.4655,67.4732,67.4578,67.4655,7899.0
2017-12-11 10:20:00,87.58,87.58,87.55,87.55,74788.0,67.4732,67.4732,67.4501,67.4501,74788.0
2017-12-11 10:25:00,87.55,87.56,87.53,87.55,7928.0,67.4501,67.4578,67.4347,67.4501,7928.0
2017-12-11 10:30:00,87.56,87.57,87.55,87.55,3445.0,67.4578,67.4655,67.4501,67.4501,3445.0
2017-12-11 10:35:00,87.53,87.56,87.53,87.55,13645.0,67.4347,67.4578,67.4347,67.4501,13645.0
2017-12-11 10:40:00,87.56,87.56,87.55,87.56,2468.0,67.4578,67.4578,67.4501,67.4578,2468.0
2017-12-11 10:45:00,87.56,87.57,87.55,87.57,926.0,67.4578,67.4655,67.4501,67.4655,926.0
2017-12-11 10:50:00,87.56,87.57,87.56,87.56,1461.0,67.4578,67.4655,67.4578,67.4578,1461.0
2017-12-11 10:55:00,87.56,87.57,87.56,87.56,8584.0,67.4578,67.4655,67.4578,67.4578,8584.0
2017-12-11 11:00:00,87.56,87.57,87.55,87.55,6646.0,67.4578,67.4655,67.4501,67.4501,6646.0
2017-12-11 11:05:00,87.55,87.56,87.55,87.55,1794.0,67.4501,67.4578,67.4501,67.4501,1794.0
2017-12-11 11:10:00,87.56,87.56,87.55,87.56,2445.0,67.4578,67.4578,67.4501,67.4578,2445.0
2017-12-11 11:15:00,87.55,87.56,87.55,87.56,983.0,67.4501,67.4578,67.4501,67.4578,983.0
2017-12-11 11:20:00,87.56,87.56,87.55,87.56,10302.0,67.4578,67.4578,67.4501,67.4578,10302.0
2017-12-11 11:25:00,87.56,87.56,87.55,87.56,4146.0,67.4578,67.4578,67.4501,67.4578,4146.0
2017-12-11 11:30:00,87.55,87.56,87.54,87.54,17038.0,67.4501,67.4578,67.4424,67.4424,17038.0
2017-12-11 11:35:00,87.55,87.55,87.53,87.54,10790.0,67.4501,67.4501,67.4347,67.4424,10790.0
2017-12-11 11:40:00,87.54,87.54,87.53,87.54,2906.0,67.4424,67.4424,67.4347,67.4424,2906.0
2017-12-11 11:45:00,87.54,87.55,87.53,87.55,5574.0,67.4424,67.4501,67.4347,67.4501,5574.0
2017-12-11 11:50:00,87.54,87.55,87.53,87.54,4768.0,67.4424,67.4501,67.4347,67.4424,4768.0
2017-12-11 11:55:00,87.54,87.54,87.53,87.53,6401.0,67.4424,67.4424,67.4347,67.4347,6401.0
2017-12-11 12:00:00,87.54,87.54,87.53,87.53,2613.0,67.4424,67.4424,67.4347,67.4347,2613.0
2017-12-11 12:05:00,87.53,87.54,87.53,87.54,2999.0,67.4347,67.4424,67.4347,67.4424,2999.0
2017-12-11 12:10:00,87.54,87.55,87.53,87.54,8524.0,67.4424,67.4501,67.4347,67.4424,8524.0
2017-12-11 12:15:00,87.54,87.54,87.52,87.53,6703.0,67.4424,67.4424,67.427,67.4347,6703.0
2017-12-11 12:20:00,87.53,87.54,87.53,87.54,11893.0,67.4347,67.4424,67.4347,67.4424,11893.0
2017-12-11 12:25:00,87.54,87.54,87.53,87.54,3840.0,67.4424,67.4424,67.4347,67.4424,3840.0
2017-12-11 12:30:00,87.54,87.54,87.53,87.54,4563.0,67.4424,67.4424,67.4347,67.4424,4563.0
2017-12-11 12:35:00,87.54,87.54,87.53,87.54,2313.0,67.4424,67.4424,67.4347,67.4424,2313.0
2017-12-11 12:40:00,87.54,87.54,87.53,87.54,4037.0,67.4424,67.4424,67.4347,67.4424,4037.0
2017-12-11 12:45:00,87.54,87.54,87.53,87.54,9307.0,67.4424,67.4424,67.4347,67.4424,9307.0
2017-12-11 12:50:00,87.53,87.54,87.53,87.54,6120.0,67.4347,67.4424,67.4347,67.4424,6120.0
2017-12-11 12:55:00,87.54,87.54,87.53,87.54,13455.0,67.4424,67.4424,67.4347,67.4424,13455.0
2017-12-11 13:00:00,87.53,87.54,87.5,87.51,7765.0,67.4347,67.4424,67.4116,67.4193,7765.0
2017-12-11 13:05:00,87.5,87.51,87.5,87.5,2008.0,67.4116,67.4193,67.4116,67.4116,2008.0
2017-12-11 13:10:00,87.51,87.51,87.5,87.51,15686.0,67.4193,67.4193,67.4116,67.4193,15686.0
2017-12-11 13:15:00,87.51,87.52,87.5,87.51,5083.0,67.4193,67.427,67.4116,67.4193,5083.0
2017-12-11 13:20:00,87.52,87.52,87.5,87.51,4909.0,67.427,67.427,67.4116,67.4193,4909.0
2017-12-11 13:25:00,87.5,87.51,87.5,87.51,2391.0,67.4116,67.4193,67.4116,67.4193,2391.0
2017-12-11 13:30:00,87.51,87.51,87.5,87.5,16309.0,67.4193,67.4193,67.4116,67.4116,16309.0
2017-12-11 13:35:00,87.51,87.51,87.5,87.51,6146.0,67.4193,67.4193,67.4116,67.4193,6146.0
2017-12-11 13:40:00,87.51,87.51,87.5,87.51,6353.0,67.4193,67.4193,67.4116,67.4193,6353.0
2017-12-11 13:45:00,87.51,87.51,87.5,87.5,4922.0,67.4193,67.4193,67.4116,67.4116,4922.0
2017-12-11 13:50:00,87.51,87.51,87.5,87.51,3244.0,67.4193,67.4193,67.4116,67.4193,3244.0
2017-12-11 13:55:00,87.5,87.51,87.5,87.5,7616.0,67.4116,67.4193,67.4116,67.4116,7616.0
2017-12-11 14:00:00,87.51,87.51,87.49,87.5,151763.0,67.4193,67.4193,67.4039,67.4116,151763.0
2017-12-11 14:05:00,87.5,87.5,87.49,87.5,12550.0,67.4116,67.4116,67.4039,67.4116,12550.0
2017-12-11 14:10:00,87.5,87.5,87.48,87.49,7920.0,67.4116,67.4116,67.3962,67.4039,7920.0
2017-12-11 14:15:00,87.49,87.49,87.48,87.48,17190.0,67.4039,67.4039,67.3962,67.3962,17190.0
2017-12-11 14:20:00,87.49,87.5,87.48,87.49,51375.0,67.4039,67.4116,67.3962,67.4039,51375.0
2017-12-11 14:25:00,87.49,87.49,87.48,87.49,68196.0,67.4039,67.4039,67.3962,67.4039,68196.0
2017-12-11 14:30:00,87.48,87.49,87.46,87.47,9244.0,67.3962,67.4039,67.3808,67.3885,9244.0
2017-12-11 14:35:00,87.47,87.48,87.46,87.48,5907.0,67.3885,67.3962,67.3808,67.3962,5907.0
2017-12-11 14:40:00,87.47,87.48,87.47,87.48,8115.0,67.3885,67.3962,67.3885,67.3962,8115.0
2017-12-11 14:45:00,87.48,87.48,87.47,87.48,4504.0,67.3962,67.3962,67.3885,67.3962,4504.0
2017-12-11 14:50:00,87.48,87.48,87.47,87.48,11603.0,67.3962,67.3962,67.3885,67.3962,11603.0
2017-12-11 14:55:00,87.47,87.48,87.47,87.47,4126.0,67.3885,67.3962,67.3885,67.3885,4126.0
2017-12-11 15:00:00,87.48,87.48,87.46,87.46,5835.0,67.3962,67.3962,67.3808,67.3808,5835.0
2017-12-11 15:05:00,87.46,87.47,87.46,87.47,1594.0,67.3808,67.3885,67.3808,67.3885,1594.0
2017-12-11 15:10:00,87.46,87.47,87.46,87.46,6416.0,67.3808,67.3885,67.3808,67.3808,6416.0
2017-12-11 15:15:00,87.46,87.47,87.46,87.47,40742.0,67.3808,67.3885,67.3808,67.3885,40742.0
2017-12-11 15:20:00,87.47,87.47,87.46,87.47,8556.0,67.3885,67.3885,67.3808,67.3885,8556.0
2017-12-11 15:25:00,87.47,87.47,87.46,87.47,10392.0,67.3885,67.3885,67.3808,67.3885,10392.0
2017-12-11 15:30:00,87.47,87.47,87.46,87.47,11210.0,67.3885,67.3885,67.3808,67.3885,11210.0
2017-12-11 15:35:00,87.47,87.47,87.46,87.46,29665.0,67.3885,67.3885,67.3808,67.3808,29665.0
2017-12-11 15:40:00,87.47,87.47,87.46,87.47,5954.0,67.3885,67.3885,67.3808,67.3885,5954.0
2017-12-11 15:45:00,87.46,87.47,87.46,87.47,12916.0,67.3808,67.3885,67.3808,67.3885,12916.0
2017-12-11 15:50:00,87.46,87.47,87.46,87.47,28312.0,67.3808,67.3885,67.3808,67.3885,28312.0
2017-12-11 15:55:00,87.47,87.48,87.46,87.47,13189.0,67.3885,67.3962,67.3808,67.3885,13189.0
2017-12-12 09:30:00,87.45,87.45,87.38,87.42,19897.0,67.373,67.373,67.3191,67.3499,19897.0
2017-12-12 09:35:00,87.41,87.42,87.41,87.42,1364.0,67.3422,67.3499,67.3422,67.3499,1364.0
2017-12-12 09:40:00,87.41,87.42,87.41,87.41,8780.0,67.3422,67.3499,67.3422,67.3422,8780.0
2017-12-12 09:45:00,87.42,87.42,87.4,87.41,3863.0,67.3499,67.3499,67.3345,67.3422,3863.0
2017-12-12 09:50:00,87.41,87.42,87.4,87.42,2900.0,67.3422,67.3499,67.3345,67.3499,2900.0
2017-12-12 09:55:00,87.41,87.41,87.4,87.41,3332.0,67.3422,67.3422,67.3345,67.3422,3332.0
2017-12-12 10:00:00,87.41,87.41,87.4,87.4,3968.0,67.3422,67.3422,67.3345,67.3345,3968.0
2017-12-12 10:05:00,87.41,87.41,87.38,87.39,6088.0,67.3422,67.3422,67.3191,67.3268,6088.0
2017-12-12 10:10:00,87.39,87.4,87.38,87.4,10034.0,67.3268,67.3345,67.3191,67.3345,10034.0
2017-12-12 10:15:00,87.4,87.4,87.39,87.4,6676.0,67.3345,67.3345,67.3268,67.3345,6676.0
2017-12-12 10:20:00,87.39,87.39,87.37,87.38,5672.0,67.3268,67.3268,67.3114,67.3191,5672.0
2017-12-12 10:25:00,87.38,87.39,87.37,87.38,4276.0,67.3191,67.3268,67.3114,67.3191,4276.0
2017-12-12 10:30:00,87.38,87.38,87.36,87.36,1641.0,67.3191,67.3191,67.3037,67.3037,1641.0
2017-12-12 10:35:00,87.35,87.36,87.35,87.36,7292.0,67.296,67.3037,67.296,67.3037,7292.0
2017-12-12 10:40:00,87.36,87.36,87.35,87.36,5823.0,67.3037,67.3037,67.296,67.3037,5823.0
2017-12-12 10:45:00,87.37,87.37,87.36,87.37,5207.0,67.3114,67.3114,67.3037,67.3114,5207.0
2017-12-12 10:50:00,87.37,87.38,87.36,87.37,1300.0,67.3114,67.3191,67.3037,67.3114,1300.0
2017-12-12 10:55:00,87.38,87.38,87.35,87.38,3558.0,67.3191,67.3191,67.296,67.3191,3558.0
2017-12-12 11:00:00,87.38,87.41,87.37,87.4,17981.0,67.3191,67.3422,67.3114,67.3345,17981.0
2017-12-12 11:05:00,87.39,87.41,87.39,87.4,8200.0,67.3268,67.3422,67.3268,67.3345,8200.0
2017-12-12 11:10:00,87.4,87.41,87.4,87.4,4938.0,67.3345,67.3422,67.3345,67.3345,4938.0
2017-12-12 11:15:00,87.41,87.41,87.38,87.39,6386.0,67.3422,67.3422,67.3191,67.3268,6386.0
2017-12-12 11:20:00,87.38,87.39,87.37,87.38,4390.0,67.3191,67.3268,67.3114,67.3191,4390.0
2017-12-12 11:25:00,87.39,87.39,87.36,87.37,9814.0,67.3268,67.3268,67.3037,67.3114,9814.0
2017-12-12 11:30:00,87.37,87.38,87.35,87.35,4070.0,67.3114,67.3191,67.296,67.296,4070.0
2017-12-12 11:35:00,87.36,87.39,87.36,87.37,6809.0,67.3037,67.3268,67.3037,67.3114,6809.0
2017-12-12 11:40:00,87.38,87.38,87.36,87.37,2800.0,67.3191,67.3191,67.3037,67.3114,2800.0
2017-12-12 11:45:00,87.36,87.38,87.36,87.38,1373.0,67.3037,67.3191,67.3037,67.3191,1373.0
2017-12-12 11:50:00,87.37,87.38,87.37,87.38,1380.0,67.3114,67.3191,67.3114,67.3191,1380.0
2017-12-12 11:55:00,87.37,87.38,87.37,87.38,6003.0,67.3114,67.3191,67.3114,67.3191,6003.0
2017-12-12 12:00:00,87.38,87.39,87.37,87.37,5600.0,67.3191,67.3268,67.3114,67.3114,5600.0
2017-12-12 12:05:00,87.38,87.38,87.37,87.37,14010.0,67.3191,67.3191,67.3114,67.3114,14010.0
2017-12-12 12:10:00,87.38,87.38,87.37,87.37,5217.0,67.3191,67.3191,67.3114,67.3114,5217.0
2017-12-12 12:15:00,87.38,87.38,87.37,87.38,1478.0,67.3191,67.3191,67.3114,67.3191,1478.0
2017-12-12 12:20:00,87.37,87.38,87.36,87.37,2901.0,67.3114,67.3191,67.3037,67.3114,2901.0
2017-12-12 12:25:00,87.37,87.4,87.35,87.4,13324.0,67.3114,67.3345,67.296,67.3345,13324.0
2017-12-12 12:30:00,87.4,87.4,87.35,87.37,78563.0,67.3345,67.3345,67.296,67.3114,78563.0
2017-12-12 12:35:00,87.38,87.38,87.36,87.37,16522.0,67.3191,67.3191,67.3037,67.3114,16522.0
2017-12-12 12:40:00,87.37,87.38,87.35,87.36,11001.0,67.3114,67.3191,67.296,67.3037,11001.0
2017-12-12 12:45:00,87.35,87.37,87.35,87.37,6928.0,67.296,67.3114,67.296,67.3114,6928.0
2017-12-12 12:50:00,87.37,87.37,87.34,87.34,5496.0,67.3114,67.3114,67.2883,67.2883,5496.0
2017-12-12 12:55:00,87.34,87.36,87.33,87.34,14506.0,67.2883,67.3037,67.2806,67.2883,14506.0
2017-12-12 13:00:00,87.34,87.38,87.34,87.35,7476.0,67.2883,67.3191,67.2883,67.296,7476.0
2017-12-12 13:05:00,87.35,87.39,87.35,87.39,5764.0,67.296,67.3268,67.296,67.3268,5764.0
2017-12-12 13:10:00,87.4,87.4,87.38,87.38,6201.0,67.3345,67.3345,67.3191,67.3191,6201.0
2017-12-12 13:15:00,87.4,87.42,87.4,87.42,2680.0,67.3345,67.3499,67.3345,67.3499,2680.0
2017-12-12 13:20:00,87.41,87.43,87.41,87.42,125454.0,67.3422,67.3576,67.3422,67.3499,125454.0
2017-12-12 13:25:00,87.43,87.43,87.41,87.41,1406.0,67.3576,67.3576,67.3422,67.3422,1406.0
2017-12-12 13:30:00,87.42,87.43,87.41,87.42,7509.0,67.3499,67.3576,67.3422,67.3499,7509.0
2017-12-12 13:35:00,87.43,87.44,87.42,87.44,1575.0,67.3576,67.3653,67.3499,67.3653,1575.0
2017-12-12 13:40:00,87.43,87.43,87.4,87.41,21277.0,67.3576,67.3576,67.3345,67.3422,21277.0
2017-12-12 13:45:00,87.41,87.42,87.41,87.41,4633.0,67.3422,67.3499,67.3422,67.3422,4633.0
2017-12-12 13:50:00,87.41,87.43,87.41,87.43,2284.0,67.3422,67.3576,67.3422,67.3576,2284.0
2017-12-12 13:55:00,87.41,87.42,87.41,87.42,8550.0,67.3422,67.3499,67.3422,67.3499,8550.0
2017-12-12 14:00:00,87.42,87.42,87.41,87.42,5991.0,67.3499,67.3499,67.3422,67.3499,5991.0
2017-12-12 14:05:00,87.42,87.42,87.41,87.41,8805.0,67.3499,67.3499,67.3422,67.3422,8805.0
2017-12-12 14:10:00,87.42,87.42,87.41,87.42,7240.0,67.3499,67.3499,67.3422,67.3499,7240.0
2017-12-12 14:15:00,87.42,87.42,87.41,87.42,3594.0,67.3499,67.3499,67.3422,67.3499,3594.0
2017-12-12 14:20:00,87.42,87.42,87.41,87.42,3442.0,67.3499,67.3499,67.3422,67.3499,3442.0
2017-12-12 14:25:00,87.42,87.42,87.41,87.41,2529.0,67.3499,67.3499,67.3422,67.3422,2529.0
2017-12-12 14:30:00,87.41,87.42,87.41,87.42,1737.0,67.3422,67.3499,67.3422,67.3499,1737.0
2017-12-12 14:35:00,87.42,87.45,87.41,87.45,48288.0,67.3499,67.373,67.3422,67.373,48288.0
2017-12-12 14:40:00,87.45,87.45,87.43,87.43,6119.0,67.373,67.373,67.3576,67.3576,6119.0
2017-12-12 14:45:00,87.43,87.44,87.43,87.44,3346.0,67.3576,67.3653,67.3576,67.3653,3346.0
2017-12-12 14:50:00,87.44,87.45,87.43,87.45,5134.0,67.3653,67.373,67.3576,67.373,5134.0
2017-12-12 14:55:00,87.45,87.45,87.43,87.44,9722.0,67.373,67.373,67.3576,67.3653,9722.0
2017-12-12 15:00:00,87.43,87.43,87.41,87.43,18728.0,67.3576,67.3576,67.3422,67.3576,18728.0
2017-12-12 15:05:00,87.43,87.43,87.42,87.42,11383.0,67.3576,67.3576,67.3499,67.3499,11383.0
2017-12-12 15:10:00,87.42,87.43,87.42,87.42,2537.0,67.3499,67.3576,67.3499,67.3499,2537.0
2017-12-12 15:15:00,87.43,87.43,87.42,87.42,13582.0,67.3576,67.3576,67.3499,67.3499,13582.0
2017-12-12 15:20:00,87.42,87.42,87.4,87.41,10409.0,67.3499,67.3499,67.3345,67.3422,10409.0
2017-12-12 15:25:00,87.41,87.42,87.4,87.41,10794.0,67.3422,67.3499,67.3345,67.3422,10794.0
2017-12-12 15:30:00,87.42,87.42,87.41,87.42,3078.0,67.3499,67.3499,67.3422,67.3499,3078.0
2017-12-12 15:35:00,87.42,87.42,87.4,87.4,10120.0,67.3499,67.3499,67.3345,67.3345,10120.0
2017-12-12 15:40:00,87.41,87.41,87.38,87.39,32576.0,67.3422,67.3422,67.3191,67.3268,32576.0
2017-12-12 15:45:00,87.4,87.4,87.38,87.39,12102.0,67.3345,67.3345,67.3191,67.3268,12102.0
2017-12-12 15:50:00,87.41,87.41,87.35,87.36,40604.0,67.3422,67.3422,67.296,67.3037,40604.0
2017-12-12 15:55:00,87.36,87.38,87.35,87.37,121161.0,67.3037,67.3191,67.296,67.3114,121161.0
2017-12-13 09:30:00,87.46,87.54,87.44,87.51,19787.0,67.3808,67.4424,67.3653,67.4193,19787.0
2017-12-13 09:35:00,87.52,87.52,87.49,87.5,5488.0,67.427,67.427,67.4039,67.4116,5488.0
2017-12-13 09:40:00,87.5,87.51,87.5,87.5,4656.0,67.4116,67.4193,67.4116,67.4116,4656.0
2017-12-13 09:45:00,87.47,87.48,87.46,87.46,8319.0,67.3885,67.3962,67.3808,67.3808,8319.0
2017-12-13 09:50:00,87.47,87.47,87.45,87.46,5355.0,67.3885,67.3885,67.373,67.3808,5355.0
2017-12-13 09:55:00,87.46,87.47,87.44,87.46,7998.0,67.3808,67.3885,67.3653,67.3808,7998.0
2017-12-13 10:00:00,87.46,87.48,87.46,87.48,32042.0,67.3808,67.3962,67.3808,67.3962,32042.0
2017-12-13 10:05:00,87.48,87.49,87.47,87.48,16928.0,67.3962,67.4039,67.3885,67.3962,16928.0
2017-12-13 10:10:00,87.48,87.48,87.45,87.45,47287.0,67.3962,67.3962,67.373,67.373,47287.0
2017-12-13 10:15:00,87.45,87.46,87.44,87.44,4009.0,67.373,67.3808,67.3653,67.3653,4009.0
2017-12-13 10:20:00,87.44,87.45,87.42,87.43,3949.0,67.3653,67.373,67.3499,67.3576,3949.0
2017-12-13 10:25:00,87.44,87.45,87.43,87.43,3872.0,67.3653,67.373,67.3576,67.3576,3872.0
2017-12-13 10:30:00,87.42,87.45,87.42,87.44,7360.0,67.3499,67.373,67.3499,67.3653,7360.0
2017-12-13 10:35:00,87.44,87.45,87.43,87.43,2148.0,67.3653,67.373,67.3576,67.3576,2148.0
2017-12-13 10:40:00,87.45,87.46,87.44,87.46,3240.0,67.373,67.3808,67.3653,67.3808,3240.0
2017-12-13 10:45:00,87.45,87.48,87.45,87.47,4959.0,67.373,67.3962,67.373,67.3885,4959.0
2017-12-13 10:50:00,87.5,87.5,87.47,87.5,2653.0,67.4116,67.4116,67.3885,67.4116,2653.0
2017-12-13 10:55:00,87.5,87.52,87.5,87.52,1975.0,67.4116,67.427,67.4116,67.427,1975.0
2017-12-13 11:00:00,87.53,87.55,87.5,87.54,8192.0,67.4347,67.4501,67.4116,67.4424,8192.0
2017-12-13 11:05:00,87.55,87.55,87.52,87.53,7278.0,67.4501,67.4501,67.427,67.4347,7278.0
2017-12-13 11:10:00,87.52,87.52,87.5,87.52,13813.0,67.427,67.427,67.4116,67.427,13813.0
2017-12-13 11:15:00,87.52,87.52,87.5,87.51,2241.0,67.427,67.427,67.4116,67.4193,2241.0
2017-12-13 11:20:00,87.51,87.52,87.5,87.52,1043.0,67.4193,67.427,67.4116,67.427,1043.0
2017-12-13 11:25:00,87.5,87.52,87.5,87.51,1804.0,67.4116,67.427,67.4116,67.4193,1804.0
2017-12-13 11:30:00,87.51,87.51,87.49,87.5,5291.0,67.4193,67.4193,67.4039,67.4116,5291.0
2017-12-13 11:35:00,87.5,87.5,87.48,87.49,25049.0,67.4116,67.4116,67.3962,67.4039,25049.0
2017-12-13 11:40:00,87.49,87.5,87.48,87.49,3631.0,67.4039,67.4116,67.3962,67.4039,3631.0
2017-12-13 11:45:00,87.49,87.5,87.44,87.44,2336.0,67.4039,67.4116,67.3653,67.3653,2336.0
2017-12-13 11:50:00,87.44,87.46,87.43,87.45,85757.0,67.3653,67.3808,67.3576,67.373,85757.0
2017-12-13 11:55:00,87.45,87.48,87.45,87.47,13591.0,67.373,67.3962,67.373,67.3885,13591.0
2017-12-13 12:00:00,87.46,87.48,87.45,87.47,6528.0,67.3808,67.3962,67.373,67.3885,6528.0
2017-12-13 12:05:00,87.47,87.48,87.46,87.48,5149.0,67.3885,67.3962,67.3808,67.3962,5149.0
2017-12-13 12:10:00,87.47,87.48,87.47,87.48,1708.0,67.3885,67.3962,67.3885,67.3962,1708.0
2017-12-13 12:15:00,87.49,87.51,87.49,87.5,1150.0,67.4039,67.4193,67.4039,67.4116,1150.0
2017-12-13 12:20:00,87.51,87.51,87.49,87.51,15392.0,67.4193,67.4193,67.4039,67.4193,15392.0
2017-12-13 12:25:00,87.5,87.52,87.49,87.5,7736.0,67.4116,67.427,67.4039,67.4116,7736.0
2017-12-13 12:30:00,87.5,87.52,87.49,87.51,4422.0,67.4116,67.427,67.4039,67.4193,4422.0
2017-12-13 12:35:00,87.5,87.52,87.5,87.52,3791.0,67.4116,67.427,67.4116,67.427,3791.0
2017-12-13 12:40:00,87.51,87.52,87.5,87.5,2929.0,67.4193,67.427,67.4116,67.4116,2929.0
2017-12-13 12:45:00,87.49,87.5,87.49,87.49,4951.0,67.4039,67.4116,67.4039,67.4039,4951.0
2017-12-13 12:50:00,87.5,87.51,87.49,87.49,5077.0,67.4116,67.4193,67.4039,67.4039,5077.0
2017-12-13 12:55:00,87.5,87.51,87.49,87.5,4236.0,67.4116,67.4193,67.4039,67.4116,4236.0
2017-12-13 13:00:00,87.5,87.51,87.49,87.5,3638.0,67.4116,67.4193,67.4039,67.4116,3638.0
2017-12-13 13:05:00,87.5,87.51,87.49,87.49,27418.0,67.4116,67.4193,67.4039,67.4039,27418.0
2017-12-13 13:10:00,87.49,87.52,87.49,87.51,16986.0,67.4039,67.427,67.4039,67.4193,16986.0
2017-12-13 13:15:00,87.51,87.51,87.5,87.51,10340.0,67.4193,67.4193,67.4116,67.4193,10340.0
2017-12-13 13:20:00,87.51,87.52,87.51,87.52,4061.0,67.4193,67.427,67.4193,67.427,4061.0
2017-12-13 13:25:00,87.52,87.52,87.51,87.52,4942.0,67.427,67.427,67.4193,67.427,4942.0
2017-12-13 13:30:00,87.52,87.54,87.51,87.53,6845.0,67.427,67.4424,67.4193,67.4347,6845.0
2017-12-13 13:35:00,87.53,87.53,87.52,87.52,4768.0,67.4347,67.4347,67.427,67.427,4768.0
2017-12-13 13:40:00,87.52,87.53,87.52,87.53,11556.0,67.427,67.4347,67.427,67.4347,11556.0
2017-12-13 13:45:00,87.53,87.53,87.52,87.52,4013.0,67.4347,67.4347,67.427,67.427,4013.0
2017-12-13 13:50:00,87.52,87.55,87.52,87.55,2645.0,67.427,67.4501,67.427,67.4501,2645.0
2017-12-13 13:55:00,87.55,87.56,87.52,87.53,8852.0,67.4501,67.4578,67.427,67.4347,8852.0
2017-12-13 14:00:00,87.69,87.86,87.54,87.58,28276.0,67.5579,67.6889,67.4424,67.4732,28276.0
2017-12-13 14:05:00,87.58,87.64,87.58,87.63,6745.0,67.4732,67.5194,67.4732,67.5117,6745.0
2017-12-13 14:10:00,87.64,87.65,87.62,87.62,8296.0,67.5194,67.5271,67.504,67.504,8296.0
2017-12-13 14:15:00,87.62,87.65,87.6,87.62,11506.0,67.504,67.5271,67.4886,67.504,11506.0
2017-12-13 14:20:00,87.64,87.65,87.61,87.63,3786.0,67.5194,67.5271,67.4963,67.5117,3786.0
2017-12-13 14:25:00,87.62,87.62,87.6,87.62,14079.0,67.504,67.504,67.4886,67.504,14079.0
2017-12-13 14:30:00,87.62,87.63,87.6,87.6,36300.0,67.504,67.5117,67.4886,67.4886,36300.0
2017-12-13 14:35:00,87.6,87.63,87.59,87.6,13025.0,67.4886,67.5117,67.4809,67.4886,13025.0
2017-12-13 14:40:00,87.6,87.65,87.6,87.61,11083.0,67.4886,67.5271,67.4886,67.4963,11083.0
2017-12-13 14:45:00,87.61,87.63,87.6,87.61,5950.0,67.4963,67.5117,67.4886,67.4963,5950.0
2017-12-13 14:50:00,87.62,87.68,87.61,87.67,5003.0,67.504,67.5502,67.4963,67.5425,5003.0
2017-12-13 14:55:00,87.68,87.73,87.67,87.73,9319.0,67.5502,67.5888,67.5425,67.5888,9319.0
2017-12-13 15:00:00,87.73,87.74,87.67,87.68,12434.0,67.5888,67.5965,67.5425,67.5502,12434.0
2017-12-13 15:05:00,87.67,87.68,87.67,87.68,6781.0,67.5425,67.5502,67.5425,67.5502,6781.0
2017-12-13 15:10:00,87.67,87.7,87.67,87.69,15196.0,67.5425,67.5657,67.5425,67.5579,15196.0
2017-12-13 15:15:00,87.69,87.69,87.68,87.69,4734.0,67.5579,67.5579,67.5502,67.5579,4734.0
2017-12-13 15:20:00,87.7,87.7,87.67,87.68,7983.0,67.5657,67.5657,67.5425,67.5502,7983.0
2017-12-13 15:25:00,87.67,87.7,87.67,87.69,13139.0,67.5425,67.5657,67.5425,67.5579,13139.0
2017-12-13 15:30:00,87.68,87.69,87.66,87.68,8224.0,67.5502,67.5579,67.5348,67.5502,8224.0
2017-12-13 15:35:00,87.67,87.72,87.66,87.7,5487.0,67.5425,67.5811,67.5348,67.5657,5487.0
2017-12-13 15:40:00,87.7,87.7,87.68,87.7,7522.0,67.5657,67.5657,67.5502,67.5657,7522.0
2017-12-13 15:45:00,87.69,87.7,87.66,87.7,17701.0,67.5579,67.5657,67.5348,67.5657,17701.0
2017-12-13 15:50:00,87.7,87.71,87.69,87.7,53331.0,67.5657,67.5734,67.5579,67.5657,53331.0
2017-12-13 15:55:00,87.7,87.71,87.69,87.71,33174.0,67.5657,67.5734,67.5579,67.5734,33174.0
2017-12-14 09:30:00,87.54,87.62,87.54,87.55,27514.0,67.4424,67.504,67.4424,67.4501,27514.0
2017-12-14 09:35:00,87.56,87.58,87.56,87.57,3904.0,67.4578,67.4732,67.4578,67.4655,3904.0
2017-12-14 09:40:00,87.56,87.6,87.56,87.57,15067.0,67.4578,67.4886,67.4578,67.4655,15067.0
2017-12-14 09:45:00,87.56,87.58,87.56,87.58,11709.0,67.4578,67.4732,67.4578,67.4732,11709.0
2017-12-14 09:50:00,87.59,87.6,87.56,87.56,3046.0,67.4809,67.4886,67.4578,67.4578,3046.0
2017-12-14 09:55:00,87.58,87.59,87.57,87.58,4672.0,67.4732,67.4809,67.4655,67.4732,4672.0
2017-12-14 10:00:00,87.56,87.57,87.54,87.54,4973.0,67.4578,67.4655,67.4424,67.4424,4973.0
2017-12-14 10:05:00,87.54,87.55,87.54,87.55,2058.0,67.4424,67.4501,67.4424,67.4501,2058.0
2017-12-14 10:10:00,87.55,87.56,87.54,87.55,11073.0,67.4501,67.4578,67.4424,67.4501,11073.0
2017-12-14 10:15:00,87.54,87.54,87.51,87.52,13511.0,67.4424,67.4424,67.4193,67.427,13511.0
2017-12-14 10:20:00,87.53,87.54,87.5,87.5,5860.0,67.4347,67.4424,67.4116,67.4116,5860.0
2017-12-14 10:25:00,87.52,87.53,87.51,87.52,3334.0,67.427,67.4347,67.4193,67.427,3334.0
2017-12-14 10:30:00,87.53,87.53,87.49,87.49,18354.0,67.4347,67.4347,67.4039,67.4039,18354.0
2017-12-14 10:35:00,87.5,87.52,87.49,87.52,2574.0,67.4116,67.427,67.4039,67.427,2574.0
2017-12-14 10:40:00,87.52,87.52,87.49,87.49,17674.0,67.427,67.427,67.4039,67.4039,17674.0
2017-12-14 10:45:00,87.5,87.55,87.5,87.54,9180.0,67.4116,67.4501,67.4116,67.4424,9180.0
2017-12-14 10:50:00,87.55,87.56,87.54,87.56,2032.0,67.4501,67.4578,67.4424,67.4578,2032.0
2017-12-14 10:55:00,87.56,87.57,87.54,87.57,3015.0,67.4578,67.4655,67.4424,67.4655,3015.0
2017-12-14 11:00:00,87.57,87.59,87.56,87.59,6714.0,67.4655,67.4809,67.4578,67.4809,6714.0
2017-12-14 11:05:00,87.59,87.6,87.58,87.59,4683.0,67.4809,67.4886,67.4732,67.4809,4683.0
2017-12-14 11:10:00,87.58,87.6,87.58,87.6,7805.0,67.4732,67.4886,67.4732,67.4886,7805.0
2017-12-14 11:15:00,87.6,87.6,87.59,87.6,4058.0,67.4886,67.4886,67.4809,67.4886,4058.0
2017-12-14 11:20:00,87.62,87.63,87.6,87.61,6153.0,67.504,67.5117,67.4886,67.4963,6153.0
2017-12-14 11:25:00,87.62,87.63,87.59,87.6,5253.0,67.504,67.5117,67.4809,67.4886,5253.0
2017-12-14 11:30:00,87.61,87.64,87.6,87.63,6181.0,67.4963,67.5194,67.4886,67.5117,6181.0
2017-12-14 11:35:00,87.62,87.63,87.61,87.62,2465.0,67.504,67.5117,67.4963,67.504,2465.0
2017-12-14 11:40:00,87.61,87.62,87.6,87.6,1260.0,67.4963,67.504,67.4886,67.4886,1260.0
2017-12-14 11:45:00,87.58,87.61,87.58,87.59,28278.0,67.4732,67.4963,67.4732,67.4809,28278.0
2017-12-14 11:50:00,87.59,87.62,87.58,87.6,6219.0,67.4809,67.504,67.4732,67.4886,6219.0
2017-12-14 11:55:00,87.6,87.61,87.57,87.58,4162.0,67.4886,67.4963,67.4655,67.4732,4162.0
2017-12-14 12:00:00,87.59,87.6,87.58,87.6,4026.0,67.4809,67.4886,67.4732,67.4886,4026.0
2017-12-14 12:05:00,87.58,87.59,87.56,87.58,4197.0,67.4732,67.4809,67.4578,67.4732,4197.0
2017-12-14 12:10:00,87.59,87.6,87.58,87.6,3095.0,67.4809,67.4886,67.4732,67.4886,3095.0
2017-12-14 12:15:00,87.59,87.62,87.59,87.62,247469.0,67.4809,67.504,67.4809,67.504,247469.0
2017-12-14 12:20:00,87.61,87.63,87.6,87.63,2524.0,67.4963,67.5117,67.4886,67.5117,2524.0
2017-12-14 12:25:00,87.63,87.64,87.62,87.63,8325.0,67.5117,67.5194,67.504,67.5117,8325.0
2017-12-14 12:30:00,87.64,87.67,87.64,87.66,14297.0,67.5194,67.5425,67.5194,67.5348,14297.0
2017-12-14 12:35:00,87.65,87.66,87.64,87.65,5406.0,67.5271,67.5348,67.5194,67.5271,5406.0
2017-12-14 12:40:00,87.64,87.65,87.64,87.65,3235.0,67.5194,67.5271,67.5194,67.5271,3235.0
2017-12-14 12:45:00,87.65,87.67,87.65,87.66,11629.0,67.5271,67.5425,67.5271,67.5348,11629.0
2017-12-14 12:50:00,87.66,87.68,87.65,87.65,3386.0,67.5348,67.5502,67.5271,67.5271,3386.0
2017-12-14 12:55:00,87.65,87.68,87.65,87.67,7633.0,67.5271,67.5502,67.5271,67.5425,7633.0
2017-12-14 13:00:00,87.66,87.67,87.64,87.65,2919.0,67.5348,67.5425,67.5194,67.5271,2919.0
2017-12-14 13:05:00,87.66,87.69,87.65,87.69,11966.0,67.5348,67.5579,67.5271,67.5579,11966.0
2017-12-14 13:10:00,87.68,87.7,87.67,87.69,3850.0,67.5502,67.5657,67.5425,67.5579,3850.0
2017-12-14 13:15:00,87.69,87.7,87.68,87.7,4448.0,67.5579,67.5657,67.5502,67.5657,4448.0
2017-12-14 13:20:00,87.69,87.7,87.68,87.69,2400.0,67.5579,67.5657,67.5502,67.5579,2400.0
2017-12-14 13:25:00,87.69,87.69,87.65,87.66,2646.0,67.5579,67.5579,67.5271,67.5348,2646.0
2017-12-14 13:30:00,87.66,87.67,87.64,87.66,7891.0,67.5348,67.5425,67.5194,67.5348,7891.0
2017-12-14 13:35:00,87.65,87.67,87.64,87.66,4861.0,67.5271,67.5425,67.5194,67.5348,4861.0
2017-12-14 13:40:00,87.66,87.68,87.66,87.67,5415.0,67.5348,67.5502,67.5348,67.5425,5415.0
2017-12-14 13:45:00,87.65,87.68,87.64,87.67,3827.0,67.5271,67.5502,67.5194,67.5425,3827.0
2017-12-14 13:50:00,87.66,87.67,87.66,87.67,3759.0,67.5348,67.5425,67.5348,67.5425,3759.0
2017-12-14 13:55:00,87.67,87.68,87.66,87.67,2583.0,67.5425,67.5502,67.5348,67.5425,2583.0
2017-12-14 14:00:00,87.69,87.69,87.66,87.67,9578.0,67.5579,67.5579,67.5348,67.5425,9578.0
2017-12-14 14:05:00,87.68,87.7,87.67,87.69,4900.0,67.5502,67.5657,67.5425,67.5579,4900.0
2017-12-14 14:10:00,87.69,87.7,87.68,87.69,4644.0,67.5579,67.5657,67.5502,67.5579,4644.0
2017-12-14 14:15:00,87.7,87.7,87.69,87.7,4209.0,67.5657,67.5657,67.5579,67.5657,4209.0
2017-12-14 14:20:00,87.7,87.7,87.69,87.7,9941.0,67.5657,67.5657,67.5579,67.5657,9941.0
2017-12-14 14:25:00,87.7,87.7,87.69,87.7,15516.0,67.5657,67.5657,67.5579,67.5657,15516.0
2017-12-14 14:30:00,87.7,87.7,87.69,87.7,11858.0,67.5657,67.5657,67.5579,67.5657,11858.0
2017-12-14 14:35:00,87.69,87.7,87.69,87.69,9904.0,67.5579,67.5657,67.5579,67.5579,9904.0
2017-12-14 14:40:00,87.7,87.7,87.69,87.7,16618.0,67.5657,67.5657,67.5579,67.5657,16618.0
2017-12-14 14:45:00,87.7,87.75,87.69,87.72,13637.0,67.5657,67.6042,67.5579,67.5811,13637.0
2017-12-14 14:50:00,87.72,87.72,87.7,87.72,13116.0,67.5811,67.5811,67.5657,67.5811,13116.0
2017-12-14 14:55:00,87.72,87.72,87.7,87.7,8563.0,67.5811,67.5811,67.5657,67.5657,8563.0
2017-12-14 15:00:00,87.71,87.71,87.7,87.71,2345.0,67.5734,67.5734,67.5657,67.5734,2345.0
2017-12-14 15:05:00,87.7,87.7,87.69,87.69,6770.0,67.5657,67.5657,67.5579,67.5579,6770.0
2017-12-14 15:10:00,87.68,87.69,87.67,87.69,2196.0,67.5502,67.5579,67.5425,67.5579,2196.0
2017-12-14 15:15:00,87.69,87.69,87.68,87.69,13053.0,67.5579,67.5579,67.5502,67.5579,13053.0
2017-12-14 15:20:00,87.69,87.7,87.68,87.68,8751.0,67.5579,67.5657,67.5502,67.5502,8751.0
2017-12-14 15:25:00,87.69,87.69,87.68,87.69,45942.0,67.5579,67.5579,67.5502,67.5579,45942.0
2017-12-14 15:30:00,87.68,87.69,87.67,87.69,9503.0,67.5502,67.5579,67.5425,67.5579,9503.0
2017-12-14 15:35:00,87.69,87.71,87.67,87.68,18074.0,67.5579,67.5734,67.5425,67.5502,18074.0
2017-12-14 15:40:00,87.68,87.69,87.67,87.68,9562.0,67.5502,67.5579,67.5425,67.5502,9562.0
2017-12-14 15:45:00,87.67,87.68,87.67,87.68,24816.0,67.5425,67.5502,67.5425,67.5502,24816.0
2017-12-14 15:50:00,87.67,87.68,87.67,87.67,7737.0,67.5425,67.5502,67.5425,67.5425,7737.0
2017-12-14 15:55:00,87.66,87.67,87.66,87.66,8281.0,67.5348,67.5425,67.5348,67.5348,8281.0
2017-12-15 09:30:00,87.61,87.65,87.56,87.65,123184.0,67.4963,67.5271,67.4578,67.5271,123184.0
2017-12-15 09:35:00,87.65,87.65,87.64,87.65,18963.0,67.5271,67.5271,67.5194,67.5271,18963.0
2017-12-15 09:40:00,87.64,87.64,87.63,87.64,22954.0,67.5194,67.5194,67.5117,67.5194,22954.0
2017-12-15 09:45:00,87.64,87.64,87.63,87.64,20756.0,67.5194,67.5194,67.5117,67.5194,20756.0
2017-12-15 09:50:00,87.64,87.64,87.62,87.63,20039.0,67.5194,67.5194,67.504,67.5117,20039.0
2017-12-15 09:55:00,87.63,87.63,87.62,87.62,14147.0,67.5117,67.5117,67.504,67.504,14147.0
2017-12-15 10:00:00,87.63,87.63,87.61,87.62,11805.0,67.5117,67.5117,67.4963,67.504,11805.0
2017-12-15 10:05:00,87.62,87.62,87.61,87.62,11416.0,67.504,67.504,67.4963,67.504,11416.0
2017-12-15 10:10:00,87.62,87.62,87.61,87.61,9133.0,67.504,67.504,67.4963,67.4963,9133.0
2017-12-15 10:15:00,87.62,87.62,87.58,87.59,8568.0,67.504,67.504,67.4732,67.4809,8568.0
2017-12-15 10:20:00,87.6,87.6,87.58,87.6,10641.0,67.4886,67.4886,67.4732,67.4886,10641.0
2017-12-15 10:25:00,87.6,87.61,87.59,87.6,13803.0,67.4886,67.4963,67.4809,67.4886,13803.0
2017-12-15 10:30:00,87.61,87.62,87.6,87.62,10933.0,67.4963,67.504,67.4886,67.504,10933.0
2017-12-15 10:35:00,87.61,87.62,87.6,87.6,11115.0,67.4963,67.504,67.4886,67.4886,11115.0
2017-12-15 10:40:00,87.6,87.61,87.6,87.61,6295.0,67.4886,67.4963,67.4886,67.4963,6295.0
2017-12-15 10:45:00,87.61,87.62,87.59,87.62,15493.0,67.4963,67.504,67.4809,67.504,15493.0
2017-12-15 10:50:00,87.62,87.62,87.61,87.62,7112.0,67.504,67.504,67.4963,67.504,7112.0
2017-12-15 10:55:00,87.62,87.62,87.58,87.61,9703.0,67.504,67.504,67.4732,67.4963,9703.0
2017-12-15 11:00:00,87.61,87.61,87.6,87.61,6463.0,67.4963,67.4963,67.4886,67.4963,6463.0
2017-12-15 11:05:00,87.61,87.61,87.6,87.61,5436.0,67.4963,67.4963,67.4886,67.4963,5436.0
2017-12-15 11:10:00,87.61,87.61,87.6,87.6,8358.0,67.4963,67.4963,67.4886,67.4886,8358.0
2017-12-15 11:15:00,87.61,87.61,87.58,87.59,11447.0,67.4963,67.4963,67.4732,67.4809,11447.0
2017-12-15 11:20:00,87.59,87.59,87.56,87.58,6012.0,67.4809,67.4809,67.4578,67.4732,6012.0
2017-12-15 11:25:00,87.58,87.58,87.57,87.58,12325.0,67.4732,67.4732,67.4655,67.4732,12325.0
2017-12-15 11:30:00,87.58,87.6,87.58,87.59,17566.0,67.4732,67.4886,67.4732,67.4809,17566.0
2017-12-15 11:35:00,87.6,87.61,87.59,87.61,35263.0,67.4886,67.4963,67.4809,67.4963,35263.0
2017-12-15 11:40:00,87.61,87.61,87.6,87.6,12139.0,67.4963,67.4963,67.4886,67.4886,12139.0
2017-12-15 11:45:00,87.61,87.61,87.6,87.61,14130.0,67.4963,67.4963,67.4886,67.4963,14130.0
2017-12-15 11:50:00,87.61,87.62,87.6,87.62,9259.0,67.4963,67.504,67.4886,67.504,9259.0
2017-12-15 11:55:00,87.62,87.63,87.61,87.63,14422.0,67.504,67.5117,67.4963,67.5117,14422.0
2017-12-15 12:00:00,87.63,87.63,87.61,87.63,6311.0,67.5117,67.5117,67.4963,67.5117,6311.0
2017-12-15 12:05:00,87.63,87.63,87.61,87.61,11202.0,67.5117,67.5117,67.4963,67.4963,11202.0
2017-12-15 12:10:00,87.62,87.62,87.61,87.62,7369.0,67.504,67.504,67.4963,67.504,7369.0
2017-12-15 12:15:00,87.62,87.63,87.61,87.62,19165.0,67.504,67.5117,67.4963,67.504,19165.0
2017-12-15 12:20:00,87.62,87.63,87.61,87.63,8078.0,67.504,67.5117,67.4963,67.5117,8078.0
2017-12-15 12:25:00,87.63,87.63,87.62,87.63,5516.0,67.5117,67.5117,67.504,67.5117,5516.0
2017-12-15 12:30:00,87.63,87.63,87.62,87.63,9571.0,67.5117,67.5117,67.504,67.5117,9571.0
2017-12-15 12:35:00,87.63,87.63,87.62,87.63,8660.0,67.5117,67.5117,67.504,67.5117,8660.0
2017-12-15 12:40:00,87.63,87.63,87.62,87.62,19231.0,67.5117,67.5117,67.504,67.504,19231.0
2017-12-15 12:45:00,87.63,87.64,87.62,87.64,33482.0,67.5117,67.5194,67.504,67.5194,33482.0
2017-12-15 12:50:00,87.64,87.64,87.62,87.63,13722.0,67.5194,67.5194,67.504,67.5117,13722.0
2017-12-15 12:55:00,87.63,87.63,87.62,87.62,6149.0,67.5117,67.5117,67.504,67.504,6149.0
2017-12-15 13:00:00,87.63,87.64,87.62,87.64,15826.0,67.5117,67.5194,67.504,67.5194,15826.0
2017-12-15 13:05:00,87.64,87.64,87.63,87.64,7233.0,67.5194,67.5194,67.5117,67.5194,7233.0
2017-12-15 13:10:00,87.64,87.64,87.63,87.64,5118.0,67.5194,67.5194,67.5117,67.5194,5118.0
2017-12-15 13:15:00,87.64,87.64,87.63,87.64,12673.0,67.5194,67.5194,67.5117,67.5194,12673.0
2017-12-15 13:20:00,87.64,87.65,87.63,87.64,49460.0,67.5194,67.5271,67.5117,67.5194,49460.0
2017-12-15 13:25:00,87.64,87.65,87.63,87.65,15322.0,67.5194,67.5271,67.5117,67.5271,15322.0
2017-12-15 13:30:00,87.64,87.66,87.64,87.66,12421.0,67.5194,67.5348,67.5194,67.5348,12421.0
2017-12-15 13:35:00,87.65,87.66,87.65,87.66,11904.0,67.5271,67.5348,67.5271,67.5348,11904.0
2017-12-15 13:40:00,87.65,87.66,87.65,87.66,9287.0,67.5271,67.5348,67.5271,67.5348,9287.0
2017-12-15 13:45:00,87.66,87.66,87.64,87.65,7903.0,67.5348,67.5348,67.5194,67.5271,7903.0
2017-12-15 13:50:00,87.65,87.65,87.63,87.64,13212.0,67.5271,67.5271,67.5117,67.5194,13212.0
2017-12-15 13:55:00,87.64,87.65,87.63,87.65,13279.0,67.5194,67.5271,67.5117,67.5271,13279.0
2017-12-15 14:00:00,87.65,87.66,87.64,87.65,18758.0,67.5271,67.5348,67.5194,67.5271,18758.0
2017-12-15 14:05:00,87.64,87.68,87.64,87.66,15269.0,67.5194,67.5502,67.5194,67.5348,15269.0
2017-12-15 14:10:00,87.66,87.66,87.65,87.66,9107.0,67.5348,67.5348,67.5271,67.5348,9107.0
2017-12-15 14:15:00,87.66,87.66,87.64,87.65,12008.0,67.5348,67.5348,67.5194,67.5271,12008.0
2017-12-15 14:20:00,87.64,87.66,87.63,87.65,19536.0,67.5194,67.5348,67.5117,67.5271,19536.0
2017-12-15 14:25:00,87.65,87.66,87.64,87.65,9171.0,67.5271,67.5348,67.5194,67.5271,9171.0
2017-12-15 14:30:00,87.65,87.69,87.64,87.69,11746.0,67.5271,67.5579,67.5194,67.5579,11746.0
2017-12-15 14:35:00,87.69,87.7,87.68,87.69,6883.0,67.5579,67.5657,67.5502,67.5579,6883.0
2017-12-15 14:40:00,87.69,87.7,87.68,87.69,6202.0,67.5579,67.5657,67.5502,67.5579,6202.0
2017-12-15 14:45:00,87.69,87.69,87.68,87.68,13499.0,67.5579,67.5579,67.5502,67.5502,13499.0
2017-12-15 14:50:00,87.69,87.69,87.68,87.69,14596.0,67.5579,67.5579,67.5502,67.5579,14596.0
2017-12-15 14:55:00,87.69,87.69,87.68,87.68,14570.0,67.5579,67.5579,67.5502,67.5502,14570.0
2017-12-15 15:00:00,87.69,87.71,87.69,87.71,14538.0,67.5579,67.5734,67.5579,67.5734,14538.0
2017-12-15 15:05:00,87.7,87.71,87.7,87.7,9780.0,67.5657,67.5734,67.5657,67.5657,9780.0
2017-12-15 15:10:00,87.7,87.72,87.69,87.72,45403.0,67.5657,67.5811,67.5579,67.5811,45403.0
2017-12-15 15:15:00,87.73,87.73,87.7,87.7,10752.0,67.5888,67.5888,67.5657,67.5657,10752.0
2017-12-15 15:20:00,87.71,87.72,87.7,87.7,48133.0,67.5734,67.5811,67.5657,67.5657,48133.0
2017-12-15 15:25:00,87.71,87.71,87.7,87.7,11882.0,67.5734,67.5734,67.5657,67.5657,11882.0
2017-12-15 15:30:00,87.7,87.71,87.7,87.71,12533.0,67.5657,67.5734,67.5657,67.5734,12533.0
2017-12-15 15:35:00,87.7,87.72,87.69,87.69,40498.0,67.5657,67.5811,67.5579,67.5579,40498.0
2017-12-15 15:40:00,87.7,87.7,87.69,87.7,5787.0,67.5657,67.5657,67.5579,67.5657,5787.0
2017-12-15 15:45:00,87.7,87.71,87.67,87.67,17814.0,67.5657,67.5734,67.5425,67.5425,17814.0
2017-12-15 15:50:00,87.68,87.69,87.66,87.67,44581.0,67.5502,67.5579,67.5348,67.5425,44581.0
2017-12-15 15:55:00,87.68,87.68,87.65,87.65,71345.0,67.5502,67.5502,67.5271,67.5271,71345.0
2017-12-18 09:30:00,87.58,87.67,87.58,87.64,27151.0,67.4732,67.5425,67.4732,67.5194,27151.0
2017-12-18 09:35:00,87.64,87.65,87.63,87.63,4954.0,67.5194,67.5271,67.5117,67.5117,4954.0
2017-12-18 09:40:00,87.64,87.66,87.63,87.64,15430.0,67.5194,67.5348,67.5117,67.5194,15430.0
2017-12-18 09:45:00,87.64,87.65,87.63,87.64,1681.0,67.5194,67.5271,67.5117,67.5194,1681.0
2017-12-18 09:50:00,87.63,87.65,87.63,87.65,1720.0,67.5117,67.5271,67.5117,67.5271,1720.0
2017-12-18 09:55:00,87.65,87.65,87.63,87.65,4895.0,67.5271,67.5271,67.5117,67.5271,4895.0
2017-12-18 10:00:00,87.65,87.66,87.64,87.65,6015.0,67.5271,67.5348,67.5194,67.5271,6015.0
2017-12-18 10:05:00,87.65,87.67,87.64,87.65,5525.0,67.5271,67.5425,67.5194,67.5271,5525.0
2017-12-18 10:10:00,87.65,87.67,87.64,87.64,11251.0,67.5271,67.5425,67.5194,67.5194,11251.0
2017-12-18 10:15:00,87.65,87.66,87.63,87.63,18388.0,67.5271,67.5348,67.5117,67.5117,18388.0
2017-12-18 10:20:00,87.65,87.65,87.63,87.63,7306.0,67.5271,67.5271,67.5117,67.5117,7306.0
2017-12-18 10:25:00,87.63,87.65,87.62,87.63,9738.0,67.5117,67.5271,67.504,67.5117,9738.0
2017-12-18 10:30:00,87.63,87.66,87.62,87.66,5837.0,67.5117,67.5348,67.504,67.5348,5837.0
2017-12-18 10:35:00,87.65,87.67,87.64,87.66,11083.0,67.5271,67.5425,67.5194,67.5348,11083.0
2017-12-18 10:40:00,87.66,87.68,87.66,87.67,33003.0,67.5348,67.5502,67.5348,67.5425,33003.0
2017-12-18 10:45:00,87.67,87.69,87.66,87.67,13753.0,67.5425,67.5579,67.5348,67.5425,13753.0
2017-12-18 10:50:00,87.67,87.68,87.66,87.67,6225.0,67.5425,67.5502,67.5348,67.5425,6225.0
2017-12-18 10:55:00,87.66,87.68,87.66,87.67,3800.0,67.5348,67.5502,67.5348,67.5425,3800.0
2017-12-18 11:00:00,87.67,87.68,87.66,87.67,12115.0,67.5425,67.5502,67.5348,67.5425,12115.0
2017-12-18 11:05:00,87.66,87.68,87.66,87.67,10168.0,67.5348,67.5502,67.5348,67.5425,10168.0
2017-12-18 11:10:00,87.66,87.67,87.66,87.66,6062.0,67.5348,67.5425,67.5348,67.5348,6062.0
2017-12-18 11:15:00,87.67,87.67,87.66,87.67,8342.0,67.5425,67.5425,67.5348,67.5425,8342.0
2017-12-18 11:20:00,87.67,87.67,87.65,87.65,9760.0,67.5425,67.5425,67.5271,67.5271,9760.0
2017-12-18 11:25:00,87.66,87.67,87.65,87.66,38686.0,67.5348,67.5425,67.5271,67.5348,38686.0
2017-12-18 11:30:00,87.66,87.67,87.63,87.64,11324.0,67.5348,67.5425,67.5117,67.5194,11324.0
2017-12-18 11:35:00,87.64,87.66,87.63,87.64,11300.0,67.5194,67.5348,67.5117,67.5194,11300.0
2017-12-18 11:40:00,87.65,87.65,87.63,87.63,8103.0,67.5271,67.5271,67.5117,67.5117,8103.0
2017-12-18 11:45:00,87.63,87.64,87.62,87.63,10894.0,67.5117,67.5194,67.504,67.5117,10894.0
2017-12-18 11:50:00,87.63,87.63,87.61,87.61,9617.0,67.5117,67.5117,67.4963,67.4963,9617.0
2017-12-18 11:55:00,87.61,87.62,87.61,87.62,5118.0,67.4963,67.504,67.4963,67.504,5118.0
2017-12-18 12:00:00,87.62,87.63,87.61,87.62,3416.0,67.504,67.5117,67.4963,67.504,3416.0
2017-12-18 12:05:00,87.61,87.63,87.61,87.62,5557.0,67.4963,67.5117,67.4963,67.504,5557.0
2017-12-18 12:10:00,87.62,87.63,87.61,87.61,6945.0,67.504,67.5117,67.4963,67.4963,6945.0
2017-12-18 12:15:00,87.61,87.62,87.61,87.61,7651.0,67.4963,67.504,67.4963,67.4963,7651.0
2017-12-18 12:20:00,87.62,87.63,87.6,87.61,10233.0,67.504,67.5117,67.4886,67.4963,10233.0
2017-12-18 12:25:00,87.61,87.62,87.6,87.6,5255.0,67.4963,67.504,67.4886,67.4886,5255.0
2017-12-18 12:30:00,87.61,87.63,87.6,87.6,17528.0,67.4963,67.5117,67.4886,67.4886,17528.0
2017-12-18 12:35:00,87.6,87.61,87.59,87.59,4274.0,67.4886,67.4963,67.4809,67.4809,4274.0
2017-12-18 12:40:00,87.59,87.6,87.58,87.59,13265.0,67.4809,67.4886,67.4732,67.4809,13265.0
2017-12-18 12:45:00,87.58,87.6,87.58,87.58,6586.0,67.4732,67.4886,67.4732,67.4732,6586.0
2017-12-18 12:50:00,87.59,87.6,87.58,87.6,3697.0,67.4809,67.4886,67.4732,67.4886,3697.0
2017-12-18 12:55:00,87.59,87.61,87.58,87.6,6299.0,67.4809,67.4963,67.4732,67.4886,6299.0
2017-12-18 13:00:00,87.59,87.61,87.58,87.58,3404.0,67.4809,67.4963,67.4732,67.4732,3404.0
2017-12-18 13:05:00,87.58,87.59,87.58,87.58,5174.0,67.4732,67.4809,67.4732,67.4732,5174.0
2017-12-18 13:10:00,87.58,87.6,87.58,87.58,8250.0,67.4732,67.4886,67.4732,67.4732,8250.0
2017-12-18 13:15:00,87.58,87.59,87.57,87.57,6543.0,67.4732,67.4809,67.4655,67.4655,6543.0
2017-12-18 13:20:00,87.57,87.58,87.57,87.57,6274.0,67.4655,67.4732,67.4655,67.4655,6274.0
2017-12-18 13:25:00,87.57,87.58,87.56,87.56,6239.0,67.4655,67.4732,67.4578,67.4578,6239.0
2017-12-18 13:30:00,87.56,87.58,87.56,87.56,7347.0,67.4578,67.4732,67.4578,67.4578,7347.0
2017-12-18 13:35:00,87.56,87.57,87.55,87.55,9795.0,67.4578,67.4655,67.4501,67.4501,9795.0
2017-12-18 13:40:00,87.56,87.57,87.55,87.55,6844.0,67.4578,67.4655,67.4501,67.4501,6844.0
2017-12-18 13:45:00,87.55,87.56,87.53,87.55,165013.0,67.4501,67.4578,67.4347,67.4501,165013.0
2017-12-18 13:50:00,87.55,87.57,87.54,87.55,20707.0,67.4501,67.4655,67.4424,67.4501,20707.0
2017-12-18 13:55:00,87.56,87.57,87.54,87.54,6875.0,67.4578,67.4655,67.4424,67.4424,6875.0
2017-12-18 14:00:00,87.54,87.56,87.54,87.55,6774.0,67.4424,67.4578,67.4424,67.4501,6774.0
2017-12-18 14:05:00,87.55,87.57,87.54,87.57,5146.0,67.4501,67.4655,67.4424,67.4655,5146.0
2017-12-18 14:10:00,87.56,87.57,87.52,87.53,4052.0,67.4578,67.4655,67.427,67.4347,4052.0
2017-12-18 14:15:00,87.53,87.55,87.52,87.54,11243.0,67.4347,67.4501,67.427,67.4424,11243.0
2017-12-18 14:20:00,87.53,87.54,87.52,87.53,4299.0,67.4347,67.4424,67.427,67.4347,4299.0
2017-12-18 14:25:00,87.53,87.54,87.52,87.52,16666.0,67.4347,67.4424,67.427,67.427,16666.0
2017-12-18 14:30:00,87.53,87.54,87.5,87.5,35754.0,67.4347,67.4424,67.4116,67.4116,35754.0
2017-12-18 14:35:00,87.5,87.52,87.5,87.51,10729.0,67.4116,67.427,67.4116,67.4193,10729.0
2017-12-18 14:40:00,87.5,87.52,87.5,87.51,9808.0,67.4116,67.427,67.4116,67.4193,9808.0
2017-12-18 14:45:00,87.5,87.52,87.5,87.52,11191.0,67.4116,67.427,67.4116,67.427,11191.0
2017-12-18 14:50:00,87.52,87.52,87.51,87.52,8067.0,67.427,67.427,67.4193,67.427,8067.0
2017-12-18 14:55:00,87.52,87.52,87.51,87.52,11880.0,67.427,67.427,67.4193,67.427,11880.0
2017-12-18 15:00:00,87.52,87.55,87.51,87.54,8476.0,67.427,67.4501,67.4193,67.4424,8476.0
2017-12-18 15:05:00,87.53,87.54,87.52,87.54,5077.0,67.4347,67.4424,67.427,67.4424,5077.0
2017-12-18 15:10:00,87.53,87.55,87.53,87.54,8087.0,67.4347,67.4501,67.4347,67.4424,8087.0
2017-12-18 15:15:00,87.54,87.54,87.52,87.53,14712.0,67.4424,67.4424,67.427,67.4347,14712.0
2017-12-18 15:20:00,87.52,87.55,87.52,87.55,15375.0,67.427,67.4501,67.427,67.4501,15375.0
2017-12-18 15:25:00,87.55,87.56,87.54,87.55,13321.0,67.4501,67.4578,67.4424,67.4501,13321.0
2017-12-18 15:30:00,87.56,87.57,87.55,87.56,19157.0,67.4578,67.4655,67.4501,67.4578,19157.0
2017-12-18 15:35:00,87.56,87.57,87.55,87.55,28244.0,67.4578,67.4655,67.4501,67.4501,28244.0
2017-12-18 15:40:00,87.55,87.56,87.54,87.54,8230.0,67.4501,67.4578,67.4424,67.4424,8230.0
2017-12-18 15:45:00,87.54,87.56,87.52,87.54,13709.0,67.4424,67.4578,67.427,67.4424,13709.0
2017-12-18 15:50:00,87.53,87.54,87.51,87.52,16393.0,67.4347,67.4424,67.4193,67.427,16393.0
2017-12-18 15:55:00,87.52,87.55,87.51,87.51,34005.0,67.427,67.4501,67.4193,67.4193,34005.0
2017-12-19 09:30:00,87.4,87.4,87.37,87.4,39914.0,67.3345,67.3345,67.3114,67.3345,39914.0
2017-12-19 09:35:00,87.4,87.4,87.36,87.37,8133.0,67.3345,67.3345,67.3037,67.3114,8133.0
2017-12-19 09:40:00,87.37,87.37,87.34,87.35,6043.0,67.3114,67.3114,67.2883,67.296,6043.0
2017-12-19 09:45:00,87.35,87.36,87.34,87.36,1940.0,67.296,67.3037,67.2883,67.3037,1940.0
2017-12-19 09:50:00,87.37,87.38,87.35,87.35,9447.0,67.3114,67.3191,67.296,67.296,9447.0
2017-12-19 09:55:00,87.36,87.38,87.35,87.36,2861.0,67.3037,67.3191,67.296,67.3037,2861.0
2017-12-19 10:00:00,87.37,87.37,87.34,87.36,3827.0,67.3114,67.3114,67.2883,67.3037,3827.0
2017-12-19 10:05:00,87.36,87.38,87.35,87.37,16068.0,67.3037,67.3191,67.296,67.3114,16068.0
2017-12-19 10:10:00,87.38,87.38,87.37,87.37,1321.0,67.3191,67.3191,67.3114,67.3114,1321.0
2017-12-19 10:15:00,87.37,87.37,87.35,87.36,6950.0,67.3114,67.3114,67.296,67.3037,6950.0
2017-12-19 10:20:00,87.35,87.35,87.32,87.32,4698.0,67.296,67.296,67.2729,67.2729,4698.0
2017-12-19 10:25:00,87.32,87.34,87.32,87.33,5177.0,67.2729,67.2883,67.2729,67.2806,5177.0
2017-12-19 10:30:00,87.32,87.33,87.31,87.32,13853.0,67.2729,67.2806,67.2652,67.2729,13853.0
2017-12-19 10:35:00,87.32,87.33,87.31,87.32,4982.0,67.2729,67.2806,67.2652,67.2729,4982.0
2017-12-19 10:40:00,87.32,87.34,87.32,87.33,63638.0,67.2729,67.2883,67.2729,67.2806,63638.0
2017-12-19 10:45:00,87.33,87.33,87.29,87.29,71204.0,67.2806,67.2806,67.2498,67.2498,71204.0
2017-12-19 10:50:00,87.29,87.29,87.27,87.28,12866.0,67.2498,67.2498,67.2344,67.2421,12866.0
2017-12-19 10:55:00,87.28,87.3,87.27,87.28,28738.0,67.2421,67.2575,67.2344,67.2421,28738.0
2017-12-19 11:00:00,87.28,87.31,87.27,87.28,9045.0,67.2421,67.2652,67.2344,67.2421,9045.0
2017-12-19 11:05:00,87.29,87.29,87.28,87.29,1588.0,67.2498,67.2498,67.2421,67.2498,1588.0
2017-12-19 11:10:00,87.29,87.3,87.28,87.3,6371.0,67.2498,67.2575,67.2421,67.2575,6371.0
2017-12-19 11:15:00,87.3,87.3,87.29,87.3,5468.0,67.2575,67.2575,67.2498,67.2575,5468.0
2017-12-19 11:20:00,87.3,87.31,87.29,87.29,2830.0,67.2575,67.2652,67.2498,67.2498,2830.0
2017-12-19 11:25:00,87.3,87.3,87.28,87.29,2002.0,67.2575,67.2575,67.2421,67.2498,2002.0
2017-12-19 11:30:00,87.29,87.29,87.28,87.28,5844.0,67.2498,67.2498,67.2421,67.2421,5844.0
2017-12-19 11:35:00,87.28,87.28,87.26,87.27,17448.0,67.2421,67.2421,67.2267,67.2344,17448.0
2017-12-19 11:40:00,87.26,87.27,87.25,87.25,13151.0,67.2267,67.2344,67.219,67.219,13151.0
2017-12-19 11:45:00,87.25,87.27,87.24,87.26,28429.0,67.219,67.2344,67.2113,67.2267,28429.0
2017-12-19 11:50:00,87.26,87.27,87.25,87.26,14791.0,67.2267,67.2344,67.219,67.2267,14791.0
2017-12-19 11:55:00,87.26,87.26,87.25,87.26,8264.0,67.2267,67.2267,67.219,67.2267,8264.0
2017-12-19 12:00:00,87.25,87.28,87.25,87.26,8249.0,67.219,67.2421,67.219,67.2267,8249.0
2017-12-19 12:05:00,87.26,87.27,87.24,87.25,6473.0,67.2267,67.2344,67.2113,67.219,6473.0
2017-12-19 12:10:00,87.24,87.25,87.23,87.23,6842.0,67.2113,67.219,67.2036,67.2036,6842.0
2017-12-19 12:15:00,87.23,87.23,87.22,87.23,5010.0,67.2036,67.2036,67.1959,67.2036,5010.0
2017-12-19 12:20:00,87.23,87.23,87.22,87.23,5433.0,67.2036,67.2036,67.1959,67.2036,5433.0
2017-12-19 12:25:00,87.23,87.23,87.21,87.22,9501.0,67.2036,67.2036,67.1881,67.1959,9501.0
2017-12-19 12:30:00,87.22,87.22,87.21,87.21,2331.0,67.1959,67.1959,67.1881,67.1881,2331.0
2017-12-19 12:35:00,87.22,87.23,87.21,87.22,29908.0,67.1959,67.2036,67.1881,67.1959,29908.0
2017-12-19 12:40:00,87.22,87.23,87.21,87.22,11999.0,67.1959,67.2036,67.1881,67.1959,11999.0
2017-12-19 12:45:00,87.22,87.23,87.21,87.22,21476.0,67.1959,67.2036,67.1881,67.1959,21476.0
2017-12-19 12:50:00,87.22,87.22,87.2,87.2,6974.0,67.1959,67.1959,67.1804,67.1804,6974.0
2017-12-19 12:55:00,87.2,87.21,87.2,87.2,7684.0,67.1804,67.1881,67.1804,67.1804,7684.0
2017-12-19 13:00:00,87.2,87.22,87.19,87.2,20230.0,67.1804,67.1959,67.1727,67.1804,20230.0
2017-12-19 13:05:00,87.21,87.21,87.2,87.21,3978.0,67.1881,67.1881,67.1804,67.1881,3978.0
2017-12-19 13:10:00,87.21,87.21,87.19,87.2,2728.0,67.1881,67.1881,67.1727,67.1804,2728.0
2017-12-19 13:15:00,87.2,87.2,87.18,87.19,8284.0,67.1804,67.1804,67.165,67.1727,8284.0
2017-12-19 13:20:00,87.2,87.21,87.19,87.2,17559.0,67.1804,67.1881,67.1727,67.1804,17559.0
2017-12-19 13:25:00,87.2,87.2,87.19,87.2,4543.0,67.1804,67.1804,67.1727,67.1804,4543.0
2017-12-19 13:30:00,87.19,87.2,87.19,87.2,48695.0,67.1727,67.1804,67.1727,67.1804,48695.0
2017-12-19 13:35:00,87.2,87.2,87.19,87.2,3747.0,67.1804,67.1804,67.1727,67.1804,3747.0
2017-12-19 13:40:00,87.2,87.2,87.19,87.2,2913.0,67.1804,67.1804,67.1727,67.1804,2913.0
2017-12-19 13:45:00,87.2,87.23,87.19,87.22,17757.0,67.1804,67.2036,67.1727,67.1959,17757.0
2017-12-19 13:50:00,87.21,87.23,87.21,87.23,2946.0,67.1881,67.2036,67.1881,67.2036,2946.0
2017-12-19 13:55:00,87.23,87.23,87.21,87.21,10775.0,67.2036,67.2036,67.1881,67.1881,10775.0
2017-12-19 14:00:00,87.22,87.23,87.2,87.21,1235.0,67.1959,67.2036,67.1804,67.1881,1235.0
2017-12-19 14:05:00,87.21,87.21,87.2,87.2,8570.0,67.1881,67.1881,67.1804,67.1804,8570.0
2017-12-19 14:10:00,87.21,87.21,87.2,87.21,1486.0,67.1881,67.1881,67.1804,67.1881,1486.0
2017-12-19 14:15:00,87.21,87.21,87.2,87.2,3789.0,67.1881,67.1881,67.1804,67.1804,3789.0
2017-12-19 14:20:00,87.2,87.21,87.19,87.19,16006.0,67.1804,67.1881,67.1727,67.1727,16006.0
2017-12-19 14:25:00,87.19,87.2,87.19,87.2,21287.0,67.1727,67.1804,67.1727,67.1804,21287.0
2017-12-19 14:30:00,87.2,87.2,87.19,87.2,20000.0,67.1804,67.1804,67.1727,67.1804,20000.0
2017-12-19 14:35:00,87.2,87.21,87.19,87.2,10699.0,67.1804,67.1881,67.1727,67.1804,10699.0
2017-12-19 14:40:00,87.21,87.21,87.19,87.21,8115.0,67.1881,67.1881,67.1727,67.1881,8115.0
2017-12-19 14:45:00,87.21,87.22,87.2,87.22,14475.0,67.1881,67.1959,67.1804,67.1959,14475.0
2017-12-19 14:50:00,87.22,87.23,87.21,87.23,34212.0,67.1959,67.2036,67.1881,67.2036,34212.0
2017-12-19 14:55:00,87.23,87.23,87.22,87.22,8420.0,67.2036,67.2036,67.1959,67.1959,8420.0
2017-12-19 15:00:00,87.22,87.23,87.21,87.21,20416.0,67.1959,67.2036,67.1881,67.1881,20416.0
2017-12-19 15:05:00,87.22,87.23,87.21,87.23,3529.0,67.1959,67.2036,67.1881,67.2036,3529.0
2017-12-19 15:10:00,87.23,87.23,87.22,87.23,5959.0,67.2036,67.2036,67.1959,67.2036,5959.0
2017-12-19 15:15:00,87.23,87.24,87.22,87.23,41895.0,67.2036,67.2113,67.1959,67.2036,41895.0
2017-12-19 15:20:00,87.22,87.24,87.22,87.23,4950.0,67.1959,67.2113,67.1959,67.2036,4950.0
2017-12-19 15:25:00,87.24,87.24,87.22,87.23,4713.0,67.2113,67.2113,67.1959,67.2036,4713.0
2017-12-19 15:30:00,87.24,87.24,87.23,87.24,14572.0,67.2113,67.2113,67.2036,67.2113,14572.0
2017-12-19 15:35:00,87.23,87.23,87.21,87.22,34840.0,67.2036,67.2036,67.1881,67.1959,34840.0
2017-12-19 15:40:00,87.21,87.23,87.21,87.22,18730.0,67.1881,67.2036,67.1881,67.1959,18730.0
2017-12-19 15:45:00,87.22,87.23,87.21,87.23,11536.0,67.1959,67.2036,67.1881,67.2036,11536.0
2017-12-19 15:50:00,87.22,87.24,87.21,87.23,42225.0,67.1959,67.2113,67.1881,67.2036,42225.0
2017-12-19 15:55:00,87.22,87.24,87.21,87.21,81982.0,67.1959,67.2113,67.1881,67.1881,81982.0
2017-12-20 09:30:00,87.1,87.14,87.09,87.11,53139.0,67.1034,67.1342,67.0957,67.1111,53139.0
2017-12-20 09:35:00,87.1,87.11,87.09,87.09,28972.0,67.1034,67.1111,67.0957,67.0957,28972.0
2017-12-20 09:40:00,87.09,87.12,87.09,87.09,32181.0,67.0957,67.1188,67.0957,67.0957,32181.0
2017-12-20 09:45:00,87.1,87.12,87.09,87.12,2489.0,67.1034,67.1188,67.0957,67.1188,2489.0
2017-12-20 09:50:00,87.12,87.13,87.11,87.13,26537.0,67.1188,67.1265,67.1111,67.1265,26537.0
2017-12-20 09:55:00,87.13,87.13,87.12,87.13,19780.0,67.1265,67.1265,67.1188,67.1265,19780.0
2017-12-20 10:00:00,87.14,87.15,87.12,87.13,17900.0,67.1342,67.1419,67.1188,67.1265,17900.0
2017-12-20 10:05:00,87.14,87.14,87.13,87.14,29853.0,67.1342,67.1342,67.1265,67.1342,29853.0
2017-12-20 10:10:00,87.14,87.14,87.13,87.14,15187.0,67.1342,67.1342,67.1265,67.1342,15187.0
2017-12-20 10:15:00,87.14,87.14,87.12,87.13,6970.0,67.1342,67.1342,67.1188,67.1265,6970.0
2017-12-20 10:20:00,87.13,87.15,87.12,87.14,11192.0,67.1265,67.1419,67.1188,67.1342,11192.0
2017-12-20 10:25:00,87.13,87.15,87.12,87.13,160757.0,67.1265,67.1419,67.1188,67.1265,160757.0
2017-12-20 10:30:00,87.13,87.14,87.12,87.14,8141.0,67.1265,67.1342,67.1188,67.1342,8141.0
2017-12-20 10:35:00,87.13,87.15,87.13,87.15,13077.0,67.1265,67.1419,67.1265,67.1419,13077.0
2017-12-20 10:40:00,87.14,87.16,87.13,87.16,4304.0,67.1342,67.1496,67.1265,67.1496,4304.0
2017-12-20 10:45:00,87.15,87.16,87.14,87.15,2336.0,67.1419,67.1496,67.1342,67.1419,2336.0
2017-12-20 10:50:00,87.14,87.15,87.13,87.13,45218.0,67.1342,67.1419,67.1265,67.1265,45218.0
2017-12-20 10:55:00,87.13,87.14,87.13,87.14,43582.0,67.1265,67.1342,67.1265,67.1342,43582.0
2017-12-20 11:00:00,87.14,87.17,87.13,87.16,59534.0,67.1342,67.1573,67.1265,67.1496,59534.0
2017-12-20 11:05:00,87.15,87.19,87.15,87.17,5428.0,67.1419,67.1727,67.1419,67.1573,5428.0
2017-12-20 11:10:00,87.16,87.21,87.16,87.2,21187.0,67.1496,67.1881,67.1496,67.1804,21187.0
2017-12-20 11:15:00,87.19,87.21,87.19,87.21,81891.0,67.1727,67.1881,67.1727,67.1881,81891.0
2017-12-20 11:20:00,87.2,87.21,87.2,87.2,2739.0,67.1804,67.1881,67.1804,67.1804,2739.0
2017-12-20 11:25:00,87.2,87.21,87.19,87.2,1262.0,67.1804,67.1881,67.1727,67.1804,1262.0
2017-12-20 11:30:00,87.2,87.22,87.19,87.2,9361.0,67.1804,67.1959,67.1727,67.1804,9361.0
2017-12-20 11:35:00,87.2,87.22,87.2,87.22,9746.0,67.1804,67.1959,67.1804,67.1959,9746.0
2017-12-20 11:40:00,87.21,87.22,87.21,87.21,2290.0,67.1881,67.1959,67.1881,67.1881,2290.0
2017-12-20 11:45:00,87.22,87.22,87.2,87.21,32040.0,67.1959,67.1959,67.1804,67.1881,32040.0
2017-12-20 11:50:00,87.2,87.22,87.2,87.2,8954.0,67.1804,67.1959,67.1804,67.1804,8954.0
2017-12-20 11:55:00,87.2,87.22,87.2,87.21,3478.0,67.1804,67.1959,67.1804,67.1881,3478.0
2017-12-20 12:00:00,87.21,87.21,87.19,87.2,36343.0,67.1881,67.1881,67.1727,67.1804,36343.0
2017-12-20 12:05:00,87.2,87.2,87.19,87.2,5560.0,67.1804,67.1804,67.1727,67.1804,5560.0
2017-12-20 12:10:00,87.19,87.23,87.19,87.23,10251.0,67.1727,67.2036,67.1727,67.2036,10251.0
2017-12-20 12:15:00,87.22,87.23,87.21,87.22,4541.0,67.1959,67.2036,67.1881,67.1959,4541.0
2017-12-20 12:20:00,87.23,87.25,87.22,87.23,9367.0,67.2036,67.219,67.1959,67.2036,9367.0
2017-12-20 12:25:00,87.23,87.25,87.23,87.24,17599.0,67.2036,67.219,67.2036,67.2113,17599.0
2017-12-20 12:30:00,87.25,87.25,87.22,87.23,5810.0,67.219,67.219,67.1959,67.2036,5810.0
2017-12-20 12:35:00,87.23,87.24,87.22,87.22,4766.0,67.2036,67.2113,67.1959,67.1959,4766.0
2017-12-20 12:40:00,87.22,87.22,87.21,87.21,1255.0,67.1959,67.1959,67.1881,67.1881,1255.0
2017-12-20 12:45:00,87.21,87.22,87.2,87.2,9086.0,67.1881,67.1959,67.1804,67.1804,9086.0
2017-12-20 12:50:00,87.22,87.22,87.2,87.2,7924.0,67.1959,67.1959,67.1804,67.1804,7924.0
2017-12-20 12:55:00,87.2,87.21,87.19,87.2,10960.0,67.1804,67.1881,67.1727,67.1804,10960.0
2017-12-20 13:00:00,87.2,87.2,87.19,87.2,3873.0,67.1804,67.1804,67.1727,67.1804,3873.0
2017-12-20 13:05:00,87.19,87.2,87.19,87.19,8027.0,67.1727,67.1804,67.1727,67.1727,8027.0
2017-12-20 13:10:00,87.2,87.2,87.18,87.19,6374.0,67.1804,67.1804,67.165,67.1727,6374.0
2017-12-20 13:15:00,87.19,87.2,87.18,87.19,17966.0,67.1727,67.1804,67.165,67.1727,17966.0
2017-12-20 13:20:00,87.19,87.2,87.17,87.19,16469.0,67.1727,67.1804,67.1573,67.1727,16469.0
2017-12-20 13:25:00,87.19,87.2,87.18,87.19,3267.0,67.1727,67.1804,67.165,67.1727,3267.0
2017-12-20 13:30:00,87.18,87.19,87.17,87.17,14231.0,67.165,67.1727,67.1573,67.1573,14231.0
2017-12-20 13:35:00,87.18,87.19,87.17,87.18,10336.0,67.165,67.1727,67.1573,67.165,10336.0
2017-12-20 13:40:00,87.18,87.18,87.17,87.17,9784.0,67.165,67.165,67.1573,67.1573,9784.0
2017-12-20 13:45:00,87.16,87.18,87.16,87.18,5163.0,67.1496,67.165,67.1496,67.165,5163.0
2017-12-20 13:50:00,87.17,87.18,87.17,87.17,6039.0,67.1573,67.165,67.1573,67.1573,6039.0
2017-12-20 13:55:00,87.17,87.18,87.16,87.17,6273.0,67.1573,67.165,67.1496,67.1573,6273.0
2017-12-20 14:00:00,87.17,87.17,87.16,87.16,9533.0,67.1573,67.1573,67.1496,67.1496,9533.0
2017-12-20 14:05:00,87.16,87.17,87.16,87.16,4908.0,67.1496,67.1573,67.1496,67.1496,4908.0
2017-12-20 14:10:00,87.17,87.18,87.16,87.17,31487.0,67.1573,67.165,67.1496,67.1573,31487.0
2017-12-20 14:15:00,87.17,87.18,87.17,87.17,10559.0,67.1573,67.165,67.1573,67.1573,10559.0
2017-12-20 14:20:00,87.17,87.18,87.17,87.18,6868.0,67.1573,67.165,67.1573,67.165,6868.0
2017-12-20 14:25:00,87.18,87.18,87.17,87.17,7795.0,67.165,67.165,67.1573,67.1573,7795.0
2017-12-20 14:30:00,87.17,87.18,87.17,87.17,5099.0,67.1573,67.165,67.1573,67.1573,5099.0
2017-12-20 14:35:00,87.17,87.18,87.17,87.17,8623.0,67.1573,67.165,67.1573,67.1573,8623.0
2017-12-20 14:40:00,87.18,87.18,87.17,87.17,12810.0,67.165,67.165,67.1573,67.1573,12810.0
2017-12-20 14:45:00,87.17,87.18,87.17,87.17,14482.0,67.1573,67.165,67.1573,67.1573,14482.0
2017-12-20 14:50:00,87.17,87.18,87.15,87.16,29010.0,67.1573,67.165,67.1419,67.1496,29010.0
2017-12-20 14:55:00,87.16,87.16,87.13,87.14,14710.0,67.1496,67.1496,67.1265,67.1342,14710.0
2017-12-20 15:00:00,87.14,87.14,87.12,87.13,27945.0,67.1342,67.1342,67.1188,67.1265,27945.0
2017-12-20 15:05:00,87.13,87.13,87.09,87.1,12026.0,67.1265,67.1265,67.0957,67.1034,12026.0
2017-12-20 15:10:00,87.1,87.12,87.09,87.12,7020.0,67.1034,67.1188,67.0957,67.1188,7020.0
2017-12-20 15:15:00,87.12,87.14,87.11,87.14,8876.0,67.1188,67.1342,67.1111,67.1342,8876.0
2017-12-20 15:20:00,87.14,87.14,87.12,87.13,5280.0,67.1342,67.1342,67.1188,67.1265,5280.0
2017-12-20 15:25:00,87.14,87.15,87.13,87.13,10554.0,67.1342,67.1419,67.1265,67.1265,10554.0
2017-12-20 15:30:00,87.13,87.15,87.13,87.15,6374.0,67.1265,67.1419,67.1265,67.1419,6374.0
2017-12-20 15:35:00,87.15,87.15,87.14,87.15,16685.0,67.1419,67.1419,67.1342,67.1419,16685.0
2017-12-20 15:40:00,87.15,87.16,87.14,87.15,26328.0,67.1419,67.1496,67.1342,67.1419,26328.0
2017-12-20 15:45:00,87.14,87.15,87.13,87.13,14823.0,67.1342,67.1419,67.1265,67.1265,14823.0
2017-12-20 15:50:00,87.13,87.15,87.13,87.14,10838.0,67.1265,67.1419,67.1265,67.1342,10838.0
2017-12-20 15:55:00,87.14,87.15,87.1,87.1,29730.0,67.1342,67.1419,67.1034,67.1034,29730.0
2017-12-21 09:30:00,87.16,87.16,87.14,87.16,16109.0,67.1496,67.1496,67.1342,67.1496,16109.0
2017-12-21 09:35:00,87.14,87.14,87.11,87.13,22559.0,67.1342,67.1342,67.1111,67.1265,22559.0
2017-12-21 09:40:00,87.13,87.13,87.12,87.13,1100.0,67.1265,67.1265,67.1188,67.1265,1100.0
2017-12-21 09:45:00,87.12,87.13,87.12,87.13,8649.0,67.1188,67.1265,67.1188,67.1265,8649.0
2017-12-21 09:50:00,87.13,87.13,87.12,87.13,1508.0,67.1265,67.1265,67.1188,67.1265,1508.0
2017-12-21 09:55:00,87.13,87.13,87.11,87.13,1684.0,67.1265,67.1265,67.1111,67.1265,1684.0
2017-12-21 10:00:00,87.13,87.13,87.12,87.13,18567.0,67.1265,67.1265,67.1188,67.1265,18567.0
2017-12-21 10:05:00,87.13,87.14,87.12,87.13,6183.0,67.1265,67.1342,67.1188,67.1265,6183.0
2017-12-21 10:10:00,87.11,87.13,87.11,87.12,24162.0,67.1111,67.1265,67.1111,67.1188,24162.0
2017-12-21 10:15:00,87.13,87.13,87.11,87.13,10193.0,67.1265,67.1265,67.1111,67.1265,10193.0
2017-12-21 10:20:00,87.12,87.13,87.1,87.1,14669.0,67.1188,67.1265,67.1034,67.1034,14669.0
2017-12-21 10:25:00,87.11,87.13,87.1,87.11,7053.0,67.1111,67.1265,67.1034,67.1111,7053.0
2017-12-21 10:30:00,87.12,87.12,87.1,87.11,28826.0,67.1188,67.1188,67.1034,67.1111,28826.0
2017-12-21 10:35:00,87.11,87.11,87.1,87.11,8450.0,67.1111,67.1111,67.1034,67.1111,8450.0
2017-12-21 10:40:00,87.11,87.12,87.1,87.12,10701.0,67.1111,67.1188,67.1034,67.1188,10701.0
2017-12-21 10:45:00,87.12,87.14,87.12,87.14,10840.0,67.1188,67.1342,67.1188,67.1342,10840.0
2017-12-21 10:50:00,87.14,87.14,87.11,87.13,9911.0,67.1342,67.1342,67.1111,67.1265,9911.0
2017-12-21 10:55:00,87.14,87.15,87.13,87.13,14399.0,67.1342,67.1419,67.1265,67.1265,14399.0
2017-12-21 11:00:00,87.13,87.15,87.13,87.13,26241.0,67.1265,67.1419,67.1265,67.1265,26241.0
2017-12-21 11:05:00,87.13,87.14,87.13,87.14,43526.0,67.1265,67.1342,67.1265,67.1342,43526.0
2017-12-21 11:10:00,87.14,87.15,87.13,87.14,38925.0,67.1342,67.1419,67.1265,67.1342,38925.0
2017-12-21 11:15:00,87.14,87.15,87.14,87.14,36509.0,67.1342,67.1419,67.1342,67.1342,36509.0
2017-12-21 11:20:00,87.14,87.18,87.14,87.17,32402.0,67.1342,67.165,67.1342,67.1573,32402.0
2017-12-21 11:25:00,87.17,87.19,87.17,87.18,13658.0,67.1573,67.1727,67.1573,67.165,13658.0
2017-12-21 11:30:00,87.18,87.18,87.17,87.17,9722.0,67.165,67.165,67.1573,67.1573,9722.0
2017-12-21 11:35:00,87.17,87.18,87.17,87.17,3843.0,67.1573,67.165,67.1573,67.1573,3843.0
2017-12-21 11:40:00,87.17,87.18,87.16,87.16,7431.0,67.1573,67.165,67.1496,67.1496,7431.0
2017-12-21 11:45:00,87.17,87.18,87.16,87.17,12941.0,67.1573,67.165,67.1496,67.1573,12941.0
2017-12-21 11:50:00,87.16,87.17,87.15,87.17,14188.0,67.1496,67.1573,67.1419,67.1573,14188.0
2017-12-21 11:55:00,87.16,87.17,87.15,87.17,3331.0,67.1496,67.1573,67.1419,67.1573,3331.0
2017-12-21 12:00:00,87.17,87.17,87.16,87.17,2032.0,67.1573,67.1573,67.1496,67.1573,2032.0
2017-12-21 12:05:00,87.17,87.17,87.16,87.17,11121.0,67.1573,67.1573,67.1496,67.1573,11121.0
2017-12-21 12:10:00,87.17,87.17,87.16,87.17,2065.0,67.1573,67.1573,67.1496,67.1573,2065.0
2017-12-21 12:15:00,87.17,87.18,87.16,87.18,6155.0,67.1573,67.165,67.1496,67.165,6155.0
2017-12-21 12:20:00,87.16,87.18,87.16,87.17,8140.0,67.1496,67.165,67.1496,67.1573,8140.0
2017-12-21 12:25:00,87.17,87.18,87.17,87.18,4622.0,67.1573,67.165,67.1573,67.165,4622.0
2017-12-21 12:30:00,87.18,87.19,87.17,87.18,6153.0,67.165,67.1727,67.1573,67.165,6153.0
2017-12-21 12:35:00,87.18,87.19,87.17,87.18,8320.0,67.165,67.1727,67.1573,67.165,8320.0
2017-12-21 12:40:00,87.17,87.18,87.16,87.16,2143.0,67.1573,67.165,67.1496,67.1496,2143.0
2017-12-21 12:45:00,87.16,87.16,87.15,87.16,958.0,67.1496,67.1496,67.1419,67.1496,958.0
2017-12-21 12:50:00,87.16,87.17,87.15,87.17,3152.0,67.1496,67.1573,67.1419,67.1573,3152.0
2017-12-21 12:55:00,87.17,87.17,87.15,87.17,3794.0,67.1573,67.1573,67.1419,67.1573,3794.0
2017-12-21 13:00:00,87.17,87.18,87.16,87.16,11123.0,67.1573,67.165,67.1496,67.1496,11123.0
2017-12-21 13:05:00,87.17,87.17,87.16,87.16,3181.0,67.1573,67.1573,67.1496,67.1496,3181.0
2017-12-21 13:10:00,87.17,87.18,87.16,87.17,6529.0,67.1573,67.165,67.1496,67.1573,6529.0
2017-12-21 13:15:00,87.17,87.18,87.17,87.18,11741.0,67.1573,67.165,67.1573,67.165,11741.0
2017-12-21 13:20:00,87.17,87.18,87.17,87.17,12822.0,67.1573,67.165,67.1573,67.1573,12822.0
2017-12-21 13:25:00,87.18,87.18,87.17,87.18,12557.0,67.165,67.165,67.1573,67.165,12557.0
2017-12-21 13:30:00,87.18,87.19,87.18,87.18,16118.0,67.165,67.1727,67.165,67.165,16118.0
2017-12-21 13:35:00,87.18,87.19,87.17,87.18,21298.0,67.165,67.1727,67.1573,67.165,21298.0
2017-12-21 13:40:00,87.17,87.19,87.17,87.18,14144.0,67.1573,67.1727,67.1573,67.165,14144.0
2017-12-21 13:45:00,87.18,87.18,87.17,87.18,5185.0,67.165,67.165,67.1573,67.165,5185.0
2017-12-21 13:50:00,87.17,87.2,87.17,87.2,19363.0,67.1573,67.1804,67.1573,67.1804,19363.0
2017-12-21 13:55:00,87.19,87.19,87.18,87.19,5312.0,67.1727,67.1727,67.165,67.1727,5312.0
2017-12-21 14:00:00,87.18,87.2,87.18,87.2,11536.0,67.165,67.1804,67.165,67.1804,11536.0
2017-12-21 14:05:00,87.2,87.2,87.19,87.2,1335.0,67.1804,67.1804,67.1727,67.1804,1335.0
2017-12-21 14:10:00,87.2,87.2,87.18,87.18,7821.0,67.1804,67.1804,67.165,67.165,7821.0
2017-12-21 14:15:00,87.19,87.19,87.18,87.18,1922.0,67.1727,67.1727,67.165,67.165,1922.0
2017-12-21 14:20:00,87.18,87.19,87.18,87.19,2281.0,67.165,67.1727,67.165,67.1727,2281.0
2017-12-21 14:25:00,87.18,87.19,87.18,87.19,9731.0,67.165,67.1727,67.165,67.1727,9731.0
2017-12-21 14:30:00,87.19,87.19,87.18,87.19,10025.0,67.1727,67.1727,67.165,67.1727,10025.0
2017-12-21 14:35:00,87.18,87.2,87.18,87.19,26970.0,67.165,67.1804,67.165,67.1727,26970.0
2017-12-21 14:40:00,87.19,87.2,87.19,87.2,7738.0,67.1727,67.1804,67.1727,67.1804,7738.0
2017-12-21 14:45:00,87.2,87.2,87.19,87.2,8899.0,67.1804,67.1804,67.1727,67.1804,8899.0
2017-12-21 14:50:00,87.2,87.2,87.19,87.2,7256.0,67.1804,67.1804,67.1727,67.1804,7256.0
2017-12-21 14:55:00,87.2,87.2,87.11,87.11,45784.0,67.1804,67.1804,67.1111,67.1111,45784.0
2017-12-21 15:00:00,87.14,87.18,87.14,87.18,6707.0,67.1342,67.165,67.1342,67.165,6707.0
2017-12-21 15:05:00,87.18,87.2,87.18,87.19,15570.0,67.165,67.1804,67.165,67.1727,15570.0
2017-12-21 15:10:00,87.18,87.19,87.18,87.19,4694.0,67.165,67.1727,67.165,67.1727,4694.0
2017-12-21 15:15:00,87.19,87.19,87.18,87.19,40565.0,67.1727,67.1727,67.165,67.1727,40565.0
2017-12-21 15:20:00,87.19,87.19,87.17,87.18,5956.0,67.1727,67.1727,67.1573,67.165,5956.0
2017-12-21 15:25:00,87.17,87.19,87.17,87.17,7211.0,67.1573,67.1727,67.1573,67.1573,7211.0
2017-12-21 15:30:00,87.18,87.18,87.17,87.18,11607.0,67.165,67.165,67.1573,67.165,11607.0
2017-12-21 15:35:00,87.18,87.18,87.17,87.18,9554.0,67.165,67.165,67.1573,67.165,9554.0
2017-12-21 15:40:00,87.17,87.18,87.17,87.18,15028.0,67.1573,67.165,67.1573,67.165,15028.0
2017-12-21 15:45:00,87.18,87.18,87.17,87.17,13200.0,67.165,67.165,67.1573,67.1573,13200.0
2017-12-21 15:50:00,87.18,87.19,87.17,87.17,14790.0,67.165,67.1727,67.1573,67.1573,14790.0
2017-12-21 15:55:00,87.17,87.19,87.17,87.17,18114.0,67.1573,67.1727,67.1573,67.1573,18114.0
2017-12-22 09:30:00,87.19,87.19,87.15,87.18,41308.0,67.1727,67.1727,67.1419,67.165,41308.0
2017-12-22 09:35:00,87.19,87.19,87.17,87.19,2198.0,67.1727,67.1727,67.1573,67.1727,2198.0
2017-12-22 09:40:00,87.19,87.19,87.18,87.18,1050.0,67.1727,67.1727,67.165,67.165,1050.0
2017-12-22 09:45:00,87.19,87.19,87.15,87.15,3240.0,67.1727,67.1727,67.1419,67.1419,3240.0
2017-12-22 09:50:00,87.17,87.18,87.15,87.18,26815.0,67.1573,67.165,67.1419,67.165,26815.0
2017-12-22 09:55:00,87.17,87.18,87.16,87.17,7422.0,67.1573,67.165,67.1496,67.1573,7422.0
2017-12-22 10:00:00,87.17,87.18,87.16,87.18,7422.0,67.1573,67.165,67.1496,67.165,7422.0
2017-12-22 10:05:00,87.18,87.18,87.16,87.18,3142.0,67.165,67.165,67.1496,67.165,3142.0
2017-12-22 10:10:00,87.18,87.18,87.16,87.17,1250.0,67.165,67.165,67.1496,67.1573,1250.0
2017-12-22 10:15:00,87.17,87.17,87.16,87.16,17987.0,67.1573,67.1573,67.1496,67.1496,17987.0
2017-12-22 10:20:00,87.17,87.17,87.16,87.17,6290.0,67.1573,67.1573,67.1496,67.1573,6290.0
2017-12-22 10:25:00,87.17,87.17,87.16,87.16,4129.0,67.1573,67.1573,67.1496,67.1496,4129.0
2017-12-22 10:30:00,87.17,87.18,87.16,87.17,8277.0,67.1573,67.165,67.1496,67.1573,8277.0
2017-12-22 10:35:00,87.16,87.17,87.16,87.17,2791.0,67.1496,67.1573,67.1496,67.1573,2791.0
2017-12-22 10:40:00,87.17,87.18,87.16,87.17,7011.0,67.1573,67.165,67.1496,67.1573,7011.0
2017-12-22 10:45:00,87.17,87.17,87.16,87.17,4077.0,67.1573,67.1573,67.1496,67.1573,4077.0
2017-12-22 10:50:00,87.17,87.17,87.16,87.17,2429.0,67.1573,67.1573,67.1496,67.1573,2429.0
2017-12-22 10:55:00,87.16,87.17,87.15,87.15,3468.0,67.1496,67.1573,67.1419,67.1419,3468.0
2017-12-22 11:00:00,87.16,87.16,87.15,87.15,3941.0,67.1496,67.1496,67.1419,67.1419,3941.0
2017-12-22 11:05:00,87.15,87.16,87.14,87.15,7407.0,67.1419,67.1496,67.1342,67.1419,7407.0
2017-12-22 11:10:00,87.15,87.16,87.14,87.15,6115.0,67.1419,67.1496,67.1342,67.1419,6115.0
2017-12-22 11:15:00,87.15,87.16,87.15,87.16,13144.0,67.1419,67.1496,67.1419,67.1496,13144.0
2017-12-22 11:20:00,87.16,87.16,87.15,87.16,1695.0,67.1496,67.1496,67.1419,67.1496,1695.0
2017-12-22 11:25:00,87.16,87.17,87.15,87.15,3986.0,67.1496,67.1573,67.1419,67.1419,3986.0
2017-12-22 11:30:00,87.15,87.16,87.13,87.13,43345.0,67.1419,67.1496,67.1265,67.1265,43345.0
2017-12-22 11:35:00,87.13,87.15,87.12,87.13,4827.0,67.1265,67.1419,67.1188,67.1265,4827.0
2017-12-22 11:40:00,87.13,87.15,87.13,87.14,11831.0,67.1265,67.1419,67.1265,67.1342,11831.0
2017-12-22 11:45:00,87.14,87.15,87.13,87.14,1823.0,67.1342,67.1419,67.1265,67.1342,1823.0
2017-12-22 11:50:00,87.14,87.15,87.13,87.13,6928.0,67.1342,67.1419,67.1265,67.1265,6928.0
2017-12-22 11:55:00,87.13,87.15,87.13,87.14,6323.0,67.1265,67.1419,67.1265,67.1342,6323.0
2017-12-22 12:00:00,87.14,87.14,87.13,87.14,9554.0,67.1342,67.1342,67.1265,67.1342,9554.0
2017-12-22 12:05:00,87.14,87.14,87.13,87.14,5398.0,67.1342,67.1342,67.1265,67.1342,5398.0
2017-12-22 12:10:00,87.13,87.14,87.13,87.14,5208.0,67.1265,67.1342,67.1265,67.1342,5208.0
2017-12-22 12:15:00,87.13,87.14,87.13,87.14,1788.0,67.1265,67.1342,67.1265,67.1342,1788.0
2017-12-22 12:20:00,87.15,87.16,87.13,87.14,24782.0,67.1419,67.1496,67.1265,67.1342,24782.0
2017-12-22 12:25:00,87.13,87.14,87.13,87.14,5686.0,67.1265,67.1342,67.1265,67.1342,5686.0
2017-12-22 12:30:00,87.14,87.14,87.13,87.14,1811.0,67.1342,67.1342,67.1265,67.1342,1811.0
2017-12-22 12:35:00,87.14,87.16,87.13,87.15,2046.0,67.1342,67.1496,67.1265,67.1419,2046.0
2017-12-22 12:40:00,87.15,87.16,87.14,87.15,3109.0,67.1419,67.1496,67.1342,67.1419,3109.0
2017-12-22 12:45:00,87.15,87.15,87.14,87.15,6862.0,67.1419,67.1419,67.1342,67.1419,6862.0
2017-12-22 12:50:00,87.16,87.16,87.15,87.15,3882.0,67.1496,67.1496,67.1419,67.1419,3882.0
2017-12-22 12:55:00,87.16,87.16,87.15,87.16,2948.0,67.1496,67.1496,67.1419,67.1496,2948.0
2017-12-22 13:00:00,87.16,87.16,87.15,87.15,5926.0,67.1496,67.1496,67.1419,67.1419,5926.0
2017-12-22 13:05:00,87.16,87.16,87.15,87.16,8756.0,67.1496,67.1496,67.1419,67.1496,8756.0
2017-12-22 13:10:00,87.16,87.16,87.15,87.16,11159.0,67.1496,67.1496,67.1419,67.1496,11159.0
2017-12-22 13:15:00,87.15,87.16,87.15,87.16,1955.0,67.1419,67.1496,67.1419,67.1496,1955.0
2017-12-22 13:20:00,87.16,87.16,87.15,87.15,5728.0,67.1496,67.1496,67.1419,67.1419,5728.0
2017-12-22 13:25:00,87.16,87.16,87.15,87.16,13520.0,67.1496,67.1496,67.1419,67.1496,13520.0
2017-12-22 13:30:00,87.16,87.16,87.15,87.16,15014.0,67.1496,67.1496,67.1419,67.1496,15014.0
2017-12-22 13:35:00,87.16,87.16,87.15,87.16,10852.0,67.1496,67.1496,67.1419,67.1496,10852.0
2017-12-22 13:40:00,87.16,87.17,87.15,87.17,9352.0,67.1496,67.1573,67.1419,67.1573,9352.0
2017-12-22 13:45:00,87.17,87.17,87.15,87.16,78748.0,67.1573,67.1573,67.1419,67.1496,78748.0
2017-12-22 13:50:00,87.16,87.17,87.15,87.15,3211.0,67.1496,67.1573,67.1419,67.1419,3211.0
2017-12-22 13:55:00,87.16,87.17,87.15,87.16,4263.0,67.1496,67.1573,67.1419,67.1496,4263.0
2017-12-22 14:00:00,87.16,87.17,87.16,87.17,1217.0,67.1496,67.1573,67.1496,67.1573,1217.0
2017-12-22 14:05:00,87.16,87.17,87.15,87.16,2373.0,67.1496,67.1573,67.1419,67.1496,2373.0
2017-12-22 14:10:00,87.16,87.17,87.15,87.16,7858.0,67.1496,67.1573,67.1419,67.1496,7858.0
2017-12-22 14:15:00,87.17,87.17,87.16,87.17,1483.0,67.1573,67.1573,67.1496,67.1573,1483.0
2017-12-22 14:20:00,87.17,87.17,87.16,87.17,4193.0,67.1573,67.1573,67.1496,67.1573,4193.0
2017-12-22 14:25:00,87.17,87.19,87.16,87.19,13117.0,67.1573,67.1727,67.1496,67.1727,13117.0
2017-12-22 14:30:00,87.19,87.19,87.18,87.19,2120.0,67.1727,67.1727,67.165,67.1727,2120.0
2017-12-22 14:35:00,87.19,87.19,87.18,87.19,4350.0,67.1727,67.1727,67.165,67.1727,4350.0
2017-12-22 14:40:00,87.19,87.19,87.18,87.18,3718.0,67.1727,67.1727,67.165,67.165,3718.0
2017-12-22 14:45:00,87.18,87.19,87.18,87.19,10474.0,67.165,67.1727,67.165,67.1727,10474.0
2017-12-22 14:50:00,87.19,87.19,87.18,87.19,9309.0,67.1727,67.1727,67.165,67.1727,9309.0
2017-12-22 14:55:00,87.19,87.19,87.18,87.18,4290.0,67.1727,67.1727,67.165,67.165,4290.0
2017-12-22 15:00:00,87.19,87.19,87.18,87.19,1876.0,67.1727,67.1727,67.165,67.1727,1876.0
2017-12-22 15:05:00,87.19,87.19,87.18,87.19,4937.0,67.1727,67.1727,67.165,67.1727,4937.0
2017-12-22 15:10:00,87.19,87.19,87.18,87.19,4581.0,67.1727,67.1727,67.165,67.1727,4581.0
2017-12-22 15:15:00,87.19,87.19,87.18,87.18,23211.0,67.1727,67.1727,67.165,67.165,23211.0
2017-12-22 15:20:00,87.18,87.19,87.18,87.19,5235.0,67.165,67.1727,67.165,67.1727,5235.0
2017-12-22 15:25:00,87.18,87.19,87.18,87.19,4360.0,67.165,67.1727,67.165,67.1727,4360.0
2017-12-22 15:30:00,87.19,87.19,87.18,87.19,8471.0,67.1727,67.1727,67.165,67.1727,8471.0
2017-12-22 15:35:00,87.19,87.2,87.18,87.19,119894.0,67.1727,67.1804,67.165,67.1727,119894.0
2017-12-22 15:40:00,87.19,87.19,87.18,87.19,6515.0,67.1727,67.1727,67.165,67.1727,6515.0
2017-12-22 15:45:00,87.19,87.19,87.18,87.19,6860.0,67.1727,67.1727,67.165,67.1727,6860.0
2017-12-22 15:50:00,87.19,87.19,87.18,87.19,7812.0,67.1727,67.1727,67.165,67.1727,7812.0
2017-12-22 15:55:00,87.19,87.19,87.17,87.19,11457.0,67.1727,67.1727,67.1573,67.1727,11457.0
2017-12-26 09:30:00,86.99,87.09,86.97,86.98,61950.0,67.2144,67.2916,67.1989,67.2066,61950.0
2017-12-26 09:35:00,86.98,86.99,86.98,86.98,11627.0,67.2066,67.2144,67.2066,67.2066,11627.0
2017-12-26 09:40:00,86.98,86.98,86.97,86.97,1897.0,67.2066,67.2066,67.1989,67.1989,1897.0
2017-12-26 09:45:00,86.97,86.98,86.97,86.98,7255.0,67.1989,67.2066,67.1989,67.2066,7255.0
2017-12-26 09:50:00,86.97,86.99,86.97,86.99,4276.0,67.1989,67.2144,67.1989,67.2144,4276.0
2017-12-26 09:55:00,86.98,86.99,86.98,86.98,451.0,67.2066,67.2144,67.2066,67.2066,451.0
2017-12-26 10:00:00,86.99,87.0,86.98,87.0,8439.0,67.2144,67.2221,67.2066,67.2221,8439.0
2017-12-26 10:05:00,87.0,87.0,86.98,86.98,6999.0,67.2221,67.2221,67.2066,67.2066,6999.0
2017-12-26 10:10:00,86.98,86.99,86.98,86.99,17128.0,67.2066,67.2144,67.2066,67.2144,17128.0
2017-12-26 10:15:00,86.98,87.01,86.98,87.0,7007.0,67.2066,67.2298,67.2066,67.2221,7007.0
2017-12-26 10:20:00,86.99,87.0,86.99,86.99,735.0,67.2144,67.2221,67.2144,67.2144,735.0
2017-12-26 10:25:00,87.0,87.0,86.99,87.0,3866.0,67.2221,67.2221,67.2144,67.2221,3866.0
2017-12-26 10:30:00,87.0,87.0,86.99,87.0,15022.0,67.2221,67.2221,67.2144,67.2221,15022.0
2017-12-26 10:35:00,86.99,87.01,86.99,87.0,4555.0,67.2144,67.2298,67.2144,67.2221,4555.0
2017-12-26 10:40:00,87.0,87.01,86.99,87.0,25960.0,67.2221,67.2298,67.2144,67.2221,25960.0
2017-12-26 10:45:00,87.0,87.0,86.99,86.99,1300.0,67.2221,67.2221,67.2144,67.2144,1300.0
2017-12-26 10:50:00,86.99,87.01,86.99,87.0,11541.0,67.2144,67.2298,67.2144,67.2221,11541.0
2017-12-26 10:55:00,87.01,87.02,87.0,87.0,16847.0,67.2298,67.2375,67.2221,67.2221,16847.0
2017-12-26 11:00:00,87.01,87.03,87.0,87.02,4171.0,67.2298,67.2453,67.2221,67.2375,4171.0
2017-12-26 11:05:00,87.03,87.05,87.02,87.04,995.0,67.2453,67.2607,67.2375,67.253,995.0
2017-12-26 11:10:00,87.04,87.04,87.04,87.04,114.0,67.253,67.253,67.253,67.253,114.0
2017-12-26 11:15:00,87.03,87.05,87.03,87.05,1371.0,67.2453,67.2607,67.2453,67.2607,1371.0
2017-12-26 11:20:00,87.05,87.06,87.04,87.05,2762.0,67.2607,67.2684,67.253,67.2607,2762.0
2017-12-26 11:25:00,87.05,87.06,87.04,87.05,5493.0,67.2607,67.2684,67.253,67.2607,5493.0
2017-12-26 11:30:00,87.05,87.05,87.04,87.04,1596.0,67.2607,67.2607,67.253,67.253,1596.0
2017-12-26 11:35:00,87.05,87.05,87.04,87.05,5836.0,67.2607,67.2607,67.253,67.2607,5836.0
2017-12-26 11:40:00,87.05,87.05,87.04,87.05,2400.0,67.2607,67.2607,67.253,67.2607,2400.0
2017-12-26 11:45:00,87.05,87.06,87.04,87.05,5885.0,67.2607,67.2684,67.253,67.2607,5885.0
2017-12-26 11:50:00,87.05,87.05,87.03,87.04,2489.0,67.2607,67.2607,67.2453,67.253,2489.0
2017-12-26 11:55:00,87.04,87.05,87.03,87.05,3174.0,67.253,67.2607,67.2453,67.2607,3174.0
2017-12-26 12:00:00,87.05,87.05,87.03,87.04,4235.0,67.2607,67.2607,67.2453,67.253,4235.0
2017-12-26 12:05:00,87.03,87.04,87.03,87.04,862.0,67.2453,67.253,67.2453,67.253,862.0
2017-12-26 12:10:00,87.03,87.04,87.03,87.03,5602.0,67.2453,67.253,67.2453,67.2453,5602.0
2017-12-26 12:15:00,87.04,87.04,87.03,87.04,3196.0,67.253,67.253,67.2453,67.253,3196.0
2017-12-26 12:20:00,87.04,87.04,87.03,87.03,6562.0,67.253,67.253,67.2453,67.2453,6562.0
2017-12-26 12:25:00,87.03,87.04,87.03,87.04,1968.0,67.2453,67.253,67.2453,67.253,1968.0
2017-12-26 12:30:00,87.04,87.04,87.03,87.04,11351.0,67.253,67.253,67.2453,67.253,11351.0
2017-12-26 12:35:00,87.04,87.04,87.03,87.04,2597.0,67.253,67.253,67.2453,67.253,2597.0
2017-12-26 12:40:00,87.04,87.04,87.03,87.04,41321.0,67.253,67.253,67.2453,67.253,41321.0
2017-12-26 12:45:00,87.04,87.04,87.03,87.04,5894.0,67.253,67.253,67.2453,67.253,5894.0
2017-12-26 12:50:00,87.04,87.04,87.03,87.04,1973.0,67.253,67.253,67.2453,67.253,1973.0
2017-12-26 12:55:00,87.03,87.04,87.03,87.04,723.0,67.2453,67.253,67.2453,67.253,723.0
2017-12-26 13:00:00,87.04,87.04,87.03,87.04,1370.0,67.253,67.253,67.2453,67.253,1370.0
2017-12-26 13:05:00,87.04,87.04,87.02,87.03,4676.0,67.253,67.253,67.2375,67.2453,4676.0
2017-12-26 13:10:00,87.03,87.03,87.02,87.03,14683.0,67.2453,67.2453,67.2375,67.2453,14683.0
2017-12-26 13:15:00,87.03,87.04,87.02,87.04,60804.0,67.2453,67.253,67.2375,67.253,60804.0
2017-12-26 13:20:00,87.03,87.03,87.02,87.02,12063.0,67.2453,67.2453,67.2375,67.2375,12063.0
2017-12-26 13:25:00,87.03,87.03,87.01,87.02,4045.0,67.2453,67.2453,67.2298,67.2375,4045.0
2017-12-26 13:30:00,87.01,87.02,87.01,87.01,3924.0,67.2298,67.2375,67.2298,67.2298,3924.0
2017-12-26 13:35:00,87.01,87.02,87.01,87.02,18395.0,67.2298,67.2375,67.2298,67.2375,18395.0
2017-12-26 13:40:00,87.02,87.02,87.01,87.02,2600.0,67.2375,67.2375,67.2298,67.2375,2600.0
2017-12-26 13:45:00,87.02,87.03,87.01,87.03,2448.0,67.2375,67.2453,67.2298,67.2453,2448.0
2017-12-26 13:50:00,87.03,87.03,87.02,87.03,3550.0,67.2453,67.2453,67.2375,67.2453,3550.0
2017-12-26 13:55:00,87.02,87.03,87.02,87.03,4969.0,67.2375,67.2453,67.2375,67.2453,4969.0
2017-12-26 14:00:00,87.03,87.04,87.02,87.03,5400.0,67.2453,67.253,67.2375,67.2453,5400.0
2017-12-26 14:05:00,87.03,87.04,87.03,87.04,11442.0,67.2453,67.253,67.2453,67.253,11442.0
2017-12-26 14:10:00,87.04,87.04,87.03,87.03,2724.0,67.253,67.253,67.2453,67.2453,2724.0
2017-12-26 14:15:00,87.04,87.04,87.03,87.03,13101.0,67.253,67.253,67.2453,67.2453,13101.0
2017-12-26 14:20:00,87.04,87.04,87.03,87.04,4768.0,67.253,67.253,67.2453,67.253,4768.0
2017-12-26 14:25:00,87.03,87.06,87.03,87.06,2540.0,67.2453,67.2684,67.2453,67.2684,2540.0
2017-12-26 14:30:00,87.05,87.05,87.04,87.04,7820.0,67.2607,67.2607,67.253,67.253,7820.0
2017-12-26 14:35:00,87.05,87.05,87.03,87.04,8967.0,67.2607,67.2607,67.2453,67.253,8967.0
2017-12-26 14:40:00,87.05,87.05,87.04,87.05,5311.0,67.2607,67.2607,67.253,67.2607,5311.0
2017-12-26 14:45:00,87.05,87.05,87.04,87.04,8265.0,67.2607,67.2607,67.253,67.253,8265.0
2017-12-26 14:50:00,87.04,87.05,87.04,87.05,5816.0,67.253,67.2607,67.253,67.2607,5816.0
2017-12-26 14:55:00,87.05,87.08,87.04,87.06,16144.0,67.2607,67.2839,67.253,67.2684,16144.0
2017-12-26 15:00:00,87.06,87.06,87.05,87.05,13162.0,67.2684,67.2684,67.2607,67.2607,13162.0
2017-12-26 15:05:00,87.04,87.05,87.04,87.05,12856.0,67.253,67.2607,67.253,67.2607,12856.0
2017-12-26 15:10:00,87.04,87.05,87.03,87.04,11757.0,67.253,67.2607,67.2453,67.253,11757.0
2017-12-26 15:15:00,87.04,87.04,87.03,87.03,8367.0,67.253,67.253,67.2453,67.2453,8367.0
2017-12-26 15:20:00,87.03,87.04,87.02,87.03,10114.0,67.2453,67.253,67.2375,67.2453,10114.0
2017-12-26 15:25:00,87.03,87.03,87.02,87.03,8690.0,67.2453,67.2453,67.2375,67.2453,8690.0
2017-12-26 15:30:00,87.04,87.04,87.03,87.04,983.0,67.253,67.253,67.2453,67.253,983.0
2017-12-26 15:35:00,87.03,87.04,87.03,87.04,26600.0,67.2453,67.253,67.2453,67.253,26600.0
2017-12-26 15:40:00,87.04,87.04,87.02,87.03,5261.0,67.253,67.253,67.2375,67.2453,5261.0
2017-12-26 15:45:00,87.04,87.04,87.03,87.03,17967.0,67.253,67.253,67.2453,67.2453,17967.0
2017-12-26 15:50:00,87.03,87.04,87.02,87.04,30613.0,67.2453,67.253,67.2375,67.253,30613.0
2017-12-26 15:55:00,87.04,87.04,87.02,87.03,27527.0,67.253,67.253,67.2375,67.2453,27527.0
2017-12-27 09:30:00,87.14,87.15,87.11,87.11,47734.0,67.3303,67.338,67.3071,67.3071,47734.0
2017-12-27 09:35:00,87.11,87.15,87.11,87.15,800.0,67.3071,67.338,67.3071,67.338,800.0
2017-12-27 09:40:00,87.15,87.16,87.14,87.15,5043.0,67.338,67.3457,67.3303,67.338,5043.0
2017-12-27 09:45:00,87.14,87.17,87.14,87.17,2434.0,67.3303,67.3534,67.3303,67.3534,2434.0
2017-12-27 09:50:00,87.17,87.19,87.16,87.17,25698.0,67.3534,67.3689,67.3457,67.3534,25698.0
2017-12-27 09:55:00,87.18,87.18,87.17,87.17,3199.0,67.3612,67.3612,67.3534,67.3534,3199.0
2017-12-27 10:00:00,87.17,87.18,87.14,87.17,8261.0,67.3534,67.3612,67.3303,67.3534,8261.0
2017-12-27 10:05:00,87.16,87.18,87.15,87.18,2564.0,67.3457,67.3612,67.338,67.3612,2564.0
2017-12-27 10:10:00,87.18,87.19,87.17,87.19,3124.0,67.3612,67.3689,67.3534,67.3689,3124.0
2017-12-27 10:15:00,87.19,87.2,87.17,87.2,4331.0,67.3689,67.3766,67.3534,67.3766,4331.0
2017-12-27 10:20:00,87.2,87.2,87.18,87.19,24943.0,67.3766,67.3766,67.3612,67.3689,24943.0
2017-12-27 10:25:00,87.18,87.19,87.17,87.17,5019.0,67.3612,67.3689,67.3534,67.3534,5019.0
2017-12-27 10:30:00,87.17,87.21,87.17,87.2,2215.0,67.3534,67.3843,67.3534,67.3766,2215.0
2017-12-27 10:35:00,87.2,87.21,87.19,87.2,9204.0,67.3766,67.3843,67.3689,67.3766,9204.0
2017-12-27 10:40:00,87.2,87.21,87.2,87.21,3659.0,67.3766,67.3843,67.3766,67.3843,3659.0
2017-12-27 10:45:00,87.21,87.22,87.2,87.22,1511.0,67.3843,67.3921,67.3766,67.3921,1511.0
2017-12-27 10:50:00,87.21,87.22,87.2,87.21,3197.0,67.3843,67.3921,67.3766,67.3843,3197.0
2017-12-27 10:55:00,87.21,87.21,87.19,87.19,16017.0,67.3843,67.3843,67.3689,67.3689,16017.0
2017-12-27 11:00:00,87.19,87.22,87.19,87.22,1400.0,67.3689,67.3921,67.3689,67.3921,1400.0
2017-12-27 11:05:00,87.21,87.22,87.2,87.22,2222.0,67.3843,67.3921,67.3766,67.3921,2222.0
2017-12-27 11:10:00,87.22,87.23,87.22,87.23,3441.0,67.3921,67.3998,67.3921,67.3998,3441.0
2017-12-27 11:15:00,87.22,87.25,87.22,87.25,13521.0,67.3921,67.4153,67.3921,67.4153,13521.0
2017-12-27 11:20:00,87.25,87.25,87.23,87.24,5383.0,67.4153,67.4153,67.3998,67.4075,5383.0
2017-12-27 11:25:00,87.25,87.25,87.24,87.24,7857.0,67.4153,67.4153,67.4075,67.4075,7857.0
2017-12-27 11:30:00,87.23,87.24,87.23,87.23,4705.0,67.3998,67.4075,67.3998,67.3998,4705.0
2017-12-27 11:35:00,87.23,87.26,87.23,87.26,5231.0,67.3998,67.423,67.3998,67.423,5231.0
2017-12-27 11:40:00,87.26,87.28,87.24,87.26,24712.0,67.423,67.4384,67.4075,67.423,24712.0
2017-12-27 11:45:00,87.26,87.28,87.25,87.26,7387.0,67.423,67.4384,67.4153,67.423,7387.0
2017-12-27 11:50:00,87.26,87.26,87.25,87.26,11387.0,67.423,67.423,67.4153,67.423,11387.0
2017-12-27 11:55:00,87.25,87.26,87.23,87.23,10411.0,67.4153,67.423,67.3998,67.3998,10411.0
2017-12-27 12:00:00,87.23,87.26,87.23,87.26,10187.0,67.3998,67.423,67.3998,67.423,10187.0
2017-12-27 12:05:00,87.26,87.27,87.25,87.26,7825.0,67.423,67.4307,67.4153,67.423,7825.0
2017-12-27 12:10:00,87.27,87.27,87.26,87.27,3466.0,67.4307,67.4307,67.423,67.4307,3466.0
2017-12-27 12:15:00,87.27,87.28,87.24,87.27,22019.0,67.4307,67.4384,67.4075,67.4307,22019.0
2017-12-27 12:20:00,87.26,87.27,87.26,87.27,20940.0,67.423,67.4307,67.423,67.4307,20940.0
2017-12-27 12:25:00,87.27,87.27,87.26,87.26,5693.0,67.4307,67.4307,67.423,67.423,5693.0
2017-12-27 12:30:00,87.26,87.27,87.26,87.27,2620.0,67.423,67.4307,67.423,67.4307,2620.0
2017-12-27 12:35:00,87.26,87.28,87.26,87.28,4148.0,67.423,67.4384,67.423,67.4384,4148.0
2017-12-27 12:40:00,87.27,87.28,87.27,87.28,5490.0,67.4307,67.4384,67.4307,67.4384,5490.0
2017-12-27 12:45:00,87.28,87.28,87.27,87.27,3505.0,67.4384,67.4384,67.4307,67.4307,3505.0
2017-12-27 12:50:00,87.27,87.28,87.27,87.28,3337.0,67.4307,67.4384,67.4307,67.4384,3337.0
2017-12-27 12:55:00,87.28,87.28,87.27,87.28,11702.0,67.4384,67.4384,67.4307,67.4384,11702.0
2017-12-27 13:00:00,87.27,87.28,87.23,87.23,5801.0,67.4307,67.4384,67.3998,67.3998,5801.0
2017-12-27 13:05:00,87.23,87.26,87.23,87.25,2599.0,67.3998,67.423,67.3998,67.4153,2599.0
2017-12-27 13:10:00,87.26,87.27,87.25,87.27,5182.0,67.423,67.4307,67.4153,67.4307,5182.0
2017-12-27 13:15:00,87.27,87.28,87.26,87.27,5485.0,67.4307,67.4384,67.423,67.4307,5485.0
2017-12-27 13:20:00,87.27,87.3,87.26,87.28,11766.0,67.4307,67.4539,67.423,67.4384,11766.0
2017-12-27 13:25:00,87.28,87.29,87.27,87.28,4332.0,67.4384,67.4462,67.4307,67.4384,4332.0
2017-12-27 13:30:00,87.28,87.31,87.28,87.31,7914.0,67.4384,67.4616,67.4384,67.4616,7914.0
2017-12-27 13:35:00,87.31,87.33,87.29,87.31,8524.0,67.4616,67.4771,67.4462,67.4616,8524.0
2017-12-27 13:40:00,87.31,87.31,87.28,87.29,9450.0,67.4616,67.4616,67.4384,67.4462,9450.0
2017-12-27 13:45:00,87.31,87.32,87.31,87.32,2189.0,67.4616,67.4693,67.4616,67.4693,2189.0
2017-12-27 13:50:00,87.32,87.32,87.31,87.32,3612.0,67.4693,67.4693,67.4616,67.4693,3612.0
2017-12-27 13:55:00,87.32,87.34,87.31,87.33,9315.0,67.4693,67.4848,67.4616,67.4771,9315.0
2017-12-27 14:00:00,87.34,87.34,87.33,87.33,15841.0,67.4848,67.4848,67.4771,67.4771,15841.0
2017-12-27 14:05:00,87.34,87.34,87.33,87.34,2817.0,67.4848,67.4848,67.4771,67.4848,2817.0
2017-12-27 14:10:00,87.33,87.36,87.33,87.34,8946.0,67.4771,67.5002,67.4771,67.4848,8946.0
2017-12-27 14:15:00,87.34,87.34,87.33,87.33,10868.0,67.4848,67.4848,67.4771,67.4771,10868.0
2017-12-27 14:20:00,87.34,87.34,87.28,87.31,19581.0,67.4848,67.4848,67.4384,67.4616,19581.0
2017-12-27 14:25:00,87.31,87.32,87.29,87.3,9852.0,67.4616,67.4693,67.4462,67.4539,9852.0
2017-12-27 14:30:00,87.3,87.32,87.29,87.31,2034.0,67.4539,67.4693,67.4462,67.4616,2034.0
2017-12-27 14:35:00,87.3,87.34,87.3,87.31,3372.0,67.4539,67.4848,67.4539,67.4616,3372.0
2017-12-27 14:40:00,87.31,87.32,87.31,87.31,12928.0,67.4616,67.4693,67.4616,67.4616,12928.0
2017-12-27 14:45:00,87.31,87.34,87.31,87.33,15444.0,67.4616,67.4848,67.4616,67.4771,15444.0
2017-12-27 14:50:00,87.32,87.33,87.32,87.33,7906.0,67.4693,67.4771,67.4693,67.4771,7906.0
2017-12-27 14:55:00,87.33,87.34,87.32,87.34,12168.0,67.4771,67.4848,67.4693,67.4848,12168.0
2017-12-27 15:00:00,87.34,87.34,87.32,87.33,1393.0,67.4848,67.4848,67.4693,67.4771,1393.0
2017-12-27 15:05:00,87.33,87.33,87.3,87.3,4711.0,67.4771,67.4771,67.4539,67.4539,4711.0
2017-12-27 15:10:00,87.3,87.31,87.3,87.3,2809.0,67.4539,67.4616,67.4539,67.4539,2809.0
2017-12-27 15:15:00,87.3,87.32,87.3,87.32,6316.0,67.4539,67.4693,67.4539,67.4693,6316.0
2017-12-27 15:20:00,87.31,87.32,87.3,87.3,6295.0,67.4616,67.4693,67.4539,67.4539,6295.0
2017-12-27 15:25:00,87.31,87.37,87.3,87.37,112262.0,67.4616,67.508,67.4539,67.508,112262.0
2017-12-27 15:30:00,87.37,87.37,87.36,87.37,5070.0,67.508,67.508,67.5002,67.508,5070.0
2017-12-27 15:35:00,87.37,87.39,87.36,87.38,33612.0,67.508,67.5234,67.5002,67.5157,33612.0
2017-12-27 15:40:00,87.39,87.39,87.38,87.39,32801.0,67.5234,67.5234,67.5157,67.5234,32801.0
2017-12-27 15:45:00,87.39,87.42,87.36,87.39,434436.0,67.5234,67.5466,67.5002,67.5234,434436.0
2017-12-27 15:50:00,87.39,87.39,87.37,87.38,8000.0,67.5234,67.5234,67.508,67.5157,8000.0
2017-12-27 15:55:00,87.38,87.39,87.36,87.39,15327.0,67.5157,67.5234,67.5002,67.5234,15327.0
2017-12-28 09:30:00,87.37,87.37,87.34,87.35,28250.0,67.508,67.508,67.4848,67.4925,28250.0
2017-12-28 09:35:00,87.36,87.37,87.32,87.36,2735.0,67.5002,67.508,67.4693,67.5002,2735.0
2017-12-28 09:40:00,87.36,87.36,87.34,87.34,5593.0,67.5002,67.5002,67.4848,67.4848,5593.0
2017-12-28 09:45:00,87.35,87.36,87.34,87.36,8798.0,67.4925,67.5002,67.4848,67.5002,8798.0
2017-12-28 09:50:00,87.35,87.36,87.35,87.36,6082.0,67.4925,67.5002,67.4925,67.5002,6082.0
2017-12-28 09:55:00,87.36,87.36,87.34,87.35,3729.0,67.5002,67.5002,67.4848,67.4925,3729.0
2017-12-28 10:00:00,87.35,87.36,87.33,87.34,8380.0,67.4925,67.5002,67.4771,67.4848,8380.0
2017-12-28 10:05:00,87.34,87.35,87.33,87.33,9545.0,67.4848,67.4925,67.4771,67.4771,9545.0
2017-12-28 10:10:00,87.34,87.35,87.33,87.34,7035.0,67.4848,67.4925,67.4771,67.4848,7035.0
2017-12-28 10:15:00,87.33,87.34,87.33,87.33,3113.0,67.4771,67.4848,67.4771,67.4771,3113.0
2017-12-28 10:20:00,87.34,87.34,87.32,87.33,5001.0,67.4848,67.4848,67.4693,67.4771,5001.0
2017-12-28 10:25:00,87.33,87.33,87.31,87.31,1181.0,67.4771,67.4771,67.4616,67.4616,1181.0
2017-12-28 10:30:00,87.33,87.33,87.31,87.33,2595.0,67.4771,67.4771,67.4616,67.4771,2595.0
2017-12-28 10:35:00,87.32,87.33,87.32,87.32,2118.0,67.4693,67.4771,67.4693,67.4693,2118.0
2017-12-28 10:40:00,87.32,87.34,87.32,87.33,18472.0,67.4693,67.4848,67.4693,67.4771,18472.0
2017-12-28 10:45:00,87.34,87.35,87.32,87.34,2633.0,67.4848,67.4925,67.4693,67.4848,2633.0
2017-12-28 10:50:00,87.34,87.36,87.34,87.36,2110.0,67.4848,67.5002,67.4848,67.5002,2110.0
2017-12-28 10:55:00,87.36,87.37,87.34,87.36,21582.0,67.5002,67.508,67.4848,67.5002,21582.0
2017-12-28 11:00:00,87.34,87.36,87.34,87.34,4917.0,67.4848,67.5002,67.4848,67.4848,4917.0
2017-12-28 11:05:00,87.35,87.36,87.34,87.35,10183.0,67.4925,67.5002,67.4848,67.4925,10183.0
2017-12-28 11:10:00,87.34,87.35,87.34,87.34,4918.0,67.4848,67.4925,67.4848,67.4848,4918.0
2017-12-28 11:15:00,87.35,87.35,87.33,87.33,9659.0,67.4925,67.4925,67.4771,67.4771,9659.0
2017-12-28 11:20:00,87.33,87.34,87.32,87.33,11645.0,67.4771,67.4848,67.4693,67.4771,11645.0
2017-12-28 11:25:00,87.33,87.34,87.32,87.34,15002.0,67.4771,67.4848,67.4693,67.4848,15002.0
2017-12-28 11:30:00,87.34,87.34,87.33,87.33,3688.0,67.4848,67.4848,67.4771,67.4771,3688.0
2017-12-28 11:35:00,87.33,87.36,87.33,87.36,17939.0,67.4771,67.5002,67.4771,67.5002,17939.0
2017-12-28 11:40:00,87.35,87.36,87.35,87.35,3954.0,67.4925,67.5002,67.4925,67.4925,3954.0
2017-12-28 11:45:00,87.36,87.36,87.35,87.35,3708.0,67.5002,67.5002,67.4925,67.4925,3708.0
2017-12-28 11:50:00,87.36,87.37,87.35,87.37,2573.0,67.5002,67.508,67.4925,67.508,2573.0
2017-12-28 11:55:00,87.37,87.37,87.36,87.37,1972.0,67.508,67.508,67.5002,67.508,1972.0
2017-12-28 12:00:00,87.36,87.37,87.35,87.36,13464.0,67.5002,67.508,67.4925,67.5002,13464.0
2017-12-28 12:05:00,87.36,87.36,87.35,87.35,2463.0,67.5002,67.5002,67.4925,67.4925,2463.0
2017-12-28 12:10:00,87.35,87.36,87.35,87.36,1154.0,67.4925,67.5002,67.4925,67.5002,1154.0
2017-12-28 12:15:00,87.35,87.36,87.35,87.35,2145.0,67.4925,67.5002,67.4925,67.4925,2145.0
2017-12-28 12:20:00,87.35,87.36,87.35,87.35,8678.0,67.4925,67.5002,67.4925,67.4925,8678.0
2017-12-28 12:25:00,87.36,87.36,87.35,87.36,3132.0,67.5002,67.5002,67.4925,67.5002,3132.0
2017-12-28 12:30:00,87.36,87.36,87.35,87.36,4514.0,67.5002,67.5002,67.4925,67.5002,4514.0
2017-12-28 12:35:00,87.36,87.36,87.35,87.36,2052.0,67.5002,67.5002,67.4925,67.5002,2052.0
2017-12-28 12:40:00,87.36,87.36,87.35,87.36,2399.0,67.5002,67.5002,67.4925,67.5002,2399.0
2017-12-28 12:45:00,87.36,87.36,87.34,87.34,5633.0,67.5002,67.5002,67.4848,67.4848,5633.0
2017-12-28 12:50:00,87.34,87.35,87.32,87.33,3193.0,67.4848,67.4925,67.4693,67.4771,3193.0
2017-12-28 12:55:00,87.32,87.33,87.32,87.33,11548.0,67.4693,67.4771,67.4693,67.4771,11548.0
2017-12-28 13:00:00,87.33,87.34,87.32,87.33,7584.0,67.4771,67.4848,67.4693,67.4771,7584.0
2017-12-28 13:05:00,87.32,87.33,87.32,87.33,1674.0,67.4693,67.4771,67.4693,67.4771,1674.0
2017-12-28 13:10:00,87.33,87.33,87.32,87.32,15533.0,67.4771,67.4771,67.4693,67.4693,15533.0
2017-12-28 13:15:00,87.33,87.33,87.32,87.33,4759.0,67.4771,67.4771,67.4693,67.4771,4759.0
2017-12-28 13:20:00,87.33,87.33,87.32,87.33,11744.0,67.4771,67.4771,67.4693,67.4771,11744.0
2017-12-28 13:25:00,87.32,87.33,87.32,87.32,6163.0,67.4693,67.4771,67.4693,67.4693,6163.0
2017-12-28 13:30:00,87.33,87.33,87.3,87.3,8026.0,67.4771,67.4771,67.4539,67.4539,8026.0
2017-12-28 13:35:00,87.31,87.31,87.29,87.3,12564.0,67.4616,67.4616,67.4462,67.4539,12564.0
2017-12-28 13:40:00,87.29,87.29,87.23,87.24,21546.0,67.4462,67.4462,67.3998,67.4075,21546.0
2017-12-28 13:45:00,87.24,87.26,87.21,87.26,187719.0,67.4075,67.423,67.3843,67.423,187719.0
2017-12-28 13:50:00,87.27,87.28,87.25,87.27,6540.0,67.4307,67.4384,67.4153,67.4307,6540.0
2017-12-28 13:55:00,87.26,87.3,87.26,87.3,8686.0,67.423,67.4539,67.423,67.4539,8686.0
2017-12-28 14:00:00,87.28,87.28,87.27,87.28,10558.0,67.4384,67.4384,67.4307,67.4384,10558.0
2017-12-28 14:05:00,87.28,87.3,87.27,87.27,11982.0,67.4384,67.4539,67.4307,67.4307,11982.0
2017-12-28 14:10:00,87.29,87.3,87.27,87.28,5959.0,67.4462,67.4539,67.4307,67.4384,5959.0
2017-12-28 14:15:00,87.28,87.29,87.28,87.29,4109.0,67.4384,67.4462,67.4384,67.4462,4109.0
2017-12-28 14:20:00,87.29,87.3,87.28,87.3,9501.0,67.4462,67.4539,67.4384,67.4539,9501.0
2017-12-28 14:25:00,87.29,87.3,87.29,87.3,6091.0,67.4462,67.4539,67.4462,67.4539,6091.0
2017-12-28 14:30:00,87.3,87.3,87.29,87.29,6223.0,67.4539,67.4539,67.4462,67.4462,6223.0
2017-12-28 14:35:00,87.3,87.32,87.29,87.31,7477.0,67.4539,67.4693,67.4462,67.4616,7477.0
2017-12-28 14:40:00,87.31,87.31,87.27,87.28,6014.0,67.4616,67.4616,67.4307,67.4384,6014.0
2017-12-28 14:45:00,87.28,87.31,87.28,87.3,7851.0,67.4384,67.4616,67.4384,67.4539,7851.0
2017-12-28 14:50:00,87.29,87.31,87.29,87.31,3301.0,67.4462,67.4616,67.4462,67.4616,3301.0
2017-12-28 14:55:00,87.31,87.32,87.3,87.31,16006.0,67.4616,67.4693,67.4539,67.4616,16006.0
2017-12-28 15:00:00,87.31,87.32,87.29,87.32,14547.0,67.4616,67.4693,67.4462,67.4693,14547.0
2017-12-28 15:05:00,87.3,87.31,87.29,87.29,5115.0,67.4539,67.4616,67.4462,67.4462,5115.0
2017-12-28 15:10:00,87.3,87.31,87.29,87.31,5306.0,67.4539,67.4616,67.4462,67.4616,5306.0
2017-12-28 15:15:00,87.31,87.33,87.31,87.32,13294.0,67.4616,67.4771,67.4616,67.4693,13294.0
2017-12-28 15:20:00,87.33,87.33,87.31,87.32,24626.0,67.4771,67.4771,67.4616,67.4693,24626.0
2017-12-28 15:25:00,87.33,87.33,87.32,87.33,5998.0,67.4771,67.4771,67.4693,67.4771,5998.0
2017-12-28 15:30:00,87.33,87.34,87.32,87.33,28735.0,67.4771,67.4848,67.4693,67.4771,28735.0
2017-12-28 15:35:00,87.33,87.33,87.32,87.33,3678.0,67.4771,67.4771,67.4693,67.4771,3678.0
2017-12-28 15:40:00,87.33,87.34,87.32,87.34,8008.0,67.4771,67.4848,67.4693,67.4848,8008.0
2017-12-28 15:45:00,87.33,87.34,87.32,87.33,10168.0,67.4771,67.4848,67.4693,67.4771,10168.0
2017-12-28 15:50:00,87.33,87.34,87.32,87.33,9223.0,67.4771,67.4848,67.4693,67.4771,9223.0
2017-12-28 15:55:00,87.33,87.34,87.32,87.34,42431.0,67.4771,67.4848,67.4693,67.4848,42431.0
2017-12-29 09:30:00,87.29,87.37,87.29,87.37,43326.0,67.4462,67.508,67.4462,67.508,43326.0
2017-12-29 09:35:00,87.37,87.37,87.33,87.34,6084.0,67.508,67.508,67.4771,67.4848,6084.0
2017-12-29 09:40:00,87.35,87.36,87.34,87.35,1527.0,67.4925,67.5002,67.4848,67.4925,1527.0
2017-12-29 09:45:00,87.36,87.36,87.34,87.35,5388.0,67.5002,67.5002,67.4848,67.4925,5388.0
2017-12-29 09:50:00,87.35,87.38,87.35,87.37,2651.0,67.4925,67.5157,67.4925,67.508,2651.0
2017-12-29 09:55:00,87.38,87.38,87.37,87.38,14081.0,67.5157,67.5157,67.508,67.5157,14081.0
2017-12-29 10:00:00,87.37,87.39,87.36,87.39,10504.0,67.508,67.5234,67.5002,67.5234,10504.0
2017-12-29 10:05:00,87.38,87.4,87.38,87.4,7465.0,67.5157,67.5312,67.5157,67.5312,7465.0
2017-12-29 10:10:00,87.4,87.4,87.39,87.4,1864.0,67.5312,67.5312,67.5234,67.5312,1864.0
2017-12-29 10:15:00,87.39,87.4,87.39,87.4,5284.0,67.5234,67.5312,67.5234,67.5312,5284.0
2017-12-29 10:20:00,87.4,87.41,87.39,87.41,4963.0,67.5312,67.5389,67.5234,67.5389,4963.0
2017-12-29 10:25:00,87.41,87.41,87.4,87.41,3122.0,67.5389,67.5389,67.5312,67.5389,3122.0
2017-12-29 10:30:00,87.41,87.41,87.4,87.4,2327.0,67.5389,67.5389,67.5312,67.5312,2327.0
2017-12-29 10:35:00,87.41,87.41,87.38,87.38,12547.0,67.5389,67.5389,67.5157,67.5157,12547.0
2017-12-29 10:40:00,87.39,87.4,87.38,87.39,1981.0,67.5234,67.5312,67.5157,67.5234,1981.0
2017-12-29 10:45:00,87.39,87.4,87.38,87.39,3043.0,67.5234,67.5312,67.5157,67.5234,3043.0
2017-12-29 10:50:00,87.4,87.4,87.39,87.4,5490.0,67.5312,67.5312,67.5234,67.5312,5490.0
2017-12-29 10:55:00,87.4,87.4,87.39,87.4,8970.0,67.5312,67.5312,67.5234,67.5312,8970.0
2017-12-29 11:00:00,87.4,87.4,87.39,87.4,3016.0,67.5312,67.5312,67.5234,67.5312,3016.0
2017-12-29 11:05:00,87.39,87.39,87.37,87.38,5999.0,67.5234,67.5234,67.508,67.5157,5999.0
2017-12-29 11:10:00,87.39,87.39,87.38,87.39,10034.0,67.5234,67.5234,67.5157,67.5234,10034.0
2017-12-29 11:15:00,87.39,87.39,87.38,87.39,30013.0,67.5234,67.5234,67.5157,67.5234,30013.0
2017-12-29 11:20:00,87.39,87.39,87.38,87.39,57463.0,67.5234,67.5234,67.5157,67.5234,57463.0
2017-12-29 11:25:00,87.39,87.43,87.38,87.43,73577.0,67.5234,67.5543,67.5157,67.5543,73577.0
2017-12-29 11:30:00,87.43,87.43,87.42,87.42,238597.0,67.5543,67.5543,67.5466,67.5466,238597.0
2017-12-29 11:35:00,87.41,87.42,87.41,87.42,6252.0,67.5389,67.5466,67.5389,67.5466,6252.0
2017-12-29 11:40:00,87.42,87.42,87.4,87.4,11395.0,67.5466,67.5466,67.5312,67.5312,11395.0
2017-12-29 11:45:00,87.41,87.41,87.4,87.41,4670.0,67.5389,67.5389,67.5312,67.5389,4670.0
2017-12-29 11:50:00,87.4,87.41,87.39,87.4,16517.0,67.5312,67.5389,67.5234,67.5312,16517.0
2017-12-29 11:55:00,87.4,87.4,87.39,87.39,4976.0,67.5312,67.5312,67.5234,67.5234,4976.0
2017-12-29 12:00:00,87.4,87.4,87.39,87.4,3616.0,67.5312,67.5312,67.5234,67.5312,3616.0
2017-12-29 12:05:00,87.39,87.4,87.39,87.4,9775.0,67.5234,67.5312,67.5234,67.5312,9775.0
2017-12-29 12:10:00,87.39,87.4,87.39,87.4,2306.0,67.5234,67.5312,67.5234,67.5312,2306.0
2017-12-29 12:15:00,87.4,87.4,87.39,87.4,16173.0,67.5312,67.5312,67.5234,67.5312,16173.0
2017-12-29 12:20:00,87.4,87.4,87.39,87.39,10241.0,67.5312,67.5312,67.5234,67.5234,10241.0
2017-12-29 12:25:00,87.39,87.4,87.39,87.4,1155.0,67.5234,67.5312,67.5234,67.5312,1155.0
2017-12-29 12:30:00,87.4,87.42,87.39,87.42,10518.0,67.5312,67.5466,67.5234,67.5466,10518.0
2017-12-29 12:35:00,87.42,87.42,87.41,87.42,1821.0,67.5466,67.5466,67.5389,67.5466,1821.0
2017-12-29 12:40:00,87.42,87.42,87.41,87.41,2944.0,67.5466,67.5466,67.5389,67.5389,2944.0
2017-12-29 12:45:00,87.42,87.44,87.41,87.44,2342.0,67.5466,67.5621,67.5389,67.5621,2342.0
2017-12-29 12:50:00,87.44,87.45,87.43,87.45,4290.0,67.5621,67.5698,67.5543,67.5698,4290.0
2017-12-29 12:55:00,87.45,87.45,87.44,87.45,1156.0,67.5698,67.5698,67.5621,67.5698,1156.0
2017-12-29 13:00:00,87.45,87.45,87.44,87.45,2882.0,67.5698,67.5698,67.5621,67.5698,2882.0
2017-12-29 13:05:00,87.44,87.45,87.44,87.45,6897.0,67.5621,67.5698,67.5621,67.5698,6897.0
2017-12-29 13:10:00,87.45,87.45,87.43,87.44,10743.0,67.5698,67.5698,67.5543,67.5621,10743.0
2017-12-29 13:15:00,87.45,87.46,87.43,87.46,27471.0,67.5698,67.5775,67.5543,67.5775,27471.0
2017-12-29 13:20:00,87.45,87.47,87.45,87.47,3632.0,67.5698,67.5852,67.5698,67.5852,3632.0
2017-12-29 13:25:00,87.47,87.47,87.45,87.46,5445.0,67.5852,67.5852,67.5698,67.5775,5445.0
2017-12-29 13:30:00,87.46,87.47,87.45,87.46,5538.0,67.5775,67.5852,67.5698,67.5775,5538.0
2017-12-29 13:35:00,87.47,87.47,87.46,87.46,6818.0,67.5852,67.5852,67.5775,67.5775,6818.0
2017-12-29 13:40:00,87.47,87.47,87.46,87.46,8595.0,67.5852,67.5852,67.5775,67.5775,8595.0
2017-12-29 13:45:00,87.47,87.47,87.46,87.46,19718.0,67.5852,67.5852,67.5775,67.5775,19718.0
2017-12-29 13:50:00,87.47,87.47,87.46,87.47,17815.0,67.5852,67.5852,67.5775,67.5852,17815.0
2017-12-29 13:55:00,87.47,87.47,87.46,87.46,5338.0,67.5852,67.5852,67.5775,67.5775,5338.0
2017-12-29 14:00:00,87.46,87.47,87.46,87.46,9801.0,67.5775,67.5852,67.5775,67.5775,9801.0
2017-12-29 14:05:00,87.46,87.47,87.46,87.46,9223.0,67.5775,67.5852,67.5775,67.5775,9223.0
2017-12-29 14:10:00,87.46,87.47,87.46,87.46,1406.0,67.5775,67.5852,67.5775,67.5775,1406.0
2017-12-29 14:15:00,87.46,87.47,87.46,87.46,8080.0,67.5775,67.5852,67.5775,67.5775,8080.0
2017-12-29 14:20:00,87.47,87.47,87.46,87.46,6790.0,67.5852,67.5852,67.5775,67.5775,6790.0
2017-12-29 14:25:00,87.46,87.47,87.46,87.47,7519.0,67.5775,67.5852,67.5775,67.5852,7519.0
2017-12-29 14:30:00,87.47,87.47,87.46,87.47,13025.0,67.5852,67.5852,67.5775,67.5852,13025.0
2017-12-29 14:35:00,87.46,87.47,87.46,87.47,4414.0,67.5775,67.5852,67.5775,67.5852,4414.0
2017-12-29 14:40:00,87.47,87.47,87.46,87.47,6079.0,67.5852,67.5852,67.5775,67.5852,6079.0
2017-12-29 14:45:00,87.46,87.47,87.46,87.47,1462.0,67.5775,67.5852,67.5775,67.5852,1462.0
2017-12-29 14:50:00,87.47,87.47,87.46,87.46,7640.0,67.5852,67.5852,67.5775,67.5775,7640.0
2017-12-29 14:55:00,87.46,87.46,87.45,87.46,39967.0,67.5775,67.5775,67.5698,67.5775,39967.0
2017-12-29 15:00:00,87.45,87.46,87.45,87.46,5125.0,67.5698,67.5775,67.5698,67.5775,5125.0
2017-12-29 15:05:00,87.45,87.46,87.45,87.45,13293.0,67.5698,67.5775,67.5698,67.5698,13293.0
2017-12-29 15:10:00,87.46,87.46,87.45,87.45,5486.0,67.5775,67.5775,67.5698,67.5698,5486.0
2017-12-29 15:15:00,87.45,87.46,87.45,87.45,1501.0,67.5698,67.5775,67.5698,67.5698,1501.0
2017-12-29 15:20:00,87.45,87.46,87.45,87.45,4541.0,67.5698,67.5775,67.5698,67.5698,4541.0
2017-12-29 15:25:00,87.46,87.46,87.44,87.44,6855.0,67.5775,67.5775,67.5621,67.5621,6855.0
2017-12-29 15:30:00,87.44,87.45,87.44,87.44,4373.0,67.5621,67.5698,67.5621,67.5621,4373.0
2017-12-29 15:35:00,87.44,87.45,87.44,87.45,9015.0,67.5621,67.5698,67.5621,67.5698,9015.0
2017-12-29 15:40:00,87.44,87.45,87.41,87.42,15604.0,67.5621,67.5698,67.5389,67.5466,15604.0
2017-12-29 15:45:00,87.43,87.43,87.41,87.42,31987.0,67.5543,67.5543,67.5389,67.5466,31987.0
2017-12-29 15:50:00,87.42,87.43,87.39,87.39,11196.0,67.5466,67.5543,67.5234,67.5234,11196.0
2017-12-29 15:55:00,87.4,87.4,87.36,87.38,27384.0,67.5312,67.5312,67.5002,67.5157,27384.0
2018-01-02 09:30:00,87.41,87.41,87.26,87.28,51128.0,67.5389,67.5389,67.423,67.4384,51128.0
2018-01-02 09:35:00,87.27,87.28,87.23,87.26,8663.0,67.4307,67.4384,67.3998,67.423,8663.0
2018-01-02 09:40:00,87.27,87.28,87.26,87.27,13072.0,67.4307,67.4384,67.423,67.4307,13072.0
2018-01-02 09:45:00,87.27,87.28,87.23,87.24,3881.0,67.4307,67.4384,67.3998,67.4075,3881.0
2018-01-02 09:50:00,87.24,87.24,87.21,87.21,6355.0,67.4075,67.4075,67.3843,67.3843,6355.0
2018-01-02 09:55:00,87.22,87.24,87.2,87.24,5002.0,67.3921,67.4075,67.3766,67.4075,5002.0
2018-01-02 10:00:00,87.23,87.24,87.2,87.2,17673.0,67.3998,67.4075,67.3766,67.3766,17673.0
2018-01-02 10:05:00,87.22,87.22,87.19,87.2,2788.0,67.3921,67.3921,67.3689,67.3766,2788.0
2018-01-02 10:10:00,87.2,87.21,87.17,87.18,2844.0,67.3766,67.3843,67.3534,67.3612,2844.0
2018-01-02 10:15:00,87.18,87.19,87.17,87.17,4431.0,67.3612,67.3689,67.3534,67.3534,4431.0
2018-01-02 10:20:00,87.18,87.18,87.15,87.15,11601.0,67.3612,67.3612,67.338,67.338,11601.0
2018-01-02 10:25:00,87.15,87.17,87.14,87.17,3343.0,67.338,67.3534,67.3303,67.3534,3343.0
2018-01-02 10:30:00,87.18,87.18,87.16,87.17,8043.0,67.3612,67.3612,67.3457,67.3534,8043.0
2018-01-02 10:35:00,87.18,87.18,87.17,87.18,11634.0,67.3612,67.3612,67.3534,67.3612,11634.0
2018-01-02 10:40:00,87.18,87.18,87.16,87.16,5059.0,67.3612,67.3612,67.3457,67.3457,5059.0
2018-01-02 10:45:00,87.17,87.18,87.16,87.17,6455.0,67.3534,67.3612,67.3457,67.3534,6455.0
2018-01-02 10:50:00,87.17,87.17,87.14,87.15,7388.0,67.3534,67.3534,67.3303,67.338,7388.0
2018-01-02 10:55:00,87.16,87.16,87.12,87.13,4597.0,67.3457,67.3457,67.3148,67.3225,4597.0
2018-01-02 11:00:00,87.13,87.13,87.12,87.13,22550.0,67.3225,67.3225,67.3148,67.3225,22550.0
2018-01-02 11:05:00,87.13,87.14,87.11,87.12,20976.0,67.3225,67.3303,67.3071,67.3148,20976.0
2018-01-02 11:10:00,87.11,87.12,87.09,87.1,1372.0,67.3071,67.3148,67.2916,67.2994,1372.0
2018-01-02 11:15:00,87.11,87.11,87.09,87.1,3421.0,67.3071,67.3071,67.2916,67.2994,3421.0
2018-01-02 11:20:00,87.12,87.12,87.09,87.1,5194.0,67.3148,67.3148,67.2916,67.2994,5194.0
2018-01-02 11:25:00,87.09,87.1,87.08,87.08,4666.0,67.2916,67.2994,67.2839,67.2839,4666.0
2018-01-02 11:30:00,87.09,87.09,87.08,87.09,8699.0,67.2916,67.2916,67.2839,67.2916,8699.0
2018-01-02 11:35:00,87.09,87.09,87.08,87.09,1345.0,67.2916,67.2916,67.2839,67.2916,1345.0
2018-01-02 11:40:00,87.09,87.11,87.08,87.09,11182.0,67.2916,67.3071,67.2839,67.2916,11182.0
2018-01-02 11:45:00,87.09,87.1,87.08,87.09,3952.0,67.2916,67.2994,67.2839,67.2916,3952.0
2018-01-02 11:50:00,87.08,87.09,87.08,87.09,4323.0,67.2839,67.2916,67.2839,67.2916,4323.0
2018-01-02 11:55:00,87.09,87.1,87.08,87.1,8074.0,67.2916,67.2994,67.2839,67.2994,8074.0
2018-01-02 12:00:00,87.09,87.11,87.09,87.1,16217.0,67.2916,67.3071,67.2916,67.2994,16217.0
2018-01-02 12:05:00,87.1,87.1,87.09,87.09,8384.0,67.2994,67.2994,67.2916,67.2916,8384.0
2018-01-02 12:10:00,87.09,87.11,87.08,87.1,21161.0,67.2916,67.3071,67.2839,67.2994,21161.0
2018-01-02 12:15:00,87.09,87.09,87.08,87.09,5765.0,67.2916,67.2916,67.2839,67.2916,5765.0
2018-01-02 12:20:00,87.08,87.09,87.08,87.08,4230.0,67.2839,67.2916,67.2839,67.2839,4230.0
2018-01-02 12:25:00,87.08,87.09,87.05,87.05,13830.0,67.2839,67.2916,67.2607,67.2607,13830.0
2018-01-02 12:30:00,87.04,87.05,87.03,87.04,17251.0,67.253,67.2607,67.2453,67.253,17251.0
2018-01-02 12:35:00,87.03,87.04,87.03,87.03,3865.0,67.2453,67.253,67.2453,67.2453,3865.0
2018-01-02 12:40:00,87.03,87.04,87.01,87.02,30995.0,67.2453,67.253,67.2298,67.2375,30995.0
2018-01-02 12:45:00,87.02,87.03,87.01,87.02,2147.0,67.2375,67.2453,67.2298,67.2375,2147.0
2018-01-02 12:50:00,87.01,87.03,87.01,87.02,20159.0,67.2298,67.2453,67.2298,67.2375,20159.0
2018-01-02 12:55:00,87.03,87.03,87.02,87.03,3230.0,67.2453,67.2453,67.2375,67.2453,3230.0
2018-01-02 13:00:00,87.03,87.03,87.02,87.03,26459.0,67.2453,67.2453,67.2375,67.2453,26459.0
2018-01-02 13:05:00,87.03,87.03,87.02,87.03,1996.0,67.2453,67.2453,67.2375,67.2453,1996.0
2018-01-02 13:10:00,87.02,87.04,87.02,87.03,2586.0,67.2375,67.253,67.2375,67.2453,2586.0
2018-01-02 13:15:00,87.04,87.04,87.01,87.01,33295.0,67.253,67.253,67.2298,67.2298,33295.0
2018-01-02 13:20:00,87.02,87.02,87.01,87.02,6287.0,67.2375,67.2375,67.2298,67.2375,6287.0
2018-01-02 13:25:00,87.02,87.06,87.01,87.05,13077.0,67.2375,67.2684,67.2298,67.2607,13077.0
2018-01-02 13:30:00,87.06,87.08,87.05,87.05,30987.0,67.2684,67.2839,67.2607,67.2607,30987.0
2018-01-02 13:35:00,87.05,87.09,87.05,87.08,14482.0,67.2607,67.2916,67.2607,67.2839,14482.0
2018-01-02 13:40:00,87.08,87.1,87.06,87.1,15440.0,67.2839,67.2994,67.2684,67.2994,15440.0
2018-01-02 13:45:00,87.09,87.11,87.08,87.11,3563.0,67.2916,67.3071,67.2839,67.3071,3563.0
2018-01-02 13:50:00,87.12,87.12,87.1,87.1,6148.0,67.3148,67.3148,67.2994,67.2994,6148.0
2018-01-02 13:55:00,87.11,87.13,87.09,87.12,11638.0,67.3071,67.3225,67.2916,67.3148,11638.0
2018-01-02 14:00:00,87.12,87.13,87.11,87.11,2696.0,67.3148,67.3225,67.3071,67.3071,2696.0
2018-01-02 14:05:00,87.11,87.12,87.1,87.11,7749.0,67.3071,67.3148,67.2994,67.3071,7749.0
2018-01-02 14:10:00,87.1,87.11,87.09,87.11,6528.0,67.2994,67.3071,67.2916,67.3071,6528.0
2018-01-02 14:15:00,87.11,87.11,87.09,87.1,20847.0,67.3071,67.3071,67.2916,67.2994,20847.0
2018-01-02 14:20:00,87.1,87.11,87.09,87.11,24391.0,67.2994,67.3071,67.2916,67.3071,24391.0
2018-01-02 14:25:00,87.11,87.13,87.1,87.13,12355.0,67.3071,67.3225,67.2994,67.3225,12355.0
2018-01-02 14:30:00,87.12,87.13,87.1,87.12,15710.0,67.3148,67.3225,67.2994,67.3148,15710.0
2018-01-02 14:35:00,87.11,87.12,87.11,87.12,2266.0,67.3071,67.3148,67.3071,67.3148,2266.0
2018-01-02 14:40:00,87.11,87.12,87.1,87.11,7858.0,67.3071,67.3148,67.2994,67.3071,7858.0
2018-01-02 14:45:00,87.11,87.13,87.1,87.12,33911.0,67.3071,67.3225,67.2994,67.3148,33911.0
2018-01-02 14:50:00,87.12,87.13,87.11,87.11,10064.0,67.3148,67.3225,67.3071,67.3071,10064.0
2018-01-02 14:55:00,87.12,87.14,87.12,87.14,8468.0,67.3148,67.3303,67.3148,67.3303,8468.0
2018-01-02 15:00:00,87.13,87.15,87.12,87.14,20512.0,67.3225,67.338,67.3148,67.3303,20512.0
2018-01-02 15:05:00,87.14,87.15,87.13,87.14,28829.0,67.3303,67.338,67.3225,67.3303,28829.0
2018-01-02 15:10:00,87.14,87.16,87.14,87.15,9822.0,67.3303,67.3457,67.3303,67.338,9822.0
2018-01-02 15:15:00,87.17,87.17,87.15,87.16,5798.0,67.3534,67.3534,67.338,67.3457,5798.0
2018-01-02 15:20:00,87.16,87.17,87.14,87.17,4125.0,67.3457,67.3534,67.3303,67.3534,4125.0
2018-01-02 15:25:00,87.16,87.17,87.15,87.16,11023.0,67.3457,67.3534,67.338,67.3457,11023.0
2018-01-02 15:30:00,87.17,87.17,87.14,87.15,7528.0,67.3534,67.3534,67.3303,67.338,7528.0
2018-01-02 15:35:00,87.15,87.16,87.14,87.16,10664.0,67.338,67.3457,67.3303,67.3457,10664.0
2018-01-02 15:40:00,87.16,87.17,87.15,87.17,22919.0,67.3457,67.3534,67.338,67.3534,22919.0
2018-01-02 15:45:00,87.17,87.17,87.16,87.17,10118.0,67.3534,67.3534,67.3457,67.3534,10118.0
2018-01-02 15:50:00,87.16,87.17,87.15,87.17,10833.0,67.3457,67.3534,67.338,67.3534,10833.0
2018-01-02 15:55:00,87.17,87.17,87.16,87.17,19310.0,67.3534,67.3534,67.3457,67.3534,19310.0
2018-01-03 09:30:00,87.22,87.32,87.22,87.27,47244.0,67.3921,67.4693,67.3921,67.4307,47244.0
2018-01-03 09:35:00,87.25,87.27,87.25,87.27,2331.0,67.4153,67.4307,67.4153,67.4307,2331.0
2018-01-03 09:40:00,87.25,87.25,87.21,87.21,32935.0,67.4153,67.4153,67.3843,67.3843,32935.0
2018-01-03 09:45:00,87.22,87.24,87.2,87.23,11043.0,67.3921,67.4075,67.3766,67.3998,11043.0
2018-01-03 09:50:00,87.23,87.24,87.21,87.24,11178.0,67.3998,67.4075,67.3843,67.4075,11178.0
2018-01-03 09:55:00,87.23,87.24,87.22,87.23,19343.0,67.3998,67.4075,67.3921,67.3998,19343.0
2018-01-03 10:00:00,87.22,87.22,87.18,87.19,6407.0,67.3921,67.3921,67.3612,67.3689,6407.0
2018-01-03 10:05:00,87.19,87.2,87.17,87.18,20541.0,67.3689,67.3766,67.3534,67.3612,20541.0
2018-01-03 10:10:00,87.18,87.19,87.13,87.14,9235.0,67.3612,67.3689,67.3225,67.3303,9235.0
2018-01-03 10:15:00,87.16,87.17,87.15,87.16,8974.0,67.3457,67.3534,67.338,67.3457,8974.0
2018-01-03 10:20:00,87.15,87.16,87.11,87.11,16888.0,67.338,67.3457,67.3071,67.3071,16888.0
2018-01-03 10:25:00,87.12,87.14,87.11,87.13,4114.0,67.3148,67.3303,67.3071,67.3225,4114.0
2018-01-03 10:30:00,87.13,87.13,87.09,87.1,8951.0,67.3225,67.3225,67.2916,67.2994,8951.0
2018-01-03 10:35:00,87.1,87.12,87.09,87.12,6182.0,67.2994,67.3148,67.2916,67.3148,6182.0
2018-01-03 10:40:00,87.13,87.15,87.13,87.14,14824.0,67.3225,67.338,67.3225,67.3303,14824.0
2018-01-03 10:45:00,87.15,87.16,87.14,87.15,3936.0,67.338,67.3457,67.3303,67.338,3936.0
2018-01-03 10:50:00,87.15,87.16,87.14,87.15,17224.0,67.338,67.3457,67.3303,67.338,17224.0
2018-01-03 10:55:00,87.16,87.17,87.15,87.16,11238.0,67.3457,67.3534,67.338,67.3457,11238.0
2018-01-03 11:00:00,87.17,87.19,87.16,87.19,2721.0,67.3534,67.3689,67.3457,67.3689,2721.0
2018-01-03 11:05:00,87.19,87.2,87.18,87.19,6977.0,67.3689,67.3766,67.3612,67.3689,6977.0
2018-01-03 11:10:00,87.19,87.2,87.17,87.18,22974.0,67.3689,67.3766,67.3534,67.3612,22974.0
2018-01-03 11:15:00,87.18,87.2,87.17,87.2,16220.0,67.3612,67.3766,67.3534,67.3766,16220.0
2018-01-03 11:20:00,87.2,87.2,87.17,87.17,32789.0,67.3766,67.3766,67.3534,67.3534,32789.0
2018-01-03 11:25:00,87.17,87.19,87.16,87.19,9297.0,67.3534,67.3689,67.3457,67.3689,9297.0
2018-01-03 11:30:00,87.19,87.2,87.18,87.2,14803.0,67.3689,67.3766,67.3612,67.3766,14803.0
2018-01-03 11:35:00,87.2,87.22,87.19,87.2,45881.0,67.3766,67.3921,67.3689,67.3766,45881.0
2018-01-03 11:40:00,87.21,87.22,87.2,87.2,4310.0,67.3843,67.3921,67.3766,67.3766,4310.0
2018-01-03 11:45:00,87.22,87.22,87.2,87.21,3974.0,67.3921,67.3921,67.3766,67.3843,3974.0
2018-01-03 11:50:00,87.22,87.26,87.21,87.26,3539.0,67.3921,67.423,67.3843,67.423,3539.0
2018-01-03 11:55:00,87.25,87.25,87.23,87.25,5092.0,67.4153,67.4153,67.3998,67.4153,5092.0
2018-01-03 12:00:00,87.25,87.28,87.24,87.26,6754.0,67.4153,67.4384,67.4075,67.423,6754.0
2018-01-03 12:05:00,87.25,87.25,87.24,87.24,6757.0,67.4153,67.4153,67.4075,67.4075,6757.0
2018-01-03 12:10:00,87.24,87.25,87.23,87.24,3321.0,67.4075,67.4153,67.3998,67.4075,3321.0
2018-01-03 12:15:00,87.24,87.26,87.24,87.25,2822.0,67.4075,67.423,67.4075,67.4153,2822.0
2018-01-03 12:20:00,87.24,87.25,87.24,87.25,1015.0,67.4075,67.4153,67.4075,67.4153,1015.0
2018-01-03 12:25:00,87.25,87.26,87.24,87.26,16365.0,67.4153,67.423,67.4075,67.423,16365.0
2018-01-03 12:30:00,87.26,87.27,87.25,87.26,11121.0,67.423,67.4307,67.4153,67.423,11121.0
2018-01-03 12:35:00,87.26,87.27,87.24,87.27,10724.0,67.423,67.4307,67.4075,67.4307,10724.0
2018-01-03 12:40:00,87.27,87.27,87.25,87.25,4005.0,67.4307,67.4307,67.4153,67.4153,4005.0
2018-01-03 12:45:00,87.24,87.25,87.23,87.23,19062.0,67.4075,67.4153,67.3998,67.3998,19062.0
2018-01-03 12:50:00,87.23,87.25,87.23,87.24,18616.0,67.3998,67.4153,67.3998,67.4075,18616.0
2018-01-03 12:55:00,87.25,87.25,87.24,87.25,9625.0,67.4153,67.4153,67.4075,67.4153,9625.0
2018-01-03 13:00:00,87.25,87.26,87.24,87.26,5827.0,67.4153,67.423,67.4075,67.423,5827.0
2018-01-03 13:05:00,87.26,87.26,87.25,87.26,13015.0,67.423,67.423,67.4153,67.423,13015.0
2018-01-03 13:10:00,87.26,87.26,87.25,87.26,12230.0,67.423,67.423,67.4153,67.423,12230.0
2018-01-03 13:15:00,87.25,87.26,87.24,87.24,10959.0,67.4153,67.423,67.4075,67.4075,10959.0
2018-01-03 13:20:00,87.24,87.26,87.24,87.26,4604.0,67.4075,67.423,67.4075,67.423,4604.0
2018-01-03 13:25:00,87.26,87.26,87.24,87.25,24349.0,67.423,67.423,67.4075,67.4153,24349.0
2018-01-03 13:30:00,87.25,87.25,87.24,87.25,25692.0,67.4153,67.4153,67.4075,67.4153,25692.0
2018-01-03 13:35:00,87.25,87.25,87.24,87.25,4526.0,67.4153,67.4153,67.4075,67.4153,4526.0
2018-01-03 13:40:00,87.25,87.25,87.24,87.25,13525.0,67.4153,67.4153,67.4075,67.4153,13525.0
2018-01-03 13:45:00,87.25,87.25,87.24,87.25,6876.0,67.4153,67.4153,67.4075,67.4153,6876.0
2018-01-03 13:50:00,87.25,87.25,87.22,87.23,6607.0,67.4153,67.4153,67.3921,67.3998,6607.0
2018-01-03 13:55:00,87.23,87.24,87.21,87.23,7117.0,67.3998,67.4075,67.3843,67.3998,7117.0
2018-01-03 14:00:00,87.23,87.23,87.17,87.2,6662.0,67.3998,67.3998,67.3534,67.3766,6662.0
2018-01-03 14:05:00,87.19,87.2,87.16,87.16,6003.0,67.3689,67.3766,67.3457,67.3457,6003.0
2018-01-03 14:10:00,87.18,87.19,87.14,87.17,9744.0,67.3612,67.3689,67.3303,67.3534,9744.0
2018-01-03 14:15:00,87.16,87.18,87.12,87.14,8466.0,67.3457,67.3612,67.3148,67.3303,8466.0
2018-01-03 14:20:00,87.13,87.16,87.13,87.16,3693.0,67.3225,67.3457,67.3225,67.3457,3693.0
2018-01-03 14:25:00,87.16,87.17,87.14,87.17,6417.0,67.3457,67.3534,67.3303,67.3534,6417.0
2018-01-03 14:30:00,87.16,87.19,87.15,87.18,5774.0,67.3457,67.3689,67.338,67.3612,5774.0
2018-01-03 14:35:00,87.17,87.21,87.17,87.2,9799.0,67.3534,67.3843,67.3534,67.3766,9799.0
2018-01-03 14:40:00,87.2,87.21,87.17,87.18,22636.0,67.3766,67.3843,67.3534,67.3612,22636.0
2018-01-03 14:45:00,87.18,87.2,87.18,87.18,4827.0,67.3612,67.3766,67.3612,67.3612,4827.0
2018-01-03 14:50:00,87.21,87.21,87.18,87.19,31590.0,67.3843,67.3843,67.3612,67.3689,31590.0
2018-01-03 14:55:00,87.19,87.22,87.18,87.21,69388.0,67.3689,67.3921,67.3612,67.3843,69388.0
2018-01-03 15:00:00,87.22,87.22,87.21,87.22,7334.0,67.3921,67.3921,67.3843,67.3921,7334.0
2018-01-03 15:05:00,87.22,87.24,87.21,87.24,14084.0,67.3921,67.4075,67.3843,67.4075,14084.0
2018-01-03 15:10:00,87.23,87.25,87.22,87.24,6703.0,67.3998,67.4153,67.3921,67.4075,6703.0
2018-01-03 15:15:00,87.25,87.25,87.24,87.25,29542.0,67.4153,67.4153,67.4075,67.4153,29542.0
2018-01-03 15:20:00,87.25,87.25,87.23,87.23,17178.0,67.4153,67.4153,67.3998,67.3998,17178.0
2018-01-03 15:25:00,87.23,87.24,87.22,87.23,5948.0,67.3998,67.4075,67.3921,67.3998,5948.0
2018-01-03 15:30:00,87.23,87.24,87.22,87.23,4103.0,67.3998,67.4075,67.3921,67.3998,4103.0
2018-01-03 15:35:00,87.24,87.25,87.22,87.25,9105.0,67.4075,67.4153,67.3921,67.4153,9105.0
2018-01-03 15:40:00,87.25,87.25,87.21,87.25,10395.0,67.4153,67.4153,67.3843,67.4153,10395.0
2018-01-03 15:45:00,87.25,87.26,87.23,87.26,9286.0,67.4153,67.423,67.3998,67.423,9286.0
2018-01-03 15:50:00,87.26,87.26,87.24,87.25,17005.0,67.423,67.423,67.4075,67.4153,17005.0
2018-01-03 15:55:00,87.25,87.27,87.24,87.26,48901.0,67.4153,67.4307,67.4075,67.423,48901.0
2018-01-04 09:30:00,87.15,87.15,87.1,87.1,27094.0,67.338,67.338,67.2994,67.2994,27094.0
2018-01-04 09:35:00,87.1,87.11,87.1,87.1,5776.0,67.2994,67.3071,67.2994,67.2994,5776.0
2018-01-04 09:40:00,87.11,87.11,87.1,87.1,5536.0,67.3071,67.3071,67.2994,67.2994,5536.0
2018-01-04 09:45:00,87.1,87.11,87.06,87.06,27345.0,67.2994,67.3071,67.2684,67.2684,27345.0
2018-01-04 09:50:00,87.06,87.07,87.06,87.07,14388.0,67.2684,67.2762,67.2684,67.2762,14388.0
2018-01-04 09:55:00,87.06,87.08,87.06,87.06,4740.0,67.2684,67.2839,67.2684,67.2684,4740.0
2018-01-04 10:00:00,87.06,87.07,87.05,87.05,11021.0,67.2684,67.2762,67.2607,67.2607,11021.0
2018-01-04 10:05:00,87.06,87.06,87.05,87.06,10573.0,67.2684,67.2684,67.2607,67.2684,10573.0
2018-01-04 10:10:00,87.05,87.06,87.05,87.06,5953.0,67.2607,67.2684,67.2607,67.2684,5953.0
2018-01-04 10:15:00,87.06,87.06,87.05,87.06,3852.0,67.2684,67.2684,67.2607,67.2684,3852.0
2018-01-04 10:20:00,87.06,87.06,87.05,87.06,4553.0,67.2684,67.2684,67.2607,67.2684,4553.0
2018-01-04 10:25:00,87.06,87.07,87.05,87.07,9399.0,67.2684,67.2762,67.2607,67.2762,9399.0
2018-01-04 10:30:00,87.06,87.08,87.06,87.06,3630.0,67.2684,67.2839,67.2684,67.2684,3630.0
2018-01-04 10:35:00,87.06,87.07,87.06,87.07,3322.0,67.2684,67.2762,67.2684,67.2762,3322.0
2018-01-04 10:40:00,87.06,87.07,87.06,87.06,6219.0,67.2684,67.2762,67.2684,67.2684,6219.0
2018-01-04 10:45:00,87.06,87.08,87.06,87.08,10225.0,67.2684,67.2839,67.2684,67.2839,10225.0
2018-01-04 10:50:00,87.08,87.09,87.07,87.09,13852.0,67.2839,67.2916,67.2762,67.2916,13852.0
2018-01-04 10:55:00,87.09,87.09,87.07,87.07,23110.0,67.2916,67.2916,67.2762,67.2762,23110.0
2018-01-04 11:00:00,87.07,87.08,87.07,87.07,808.0,67.2762,67.2839,67.2762,67.2762,808.0
2018-01-04 11:05:00,87.07,87.08,87.06,87.06,11758.0,67.2762,67.2839,67.2684,67.2684,11758.0
2018-01-04 11:10:00,87.08,87.08,87.07,87.08,4631.0,67.2839,67.2839,67.2762,67.2839,4631.0
2018-01-04 11:15:00,87.08,87.09,87.07,87.09,11876.0,67.2839,67.2916,67.2762,67.2916,11876.0
2018-01-04 11:20:00,87.09,87.09,87.08,87.09,21770.0,67.2916,67.2916,67.2839,67.2916,21770.0
2018-01-04 11:25:00,87.09,87.11,87.09,87.1,6037.0,67.2916,67.3071,67.2916,67.2994,6037.0
2018-01-04 11:30:00,87.11,87.14,87.1,87.13,7755.0,67.3071,67.3303,67.2994,67.3225,7755.0
2018-01-04 11:35:00,87.14,87.14,87.13,87.14,4111.0,67.3303,67.3303,67.3225,67.3303,4111.0
2018-01-04 11:40:00,87.14,87.14,87.13,87.13,7066.0,67.3303,67.3303,67.3225,67.3225,7066.0
2018-01-04 11:45:00,87.13,87.14,87.13,87.13,6079.0,67.3225,67.3303,67.3225,67.3225,6079.0
2018-01-04 11:50:00,87.13,87.14,87.13,87.14,13996.0,67.3225,67.3303,67.3225,67.3303,13996.0
2018-01-04 11:55:00,87.14,87.14,87.13,87.14,3909.0,67.3303,67.3303,67.3225,67.3303,3909.0
2018-01-04 12:00:00,87.13,87.14,87.13,87.13,5093.0,67.3225,67.3303,67.3225,67.3225,5093.0
2018-01-04 12:05:00,87.13,87.14,87.12,87.12,6033.0,67.3225,67.3303,67.3148,67.3148,6033.0
2018-01-04 12:10:00,87.13,87.15,87.12,87.14,16058.0,67.3225,67.338,67.3148,67.3303,16058.0
2018-01-04 12:15:00,87.13,87.14,87.13,87.14,4968.0,67.3225,67.3303,67.3225,67.3303,4968.0
2018-01-04 12:20:00,87.13,87.14,87.13,87.13,2907.0,67.3225,67.3303,67.3225,67.3225,2907.0
2018-01-04 12:25:00,87.13,87.16,87.13,87.14,120987.0,67.3225,67.3457,67.3225,67.3303,120987.0
2018-01-04 12:30:00,87.13,87.15,87.13,87.14,10981.0,67.3225,67.338,67.3225,67.3303,10981.0
2018-01-04 12:35:00,87.15,87.17,87.15,87.17,11485.0,67.338,67.3534,67.338,67.3534,11485.0
2018-01-04 12:40:00,87.17,87.19,87.16,87.19,11222.0,67.3534,67.3689,67.3457,67.3689,11222.0
2018-01-04 12:45:00,87.18,87.19,87.16,87.19,6265.0,67.3612,67.3689,67.3457,67.3689,6265.0
2018-01-04 12:50:00,87.19,87.22,87.18,87.21,15172.0,67.3689,67.3921,67.3612,67.3843,15172.0
2018-01-04 12:55:00,87.2,87.21,87.2,87.21,4060.0,67.3766,67.3843,67.3766,67.3843,4060.0
2018-01-04 13:00:00,87.21,87.21,87.19,87.2,25750.0,67.3843,67.3843,67.3689,67.3766,25750.0
2018-01-04 13:05:00,87.2,87.2,87.19,87.2,7483.0,67.3766,67.3766,67.3689,67.3766,7483.0
2018-01-04 13:10:00,87.2,87.2,87.19,87.2,34887.0,67.3766,67.3766,67.3689,67.3766,34887.0
2018-01-04 13:15:00,87.2,87.2,87.19,87.2,20383.0,67.3766,67.3766,67.3689,67.3766,20383.0
2018-01-04 13:20:00,87.2,87.21,87.19,87.21,7401.0,67.3766,67.3843,67.3689,67.3843,7401.0
2018-01-04 13:25:00,87.2,87.21,87.2,87.2,4532.0,67.3766,67.3843,67.3766,67.3766,4532.0
2018-01-04 13:30:00,87.21,87.23,87.2,87.22,18341.0,67.3843,67.3998,67.3766,67.3921,18341.0
2018-01-04 13:35:00,87.23,87.23,87.22,87.23,3366.0,67.3998,67.3998,67.3921,67.3998,3366.0
2018-01-04 13:40:00,87.23,87.23,87.22,87.23,8000.0,67.3998,67.3998,67.3921,67.3998,8000.0
2018-01-04 13:45:00,87.22,87.23,87.21,87.22,20060.0,67.3921,67.3998,67.3843,67.3921,20060.0
2018-01-04 13:50:00,87.21,87.22,87.21,87.22,27709.0,67.3843,67.3921,67.3843,67.3921,27709.0
2018-01-04 13:55:00,87.22,87.22,87.21,87.21,7146.0,67.3921,67.3921,67.3843,67.3843,7146.0
2018-01-04 14:00:00,87.2,87.21,87.2,87.2,11008.0,67.3766,67.3843,67.3766,67.3766,11008.0
2018-01-04 14:05:00,87.2,87.22,87.2,87.22,9304.0,67.3766,67.3921,67.3766,67.3921,9304.0
2018-01-04 14:10:00,87.22,87.22,87.2,87.2,9927.0,67.3921,67.3921,67.3766,67.3766,9927.0
2018-01-04 14:15:00,87.2,87.21,87.2,87.2,10640.0,67.3766,67.3843,67.3766,67.3766,10640.0
2018-01-04 14:20:00,87.2,87.21,87.2,87.2,8854.0,67.3766,67.3843,67.3766,67.3766,8854.0
2018-01-04 14:25:00,87.2,87.21,87.2,87.21,13889.0,67.3766,67.3843,67.3766,67.3843,13889.0
2018-01-04 14:30:00,87.2,87.22,87.2,87.22,12568.0,67.3766,67.3921,67.3766,67.3921,12568.0
2018-01-04 14:35:00,87.22,87.22,87.21,87.22,13277.0,67.3921,67.3921,67.3843,67.3921,13277.0
2018-01-04 14:40:00,87.22,87.22,87.21,87.22,10536.0,67.3921,67.3921,67.3843,67.3921,10536.0
2018-01-04 14:45:00,87.22,87.22,87.21,87.22,17465.0,67.3921,67.3921,67.3843,67.3921,17465.0
2018-01-04 14:50:00,87.22,87.23,87.21,87.23,15777.0,67.3921,67.3998,67.3843,67.3998,15777.0
2018-01-04 14:55:00,87.23,87.25,87.22,87.25,13528.0,67.3998,67.4153,67.3921,67.4153,13528.0
2018-01-04 15:00:00,87.24,87.25,87.23,87.23,14856.0,67.4075,67.4153,67.3998,67.3998,14856.0
2018-01-04 15:05:00,87.23,87.24,87.23,87.23,11676.0,67.3998,67.4075,67.3998,67.3998,11676.0
2018-01-04 15:10:00,87.23,87.24,87.2,87.21,126426.0,67.3998,67.4075,67.3766,67.3843,126426.0
2018-01-04 15:15:00,87.22,87.22,87.21,87.22,13883.0,67.3921,67.3921,67.3843,67.3921,13883.0
2018-01-04 15:20:00,87.22,87.23,87.21,87.22,15604.0,67.3921,67.3998,67.3843,67.3921,15604.0
2018-01-04 15:25:00,87.22,87.22,87.21,87.22,20158.0,67.3921,67.3921,67.3843,67.3921,20158.0
2018-01-04 15:30:00,87.22,87.22,87.21,87.22,18371.0,67.3921,67.3921,67.3843,67.3921,18371.0
2018-01-04 15:35:00,87.22,87.22,87.21,87.22,17570.0,67.3921,67.3921,67.3843,67.3921,17570.0
2018-01-04 15:40:00,87.22,87.22,87.21,87.22,15208.0,67.3921,67.3921,67.3843,67.3921,15208.0
2018-01-04 15:45:00,87.22,87.23,87.21,87.23,8900.0,67.3921,67.3998,67.3843,67.3998,8900.0
2018-01-04 15:50:00,87.23,87.24,87.21,87.22,40589.0,67.3998,67.4075,67.3843,67.3921,40589.0
2018-01-04 15:55:00,87.22,87.23,87.21,87.22,39530.0,67.3921,67.3998,67.3843,67.3921,39530.0
2018-01-05 09:30:00,87.22,87.22,87.2,87.22,21287.0,67.3921,67.3921,67.3766,67.3921,21287.0
2018-01-05 09:35:00,87.21,87.22,87.21,87.22,12730.0,67.3843,67.3921,67.3843,67.3921,12730.0
2018-01-05 09:40:00,87.22,87.22,87.21,87.22,3513.0,67.3921,67.3921,67.3843,67.3921,3513.0
2018-01-05 09:45:00,87.22,87.22,87.21,87.22,3583.0,67.3921,67.3921,67.3843,67.3921,3583.0
2018-01-05 09:50:00,87.22,87.22,87.21,87.21,3772.0,67.3921,67.3921,67.3843,67.3843,3772.0
2018-01-05 09:55:00,87.21,87.22,87.21,87.22,7221.0,67.3843,67.3921,67.3843,67.3921,7221.0
2018-01-05 10:00:00,87.22,87.22,87.19,87.2,22465.0,67.3921,67.3921,67.3689,67.3766,22465.0
2018-01-05 10:05:00,87.19,87.22,87.19,87.22,7410.0,67.3689,67.3921,67.3689,67.3921,7410.0
2018-01-05 10:10:00,87.21,87.22,87.21,87.22,8169.0,67.3843,67.3921,67.3843,67.3921,8169.0
2018-01-05 10:15:00,87.22,87.24,87.21,87.23,11474.0,67.3921,67.4075,67.3843,67.3998,11474.0
2018-01-05 10:20:00,87.24,87.24,87.2,87.21,5700.0,67.4075,67.4075,67.3766,67.3843,5700.0
2018-01-05 10:25:00,87.21,87.21,87.17,87.17,26305.0,67.3843,67.3843,67.3534,67.3534,26305.0
2018-01-05 10:30:00,87.17,87.18,87.16,87.17,5539.0,67.3534,67.3612,67.3457,67.3534,5539.0
2018-01-05 10:35:00,87.16,87.17,87.11,87.11,26828.0,67.3457,67.3534,67.3071,67.3071,26828.0
2018-01-05 10:40:00,87.11,87.13,87.1,87.13,39852.0,67.3071,67.3225,67.2994,67.3225,39852.0
2018-01-05 10:45:00,87.13,87.13,87.08,87.1,16949.0,67.3225,67.3225,67.2839,67.2994,16949.0
2018-01-05 10:50:00,87.08,87.09,87.08,87.09,3325.0,67.2839,67.2916,67.2839,67.2916,3325.0
2018-01-05 10:55:00,87.09,87.12,87.09,87.11,28306.0,67.2916,67.3148,67.2916,67.3071,28306.0
2018-01-05 11:00:00,87.11,87.14,87.1,87.12,4867.0,67.3071,67.3303,67.2994,67.3148,4867.0
2018-01-05 11:05:00,87.13,87.14,87.12,87.13,3253.0,67.3225,67.3303,67.3148,67.3225,3253.0
2018-01-05 11:10:00,87.13,87.15,87.12,87.14,3667.0,67.3225,67.338,67.3148,67.3303,3667.0
2018-01-05 11:15:00,87.14,87.14,87.12,87.14,2273.0,67.3303,67.3303,67.3148,67.3303,2273.0
2018-01-05 11:20:00,87.14,87.15,87.13,87.14,16631.0,67.3303,67.338,67.3225,67.3303,16631.0
2018-01-05 11:25:00,87.15,87.15,87.14,87.15,3363.0,67.338,67.338,67.3303,67.338,3363.0
2018-01-05 11:30:00,87.15,87.15,87.14,87.15,4754.0,67.338,67.338,67.3303,67.338,4754.0
2018-01-05 11:35:00,87.15,87.15,87.14,87.15,2584.0,67.338,67.338,67.3303,67.338,2584.0
2018-01-05 11:40:00,87.14,87.15,87.14,87.14,4342.0,67.3303,67.338,67.3303,67.3303,4342.0
2018-01-05 11:45:00,87.13,87.14,87.12,87.12,5076.0,67.3225,67.3303,67.3148,67.3148,5076.0
2018-01-05 11:50:00,87.13,87.15,87.12,87.14,10210.0,67.3225,67.338,67.3148,67.3303,10210.0
2018-01-05 11:55:00,87.14,87.14,87.13,87.14,5495.0,67.3303,67.3303,67.3225,67.3303,5495.0
2018-01-05 12:00:00,87.14,87.14,87.11,87.13,9355.0,67.3303,67.3303,67.3071,67.3225,9355.0
2018-01-05 12:05:00,87.13,87.13,87.12,87.12,5230.0,67.3225,67.3225,67.3148,67.3148,5230.0
2018-01-05 12:10:00,87.13,87.13,87.1,87.11,7218.0,67.3225,67.3225,67.2994,67.3071,7218.0
2018-01-05 12:15:00,87.11,87.12,87.1,87.1,18627.0,67.3071,67.3148,67.2994,67.2994,18627.0
2018-01-05 12:20:00,87.11,87.13,87.1,87.12,55617.0,67.3071,67.3225,67.2994,67.3148,55617.0
2018-01-05 12:25:00,87.13,87.13,87.11,87.12,3570.0,67.3225,67.3225,67.3071,67.3148,3570.0
2018-01-05 12:30:00,87.12,87.13,87.11,87.11,3164.0,67.3148,67.3225,67.3071,67.3071,3164.0
2018-01-05 12:35:00,87.12,87.13,87.11,87.13,6581.0,67.3148,67.3225,67.3071,67.3225,6581.0
2018-01-05 12:40:00,87.13,87.13,87.12,87.13,27653.0,67.3225,67.3225,67.3148,67.3225,27653.0
2018-01-05 12:45:00,87.13,87.13,87.12,87.13,25985.0,67.3225,67.3225,67.3148,67.3225,25985.0
2018-01-05 12:50:00,87.13,87.13,87.12,87.13,3990.0,67.3225,67.3225,67.3148,67.3225,3990.0
2018-01-05 12:55:00,87.13,87.13,87.12,87.13,12138.0,67.3225,67.3225,67.3148,67.3225,12138.0
2018-01-05 13:00:00,87.13,87.13,87.12,87.13,3999.0,67.3225,67.3225,67.3148,67.3225,3999.0
2018-01-05 13:05:00,87.13,87.13,87.12,87.12,7630.0,67.3225,67.3225,67.3148,67.3148,7630.0
2018-01-05 13:10:00,87.13,87.13,87.12,87.13,5632.0,67.3225,67.3225,67.3148,67.3225,5632.0
2018-01-05 13:15:00,87.13,87.13,87.12,87.13,4337.0,67.3225,67.3225,67.3148,67.3225,4337.0
2018-01-05 13:20:00,87.12,87.13,87.12,87.12,4494.0,67.3148,67.3225,67.3148,67.3148,4494.0
2018-01-05 13:25:00,87.13,87.13,87.11,87.12,22121.0,67.3225,67.3225,67.3071,67.3148,22121.0
2018-01-05 13:30:00,87.12,87.12,87.11,87.12,3669.0,67.3148,67.3148,67.3071,67.3148,3669.0
2018-01-05 13:35:00,87.11,87.13,87.11,87.12,4491.0,67.3071,67.3225,67.3071,67.3148,4491.0
2018-01-05 13:40:00,87.12,87.12,87.11,87.11,4172.0,67.3148,67.3148,67.3071,67.3071,4172.0
2018-01-05 13:45:00,87.12,87.12,87.11,87.12,5248.0,67.3148,67.3148,67.3071,67.3148,5248.0
2018-01-05 13:50:00,87.12,87.12,87.11,87.12,18042.0,67.3148,67.3148,67.3071,67.3148,18042.0
2018-01-05 13:55:00,87.12,87.13,87.11,87.12,11688.0,67.3148,67.3225,67.3071,67.3148,11688.0
2018-01-05 14:00:00,87.12,87.13,87.12,87.13,3571.0,67.3148,67.3225,67.3148,67.3225,3571.0
2018-01-05 14:05:00,87.12,87.13,87.12,87.13,9455.0,67.3148,67.3225,67.3148,67.3225,9455.0
2018-01-05 14:10:00,87.13,87.13,87.12,87.13,4893.0,67.3225,67.3225,67.3148,67.3225,4893.0
2018-01-05 14:15:00,87.13,87.14,87.12,87.14,14159.0,67.3225,67.3303,67.3148,67.3303,14159.0
2018-01-05 14:20:00,87.14,87.14,87.13,87.14,3844.0,67.3303,67.3303,67.3225,67.3303,3844.0
2018-01-05 14:25:00,87.13,87.15,87.13,87.15,16599.0,67.3225,67.338,67.3225,67.338,16599.0
2018-01-05 14:30:00,87.15,87.15,87.12,87.13,22692.0,67.338,67.338,67.3148,67.3225,22692.0
2018-01-05 14:35:00,87.12,87.14,87.12,87.14,17082.0,67.3148,67.3303,67.3148,67.3303,17082.0
2018-01-05 14:40:00,87.13,87.15,87.13,87.14,12143.0,67.3225,67.338,67.3225,67.3303,12143.0
2018-01-05 14:45:00,87.13,87.14,87.13,87.14,35791.0,67.3225,67.3303,67.3225,67.3303,35791.0
2018-01-05 14:50:00,87.14,87.14,87.11,87.14,20231.0,67.3303,67.3303,67.3071,67.3303,20231.0
2018-01-05 14:55:00,87.14,87.14,87.13,87.14,7291.0,67.3303,67.3303,67.3225,67.3303,7291.0
2018-01-05 15:00:00,87.14,87.14,87.13,87.14,8541.0,67.3303,67.3303,67.3225,67.3303,8541.0
2018-01-05 15:05:00,87.14,87.15,87.13,87.14,8861.0,67.3303,67.338,67.3225,67.3303,8861.0
2018-01-05 15:10:00,87.14,87.15,87.13,87.15,8045.0,67.3303,67.338,67.3225,67.338,8045.0
2018-01-05 15:15:00,87.15,87.16,87.14,87.15,17431.0,67.338,67.3457,67.3303,67.338,17431.0
2018-01-05 15:20:00,87.16,87.16,87.14,87.16,45425.0,67.3457,67.3457,67.3303,67.3457,45425.0
2018-01-05 15:25:00,87.16,87.17,87.14,87.16,39179.0,67.3457,67.3534,67.3303,67.3457,39179.0
2018-01-05 15:30:00,87.15,87.17,87.15,87.17,3725.0,67.338,67.3534,67.338,67.3534,3725.0
2018-01-05 15:35:00,87.17,87.17,87.16,87.17,27051.0,67.3534,67.3534,67.3457,67.3534,27051.0
2018-01-05 15:40:00,87.17,87.17,87.16,87.17,10716.0,67.3534,67.3534,67.3457,67.3534,10716.0
2018-01-05 15:45:00,87.17,87.17,87.16,87.17,15811.0,67.3534,67.3534,67.3457,67.3534,15811.0
2018-01-05 15:50:00,87.17,87.18,87.16,87.17,21870.0,67.3534,67.3612,67.3457,67.3534,21870.0
2018-01-05 15:55:00,87.17,87.18,87.15,87.16,13857.0,67.3534,67.3612,67.338,67.3457,13857.0
2018-01-08 09:30:00,87.26,87.26,87.17,87.17,56444.0,67.423,67.423,67.3534,67.3534,56444.0
2018-01-08 09:35:00,87.17,87.18,87.15,87.16,25118.0,67.3534,67.3612,67.338,67.3457,25118.0
2018-01-08 09:40:00,87.16,87.18,87.15,87.17,4947.0,67.3457,67.3612,67.338,67.3534,4947.0
2018-01-08 09:45:00,87.17,87.19,87.16,87.17,42261.0,67.3534,67.3689,67.3457,67.3534,42261.0
2018-01-08 09:50:00,87.18,87.18,87.17,87.18,8694.0,67.3612,67.3612,67.3534,67.3612,8694.0
2018-01-08 09:55:00,87.17,87.18,87.16,87.17,25852.0,67.3534,67.3612,67.3457,67.3534,25852.0
2018-01-08 10:00:00,87.16,87.17,87.15,87.16,3059.0,67.3457,67.3534,67.338,67.3457,3059.0
2018-01-08 10:05:00,87.16,87.16,87.15,87.16,1980.0,67.3457,67.3457,67.338,67.3457,1980.0
2018-01-08 10:10:00,87.15,87.16,87.13,87.14,10375.0,67.338,67.3457,67.3225,67.3303,10375.0
2018-01-08 10:15:00,87.14,87.15,87.13,87.14,8753.0,67.3303,67.338,67.3225,67.3303,8753.0
2018-01-08 10:20:00,87.14,87.14,87.13,87.14,6132.0,67.3303,67.3303,67.3225,67.3303,6132.0
2018-01-08 10:25:00,87.15,87.16,87.14,87.15,8901.0,67.338,67.3457,67.3303,67.338,8901.0
2018-01-08 10:30:00,87.16,87.16,87.14,87.15,14985.0,67.3457,67.3457,67.3303,67.338,14985.0
2018-01-08 10:35:00,87.16,87.17,87.15,87.17,8647.0,67.3457,67.3534,67.338,67.3534,8647.0
2018-01-08 10:40:00,87.16,87.17,87.16,87.17,2709.0,67.3457,67.3534,67.3457,67.3534,2709.0
2018-01-08 10:45:00,87.17,87.17,87.16,87.17,3455.0,67.3534,67.3534,67.3457,67.3534,3455.0
2018-01-08 10:50:00,87.17,87.17,87.15,87.16,12555.0,67.3534,67.3534,67.338,67.3457,12555.0
2018-01-08 10:55:00,87.16,87.16,87.15,87.15,5277.0,67.3457,67.3457,67.338,67.338,5277.0
2018-01-08 11:00:00,87.16,87.16,87.14,87.15,2807.0,67.3457,67.3457,67.3303,67.338,2807.0
2018-01-08 11:05:00,87.14,87.15,87.14,87.15,18953.0,67.3303,67.338,67.3303,67.338,18953.0
2018-01-08 11:10:00,87.15,87.15,87.13,87.13,5776.0,67.338,67.338,67.3225,67.3225,5776.0
2018-01-08 11:15:00,87.14,87.14,87.11,87.12,10543.0,67.3303,67.3303,67.3071,67.3148,10543.0
2018-01-08 11:20:00,87.12,87.13,87.12,87.13,5921.0,67.3148,67.3225,67.3148,67.3225,5921.0
2018-01-08 11:25:00,87.13,87.13,87.11,87.11,4128.0,67.3225,67.3225,67.3071,67.3071,4128.0
2018-01-08 11:30:00,87.12,87.12,87.1,87.11,3779.0,67.3148,67.3148,67.2994,67.3071,3779.0
2018-01-08 11:35:00,87.11,87.11,87.09,87.11,19099.0,67.3071,67.3071,67.2916,67.3071,19099.0
2018-01-08 11:40:00,87.11,87.11,87.08,87.09,15850.0,67.3071,67.3071,67.2839,67.2916,15850.0
2018-01-08 11:45:00,87.09,87.12,87.09,87.11,2895.0,67.2916,67.3148,67.2916,67.3071,2895.0
2018-01-08 11:50:00,87.11,87.12,87.1,87.11,9491.0,67.3071,67.3148,67.2994,67.3071,9491.0
2018-01-08 11:55:00,87.1,87.11,87.09,87.11,11204.0,67.2994,67.3071,67.2916,67.3071,11204.0
2018-01-08 12:00:00,87.1,87.11,87.1,87.11,21543.0,67.2994,67.3071,67.2994,67.3071,21543.0
2018-01-08 12:05:00,87.11,87.12,87.1,87.12,5493.0,67.3071,67.3148,67.2994,67.3148,5493.0
2018-01-08 12:10:00,87.12,87.12,87.11,87.12,13947.0,67.3148,67.3148,67.3071,67.3148,13947.0
2018-01-08 12:15:00,87.12,87.12,87.11,87.12,2012.0,67.3148,67.3148,67.3071,67.3148,2012.0
2018-01-08 12:20:00,87.12,87.12,87.11,87.12,1380.0,67.3148,67.3148,67.3071,67.3148,1380.0
2018-01-08 12:25:00,87.12,87.12,87.11,87.11,7932.0,67.3148,67.3148,67.3071,67.3071,7932.0
2018-01-08 12:30:00,87.12,87.12,87.11,87.12,3491.0,67.3148,67.3148,67.3071,67.3148,3491.0
2018-01-08 12:35:00,87.12,87.12,87.11,87.12,3766.0,67.3148,67.3148,67.3071,67.3148,3766.0
2018-01-08 12:40:00,87.12,87.14,87.11,87.12,10511.0,67.3148,67.3303,67.3071,67.3148,10511.0
2018-01-08 12:45:00,87.13,87.14,87.12,87.14,9572.0,67.3225,67.3303,67.3148,67.3303,9572.0
2018-01-08 12:50:00,87.14,87.15,87.13,87.15,4230.0,67.3303,67.338,67.3225,67.338,4230.0
2018-01-08 12:55:00,87.15,87.15,87.14,87.15,17466.0,67.338,67.338,67.3303,67.338,17466.0
2018-01-08 13:00:00,87.15,87.15,87.14,87.15,8541.0,67.338,67.338,67.3303,67.338,8541.0
2018-01-08 13:05:00,87.15,87.16,87.14,87.15,17102.0,67.338,67.3457,67.3303,67.338,17102.0
2018-01-08 13:10:00,87.16,87.16,87.14,87.15,8096.0,67.3457,67.3457,67.3303,67.338,8096.0
2018-01-08 13:15:00,87.15,87.15,87.14,87.14,8184.0,67.338,67.338,67.3303,67.3303,8184.0
2018-01-08 13:20:00,87.15,87.15,87.14,87.15,1561.0,67.338,67.338,67.3303,67.338,1561.0
2018-01-08 13:25:00,87.15,87.15,87.14,87.15,5293.0,67.338,67.338,67.3303,67.338,5293.0
2018-01-08 13:30:00,87.15,87.15,87.14,87.15,4030.0,67.338,67.338,67.3303,67.338,4030.0
2018-01-08 13:35:00,87.15,87.15,87.14,87.15,2017.0,67.338,67.338,67.3303,67.338,2017.0
2018-01-08 13:40:00,87.15,87.15,87.14,87.15,3067.0,67.338,67.338,67.3303,67.338,3067.0
2018-01-08 13:45:00,87.15,87.15,87.14,87.14,4755.0,67.338,67.338,67.3303,67.3303,4755.0
2018-01-08 13:50:00,87.15,87.17,87.14,87.16,11369.0,67.338,67.3534,67.3303,67.3457,11369.0
2018-01-08 13:55:00,87.15,87.16,87.15,87.15,4299.0,67.338,67.3457,67.338,67.338,4299.0
2018-01-08 14:00:00,87.16,87.16,87.15,87.16,17925.0,67.3457,67.3457,67.338,67.3457,17925.0
2018-01-08 14:05:00,87.15,87.16,87.15,87.16,3223.0,67.338,67.3457,67.338,67.3457,3223.0
2018-01-08 14:10:00,87.16,87.16,87.15,87.16,9055.0,67.3457,67.3457,67.338,67.3457,9055.0
2018-01-08 14:15:00,87.15,87.16,87.15,87.16,7795.0,67.338,67.3457,67.338,67.3457,7795.0
2018-01-08 14:20:00,87.16,87.16,87.15,87.16,24753.0,67.3457,67.3457,67.338,67.3457,24753.0
2018-01-08 14:25:00,87.16,87.16,87.15,87.16,18564.0,67.3457,67.3457,67.338,67.3457,18564.0
2018-01-08 14:30:00,87.16,87.16,87.15,87.16,10972.0,67.3457,67.3457,67.338,67.3457,10972.0
2018-01-08 14:35:00,87.16,87.16,87.15,87.16,5667.0,67.3457,67.3457,67.338,67.3457,5667.0
2018-01-08 14:40:00,87.16,87.16,87.14,87.15,15321.0,67.3457,67.3457,67.3303,67.338,15321.0
2018-01-08 14:45:00,87.15,87.15,87.14,87.15,2965.0,67.338,67.338,67.3303,67.338,2965.0
2018-01-08 14:50:00,87.15,87.15,87.14,87.15,7967.0,67.338,67.338,67.3303,67.338,7967.0
2018-01-08 14:55:00,87.15,87.15,87.11,87.12,10762.0,67.338,67.338,67.3071,67.3148,10762.0
2018-01-08 15:00:00,87.12,87.15,87.11,87.14,26488.0,67.3148,67.338,67.3071,67.3303,26488.0
2018-01-08 15:05:00,87.14,87.16,87.13,87.14,61182.0,67.3303,67.3457,67.3225,67.3303,61182.0
2018-01-08 15:10:00,87.14,87.15,87.14,87.15,21511.0,67.3303,67.338,67.3303,67.338,21511.0
2018-01-08 15:15:00,87.15,87.15,87.14,87.14,8382.0,67.338,67.338,67.3303,67.3303,8382.0
2018-01-08 15:20:00,87.15,87.15,87.14,87.15,34941.0,67.338,67.338,67.3303,67.338,34941.0
2018-01-08 15:25:00,87.15,87.15,87.11,87.12,11375.0,67.338,67.338,67.3071,67.3148,11375.0
2018-01-08 15:30:00,87.13,87.13,87.11,87.13,10578.0,67.3225,67.3225,67.3071,67.3225,10578.0
2018-01-08 15:35:00,87.13,87.13,87.12,87.13,22811.0,67.3225,67.3225,67.3148,67.3225,22811.0
2018-01-08 15:40:00,87.13,87.13,87.12,87.13,14763.0,67.3225,67.3225,67.3148,67.3225,14763.0
2018-01-08 15:45:00,87.13,87.13,87.12,87.12,12874.0,67.3225,67.3225,67.3148,67.3148,12874.0
2018-01-08 15:50:00,87.13,87.13,87.12,87.12,31404.0,67.3225,67.3225,67.3148,67.3148,31404.0
2018-01-08 15:55:00,87.13,87.14,87.12,87.12,16008.0,67.3225,67.3303,67.3148,67.3148,16008.0
2018-01-09 09:30:00,87.02,87.09,87.02,87.05,35790.0,67.2375,67.2916,67.2375,67.2607,35790.0
2018-01-09 09:35:00,87.04,87.05,87.01,87.01,7363.0,67.253,67.2607,67.2298,67.2298,7363.0
2018-01-09 09:40:00,87.0,87.03,87.0,87.01,5685.0,67.2221,67.2453,67.2221,67.2298,5685.0
2018-01-09 09:45:00,87.02,87.02,86.99,86.99,87669.0,67.2375,67.2375,67.2144,67.2144,87669.0
2018-01-09 09:50:00,87.0,87.0,86.99,87.0,4996.0,67.2221,67.2221,67.2144,67.2221,4996.0
2018-01-09 09:55:00,87.0,87.01,86.97,86.98,12805.0,67.2221,67.2298,67.1989,67.2066,12805.0
2018-01-09 10:00:00,86.98,87.0,86.97,86.98,10071.0,67.2066,67.2221,67.1989,67.2066,10071.0
2018-01-09 10:05:00,86.98,87.01,86.98,87.01,9367.0,67.2066,67.2298,67.2066,67.2298,9367.0
2018-01-09 10:10:00,87.0,87.01,86.98,86.99,166100.0,67.2221,67.2298,67.2066,67.2144,166100.0
2018-01-09 10:15:00,87.0,87.01,86.99,87.0,11052.0,67.2221,67.2298,67.2144,67.2221,11052.0
2018-01-09 10:20:00,87.01,87.01,86.98,87.0,4984.0,67.2298,67.2298,67.2066,67.2221,4984.0
2018-01-09 10:25:00,87.0,87.02,86.99,87.02,14795.0,67.2221,67.2375,67.2144,67.2375,14795.0
2018-01-09 10:30:00,87.01,87.02,87.01,87.02,18568.0,67.2298,67.2375,67.2298,67.2375,18568.0
2018-01-09 10:35:00,87.02,87.04,87.01,87.04,21000.0,67.2375,67.253,67.2298,67.253,21000.0
2018-01-09 10:40:00,87.04,87.04,87.0,87.02,4604.0,67.253,67.253,67.2221,67.2375,4604.0
2018-01-09 10:45:00,87.02,87.02,87.01,87.02,22783.0,67.2375,67.2375,67.2298,67.2375,22783.0
2018-01-09 10:50:00,87.02,87.03,87.01,87.03,2481.0,67.2375,67.2453,67.2298,67.2453,2481.0
2018-01-09 10:55:00,87.02,87.03,87.01,87.03,3364.0,67.2375,67.2453,67.2298,67.2453,3364.0
2018-01-09 11:00:00,87.03,87.03,87.01,87.01,24455.0,67.2453,67.2453,67.2298,67.2298,24455.0
2018-01-09 11:05:00,87.02,87.02,87.01,87.01,20822.0,67.2375,67.2375,67.2298,67.2298,20822.0
2018-01-09 11:10:00,87.01,87.02,86.98,86.99,15651.0,67.2298,67.2375,67.2066,67.2144,15651.0
2018-01-09 11:15:00,86.99,87.0,86.99,87.0,6574.0,67.2144,67.2221,67.2144,67.2221,6574.0
2018-01-09 11:20:00,86.99,87.0,86.97,86.97,3614.0,67.2144,67.2221,67.1989,67.1989,3614.0
2018-01-09 11:25:00,86.98,87.0,86.98,87.0,8204.0,67.2066,67.2221,67.2066,67.2221,8204.0
2018-01-09 11:30:00,87.0,87.02,86.99,87.0,11504.0,67.2221,67.2375,67.2144,67.2221,11504.0
2018-01-09 11:35:00,87.01,87.02,87.0,87.02,12292.0,67.2298,67.2375,67.2221,67.2375,12292.0
2018-01-09 11:40:00,87.02,87.02,87.01,87.02,15950.0,67.2375,67.2375,67.2298,67.2375,15950.0
2018-01-09 11:45:00,87.02,87.02,87.01,87.02,11723.0,67.2375,67.2375,67.2298,67.2375,11723.0
2018-01-09 11:50:00,87.01,87.02,87.0,87.01,6949.0,67.2298,67.2375,67.2221,67.2298,6949.0
2018-01-09 11:55:00,87.01,87.01,86.98,86.98,36558.0,67.2298,67.2298,67.2066,67.2066,36558.0
2018-01-09 12:00:00,86.98,86.98,86.97,86.97,7623.0,67.2066,67.2066,67.1989,67.1989,7623.0
2018-01-09 12:05:00,86.98,86.98,86.97,86.98,10182.0,67.2066,67.2066,67.1989,67.2066,10182.0
2018-01-09 12:10:00,86.98,86.98,86.97,86.98,3907.0,67.2066,67.2066,67.1989,67.2066,3907.0
2018-01-09 12:15:00,86.98,86.98,86.97,86.98,6611.0,67.2066,67.2066,67.1989,67.2066,6611.0
2018-01-09 12:20:00,86.98,86.99,86.97,86.98,35627.0,67.2066,67.2144,67.1989,67.2066,35627.0
2018-01-09 12:25:00,86.99,86.99,86.97,86.98,10037.0,67.2144,67.2144,67.1989,67.2066,10037.0
2018-01-09 12:30:00,86.98,86.99,86.97,86.98,8453.0,67.2066,67.2144,67.1989,67.2066,8453.0
2018-01-09 12:35:00,86.98,86.99,86.98,86.98,4797.0,67.2066,67.2144,67.2066,67.2066,4797.0
2018-01-09 12:40:00,86.98,86.99,86.98,86.99,9416.0,67.2066,67.2144,67.2066,67.2144,9416.0
2018-01-09 12:45:00,86.99,87.0,86.98,87.0,18208.0,67.2144,67.2221,67.2066,67.2221,18208.0
2018-01-09 12:50:00,87.0,87.0,86.99,87.0,5044.0,67.2221,67.2221,67.2144,67.2221,5044.0
2018-01-09 12:55:00,87.0,87.0,86.98,86.98,9948.0,67.2221,67.2221,67.2066,67.2066,9948.0
2018-01-09 13:00:00,86.98,86.99,86.98,86.98,13013.0,67.2066,67.2144,67.2066,67.2066,13013.0
2018-01-09 13:05:00,86.98,86.99,86.97,86.97,7190.0,67.2066,67.2144,67.1989,67.1989,7190.0
2018-01-09 13:10:00,86.98,86.99,86.97,86.98,11360.0,67.2066,67.2144,67.1989,67.2066,11360.0
2018-01-09 13:15:00,86.97,86.98,86.97,86.98,3399.0,67.1989,67.2066,67.1989,67.2066,3399.0
2018-01-09 13:20:00,86.98,86.99,86.97,86.98,10577.0,67.2066,67.2144,67.1989,67.2066,10577.0
2018-01-09 13:25:00,86.99,86.99,86.98,86.99,11933.0,67.2144,67.2144,67.2066,67.2144,11933.0
2018-01-09 13:30:00,86.99,87.0,86.98,86.98,27235.0,67.2144,67.2221,67.2066,67.2066,27235.0
2018-01-09 13:35:00,86.99,86.99,86.98,86.99,4677.0,67.2144,67.2144,67.2066,67.2144,4677.0
2018-01-09 13:40:00,86.99,86.99,86.98,86.99,3712.0,67.2144,67.2144,67.2066,67.2144,3712.0
2018-01-09 13:45:00,86.99,86.99,86.98,86.99,9570.0,67.2144,67.2144,67.2066,67.2144,9570.0
2018-01-09 13:50:00,86.99,86.99,86.98,86.99,11827.0,67.2144,67.2144,67.2066,67.2144,11827.0
2018-01-09 13:55:00,86.99,87.01,86.99,87.0,35835.0,67.2144,67.2298,67.2144,67.2221,35835.0
2018-01-09 14:00:00,87.0,87.01,86.99,87.01,14848.0,67.2221,67.2298,67.2144,67.2298,14848.0
2018-01-09 14:05:00,87.0,87.01,86.99,87.01,5363.0,67.2221,67.2298,67.2144,67.2298,5363.0
2018-01-09 14:10:00,87.0,87.0,86.99,86.99,8595.0,67.2221,67.2221,67.2144,67.2144,8595.0
2018-01-09 14:15:00,87.0,87.0,86.99,87.0,8290.0,67.2221,67.2221,67.2144,67.2221,8290.0
2018-01-09 14:20:00,87.0,87.0,86.98,86.99,8078.0,67.2221,67.2221,67.2066,67.2144,8078.0
2018-01-09 14:25:00,86.98,86.99,86.98,86.99,7446.0,67.2066,67.2144,67.2066,67.2144,7446.0
2018-01-09 14:30:00,86.98,86.99,86.98,86.98,5459.0,67.2066,67.2144,67.2066,67.2066,5459.0
2018-01-09 14:35:00,86.98,86.99,86.97,86.98,9327.0,67.2066,67.2144,67.1989,67.2066,9327.0
2018-01-09 14:40:00,86.98,86.98,86.96,86.96,23677.0,67.2066,67.2066,67.1912,67.1912,23677.0
2018-01-09 14:45:00,86.97,86.97,86.95,86.95,13139.0,67.1989,67.1989,67.1835,67.1835,13139.0
2018-01-09 14:50:00,86.95,86.96,86.95,86.95,20908.0,67.1835,67.1912,67.1835,67.1835,20908.0
2018-01-09 14:55:00,86.95,86.96,86.95,86.95,2595.0,67.1835,67.1912,67.1835,67.1835,2595.0
2018-01-09 15:00:00,86.95,86.96,86.95,86.95,4818.0,67.1835,67.1912,67.1835,67.1835,4818.0
2018-01-09 15:05:00,86.95,86.96,86.95,86.95,11077.0,67.1835,67.1912,67.1835,67.1835,11077.0
2018-01-09 15:10:00,86.96,86.96,86.92,86.93,14256.0,67.1912,67.1912,67.1603,67.168,14256.0
2018-01-09 15:15:00,86.94,86.94,86.93,86.94,10930.0,67.1757,67.1757,67.168,67.1757,10930.0
2018-01-09 15:20:00,86.93,86.94,86.92,86.92,39180.0,67.168,67.1757,67.1603,67.1603,39180.0
2018-01-09 15:25:00,86.92,86.93,86.92,86.93,13400.0,67.1603,67.168,67.1603,67.168,13400.0
2018-01-09 15:30:00,86.92,86.93,86.92,86.92,25545.0,67.1603,67.168,67.1603,67.1603,25545.0
2018-01-09 15:35:00,86.92,86.93,86.91,86.91,16665.0,67.1603,67.168,67.1525,67.1525,16665.0
2018-01-09 15:40:00,86.91,86.92,86.91,86.91,11967.0,67.1525,67.1603,67.1525,67.1525,11967.0
2018-01-09 15:45:00,86.92,86.92,86.89,86.9,26391.0,67.1603,67.1603,67.1371,67.1448,26391.0
2018-01-09 15:50:00,86.89,86.91,86.87,86.89,19294.0,67.1371,67.1525,67.1216,67.1371,19294.0
2018-01-09 15:55:00,86.9,86.93,86.89,86.91,20354.0,67.1448,67.168,67.1371,67.1525,20354.0
2018-01-10 09:30:00,86.86,86.86,86.67,86.76,58006.0,67.1139,67.1139,66.9671,67.0366,58006.0
2018-01-10 09:35:00,86.75,86.76,86.71,86.74,7183.0,67.0289,67.0366,66.998,67.0212,7183.0
2018-01-10 09:40:00,86.73,86.74,86.71,86.72,28712.0,67.0135,67.0212,66.998,67.0057,28712.0
2018-01-10 09:45:00,86.73,86.74,86.72,86.74,13969.0,67.0135,67.0212,67.0057,67.0212,13969.0
2018-01-10 09:50:00,86.73,86.74,86.73,86.74,4954.0,67.0135,67.0212,67.0135,67.0212,4954.0
2018-01-10 09:55:00,86.73,86.75,86.73,86.75,6667.0,67.0135,67.0289,67.0135,67.0289,6667.0
2018-01-10 10:00:00,86.75,86.77,86.74,86.77,4531.0,67.0289,67.0444,67.0212,67.0444,4531.0
2018-01-10 10:05:00,86.77,86.77,86.74,86.77,16442.0,67.0444,67.0444,67.0212,67.0444,16442.0
2018-01-10 10:10:00,86.77,86.79,86.77,86.79,13556.0,67.0444,67.0598,67.0444,67.0598,13556.0
2018-01-10 10:15:00,86.79,86.79,86.77,86.78,6931.0,67.0598,67.0598,67.0444,67.0521,6931.0
2018-01-10 10:20:00,86.78,86.79,86.77,86.78,7914.0,67.0521,67.0598,67.0444,67.0521,7914.0
2018-01-10 10:25:00,86.79,86.79,86.78,86.79,6296.0,67.0598,67.0598,67.0521,67.0598,6296.0
2018-01-10 10:30:00,86.79,86.79,86.77,86.77,4066.0,67.0598,67.0598,67.0444,67.0444,4066.0
2018-01-10 10:35:00,86.78,86.78,86.76,86.77,7289.0,67.0521,67.0521,67.0366,67.0444,7289.0
2018-01-10 10:40:00,86.77,86.77,86.76,86.76,5829.0,67.0444,67.0444,67.0366,67.0366,5829.0
2018-01-10 10:45:00,86.77,86.77,86.76,86.77,815.0,67.0444,67.0444,67.0366,67.0444,815.0
2018-01-10 10:50:00,86.77,86.77,86.74,86.75,3770.0,67.0444,67.0444,67.0212,67.0289,3770.0
2018-01-10 10:55:00,86.74,86.75,86.74,86.75,3817.0,67.0212,67.0289,67.0212,67.0289,3817.0
2018-01-10 11:00:00,86.75,86.77,86.74,86.76,17933.0,67.0289,67.0444,67.0212,67.0366,17933.0
2018-01-10 11:05:00,86.77,86.78,86.76,86.78,9139.0,67.0444,67.0521,67.0366,67.0521,9139.0
2018-01-10 11:10:00,86.77,86.79,86.76,86.77,23197.0,67.0444,67.0598,67.0366,67.0444,23197.0
2018-01-10 11:15:00,86.78,86.8,86.77,86.8,7429.0,67.0521,67.0676,67.0444,67.0676,7429.0
2018-01-10 11:20:00,86.79,86.8,86.78,86.8,31862.0,67.0598,67.0676,67.0521,67.0676,31862.0
2018-01-10 11:25:00,86.8,86.8,86.79,86.8,5549.0,67.0676,67.0676,67.0598,67.0676,5549.0
2018-01-10 11:30:00,86.8,86.8,86.78,86.79,18046.0,67.0676,67.0676,67.0521,67.0598,18046.0
2018-01-10 11:35:00,86.79,86.79,86.78,86.79,12953.0,67.0598,67.0598,67.0521,67.0598,12953.0
2018-01-10 11:40:00,86.78,86.79,86.78,86.79,14142.0,67.0521,67.0598,67.0521,67.0598,14142.0
2018-01-10 11:45:00,86.79,86.79,86.78,86.79,8369.0,67.0598,67.0598,67.0521,67.0598,8369.0
2018-01-10 11:50:00,86.79,86.79,86.78,86.79,6623.0,67.0598,67.0598,67.0521,67.0598,6623.0
2018-01-10 11:55:00,86.79,86.81,86.78,86.81,10531.0,67.0598,67.0753,67.0521,67.0753,10531.0
2018-01-10 12:00:00,86.81,86.81,86.8,86.81,3842.0,67.0753,67.0753,67.0676,67.0753,3842.0
2018-01-10 12:05:00,86.8,86.81,86.8,86.81,23386.0,67.0676,67.0753,67.0676,67.0753,23386.0
2018-01-10 12:10:00,86.81,86.81,86.8,86.81,16457.0,67.0753,67.0753,67.0676,67.0753,16457.0
2018-01-10 12:15:00,86.81,86.81,86.8,86.81,7631.0,67.0753,67.0753,67.0676,67.0753,7631.0
2018-01-10 12:20:00,86.81,86.81,86.8,86.81,3330.0,67.0753,67.0753,67.0676,67.0753,3330.0
2018-01-10 12:25:00,86.81,86.81,86.8,86.81,7172.0,67.0753,67.0753,67.0676,67.0753,7172.0
2018-01-10 12:30:00,86.8,86.81,86.8,86.81,4926.0,67.0676,67.0753,67.0676,67.0753,4926.0
2018-01-10 12:35:00,86.81,86.81,86.8,86.8,19516.0,67.0753,67.0753,67.0676,67.0676,19516.0
2018-01-10 12:40:00,86.81,86.81,86.8,86.81,12971.0,67.0753,67.0753,67.0676,67.0753,12971.0
2018-01-10 12:45:00,86.81,86.81,86.77,86.79,29803.0,67.0753,67.0753,67.0444,67.0598,29803.0
2018-01-10 12:50:00,86.78,86.79,86.77,86.78,14454.0,67.0521,67.0598,67.0444,67.0521,14454.0
2018-01-10 12:55:00,86.79,86.81,86.78,86.8,12428.0,67.0598,67.0753,67.0521,67.0676,12428.0
2018-01-10 13:00:00,86.8,86.86,86.8,86.86,7433.0,67.0676,67.1139,67.0676,67.1139,7433.0
2018-01-10 13:05:00,86.86,86.87,86.85,86.87,8132.0,67.1139,67.1216,67.1062,67.1216,8132.0
2018-01-10 13:10:00,86.87,86.87,86.82,86.84,85203.0,67.1216,67.1216,67.083,67.0985,85203.0
2018-01-10 13:15:00,86.85,86.87,86.84,86.85,14374.0,67.1062,67.1216,67.0985,67.1062,14374.0
2018-01-10 13:20:00,86.86,86.87,86.84,86.87,5359.0,67.1139,67.1216,67.0985,67.1216,5359.0
2018-01-10 13:25:00,86.87,86.87,86.86,86.87,12192.0,67.1216,67.1216,67.1139,67.1216,12192.0
2018-01-10 13:30:00,86.87,86.87,86.86,86.87,5466.0,67.1216,67.1216,67.1139,67.1216,5466.0
2018-01-10 13:35:00,86.87,86.89,86.86,86.89,25521.0,67.1216,67.1371,67.1139,67.1371,25521.0
2018-01-10 13:40:00,86.87,86.89,86.87,86.88,25168.0,67.1216,67.1371,67.1216,67.1294,25168.0
2018-01-10 13:45:00,86.88,86.89,86.87,86.89,4513.0,67.1294,67.1371,67.1216,67.1371,4513.0
2018-01-10 13:50:00,86.89,86.9,86.89,86.89,9094.0,67.1371,67.1448,67.1371,67.1371,9094.0
2018-01-10 13:55:00,86.89,86.9,86.89,86.9,7328.0,67.1371,67.1448,67.1371,67.1448,7328.0
2018-01-10 14:00:00,86.9,86.9,86.88,86.89,6895.0,67.1448,67.1448,67.1294,67.1371,6895.0
2018-01-10 14:05:00,86.89,86.89,86.88,86.89,3227.0,67.1371,67.1371,67.1294,67.1371,3227.0
2018-01-10 14:10:00,86.89,86.89,86.87,86.87,7299.0,67.1371,67.1371,67.1216,67.1216,7299.0
2018-01-10 14:15:00,86.89,86.91,86.88,86.89,19378.0,67.1371,67.1525,67.1294,67.1371,19378.0
2018-01-10 14:20:00,86.9,86.9,86.88,86.89,14211.0,67.1448,67.1448,67.1294,67.1371,14211.0
2018-01-10 14:25:00,86.89,86.89,86.87,86.89,5963.0,67.1371,67.1371,67.1216,67.1371,5963.0
2018-01-10 14:30:00,86.88,86.89,86.88,86.89,15837.0,67.1294,67.1371,67.1294,67.1371,15837.0
2018-01-10 14:35:00,86.88,86.89,86.88,86.89,13944.0,67.1294,67.1371,67.1294,67.1371,13944.0
2018-01-10 14:40:00,86.89,86.9,86.88,86.89,24884.0,67.1371,67.1448,67.1294,67.1371,24884.0
2018-01-10 14:45:00,86.88,86.89,86.87,86.88,4580.0,67.1294,67.1371,67.1216,67.1294,4580.0
2018-01-10 14:50:00,86.88,86.91,86.88,86.9,12120.0,67.1294,67.1525,67.1294,67.1448,12120.0
2018-01-10 14:55:00,86.91,86.94,86.9,86.94,8794.0,67.1525,67.1757,67.1448,67.1757,8794.0
2018-01-10 15:00:00,86.93,86.94,86.91,86.93,8000.0,67.168,67.1757,67.1525,67.168,8000.0
2018-01-10 15:05:00,86.94,86.94,86.92,86.94,11795.0,67.1757,67.1757,67.1603,67.1757,11795.0
2018-01-10 15:10:00,86.94,86.97,86.93,86.97,8721.0,67.1757,67.1989,67.168,67.1989,8721.0
2018-01-10 15:15:00,86.97,86.98,86.96,86.97,5807.0,67.1989,67.2066,67.1912,67.1989,5807.0
2018-01-10 15:20:00,86.97,86.97,86.96,86.97,12841.0,67.1989,67.1989,67.1912,67.1989,12841.0
2018-01-10 15:25:00,86.97,86.97,86.96,86.97,7595.0,67.1989,67.1989,67.1912,67.1989,7595.0
2018-01-10 15:30:00,86.97,86.97,86.96,86.97,28946.0,67.1989,67.1989,67.1912,67.1989,28946.0
2018-01-10 15:35:00,86.97,86.97,86.96,86.97,8015.0,67.1989,67.1989,67.1912,67.1989,8015.0
2018-01-10 15:40:00,86.97,86.97,86.95,86.97,11326.0,67.1989,67.1989,67.1835,67.1989,11326.0
2018-01-10 15:45:00,86.97,86.97,86.95,86.96,11113.0,67.1989,67.1989,67.1835,67.1912,11113.0
2018-01-10 15:50:00,86.97,86.97,86.95,86.96,7432.0,67.1989,67.1989,67.1835,67.1912,7432.0
2018-01-10 15:55:00,86.97,86.97,86.95,86.97,18219.0,67.1989,67.1989,67.1835,67.1989,18219.0
2018-01-11 09:30:00,86.97,86.97,86.81,86.95,17884.0,67.1989,67.1989,67.0753,67.1835,17884.0
2018-01-11 09:35:00,86.93,86.97,86.93,86.96,41441.0,67.168,67.1989,67.168,67.1912,41441.0
2018-01-11 09:40:00,86.97,86.98,86.96,86.98,3206.0,67.1989,67.2066,67.1912,67.2066,3206.0
2018-01-11 09:45:00,86.98,86.98,86.94,86.94,11739.0,67.2066,67.2066,67.1757,67.1757,11739.0
2018-01-11 09:50:00,86.94,86.96,86.92,86.93,5633.0,67.1757,67.1912,67.1603,67.168,5633.0
2018-01-11 09:55:00,86.93,86.96,86.92,86.94,12974.0,67.168,67.1912,67.1603,67.1757,12974.0
2018-01-11 10:00:00,86.94,86.95,86.93,86.95,9391.0,67.1757,67.1835,67.168,67.1835,9391.0
2018-01-11 10:05:00,86.95,86.96,86.94,86.95,9160.0,67.1835,67.1912,67.1757,67.1835,9160.0
2018-01-11 10:10:00,86.95,86.96,86.95,86.96,5437.0,67.1835,67.1912,67.1835,67.1912,5437.0
2018-01-11 10:15:00,86.96,86.97,86.94,86.95,22367.0,67.1912,67.1989,67.1757,67.1835,22367.0
2018-01-11 10:20:00,86.95,86.96,86.93,86.94,6442.0,67.1835,67.1912,67.168,67.1757,6442.0
2018-01-11 10:25:00,86.94,86.97,86.93,86.97,10652.0,67.1757,67.1989,67.168,67.1989,10652.0
2018-01-11 10:30:00,86.97,86.97,86.96,86.97,24213.0,67.1989,67.1989,67.1912,67.1989,24213.0
2018-01-11 10:35:00,86.97,86.99,86.97,86.98,24139.0,67.1989,67.2144,67.1989,67.2066,24139.0
2018-01-11 10:40:00,86.98,86.99,86.97,86.98,8255.0,67.2066,67.2144,67.1989,67.2066,8255.0
2018-01-11 10:45:00,86.98,86.98,86.96,86.97,11830.0,67.2066,67.2066,67.1912,67.1989,11830.0
2018-01-11 10:50:00,86.97,86.97,86.95,86.96,11644.0,67.1989,67.1989,67.1835,67.1912,11644.0
2018-01-11 10:55:00,86.96,86.97,86.95,86.96,114400.0,67.1912,67.1989,67.1835,67.1912,114400.0
2018-01-11 11:00:00,86.96,86.96,86.94,86.95,7664.0,67.1912,67.1912,67.1757,67.1835,7664.0
2018-01-11 11:05:00,86.95,86.96,86.94,86.95,10615.0,67.1835,67.1912,67.1757,67.1835,10615.0
2018-01-11 11:10:00,86.94,86.96,86.94,86.95,9097.0,67.1757,67.1912,67.1757,67.1835,9097.0
2018-01-11 11:15:00,86.96,86.96,86.93,86.93,11176.0,67.1912,67.1912,67.168,67.168,11176.0
2018-01-11 11:20:00,86.93,86.94,86.93,86.93,8201.0,67.168,67.1757,67.168,67.168,8201.0
2018-01-11 11:25:00,86.94,86.97,86.93,86.96,25621.0,67.1757,67.1989,67.168,67.1912,25621.0
2018-01-11 11:30:00,86.96,86.96,86.95,86.95,3345.0,67.1912,67.1912,67.1835,67.1835,3345.0
2018-01-11 11:35:00,86.95,86.98,86.95,86.98,5876.0,67.1835,67.2066,67.1835,67.2066,5876.0
2018-01-11 11:40:00,86.98,86.98,86.95,86.97,68425.0,67.2066,67.2066,67.1835,67.1989,68425.0
2018-01-11 11:45:00,86.97,86.98,86.97,86.97,10645.0,67.1989,67.2066,67.1989,67.1989,10645.0
2018-01-11 11:50:00,86.97,86.99,86.97,86.99,12055.0,67.1989,67.2144,67.1989,67.2144,12055.0
2018-01-11 11:55:00,86.99,86.99,86.98,86.98,22691.0,67.2144,67.2144,67.2066,67.2066,22691.0
2018-01-11 12:00:00,86.99,86.99,86.97,86.97,10905.0,67.2144,67.2144,67.1989,67.1989,10905.0
2018-01-11 12:05:00,86.98,86.98,86.97,86.98,4791.0,67.2066,67.2066,67.1989,67.2066,4791.0
2018-01-11 12:10:00,86.98,86.99,86.98,86.98,8529.0,67.2066,67.2144,67.2066,67.2066,8529.0
2018-01-11 12:15:00,86.99,87.03,86.98,87.02,6573.0,67.2144,67.2453,67.2066,67.2375,6573.0
2018-01-11 12:20:00,87.02,87.02,86.99,87.0,82880.0,67.2375,67.2375,67.2144,67.2221,82880.0
2018-01-11 12:25:00,86.99,87.03,86.99,87.02,127418.0,67.2144,67.2453,67.2144,67.2375,127418.0
2018-01-11 12:30:00,87.02,87.02,86.99,87.0,7266.0,67.2375,67.2375,67.2144,67.2221,7266.0
2018-01-11 12:35:00,87.0,87.01,86.99,87.01,11780.0,67.2221,67.2298,67.2144,67.2298,11780.0
2018-01-11 12:40:00,87.0,87.02,86.99,87.0,17208.0,67.2221,67.2375,67.2144,67.2221,17208.0
2018-01-11 12:45:00,87.01,87.02,87.0,87.01,7655.0,67.2298,67.2375,67.2221,67.2298,7655.0
2018-01-11 12:50:00,87.02,87.02,87.0,87.01,30975.0,67.2375,67.2375,67.2221,67.2298,30975.0
2018-01-11 12:55:00,87.01,87.03,87.01,87.02,11837.0,67.2298,67.2453,67.2298,67.2375,11837.0
2018-01-11 13:00:00,87.03,87.11,87.01,87.07,15030.0,67.2453,67.3071,67.2298,67.2762,15030.0
2018-01-11 13:05:00,87.08,87.09,87.07,87.07,9922.0,67.2839,67.2916,67.2762,67.2762,9922.0
2018-01-11 13:10:00,87.07,87.09,87.07,87.09,8688.0,67.2762,67.2916,67.2762,67.2916,8688.0
2018-01-11 13:15:00,87.08,87.08,87.06,87.06,10693.0,67.2839,67.2839,67.2684,67.2684,10693.0
2018-01-11 13:20:00,87.06,87.07,87.06,87.06,3914.0,67.2684,67.2762,67.2684,67.2684,3914.0
2018-01-11 13:25:00,87.06,87.08,87.05,87.06,7121.0,67.2684,67.2839,67.2607,67.2684,7121.0
2018-01-11 13:30:00,87.06,87.08,87.06,87.08,26397.0,67.2684,67.2839,67.2684,67.2839,26397.0
2018-01-11 13:35:00,87.08,87.09,87.07,87.08,13691.0,67.2839,67.2916,67.2762,67.2839,13691.0
2018-01-11 13:40:00,87.07,87.08,87.06,87.06,25277.0,67.2762,67.2839,67.2684,67.2684,25277.0
2018-01-11 13:45:00,87.07,87.07,87.04,87.06,41390.0,67.2762,67.2762,67.253,67.2684,41390.0
2018-01-11 13:50:00,87.05,87.06,87.05,87.06,10306.0,67.2607,67.2684,67.2607,67.2684,10306.0
2018-01-11 13:55:00,87.06,87.07,87.05,87.06,24941.0,67.2684,67.2762,67.2607,67.2684,24941.0
2018-01-11 14:00:00,87.07,87.1,87.06,87.1,7238.0,67.2762,67.2994,67.2684,67.2994,7238.0
2018-01-11 14:05:00,87.09,87.11,87.09,87.1,13634.0,67.2916,67.3071,67.2916,67.2994,13634.0
2018-01-11 14:10:00,87.11,87.12,87.1,87.12,11107.0,67.3071,67.3148,67.2994,67.3148,11107.0
2018-01-11 14:15:00,87.12,87.13,87.1,87.1,7017.0,67.3148,67.3225,67.2994,67.2994,7017.0
2018-01-11 14:20:00,87.1,87.11,87.1,87.1,6091.0,67.2994,67.3071,67.2994,67.2994,6091.0
2018-01-11 14:25:00,87.11,87.11,87.1,87.11,10117.0,67.3071,67.3071,67.2994,67.3071,10117.0
2018-01-11 14:30:00,87.11,87.11,87.08,87.09,15957.0,67.3071,67.3071,67.2839,67.2916,15957.0
2018-01-11 14:35:00,87.09,87.1,87.08,87.09,14705.0,67.2916,67.2994,67.2839,67.2916,14705.0
2018-01-11 14:40:00,87.1,87.1,87.08,87.09,13349.0,67.2994,67.2994,67.2839,67.2916,13349.0
2018-01-11 14:45:00,87.09,87.1,87.08,87.09,22859.0,67.2916,67.2994,67.2839,67.2916,22859.0
2018-01-11 14:50:00,87.09,87.1,87.08,87.09,18174.0,67.2916,67.2994,67.2839,67.2916,18174.0
2018-01-11 14:55:00,87.09,87.12,87.09,87.11,19645.0,67.2916,67.3148,67.2916,67.3071,19645.0
2018-01-11 15:00:00,87.11,87.11,87.08,87.08,21257.0,67.3071,67.3071,67.2839,67.2839,21257.0
2018-01-11 15:05:00,87.09,87.1,87.08,87.09,22527.0,67.2916,67.2994,67.2839,67.2916,22527.0
2018-01-11 15:10:00,87.09,87.1,87.08,87.09,11971.0,67.2916,67.2994,67.2839,67.2916,11971.0
2018-01-11 15:15:00,87.09,87.11,87.08,87.1,31087.0,67.2916,67.3071,67.2839,67.2994,31087.0
2018-01-11 15:20:00,87.09,87.1,87.08,87.09,9492.0,67.2916,67.2994,67.2839,67.2916,9492.0
2018-01-11 15:25:00,87.09,87.09,87.07,87.09,29128.0,67.2916,67.2916,67.2762,67.2916,29128.0
2018-01-11 15:30:00,87.09,87.09,87.06,87.06,14284.0,67.2916,67.2916,67.2684,67.2684,14284.0
2018-01-11 15:35:00,87.06,87.08,87.06,87.08,16939.0,67.2684,67.2839,67.2684,67.2839,16939.0
2018-01-11 15:40:00,87.08,87.08,87.06,87.06,19751.0,67.2839,67.2839,67.2684,67.2684,19751.0
2018-01-11 15:45:00,87.06,87.06,87.03,87.06,19111.0,67.2684,67.2684,67.2453,67.2684,19111.0
2018-01-11 15:50:00,87.02,87.04,87.01,87.03,20010.0,67.2375,67.253,67.2298,67.2453,20010.0
2018-01-11 15:55:00,87.03,87.06,87.02,87.02,114573.0,67.2453,67.2684,67.2375,67.2375,114573.0
2018-01-12 09:30:00,86.86,86.86,86.83,86.84,43666.0,67.1139,67.1139,67.0907,67.0985,43666.0
2018-01-12 09:35:00,86.83,86.91,86.83,86.88,6664.0,67.0907,67.1525,67.0907,67.1294,6664.0
2018-01-12 09:40:00,86.89,86.89,86.87,86.88,2827.0,67.1371,67.1371,67.1216,67.1294,2827.0
2018-01-12 09:45:00,86.88,86.88,86.87,86.87,5707.0,67.1294,67.1294,67.1216,67.1216,5707.0
2018-01-12 09:50:00,86.87,86.87,86.85,86.85,11092.0,67.1216,67.1216,67.1062,67.1062,11092.0
2018-01-12 09:55:00,86.85,86.86,86.85,86.86,3118.0,67.1062,67.1139,67.1062,67.1139,3118.0
2018-01-12 10:00:00,86.85,86.86,86.82,86.86,12168.0,67.1062,67.1139,67.083,67.1139,12168.0
2018-01-12 10:05:00,86.86,86.87,86.85,86.87,13617.0,67.1139,67.1216,67.1062,67.1216,13617.0
2018-01-12 10:10:00,86.88,86.88,86.86,86.87,4439.0,67.1294,67.1294,67.1139,67.1216,4439.0
2018-01-12 10:15:00,86.87,86.87,86.86,86.87,10005.0,67.1216,67.1216,67.1139,67.1216,10005.0
2018-01-12 10:20:00,86.86,86.87,86.85,86.87,3897.0,67.1139,67.1216,67.1062,67.1216,3897.0
2018-01-12 10:25:00,86.87,86.9,86.86,86.89,10102.0,67.1216,67.1448,67.1139,67.1371,10102.0
2018-01-12 10:30:00,86.89,86.91,86.88,86.9,1602.0,67.1371,67.1525,67.1294,67.1448,1602.0
2018-01-12 10:35:00,86.9,86.91,86.89,86.91,5978.0,67.1448,67.1525,67.1371,67.1525,5978.0
2018-01-12 10:40:00,86.91,86.91,86.89,86.9,5034.0,67.1525,67.1525,67.1371,67.1448,5034.0
2018-01-12 10:45:00,86.91,86.94,86.9,86.93,22985.0,67.1525,67.1757,67.1448,67.168,22985.0
2018-01-12 10:50:00,86.94,86.94,86.93,86.94,5389.0,67.1757,67.1757,67.168,67.1757,5389.0
2018-01-12 10:55:00,86.94,86.94,86.91,86.92,25952.0,67.1757,67.1757,67.1525,67.1603,25952.0
2018-01-12 11:00:00,86.92,86.92,86.9,86.91,11614.0,67.1603,67.1603,67.1448,67.1525,11614.0
2018-01-12 11:05:00,86.91,86.91,86.9,86.91,4965.0,67.1525,67.1525,67.1448,67.1525,4965.0
2018-01-12 11:10:00,86.91,86.91,86.9,86.91,12711.0,67.1525,67.1525,67.1448,67.1525,12711.0
2018-01-12 11:15:00,86.91,86.91,86.9,86.91,18503.0,67.1525,67.1525,67.1448,67.1525,18503.0
2018-01-12 11:20:00,86.91,86.91,86.9,86.9,7613.0,67.1525,67.1525,67.1448,67.1448,7613.0
2018-01-12 11:25:00,86.9,86.91,86.89,86.89,5721.0,67.1448,67.1525,67.1371,67.1371,5721.0
2018-01-12 11:30:00,86.9,86.93,86.9,86.92,5824.0,67.1448,67.168,67.1448,67.1603,5824.0
2018-01-12 11:35:00,86.92,86.93,86.92,86.93,9538.0,67.1603,67.168,67.1603,67.168,9538.0
2018-01-12 11:40:00,86.92,86.94,86.92,86.94,9735.0,67.1603,67.1757,67.1603,67.1757,9735.0
2018-01-12 11:45:00,86.94,86.95,86.93,86.94,13382.0,67.1757,67.1835,67.168,67.1757,13382.0
2018-01-12 11:50:00,86.93,86.94,86.92,86.93,18449.0,67.168,67.1757,67.1603,67.168,18449.0
2018-01-12 11:55:00,86.92,86.93,86.91,86.92,11622.0,67.1603,67.168,67.1525,67.1603,11622.0
2018-01-12 12:00:00,86.92,86.93,86.91,86.92,3116.0,67.1603,67.168,67.1525,67.1603,3116.0
2018-01-12 12:05:00,86.92,86.93,86.92,86.93,3233.0,67.1603,67.168,67.1603,67.168,3233.0
2018-01-12 12:10:00,86.92,86.94,86.92,86.94,6535.0,67.1603,67.1757,67.1603,67.1757,6535.0
2018-01-12 12:15:00,86.94,86.94,86.93,86.94,4657.0,67.1757,67.1757,67.168,67.1757,4657.0
2018-01-12 12:20:00,86.93,86.94,86.92,86.92,3621.0,67.168,67.1757,67.1603,67.1603,3621.0
2018-01-12 12:25:00,86.93,86.93,86.92,86.92,7517.0,67.168,67.168,67.1603,67.1603,7517.0
2018-01-12 12:30:00,86.92,86.93,86.92,86.92,4645.0,67.1603,67.168,67.1603,67.1603,4645.0
2018-01-12 12:35:00,86.92,86.93,86.92,86.92,4283.0,67.1603,67.168,67.1603,67.1603,4283.0
2018-01-12 12:40:00,86.92,86.93,86.92,86.92,3947.0,67.1603,67.168,67.1603,67.1603,3947.0
2018-01-12 12:45:00,86.92,86.93,86.92,86.92,3241.0,67.1603,67.168,67.1603,67.1603,3241.0
2018-01-12 12:50:00,86.92,86.93,86.92,86.92,4914.0,67.1603,67.168,67.1603,67.1603,4914.0
2018-01-12 12:55:00,86.92,86.93,86.89,86.91,41675.0,67.1603,67.168,67.1371,67.1525,41675.0
2018-01-12 13:00:00,86.9,86.92,86.9,86.92,10172.0,67.1448,67.1603,67.1448,67.1603,10172.0
2018-01-12 13:05:00,86.91,86.93,86.91,86.92,6720.0,67.1525,67.168,67.1525,67.1603,6720.0
2018-01-12 13:10:00,86.93,86.93,86.92,86.92,7790.0,67.168,67.168,67.1603,67.1603,7790.0
2018-01-12 13:15:00,86.93,86.94,86.92,86.94,7618.0,67.168,67.1757,67.1603,67.1757,7618.0
2018-01-12 13:20:00,86.94,86.94,86.93,86.94,2573.0,67.1757,67.1757,67.168,67.1757,2573.0
2018-01-12 13:25:00,86.94,86.94,86.93,86.94,8289.0,67.1757,67.1757,67.168,67.1757,8289.0
2018-01-12 13:30:00,86.94,86.95,86.94,86.94,4988.0,67.1757,67.1835,67.1757,67.1757,4988.0
2018-01-12 13:35:00,86.95,86.96,86.93,86.95,21180.0,67.1835,67.1912,67.168,67.1835,21180.0
2018-01-12 13:40:00,86.95,86.96,86.94,86.95,15771.0,67.1835,67.1912,67.1757,67.1835,15771.0
2018-01-12 13:45:00,86.95,86.96,86.94,86.96,3335.0,67.1835,67.1912,67.1757,67.1912,3335.0
2018-01-12 13:50:00,86.96,86.96,86.95,86.95,17377.0,67.1912,67.1912,67.1835,67.1835,17377.0
2018-01-12 13:55:00,86.96,86.98,86.95,86.97,10093.0,67.1912,67.2066,67.1835,67.1989,10093.0
2018-01-12 14:00:00,86.98,86.98,86.96,86.96,2339.0,67.2066,67.2066,67.1912,67.1912,2339.0
2018-01-12 14:05:00,86.98,86.98,86.96,86.97,3179.0,67.2066,67.2066,67.1912,67.1989,3179.0
2018-01-12 14:10:00,86.98,86.98,86.97,86.98,8947.0,67.2066,67.2066,67.1989,67.2066,8947.0
2018-01-12 14:15:00,86.97,86.98,86.97,86.98,15851.0,67.1989,67.2066,67.1989,67.2066,15851.0
2018-01-12 14:20:00,86.98,86.98,86.97,86.98,3963.0,67.2066,67.2066,67.1989,67.2066,3963.0
2018-01-12 14:25:00,86.98,86.99,86.97,86.99,9150.0,67.2066,67.2144,67.1989,67.2144,9150.0
2018-01-12 14:30:00,86.98,86.99,86.98,86.98,14632.0,67.2066,67.2144,67.2066,67.2066,14632.0
2018-01-12 14:35:00,86.98,86.99,86.98,86.98,12750.0,67.2066,67.2144,67.2066,67.2066,12750.0
2018-01-12 14:40:00,86.98,86.99,86.98,86.98,9034.0,67.2066,67.2144,67.2066,67.2066,9034.0
2018-01-12 14:45:00,86.98,86.99,86.98,86.99,4532.0,67.2066,67.2144,67.2066,67.2144,4532.0
2018-01-12 14:50:00,86.98,87.0,86.98,87.0,18508.0,67.2066,67.2221,67.2066,67.2221,18508.0
2018-01-12 14:55:00,87.0,87.0,86.99,86.99,14755.0,67.2221,67.2221,67.2144,67.2144,14755.0
2018-01-12 15:00:00,86.99,86.99,86.98,86.99,3365.0,67.2144,67.2144,67.2066,67.2144,3365.0
2018-01-12 15:05:00,86.99,86.99,86.98,86.98,7332.0,67.2144,67.2144,67.2066,67.2066,7332.0
2018-01-12 15:10:00,86.98,86.99,86.98,86.99,5359.0,67.2066,67.2144,67.2066,67.2144,5359.0
2018-01-12 15:15:00,86.98,86.99,86.98,86.98,8944.0,67.2066,67.2144,67.2066,67.2066,8944.0
2018-01-12 15:20:00,86.98,86.99,86.98,86.98,24668.0,67.2066,67.2144,67.2066,67.2066,24668.0
2018-01-12 15:25:00,86.98,86.99,86.97,86.97,12244.0,67.2066,67.2144,67.1989,67.1989,12244.0
2018-01-12 15:30:00,86.97,86.98,86.97,86.98,7752.0,67.1989,67.2066,67.1989,67.2066,7752.0
2018-01-12 15:35:00,86.98,86.98,86.97,86.98,13309.0,67.2066,67.2066,67.1989,67.2066,13309.0
2018-01-12 15:40:00,86.97,86.98,86.97,86.98,8280.0,67.1989,67.2066,67.1989,67.2066,8280.0
2018-01-12 15:45:00,86.98,86.99,86.97,86.98,34213.0,67.2066,67.2144,67.1989,67.2066,34213.0
2018-01-12 15:50:00,86.98,86.99,86.97,86.98,28626.0,67.2066,67.2144,67.1989,67.2066,28626.0
2018-01-12 15:55:00,86.98,86.98,86.97,86.98,33212.0,67.2066,67.2066,67.1989,67.2066,33212.0
2018-01-16 09:30:00,86.98,87.12,86.98,87.09,47799.0,67.2066,67.3148,67.2066,67.2916,47799.0
2018-01-16 09:35:00,87.08,87.08,87.05,87.05,6882.0,67.2839,67.2839,67.2607,67.2607,6882.0
2018-01-16 09:40:00,87.05,87.07,87.04,87.04,5647.0,67.2607,67.2762,67.253,67.253,5647.0
2018-01-16 09:45:00,87.05,87.07,87.04,87.04,12383.0,67.2607,67.2762,67.253,67.253,12383.0
2018-01-16 09:50:00,87.05,87.05,87.04,87.04,8229.0,67.2607,67.2607,67.253,67.253,8229.0
2018-01-16 09:55:00,87.05,87.05,87.02,87.05,13014.0,67.2607,67.2607,67.2375,67.2607,13014.0
2018-01-16 10:00:00,87.05,87.05,87.03,87.03,46411.0,67.2607,67.2607,67.2453,67.2453,46411.0
2018-01-16 10:05:00,87.04,87.04,87.03,87.04,10013.0,67.253,67.253,67.2453,67.253,10013.0
2018-01-16 10:10:00,87.03,87.04,87.01,87.01,7923.0,67.2453,67.253,67.2298,67.2298,7923.0
2018-01-16 10:15:00,87.0,87.01,87.0,87.0,8502.0,67.2221,67.2298,67.2221,67.2221,8502.0
2018-01-16 10:20:00,87.01,87.02,87.0,87.02,4877.0,67.2298,67.2375,67.2221,67.2375,4877.0
2018-01-16 10:25:00,87.01,87.02,86.99,87.0,7303.0,67.2298,67.2375,67.2144,67.2221,7303.0
2018-01-16 10:30:00,87.0,87.01,86.99,87.01,3977.0,67.2221,67.2298,67.2144,67.2298,3977.0
2018-01-16 10:35:00,87.02,87.04,87.01,87.04,12532.0,67.2375,67.253,67.2298,67.253,12532.0
2018-01-16 10:40:00,87.03,87.04,87.02,87.03,5835.0,67.2453,67.253,67.2375,67.2453,5835.0
2018-01-16 10:45:00,87.03,87.04,87.02,87.03,6671.0,67.2453,67.253,67.2375,67.2453,6671.0
2018-01-16 10:50:00,87.03,87.03,87.02,87.02,8941.0,67.2453,67.2453,67.2375,67.2375,8941.0
2018-01-16 10:55:00,87.02,87.04,87.01,87.03,5046.0,67.2375,67.253,67.2298,67.2453,5046.0
2018-01-16 11:00:00,87.04,87.04,87.01,87.02,11257.0,67.253,67.253,67.2298,67.2375,11257.0
2018-01-16 11:05:00,87.0,87.02,86.99,87.0,16207.0,67.2221,67.2375,67.2144,67.2221,16207.0
2018-01-16 11:10:00,87.0,87.0,86.99,86.99,10109.0,67.2221,67.2221,67.2144,67.2144,10109.0
2018-01-16 11:15:00,87.0,87.0,86.98,86.98,15504.0,67.2221,67.2221,67.2066,67.2066,15504.0
2018-01-16 11:20:00,86.98,86.99,86.98,86.98,10222.0,67.2066,67.2144,67.2066,67.2066,10222.0
2018-01-16 11:25:00,86.99,86.99,86.96,86.96,11218.0,67.2144,67.2144,67.1912,67.1912,11218.0
2018-01-16 11:30:00,86.96,86.99,86.96,86.98,11634.0,67.1912,67.2144,67.1912,67.2066,11634.0
2018-01-16 11:35:00,86.99,86.99,86.96,86.96,12168.0,67.2144,67.2144,67.1912,67.1912,12168.0
2018-01-16 11:40:00,86.95,86.97,86.94,86.96,11865.0,67.1835,67.1989,67.1757,67.1912,11865.0
2018-01-16 11:45:00,86.95,86.97,86.94,86.94,15533.0,67.1835,67.1989,67.1757,67.1757,15533.0
2018-01-16 11:50:00,86.95,86.96,86.94,86.96,17103.0,67.1835,67.1912,67.1757,67.1912,17103.0
2018-01-16 11:55:00,86.96,86.97,86.95,86.95,37682.0,67.1912,67.1989,67.1835,67.1835,37682.0
2018-01-16 12:00:00,86.96,86.97,86.94,86.95,6253.0,67.1912,67.1989,67.1757,67.1835,6253.0
2018-01-16 12:05:00,86.94,86.95,86.93,86.94,11194.0,67.1757,67.1835,67.168,67.1757,11194.0
2018-01-16 12:10:00,86.94,86.95,86.93,86.94,7503.0,67.1757,67.1835,67.168,67.1757,7503.0
2018-01-16 12:15:00,86.93,86.94,86.92,86.93,30736.0,67.168,67.1757,67.1603,67.168,30736.0
2018-01-16 12:20:00,86.92,86.92,86.9,86.92,3768.0,67.1603,67.1603,67.1448,67.1603,3768.0
2018-01-16 12:25:00,86.92,86.93,86.91,86.91,16868.0,67.1603,67.168,67.1525,67.1525,16868.0
2018-01-16 12:30:00,86.9,86.92,86.9,86.91,12121.0,67.1448,67.1603,67.1448,67.1525,12121.0
2018-01-16 12:35:00,86.92,86.92,86.91,86.91,12989.0,67.1603,67.1603,67.1525,67.1525,12989.0
2018-01-16 12:40:00,86.91,86.92,86.91,86.91,10738.0,67.1525,67.1603,67.1525,67.1525,10738.0
2018-01-16 12:45:00,86.92,86.93,86.9,86.9,11475.0,67.1603,67.168,67.1448,67.1448,11475.0
2018-01-16 12:50:00,86.91,86.92,86.91,86.91,8839.0,67.1525,67.1603,67.1525,67.1525,8839.0
2018-01-16 12:55:00,86.92,86.92,86.9,86.91,10002.0,67.1603,67.1603,67.1448,67.1525,10002.0
2018-01-16 13:00:00,86.91,86.92,86.9,86.91,14673.0,67.1525,67.1603,67.1448,67.1525,14673.0
2018-01-16 13:05:00,86.92,86.93,86.91,86.92,7342.0,67.1603,67.168,67.1525,67.1603,7342.0
2018-01-16 13:10:00,86.92,86.92,86.9,86.9,14552.0,67.1603,67.1603,67.1448,67.1448,14552.0
2018-01-16 13:15:00,86.92,86.93,86.91,86.92,14029.0,67.1603,67.168,67.1525,67.1603,14029.0
2018-01-16 13:20:00,86.92,86.93,86.91,86.93,8677.0,67.1603,67.168,67.1525,67.168,8677.0
2018-01-16 13:25:00,86.93,86.94,86.92,86.93,199488.0,67.168,67.1757,67.1603,67.168,199488.0
2018-01-16 13:30:00,86.94,86.94,86.92,86.92,6812.0,67.1757,67.1757,67.1603,67.1603,6812.0
2018-01-16 13:35:00,86.91,86.92,86.91,86.92,2903.0,67.1525,67.1603,67.1525,67.1603,2903.0
2018-01-16 13:40:00,86.91,86.92,86.91,86.91,11070.0,67.1525,67.1603,67.1525,67.1525,11070.0
2018-01-16 13:45:00,86.92,86.93,86.91,86.91,7429.0,67.1603,67.168,67.1525,67.1525,7429.0
2018-01-16 13:50:00,86.92,86.93,86.91,86.93,11355.0,67.1603,67.168,67.1525,67.168,11355.0
2018-01-16 13:55:00,86.93,86.94,86.91,86.92,23003.0,67.168,67.1757,67.1525,67.1603,23003.0
2018-01-16 14:00:00,86.93,86.96,86.92,86.96,9278.0,67.168,67.1912,67.1603,67.1912,9278.0
2018-01-16 14:05:00,86.95,86.98,86.95,86.96,39001.0,67.1835,67.2066,67.1835,67.1912,39001.0
2018-01-16 14:10:00,86.95,86.97,86.94,86.95,57763.0,67.1835,67.1989,67.1757,67.1835,57763.0
2018-01-16 14:15:00,86.95,86.97,86.95,86.96,17329.0,67.1835,67.1989,67.1835,67.1912,17329.0
2018-01-16 14:20:00,86.96,86.97,86.95,86.96,71111.0,67.1912,67.1989,67.1835,67.1912,71111.0
2018-01-16 14:25:00,86.96,87.0,86.95,86.99,3233.0,67.1912,67.2221,67.1835,67.2144,3233.0
2018-01-16 14:30:00,87.0,87.0,86.97,86.99,17947.0,67.2221,67.2221,67.1989,67.2144,17947.0
2018-01-16 14:35:00,86.99,87.0,86.97,86.98,11750.0,67.2144,67.2221,67.1989,67.2066,11750.0
2018-01-16 14:40:00,86.98,87.0,86.98,86.99,3502.0,67.2066,67.2221,67.2066,67.2144,3502.0
2018-01-16 14:45:00,86.99,87.0,86.96,86.96,6703.0,67.2144,67.2221,67.1912,67.1912,6703.0
2018-01-16 14:50:00,86.96,86.97,86.94,86.95,12724.0,67.1912,67.1989,67.1757,67.1835,12724.0
2018-01-16 14:55:00,86.94,86.96,86.93,86.95,1756.0,67.1757,67.1912,67.168,67.1835,1756.0
2018-01-16 15:00:00,86.95,86.95,86.93,86.94,9835.0,67.1835,67.1835,67.168,67.1757,9835.0
2018-01-16 15:05:00,86.93,86.94,86.93,86.94,2970.0,67.168,67.1757,67.168,67.1757,2970.0
2018-01-16 15:10:00,86.94,86.95,86.93,86.94,4849.0,67.1757,67.1835,67.168,67.1757,4849.0
2018-01-16 15:15:00,86.94,86.95,86.94,86.95,5761.0,67.1757,67.1835,67.1757,67.1835,5761.0
2018-01-16 15:20:00,86.95,86.96,86.94,86.96,7680.0,67.1835,67.1912,67.1757,67.1912,7680.0
2018-01-16 15:25:00,86.95,86.97,86.95,86.97,9851.0,67.1835,67.1989,67.1835,67.1989,9851.0
2018-01-16 15:30:00,86.97,86.98,86.96,86.97,44070.0,67.1989,67.2066,67.1912,67.1989,44070.0
2018-01-16 15:35:00,86.97,86.98,86.96,86.98,25607.0,67.1989,67.2066,67.1912,67.2066,25607.0
2018-01-16 15:40:00,86.98,86.99,86.97,86.98,13334.0,67.2066,67.2144,67.1989,67.2066,13334.0
2018-01-16 15:45:00,86.98,86.99,86.97,86.98,12932.0,67.2066,67.2144,67.1989,67.2066,12932.0
2018-01-16 15:50:00,86.98,86.99,86.96,86.96,15547.0,67.2066,67.2144,67.1912,67.1912,15547.0
2018-01-16 15:55:00,86.97,86.98,86.95,86.96,12688.0,67.1989,67.2066,67.1835,67.1912,12688.0
2018-01-17 09:30:00,86.93,86.95,86.81,86.92,32390.0,67.168,67.1835,67.0753,67.1603,32390.0
2018-01-17 09:35:00,86.92,86.92,86.86,86.87,9491.0,67.1603,67.1603,67.1139,67.1216,9491.0
2018-01-17 09:40:00,86.88,86.9,86.87,86.89,2958.0,67.1294,67.1448,67.1216,67.1371,2958.0
2018-01-17 09:45:00,86.88,86.89,86.87,86.87,5780.0,67.1294,67.1371,67.1216,67.1216,5780.0
2018-01-17 09:50:00,86.87,86.88,86.86,86.86,13843.0,67.1216,67.1294,67.1139,67.1139,13843.0
2018-01-17 09:55:00,86.87,86.87,86.86,86.87,2400.0,67.1216,67.1216,67.1139,67.1216,2400.0
2018-01-17 10:00:00,86.87,86.87,86.85,86.86,15023.0,67.1216,67.1216,67.1062,67.1139,15023.0
2018-01-17 10:05:00,86.86,86.88,86.85,86.87,17937.0,67.1139,67.1294,67.1062,67.1216,17937.0
2018-01-17 10:10:00,86.86,86.89,86.85,86.88,9281.0,67.1139,67.1371,67.1062,67.1294,9281.0
2018-01-17 10:15:00,86.88,86.91,86.87,86.91,6410.0,67.1294,67.1525,67.1216,67.1525,6410.0
2018-01-17 10:20:00,86.91,86.91,86.9,86.91,4175.0,67.1525,67.1525,67.1448,67.1525,4175.0
2018-01-17 10:25:00,86.91,86.93,86.91,86.92,7411.0,67.1525,67.168,67.1525,67.1603,7411.0
2018-01-17 10:30:00,86.92,86.92,86.91,86.92,3370.0,67.1603,67.1603,67.1525,67.1603,3370.0
2018-01-17 10:35:00,86.91,86.92,86.91,86.91,9324.0,67.1525,67.1603,67.1525,67.1525,9324.0
2018-01-17 10:40:00,86.92,86.93,86.92,86.93,40888.0,67.1603,67.168,67.1603,67.168,40888.0
2018-01-17 10:45:00,86.92,86.93,86.89,86.91,19339.0,67.1603,67.168,67.1371,67.1525,19339.0
2018-01-17 10:50:00,86.91,86.91,86.88,86.9,1843.0,67.1525,67.1525,67.1294,67.1448,1843.0
2018-01-17 10:55:00,86.89,86.9,86.88,86.88,8875.0,67.1371,67.1448,67.1294,67.1294,8875.0
2018-01-17 11:00:00,86.89,86.89,86.86,86.87,16838.0,67.1371,67.1371,67.1139,67.1216,16838.0
2018-01-17 11:05:00,86.86,86.87,86.86,86.86,6494.0,67.1139,67.1216,67.1139,67.1139,6494.0
2018-01-17 11:10:00,86.86,86.86,86.85,86.86,4151.0,67.1139,67.1139,67.1062,67.1139,4151.0
2018-01-17 11:15:00,86.86,86.86,86.85,86.86,19653.0,67.1139,67.1139,67.1062,67.1139,19653.0
2018-01-17 11:20:00,86.86,86.86,86.85,86.85,4224.0,67.1139,67.1139,67.1062,67.1062,4224.0
2018-01-17 11:25:00,86.86,86.87,86.85,86.87,13774.0,67.1139,67.1216,67.1062,67.1216,13774.0
2018-01-17 11:30:00,86.86,86.87,86.83,86.83,10380.0,67.1139,67.1216,67.0907,67.0907,10380.0
2018-01-17 11:35:00,86.84,86.84,86.81,86.81,6793.0,67.0985,67.0985,67.0753,67.0753,6793.0
2018-01-17 11:40:00,86.83,86.83,86.81,86.82,5747.0,67.0907,67.0907,67.0753,67.083,5747.0
2018-01-17 11:45:00,86.82,86.82,86.78,86.8,9849.0,67.083,67.083,67.0521,67.0676,9849.0
2018-01-17 11:50:00,86.79,86.81,86.79,86.81,14880.0,67.0598,67.0753,67.0598,67.0753,14880.0
2018-01-17 11:55:00,86.81,86.81,86.8,86.8,9571.0,67.0753,67.0753,67.0676,67.0676,9571.0
2018-01-17 12:00:00,86.81,86.82,86.8,86.82,25712.0,67.0753,67.083,67.0676,67.083,25712.0
2018-01-17 12:05:00,86.82,86.84,86.82,86.84,18234.0,67.083,67.0985,67.083,67.0985,18234.0
2018-01-17 12:10:00,86.84,86.84,86.83,86.84,5398.0,67.0985,67.0985,67.0907,67.0985,5398.0
2018-01-17 12:15:00,86.83,86.84,86.83,86.84,3523.0,67.0907,67.0985,67.0907,67.0985,3523.0
2018-01-17 12:20:00,86.83,86.84,86.83,86.84,8658.0,67.0907,67.0985,67.0907,67.0985,8658.0
2018-01-17 12:25:00,86.83,86.84,86.83,86.84,6375.0,67.0907,67.0985,67.0907,67.0985,6375.0
2018-01-17 12:30:00,86.84,86.84,86.83,86.83,3480.0,67.0985,67.0985,67.0907,67.0907,3480.0
2018-01-17 12:35:00,86.83,86.84,86.83,86.84,11784.0,67.0907,67.0985,67.0907,67.0985,11784.0
2018-01-17 12:40:00,86.83,86.85,86.83,86.85,6883.0,67.0907,67.1062,67.0907,67.1062,6883.0
2018-01-17 12:45:00,86.84,86.85,86.83,86.84,9752.0,67.0985,67.1062,67.0907,67.0985,9752.0
2018-01-17 12:50:00,86.84,86.84,86.83,86.84,9946.0,67.0985,67.0985,67.0907,67.0985,9946.0
2018-01-17 12:55:00,86.84,86.84,86.82,86.82,8185.0,67.0985,67.0985,67.083,67.083,8185.0
2018-01-17 13:00:00,86.82,86.83,86.81,86.81,3707.0,67.083,67.0907,67.0753,67.0753,3707.0
2018-01-17 13:05:00,86.82,86.83,86.81,86.82,6802.0,67.083,67.0907,67.0753,67.083,6802.0
2018-01-17 13:10:00,86.82,86.83,86.82,86.82,11163.0,67.083,67.0907,67.083,67.083,11163.0
2018-01-17 13:15:00,86.82,86.83,86.82,86.83,4781.0,67.083,67.0907,67.083,67.0907,4781.0
2018-01-17 13:20:00,86.82,86.83,86.82,86.83,2656.0,67.083,67.0907,67.083,67.0907,2656.0
2018-01-17 13:25:00,86.82,86.85,86.82,86.84,6836.0,67.083,67.1062,67.083,67.0985,6836.0
2018-01-17 13:30:00,86.85,86.86,86.84,86.85,8048.0,67.1062,67.1139,67.0985,67.1062,8048.0
2018-01-17 13:35:00,86.84,86.85,86.84,86.85,4331.0,67.0985,67.1062,67.0985,67.1062,4331.0
2018-01-17 13:40:00,86.84,86.85,86.84,86.84,16325.0,67.0985,67.1062,67.0985,67.0985,16325.0
2018-01-17 13:45:00,86.84,86.85,86.82,86.83,8976.0,67.0985,67.1062,67.083,67.0907,8976.0
2018-01-17 13:50:00,86.83,86.84,86.82,86.83,1907.0,67.0907,67.0985,67.083,67.0907,1907.0
2018-01-17 13:55:00,86.84,86.84,86.83,86.83,3111.0,67.0985,67.0985,67.0907,67.0907,3111.0
2018-01-17 14:00:00,86.83,86.84,86.81,86.82,6938.0,67.0907,67.0985,67.0753,67.083,6938.0
2018-01-17 14:05:00,86.81,86.83,86.81,86.83,26223.0,67.0753,67.0907,67.0753,67.0907,26223.0
2018-01-17 14:10:00,86.82,86.83,86.8,86.81,28889.0,67.083,67.0907,67.0676,67.0753,28889.0
2018-01-17 14:15:00,86.82,86.82,86.8,86.8,3749.0,67.083,67.083,67.0676,67.0676,3749.0
2018-01-17 14:20:00,86.8,86.82,86.8,86.81,15716.0,67.0676,67.083,67.0676,67.0753,15716.0
2018-01-17 14:25:00,86.81,86.81,86.78,86.78,6199.0,67.0753,67.0753,67.0521,67.0521,6199.0
2018-01-17 14:30:00,86.79,86.79,86.76,86.76,8545.0,67.0598,67.0598,67.0366,67.0366,8545.0
2018-01-17 14:35:00,86.76,86.76,86.74,86.74,17711.0,67.0366,67.0366,67.0212,67.0212,17711.0
2018-01-17 14:40:00,86.75,86.77,86.74,86.75,25925.0,67.0289,67.0444,67.0212,67.0289,25925.0
2018-01-17 14:45:00,86.75,86.76,86.73,86.73,27123.0,67.0289,67.0366,67.0135,67.0135,27123.0
2018-01-17 14:50:00,86.74,86.75,86.73,86.74,10743.0,67.0212,67.0289,67.0135,67.0212,10743.0
2018-01-17 14:55:00,86.75,86.78,86.74,86.76,33626.0,67.0289,67.0521,67.0212,67.0366,33626.0
2018-01-17 15:00:00,86.75,86.8,86.75,86.8,6859.0,67.0289,67.0676,67.0289,67.0676,6859.0
2018-01-17 15:05:00,86.78,86.8,86.78,86.78,9322.0,67.0521,67.0676,67.0521,67.0521,9322.0
2018-01-17 15:10:00,86.79,86.8,86.78,86.8,8382.0,67.0598,67.0676,67.0521,67.0676,8382.0
2018-01-17 15:15:00,86.8,86.8,86.78,86.78,8704.0,67.0676,67.0676,67.0521,67.0521,8704.0
2018-01-17 15:20:00,86.77,86.78,86.76,86.78,9794.0,67.0444,67.0521,67.0366,67.0521,9794.0
2018-01-17 15:25:00,86.78,86.79,86.77,86.79,12714.0,67.0521,67.0598,67.0444,67.0598,12714.0
2018-01-17 15:30:00,86.79,86.8,86.78,86.79,10274.0,67.0598,67.0676,67.0521,67.0598,10274.0
2018-01-17 15:35:00,86.79,86.8,86.77,86.79,29414.0,67.0598,67.0676,67.0444,67.0598,29414.0
2018-01-17 15:40:00,86.78,86.79,86.77,86.78,43220.0,67.0521,67.0598,67.0444,67.0521,43220.0
2018-01-17 15:45:00,86.77,86.78,86.77,86.78,34323.0,67.0444,67.0521,67.0444,67.0521,34323.0
2018-01-17 15:50:00,86.78,86.79,86.77,86.79,59298.0,67.0521,67.0598,67.0444,67.0598,59298.0
2018-01-17 15:55:00,86.79,86.79,86.77,86.79,37843.0,67.0598,67.0598,67.0444,67.0598,37843.0
2018-01-18 09:30:00,86.58,86.59,86.55,86.55,55667.0,66.8976,66.9053,66.8744,66.8744,55667.0
2018-01-18 09:35:00,86.55,86.6,86.54,86.59,9919.0,66.8744,66.913,66.8667,66.9053,9919.0
2018-01-18 09:40:00,86.6,86.63,86.59,86.62,2423.0,66.913,66.9362,66.9053,66.9285,2423.0
2018-01-18 09:45:00,86.62,86.62,86.59,86.59,8677.0,66.9285,66.9285,66.9053,66.9053,8677.0
2018-01-18 09:50:00,86.59,86.6,86.57,86.57,5961.0,66.9053,66.913,66.8898,66.8898,5961.0
2018-01-18 09:55:00,86.58,86.61,86.58,86.6,6549.0,66.8976,66.9207,66.8976,66.913,6549.0
2018-01-18 10:00:00,86.61,86.64,86.6,86.63,7711.0,66.9207,66.9439,66.913,66.9362,7711.0
2018-01-18 10:05:00,86.63,86.64,86.62,86.63,8263.0,66.9362,66.9439,66.9285,66.9362,8263.0
2018-01-18 10:10:00,86.62,86.63,86.62,86.63,17137.0,66.9285,66.9362,66.9285,66.9362,17137.0
2018-01-18 10:15:00,86.63,86.64,86.63,86.64,14109.0,66.9362,66.9439,66.9362,66.9439,14109.0
2018-01-18 10:20:00,86.63,86.64,86.62,86.62,10672.0,66.9362,66.9439,66.9285,66.9285,10672.0
2018-01-18 10:25:00,86.63,86.64,86.62,86.63,16944.0,66.9362,66.9439,66.9285,66.9362,16944.0
2018-01-18 10:30:00,86.62,86.64,86.61,86.63,28827.0,66.9285,66.9439,66.9207,66.9362,28827.0
2018-01-18 10:35:00,86.62,86.62,86.6,86.6,3204.0,66.9285,66.9285,66.913,66.913,3204.0
2018-01-18 10:40:00,86.6,86.62,86.6,86.62,12278.0,66.913,66.9285,66.913,66.9285,12278.0
2018-01-18 10:45:00,86.6,86.61,86.59,86.61,11122.0,66.913,66.9207,66.9053,66.9207,11122.0
2018-01-18 10:50:00,86.61,86.61,86.58,86.6,6569.0,66.9207,66.9207,66.8976,66.913,6569.0
2018-01-18 10:55:00,86.61,86.61,86.6,86.61,3305.0,66.9207,66.9207,66.913,66.9207,3305.0
2018-01-18 11:00:00,86.61,86.62,86.6,86.61,4648.0,66.9207,66.9285,66.913,66.9207,4648.0
2018-01-18 11:05:00,86.61,86.61,86.59,86.59,8445.0,66.9207,66.9207,66.9053,66.9053,8445.0
2018-01-18 11:10:00,86.59,86.6,86.59,86.59,500.0,66.9053,66.913,66.9053,66.9053,500.0
2018-01-18 11:15:00,86.6,86.62,86.59,86.62,15972.0,66.913,66.9285,66.9053,66.9285,15972.0
2018-01-18 11:20:00,86.62,86.68,86.61,86.68,17404.0,66.9285,66.9748,66.9207,66.9748,17404.0
2018-01-18 11:25:00,86.68,86.68,86.66,86.67,7354.0,66.9748,66.9748,66.9594,66.9671,7354.0
2018-01-18 11:30:00,86.68,86.68,86.66,86.68,17858.0,66.9748,66.9748,66.9594,66.9748,17858.0
2018-01-18 11:35:00,86.67,86.68,86.63,86.64,18724.0,66.9671,66.9748,66.9362,66.9439,18724.0
2018-01-18 11:40:00,86.64,86.64,86.63,86.64,9082.0,66.9439,66.9439,66.9362,66.9439,9082.0
2018-01-18 11:45:00,86.63,86.65,86.61,86.62,17397.0,66.9362,66.9517,66.9207,66.9285,17397.0
2018-01-18 11:50:00,86.62,86.63,86.61,86.62,10534.0,66.9285,66.9362,66.9207,66.9285,10534.0
2018-01-18 11:55:00,86.62,86.64,86.62,86.63,1882.0,66.9285,66.9439,66.9285,66.9362,1882.0
2018-01-18 12:00:00,86.64,86.64,86.63,86.63,13169.0,66.9439,66.9439,66.9362,66.9362,13169.0
2018-01-18 12:05:00,86.63,86.64,86.62,86.62,6941.0,66.9362,66.9439,66.9285,66.9285,6941.0
2018-01-18 12:10:00,86.63,86.64,86.62,86.64,5139.0,66.9362,66.9439,66.9285,66.9439,5139.0
2018-01-18 12:15:00,86.64,86.65,86.63,86.65,15373.0,66.9439,66.9517,66.9362,66.9517,15373.0
2018-01-18 12:20:00,86.64,86.67,86.64,86.67,5118.0,66.9439,66.9671,66.9439,66.9671,5118.0
2018-01-18 12:25:00,86.67,86.67,86.63,86.64,6903.0,66.9671,66.9671,66.9362,66.9439,6903.0
2018-01-18 12:30:00,86.63,86.66,86.63,86.66,21280.0,66.9362,66.9594,66.9362,66.9594,21280.0
2018-01-18 12:35:00,86.66,86.66,86.65,86.66,2177.0,66.9594,66.9594,66.9517,66.9594,2177.0
2018-01-18 12:40:00,86.66,86.66,86.64,86.65,19635.0,66.9594,66.9594,66.9439,66.9517,19635.0
2018-01-18 12:45:00,86.66,86.66,86.64,86.66,29408.0,66.9594,66.9594,66.9439,66.9594,29408.0
2018-01-18 12:50:00,86.64,86.65,86.63,86.64,8379.0,66.9439,66.9517,66.9362,66.9439,8379.0
2018-01-18 12:55:00,86.65,86.65,86.63,86.64,9117.0,66.9517,66.9517,66.9362,66.9439,9117.0
2018-01-18 13:00:00,86.65,86.66,86.64,86.65,9007.0,66.9517,66.9594,66.9439,66.9517,9007.0
2018-01-18 13:05:00,86.65,86.65,86.64,86.64,14600.0,66.9517,66.9517,66.9439,66.9439,14600.0
2018-01-18 13:10:00,86.65,86.65,86.64,86.64,3456.0,66.9517,66.9517,66.9439,66.9439,3456.0
2018-01-18 13:15:00,86.64,86.65,86.64,86.64,14631.0,66.9439,66.9517,66.9439,66.9439,14631.0
2018-01-18 13:20:00,86.65,86.65,86.64,86.65,6336.0,66.9517,66.9517,66.9439,66.9517,6336.0
2018-01-18 13:25:00,86.65,86.65,86.64,86.64,14738.0,66.9517,66.9517,66.9439,66.9439,14738.0
2018-01-18 13:30:00,86.65,86.66,86.64,86.65,84138.0,66.9517,66.9594,66.9439,66.9517,84138.0
2018-01-18 13:35:00,86.65,86.66,86.65,86.65,20025.0,66.9517,66.9594,66.9517,66.9517,20025.0
2018-01-18 13:40:00,86.66,86.67,86.65,86.66,11729.0,66.9594,66.9671,66.9517,66.9594,11729.0
2018-01-18 13:45:00,86.66,86.67,86.65,86.66,5488.0,66.9594,66.9671,66.9517,66.9594,5488.0
2018-01-18 13:50:00,86.66,86.66,86.65,86.66,8037.0,66.9594,66.9594,66.9517,66.9594,8037.0
2018-01-18 13:55:00,86.66,86.66,86.64,86.64,16413.0,66.9594,66.9594,66.9439,66.9439,16413.0
2018-01-18 14:00:00,86.65,86.65,86.62,86.63,11158.0,66.9517,66.9517,66.9285,66.9362,11158.0
2018-01-18 14:05:00,86.63,86.63,86.62,86.62,3627.0,66.9362,66.9362,66.9285,66.9285,3627.0
2018-01-18 14:10:00,86.62,86.63,86.6,86.62,282603.0,66.9285,66.9362,66.913,66.9285,282603.0
2018-01-18 14:15:00,86.61,86.64,86.61,86.64,19219.0,66.9207,66.9439,66.9207,66.9439,19219.0
2018-01-18 14:20:00,86.64,86.65,86.62,86.62,9333.0,66.9439,66.9517,66.9285,66.9285,9333.0
2018-01-18 14:25:00,86.62,86.64,86.62,86.64,19804.0,66.9285,66.9439,66.9285,66.9439,19804.0
2018-01-18 14:30:00,86.63,86.64,86.63,86.64,44732.0,66.9362,66.9439,66.9362,66.9439,44732.0
2018-01-18 14:35:00,86.64,86.64,86.63,86.64,13576.0,66.9439,66.9439,66.9362,66.9439,13576.0
2018-01-18 14:40:00,86.64,86.64,86.62,86.63,61792.0,66.9439,66.9439,66.9285,66.9362,61792.0
2018-01-18 14:45:00,86.63,86.63,86.62,86.63,13209.0,66.9362,66.9362,66.9285,66.9362,13209.0
2018-01-18 14:50:00,86.63,86.63,86.62,86.63,7816.0,66.9362,66.9362,66.9285,66.9362,7816.0
2018-01-18 14:55:00,86.63,86.63,86.61,86.61,56613.0,66.9362,66.9362,66.9207,66.9207,56613.0
2018-01-18 15:00:00,86.62,86.63,86.61,86.62,27329.0,66.9285,66.9362,66.9207,66.9285,27329.0
2018-01-18 15:05:00,86.62,86.62,86.6,86.6,8184.0,66.9285,66.9285,66.913,66.913,8184.0
2018-01-18 15:10:00,86.61,86.61,86.6,86.6,17223.0,66.9207,66.9207,66.913,66.913,17223.0
2018-01-18 15:15:00,86.61,86.61,86.6,86.6,10928.0,66.9207,66.9207,66.913,66.913,10928.0
2018-01-18 15:20:00,86.6,86.61,86.59,86.6,11441.0,66.913,66.9207,66.9053,66.913,11441.0
2018-01-18 15:25:00,86.59,86.6,86.59,86.6,12570.0,66.9053,66.913,66.9053,66.913,12570.0
2018-01-18 15:30:00,86.59,86.6,86.59,86.59,15412.0,66.9053,66.913,66.9053,66.9053,15412.0
2018-01-18 15:35:00,86.59,86.6,86.56,86.56,21643.0,66.9053,66.913,66.8821,66.8821,21643.0
2018-01-18 15:40:00,86.56,86.57,86.54,86.56,21746.0,66.8821,66.8898,66.8667,66.8821,21746.0
2018-01-18 15:45:00,86.56,86.57,86.54,86.56,57908.0,66.8821,66.8898,66.8667,66.8821,57908.0
2018-01-18 15:50:00,86.56,86.56,86.55,86.56,22930.0,66.8821,66.8821,66.8744,66.8821,22930.0
2018-01-18 15:55:00,86.56,86.59,86.55,86.58,54343.0,66.8821,66.9053,66.8744,66.8976,54343.0
2018-01-19 09:30:00,86.5,86.55,86.5,86.5,45144.0,66.8358,66.8744,66.8358,66.8358,45144.0
2018-01-19 09:35:00,86.5,86.51,86.48,86.48,13254.0,66.8358,66.8435,66.8203,66.8203,13254.0
2018-01-19 09:40:00,86.48,86.49,86.46,86.47,10995.0,66.8203,66.828,66.8048,66.8126,10995.0
2018-01-19 09:45:00,86.47,86.47,86.42,86.42,8846.0,66.8126,66.8126,66.7739,66.7739,8846.0
2018-01-19 09:50:00,86.43,86.45,86.42,86.45,11396.0,66.7817,66.7971,66.7739,66.7971,11396.0
2018-01-19 09:55:00,86.45,86.45,86.43,86.45,15260.0,66.7971,66.7971,66.7817,66.7971,15260.0
2018-01-19 10:00:00,86.48,86.48,86.45,86.46,17806.0,66.8203,66.8203,66.7971,66.8048,17806.0
2018-01-19 10:05:00,86.47,86.48,86.44,86.45,13740.0,66.8126,66.8203,66.7894,66.7971,13740.0
2018-01-19 10:10:00,86.47,86.49,86.45,86.47,10706.0,66.8126,66.828,66.7971,66.8126,10706.0
2018-01-19 10:15:00,86.48,86.48,86.46,86.48,10559.0,66.8203,66.8203,66.8048,66.8203,10559.0
2018-01-19 10:20:00,86.47,86.49,86.47,86.48,20019.0,66.8126,66.828,66.8126,66.8203,20019.0
2018-01-19 10:25:00,86.49,86.5,86.48,86.49,11095.0,66.828,66.8358,66.8203,66.828,11095.0
2018-01-19 10:30:00,86.5,86.5,86.49,86.5,3403.0,66.8358,66.8358,66.828,66.8358,3403.0
2018-01-19 10:35:00,86.5,86.51,86.48,86.49,29750.0,66.8358,66.8435,66.8203,66.828,29750.0
2018-01-19 10:40:00,86.48,86.49,86.44,86.45,15903.0,66.8203,66.828,66.7894,66.7971,15903.0
2018-01-19 10:45:00,86.45,86.45,86.42,86.42,111411.0,66.7971,66.7971,66.7739,66.7739,111411.0
2018-01-19 10:50:00,86.42,86.44,86.42,86.43,18711.0,66.7739,66.7894,66.7739,66.7817,18711.0
2018-01-19 10:55:00,86.43,86.44,86.43,86.44,23733.0,66.7817,66.7894,66.7817,66.7894,23733.0
2018-01-19 11:00:00,86.44,86.44,86.41,86.43,5077.0,66.7894,66.7894,66.7662,66.7817,5077.0
2018-01-19 11:05:00,86.43,86.45,86.42,86.43,14912.0,66.7817,66.7971,66.7739,66.7817,14912.0
2018-01-19 11:10:00,86.42,86.44,86.41,86.41,7191.0,66.7739,66.7894,66.7662,66.7662,7191.0
2018-01-19 11:15:00,86.42,86.47,86.41,86.46,11742.0,66.7739,66.8126,66.7662,66.8048,11742.0
2018-01-19 11:20:00,86.45,86.49,86.45,86.48,13973.0,66.7971,66.828,66.7971,66.8203,13973.0
2018-01-19 11:25:00,86.48,86.49,86.47,86.47,1775.0,66.8203,66.828,66.8126,66.8126,1775.0
2018-01-19 11:30:00,86.47,86.48,86.45,86.45,5300.0,66.8126,66.8203,66.7971,66.7971,5300.0
2018-01-19 11:35:00,86.45,86.46,86.44,86.44,2518.0,66.7971,66.8048,66.7894,66.7894,2518.0
2018-01-19 11:40:00,86.45,86.47,86.44,86.44,13869.0,66.7971,66.8126,66.7894,66.7894,13869.0
2018-01-19 11:45:00,86.45,86.47,86.45,86.47,8905.0,66.7971,66.8126,66.7971,66.8126,8905.0
2018-01-19 11:50:00,86.46,86.47,86.46,86.46,12045.0,66.8048,66.8126,66.8048,66.8048,12045.0
2018-01-19 11:55:00,86.47,86.48,86.46,86.48,12657.0,66.8126,66.8203,66.8048,66.8203,12657.0
2018-01-19 12:00:00,86.48,86.48,86.47,86.48,8275.0,66.8203,66.8203,66.8126,66.8203,8275.0
2018-01-19 12:05:00,86.48,86.48,86.46,86.47,8739.0,66.8203,66.8203,66.8048,66.8126,8739.0
2018-01-19 12:10:00,86.47,86.48,86.46,86.47,14436.0,66.8126,66.8203,66.8048,66.8126,14436.0
2018-01-19 12:15:00,86.47,86.47,86.45,86.46,7246.0,66.8126,66.8126,66.7971,66.8048,7246.0
2018-01-19 12:20:00,86.45,86.47,86.45,86.47,1000.0,66.7971,66.8126,66.7971,66.8126,1000.0
2018-01-19 12:25:00,86.47,86.47,86.46,86.47,3594.0,66.8126,66.8126,66.8048,66.8126,3594.0
2018-01-19 12:30:00,86.47,86.49,86.47,86.48,2413.0,66.8126,66.828,66.8126,66.8203,2413.0
2018-01-19 12:35:00,86.48,86.49,86.48,86.48,18378.0,66.8203,66.828,66.8203,66.8203,18378.0
2018-01-19 12:40:00,86.48,86.49,86.48,86.49,4958.0,66.8203,66.828,66.8203,66.828,4958.0
2018-01-19 12:45:00,86.49,86.49,86.47,86.48,15053.0,66.828,66.828,66.8126,66.8203,15053.0
2018-01-19 12:50:00,86.47,86.48,86.46,86.46,7027.0,66.8126,66.8203,66.8048,66.8048,7027.0
2018-01-19 12:55:00,86.46,86.48,86.46,86.48,5122.0,66.8048,66.8203,66.8048,66.8203,5122.0
2018-01-19 13:00:00,86.48,86.48,86.47,86.48,13804.0,66.8203,66.8203,66.8126,66.8203,13804.0
2018-01-19 13:05:00,86.48,86.48,86.47,86.48,7512.0,66.8203,66.8203,66.8126,66.8203,7512.0
2018-01-19 13:10:00,86.48,86.48,86.47,86.48,9771.0,66.8203,66.8203,66.8126,66.8203,9771.0
2018-01-19 13:15:00,86.48,86.48,86.47,86.48,8568.0,66.8203,66.8203,66.8126,66.8203,8568.0
2018-01-19 13:20:00,86.47,86.48,86.47,86.48,3588.0,66.8126,66.8203,66.8126,66.8203,3588.0
2018-01-19 13:25:00,86.48,86.48,86.46,86.46,7084.0,66.8203,66.8203,66.8048,66.8048,7084.0
2018-01-19 13:30:00,86.46,86.47,86.45,86.46,7427.0,66.8048,66.8126,66.7971,66.8048,7427.0
2018-01-19 13:35:00,86.45,86.46,86.43,86.45,7759.0,66.7971,66.8048,66.7817,66.7971,7759.0
2018-01-19 13:40:00,86.43,86.45,86.43,86.45,18660.0,66.7817,66.7971,66.7817,66.7971,18660.0
2018-01-19 13:45:00,86.45,86.45,86.44,86.45,11813.0,66.7971,66.7971,66.7894,66.7971,11813.0
2018-01-19 13:50:00,86.44,86.45,86.44,86.45,2078.0,66.7894,66.7971,66.7894,66.7971,2078.0
2018-01-19 13:55:00,86.45,86.47,86.44,86.47,11739.0,66.7971,66.8126,66.7894,66.8126,11739.0
2018-01-19 14:00:00,86.47,86.48,86.46,86.47,5158.0,66.8126,66.8203,66.8048,66.8126,5158.0
2018-01-19 14:05:00,86.48,86.48,86.47,86.47,23792.0,66.8203,66.8203,66.8126,66.8126,23792.0
2018-01-19 14:10:00,86.46,86.48,86.46,86.46,9423.0,66.8048,66.8203,66.8048,66.8048,9423.0
2018-01-19 14:15:00,86.47,86.47,86.46,86.47,12077.0,66.8126,66.8126,66.8048,66.8126,12077.0
2018-01-19 14:20:00,86.46,86.47,86.46,86.46,21674.0,66.8048,66.8126,66.8048,66.8048,21674.0
2018-01-19 14:25:00,86.47,86.47,86.46,86.47,16219.0,66.8126,66.8126,66.8048,66.8126,16219.0
2018-01-19 14:30:00,86.46,86.47,86.45,86.45,8171.0,66.8048,66.8126,66.7971,66.7971,8171.0
2018-01-19 14:35:00,86.46,86.46,86.45,86.46,10623.0,66.8048,66.8048,66.7971,66.8048,10623.0
2018-01-19 14:40:00,86.45,86.46,86.45,86.45,8520.0,66.7971,66.8048,66.7971,66.7971,8520.0
2018-01-19 14:45:00,86.46,86.47,86.45,86.47,11141.0,66.8048,66.8126,66.7971,66.8126,11141.0
2018-01-19 14:50:00,86.47,86.47,86.46,86.47,3015.0,66.8126,66.8126,66.8048,66.8126,3015.0
2018-01-19 14:55:00,86.47,86.48,86.46,86.47,14834.0,66.8126,66.8203,66.8048,66.8126,14834.0
2018-01-19 15:00:00,86.46,86.46,86.44,86.44,4917.0,66.8048,66.8048,66.7894,66.7894,4917.0
2018-01-19 15:05:00,86.44,86.45,86.43,86.43,13696.0,66.7894,66.7971,66.7817,66.7817,13696.0
2018-01-19 15:10:00,86.44,86.44,86.43,86.43,6615.0,66.7894,66.7894,66.7817,66.7817,6615.0
2018-01-19 15:15:00,86.43,86.44,86.43,86.44,13636.0,66.7817,66.7894,66.7817,66.7894,13636.0
2018-01-19 15:20:00,86.44,86.44,86.42,86.43,28626.0,66.7894,66.7894,66.7739,66.7817,28626.0
2018-01-19 15:25:00,86.42,86.43,86.42,86.42,25003.0,66.7739,66.7817,66.7739,66.7739,25003.0
2018-01-19 15:30:00,86.43,86.43,86.41,86.41,17115.0,66.7817,66.7817,66.7662,66.7662,17115.0
2018-01-19 15:35:00,86.41,86.42,86.39,86.4,261662.0,66.7662,66.7739,66.7508,66.7585,261662.0
2018-01-19 15:40:00,86.4,86.41,86.39,86.4,29299.0,66.7585,66.7662,66.7508,66.7585,29299.0
2018-01-19 15:45:00,86.39,86.4,86.37,86.38,22916.0,66.7508,66.7585,66.7353,66.743,22916.0
2018-01-19 15:50:00,86.38,86.38,86.35,86.36,15643.0,66.743,66.743,66.7199,66.7276,15643.0
2018-01-19 15:55:00,86.36,86.39,86.34,86.38,22957.0,66.7276,66.7508,66.7121,66.743,22957.0
2018-01-22 09:30:00,86.44,86.45,86.42,86.42,61686.0,66.7894,66.7971,66.7739,66.7739,61686.0
2018-01-22 09:35:00,86.42,86.43,86.41,86.41,6641.0,66.7739,66.7817,66.7662,66.7662,6641.0
2018-01-22 09:40:00,86.42,86.43,86.41,86.42,2240.0,66.7739,66.7817,66.7662,66.7739,2240.0
2018-01-22 09:45:00,86.42,86.43,86.42,86.42,6335.0,66.7739,66.7817,66.7739,66.7739,6335.0
2018-01-22 09:50:00,86.42,86.43,86.41,86.42,8020.0,66.7739,66.7817,66.7662,66.7739,8020.0
2018-01-22 09:55:00,86.42,86.42,86.4,86.41,5782.0,66.7739,66.7739,66.7585,66.7662,5782.0
2018-01-22 10:00:00,86.41,86.42,86.4,86.41,7393.0,66.7662,66.7739,66.7585,66.7662,7393.0
2018-01-22 10:05:00,86.41,86.42,86.4,86.41,13434.0,66.7662,66.7739,66.7585,66.7662,13434.0
2018-01-22 10:10:00,86.42,86.44,86.41,86.44,24374.0,66.7739,66.7894,66.7662,66.7894,24374.0
2018-01-22 10:15:00,86.45,86.45,86.42,86.42,6722.0,66.7971,66.7971,66.7739,66.7739,6722.0
2018-01-22 10:20:00,86.43,86.44,86.41,86.42,7581.0,66.7817,66.7894,66.7662,66.7739,7581.0
2018-01-22 10:25:00,86.42,86.46,86.42,86.45,11757.0,66.7739,66.8048,66.7739,66.7971,11757.0
2018-01-22 10:30:00,86.44,86.45,86.43,86.43,16113.0,66.7894,66.7971,66.7817,66.7817,16113.0
2018-01-22 10:35:00,86.44,86.45,86.42,86.44,40368.0,66.7894,66.7971,66.7739,66.7894,40368.0
2018-01-22 10:40:00,86.44,86.49,86.43,86.48,38339.0,66.7894,66.828,66.7817,66.8203,38339.0
2018-01-22 10:45:00,86.48,86.49,86.46,86.48,7941.0,66.8203,66.828,66.8048,66.8203,7941.0
2018-01-22 10:50:00,86.47,86.49,86.47,86.49,6864.0,66.8126,66.828,66.8126,66.828,6864.0
2018-01-22 10:55:00,86.49,86.5,86.46,86.48,10573.0,66.828,66.8358,66.8048,66.8203,10573.0
2018-01-22 11:00:00,86.48,86.49,86.46,86.47,35324.0,66.8203,66.828,66.8048,66.8126,35324.0
2018-01-22 11:05:00,86.47,86.49,86.46,86.47,10640.0,66.8126,66.828,66.8048,66.8126,10640.0
2018-01-22 11:10:00,86.47,86.48,86.47,86.47,15241.0,66.8126,66.8203,66.8126,66.8126,15241.0
2018-01-22 11:15:00,86.46,86.47,86.46,86.46,3935.0,66.8048,66.8126,66.8048,66.8048,3935.0
2018-01-22 11:20:00,86.47,86.47,86.46,86.47,15718.0,66.8126,66.8126,66.8048,66.8126,15718.0
2018-01-22 11:25:00,86.47,86.47,86.44,86.46,16444.0,66.8126,66.8126,66.7894,66.8048,16444.0
2018-01-22 11:30:00,86.46,86.48,86.45,86.47,1968.0,66.8048,66.8203,66.7971,66.8126,1968.0
2018-01-22 11:35:00,86.47,86.49,86.46,86.47,11835.0,66.8126,66.828,66.8048,66.8126,11835.0
2018-01-22 11:40:00,86.47,86.48,86.45,86.45,6079.0,66.8126,66.8203,66.7971,66.7971,6079.0
2018-01-22 11:45:00,86.43,86.45,86.43,86.44,4594.0,66.7817,66.7971,66.7817,66.7894,4594.0
2018-01-22 11:50:00,86.45,86.46,86.44,86.45,5650.0,66.7971,66.8048,66.7894,66.7971,5650.0
2018-01-22 11:55:00,86.44,86.44,86.42,86.42,17223.0,66.7894,66.7894,66.7739,66.7739,17223.0
2018-01-22 12:00:00,86.43,86.43,86.41,86.42,7013.0,66.7817,66.7817,66.7662,66.7739,7013.0
2018-01-22 12:05:00,86.41,86.42,86.41,86.42,2900.0,66.7662,66.7739,66.7662,66.7739,2900.0
2018-01-22 12:10:00,86.42,86.42,86.41,86.42,14311.0,66.7739,66.7739,66.7662,66.7739,14311.0
2018-01-22 12:15:00,86.42,86.42,86.4,86.42,14665.0,66.7739,66.7739,66.7585,66.7739,14665.0
2018-01-22 12:20:00,86.41,86.43,86.39,86.42,21596.0,66.7662,66.7817,66.7508,66.7739,21596.0
2018-01-22 12:25:00,86.43,86.43,86.41,86.42,2334.0,66.7817,66.7817,66.7662,66.7739,2334.0
2018-01-22 12:30:00,86.42,86.44,86.41,86.41,130864.0,66.7739,66.7894,66.7662,66.7662,130864.0
2018-01-22 12:35:00,86.44,86.44,86.42,86.43,511452.0,66.7894,66.7894,66.7739,66.7817,511452.0
2018-01-22 12:40:00,86.43,86.43,86.39,86.4,23864.0,66.7817,66.7817,66.7508,66.7585,23864.0
2018-01-22 12:45:00,86.4,86.4,86.39,86.4,15876.0,66.7585,66.7585,66.7508,66.7585,15876.0
2018-01-22 12:50:00,86.4,86.4,86.39,86.4,6528.0,66.7585,66.7585,66.7508,66.7585,6528.0
2018-01-22 12:55:00,86.4,86.4,86.37,86.38,12240.0,66.7585,66.7585,66.7353,66.743,12240.0
2018-01-22 13:00:00,86.38,86.39,86.38,86.38,26194.0,66.743,66.7508,66.743,66.743,26194.0
2018-01-22 13:05:00,86.39,86.39,86.38,86.39,3271.0,66.7508,66.7508,66.743,66.7508,3271.0
2018-01-22 13:10:00,86.39,86.39,86.38,86.39,4659.0,66.7508,66.7508,66.743,66.7508,4659.0
2018-01-22 13:15:00,86.39,86.4,86.39,86.39,8936.0,66.7508,66.7585,66.7508,66.7508,8936.0
2018-01-22 13:20:00,86.4,86.4,86.35,86.36,21287.0,66.7585,66.7585,66.7199,66.7276,21287.0
2018-01-22 13:25:00,86.37,86.37,86.36,86.37,3253.0,66.7353,66.7353,66.7276,66.7353,3253.0
2018-01-22 13:30:00,86.37,86.37,86.36,86.37,5013.0,66.7353,66.7353,66.7276,66.7353,5013.0
2018-01-22 13:35:00,86.37,86.37,86.35,86.36,11398.0,66.7353,66.7353,66.7199,66.7276,11398.0
2018-01-22 13:40:00,86.36,86.38,86.35,86.38,20707.0,66.7276,66.743,66.7199,66.743,20707.0
2018-01-22 13:45:00,86.38,86.38,86.37,86.37,9276.0,66.743,66.743,66.7353,66.7353,9276.0
2018-01-22 13:50:00,86.38,86.38,86.37,86.38,4584.0,66.743,66.743,66.7353,66.743,4584.0
2018-01-22 13:55:00,86.38,86.38,86.36,86.37,9761.0,66.743,66.743,66.7276,66.7353,9761.0
2018-01-22 14:00:00,86.37,86.37,86.36,86.37,5467.0,66.7353,66.7353,66.7276,66.7353,5467.0
2018-01-22 14:05:00,86.37,86.37,86.36,86.37,4085.0,66.7353,66.7353,66.7276,66.7353,4085.0
2018-01-22 14:10:00,86.37,86.37,86.35,86.36,10809.0,66.7353,66.7353,66.7199,66.7276,10809.0
2018-01-22 14:15:00,86.36,86.36,86.34,86.35,11317.0,66.7276,66.7276,66.7121,66.7199,11317.0
2018-01-22 14:20:00,86.34,86.35,86.33,86.34,23760.0,66.7121,66.7199,66.7044,66.7121,23760.0
2018-01-22 14:25:00,86.35,86.36,86.34,86.36,45981.0,66.7199,66.7276,66.7121,66.7276,45981.0
2018-01-22 14:30:00,86.36,86.36,86.35,86.36,15124.0,66.7276,66.7276,66.7199,66.7276,15124.0
2018-01-22 14:35:00,86.36,86.36,86.35,86.36,5578.0,66.7276,66.7276,66.7199,66.7276,5578.0
2018-01-22 14:40:00,86.36,86.38,86.35,86.38,10023.0,66.7276,66.743,66.7199,66.743,10023.0
2018-01-22 14:45:00,86.38,86.38,86.37,86.38,6471.0,66.743,66.743,66.7353,66.743,6471.0
2018-01-22 14:50:00,86.38,86.38,86.35,86.35,7956.0,66.743,66.743,66.7199,66.7199,7956.0
2018-01-22 14:55:00,86.36,86.36,86.35,86.35,28329.0,66.7276,66.7276,66.7199,66.7199,28329.0
2018-01-22 15:00:00,86.36,86.37,86.35,86.37,10699.0,66.7276,66.7353,66.7199,66.7353,10699.0
2018-01-22 15:05:00,86.37,86.37,86.35,86.36,30893.0,66.7353,66.7353,66.7199,66.7276,30893.0
2018-01-22 15:10:00,86.36,86.36,86.35,86.35,13143.0,66.7276,66.7276,66.7199,66.7199,13143.0
2018-01-22 15:15:00,86.36,86.38,86.35,86.37,14364.0,66.7276,66.743,66.7199,66.7353,14364.0
2018-01-22 15:20:00,86.36,86.37,86.35,86.36,8568.0,66.7276,66.7353,66.7199,66.7276,8568.0
2018-01-22 15:25:00,86.35,86.37,86.35,86.36,16176.0,66.7199,66.7353,66.7199,66.7276,16176.0
2018-01-22 15:30:00,86.37,86.37,86.35,86.36,54433.0,66.7353,66.7353,66.7199,66.7276,54433.0
2018-01-22 15:35:00,86.36,86.36,86.35,86.36,9444.0,66.7276,66.7276,66.7199,66.7276,9444.0
2018-01-22 15:40:00,86.36,86.37,86.35,86.37,46016.0,66.7276,66.7353,66.7199,66.7353,46016.0
2018-01-22 15:45:00,86.37,86.38,86.36,86.38,54371.0,66.7353,66.743,66.7276,66.743,54371.0
2018-01-22 15:50:00,86.37,86.38,86.36,86.37,22137.0,66.7353,66.743,66.7276,66.7353,22137.0
2018-01-22 15:55:00,86.37,86.37,86.35,86.37,78586.0,66.7353,66.7353,66.7199,66.7353,78586.0
2018-01-23 09:30:00,86.54,86.57,86.51,86.53,32793.0,66.8667,66.8898,66.8435,66.8589,32793.0
2018-01-23 09:35:00,86.52,86.53,86.5,86.5,9456.0,66.8512,66.8589,66.8358,66.8358,9456.0
2018-01-23 09:40:00,86.49,86.52,86.49,86.52,18903.0,66.828,66.8512,66.828,66.8512,18903.0
2018-01-23 09:45:00,86.51,86.54,86.51,86.53,11717.0,66.8435,66.8667,66.8435,66.8589,11717.0
2018-01-23 09:50:00,86.53,86.56,86.52,86.56,19041.0,66.8589,66.8821,66.8512,66.8821,19041.0
2018-01-23 09:55:00,86.56,86.58,86.55,86.56,21307.0,66.8821,66.8976,66.8744,66.8821,21307.0
2018-01-23 10:00:00,86.56,86.57,86.55,86.57,9107.0,66.8821,66.8898,66.8744,66.8898,9107.0
2018-01-23 10:05:00,86.57,86.58,86.56,86.57,61631.0,66.8898,66.8976,66.8821,66.8898,61631.0
2018-01-23 10:10:00,86.57,86.58,86.56,86.56,14491.0,66.8898,66.8976,66.8821,66.8821,14491.0
2018-01-23 10:15:00,86.56,86.57,86.55,86.55,13105.0,66.8821,66.8898,66.8744,66.8744,13105.0
2018-01-23 10:20:00,86.55,86.58,86.55,86.57,1302688.0,66.8744,66.8976,66.8744,66.8898,1302688.0
2018-01-23 10:25:00,86.57,86.59,86.57,86.58,7364.0,66.8898,66.9053,66.8898,66.8976,7364.0
2018-01-23 10:30:00,86.59,86.6,86.58,86.6,18200.0,66.9053,66.913,66.8976,66.913,18200.0
2018-01-23 10:35:00,86.6,86.6,86.58,86.59,8351.0,66.913,66.913,66.8976,66.9053,8351.0
2018-01-23 10:40:00,86.59,86.61,86.59,86.6,16523.0,66.9053,66.9207,66.9053,66.913,16523.0
2018-01-23 10:45:00,86.59,86.59,86.58,86.59,12938.0,66.9053,66.9053,66.8976,66.9053,12938.0
2018-01-23 10:50:00,86.59,86.6,86.58,86.59,6301.0,66.9053,66.913,66.8976,66.9053,6301.0
2018-01-23 10:55:00,86.58,86.6,86.58,86.59,12847.0,66.8976,66.913,66.8976,66.9053,12847.0
2018-01-23 11:00:00,86.59,86.59,86.55,86.56,26165.0,66.9053,66.9053,66.8744,66.8821,26165.0
2018-01-23 11:05:00,86.56,86.56,86.54,86.56,11495.0,66.8821,66.8821,66.8667,66.8821,11495.0
2018-01-23 11:10:00,86.56,86.56,86.55,86.56,14058.0,66.8821,66.8821,66.8744,66.8821,14058.0
2018-01-23 11:15:00,86.55,86.57,86.55,86.56,10575.0,66.8744,66.8898,66.8744,66.8821,10575.0
2018-01-23 11:20:00,86.56,86.58,86.55,86.56,28247.0,66.8821,66.8976,66.8744,66.8821,28247.0
2018-01-23 11:25:00,86.56,86.58,86.55,86.58,51004.0,66.8821,66.8976,66.8744,66.8976,51004.0
2018-01-23 11:30:00,86.58,86.58,86.57,86.58,22839.0,66.8976,66.8976,66.8898,66.8976,22839.0
2018-01-23 11:35:00,86.58,86.59,86.57,86.59,11670.0,66.8976,66.9053,66.8898,66.9053,11670.0
2018-01-23 11:40:00,86.59,86.6,86.58,86.6,10608.0,66.9053,66.913,66.8976,66.913,10608.0
2018-01-23 11:45:00,86.6,86.6,86.57,86.58,20378.0,66.913,66.913,66.8898,66.8976,20378.0
2018-01-23 11:50:00,86.58,86.59,86.58,86.58,13335.0,66.8976,66.9053,66.8976,66.8976,13335.0
2018-01-23 11:55:00,86.57,86.58,86.56,86.56,8622.0,66.8898,66.8976,66.8821,66.8821,8622.0
2018-01-23 12:00:00,86.56,86.57,86.56,86.56,18997.0,66.8821,66.8898,66.8821,66.8821,18997.0
2018-01-23 12:05:00,86.56,86.57,86.56,86.56,12565.0,66.8821,66.8898,66.8821,66.8821,12565.0
2018-01-23 12:10:00,86.56,86.57,86.56,86.56,17268.0,66.8821,66.8898,66.8821,66.8821,17268.0
2018-01-23 12:15:00,86.56,86.57,86.56,86.56,8425.0,66.8821,66.8898,66.8821,66.8821,8425.0
2018-01-23 12:20:00,86.56,86.57,86.55,86.55,23564.0,66.8821,66.8898,66.8744,66.8744,23564.0
2018-01-23 12:25:00,86.55,86.56,86.54,86.56,28912.0,66.8744,66.8821,66.8667,66.8821,28912.0
2018-01-23 12:30:00,86.55,86.56,86.54,86.55,5578.0,66.8744,66.8821,66.8667,66.8744,5578.0
2018-01-23 12:35:00,86.54,86.56,86.54,86.56,15709.0,66.8667,66.8821,66.8667,66.8821,15709.0
2018-01-23 12:40:00,86.55,86.56,86.54,86.54,5343.0,66.8744,66.8821,66.8667,66.8667,5343.0
2018-01-23 12:45:00,86.54,86.56,86.53,86.55,19476.0,66.8667,66.8821,66.8589,66.8744,19476.0
2018-01-23 12:50:00,86.55,86.56,86.54,86.55,11314.0,66.8744,66.8821,66.8667,66.8744,11314.0
2018-01-23 12:55:00,86.54,86.56,86.53,86.54,21443.0,66.8667,66.8821,66.8589,66.8667,21443.0
2018-01-23 13:00:00,86.54,86.57,86.53,86.55,5182.0,66.8667,66.8898,66.8589,66.8744,5182.0
2018-01-23 13:05:00,86.55,86.57,86.55,86.55,13921.0,66.8744,66.8898,66.8744,66.8744,13921.0
2018-01-23 13:10:00,86.56,86.56,86.55,86.56,10528.0,66.8821,66.8821,66.8744,66.8821,10528.0
2018-01-23 13:15:00,86.56,86.56,86.53,86.54,15105.0,66.8821,66.8821,66.8589,66.8667,15105.0
2018-01-23 13:20:00,86.55,86.56,86.52,86.53,10646.0,66.8744,66.8821,66.8512,66.8589,10646.0
2018-01-23 13:25:00,86.53,86.53,86.51,86.52,14526.0,66.8589,66.8589,66.8435,66.8512,14526.0
2018-01-23 13:30:00,86.52,86.55,86.51,86.55,17582.0,66.8512,66.8744,66.8435,66.8744,17582.0
2018-01-23 13:35:00,86.53,86.55,86.53,86.54,8059.0,66.8589,66.8744,66.8589,66.8667,8059.0
2018-01-23 13:40:00,86.54,86.55,86.53,86.54,11545.0,66.8667,66.8744,66.8589,66.8667,11545.0
2018-01-23 13:45:00,86.54,86.58,86.54,86.58,12227.0,66.8667,66.8976,66.8667,66.8976,12227.0
2018-01-23 13:50:00,86.58,86.58,86.57,86.57,14399.0,66.8976,66.8976,66.8898,66.8898,14399.0
2018-01-23 13:55:00,86.57,86.58,86.56,86.57,10384.0,66.8898,66.8976,66.8821,66.8898,10384.0
2018-01-23 14:00:00,86.57,86.58,86.57,86.57,20636.0,66.8898,66.8976,66.8898,66.8898,20636.0
2018-01-23 14:05:00,86.57,86.59,86.56,86.59,42317.0,66.8898,66.9053,66.8821,66.9053,42317.0
2018-01-23 14:10:00,86.59,86.6,86.58,86.59,14268.0,66.9053,66.913,66.8976,66.9053,14268.0
2018-01-23 14:15:00,86.6,86.6,86.59,86.59,12083.0,66.913,66.913,66.9053,66.9053,12083.0
2018-01-23 14:20:00,86.6,86.61,86.59,86.6,16702.0,66.913,66.9207,66.9053,66.913,16702.0
2018-01-23 14:25:00,86.61,86.61,86.59,86.61,12657.0,66.9207,66.9207,66.9053,66.9207,12657.0
2018-01-23 14:30:00,86.6,86.61,86.6,86.6,8188.0,66.913,66.9207,66.913,66.913,8188.0
2018-01-23 14:35:00,86.61,86.61,86.6,86.61,8402.0,66.9207,66.9207,66.913,66.9207,8402.0
2018-01-23 14:40:00,86.6,86.61,86.6,86.61,21131.0,66.913,66.9207,66.913,66.9207,21131.0
2018-01-23 14:45:00,86.6,86.62,86.6,86.61,9799.0,66.913,66.9285,66.913,66.9207,9799.0
2018-01-23 14:50:00,86.62,86.62,86.59,86.59,16712.0,66.9285,66.9285,66.9053,66.9053,16712.0
2018-01-23 14:55:00,86.59,86.61,86.58,86.61,7768.0,66.9053,66.9207,66.8976,66.9207,7768.0
2018-01-23 15:00:00,86.61,86.63,86.61,86.63,27404.0,66.9207,66.9362,66.9207,66.9362,27404.0
2018-01-23 15:05:00,86.62,86.63,86.61,86.61,9119.0,66.9285,66.9362,66.9207,66.9207,9119.0
2018-01-23 15:10:00,86.62,86.63,86.61,86.63,9597.0,66.9285,66.9362,66.9207,66.9362,9597.0
2018-01-23 15:15:00,86.63,86.63,86.62,86.63,18116.0,66.9362,66.9362,66.9285,66.9362,18116.0
2018-01-23 15:20:00,86.62,86.63,86.62,86.63,17376.0,66.9285,66.9362,66.9285,66.9362,17376.0
2018-01-23 15:25:00,86.63,86.63,86.6,86.61,35418.0,66.9362,66.9362,66.913,66.9207,35418.0
2018-01-23 15:30:00,86.61,86.61,86.6,86.6,4854.0,66.9207,66.9207,66.913,66.913,4854.0
2018-01-23 15:35:00,86.61,86.62,86.6,86.61,21770.0,66.9207,66.9285,66.913,66.9207,21770.0
2018-01-23 15:40:00,86.61,86.63,86.61,86.62,17339.0,66.9207,66.9362,66.9207,66.9285,17339.0
2018-01-23 15:45:00,86.63,86.63,86.62,86.63,31651.0,66.9362,66.9362,66.9285,66.9362,31651.0
2018-01-23 15:50:00,86.62,86.63,86.62,86.63,13682.0,66.9285,66.9362,66.9285,66.9362,13682.0
2018-01-23 15:55:00,86.63,86.64,86.62,86.63,24620.0,66.9362,66.9439,66.9285,66.9362,24620.0
2018-01-24 09:30:00,86.45,86.54,86.45,86.52,28470.0,66.7971,66.8667,66.7971,66.8512,28470.0
2018-01-24 09:35:00,86.53,86.53,86.5,86.51,4453.0,66.8589,66.8589,66.8358,66.8435,4453.0
2018-01-24 09:40:00,86.52,86.52,86.48,86.5,5200.0,66.8512,66.8512,66.8203,66.8358,5200.0
2018-01-24 09:45:00,86.49,86.51,86.49,86.5,5167.0,66.828,66.8435,66.828,66.8358,5167.0
2018-01-24 09:50:00,86.51,86.53,86.49,86.51,45781.0,66.8435,66.8589,66.828,66.8435,45781.0
2018-01-24 09:55:00,86.5,86.51,86.49,86.5,8131.0,66.8358,66.8435,66.828,66.8358,8131.0
2018-01-24 10:00:00,86.5,86.52,86.49,86.52,4540.0,66.8358,66.8512,66.828,66.8512,4540.0
2018-01-24 10:05:00,86.51,86.53,86.5,86.52,7889.0,66.8435,66.8589,66.8358,66.8512,7889.0
2018-01-24 10:10:00,86.52,86.52,86.51,86.51,2726.0,66.8512,66.8512,66.8435,66.8435,2726.0
2018-01-24 10:15:00,86.51,86.51,86.49,86.49,6298.0,66.8435,66.8435,66.828,66.828,6298.0
2018-01-24 10:20:00,86.5,86.51,86.49,86.5,11166.0,66.8358,66.8435,66.828,66.8358,11166.0
2018-01-24 10:25:00,86.5,86.5,86.47,86.49,11326.0,66.8358,66.8358,66.8126,66.828,11326.0
2018-01-24 10:30:00,86.49,86.5,86.48,86.49,8127.0,66.828,66.8358,66.8203,66.828,8127.0
2018-01-24 10:35:00,86.5,86.5,86.49,86.5,22090.0,66.8358,66.8358,66.828,66.8358,22090.0
2018-01-24 10:40:00,86.5,86.5,86.45,86.47,26815.0,66.8358,66.8358,66.7971,66.8126,26815.0
2018-01-24 10:45:00,86.47,86.48,86.44,86.45,30746.0,66.8126,66.8203,66.7894,66.7971,30746.0
2018-01-24 10:50:00,86.45,86.46,86.44,86.45,15143.0,66.7971,66.8048,66.7894,66.7971,15143.0
2018-01-24 10:55:00,86.47,86.49,86.46,86.48,11249.0,66.8126,66.828,66.8048,66.8203,11249.0
2018-01-24 11:00:00,86.48,86.48,86.44,86.45,6070.0,66.8203,66.8203,66.7894,66.7971,6070.0
2018-01-24 11:05:00,86.45,86.46,86.45,86.46,7846.0,66.7971,66.8048,66.7971,66.8048,7846.0
2018-01-24 11:10:00,86.46,86.46,86.45,86.46,4438.0,66.8048,66.8048,66.7971,66.8048,4438.0
2018-01-24 11:15:00,86.46,86.47,86.41,86.45,76179.0,66.8048,66.8126,66.7662,66.7971,76179.0
2018-01-24 11:20:00,86.45,86.47,86.44,86.44,16784.0,66.7971,66.8126,66.7894,66.7894,16784.0
2018-01-24 11:25:00,86.45,86.47,86.44,86.47,10094.0,66.7971,66.8126,66.7894,66.8126,10094.0
2018-01-24 11:30:00,86.47,86.49,86.46,86.49,4331.0,66.8126,66.828,66.8048,66.828,4331.0
2018-01-24 11:35:00,86.49,86.5,86.47,86.48,2953.0,66.828,66.8358,66.8126,66.8203,2953.0
2018-01-24 11:40:00,86.49,86.49,86.47,86.48,12759.0,66.828,66.828,66.8126,66.8203,12759.0
2018-01-24 11:45:00,86.48,86.48,86.46,86.47,3844.0,66.8203,66.8203,66.8048,66.8126,3844.0
2018-01-24 11:50:00,86.47,86.47,86.46,86.47,11521.0,66.8126,66.8126,66.8048,66.8126,11521.0
2018-01-24 11:55:00,86.47,86.49,86.47,86.48,2270.0,66.8126,66.828,66.8126,66.8203,2270.0
2018-01-24 12:00:00,86.48,86.5,86.48,86.49,961345.0,66.8203,66.8358,66.8203,66.828,961345.0
2018-01-24 12:05:00,86.48,86.49,86.47,86.48,22977.0,66.8203,66.828,66.8126,66.8203,22977.0
2018-01-24 12:10:00,86.49,86.5,86.48,86.5,1603.0,66.828,66.8358,66.8203,66.8358,1603.0
2018-01-24 12:15:00,86.5,86.54,86.5,86.53,30784.0,66.8358,66.8667,66.8358,66.8589,30784.0
2018-01-24 12:20:00,86.53,86.54,86.53,86.54,6983.0,66.8589,66.8667,66.8589,66.8667,6983.0
2018-01-24 12:25:00,86.53,86.53,86.52,86.52,8870.0,66.8589,66.8589,66.8512,66.8512,8870.0
2018-01-24 12:30:00,86.52,86.53,86.51,86.53,4177.0,66.8512,66.8589,66.8435,66.8589,4177.0
2018-01-24 12:35:00,86.53,86.54,86.51,86.54,6072.0,66.8589,66.8667,66.8435,66.8667,6072.0
2018-01-24 12:40:00,86.54,86.55,86.53,86.55,26949.0,66.8667,66.8744,66.8589,66.8744,26949.0
2018-01-24 12:45:00,86.54,86.55,86.54,86.54,2286.0,66.8667,66.8744,66.8667,66.8667,2286.0
2018-01-24 12:50:00,86.55,86.55,86.52,86.54,12141.0,66.8744,66.8744,66.8512,66.8667,12141.0
2018-01-24 12:55:00,86.53,86.54,86.52,86.54,21771.0,66.8589,66.8667,66.8512,66.8667,21771.0
2018-01-24 13:00:00,86.54,86.54,86.52,86.52,4294.0,66.8667,66.8667,66.8512,66.8512,4294.0
2018-01-24 13:05:00,86.53,86.57,86.53,86.57,31482.0,66.8589,66.8898,66.8589,66.8898,31482.0
2018-01-24 13:10:00,86.56,86.57,86.56,86.57,10520.0,66.8821,66.8898,66.8821,66.8898,10520.0
2018-01-24 13:15:00,86.56,86.58,86.56,86.58,9490.0,66.8821,66.8976,66.8821,66.8976,9490.0
2018-01-24 13:20:00,86.58,86.59,86.57,86.59,4099.0,66.8976,66.9053,66.8898,66.9053,4099.0
2018-01-24 13:25:00,86.59,86.59,86.57,86.58,45393.0,66.9053,66.9053,66.8898,66.8976,45393.0
2018-01-24 13:30:00,86.58,86.58,86.57,86.58,4408.0,66.8976,66.8976,66.8898,66.8976,4408.0
2018-01-24 13:35:00,86.59,86.59,86.58,86.58,6663.0,66.9053,66.9053,66.8976,66.8976,6663.0
2018-01-24 13:40:00,86.58,86.58,86.56,86.57,3769.0,66.8976,66.8976,66.8821,66.8898,3769.0
2018-01-24 13:45:00,86.57,86.57,86.56,86.57,5578.0,66.8898,66.8898,66.8821,66.8898,5578.0
2018-01-24 13:50:00,86.58,86.59,86.57,86.58,13561.0,66.8976,66.9053,66.8898,66.8976,13561.0
2018-01-24 13:55:00,86.58,86.58,86.56,86.56,1893.0,66.8976,66.8976,66.8821,66.8821,1893.0
2018-01-24 14:00:00,86.56,86.58,86.56,86.57,11785.0,66.8821,66.8976,66.8821,66.8898,11785.0
2018-01-24 14:05:00,86.58,86.58,86.57,86.58,37463.0,66.8976,66.8976,66.8898,66.8976,37463.0
2018-01-24 14:10:00,86.58,86.58,86.56,86.56,6762.0,66.8976,66.8976,66.8821,66.8821,6762.0
2018-01-24 14:15:00,86.56,86.56,86.54,86.55,6897.0,66.8821,66.8821,66.8667,66.8744,6897.0
2018-01-24 14:20:00,86.54,86.54,86.53,86.54,3271.0,66.8667,66.8667,66.8589,66.8667,3271.0
2018-01-24 14:25:00,86.53,86.54,86.53,86.54,13107.0,66.8589,66.8667,66.8589,66.8667,13107.0
2018-01-24 14:30:00,86.53,86.53,86.52,86.53,10051.0,66.8589,66.8589,66.8512,66.8589,10051.0
2018-01-24 14:35:00,86.53,86.53,86.52,86.53,5899.0,66.8589,66.8589,66.8512,66.8589,5899.0
2018-01-24 14:40:00,86.53,86.54,86.52,86.53,12199.0,66.8589,66.8667,66.8512,66.8589,12199.0
2018-01-24 14:45:00,86.54,86.54,86.5,86.52,17636.0,66.8667,66.8667,66.8358,66.8512,17636.0
2018-01-24 14:50:00,86.51,86.52,86.48,86.5,18859.0,66.8435,66.8512,66.8203,66.8358,18859.0
2018-01-24 14:55:00,86.51,86.51,86.48,86.49,12010.0,66.8435,66.8435,66.8203,66.828,12010.0
2018-01-24 15:00:00,86.5,86.52,86.5,86.52,14567.0,66.8358,66.8512,66.8358,66.8512,14567.0
2018-01-24 15:05:00,86.52,86.52,86.51,86.52,31470.0,66.8512,66.8512,66.8435,66.8512,31470.0
2018-01-24 15:10:00,86.52,86.52,86.51,86.51,39288.0,66.8512,66.8512,66.8435,66.8435,39288.0
2018-01-24 15:15:00,86.51,86.52,86.5,86.52,32061.0,66.8435,66.8512,66.8358,66.8512,32061.0
2018-01-24 15:20:00,86.51,86.53,86.51,86.53,22002.0,66.8435,66.8589,66.8435,66.8589,22002.0
2018-01-24 15:25:00,86.53,86.54,86.52,86.54,5505.0,66.8589,66.8667,66.8512,66.8667,5505.0
2018-01-24 15:30:00,86.53,86.54,86.53,86.54,15684.0,66.8589,66.8667,66.8589,66.8667,15684.0
2018-01-24 15:35:00,86.54,86.55,86.53,86.54,38000.0,66.8667,66.8744,66.8589,66.8667,38000.0
2018-01-24 15:40:00,86.54,86.54,86.53,86.54,29319.0,66.8667,66.8667,66.8589,66.8667,29319.0
2018-01-24 15:45:00,86.54,86.56,86.53,86.55,28387.0,66.8667,66.8821,66.8589,66.8744,28387.0
2018-01-24 15:50:00,86.56,86.56,86.54,86.55,13186.0,66.8821,66.8821,66.8667,66.8744,13186.0
2018-01-24 15:55:00,86.55,86.56,86.54,86.54,22107.0,66.8744,66.8821,66.8667,66.8667,22107.0
2018-01-25 09:30:00,86.52,86.55,86.51,86.53,28233.0,66.8512,66.8744,66.8435,66.8589,28233.0
2018-01-25 09:35:00,86.52,86.52,86.5,86.52,14049.0,66.8512,66.8512,66.8358,66.8512,14049.0
2018-01-25 09:40:00,86.52,86.54,86.51,86.51,12385.0,66.8512,66.8667,66.8435,66.8435,12385.0
2018-01-25 09:45:00,86.52,86.52,86.51,86.52,5461.0,66.8512,66.8512,66.8435,66.8512,5461.0
2018-01-25 09:50:00,86.51,86.51,86.46,86.46,19961.0,66.8435,66.8435,66.8048,66.8048,19961.0
2018-01-25 09:55:00,86.45,86.47,86.44,86.45,20158.0,66.7971,66.8126,66.7894,66.7971,20158.0
2018-01-25 10:00:00,86.45,86.49,86.45,86.49,4570.0,66.7971,66.828,66.7971,66.828,4570.0
2018-01-25 10:05:00,86.5,86.5,86.47,86.49,11270.0,66.8358,66.8358,66.8126,66.828,11270.0
2018-01-25 10:10:00,86.49,86.52,86.48,86.52,5558.0,66.828,66.8512,66.8203,66.8512,5558.0
2018-01-25 10:15:00,86.51,86.52,86.49,86.5,13036.0,66.8435,66.8512,66.828,66.8358,13036.0
2018-01-25 10:20:00,86.5,86.51,86.47,86.5,14024.0,66.8358,66.8435,66.8126,66.8358,14024.0
2018-01-25 10:25:00,86.5,86.5,86.47,86.48,5401.0,66.8358,66.8358,66.8126,66.8203,5401.0
2018-01-25 10:30:00,86.48,86.51,86.47,86.5,6149.0,66.8203,66.8435,66.8126,66.8358,6149.0
2018-01-25 10:35:00,86.51,86.54,86.5,86.54,9102.0,66.8435,66.8667,66.8358,66.8667,9102.0
2018-01-25 10:40:00,86.54,86.55,86.52,86.55,11521.0,66.8667,66.8744,66.8512,66.8744,11521.0
2018-01-25 10:45:00,86.54,86.57,86.54,86.56,28740.0,66.8667,66.8898,66.8667,66.8821,28740.0
2018-01-25 10:50:00,86.56,86.59,86.55,86.59,15850.0,66.8821,66.9053,66.8744,66.9053,15850.0
2018-01-25 10:55:00,86.59,86.59,86.57,86.57,25253.0,66.9053,66.9053,66.8898,66.8898,25253.0
2018-01-25 11:00:00,86.58,86.6,86.57,86.6,15000.0,66.8976,66.913,66.8898,66.913,15000.0
2018-01-25 11:05:00,86.6,86.63,86.59,86.61,13946.0,66.913,66.9362,66.9053,66.9207,13946.0
2018-01-25 11:10:00,86.62,86.63,86.6,86.62,10736.0,66.9285,66.9362,66.913,66.9285,10736.0
2018-01-25 11:15:00,86.61,86.64,86.61,86.63,13180.0,66.9207,66.9439,66.9207,66.9362,13180.0
2018-01-25 11:20:00,86.63,86.64,86.63,86.63,1907.0,66.9362,66.9439,66.9362,66.9362,1907.0
2018-01-25 11:25:00,86.65,86.66,86.64,86.66,4327.0,66.9517,66.9594,66.9439,66.9594,4327.0
2018-01-25 11:30:00,86.66,86.66,86.64,86.65,10108.0,66.9594,66.9594,66.9439,66.9517,10108.0
2018-01-25 11:35:00,86.65,86.65,86.63,86.65,6231.0,66.9517,66.9517,66.9362,66.9517,6231.0
2018-01-25 11:40:00,86.65,86.65,86.63,86.64,4998.0,66.9517,66.9517,66.9362,66.9439,4998.0
2018-01-25 11:45:00,86.65,86.66,86.64,86.66,26336.0,66.9517,66.9594,66.9439,66.9594,26336.0
2018-01-25 11:50:00,86.67,86.67,86.66,86.66,6053.0,66.9671,66.9671,66.9594,66.9594,6053.0
2018-01-25 11:55:00,86.67,86.68,86.66,86.67,16744.0,66.9671,66.9748,66.9594,66.9671,16744.0
2018-01-25 12:00:00,86.68,86.69,86.67,86.68,9476.0,66.9748,66.9826,66.9671,66.9748,9476.0
2018-01-25 12:05:00,86.69,86.7,86.68,86.69,12215.0,66.9826,66.9903,66.9748,66.9826,12215.0
2018-01-25 12:10:00,86.69,86.7,86.68,86.7,1586.0,66.9826,66.9903,66.9748,66.9903,1586.0
2018-01-25 12:15:00,86.7,86.7,86.69,86.7,3588.0,66.9903,66.9903,66.9826,66.9903,3588.0
2018-01-25 12:20:00,86.69,86.7,86.68,86.7,6671.0,66.9826,66.9903,66.9748,66.9903,6671.0
2018-01-25 12:25:00,86.69,86.7,86.69,86.7,8939.0,66.9826,66.9903,66.9826,66.9903,8939.0
2018-01-25 12:30:00,86.7,86.71,86.69,86.69,22386.0,66.9903,66.998,66.9826,66.9826,22386.0
2018-01-25 12:35:00,86.68,86.69,86.67,86.69,6443.0,66.9748,66.9826,66.9671,66.9826,6443.0
2018-01-25 12:40:00,86.68,86.69,86.67,86.68,7117.0,66.9748,66.9826,66.9671,66.9748,7117.0
2018-01-25 12:45:00,86.68,86.68,86.66,86.66,12580.0,66.9748,66.9748,66.9594,66.9594,12580.0
2018-01-25 12:50:00,86.66,86.68,86.64,86.67,4024.0,66.9594,66.9748,66.9439,66.9671,4024.0
2018-01-25 12:55:00,86.67,86.68,86.66,86.67,11394.0,66.9671,66.9748,66.9594,66.9671,11394.0
2018-01-25 13:00:00,86.66,86.72,86.66,86.71,27318.0,66.9594,67.0057,66.9594,66.998,27318.0
2018-01-25 13:05:00,86.72,86.75,86.71,86.75,16315.0,67.0057,67.0289,66.998,67.0289,16315.0
2018-01-25 13:10:00,86.76,86.76,86.72,86.73,17801.0,67.0366,67.0366,67.0057,67.0135,17801.0
2018-01-25 13:15:00,86.73,86.74,86.72,86.73,8170.0,67.0135,67.0212,67.0057,67.0135,8170.0
2018-01-25 13:20:00,86.73,86.75,86.73,86.75,19421.0,67.0135,67.0289,67.0135,67.0289,19421.0
2018-01-25 13:25:00,86.75,86.76,86.74,86.74,7330.0,67.0289,67.0366,67.0212,67.0212,7330.0
2018-01-25 13:30:00,86.74,86.76,86.74,86.75,7906.0,67.0212,67.0366,67.0212,67.0289,7906.0
2018-01-25 13:35:00,86.76,86.76,86.74,86.76,9305.0,67.0366,67.0366,67.0212,67.0366,9305.0
2018-01-25 13:40:00,86.74,86.75,86.74,86.74,2951.0,67.0212,67.0289,67.0212,67.0212,2951.0
2018-01-25 13:45:00,86.75,86.75,86.74,86.75,4153.0,67.0289,67.0289,67.0212,67.0289,4153.0
2018-01-25 13:50:00,86.75,86.76,86.74,86.76,7884.0,67.0289,67.0366,67.0212,67.0366,7884.0
2018-01-25 13:55:00,86.76,86.76,86.74,86.75,4247.0,67.0366,67.0366,67.0212,67.0289,4247.0
2018-01-25 14:00:00,86.75,86.76,86.74,86.75,14240.0,67.0289,67.0366,67.0212,67.0289,14240.0
2018-01-25 14:05:00,86.75,86.76,86.74,86.76,10037.0,67.0289,67.0366,67.0212,67.0366,10037.0
2018-01-25 14:10:00,86.77,86.8,86.77,86.78,3310.0,67.0444,67.0676,67.0444,67.0521,3310.0
2018-01-25 14:15:00,86.78,86.78,86.75,86.76,4269.0,67.0521,67.0521,67.0289,67.0366,4269.0
2018-01-25 14:20:00,86.76,86.78,86.75,86.77,6405.0,67.0366,67.0521,67.0289,67.0444,6405.0
2018-01-25 14:25:00,86.77,86.78,86.76,86.77,14528.0,67.0444,67.0521,67.0366,67.0444,14528.0
2018-01-25 14:30:00,86.77,86.77,86.76,86.76,21967.0,67.0444,67.0444,67.0366,67.0366,21967.0
2018-01-25 14:35:00,86.76,86.77,86.75,86.77,2943.0,67.0366,67.0444,67.0289,67.0444,2943.0
2018-01-25 14:40:00,86.77,86.77,86.75,86.76,7819.0,67.0444,67.0444,67.0289,67.0366,7819.0
2018-01-25 14:45:00,86.76,86.78,86.76,86.77,11958.0,67.0366,67.0521,67.0366,67.0444,11958.0
2018-01-25 14:50:00,86.78,86.79,86.76,86.76,6551.0,67.0521,67.0598,67.0366,67.0366,6551.0
2018-01-25 14:55:00,86.77,86.78,86.75,86.78,15451.0,67.0444,67.0521,67.0289,67.0521,15451.0
2018-01-25 15:00:00,86.8,86.81,86.78,86.79,15235.0,67.0676,67.0753,67.0521,67.0598,15235.0
2018-01-25 15:05:00,86.79,86.8,86.78,86.8,5441.0,67.0598,67.0676,67.0521,67.0676,5441.0
2018-01-25 15:10:00,86.8,86.81,86.79,86.81,12792.0,67.0676,67.0753,67.0598,67.0753,12792.0
2018-01-25 15:15:00,86.81,86.81,86.8,86.8,13149.0,67.0753,67.0753,67.0676,67.0676,13149.0
2018-01-25 15:20:00,86.81,86.81,86.79,86.79,28238.0,67.0753,67.0753,67.0598,67.0598,28238.0
2018-01-25 15:25:00,86.79,86.79,86.77,86.79,38638.0,67.0598,67.0598,67.0444,67.0598,38638.0
2018-01-25 15:30:00,86.78,86.8,86.78,86.79,5601.0,67.0521,67.0676,67.0521,67.0598,5601.0
2018-01-25 15:35:00,86.79,86.82,86.79,86.82,12623.0,67.0598,67.083,67.0598,67.083,12623.0
2018-01-25 15:40:00,86.82,86.82,86.8,86.81,28918.0,67.083,67.083,67.0676,67.0753,28918.0
2018-01-25 15:45:00,86.81,86.81,86.8,86.81,6282.0,67.0753,67.0753,67.0676,67.0753,6282.0
2018-01-25 15:50:00,86.8,86.82,86.8,86.82,50931.0,67.0676,67.083,67.0676,67.083,50931.0
2018-01-25 15:55:00,86.81,86.82,86.81,86.82,10718.0,67.0753,67.083,67.0753,67.083,10718.0
2018-01-26 09:30:00,86.69,86.69,86.64,86.67,20220.0,66.9826,66.9826,66.9439,66.9671,20220.0
2018-01-26 09:35:00,86.68,86.68,86.65,86.65,4193.0,66.9748,66.9748,66.9517,66.9517,4193.0
2018-01-26 09:40:00,86.64,86.66,86.63,86.64,4736.0,66.9439,66.9594,66.9362,66.9439,4736.0
2018-01-26 09:45:00,86.63,86.64,86.62,86.64,12973.0,66.9362,66.9439,66.9285,66.9439,12973.0
2018-01-26 09:50:00,86.62,86.63,86.59,86.63,23791.0,66.9285,66.9362,66.9053,66.9362,23791.0
2018-01-26 09:55:00,86.62,86.64,86.61,86.63,24104.0,66.9285,66.9439,66.9207,66.9362,24104.0
2018-01-26 10:00:00,86.63,86.63,86.61,86.62,9240.0,66.9362,66.9362,66.9207,66.9285,9240.0
2018-01-26 10:05:00,86.62,86.64,86.61,86.64,17333.0,66.9285,66.9439,66.9207,66.9439,17333.0
2018-01-26 10:10:00,86.64,86.64,86.6,86.6,14530.0,66.9439,66.9439,66.913,66.913,14530.0
2018-01-26 10:15:00,86.59,86.61,86.59,86.61,20403.0,66.9053,66.9207,66.9053,66.9207,20403.0
2018-01-26 10:20:00,86.61,86.61,86.58,86.61,6540.0,66.9207,66.9207,66.8976,66.9207,6540.0
2018-01-26 10:25:00,86.6,86.61,86.6,86.6,1515.0,66.913,66.9207,66.913,66.913,1515.0
2018-01-26 10:30:00,86.6,86.6,86.58,86.59,2760.0,66.913,66.913,66.8976,66.9053,2760.0
2018-01-26 10:35:00,86.6,86.61,86.59,86.61,959.0,66.913,66.9207,66.9053,66.9207,959.0
2018-01-26 10:40:00,86.62,86.62,86.6,86.62,26032.0,66.9285,66.9285,66.913,66.9285,26032.0
2018-01-26 10:45:00,86.62,86.64,86.61,86.64,5402.0,66.9285,66.9439,66.9207,66.9439,5402.0
2018-01-26 10:50:00,86.64,86.65,86.64,86.65,3448.0,66.9439,66.9517,66.9439,66.9517,3448.0
2018-01-26 10:55:00,86.65,86.65,86.62,86.64,12631.0,66.9517,66.9517,66.9285,66.9439,12631.0
2018-01-26 11:00:00,86.63,86.64,86.59,86.61,18731.0,66.9362,66.9439,66.9053,66.9207,18731.0
2018-01-26 11:05:00,86.6,86.61,86.58,86.59,6138.0,66.913,66.9207,66.8976,66.9053,6138.0
2018-01-26 11:10:00,86.58,86.6,86.58,86.6,6674.0,66.8976,66.913,66.8976,66.913,6674.0
2018-01-26 11:15:00,86.59,86.59,86.57,86.58,7865.0,66.9053,66.9053,66.8898,66.8976,7865.0
2018-01-26 11:20:00,86.58,86.59,86.57,86.58,3797.0,66.8976,66.9053,66.8898,66.8976,3797.0
2018-01-26 11:25:00,86.58,86.61,86.58,86.61,18679.0,66.8976,66.9207,66.8976,66.9207,18679.0
2018-01-26 11:30:00,86.61,86.61,86.59,86.6,4431.0,66.9207,66.9207,66.9053,66.913,4431.0
2018-01-26 11:35:00,86.6,86.61,86.56,86.56,22802.0,66.913,66.9207,66.8821,66.8821,22802.0
2018-01-26 11:40:00,86.56,86.59,86.56,86.59,6451.0,66.8821,66.9053,66.8821,66.9053,6451.0
2018-01-26 11:45:00,86.59,86.59,86.55,86.56,10407.0,66.9053,66.9053,66.8744,66.8821,10407.0
2018-01-26 11:50:00,86.57,86.57,86.56,86.56,2509.0,66.8898,66.8898,66.8821,66.8821,2509.0
2018-01-26 11:55:00,86.56,86.57,86.55,86.55,6431.0,66.8821,66.8898,66.8744,66.8744,6431.0
2018-01-26 12:00:00,86.56,86.56,86.55,86.55,15003.0,66.8821,66.8821,66.8744,66.8744,15003.0
2018-01-26 12:05:00,86.56,86.58,86.56,86.56,12435.0,66.8821,66.8976,66.8821,66.8821,12435.0
2018-01-26 12:10:00,86.56,86.57,86.56,86.57,5892.0,66.8821,66.8898,66.8821,66.8898,5892.0
2018-01-26 12:15:00,86.58,86.59,86.57,86.58,10537.0,66.8976,66.9053,66.8898,66.8976,10537.0
2018-01-26 12:20:00,86.58,86.59,86.56,86.57,5846.0,66.8976,66.9053,66.8821,66.8898,5846.0
2018-01-26 12:25:00,86.57,86.59,86.57,86.59,2739.0,66.8898,66.9053,66.8898,66.9053,2739.0
2018-01-26 12:30:00,86.59,86.59,86.57,86.58,6479.0,66.9053,66.9053,66.8898,66.8976,6479.0
2018-01-26 12:35:00,86.58,86.59,86.57,86.59,12488.0,66.8976,66.9053,66.8898,66.9053,12488.0
2018-01-26 12:40:00,86.59,86.59,86.57,86.58,5775.0,66.9053,66.9053,66.8898,66.8976,5775.0
2018-01-26 12:45:00,86.58,86.59,86.57,86.59,1379.0,66.8976,66.9053,66.8898,66.9053,1379.0
2018-01-26 12:50:00,86.59,86.59,86.58,86.59,2976.0,66.9053,66.9053,66.8976,66.9053,2976.0
2018-01-26 12:55:00,86.58,86.6,86.58,86.59,8257.0,66.8976,66.913,66.8976,66.9053,8257.0
2018-01-26 13:00:00,86.59,86.6,86.59,86.6,5900.0,66.9053,66.913,66.9053,66.913,5900.0
2018-01-26 13:05:00,86.6,86.61,86.59,86.6,13844.0,66.913,66.9207,66.9053,66.913,13844.0
2018-01-26 13:10:00,86.6,86.62,86.59,86.62,4422.0,66.913,66.9285,66.9053,66.9285,4422.0
2018-01-26 13:15:00,86.62,86.62,86.6,86.6,17643.0,66.9285,66.9285,66.913,66.913,17643.0
2018-01-26 13:20:00,86.61,86.61,86.6,86.6,2987.0,66.9207,66.9207,66.913,66.913,2987.0
2018-01-26 13:25:00,86.61,86.62,86.6,86.62,1611.0,66.9207,66.9285,66.913,66.9285,1611.0
2018-01-26 13:30:00,86.62,86.63,86.61,86.62,17449.0,66.9285,66.9362,66.9207,66.9285,17449.0
2018-01-26 13:35:00,86.62,86.62,86.6,86.6,14399.0,66.9285,66.9285,66.913,66.913,14399.0
2018-01-26 13:40:00,86.6,86.62,86.6,86.62,12268.0,66.913,66.9285,66.913,66.9285,12268.0
2018-01-26 13:45:00,86.61,86.62,86.61,86.62,12440.0,66.9207,66.9285,66.9207,66.9285,12440.0
2018-01-26 13:50:00,86.62,86.62,86.61,86.62,10733.0,66.9285,66.9285,66.9207,66.9285,10733.0
2018-01-26 13:55:00,86.62,86.62,86.61,86.62,1530.0,66.9285,66.9285,66.9207,66.9285,1530.0
2018-01-26 14:00:00,86.62,86.62,86.61,86.62,3221.0,66.9285,66.9285,66.9207,66.9285,3221.0
2018-01-26 14:05:00,86.62,86.62,86.61,86.62,16324.0,66.9285,66.9285,66.9207,66.9285,16324.0
2018-01-26 14:10:00,86.62,86.63,86.61,86.63,10916.0,66.9285,66.9362,66.9207,66.9362,10916.0
2018-01-26 14:15:00,86.63,86.63,86.62,86.62,1775.0,66.9362,66.9362,66.9285,66.9285,1775.0
2018-01-26 14:20:00,86.62,86.63,86.6,86.61,17360.0,66.9285,66.9362,66.913,66.9207,17360.0
2018-01-26 14:25:00,86.62,86.62,86.59,86.6,5796.0,66.9285,66.9285,66.9053,66.913,5796.0
2018-01-26 14:30:00,86.6,86.6,86.59,86.59,12424.0,66.913,66.913,66.9053,66.9053,12424.0
2018-01-26 14:35:00,86.59,86.6,86.59,86.6,11892.0,66.9053,66.913,66.9053,66.913,11892.0
2018-01-26 14:40:00,86.6,86.6,86.59,86.6,4891.0,66.913,66.913,66.9053,66.913,4891.0
2018-01-26 14:45:00,86.6,86.62,86.59,86.61,30957.0,66.913,66.9285,66.9053,66.9207,30957.0
2018-01-26 14:50:00,86.6,86.6,86.58,86.59,17606.0,66.913,66.913,66.8976,66.9053,17606.0
2018-01-26 14:55:00,86.59,86.6,86.58,86.59,18698.0,66.9053,66.913,66.8976,66.9053,18698.0
2018-01-26 15:00:00,86.59,86.6,86.59,86.6,6879.0,66.9053,66.913,66.9053,66.913,6879.0
2018-01-26 15:05:00,86.59,86.6,86.59,86.6,8438.0,66.9053,66.913,66.9053,66.913,8438.0
2018-01-26 15:10:00,86.6,86.61,86.59,86.61,5950.0,66.913,66.9207,66.9053,66.9207,5950.0
2018-01-26 15:15:00,86.61,86.61,86.6,86.61,10427.0,66.9207,66.9207,66.913,66.9207,10427.0
2018-01-26 15:20:00,86.61,86.62,86.6,86.62,26391.0,66.9207,66.9285,66.913,66.9285,26391.0
2018-01-26 15:25:00,86.61,86.62,86.61,86.62,8436.0,66.9207,66.9285,66.9207,66.9285,8436.0
2018-01-26 15:30:00,86.62,86.62,86.61,86.62,7806.0,66.9285,66.9285,66.9207,66.9285,7806.0
2018-01-26 15:35:00,86.62,86.63,86.61,86.63,13223.0,66.9285,66.9362,66.9207,66.9362,13223.0
2018-01-26 15:40:00,86.63,86.64,86.63,86.64,7637.0,66.9362,66.9439,66.9362,66.9439,7637.0
2018-01-26 15:45:00,86.64,86.64,86.63,86.64,29447.0,66.9439,66.9439,66.9362,66.9439,29447.0
2018-01-26 15:50:00,86.64,86.64,86.63,86.64,13040.0,66.9439,66.9439,66.9362,66.9439,13040.0
2018-01-26 15:55:00,86.64,86.64,86.62,86.63,18389.0,66.9439,66.9439,66.9285,66.9362,18389.0
2018-01-29 09:30:00,86.42,86.44,86.38,86.42,38760.0,66.7739,66.7894,66.743,66.7739,38760.0
2018-01-29 09:35:00,86.42,86.42,86.38,86.38,4823.0,66.7739,66.7739,66.743,66.743,4823.0
2018-01-29 09:40:00,86.38,86.38,86.36,86.38,7595.0,66.743,66.743,66.7276,66.743,7595.0
2018-01-29 09:45:00,86.39,86.4,86.37,86.37,4926.0,66.7508,66.7585,66.7353,66.7353,4926.0
2018-01-29 09:50:00,86.38,86.4,86.38,86.39,6023.0,66.743,66.7585,66.743,66.7508,6023.0
2018-01-29 09:55:00,86.38,86.39,86.37,86.38,8011.0,66.743,66.7508,66.7353,66.743,8011.0
2018-01-29 10:00:00,86.38,86.39,86.38,86.38,14790.0,66.743,66.7508,66.743,66.743,14790.0
2018-01-29 10:05:00,86.38,86.39,86.36,86.36,3559.0,66.743,66.7508,66.7276,66.7276,3559.0
2018-01-29 10:10:00,86.35,86.36,86.34,86.35,13591.0,66.7199,66.7276,66.7121,66.7199,13591.0
2018-01-29 10:15:00,86.34,86.37,86.34,86.37,12093.0,66.7121,66.7353,66.7121,66.7353,12093.0
2018-01-29 10:20:00,86.37,86.37,86.35,86.35,2854.0,66.7353,66.7353,66.7199,66.7199,2854.0
2018-01-29 10:25:00,86.35,86.36,86.34,86.34,6771.0,66.7199,66.7276,66.7121,66.7121,6771.0
2018-01-29 10:30:00,86.34,86.34,86.32,86.33,25991.0,66.7121,66.7121,66.6967,66.7044,25991.0
2018-01-29 10:35:00,86.33,86.34,86.32,86.34,29955.0,66.7044,66.7121,66.6967,66.7121,29955.0
2018-01-29 10:40:00,86.34,86.35,86.33,86.34,27921.0,66.7121,66.7199,66.7044,66.7121,27921.0
2018-01-29 10:45:00,86.33,86.33,86.32,86.33,7296.0,66.7044,66.7044,66.6967,66.7044,7296.0
2018-01-29 10:50:00,86.35,86.36,86.34,86.36,10248.0,66.7199,66.7276,66.7121,66.7276,10248.0
2018-01-29 10:55:00,86.37,86.37,86.36,86.37,4251.0,66.7353,66.7353,66.7276,66.7353,4251.0
2018-01-29 11:00:00,86.37,86.37,86.35,86.35,6028.0,66.7353,66.7353,66.7199,66.7199,6028.0
2018-01-29 11:05:00,86.36,86.36,86.3,86.3,6317.0,66.7276,66.7276,66.6812,66.6812,6317.0
2018-01-29 11:10:00,86.31,86.33,86.3,86.32,15906.0,66.6889,66.7044,66.6812,66.6967,15906.0
2018-01-29 11:15:00,86.31,86.37,86.3,86.34,34554.0,66.6889,66.7353,66.6812,66.7121,34554.0
2018-01-29 11:20:00,86.35,86.37,86.34,86.35,8403.0,66.7199,66.7353,66.7121,66.7199,8403.0
2018-01-29 11:25:00,86.36,86.36,86.32,86.32,5120.0,66.7276,66.7276,66.6967,66.6967,5120.0
2018-01-29 11:30:00,86.32,86.34,86.32,86.34,4174.0,66.6967,66.7121,66.6967,66.7121,4174.0
2018-01-29 11:35:00,86.33,86.34,86.32,86.34,3850.0,66.7044,66.7121,66.6967,66.7121,3850.0
2018-01-29 11:40:00,86.33,86.34,86.31,86.33,26249.0,66.7044,66.7121,66.6889,66.7044,26249.0
2018-01-29 11:45:00,86.32,86.35,86.31,86.35,8373.0,66.6967,66.7199,66.6889,66.7199,8373.0
2018-01-29 11:50:00,86.34,86.36,86.34,86.34,6482.0,66.7121,66.7276,66.7121,66.7121,6482.0
2018-01-29 11:55:00,86.33,86.35,86.33,86.34,5688.0,66.7044,66.7199,66.7044,66.7121,5688.0
2018-01-29 12:00:00,86.34,86.37,86.34,86.36,10453.0,66.7121,66.7353,66.7121,66.7276,10453.0
2018-01-29 12:05:00,86.36,86.38,86.35,86.38,14746.0,66.7276,66.743,66.7199,66.743,14746.0
2018-01-29 12:10:00,86.38,86.39,86.37,86.39,15475.0,66.743,66.7508,66.7353,66.7508,15475.0
2018-01-29 12:15:00,86.39,86.39,86.37,86.38,15211.0,66.7508,66.7508,66.7353,66.743,15211.0
2018-01-29 12:20:00,86.38,86.39,86.37,86.38,5009.0,66.743,66.7508,66.7353,66.743,5009.0
2018-01-29 12:25:00,86.39,86.39,86.38,86.39,5604.0,66.7508,66.7508,66.743,66.7508,5604.0
2018-01-29 12:30:00,86.38,86.4,86.37,86.39,4816.0,66.743,66.7585,66.7353,66.7508,4816.0
2018-01-29 12:35:00,86.4,86.4,86.37,86.38,6641.0,66.7585,66.7585,66.7353,66.743,6641.0
2018-01-29 12:40:00,86.39,86.39,86.38,86.38,19193.0,66.7508,66.7508,66.743,66.743,19193.0
2018-01-29 12:45:00,86.39,86.41,86.38,86.41,6892.0,66.7508,66.7662,66.743,66.7662,6892.0
2018-01-29 12:50:00,86.4,86.41,86.37,86.39,3551.0,66.7585,66.7662,66.7353,66.7508,3551.0
2018-01-29 12:55:00,86.39,86.39,86.37,86.38,7471.0,66.7508,66.7508,66.7353,66.743,7471.0
2018-01-29 13:00:00,86.38,86.39,86.38,86.39,6944.0,66.743,66.7508,66.743,66.7508,6944.0
2018-01-29 13:05:00,86.38,86.39,86.38,86.39,3681.0,66.743,66.7508,66.743,66.7508,3681.0
2018-01-29 13:10:00,86.39,86.4,86.39,86.4,3480.0,66.7508,66.7585,66.7508,66.7585,3480.0
2018-01-29 13:15:00,86.4,86.4,86.39,86.4,9628.0,66.7585,66.7585,66.7508,66.7585,9628.0
2018-01-29 13:20:00,86.4,86.4,86.39,86.4,11949.0,66.7585,66.7585,66.7508,66.7585,11949.0
2018-01-29 13:25:00,86.4,86.4,86.39,86.4,8283.0,66.7585,66.7585,66.7508,66.7585,8283.0
2018-01-29 13:30:00,86.4,86.42,86.39,86.42,6716.0,66.7585,66.7739,66.7508,66.7739,6716.0
2018-01-29 13:35:00,86.42,86.43,86.42,86.42,6101.0,66.7739,66.7817,66.7739,66.7739,6101.0
2018-01-29 13:40:00,86.42,86.44,86.42,86.44,6214.0,66.7739,66.7894,66.7739,66.7894,6214.0
2018-01-29 13:45:00,86.44,86.44,86.43,86.44,4923.0,66.7894,66.7894,66.7817,66.7894,4923.0
2018-01-29 13:50:00,86.44,86.44,86.43,86.43,13123.0,66.7894,66.7894,66.7817,66.7817,13123.0
2018-01-29 13:55:00,86.43,86.44,86.43,86.43,8225.0,66.7817,66.7894,66.7817,66.7817,8225.0
2018-01-29 14:00:00,86.44,86.44,86.41,86.42,18085.0,66.7894,66.7894,66.7662,66.7739,18085.0
2018-01-29 14:05:00,86.42,86.43,86.41,86.43,4545.0,66.7739,66.7817,66.7662,66.7817,4545.0
2018-01-29 14:10:00,86.44,86.45,86.43,86.45,10789.0,66.7894,66.7971,66.7817,66.7971,10789.0
2018-01-29 14:15:00,86.45,86.45,86.41,86.43,9284.0,66.7971,66.7971,66.7662,66.7817,9284.0
2018-01-29 14:20:00,86.44,86.45,86.42,86.42,31022.0,66.7894,66.7971,66.7739,66.7739,31022.0
2018-01-29 14:25:00,86.42,86.43,86.42,86.42,14144.0,66.7739,66.7817,66.7739,66.7739,14144.0
2018-01-29 14:30:00,86.43,86.43,86.41,86.43,15402.0,66.7817,66.7817,66.7662,66.7817,15402.0
2018-01-29 14:35:00,86.42,86.43,86.41,86.42,9577.0,66.7739,66.7817,66.7662,66.7739,9577.0
2018-01-29 14:40:00,86.43,86.43,86.41,86.42,14832.0,66.7817,66.7817,66.7662,66.7739,14832.0
2018-01-29 14:45:00,86.42,86.43,86.41,86.42,17674.0,66.7739,66.7817,66.7662,66.7739,17674.0
2018-01-29 14:50:00,86.42,86.45,86.41,86.45,22686.0,66.7739,66.7971,66.7662,66.7971,22686.0
2018-01-29 14:55:00,86.45,86.45,86.42,86.42,5096.0,66.7971,66.7971,66.7739,66.7739,5096.0
2018-01-29 15:00:00,86.43,86.44,86.43,86.44,10130.0,66.7817,66.7894,66.7817,66.7894,10130.0
2018-01-29 15:05:00,86.45,86.45,86.44,86.45,4101.0,66.7971,66.7971,66.7894,66.7971,4101.0
2018-01-29 15:10:00,86.45,86.45,86.43,86.45,4134.0,66.7971,66.7971,66.7817,66.7971,4134.0
2018-01-29 15:15:00,86.44,86.44,86.43,86.43,6800.0,66.7894,66.7894,66.7817,66.7817,6800.0
2018-01-29 15:20:00,86.44,86.44,86.42,86.43,9816.0,66.7894,66.7894,66.7739,66.7817,9816.0
2018-01-29 15:25:00,86.44,86.44,86.42,86.44,4796.0,66.7894,66.7894,66.7739,66.7894,4796.0
2018-01-29 15:30:00,86.44,86.44,86.43,86.44,6255.0,66.7894,66.7894,66.7817,66.7894,6255.0
2018-01-29 15:35:00,86.43,86.44,86.42,86.42,18527.0,66.7817,66.7894,66.7739,66.7739,18527.0
2018-01-29 15:40:00,86.43,86.45,86.42,86.45,17763.0,66.7817,66.7971,66.7739,66.7971,17763.0
2018-01-29 15:45:00,86.45,86.46,86.43,86.45,40833.0,66.7971,66.8048,66.7817,66.7971,40833.0
2018-01-29 15:50:00,86.45,86.46,86.44,86.46,11749.0,66.7971,66.8048,66.7894,66.8048,11749.0
2018-01-29 15:55:00,86.46,86.46,86.43,86.44,23086.0,66.8048,66.8048,66.7817,66.7894,23086.0
2018-01-30 09:30:00,86.4,86.4,86.37,86.38,27703.0,66.7585,66.7585,66.7353,66.743,27703.0
2018-01-30 09:35:00,86.38,86.38,86.33,86.33,11474.0,66.743,66.743,66.7044,66.7044,11474.0
2018-01-30 09:40:00,86.33,86.34,86.31,86.33,7549.0,66.7044,66.7121,66.6889,66.7044,7549.0
2018-01-30 09:45:00,86.33,86.35,86.32,86.35,12014.0,66.7044,66.7199,66.6967,66.7199,12014.0
2018-01-30 09:50:00,86.35,86.36,86.35,86.36,13367.0,66.7199,66.7276,66.7199,66.7276,13367.0
2018-01-30 09:55:00,86.36,86.37,86.34,86.36,8735.0,66.7276,66.7353,66.7121,66.7276,8735.0
2018-01-30 10:00:00,86.35,86.38,86.34,86.38,6009.0,66.7199,66.743,66.7121,66.743,6009.0
2018-01-30 10:05:00,86.38,86.41,86.37,86.4,20174.0,66.743,66.7662,66.7353,66.7585,20174.0
2018-01-30 10:10:00,86.4,86.4,86.38,86.4,9836.0,66.7585,66.7585,66.743,66.7585,9836.0
2018-01-30 10:15:00,86.4,86.42,86.4,86.41,7553.0,66.7585,66.7739,66.7585,66.7662,7553.0
2018-01-30 10:20:00,86.41,86.42,86.38,86.39,7470.0,66.7662,66.7739,66.743,66.7508,7470.0
2018-01-30 10:25:00,86.4,86.4,86.37,86.39,4110.0,66.7585,66.7585,66.7353,66.7508,4110.0
2018-01-30 10:30:00,86.39,86.39,86.37,86.38,5369.0,66.7508,66.7508,66.7353,66.743,5369.0
2018-01-30 10:35:00,86.38,86.39,86.37,86.37,7944.0,66.743,66.7508,66.7353,66.7353,7944.0
2018-01-30 10:40:00,86.37,86.39,86.36,86.37,24481.0,66.7353,66.7508,66.7276,66.7353,24481.0
2018-01-30 10:45:00,86.38,86.38,86.37,86.38,3019.0,66.743,66.743,66.7353,66.743,3019.0
2018-01-30 10:50:00,86.38,86.4,86.37,86.38,19249.0,66.743,66.7585,66.7353,66.743,19249.0
2018-01-30 10:55:00,86.39,86.39,86.35,86.36,12390.0,66.7508,66.7508,66.7199,66.7276,12390.0
2018-01-30 11:00:00,86.35,86.36,86.34,86.36,5004.0,66.7199,66.7276,66.7121,66.7276,5004.0
2018-01-30 11:05:00,86.36,86.36,86.35,86.36,9190.0,66.7276,66.7276,66.7199,66.7276,9190.0
2018-01-30 11:10:00,86.36,86.37,86.34,86.35,12409.0,66.7276,66.7353,66.7121,66.7199,12409.0
2018-01-30 11:15:00,86.34,86.37,86.34,86.36,4948.0,66.7121,66.7353,66.7121,66.7276,4948.0
2018-01-30 11:20:00,86.37,86.37,86.36,86.37,7379.0,66.7353,66.7353,66.7276,66.7353,7379.0
2018-01-30 11:25:00,86.36,86.36,86.35,86.36,6858.0,66.7276,66.7276,66.7199,66.7276,6858.0
2018-01-30 11:30:00,86.36,86.38,86.35,86.38,11150.0,66.7276,66.743,66.7199,66.743,11150.0
2018-01-30 11:35:00,86.38,86.38,86.37,86.38,2593.0,66.743,66.743,66.7353,66.743,2593.0
2018-01-30 11:40:00,86.38,86.39,86.37,86.37,31778.0,66.743,66.7508,66.7353,66.7353,31778.0
2018-01-30 11:45:00,86.38,86.38,86.37,86.37,3595.0,66.743,66.743,66.7353,66.7353,3595.0
2018-01-30 11:50:00,86.38,86.38,86.36,86.36,4029.0,66.743,66.743,66.7276,66.7276,4029.0
2018-01-30 11:55:00,86.37,86.37,86.35,86.36,4724.0,66.7353,66.7353,66.7199,66.7276,4724.0
2018-01-30 12:00:00,86.36,86.38,86.36,86.37,2899.0,66.7276,66.743,66.7276,66.7353,2899.0
2018-01-30 12:05:00,86.37,86.39,86.37,86.39,9574.0,66.7353,66.7508,66.7353,66.7508,9574.0
2018-01-30 12:10:00,86.38,86.38,86.37,86.37,4800.0,66.743,66.743,66.7353,66.7353,4800.0
2018-01-30 12:15:00,86.37,86.38,86.35,86.35,7395.0,66.7353,66.743,66.7199,66.7199,7395.0
2018-01-30 12:20:00,86.36,86.36,86.35,86.35,3273.0,66.7276,66.7276,66.7199,66.7199,3273.0
2018-01-30 12:25:00,86.36,86.37,86.36,86.37,8658.0,66.7276,66.7353,66.7276,66.7353,8658.0
2018-01-30 12:30:00,86.36,86.37,86.34,86.36,55146.0,66.7276,66.7353,66.7121,66.7276,55146.0
2018-01-30 12:35:00,86.36,86.37,86.35,86.37,5522.0,66.7276,66.7353,66.7199,66.7353,5522.0
2018-01-30 12:40:00,86.36,86.37,86.35,86.35,31431.0,66.7276,66.7353,66.7199,66.7199,31431.0
2018-01-30 12:45:00,86.35,86.36,86.35,86.36,11029.0,66.7199,66.7276,66.7199,66.7276,11029.0
2018-01-30 12:50:00,86.36,86.36,86.35,86.36,13891.0,66.7276,66.7276,66.7199,66.7276,13891.0
2018-01-30 12:55:00,86.36,86.36,86.35,86.35,4193.0,66.7276,66.7276,66.7199,66.7199,4193.0
2018-01-30 13:00:00,86.36,86.36,86.34,86.34,26677.0,66.7276,66.7276,66.7121,66.7121,26677.0
2018-01-30 13:05:00,86.34,86.35,86.32,86.32,14843.0,66.7121,66.7199,66.6967,66.6967,14843.0
2018-01-30 13:10:00,86.33,86.33,86.32,86.33,4843.0,66.7044,66.7044,66.6967,66.7044,4843.0
2018-01-30 13:15:00,86.33,86.33,86.31,86.32,5718.0,66.7044,66.7044,66.6889,66.6967,5718.0
2018-01-30 13:20:00,86.31,86.32,86.31,86.32,7221.0,66.6889,66.6967,66.6889,66.6967,7221.0
2018-01-30 13:25:00,86.31,86.32,86.31,86.32,8883.0,66.6889,66.6967,66.6889,66.6967,8883.0
2018-01-30 13:30:00,86.31,86.32,86.29,86.29,14185.0,66.6889,66.6967,66.6735,66.6735,14185.0
2018-01-30 13:35:00,86.29,86.3,86.28,86.3,10625.0,66.6735,66.6812,66.6658,66.6812,10625.0
2018-01-30 13:40:00,86.3,86.3,86.29,86.29,29240.0,66.6812,66.6812,66.6735,66.6735,29240.0
2018-01-30 13:45:00,86.29,86.29,86.26,86.26,21666.0,66.6735,66.6735,66.6503,66.6503,21666.0
2018-01-30 13:50:00,86.25,86.28,86.25,86.28,7733.0,66.6426,66.6658,66.6426,66.6658,7733.0
2018-01-30 13:55:00,86.27,86.27,86.25,86.25,15791.0,66.658,66.658,66.6426,66.6426,15791.0
2018-01-30 14:00:00,86.25,86.26,86.25,86.26,15618.0,66.6426,66.6503,66.6426,66.6503,15618.0
2018-01-30 14:05:00,86.25,86.26,86.24,86.25,19660.0,66.6426,66.6503,66.6349,66.6426,19660.0
2018-01-30 14:10:00,86.25,86.25,86.24,86.25,13208.0,66.6426,66.6426,66.6349,66.6426,13208.0
2018-01-30 14:15:00,86.25,86.25,86.24,86.25,73826.0,66.6426,66.6426,66.6349,66.6426,73826.0
2018-01-30 14:20:00,86.24,86.27,86.24,86.27,22277.0,66.6349,66.658,66.6349,66.658,22277.0
2018-01-30 14:25:00,86.27,86.28,86.26,86.27,8674.0,66.658,66.6658,66.6503,66.658,8674.0
2018-01-30 14:30:00,86.28,86.29,86.27,86.29,9408.0,66.6658,66.6735,66.658,66.6735,9408.0
2018-01-30 14:35:00,86.29,86.3,86.28,86.3,27823.0,66.6735,66.6812,66.6658,66.6812,27823.0
2018-01-30 14:40:00,86.29,86.3,86.27,86.28,21037.0,66.6735,66.6812,66.658,66.6658,21037.0
2018-01-30 14:45:00,86.27,86.28,86.26,86.27,10691.0,66.658,66.6658,66.6503,66.658,10691.0
2018-01-30 14:50:00,86.27,86.27,86.26,86.27,19146.0,66.658,66.658,66.6503,66.658,19146.0
2018-01-30 14:55:00,86.26,86.28,86.26,86.28,221236.0,66.6503,66.6658,66.6503,66.6658,221236.0
2018-01-30 15:00:00,86.28,86.28,86.27,86.28,61862.0,66.6658,66.6658,66.658,66.6658,61862.0
2018-01-30 15:05:00,86.28,86.29,86.27,86.29,182656.0,66.6658,66.6735,66.658,66.6735,182656.0
2018-01-30 15:10:00,86.29,86.29,86.27,86.28,44292.0,66.6735,66.6735,66.658,66.6658,44292.0
2018-01-30 15:15:00,86.28,86.28,86.27,86.27,17855.0,66.6658,66.6658,66.658,66.658,17855.0
2018-01-30 15:20:00,86.28,86.28,86.27,86.27,18055.0,66.6658,66.6658,66.658,66.658,18055.0
2018-01-30 15:25:00,86.27,86.29,86.27,86.29,20895.0,66.658,66.6735,66.658,66.6735,20895.0
2018-01-30 15:30:00,86.28,86.29,86.28,86.28,32777.0,66.6658,66.6735,66.6658,66.6658,32777.0
2018-01-30 15:35:00,86.29,86.29,86.27,86.28,30209.0,66.6735,66.6735,66.658,66.6658,30209.0
2018-01-30 15:40:00,86.27,86.28,86.27,86.27,26582.0,66.658,66.6658,66.658,66.658,26582.0
2018-01-30 15:45:00,86.28,86.28,86.27,86.28,32725.0,66.6658,66.6658,66.658,66.6658,32725.0
2018-01-30 15:50:00,86.28,86.28,86.26,86.27,39319.0,66.6658,66.6658,66.6503,66.658,39319.0
2018-01-30 15:55:00,86.27,86.28,86.26,86.28,59902.0,66.658,66.6658,66.6503,66.6658,59902.0
2018-01-31 09:30:00,86.44,86.47,86.42,86.43,27998.0,66.7894,66.8126,66.7739,66.7817,27998.0
2018-01-31 09:35:00,86.43,86.43,86.39,86.4,9487.0,66.7817,66.7817,66.7508,66.7585,9487.0
2018-01-31 09:40:00,86.39,86.4,86.38,86.4,15469.0,66.7508,66.7585,66.743,66.7585,15469.0
2018-01-31 09:45:00,86.4,86.42,86.38,86.4,21213.0,66.7585,66.7739,66.743,66.7585,21213.0
2018-01-31 09:50:00,86.4,86.41,86.34,86.35,19891.0,66.7585,66.7662,66.7121,66.7199,19891.0
2018-01-31 09:55:00,86.34,86.35,86.33,86.33,12852.0,66.7121,66.7199,66.7044,66.7044,12852.0
2018-01-31 10:00:00,86.34,86.35,86.33,86.34,16923.0,66.7121,66.7199,66.7044,66.7121,16923.0
2018-01-31 10:05:00,86.35,86.36,86.33,86.33,8993.0,66.7199,66.7276,66.7044,66.7044,8993.0
2018-01-31 10:10:00,86.34,86.35,86.32,86.35,15136.0,66.7121,66.7199,66.6967,66.7199,15136.0
2018-01-31 10:15:00,86.34,86.35,86.34,86.35,17220.0,66.7121,66.7199,66.7121,66.7199,17220.0
2018-01-31 10:20:00,86.34,86.37,86.34,86.35,11446.0,66.7121,66.7353,66.7121,66.7199,11446.0
2018-01-31 10:25:00,86.34,86.36,86.29,86.32,11784.0,66.7121,66.7276,66.6735,66.6967,11784.0
2018-01-31 10:30:00,86.32,86.32,86.27,86.28,13835.0,66.6967,66.6967,66.658,66.6658,13835.0
2018-01-31 10:35:00,86.26,86.28,86.26,86.28,14118.0,66.6503,66.6658,66.6503,66.6658,14118.0
2018-01-31 10:40:00,86.28,86.29,86.25,86.26,9426.0,66.6658,66.6735,66.6426,66.6503,9426.0
2018-01-31 10:45:00,86.26,86.27,86.24,86.25,14363.0,66.6503,66.658,66.6349,66.6426,14363.0
2018-01-31 10:50:00,86.25,86.25,86.24,86.25,14808.0,66.6426,66.6426,66.6349,66.6426,14808.0
2018-01-31 10:55:00,86.23,86.25,86.21,86.22,5634.0,66.6271,66.6426,66.6117,66.6194,5634.0
2018-01-31 11:00:00,86.21,86.24,86.21,86.23,11953.0,66.6117,66.6349,66.6117,66.6271,11953.0
2018-01-31 11:05:00,86.24,86.24,86.22,86.23,6285.0,66.6349,66.6349,66.6194,66.6271,6285.0
2018-01-31 11:10:00,86.22,86.25,86.22,86.24,24199.0,66.6194,66.6426,66.6194,66.6349,24199.0
2018-01-31 11:15:00,86.25,86.26,86.24,86.25,14546.0,66.6426,66.6503,66.6349,66.6426,14546.0
2018-01-31 11:20:00,86.25,86.25,86.21,86.22,12858.0,66.6426,66.6426,66.6117,66.6194,12858.0
2018-01-31 11:25:00,86.22,86.22,86.2,86.22,39895.0,66.6194,66.6194,66.604,66.6194,39895.0
2018-01-31 11:30:00,86.22,86.24,86.21,86.23,24962.0,66.6194,66.6349,66.6117,66.6271,24962.0
2018-01-31 11:35:00,86.23,86.24,86.22,86.23,9908.0,66.6271,66.6349,66.6194,66.6271,9908.0
2018-01-31 11:40:00,86.23,86.23,86.2,86.22,11900.0,66.6271,66.6271,66.604,66.6194,11900.0
2018-01-31 11:45:00,86.22,86.22,86.2,86.22,24552.0,66.6194,66.6194,66.604,66.6194,24552.0
2018-01-31 11:50:00,86.21,86.22,86.2,86.21,32653.0,66.6117,66.6194,66.604,66.6117,32653.0
2018-01-31 11:55:00,86.21,86.23,86.21,86.22,8386.0,66.6117,66.6271,66.6117,66.6194,8386.0
2018-01-31 12:00:00,86.21,86.25,86.21,86.24,6449.0,66.6117,66.6426,66.6117,66.6349,6449.0
2018-01-31 12:05:00,86.25,86.25,86.24,86.25,2666.0,66.6426,66.6426,66.6349,66.6426,2666.0
2018-01-31 12:10:00,86.24,86.26,86.24,86.25,5456.0,66.6349,66.6503,66.6349,66.6426,5456.0
2018-01-31 12:15:00,86.25,86.26,86.24,86.25,8796.0,66.6426,66.6503,66.6349,66.6426,8796.0
2018-01-31 12:20:00,86.25,86.26,86.25,86.25,1514.0,66.6426,66.6503,66.6426,66.6426,1514.0
2018-01-31 12:25:00,86.24,86.25,86.24,86.25,948.0,66.6349,66.6426,66.6349,66.6426,948.0
2018-01-31 12:30:00,86.25,86.26,86.24,86.26,3863.0,66.6426,66.6503,66.6349,66.6503,3863.0
2018-01-31 12:35:00,86.25,86.27,86.25,86.27,5217.0,66.6426,66.658,66.6426,66.658,5217.0
2018-01-31 12:40:00,86.26,86.27,86.26,86.27,7227.0,66.6503,66.658,66.6503,66.658,7227.0
2018-01-31 12:45:00,86.27,86.27,86.25,86.25,2890.0,66.658,66.658,66.6426,66.6426,2890.0
2018-01-31 12:50:00,86.26,86.27,86.25,86.26,11075.0,66.6503,66.658,66.6426,66.6503,11075.0
2018-01-31 12:55:00,86.26,86.27,86.25,86.25,3181.0,66.6503,66.658,66.6426,66.6426,3181.0
2018-01-31 13:00:00,86.25,86.28,86.25,86.28,7494.0,66.6426,66.6658,66.6426,66.6658,7494.0
2018-01-31 13:05:00,86.28,86.28,86.27,86.28,5458.0,66.6658,66.6658,66.658,66.6658,5458.0
2018-01-31 13:10:00,86.28,86.29,86.28,86.29,11877.0,66.6658,66.6735,66.6658,66.6735,11877.0
2018-01-31 13:15:00,86.29,86.29,86.28,86.28,113307.0,66.6735,66.6735,66.6658,66.6658,113307.0
2018-01-31 13:20:00,86.28,86.28,86.26,86.26,4797.0,66.6658,66.6658,66.6503,66.6503,4797.0
2018-01-31 13:25:00,86.26,86.27,86.26,86.27,4228.0,66.6503,66.658,66.6503,66.658,4228.0
2018-01-31 13:30:00,86.26,86.27,86.25,86.25,5058.0,66.6503,66.658,66.6426,66.6426,5058.0
2018-01-31 13:35:00,86.25,86.26,86.25,86.26,6272.0,66.6426,66.6503,66.6426,66.6503,6272.0
2018-01-31 13:40:00,86.27,86.27,86.26,86.27,8101.0,66.658,66.658,66.6503,66.658,8101.0
2018-01-31 13:45:00,86.27,86.27,86.26,86.26,27019.0,66.658,66.658,66.6503,66.6503,27019.0
2018-01-31 13:50:00,86.27,86.27,86.24,86.25,15241.0,66.658,66.658,66.6349,66.6426,15241.0
2018-01-31 13:55:00,86.25,86.26,86.24,86.25,6372.0,66.6426,66.6503,66.6349,66.6426,6372.0
2018-01-31 14:00:00,86.25,86.33,86.22,86.25,16781.0,66.6426,66.7044,66.6194,66.6426,16781.0
2018-01-31 14:05:00,86.25,86.26,86.21,86.23,14298.0,66.6426,66.6503,66.6117,66.6271,14298.0
2018-01-31 14:10:00,86.22,86.22,86.17,86.19,34868.0,66.6194,66.6194,66.5808,66.5962,34868.0
2018-01-31 14:15:00,86.19,86.2,86.15,86.17,18393.0,66.5962,66.604,66.5653,66.5808,18393.0
2018-01-31 14:20:00,86.17,86.2,86.17,86.18,21715.0,66.5808,66.604,66.5808,66.5885,21715.0
2018-01-31 14:25:00,86.18,86.23,86.17,86.22,20461.0,66.5885,66.6271,66.5808,66.6194,20461.0
2018-01-31 14:30:00,86.21,86.23,86.19,86.21,16729.0,66.6117,66.6271,66.5962,66.6117,16729.0
2018-01-31 14:35:00,86.22,86.24,86.21,86.23,11008.0,66.6194,66.6349,66.6117,66.6271,11008.0
2018-01-31 14:40:00,86.22,86.23,86.21,86.22,6117.0,66.6194,66.6271,66.6117,66.6194,6117.0
2018-01-31 14:45:00,86.21,86.23,86.2,86.23,24157.0,66.6117,66.6271,66.604,66.6271,24157.0
2018-01-31 14:50:00,86.23,86.27,86.22,86.27,22536.0,66.6271,66.658,66.6194,66.658,22536.0
2018-01-31 14:55:00,86.27,86.32,86.26,86.31,22364.0,66.658,66.6967,66.6503,66.6889,22364.0
2018-01-31 15:00:00,86.31,86.34,86.31,86.32,20192.0,66.6889,66.7121,66.6889,66.6967,20192.0
2018-01-31 15:05:00,86.31,86.34,86.31,86.33,10967.0,66.6889,66.7121,66.6889,66.7044,10967.0
2018-01-31 15:10:00,86.34,86.35,86.32,86.32,33542.0,66.7121,66.7199,66.6967,66.6967,33542.0
2018-01-31 15:15:00,86.33,86.34,86.31,86.34,24374.0,66.7044,66.7121,66.6889,66.7121,24374.0
2018-01-31 15:20:00,86.33,86.37,86.33,86.35,26209.0,66.7044,66.7353,66.7044,66.7199,26209.0
2018-01-31 15:25:00,86.35,86.38,86.34,86.35,30903.0,66.7199,66.743,66.7121,66.7199,30903.0
2018-01-31 15:30:00,86.35,86.35,86.34,86.34,11322.0,66.7199,66.7199,66.7121,66.7121,11322.0
2018-01-31 15:35:00,86.34,86.35,86.32,86.33,38054.0,66.7121,66.7199,66.6967,66.7044,38054.0
2018-01-31 15:40:00,86.32,86.34,86.32,86.34,15959.0,66.6967,66.7121,66.6967,66.7121,15959.0
2018-01-31 15:45:00,86.33,86.34,86.32,86.33,25667.0,66.7044,66.7121,66.6967,66.7044,25667.0
2018-01-31 15:50:00,86.32,86.36,86.32,86.35,54085.0,66.6967,66.7276,66.6967,66.7199,54085.0
2018-01-31 15:55:00,86.35,86.38,86.34,86.38,61397.0,66.7199,66.743,66.7121,66.743,61397.0
2018-02-01 09:30:00,86.17,86.19,86.1,86.16,44944.0,66.7563,66.7718,66.7021,66.7485,44944.0
2018-02-01 09:35:00,86.14,86.14,86.12,86.13,32128.0,66.733,66.733,66.7175,66.7253,32128.0
2018-02-01 09:40:00,86.13,86.15,86.12,86.14,18398.0,66.7253,66.7408,66.7175,66.733,18398.0
2018-02-01 09:45:00,86.14,86.17,86.13,86.16,23891.0,66.733,66.7563,66.7253,66.7485,23891.0
2018-02-01 09:50:00,86.17,86.17,86.14,86.14,25971.0,66.7563,66.7563,66.733,66.733,25971.0
2018-02-01 09:55:00,86.14,86.15,86.13,86.14,8256.0,66.733,66.7408,66.7253,66.733,8256.0
2018-02-01 10:00:00,86.14,86.14,86.09,86.1,36712.0,66.733,66.733,66.6943,66.7021,36712.0
2018-02-01 10:05:00,86.1,86.13,86.1,86.12,120767.0,66.7021,66.7253,66.7021,66.7175,120767.0
2018-02-01 10:10:00,86.12,86.14,86.12,86.14,16822.0,66.7175,66.733,66.7175,66.733,16822.0
2018-02-01 10:15:00,86.14,86.15,86.13,86.14,19496.0,66.733,66.7408,66.7253,66.733,19496.0
2018-02-01 10:20:00,86.14,86.15,86.13,86.14,9192.0,66.733,66.7408,66.7253,66.733,9192.0
2018-02-01 10:25:00,86.15,86.16,86.14,86.14,9558.0,66.7408,66.7485,66.733,66.733,9558.0
2018-02-01 10:30:00,86.13,86.14,86.13,86.14,8476.0,66.7253,66.733,66.7253,66.733,8476.0
2018-02-01 10:35:00,86.14,86.16,86.13,86.14,6716.0,66.733,66.7485,66.7253,66.733,6716.0
2018-02-01 10:40:00,86.15,86.16,86.12,86.13,12178.0,66.7408,66.7485,66.7175,66.7253,12178.0
2018-02-01 10:45:00,86.12,86.12,86.11,86.12,7275.0,66.7175,66.7175,66.7098,66.7175,7275.0
2018-02-01 10:50:00,86.12,86.13,86.11,86.12,12601.0,66.7175,66.7253,66.7098,66.7175,12601.0
2018-02-01 10:55:00,86.11,86.11,86.09,86.1,3152.0,66.7098,66.7098,66.6943,66.7021,3152.0
2018-02-01 11:00:00,86.1,86.1,86.08,86.08,49767.0,66.7021,66.7021,66.6866,66.6866,49767.0
2018-02-01 11:05:00,86.08,86.1,86.08,86.09,122989.0,66.6866,66.7021,66.6866,66.6943,122989.0
2018-02-01 11:10:00,86.09,86.11,86.08,86.09,17509.0,66.6943,66.7098,66.6866,66.6943,17509.0
2018-02-01 11:15:00,86.09,86.1,86.07,86.08,2562.0,66.6943,66.7021,66.6788,66.6866,2562.0
2018-02-01 11:20:00,86.08,86.08,86.07,86.08,2582.0,66.6866,66.6866,66.6788,66.6866,2582.0
2018-02-01 11:25:00,86.07,86.08,86.07,86.08,720.0,66.6788,66.6866,66.6788,66.6866,720.0
2018-02-01 11:30:00,86.07,86.08,86.05,86.06,18499.0,66.6788,66.6866,66.6633,66.6711,18499.0
2018-02-01 11:35:00,86.06,86.08,86.05,86.06,14299.0,66.6711,66.6866,66.6633,66.6711,14299.0
2018-02-01 11:40:00,86.06,86.08,86.06,86.06,12791.0,66.6711,66.6866,66.6711,66.6711,12791.0
2018-02-01 11:45:00,86.06,86.07,86.04,86.05,7847.0,66.6711,66.6788,66.6556,66.6633,7847.0
2018-02-01 11:50:00,86.04,86.08,86.04,86.07,101690.0,66.6556,66.6866,66.6556,66.6788,101690.0
2018-02-01 11:55:00,86.06,86.06,86.04,86.04,3648.0,66.6711,66.6711,66.6556,66.6556,3648.0
2018-02-01 12:00:00,86.05,86.07,86.03,86.07,13438.0,66.6633,66.6788,66.6478,66.6788,13438.0
2018-02-01 12:05:00,86.06,86.07,86.05,86.07,66597.0,66.6711,66.6788,66.6633,66.6788,66597.0
2018-02-01 12:10:00,86.07,86.08,86.06,86.08,4547.0,66.6788,66.6866,66.6711,66.6866,4547.0
2018-02-01 12:15:00,86.07,86.08,86.07,86.08,2587.0,66.6788,66.6866,66.6788,66.6866,2587.0
2018-02-01 12:20:00,86.09,86.09,86.08,86.09,4425.0,66.6943,66.6943,66.6866,66.6943,4425.0
2018-02-01 12:25:00,86.08,86.1,86.08,86.09,27417.0,66.6866,66.7021,66.6866,66.6943,27417.0
2018-02-01 12:30:00,86.09,86.1,86.09,86.1,4523.0,66.6943,66.7021,66.6943,66.7021,4523.0
2018-02-01 12:35:00,86.09,86.09,86.07,86.07,5465.0,66.6943,66.6943,66.6788,66.6788,5465.0
2018-02-01 12:40:00,86.07,86.08,86.04,86.05,6325.0,66.6788,66.6866,66.6556,66.6633,6325.0
2018-02-01 12:45:00,86.04,86.05,86.03,86.04,61640.0,66.6556,66.6633,66.6478,66.6556,61640.0
2018-02-01 12:50:00,86.04,86.04,86.03,86.03,45389.0,66.6556,66.6556,66.6478,66.6478,45389.0
2018-02-01 12:55:00,86.04,86.04,86.03,86.03,2503.0,66.6556,66.6556,66.6478,66.6478,2503.0
2018-02-01 13:00:00,86.04,86.04,86.01,86.02,9954.0,66.6556,66.6556,66.6323,66.6401,9954.0
2018-02-01 13:05:00,86.01,86.02,86.01,86.01,4028.0,66.6323,66.6401,66.6323,66.6323,4028.0
2018-02-01 13:10:00,86.02,86.02,86.0,86.01,3674.0,66.6401,66.6401,66.6246,66.6323,3674.0
2018-02-01 13:15:00,86.01,86.01,85.99,86.0,7602.0,66.6323,66.6323,66.6168,66.6246,7602.0
2018-02-01 13:20:00,86.0,86.0,85.99,86.0,4559.0,66.6246,66.6246,66.6168,66.6246,4559.0
2018-02-01 13:25:00,86.0,86.01,85.99,86.01,41632.0,66.6246,66.6323,66.6168,66.6323,41632.0
2018-02-01 13:30:00,86.01,86.01,85.99,86.0,32714.0,66.6323,66.6323,66.6168,66.6246,32714.0
2018-02-01 13:35:00,86.0,86.0,85.97,85.98,10240.0,66.6246,66.6246,66.6013,66.6091,10240.0
2018-02-01 13:40:00,85.98,85.98,85.97,85.98,21308.0,66.6091,66.6091,66.6013,66.6091,21308.0
2018-02-01 13:45:00,85.97,85.98,85.95,85.95,6117.0,66.6013,66.6091,66.5858,66.5858,6117.0
2018-02-01 13:50:00,85.96,85.96,85.95,85.95,21082.0,66.5936,66.5936,66.5858,66.5858,21082.0
2018-02-01 13:55:00,85.95,85.96,85.95,85.95,11985.0,66.5858,66.5936,66.5858,66.5858,11985.0
2018-02-01 14:00:00,85.95,85.96,85.95,85.95,10305.0,66.5858,66.5936,66.5858,66.5858,10305.0
2018-02-01 14:05:00,85.95,85.96,85.94,85.95,18218.0,66.5858,66.5936,66.5781,66.5858,18218.0
2018-02-01 14:10:00,85.94,85.94,85.92,85.93,12424.0,66.5781,66.5781,66.5626,66.5704,12424.0
2018-02-01 14:15:00,85.92,85.93,85.88,85.91,13419.0,66.5626,66.5704,66.5316,66.5549,13419.0
2018-02-01 14:20:00,85.9,85.92,85.9,85.9,10182.0,66.5471,66.5626,66.5471,66.5471,10182.0
2018-02-01 14:25:00,85.9,85.92,85.9,85.91,12569.0,66.5471,66.5626,66.5471,66.5549,12569.0
2018-02-01 14:30:00,85.91,85.92,85.9,85.92,13418.0,66.5549,66.5626,66.5471,66.5626,13418.0
2018-02-01 14:35:00,85.92,85.93,85.92,85.93,16832.0,66.5626,66.5704,66.5626,66.5704,16832.0
2018-02-01 14:40:00,85.93,85.95,85.92,85.94,26007.0,66.5704,66.5858,66.5626,66.5781,26007.0
2018-02-01 14:45:00,85.93,85.95,85.93,85.94,7403.0,66.5704,66.5858,66.5704,66.5781,7403.0
2018-02-01 14:50:00,85.94,85.94,85.93,85.94,23630.0,66.5781,66.5781,66.5704,66.5781,23630.0
2018-02-01 14:55:00,85.94,85.94,85.92,85.92,6471.0,66.5781,66.5781,66.5626,66.5626,6471.0
2018-02-01 15:00:00,85.93,85.93,85.91,85.91,9731.0,66.5704,66.5704,66.5549,66.5549,9731.0
2018-02-01 15:05:00,85.91,85.92,85.9,85.91,50516.0,66.5549,66.5626,66.5471,66.5549,50516.0
2018-02-01 15:10:00,85.92,85.92,85.9,85.91,15169.0,66.5626,66.5626,66.5471,66.5549,15169.0
2018-02-01 15:15:00,85.9,85.91,85.88,85.88,17704.0,66.5471,66.5549,66.5316,66.5316,17704.0
2018-02-01 15:20:00,85.87,85.89,85.87,85.89,4703.0,66.5239,66.5394,66.5239,66.5394,4703.0
2018-02-01 15:25:00,85.88,85.89,85.88,85.89,12257.0,66.5316,66.5394,66.5316,66.5394,12257.0
2018-02-01 15:30:00,85.89,85.89,85.87,85.88,15533.0,66.5394,66.5394,66.5239,66.5316,15533.0
2018-02-01 15:35:00,85.87,85.88,85.86,85.87,17709.0,66.5239,66.5316,66.5161,66.5239,17709.0
2018-02-01 15:40:00,85.86,85.87,85.83,85.85,13951.0,66.5161,66.5239,66.4929,66.5084,13951.0
2018-02-01 15:45:00,85.84,85.86,85.84,85.86,16966.0,66.5006,66.5161,66.5006,66.5161,16966.0
2018-02-01 15:50:00,85.86,85.86,85.84,85.85,38285.0,66.5161,66.5161,66.5006,66.5084,38285.0
2018-02-01 15:55:00,85.85,85.85,85.81,85.82,149123.0,66.5084,66.5084,66.4774,66.4851,149123.0
2018-02-02 09:30:00,85.64,85.72,85.62,85.63,69635.0,66.3457,66.4077,66.3302,66.3379,69635.0
2018-02-02 09:35:00,85.62,85.63,85.6,85.62,14501.0,66.3302,66.3379,66.3147,66.3302,14501.0
2018-02-02 09:40:00,85.62,85.64,85.61,85.63,15123.0,66.3302,66.3457,66.3224,66.3379,15123.0
2018-02-02 09:45:00,85.62,85.62,85.57,85.58,137229.0,66.3302,66.3302,66.2915,66.2992,137229.0
2018-02-02 09:50:00,85.57,85.58,85.53,85.54,23490.0,66.2915,66.2992,66.2605,66.2682,23490.0
2018-02-02 09:55:00,85.54,85.55,85.5,85.52,14219.0,66.2682,66.276,66.2372,66.2527,14219.0
2018-02-02 10:00:00,85.51,85.52,85.47,85.48,24525.0,66.245,66.2527,66.214,66.2217,24525.0
2018-02-02 10:05:00,85.48,85.49,85.46,85.47,9440.0,66.2217,66.2295,66.2062,66.214,9440.0
2018-02-02 10:10:00,85.47,85.55,85.46,85.55,8019.0,66.214,66.276,66.2062,66.276,8019.0
2018-02-02 10:15:00,85.55,85.56,85.53,85.55,10179.0,66.276,66.2837,66.2605,66.276,10179.0
2018-02-02 10:20:00,85.55,85.57,85.54,85.56,14050.0,66.276,66.2915,66.2682,66.2837,14050.0
2018-02-02 10:25:00,85.56,85.56,85.54,85.55,9188.0,66.2837,66.2837,66.2682,66.276,9188.0
2018-02-02 10:30:00,85.55,85.55,85.53,85.54,11541.0,66.276,66.276,66.2605,66.2682,11541.0
2018-02-02 10:35:00,85.53,85.56,85.52,85.56,18693.0,66.2605,66.2837,66.2527,66.2837,18693.0
2018-02-02 10:40:00,85.56,85.57,85.55,85.56,13123.0,66.2837,66.2915,66.276,66.2837,13123.0
2018-02-02 10:45:00,85.56,85.58,85.55,85.58,22039.0,66.2837,66.2992,66.276,66.2992,22039.0
2018-02-02 10:50:00,85.58,85.58,85.56,85.57,12593.0,66.2992,66.2992,66.2837,66.2915,12593.0
2018-02-02 10:55:00,85.57,85.6,85.57,85.59,5271.0,66.2915,66.3147,66.2915,66.307,5271.0
2018-02-02 11:00:00,85.59,85.59,85.58,85.59,3673.0,66.307,66.307,66.2992,66.307,3673.0
2018-02-02 11:05:00,85.58,85.59,85.57,85.58,5338.0,66.2992,66.307,66.2915,66.2992,5338.0
2018-02-02 11:10:00,85.58,85.6,85.57,85.59,3220.0,66.2992,66.3147,66.2915,66.307,3220.0
2018-02-02 11:15:00,85.59,85.61,85.59,85.61,8841.0,66.307,66.3224,66.307,66.3224,8841.0
2018-02-02 11:20:00,85.61,85.61,85.58,85.58,7462.0,66.3224,66.3224,66.2992,66.2992,7462.0
2018-02-02 11:25:00,85.58,85.61,85.57,85.61,10309.0,66.2992,66.3224,66.2915,66.3224,10309.0
2018-02-02 11:30:00,85.61,85.61,85.57,85.57,8824.0,66.3224,66.3224,66.2915,66.2915,8824.0
2018-02-02 11:35:00,85.57,85.57,85.56,85.57,8089.0,66.2915,66.2915,66.2837,66.2915,8089.0
2018-02-02 11:40:00,85.56,85.59,85.55,85.56,10563.0,66.2837,66.307,66.276,66.2837,10563.0
2018-02-02 11:45:00,85.56,85.6,85.56,85.6,16529.0,66.2837,66.3147,66.2837,66.3147,16529.0
2018-02-02 11:50:00,85.6,85.6,85.58,85.59,12114.0,66.3147,66.3147,66.2992,66.307,12114.0
2018-02-02 11:55:00,85.58,85.59,85.54,85.56,23387.0,66.2992,66.307,66.2682,66.2837,23387.0
2018-02-02 12:00:00,85.56,85.58,85.55,85.58,17962.0,66.2837,66.2992,66.276,66.2992,17962.0
2018-02-02 12:05:00,85.57,85.61,85.57,85.61,19663.0,66.2915,66.3224,66.2915,66.3224,19663.0
2018-02-02 12:10:00,85.62,85.63,85.61,85.62,9152.0,66.3302,66.3379,66.3224,66.3302,9152.0
2018-02-02 12:15:00,85.63,85.64,85.62,85.64,8724.0,66.3379,66.3457,66.3302,66.3457,8724.0
2018-02-02 12:20:00,85.64,85.69,85.63,85.69,29156.0,66.3457,66.3844,66.3379,66.3844,29156.0
2018-02-02 12:25:00,85.68,85.71,85.68,85.7,8195.0,66.3767,66.3999,66.3767,66.3922,8195.0
2018-02-02 12:30:00,85.72,85.72,85.67,85.68,12595.0,66.4077,66.4077,66.3689,66.3767,12595.0
2018-02-02 12:35:00,85.68,85.69,85.67,85.67,2301.0,66.3767,66.3844,66.3689,66.3689,2301.0
2018-02-02 12:40:00,85.67,85.68,85.66,85.67,1800.0,66.3689,66.3767,66.3612,66.3689,1800.0
2018-02-02 12:45:00,85.66,85.67,85.65,85.66,13105.0,66.3612,66.3689,66.3534,66.3612,13105.0
2018-02-02 12:50:00,85.66,85.67,85.65,85.67,19691.0,66.3612,66.3689,66.3534,66.3689,19691.0
2018-02-02 12:55:00,85.67,85.67,85.66,85.67,12811.0,66.3689,66.3689,66.3612,66.3689,12811.0
2018-02-02 13:00:00,85.66,85.67,85.65,85.66,12773.0,66.3612,66.3689,66.3534,66.3612,12773.0
2018-02-02 13:05:00,85.66,85.66,85.65,85.66,12557.0,66.3612,66.3612,66.3534,66.3612,12557.0
2018-02-02 13:10:00,85.66,85.67,85.65,85.66,23717.0,66.3612,66.3689,66.3534,66.3612,23717.0
2018-02-02 13:15:00,85.66,85.66,85.65,85.66,63712.0,66.3612,66.3612,66.3534,66.3612,63712.0
2018-02-02 13:20:00,85.66,85.66,85.63,85.63,45637.0,66.3612,66.3612,66.3379,66.3379,45637.0
2018-02-02 13:25:00,85.64,85.64,85.62,85.62,7881.0,66.3457,66.3457,66.3302,66.3302,7881.0
2018-02-02 13:30:00,85.63,85.63,85.61,85.61,13928.0,66.3379,66.3379,66.3224,66.3224,13928.0
2018-02-02 13:35:00,85.61,85.62,85.6,85.6,12509.0,66.3224,66.3302,66.3147,66.3147,12509.0
2018-02-02 13:40:00,85.6,85.61,85.59,85.59,13967.0,66.3147,66.3224,66.307,66.307,13967.0
2018-02-02 13:45:00,85.6,85.6,85.58,85.58,8872.0,66.3147,66.3147,66.2992,66.2992,8872.0
2018-02-02 13:50:00,85.59,85.59,85.58,85.59,25826.0,66.307,66.307,66.2992,66.307,25826.0
2018-02-02 13:55:00,85.59,85.59,85.56,85.57,25761.0,66.307,66.307,66.2837,66.2915,25761.0
2018-02-02 14:00:00,85.57,85.59,85.57,85.58,20927.0,66.2915,66.307,66.2915,66.2992,20927.0
2018-02-02 14:05:00,85.58,85.58,85.56,85.56,20676.0,66.2992,66.2992,66.2837,66.2837,20676.0
2018-02-02 14:10:00,85.57,85.57,85.56,85.57,8379.0,66.2915,66.2915,66.2837,66.2915,8379.0
2018-02-02 14:15:00,85.57,85.57,85.56,85.57,14534.0,66.2915,66.2915,66.2837,66.2915,14534.0
2018-02-02 14:20:00,85.57,85.57,85.55,85.56,24655.0,66.2915,66.2915,66.276,66.2837,24655.0
2018-02-02 14:25:00,85.56,85.56,85.55,85.56,6533.0,66.2837,66.2837,66.276,66.2837,6533.0
2018-02-02 14:30:00,85.56,85.57,85.55,85.57,46633.0,66.2837,66.2915,66.276,66.2915,46633.0
2018-02-02 14:35:00,85.56,85.58,85.56,85.57,17244.0,66.2837,66.2992,66.2837,66.2915,17244.0
2018-02-02 14:40:00,85.57,85.57,85.54,85.55,61861.0,66.2915,66.2915,66.2682,66.276,61861.0
2018-02-02 14:45:00,85.54,85.55,85.53,85.54,41236.0,66.2682,66.276,66.2605,66.2682,41236.0
2018-02-02 14:50:00,85.54,85.54,85.52,85.52,12855.0,66.2682,66.2682,66.2527,66.2527,12855.0
2018-02-02 14:55:00,85.52,85.53,85.49,85.5,27261.0,66.2527,66.2605,66.2295,66.2372,27261.0
2018-02-02 15:00:00,85.49,85.52,85.49,85.51,25574.0,66.2295,66.2527,66.2295,66.245,25574.0
2018-02-02 15:05:00,85.51,85.53,85.5,85.52,42714.0,66.245,66.2605,66.2372,66.2527,42714.0
2018-02-02 15:10:00,85.53,85.54,85.52,85.53,21757.0,66.2605,66.2682,66.2527,66.2605,21757.0
2018-02-02 15:15:00,85.54,85.54,85.53,85.54,21647.0,66.2682,66.2682,66.2605,66.2682,21647.0
2018-02-02 15:20:00,85.54,85.56,85.53,85.56,9905.0,66.2682,66.2837,66.2605,66.2837,9905.0
2018-02-02 15:25:00,85.56,85.58,85.55,85.58,69048.0,66.2837,66.2992,66.276,66.2992,69048.0
2018-02-02 15:30:00,85.58,85.6,85.57,85.59,67139.0,66.2992,66.3147,66.2915,66.307,67139.0
2018-02-02 15:35:00,85.59,85.59,85.58,85.59,33762.0,66.307,66.307,66.2992,66.307,33762.0
2018-02-02 15:40:00,85.59,85.59,85.56,85.58,18458.0,66.307,66.307,66.2837,66.2992,18458.0
2018-02-02 15:45:00,85.58,85.59,85.57,85.59,46171.0,66.2992,66.307,66.2915,66.307,46171.0
2018-02-02 15:50:00,85.59,85.6,85.58,85.59,49316.0,66.307,66.3147,66.2992,66.307,49316.0
2018-02-02 15:55:00,85.59,85.6,85.58,85.58,81930.0,66.307,66.3147,66.2992,66.2992,81930.0
2018-02-05 09:30:00,85.63,85.63,85.48,85.53,49477.0,66.3379,66.3379,66.2217,66.2605,49477.0
2018-02-05 09:35:00,85.52,85.52,85.48,85.5,11918.0,66.2527,66.2527,66.2217,66.2372,11918.0
2018-02-05 09:40:00,85.5,85.53,85.5,85.51,8543.0,66.2372,66.2605,66.2372,66.245,8543.0
2018-02-05 09:45:00,85.5,85.54,85.5,85.53,34061.0,66.2372,66.2682,66.2372,66.2605,34061.0
2018-02-05 09:50:00,85.53,85.53,85.49,85.5,10521.0,66.2605,66.2605,66.2295,66.2372,10521.0
2018-02-05 09:55:00,85.49,85.51,85.48,85.49,5337.0,66.2295,66.245,66.2217,66.2295,5337.0
2018-02-05 10:00:00,85.48,85.49,85.44,85.46,40598.0,66.2217,66.2295,66.1907,66.2062,40598.0
2018-02-05 10:05:00,85.46,85.48,85.46,85.46,11007.0,66.2062,66.2217,66.2062,66.2062,11007.0
2018-02-05 10:10:00,85.47,85.49,85.46,85.48,37708.0,66.214,66.2295,66.2062,66.2217,37708.0
2018-02-05 10:15:00,85.47,85.5,85.47,85.48,17792.0,66.214,66.2372,66.214,66.2217,17792.0
2018-02-05 10:20:00,85.48,85.49,85.46,85.47,13462.0,66.2217,66.2295,66.2062,66.214,13462.0
2018-02-05 10:25:00,85.46,85.49,85.46,85.48,26398.0,66.2062,66.2295,66.2062,66.2217,26398.0
2018-02-05 10:30:00,85.48,85.51,85.47,85.51,8777.0,66.2217,66.245,66.214,66.245,8777.0
2018-02-05 10:35:00,85.51,85.51,85.48,85.49,17016.0,66.245,66.245,66.2217,66.2295,17016.0
2018-02-05 10:40:00,85.49,85.49,85.48,85.49,14987.0,66.2295,66.2295,66.2217,66.2295,14987.0
2018-02-05 10:45:00,85.5,85.5,85.47,85.47,44818.0,66.2372,66.2372,66.214,66.214,44818.0
2018-02-05 10:50:00,85.47,85.47,85.44,85.46,17096.0,66.214,66.214,66.1907,66.2062,17096.0
2018-02-05 10:55:00,85.45,85.46,85.44,85.46,7452.0,66.1985,66.2062,66.1907,66.2062,7452.0
2018-02-05 11:00:00,85.46,85.47,85.44,85.45,6511.0,66.2062,66.214,66.1907,66.1985,6511.0
2018-02-05 11:05:00,85.47,85.5,85.46,85.5,13319.0,66.214,66.2372,66.2062,66.2372,13319.0
2018-02-05 11:10:00,85.51,85.51,85.49,85.49,8326.0,66.245,66.245,66.2295,66.2295,8326.0
2018-02-05 11:15:00,85.49,85.5,85.49,85.49,4734.0,66.2295,66.2372,66.2295,66.2295,4734.0
2018-02-05 11:20:00,85.49,85.5,85.48,85.49,8041.0,66.2295,66.2372,66.2217,66.2295,8041.0
2018-02-05 11:25:00,85.49,85.49,85.47,85.49,6601.0,66.2295,66.2295,66.214,66.2295,6601.0
2018-02-05 11:30:00,85.5,85.51,85.49,85.49,8975.0,66.2372,66.245,66.2295,66.2295,8975.0
2018-02-05 11:35:00,85.49,85.5,85.48,85.5,9218.0,66.2295,66.2372,66.2217,66.2372,9218.0
2018-02-05 11:40:00,85.51,85.52,85.5,85.51,32214.0,66.245,66.2527,66.2372,66.245,32214.0
2018-02-05 11:45:00,85.52,85.52,85.51,85.52,23108.0,66.2527,66.2527,66.245,66.2527,23108.0
2018-02-05 11:50:00,85.51,85.52,85.5,85.5,5909.0,66.245,66.2527,66.2372,66.2372,5909.0
2018-02-05 11:55:00,85.5,85.52,85.5,85.51,5063.0,66.2372,66.2527,66.2372,66.245,5063.0
2018-02-05 12:00:00,85.51,85.55,85.51,85.53,6423.0,66.245,66.276,66.245,66.2605,6423.0
2018-02-05 12:05:00,85.54,85.55,85.53,85.54,9288.0,66.2682,66.276,66.2605,66.2682,9288.0
2018-02-05 12:10:00,85.54,85.55,85.54,85.54,9136.0,66.2682,66.276,66.2682,66.2682,9136.0
2018-02-05 12:15:00,85.55,85.55,85.53,85.55,18516.0,66.276,66.276,66.2605,66.276,18516.0
2018-02-05 12:20:00,85.54,85.55,85.54,85.55,17321.0,66.2682,66.276,66.2682,66.276,17321.0
2018-02-05 12:25:00,85.56,85.58,85.55,85.56,9666.0,66.2837,66.2992,66.276,66.2837,9666.0
2018-02-05 12:30:00,85.56,85.57,85.55,85.55,104051.0,66.2837,66.2915,66.276,66.276,104051.0
2018-02-05 12:35:00,85.56,85.57,85.53,85.54,45315.0,66.2837,66.2915,66.2605,66.2682,45315.0
2018-02-05 12:40:00,85.54,85.54,85.53,85.54,4314.0,66.2682,66.2682,66.2605,66.2682,4314.0
2018-02-05 12:45:00,85.54,85.55,85.53,85.54,7424.0,66.2682,66.276,66.2605,66.2682,7424.0
2018-02-05 12:50:00,85.55,85.55,85.53,85.54,14462.0,66.276,66.276,66.2605,66.2682,14462.0
2018-02-05 12:55:00,85.54,85.56,85.53,85.55,13186.0,66.2682,66.2837,66.2605,66.276,13186.0
2018-02-05 13:00:00,85.55,85.56,85.55,85.55,61069.0,66.276,66.2837,66.276,66.276,61069.0
2018-02-05 13:05:00,85.55,85.56,85.54,85.54,18834.0,66.276,66.2837,66.2682,66.2682,18834.0
2018-02-05 13:10:00,85.55,85.57,85.53,85.53,3788.0,66.276,66.2915,66.2605,66.2605,3788.0
2018-02-05 13:15:00,85.54,85.57,85.53,85.56,9409.0,66.2682,66.2915,66.2605,66.2837,9409.0
2018-02-05 13:20:00,85.57,85.57,85.55,85.56,8196.0,66.2915,66.2915,66.276,66.2837,8196.0
2018-02-05 13:25:00,85.57,85.6,85.56,85.59,34453.0,66.2915,66.3147,66.2837,66.307,34453.0
2018-02-05 13:30:00,85.59,85.6,85.58,85.59,5624.0,66.307,66.3147,66.2992,66.307,5624.0
2018-02-05 13:35:00,85.59,85.62,85.59,85.62,6209.0,66.307,66.3302,66.307,66.3302,6209.0
2018-02-05 13:40:00,85.62,85.62,85.59,85.61,10932.0,66.3302,66.3302,66.307,66.3224,10932.0
2018-02-05 13:45:00,85.61,85.62,85.59,85.62,22843.0,66.3224,66.3302,66.307,66.3302,22843.0
2018-02-05 13:50:00,85.61,85.61,85.59,85.6,15716.0,66.3224,66.3224,66.307,66.3147,15716.0
2018-02-05 13:55:00,85.6,85.6,85.59,85.59,15157.0,66.3147,66.3147,66.307,66.307,15157.0
2018-02-05 14:00:00,85.59,85.61,85.59,85.61,6787.0,66.307,66.3224,66.307,66.3224,6787.0
2018-02-05 14:05:00,85.6,85.61,85.6,85.61,16757.0,66.3147,66.3224,66.3147,66.3224,16757.0
2018-02-05 14:10:00,85.61,85.63,85.61,85.61,19225.0,66.3224,66.3379,66.3224,66.3224,19225.0
2018-02-05 14:15:00,85.62,85.62,85.6,85.61,29047.0,66.3302,66.3302,66.3147,66.3224,29047.0
2018-02-05 14:20:00,85.6,85.62,85.59,85.62,28391.0,66.3147,66.3302,66.307,66.3302,28391.0
2018-02-05 14:25:00,85.62,85.63,85.61,85.63,29320.0,66.3302,66.3379,66.3224,66.3379,29320.0
2018-02-05 14:30:00,85.63,85.65,85.62,85.64,7081.0,66.3379,66.3534,66.3302,66.3457,7081.0
2018-02-05 14:35:00,85.65,85.66,85.64,85.66,15242.0,66.3534,66.3612,66.3457,66.3612,15242.0
2018-02-05 14:40:00,85.66,85.66,85.64,85.65,5432.0,66.3612,66.3612,66.3457,66.3534,5432.0
2018-02-05 14:45:00,85.64,85.65,85.63,85.64,14671.0,66.3457,66.3534,66.3379,66.3457,14671.0
2018-02-05 14:50:00,85.64,85.65,85.63,85.63,21474.0,66.3457,66.3534,66.3379,66.3379,21474.0
2018-02-05 14:55:00,85.64,85.65,85.63,85.65,30937.0,66.3457,66.3534,66.3379,66.3534,30937.0
2018-02-05 15:00:00,85.65,85.65,85.62,85.64,28888.0,66.3534,66.3534,66.3302,66.3457,28888.0
2018-02-05 15:05:00,85.67,86.02,85.67,85.89,44721.0,66.3689,66.6401,66.3689,66.5394,44721.0
2018-02-05 15:10:00,85.84,85.86,85.7,85.78,34464.0,66.5006,66.5161,66.3922,66.4541,34464.0
2018-02-05 15:15:00,85.78,85.81,85.69,85.79,53575.0,66.4541,66.4774,66.3844,66.4619,53575.0
2018-02-05 15:20:00,85.79,85.86,85.79,85.84,34958.0,66.4619,66.5161,66.4619,66.5006,34958.0
2018-02-05 15:25:00,85.84,85.85,85.81,85.81,16600.0,66.5006,66.5084,66.4774,66.4774,16600.0
2018-02-05 15:30:00,85.81,85.86,85.81,85.82,38897.0,66.4774,66.5161,66.4774,66.4851,38897.0
2018-02-05 15:35:00,85.81,85.83,85.79,85.83,28499.0,66.4774,66.4929,66.4619,66.4929,28499.0
2018-02-05 15:40:00,85.83,85.86,85.8,85.86,30637.0,66.4929,66.5161,66.4696,66.5161,30637.0
2018-02-05 15:45:00,85.86,85.86,85.82,85.85,69620.0,66.5161,66.5161,66.4851,66.5084,69620.0
2018-02-05 15:50:00,85.86,85.91,85.8,85.88,45394.0,66.5161,66.5549,66.4696,66.5316,45394.0
2018-02-05 15:55:00,85.88,85.91,85.86,85.88,78221.0,66.5316,66.5549,66.5161,66.5316,78221.0
2018-02-06 09:30:00,85.81,85.82,85.68,85.69,114658.0,66.4774,66.4851,66.3767,66.3844,114658.0
2018-02-06 09:35:00,85.7,85.71,85.67,85.71,64990.0,66.3922,66.3999,66.3689,66.3999,64990.0
2018-02-06 09:40:00,85.71,85.73,85.69,85.73,9668.0,66.3999,66.4154,66.3844,66.4154,9668.0
2018-02-06 09:45:00,85.73,85.74,85.71,85.73,18963.0,66.4154,66.4232,66.3999,66.4154,18963.0
2018-02-06 09:50:00,85.73,85.73,85.69,85.69,95299.0,66.4154,66.4154,66.3844,66.3844,95299.0
2018-02-06 09:55:00,85.69,85.7,85.67,85.68,120257.0,66.3844,66.3922,66.3689,66.3767,120257.0
2018-02-06 10:00:00,85.68,85.69,85.67,85.69,55488.0,66.3767,66.3844,66.3689,66.3844,55488.0
2018-02-06 10:05:00,85.69,85.7,85.66,85.69,79131.0,66.3844,66.3922,66.3612,66.3844,79131.0
2018-02-06 10:10:00,85.7,85.72,85.69,85.7,37394.0,66.3922,66.4077,66.3844,66.3922,37394.0
2018-02-06 10:15:00,85.7,85.73,85.69,85.71,45106.0,66.3922,66.4154,66.3844,66.3999,45106.0
2018-02-06 10:20:00,85.71,85.76,85.71,85.74,16032.0,66.3999,66.4387,66.3999,66.4232,16032.0
2018-02-06 10:25:00,85.74,85.76,85.72,85.76,13724.0,66.4232,66.4387,66.4077,66.4387,13724.0
2018-02-06 10:30:00,85.75,85.79,85.73,85.73,53008.0,66.4309,66.4619,66.4154,66.4154,53008.0
2018-02-06 10:35:00,85.74,85.74,85.71,85.73,137373.0,66.4232,66.4232,66.3999,66.4154,137373.0
2018-02-06 10:40:00,85.73,85.74,85.7,85.72,24973.0,66.4154,66.4232,66.3922,66.4077,24973.0
2018-02-06 10:45:00,85.72,85.74,85.7,85.73,18781.0,66.4077,66.4232,66.3922,66.4154,18781.0
2018-02-06 10:50:00,85.73,85.75,85.72,85.75,13100.0,66.4154,66.4309,66.4077,66.4309,13100.0
2018-02-06 10:55:00,85.74,85.77,85.74,85.76,4650.0,66.4232,66.4464,66.4232,66.4387,4650.0
2018-02-06 11:00:00,85.77,85.79,85.76,85.77,8364.0,66.4464,66.4619,66.4387,66.4464,8364.0
2018-02-06 11:05:00,85.77,85.8,85.76,85.79,5477.0,66.4464,66.4696,66.4387,66.4619,5477.0
2018-02-06 11:10:00,85.78,85.79,85.76,85.77,15263.0,66.4541,66.4619,66.4387,66.4464,15263.0
2018-02-06 11:15:00,85.78,85.78,85.76,85.77,17184.0,66.4541,66.4541,66.4387,66.4464,17184.0
2018-02-06 11:20:00,85.77,85.78,85.76,85.77,5501.0,66.4464,66.4541,66.4387,66.4464,5501.0
2018-02-06 11:25:00,85.76,85.79,85.76,85.78,15160.0,66.4387,66.4619,66.4387,66.4541,15160.0
2018-02-06 11:30:00,85.77,85.8,85.76,85.78,21174.0,66.4464,66.4696,66.4387,66.4541,21174.0
2018-02-06 11:35:00,85.79,85.79,85.77,85.77,6347.0,66.4619,66.4619,66.4464,66.4464,6347.0
2018-02-06 11:40:00,85.78,85.79,85.77,85.77,12498.0,66.4541,66.4619,66.4464,66.4464,12498.0
2018-02-06 11:45:00,85.78,85.81,85.77,85.79,13841.0,66.4541,66.4774,66.4464,66.4619,13841.0
2018-02-06 11:50:00,85.78,85.79,85.75,85.76,30827.0,66.4541,66.4619,66.4309,66.4387,30827.0
2018-02-06 11:55:00,85.76,85.77,85.75,85.77,6626.0,66.4387,66.4464,66.4309,66.4464,6626.0
2018-02-06 12:00:00,85.77,85.78,85.76,85.78,3160.0,66.4464,66.4541,66.4387,66.4541,3160.0
2018-02-06 12:05:00,85.78,85.78,85.76,85.78,11332.0,66.4541,66.4541,66.4387,66.4541,11332.0
2018-02-06 12:10:00,85.78,85.79,85.76,85.77,16392.0,66.4541,66.4619,66.4387,66.4464,16392.0
2018-02-06 12:15:00,85.77,85.79,85.77,85.78,6890.0,66.4464,66.4619,66.4464,66.4541,6890.0
2018-02-06 12:20:00,85.77,85.78,85.75,85.76,9887.0,66.4464,66.4541,66.4309,66.4387,9887.0
2018-02-06 12:25:00,85.76,85.77,85.75,85.75,5462.0,66.4387,66.4464,66.4309,66.4309,5462.0
2018-02-06 12:30:00,85.75,85.76,85.72,85.76,19683.0,66.4309,66.4387,66.4077,66.4387,19683.0
2018-02-06 12:35:00,85.75,85.76,85.72,85.73,17528.0,66.4309,66.4387,66.4077,66.4154,17528.0
2018-02-06 12:40:00,85.74,85.76,85.73,85.74,8694.0,66.4232,66.4387,66.4154,66.4232,8694.0
2018-02-06 12:45:00,85.75,85.75,85.7,85.7,17536.0,66.4309,66.4309,66.3922,66.3922,17536.0
2018-02-06 12:50:00,85.71,85.73,85.7,85.72,11739.0,66.3999,66.4154,66.3922,66.4077,11739.0
2018-02-06 12:55:00,85.71,85.71,85.7,85.7,3263.0,66.3999,66.3999,66.3922,66.3922,3263.0
2018-02-06 13:00:00,85.71,85.71,85.68,85.7,16426.0,66.3999,66.3999,66.3767,66.3922,16426.0
2018-02-06 13:05:00,85.7,85.7,85.68,85.7,16316.0,66.3922,66.3922,66.3767,66.3922,16316.0
2018-02-06 13:10:00,85.7,85.71,85.66,85.66,7670.0,66.3922,66.3999,66.3612,66.3612,7670.0
2018-02-06 13:15:00,85.66,85.66,85.64,85.66,9522.0,66.3612,66.3612,66.3457,66.3612,9522.0
2018-02-06 13:20:00,85.65,85.67,85.65,85.65,5421.0,66.3534,66.3689,66.3534,66.3534,5421.0
2018-02-06 13:25:00,85.66,85.67,85.64,85.66,9258.0,66.3612,66.3689,66.3457,66.3612,9258.0
2018-02-06 13:30:00,85.67,85.69,85.66,85.68,12546.0,66.3689,66.3844,66.3612,66.3767,12546.0
2018-02-06 13:35:00,85.69,85.7,85.68,85.69,6804.0,66.3844,66.3922,66.3767,66.3844,6804.0
2018-02-06 13:40:00,85.69,85.7,85.68,85.7,11440.0,66.3844,66.3922,66.3767,66.3922,11440.0
2018-02-06 13:45:00,85.7,85.72,85.69,85.7,29219.0,66.3922,66.4077,66.3844,66.3922,29219.0
2018-02-06 13:50:00,85.71,85.73,85.7,85.71,17717.0,66.3999,66.4154,66.3922,66.3999,17717.0
2018-02-06 13:55:00,85.71,85.74,85.71,85.72,20857.0,66.3999,66.4232,66.3999,66.4077,20857.0
2018-02-06 14:00:00,85.74,85.76,85.72,85.75,9228.0,66.4232,66.4387,66.4077,66.4309,9228.0
2018-02-06 14:05:00,85.75,85.77,85.75,85.76,11659.0,66.4309,66.4464,66.4309,66.4387,11659.0
2018-02-06 14:10:00,85.76,85.77,85.75,85.77,10803.0,66.4387,66.4464,66.4309,66.4464,10803.0
2018-02-06 14:15:00,85.76,85.79,85.76,85.78,15825.0,66.4387,66.4619,66.4387,66.4541,15825.0
2018-02-06 14:20:00,85.77,85.79,85.77,85.78,13640.0,66.4464,66.4619,66.4464,66.4541,13640.0
2018-02-06 14:25:00,85.78,85.79,85.75,85.75,30362.0,66.4541,66.4619,66.4309,66.4309,30362.0
2018-02-06 14:30:00,85.76,85.77,85.74,85.75,17679.0,66.4387,66.4464,66.4232,66.4309,17679.0
2018-02-06 14:35:00,85.74,85.75,85.71,85.73,11712.0,66.4232,66.4309,66.3999,66.4154,11712.0
2018-02-06 14:40:00,85.73,85.73,85.71,85.72,103636.0,66.4154,66.4154,66.3999,66.4077,103636.0
2018-02-06 14:45:00,85.72,85.74,85.71,85.73,25245.0,66.4077,66.4232,66.3999,66.4154,25245.0
2018-02-06 14:50:00,85.72,85.75,85.72,85.73,11558.0,66.4077,66.4309,66.4077,66.4154,11558.0
2018-02-06 14:55:00,85.73,85.74,85.71,85.74,13269.0,66.4154,66.4232,66.3999,66.4232,13269.0
2018-02-06 15:00:00,85.74,85.75,85.72,85.73,13510.0,66.4232,66.4309,66.4077,66.4154,13510.0
2018-02-06 15:05:00,85.72,85.73,85.72,85.72,20265.0,66.4077,66.4154,66.4077,66.4077,20265.0
2018-02-06 15:10:00,85.72,85.72,85.68,85.68,11423.0,66.4077,66.4077,66.3767,66.3767,11423.0
2018-02-06 15:15:00,85.68,85.7,85.67,85.69,32718.0,66.3767,66.3922,66.3689,66.3844,32718.0
2018-02-06 15:20:00,85.68,85.69,85.67,85.68,22466.0,66.3767,66.3844,66.3689,66.3767,22466.0
2018-02-06 15:25:00,85.68,85.68,85.66,85.67,7171.0,66.3767,66.3767,66.3612,66.3689,7171.0
2018-02-06 15:30:00,85.67,85.67,85.65,85.66,9885.0,66.3689,66.3689,66.3534,66.3612,9885.0
2018-02-06 15:35:00,85.65,85.66,85.62,85.63,35969.0,66.3534,66.3612,66.3302,66.3379,35969.0
2018-02-06 15:40:00,85.63,85.63,85.61,85.62,115326.0,66.3379,66.3379,66.3224,66.3302,115326.0
2018-02-06 15:45:00,85.62,85.63,85.6,85.61,167069.0,66.3302,66.3379,66.3147,66.3224,167069.0
2018-02-06 15:50:00,85.62,85.62,85.59,85.59,47456.0,66.3302,66.3302,66.307,66.307,47456.0
2018-02-06 15:55:00,85.59,85.6,85.57,85.58,76358.0,66.307,66.3147,66.2915,66.2992,76358.0
2018-02-07 09:30:00,85.71,85.78,85.7,85.73,37852.0,66.3999,66.4541,66.3922,66.4154,37852.0
2018-02-07 09:35:00,85.72,85.73,85.7,85.71,27703.0,66.4077,66.4154,66.3922,66.3999,27703.0
2018-02-07 09:40:00,85.69,85.74,85.69,85.73,43462.0,66.3844,66.4232,66.3844,66.4154,43462.0
2018-02-07 09:45:00,85.73,85.77,85.73,85.76,40389.0,66.4154,66.4464,66.4154,66.4387,40389.0
2018-02-07 09:50:00,85.76,85.76,85.72,85.75,16222.0,66.4387,66.4387,66.4077,66.4309,16222.0
2018-02-07 09:55:00,85.76,85.76,85.73,85.74,25119.0,66.4387,66.4387,66.4154,66.4232,25119.0
2018-02-07 10:00:00,85.74,85.76,85.73,85.76,24073.0,66.4232,66.4387,66.4154,66.4387,24073.0
2018-02-07 10:05:00,85.76,85.76,85.71,85.73,15925.0,66.4387,66.4387,66.3999,66.4154,15925.0
2018-02-07 10:10:00,85.73,85.74,85.72,85.73,11409.0,66.4154,66.4232,66.4077,66.4154,11409.0
2018-02-07 10:15:00,85.73,85.75,85.73,85.73,12509.0,66.4154,66.4309,66.4154,66.4154,12509.0
2018-02-07 10:20:00,85.74,85.75,85.73,85.74,8281.0,66.4232,66.4309,66.4154,66.4232,8281.0
2018-02-07 10:25:00,85.73,85.76,85.73,85.74,15362.0,66.4154,66.4387,66.4154,66.4232,15362.0
2018-02-07 10:30:00,85.74,85.76,85.73,85.76,7538.0,66.4232,66.4387,66.4154,66.4387,7538.0
2018-02-07 10:35:00,85.77,85.79,85.77,85.78,6384.0,66.4464,66.4619,66.4464,66.4541,6384.0
2018-02-07 10:40:00,85.77,85.79,85.77,85.79,8780.0,66.4464,66.4619,66.4464,66.4619,8780.0
2018-02-07 10:45:00,85.79,85.79,85.77,85.78,2603.0,66.4619,66.4619,66.4464,66.4541,2603.0
2018-02-07 10:50:00,85.77,85.8,85.75,85.8,8641.0,66.4464,66.4696,66.4309,66.4696,8641.0
2018-02-07 10:55:00,85.79,85.79,85.75,85.77,4147.0,66.4619,66.4619,66.4309,66.4464,4147.0
2018-02-07 11:00:00,85.76,85.79,85.76,85.78,7024.0,66.4387,66.4619,66.4387,66.4541,7024.0
2018-02-07 11:05:00,85.78,85.79,85.77,85.78,18204.0,66.4541,66.4619,66.4464,66.4541,18204.0
2018-02-07 11:10:00,85.78,85.8,85.74,85.75,22909.0,66.4541,66.4696,66.4232,66.4309,22909.0
2018-02-07 11:15:00,85.75,85.75,85.74,85.75,10158.0,66.4309,66.4309,66.4232,66.4309,10158.0
2018-02-07 11:20:00,85.75,85.76,85.74,85.74,8774.0,66.4309,66.4387,66.4232,66.4232,8774.0
2018-02-07 11:25:00,85.74,85.77,85.74,85.76,9553.0,66.4232,66.4464,66.4232,66.4387,9553.0
2018-02-07 11:30:00,85.76,85.77,85.75,85.77,9971.0,66.4387,66.4464,66.4309,66.4464,9971.0
2018-02-07 11:35:00,85.76,85.77,85.74,85.75,7140.0,66.4387,66.4464,66.4232,66.4309,7140.0
2018-02-07 11:40:00,85.75,85.75,85.67,85.7,19787.0,66.4309,66.4309,66.3689,66.3922,19787.0
2018-02-07 11:45:00,85.7,85.7,85.69,85.7,2914.0,66.3922,66.3922,66.3844,66.3922,2914.0
2018-02-07 11:50:00,85.7,85.7,85.65,85.66,6370.0,66.3922,66.3922,66.3534,66.3612,6370.0
2018-02-07 11:55:00,85.66,85.66,85.65,85.65,9412.0,66.3612,66.3612,66.3534,66.3534,9412.0
2018-02-07 12:00:00,85.66,85.67,85.65,85.67,5370.0,66.3612,66.3689,66.3534,66.3689,5370.0
2018-02-07 12:05:00,85.67,85.68,85.66,85.67,4562.0,66.3689,66.3767,66.3612,66.3689,4562.0
2018-02-07 12:10:00,85.67,85.7,85.66,85.7,6993.0,66.3689,66.3922,66.3612,66.3922,6993.0
2018-02-07 12:15:00,85.7,85.71,85.67,85.7,10609.0,66.3922,66.3999,66.3689,66.3922,10609.0
2018-02-07 12:20:00,85.7,85.7,85.68,85.68,8630.0,66.3922,66.3922,66.3767,66.3767,8630.0
2018-02-07 12:25:00,85.68,85.69,85.67,85.69,4875.0,66.3767,66.3844,66.3689,66.3844,4875.0
2018-02-07 12:30:00,85.69,85.69,85.68,85.68,4084.0,66.3844,66.3844,66.3767,66.3767,4084.0
2018-02-07 12:35:00,85.68,85.69,85.67,85.69,8040.0,66.3767,66.3844,66.3689,66.3844,8040.0
2018-02-07 12:40:00,85.69,85.7,85.65,85.67,49135.0,66.3844,66.3922,66.3534,66.3689,49135.0
2018-02-07 12:45:00,85.67,85.68,85.58,85.59,19667.0,66.3689,66.3767,66.2992,66.307,19667.0
2018-02-07 12:50:00,85.61,85.61,85.59,85.59,20782.0,66.3224,66.3224,66.307,66.307,20782.0
2018-02-07 12:55:00,85.59,85.6,85.58,85.6,7787.0,66.307,66.3147,66.2992,66.3147,7787.0
2018-02-07 13:00:00,85.59,85.62,85.55,85.57,10707.0,66.307,66.3302,66.276,66.2915,10707.0
2018-02-07 13:05:00,85.57,85.57,85.55,85.57,10501.0,66.2915,66.2915,66.276,66.2915,10501.0
2018-02-07 13:10:00,85.56,85.56,85.49,85.49,6971.0,66.2837,66.2837,66.2295,66.2295,6971.0
2018-02-07 13:15:00,85.49,85.53,85.49,85.51,12922.0,66.2295,66.2605,66.2295,66.245,12922.0
2018-02-07 13:20:00,85.5,85.51,85.41,85.42,27181.0,66.2372,66.245,66.1675,66.1753,27181.0
2018-02-07 13:25:00,85.44,85.49,85.43,85.48,21138.0,66.1907,66.2295,66.183,66.2217,21138.0
2018-02-07 13:30:00,85.49,85.54,85.49,85.54,8297.0,66.2295,66.2682,66.2295,66.2682,8297.0
2018-02-07 13:35:00,85.55,85.55,85.51,85.55,29396.0,66.276,66.276,66.245,66.276,29396.0
2018-02-07 13:40:00,85.55,85.55,85.52,85.53,7196.0,66.276,66.276,66.2527,66.2605,7196.0
2018-02-07 13:45:00,85.53,85.53,85.49,85.5,11392.0,66.2605,66.2605,66.2295,66.2372,11392.0
2018-02-07 13:50:00,85.51,85.52,85.5,85.5,19196.0,66.245,66.2527,66.2372,66.2372,19196.0
2018-02-07 13:55:00,85.51,85.51,85.48,85.48,21697.0,66.245,66.245,66.2217,66.2217,21697.0
2018-02-07 14:00:00,85.48,85.52,85.48,85.5,24501.0,66.2217,66.2527,66.2217,66.2372,24501.0
2018-02-07 14:05:00,85.51,85.52,85.5,85.52,16752.0,66.245,66.2527,66.2372,66.2527,16752.0
2018-02-07 14:10:00,85.52,85.52,85.51,85.52,11071.0,66.2527,66.2527,66.245,66.2527,11071.0
2018-02-07 14:15:00,85.53,85.55,85.53,85.54,6850.0,66.2605,66.276,66.2605,66.2682,6850.0
2018-02-07 14:20:00,85.54,85.55,85.51,85.51,3961.0,66.2682,66.276,66.245,66.245,3961.0
2018-02-07 14:25:00,85.51,85.53,85.51,85.51,9617.0,66.245,66.2605,66.245,66.245,9617.0
2018-02-07 14:30:00,85.52,85.52,85.48,85.48,6182.0,66.2527,66.2527,66.2217,66.2217,6182.0
2018-02-07 14:35:00,85.48,85.49,85.47,85.48,5125.0,66.2217,66.2295,66.214,66.2217,5125.0
2018-02-07 14:40:00,85.47,85.48,85.45,85.45,18459.0,66.214,66.2217,66.1985,66.1985,18459.0
2018-02-07 14:45:00,85.45,85.47,85.42,85.43,10981.0,66.1985,66.214,66.1753,66.183,10981.0
2018-02-07 14:50:00,85.43,85.44,85.42,85.43,8997.0,66.183,66.1907,66.1753,66.183,8997.0
2018-02-07 14:55:00,85.42,85.46,85.42,85.45,26826.0,66.1753,66.2062,66.1753,66.1985,26826.0
2018-02-07 15:00:00,85.45,85.45,85.43,85.44,6445.0,66.1985,66.1985,66.183,66.1907,6445.0
2018-02-07 15:05:00,85.44,85.44,85.42,85.42,4456.0,66.1907,66.1907,66.1753,66.1753,4456.0
2018-02-07 15:10:00,85.43,85.44,85.41,85.44,22020.0,66.183,66.1907,66.1675,66.1907,22020.0
2018-02-07 15:15:00,85.44,85.45,85.43,85.44,3511.0,66.1907,66.1985,66.183,66.1907,3511.0
2018-02-07 15:20:00,85.43,85.44,85.41,85.43,9773.0,66.183,66.1907,66.1675,66.183,9773.0
2018-02-07 15:25:00,85.43,85.44,85.41,85.44,22453.0,66.183,66.1907,66.1675,66.1907,22453.0
2018-02-07 15:30:00,85.43,85.44,85.4,85.4,17024.0,66.183,66.1907,66.1598,66.1598,17024.0
2018-02-07 15:35:00,85.4,85.41,85.39,85.4,14225.0,66.1598,66.1675,66.152,66.1598,14225.0
2018-02-07 15:40:00,85.4,85.42,85.39,85.41,22415.0,66.1598,66.1753,66.152,66.1675,22415.0
2018-02-07 15:45:00,85.41,85.41,85.38,85.39,181240.0,66.1675,66.1675,66.1443,66.152,181240.0
2018-02-07 15:50:00,85.39,85.41,85.38,85.39,23522.0,66.152,66.1675,66.1443,66.152,23522.0
2018-02-07 15:55:00,85.4,85.42,85.39,85.39,30961.0,66.1598,66.1753,66.152,66.152,30961.0
2018-02-08 09:30:00,85.34,85.39,85.29,85.29,51414.0,66.1133,66.152,66.0745,66.0745,51414.0
2018-02-08 09:35:00,85.3,85.31,85.29,85.31,10724.0,66.0823,66.09,66.0745,66.09,10724.0
2018-02-08 09:40:00,85.3,85.3,85.26,85.26,8210.0,66.0823,66.0823,66.0513,66.0513,8210.0
2018-02-08 09:45:00,85.25,85.25,85.19,85.24,11452.0,66.0436,66.0436,65.9971,66.0358,11452.0
2018-02-08 09:50:00,85.25,85.25,85.21,85.23,5499.0,66.0436,66.0436,66.0126,66.0281,5499.0
2018-02-08 09:55:00,85.22,85.22,85.2,85.22,11105.0,66.0203,66.0203,66.0048,66.0203,11105.0
2018-02-08 10:00:00,85.22,85.22,85.18,85.18,20463.0,66.0203,66.0203,65.9893,65.9893,20463.0
2018-02-08 10:05:00,85.18,85.22,85.17,85.18,51515.0,65.9893,66.0203,65.9816,65.9893,51515.0
2018-02-08 10:10:00,85.17,85.18,85.15,85.16,8496.0,65.9816,65.9893,65.9661,65.9738,8496.0
2018-02-08 10:15:00,85.17,85.17,85.15,85.15,19430.0,65.9816,65.9816,65.9661,65.9661,19430.0
2018-02-08 10:20:00,85.15,85.2,85.14,85.2,30569.0,65.9661,66.0048,65.9583,66.0048,30569.0
2018-02-08 10:25:00,85.19,85.2,85.17,85.19,5030.0,65.9971,66.0048,65.9816,65.9971,5030.0
2018-02-08 10:30:00,85.19,85.2,85.17,85.17,17313.0,65.9971,66.0048,65.9816,65.9816,17313.0
2018-02-08 10:35:00,85.17,85.2,85.17,85.2,14983.0,65.9816,66.0048,65.9816,66.0048,14983.0
2018-02-08 10:40:00,85.2,85.21,85.19,85.2,8280.0,66.0048,66.0126,65.9971,66.0048,8280.0
2018-02-08 10:45:00,85.2,85.22,85.18,85.19,13414.0,66.0048,66.0203,65.9893,65.9971,13414.0
2018-02-08 10:50:00,85.2,85.22,85.19,85.22,4268.0,66.0048,66.0203,65.9971,66.0203,4268.0
2018-02-08 10:55:00,85.22,85.25,85.21,85.21,4212.0,66.0203,66.0436,66.0126,66.0126,4212.0
2018-02-08 11:00:00,85.22,85.23,85.19,85.22,26761.0,66.0203,66.0281,65.9971,66.0203,26761.0
2018-02-08 11:05:00,85.22,85.27,85.21,85.26,27549.0,66.0203,66.0591,66.0126,66.0513,27549.0
2018-02-08 11:10:00,85.26,85.26,85.23,85.24,15017.0,66.0513,66.0513,66.0281,66.0358,15017.0
2018-02-08 11:15:00,85.23,85.26,85.22,85.26,8266.0,66.0281,66.0513,66.0203,66.0513,8266.0
2018-02-08 11:20:00,85.26,85.26,85.24,85.25,6803.0,66.0513,66.0513,66.0358,66.0436,6803.0
2018-02-08 11:25:00,85.25,85.3,85.25,85.3,117405.0,66.0436,66.0823,66.0436,66.0823,117405.0
2018-02-08 11:30:00,85.3,85.32,85.29,85.29,38774.0,66.0823,66.0978,66.0745,66.0745,38774.0
2018-02-08 11:35:00,85.28,85.29,85.27,85.28,13944.0,66.0668,66.0745,66.0591,66.0668,13944.0
2018-02-08 11:40:00,85.28,85.31,85.27,85.3,5844.0,66.0668,66.09,66.0591,66.0823,5844.0
2018-02-08 11:45:00,85.3,85.31,85.28,85.3,12851.0,66.0823,66.09,66.0668,66.0823,12851.0
2018-02-08 11:50:00,85.31,85.32,85.29,85.3,10028.0,66.09,66.0978,66.0745,66.0823,10028.0
2018-02-08 11:55:00,85.3,85.3,85.29,85.3,9414.0,66.0823,66.0823,66.0745,66.0823,9414.0
2018-02-08 12:00:00,85.3,85.32,85.29,85.31,9527.0,66.0823,66.0978,66.0745,66.09,9527.0
2018-02-08 12:05:00,85.32,85.36,85.31,85.35,16053.0,66.0978,66.1288,66.09,66.121,16053.0
2018-02-08 12:10:00,85.36,85.37,85.36,85.37,3545.0,66.1288,66.1365,66.1288,66.1365,3545.0
2018-02-08 12:15:00,85.37,85.37,85.35,85.37,8529.0,66.1365,66.1365,66.121,66.1365,8529.0
2018-02-08 12:20:00,85.37,85.4,85.36,85.4,37990.0,66.1365,66.1598,66.1288,66.1598,37990.0
2018-02-08 12:25:00,85.4,85.4,85.39,85.4,37236.0,66.1598,66.1598,66.152,66.1598,37236.0
2018-02-08 12:30:00,85.39,85.4,85.36,85.37,15205.0,66.152,66.1598,66.1288,66.1365,15205.0
2018-02-08 12:35:00,85.37,85.39,85.35,85.38,5017.0,66.1365,66.152,66.121,66.1443,5017.0
2018-02-08 12:40:00,85.38,85.39,85.36,85.38,11575.0,66.1443,66.152,66.1288,66.1443,11575.0
2018-02-08 12:45:00,85.38,85.4,85.36,85.37,10202.0,66.1443,66.1598,66.1288,66.1365,10202.0
2018-02-08 12:50:00,85.37,85.4,85.37,85.4,21950.0,66.1365,66.1598,66.1365,66.1598,21950.0
2018-02-08 12:55:00,85.4,85.44,85.4,85.44,36416.0,66.1598,66.1907,66.1598,66.1907,36416.0
2018-02-08 13:00:00,85.43,85.44,85.32,85.33,181860.0,66.183,66.1907,66.0978,66.1055,181860.0
2018-02-08 13:05:00,85.34,85.4,85.32,85.33,92286.0,66.1133,66.1598,66.0978,66.1055,92286.0
2018-02-08 13:10:00,85.32,85.34,85.29,85.3,82872.0,66.0978,66.1133,66.0745,66.0823,82872.0
2018-02-08 13:15:00,85.31,85.31,85.27,85.28,17020.0,66.09,66.09,66.0591,66.0668,17020.0
2018-02-08 13:20:00,85.26,85.3,85.25,85.27,11583.0,66.0513,66.0823,66.0436,66.0591,11583.0
2018-02-08 13:25:00,85.27,85.29,85.25,85.26,10093.0,66.0591,66.0745,66.0436,66.0513,10093.0
2018-02-08 13:30:00,85.26,85.27,85.23,85.25,21704.0,66.0513,66.0591,66.0281,66.0436,21704.0
2018-02-08 13:35:00,85.25,85.25,85.17,85.17,15747.0,66.0436,66.0436,65.9816,65.9816,15747.0
2018-02-08 13:40:00,85.17,85.19,85.15,85.16,8884.0,65.9816,65.9971,65.9661,65.9738,8884.0
2018-02-08 13:45:00,85.16,85.21,85.16,85.2,14761.0,65.9738,66.0126,65.9738,66.0048,14761.0
2018-02-08 13:50:00,85.21,85.23,85.2,85.22,9276.0,66.0126,66.0281,66.0048,66.0203,9276.0
2018-02-08 13:55:00,85.22,85.25,85.22,85.23,25859.0,66.0203,66.0436,66.0203,66.0281,25859.0
2018-02-08 14:00:00,85.23,85.26,85.23,85.25,9540.0,66.0281,66.0513,66.0281,66.0436,9540.0
2018-02-08 14:05:00,85.24,85.25,85.21,85.22,8099.0,66.0358,66.0436,66.0126,66.0203,8099.0
2018-02-08 14:10:00,85.22,85.23,85.19,85.2,21379.0,66.0203,66.0281,65.9971,66.0048,21379.0
2018-02-08 14:15:00,85.2,85.2,85.18,85.2,10702.0,66.0048,66.0048,65.9893,66.0048,10702.0
2018-02-08 14:20:00,85.2,85.22,85.19,85.2,8753.0,66.0048,66.0203,65.9971,66.0048,8753.0
2018-02-08 14:25:00,85.2,85.23,85.2,85.23,12283.0,66.0048,66.0281,66.0048,66.0281,12283.0
2018-02-08 14:30:00,85.23,85.25,85.23,85.23,10975.0,66.0281,66.0436,66.0281,66.0281,10975.0
2018-02-08 14:35:00,85.23,85.24,85.21,85.21,21039.0,66.0281,66.0358,66.0126,66.0126,21039.0
2018-02-08 14:40:00,85.21,85.23,85.2,85.21,7484.0,66.0126,66.0281,66.0048,66.0126,7484.0
2018-02-08 14:45:00,85.22,85.22,85.18,85.19,18206.0,66.0203,66.0203,65.9893,65.9971,18206.0
2018-02-08 14:50:00,85.18,85.18,85.15,85.15,10528.0,65.9893,65.9893,65.9661,65.9661,10528.0
2018-02-08 14:55:00,85.16,85.19,85.15,85.17,29571.0,65.9738,65.9971,65.9661,65.9816,29571.0
2018-02-08 15:00:00,85.17,85.18,85.14,85.14,13714.0,65.9816,65.9893,65.9583,65.9583,13714.0
2018-02-08 15:05:00,85.14,85.18,85.14,85.16,15123.0,65.9583,65.9893,65.9583,65.9738,15123.0
2018-02-08 15:10:00,85.15,85.18,85.15,85.17,10904.0,65.9661,65.9893,65.9661,65.9816,10904.0
2018-02-08 15:15:00,85.17,85.18,85.16,85.17,9172.0,65.9816,65.9893,65.9738,65.9816,9172.0
2018-02-08 15:20:00,85.16,85.19,85.15,85.19,15459.0,65.9738,65.9971,65.9661,65.9971,15459.0
2018-02-08 15:25:00,85.19,85.19,85.15,85.15,9608.0,65.9971,65.9971,65.9661,65.9661,9608.0
2018-02-08 15:30:00,85.15,85.17,85.14,85.15,25118.0,65.9661,65.9816,65.9583,65.9661,25118.0
2018-02-08 15:35:00,85.15,85.18,85.14,85.17,10310.0,65.9661,65.9893,65.9583,65.9816,10310.0
2018-02-08 15:40:00,85.17,85.2,85.17,85.18,22096.0,65.9816,66.0048,65.9816,65.9893,22096.0
2018-02-08 15:45:00,85.19,85.2,85.18,85.2,31810.0,65.9971,66.0048,65.9893,66.0048,31810.0
2018-02-08 15:50:00,85.2,85.21,85.19,85.2,27433.0,66.0048,66.0126,65.9971,66.0048,27433.0
2018-02-08 15:55:00,85.2,85.22,85.18,85.2,56281.0,66.0048,66.0203,65.9893,66.0048,56281.0
2018-02-09 09:30:00,85.2,85.2,85.05,85.06,64941.0,66.0048,66.0048,65.8886,65.8964,64941.0
2018-02-09 09:35:00,85.06,85.09,85.05,85.08,26456.0,65.8964,65.9196,65.8886,65.9119,26456.0
2018-02-09 09:40:00,85.08,85.1,85.07,85.09,38954.0,65.9119,65.9274,65.9041,65.9196,38954.0
2018-02-09 09:45:00,85.09,85.13,85.06,85.13,29330.0,65.9196,65.9506,65.8964,65.9506,29330.0
2018-02-09 09:50:00,85.12,85.12,85.09,85.1,94771.0,65.9428,65.9428,65.9196,65.9274,94771.0
2018-02-09 09:55:00,85.1,85.13,85.09,85.12,23604.0,65.9274,65.9506,65.9196,65.9428,23604.0
2018-02-09 10:00:00,85.13,85.15,85.11,85.15,17912.0,65.9506,65.9661,65.9351,65.9661,17912.0
2018-02-09 10:05:00,85.15,85.15,85.1,85.11,43783.0,65.9661,65.9661,65.9274,65.9351,43783.0
2018-02-09 10:10:00,85.11,85.12,85.1,85.11,33255.0,65.9351,65.9428,65.9274,65.9351,33255.0
2018-02-09 10:15:00,85.11,85.12,85.09,85.09,45994.0,65.9351,65.9428,65.9196,65.9196,45994.0
2018-02-09 10:20:00,85.09,85.1,85.08,85.09,23916.0,65.9196,65.9274,65.9119,65.9196,23916.0
2018-02-09 10:25:00,85.09,85.11,85.08,85.11,4298.0,65.9196,65.9351,65.9119,65.9351,4298.0
2018-02-09 10:30:00,85.11,85.12,85.09,85.1,9728.0,65.9351,65.9428,65.9196,65.9274,9728.0
2018-02-09 10:35:00,85.11,85.14,85.09,85.13,7543.0,65.9351,65.9583,65.9196,65.9506,7543.0
2018-02-09 10:40:00,85.14,85.15,85.13,85.15,25237.0,65.9583,65.9661,65.9506,65.9661,25237.0
2018-02-09 10:45:00,85.14,85.16,85.14,85.15,58490.0,65.9583,65.9738,65.9583,65.9661,58490.0
2018-02-09 10:50:00,85.15,85.16,85.13,85.14,24229.0,65.9661,65.9738,65.9506,65.9583,24229.0
2018-02-09 10:55:00,85.13,85.16,85.12,85.13,15697.0,65.9506,65.9738,65.9428,65.9506,15697.0
2018-02-09 11:00:00,85.14,85.15,85.11,85.11,35953.0,65.9583,65.9661,65.9351,65.9351,35953.0
2018-02-09 11:05:00,85.11,85.14,85.11,85.12,53373.0,65.9351,65.9583,65.9351,65.9428,53373.0
2018-02-09 11:10:00,85.13,85.14,85.09,85.1,69493.0,65.9506,65.9583,65.9196,65.9274,69493.0
2018-02-09 11:15:00,85.09,85.14,85.09,85.1,36281.0,65.9196,65.9583,65.9196,65.9274,36281.0
2018-02-09 11:20:00,85.11,85.13,85.11,85.13,20503.0,65.9351,65.9506,65.9351,65.9506,20503.0
2018-02-09 11:25:00,85.14,85.14,85.11,85.12,101081.0,65.9583,65.9583,65.9351,65.9428,101081.0
2018-02-09 11:30:00,85.11,85.11,85.06,85.06,20227.0,65.9351,65.9351,65.8964,65.8964,20227.0
2018-02-09 11:35:00,85.06,85.08,85.06,85.06,21028.0,65.8964,65.9119,65.8964,65.8964,21028.0
2018-02-09 11:40:00,85.06,85.07,85.05,85.05,36362.0,65.8964,65.9041,65.8886,65.8886,36362.0
2018-02-09 11:45:00,85.06,85.07,85.03,85.06,51571.0,65.8964,65.9041,65.8731,65.8964,51571.0
2018-02-09 11:50:00,85.07,85.09,85.06,85.08,21680.0,65.9041,65.9196,65.8964,65.9119,21680.0
2018-02-09 11:55:00,85.08,85.11,85.07,85.1,45302.0,65.9119,65.9351,65.9041,65.9274,45302.0
2018-02-09 12:00:00,85.09,85.1,85.07,85.08,39074.0,65.9196,65.9274,65.9041,65.9119,39074.0
2018-02-09 12:05:00,85.08,85.14,85.08,85.14,25073.0,65.9119,65.9583,65.9119,65.9583,25073.0
2018-02-09 12:10:00,85.13,85.15,85.12,85.14,36124.0,65.9506,65.9661,65.9428,65.9583,36124.0
2018-02-09 12:15:00,85.15,85.16,85.11,85.13,28431.0,65.9661,65.9738,65.9351,65.9506,28431.0
2018-02-09 12:20:00,85.13,85.14,85.09,85.12,52893.0,65.9506,65.9583,65.9196,65.9428,52893.0
2018-02-09 12:25:00,85.12,85.12,85.08,85.09,68130.0,65.9428,65.9428,65.9119,65.9196,68130.0
2018-02-09 12:30:00,85.09,85.09,85.07,85.07,7826.0,65.9196,65.9196,65.9041,65.9041,7826.0
2018-02-09 12:35:00,85.07,85.11,85.07,85.11,42865.0,65.9041,65.9351,65.9041,65.9351,42865.0
2018-02-09 12:40:00,85.11,85.16,85.1,85.14,20818.0,65.9351,65.9738,65.9274,65.9583,20818.0
2018-02-09 12:45:00,85.15,85.15,85.12,85.13,33347.0,65.9661,65.9661,65.9428,65.9506,33347.0
2018-02-09 12:50:00,85.13,85.16,85.09,85.09,59229.0,65.9506,65.9738,65.9196,65.9196,59229.0
2018-02-09 12:55:00,85.09,85.09,85.05,85.06,30403.0,65.9196,65.9196,65.8886,65.8964,30403.0
2018-02-09 13:00:00,85.07,85.09,85.07,85.09,35142.0,65.9041,65.9196,65.9041,65.9196,35142.0
2018-02-09 13:05:00,85.09,85.09,85.07,85.09,68277.0,65.9196,65.9196,65.9041,65.9196,68277.0
2018-02-09 13:10:00,85.09,85.09,85.06,85.07,8297.0,65.9196,65.9196,65.8964,65.9041,8297.0
2018-02-09 13:15:00,85.08,85.1,85.07,85.1,37112.0,65.9119,65.9274,65.9041,65.9274,37112.0
2018-02-09 13:20:00,85.09,85.14,85.09,85.13,48503.0,65.9196,65.9583,65.9196,65.9506,48503.0
2018-02-09 13:25:00,85.13,85.16,85.1,85.16,23292.0,65.9506,65.9738,65.9274,65.9738,23292.0
2018-02-09 13:30:00,85.16,85.18,85.16,85.18,25106.0,65.9738,65.9893,65.9738,65.9893,25106.0
2018-02-09 13:35:00,85.18,85.22,85.17,85.21,22267.0,65.9893,66.0203,65.9816,66.0126,22267.0
2018-02-09 13:40:00,85.22,85.22,85.16,85.17,23964.0,66.0203,66.0203,65.9738,65.9816,23964.0
2018-02-09 13:45:00,85.17,85.17,85.13,85.14,33758.0,65.9816,65.9816,65.9506,65.9583,33758.0
2018-02-09 13:50:00,85.14,85.14,85.11,85.12,15447.0,65.9583,65.9583,65.9351,65.9428,15447.0
2018-02-09 13:55:00,85.12,85.12,85.09,85.12,11207.0,65.9428,65.9428,65.9196,65.9428,11207.0
2018-02-09 14:00:00,85.12,85.12,85.08,85.09,47795.0,65.9428,65.9428,65.9119,65.9196,47795.0
2018-02-09 14:05:00,85.1,85.11,85.08,85.09,70155.0,65.9274,65.9351,65.9119,65.9196,70155.0
2018-02-09 14:10:00,85.09,85.11,85.08,85.1,25796.0,65.9196,65.9351,65.9119,65.9274,25796.0
2018-02-09 14:15:00,85.1,85.12,85.07,85.08,24995.0,65.9274,65.9428,65.9041,65.9119,24995.0
2018-02-09 14:20:00,85.08,85.12,85.06,85.07,65337.0,65.9119,65.9428,65.8964,65.9041,65337.0
2018-02-09 14:25:00,85.08,85.11,85.04,85.1,41494.0,65.9119,65.9351,65.8809,65.9274,41494.0
2018-02-09 14:30:00,85.1,85.11,85.06,85.07,25008.0,65.9274,65.9351,65.8964,65.9041,25008.0
2018-02-09 14:35:00,85.07,85.08,85.06,85.06,29612.0,65.9041,65.9119,65.8964,65.8964,29612.0
2018-02-09 14:40:00,85.07,85.09,85.05,85.08,87390.0,65.9041,65.9196,65.8886,65.9119,87390.0
2018-02-09 14:45:00,85.08,85.09,85.05,85.07,69680.0,65.9119,65.9196,65.8886,65.9041,69680.0
2018-02-09 14:50:00,85.07,85.08,85.05,85.06,53463.0,65.9041,65.9119,65.8886,65.8964,53463.0
2018-02-09 14:55:00,85.06,85.1,85.06,85.09,46436.0,65.8964,65.9274,65.8964,65.9196,46436.0
2018-02-09 15:00:00,85.09,85.11,85.08,85.09,44256.0,65.9196,65.9351,65.9119,65.9196,44256.0
2018-02-09 15:05:00,85.08,85.09,85.05,85.06,40448.0,65.9119,65.9196,65.8886,65.8964,40448.0
2018-02-09 15:10:00,85.06,85.07,85.04,85.05,72327.0,65.8964,65.9041,65.8809,65.8886,72327.0
2018-02-09 15:15:00,85.05,85.05,85.03,85.05,61974.0,65.8886,65.8886,65.8731,65.8886,61974.0
2018-02-09 15:20:00,85.04,85.08,85.04,85.06,130788.0,65.8809,65.9119,65.8809,65.8964,130788.0
2018-02-09 15:25:00,85.06,85.07,85.04,85.06,94328.0,65.8964,65.9041,65.8809,65.8964,94328.0
2018-02-09 15:30:00,85.06,85.06,85.04,85.05,113162.0,65.8964,65.8964,65.8809,65.8886,113162.0
2018-02-09 15:35:00,85.05,85.06,85.04,85.06,32695.0,65.8886,65.8964,65.8809,65.8964,32695.0
2018-02-09 15:40:00,85.06,85.06,85.05,85.06,98311.0,65.8964,65.8964,65.8886,65.8964,98311.0
2018-02-09 15:45:00,85.06,85.06,85.05,85.05,76997.0,65.8964,65.8964,65.8886,65.8886,76997.0
2018-02-09 15:50:00,85.05,85.06,85.02,85.04,211087.0,65.8886,65.8964,65.8654,65.8809,211087.0
2018-02-09 15:55:00,85.03,85.06,85.03,85.03,111746.0,65.8731,65.8964,65.8731,65.8731,111746.0
2018-02-12 09:30:00,85.05,85.07,85.0,85.01,99450.0,65.8886,65.9041,65.8499,65.8576,99450.0
2018-02-12 09:35:00,85.0,85.03,85.0,85.03,15287.0,65.8499,65.8731,65.8499,65.8731,15287.0
2018-02-12 09:40:00,85.03,85.03,85.0,85.01,7269.0,65.8731,65.8731,65.8499,65.8576,7269.0
2018-02-12 09:45:00,85.02,85.02,85.0,85.02,107408.0,65.8654,65.8654,65.8499,65.8654,107408.0
2018-02-12 09:50:00,85.02,85.02,85.0,85.01,22858.0,65.8654,65.8654,65.8499,65.8576,22858.0
2018-02-12 09:55:00,85.0,85.02,84.98,85.01,41492.0,65.8499,65.8654,65.8344,65.8576,41492.0
2018-02-12 10:00:00,85.01,85.02,85.0,85.02,28733.0,65.8576,65.8654,65.8499,65.8654,28733.0
2018-02-12 10:05:00,85.01,85.03,85.01,85.03,33005.0,65.8576,65.8731,65.8576,65.8731,33005.0
2018-02-12 10:10:00,85.03,85.05,85.01,85.04,35209.0,65.8731,65.8886,65.8576,65.8809,35209.0
2018-02-12 10:15:00,85.04,85.04,84.99,84.99,13115.0,65.8809,65.8809,65.8421,65.8421,13115.0
2018-02-12 10:20:00,84.99,85.02,84.99,85.02,32675.0,65.8421,65.8654,65.8421,65.8654,32675.0
2018-02-12 10:25:00,85.02,85.03,85.0,85.02,11897.0,65.8654,65.8731,65.8499,65.8654,11897.0
2018-02-12 10:30:00,85.03,85.05,85.02,85.03,18899.0,65.8731,65.8886,65.8654,65.8731,18899.0
2018-02-12 10:35:00,85.03,85.06,85.03,85.05,8981.0,65.8731,65.8964,65.8731,65.8886,8981.0
2018-02-12 10:40:00,85.04,85.05,85.02,85.02,27557.0,65.8809,65.8886,65.8654,65.8654,27557.0
2018-02-12 10:45:00,85.03,85.04,85.01,85.03,20070.0,65.8731,65.8809,65.8576,65.8731,20070.0
2018-02-12 10:50:00,85.03,85.04,85.02,85.04,16837.0,65.8731,65.8809,65.8654,65.8809,16837.0
2018-02-12 10:55:00,85.04,85.04,84.99,85.0,529577.0,65.8809,65.8809,65.8421,65.8499,529577.0
2018-02-12 11:00:00,85.0,85.0,84.98,84.98,11090.0,65.8499,65.8499,65.8344,65.8344,11090.0
2018-02-12 11:05:00,84.98,85.0,84.98,85.0,33499.0,65.8344,65.8499,65.8344,65.8499,33499.0
2018-02-12 11:10:00,85.0,85.02,84.99,85.0,45586.0,65.8499,65.8654,65.8421,65.8499,45586.0
2018-02-12 11:15:00,85.0,85.01,84.99,85.0,57369.0,65.8499,65.8576,65.8421,65.8499,57369.0
2018-02-12 11:20:00,85.01,85.01,84.98,84.98,27063.0,65.8576,65.8576,65.8344,65.8344,27063.0
2018-02-12 11:25:00,84.99,85.0,84.98,85.0,5270.0,65.8421,65.8499,65.8344,65.8499,5270.0
2018-02-12 11:30:00,85.0,85.01,84.99,85.0,10694.0,65.8499,65.8576,65.8421,65.8499,10694.0
2018-02-12 11:35:00,85.0,85.01,84.97,84.97,40337.0,65.8499,65.8576,65.8266,65.8266,40337.0
2018-02-12 11:40:00,84.97,84.97,84.94,84.94,12418.0,65.8266,65.8266,65.8034,65.8034,12418.0
2018-02-12 11:45:00,84.95,84.96,84.94,84.96,18393.0,65.8111,65.8189,65.8034,65.8189,18393.0
2018-02-12 11:50:00,84.96,84.97,84.95,84.96,19048.0,65.8189,65.8266,65.8111,65.8189,19048.0
2018-02-12 11:55:00,84.95,84.96,84.95,84.95,17374.0,65.8111,65.8189,65.8111,65.8111,17374.0
2018-02-12 12:00:00,84.96,84.98,84.95,84.95,32769.0,65.8189,65.8344,65.8111,65.8111,32769.0
2018-02-12 12:05:00,84.96,84.98,84.95,84.95,21062.0,65.8189,65.8344,65.8111,65.8111,21062.0
2018-02-12 12:10:00,84.96,84.96,84.95,84.95,12239.0,65.8189,65.8189,65.8111,65.8111,12239.0
2018-02-12 12:15:00,84.95,84.96,84.95,84.95,9599.0,65.8111,65.8189,65.8111,65.8111,9599.0
2018-02-12 12:20:00,84.95,84.99,84.95,84.99,38048.0,65.8111,65.8421,65.8111,65.8421,38048.0
2018-02-12 12:25:00,84.98,84.99,84.97,84.97,5630.0,65.8344,65.8421,65.8266,65.8266,5630.0
2018-02-12 12:30:00,84.98,84.98,84.95,84.95,10166.0,65.8344,65.8344,65.8111,65.8111,10166.0
2018-02-12 12:35:00,84.95,84.96,84.92,84.92,5522.0,65.8111,65.8189,65.7879,65.7879,5522.0
2018-02-12 12:40:00,84.92,84.94,84.92,84.94,11034.0,65.7879,65.8034,65.7879,65.8034,11034.0
2018-02-12 12:45:00,84.94,84.95,84.93,84.95,23332.0,65.8034,65.8111,65.7957,65.8111,23332.0
2018-02-12 12:50:00,84.95,84.95,84.93,84.94,9215.0,65.8111,65.8111,65.7957,65.8034,9215.0
2018-02-12 12:55:00,84.94,84.94,84.93,84.94,11856.0,65.8034,65.8034,65.7957,65.8034,11856.0
2018-02-12 13:00:00,84.94,84.95,84.93,84.95,18771.0,65.8034,65.8111,65.7957,65.8111,18771.0
2018-02-12 13:05:00,84.95,84.95,84.93,84.93,24542.0,65.8111,65.8111,65.7957,65.7957,24542.0
2018-02-12 13:10:00,84.93,84.94,84.91,84.92,8640.0,65.7957,65.8034,65.7802,65.7879,8640.0
2018-02-12 13:15:00,84.93,84.95,84.92,84.95,11375.0,65.7957,65.8111,65.7879,65.8111,11375.0
2018-02-12 13:20:00,84.94,84.95,84.94,84.95,13059.0,65.8034,65.8111,65.8034,65.8111,13059.0
2018-02-12 13:25:00,84.95,84.97,84.94,84.97,65522.0,65.8111,65.8266,65.8034,65.8266,65522.0
2018-02-12 13:30:00,84.97,84.98,84.96,84.98,26858.0,65.8266,65.8344,65.8189,65.8344,26858.0
2018-02-12 13:35:00,84.98,84.99,84.97,84.99,28125.0,65.8344,65.8421,65.8266,65.8421,28125.0
2018-02-12 13:40:00,84.99,85.0,84.98,84.99,21119.0,65.8421,65.8499,65.8344,65.8421,21119.0
2018-02-12 13:45:00,84.98,84.99,84.97,84.98,20029.0,65.8344,65.8421,65.8266,65.8344,20029.0
2018-02-12 13:50:00,84.98,84.98,84.95,84.96,39965.0,65.8344,65.8344,65.8111,65.8189,39965.0
2018-02-12 13:55:00,84.97,84.98,84.95,84.97,29644.0,65.8266,65.8344,65.8111,65.8266,29644.0
2018-02-12 14:00:00,84.97,84.98,84.97,84.98,17437.0,65.8266,65.8344,65.8266,65.8344,17437.0
2018-02-12 14:05:00,84.98,85.0,84.97,85.0,23886.0,65.8344,65.8499,65.8266,65.8499,23886.0
2018-02-12 14:10:00,85.0,85.0,84.98,84.99,20973.0,65.8499,65.8499,65.8344,65.8421,20973.0
2018-02-12 14:15:00,84.99,85.0,84.97,84.98,37839.0,65.8421,65.8499,65.8266,65.8344,37839.0
2018-02-12 14:20:00,84.98,84.98,84.97,84.97,5860.0,65.8344,65.8344,65.8266,65.8266,5860.0
2018-02-12 14:25:00,84.97,84.99,84.94,84.95,92566.0,65.8266,65.8421,65.8034,65.8111,92566.0
2018-02-12 14:30:00,84.95,84.97,84.94,84.96,21229.0,65.8111,65.8266,65.8034,65.8189,21229.0
2018-02-12 14:35:00,84.96,84.97,84.95,84.95,36393.0,65.8189,65.8266,65.8111,65.8111,36393.0
2018-02-12 14:40:00,84.95,84.96,84.95,84.96,23588.0,65.8111,65.8189,65.8111,65.8189,23588.0
2018-02-12 14:45:00,84.95,84.97,84.92,84.96,228333.0,65.8111,65.8266,65.7879,65.8189,228333.0
2018-02-12 14:50:00,84.95,84.98,84.95,84.98,42252.0,65.8111,65.8344,65.8111,65.8344,42252.0
2018-02-12 14:55:00,84.98,84.99,84.96,84.98,125481.0,65.8344,65.8421,65.8189,65.8344,125481.0
2018-02-12 15:00:00,84.98,84.98,84.97,84.98,34062.0,65.8344,65.8344,65.8266,65.8344,34062.0
2018-02-12 15:05:00,84.98,84.98,84.97,84.97,24481.0,65.8344,65.8344,65.8266,65.8266,24481.0
2018-02-12 15:10:00,84.98,84.98,84.97,84.98,22950.0,65.8344,65.8344,65.8266,65.8344,22950.0
2018-02-12 15:15:00,84.98,84.99,84.97,84.98,29533.0,65.8344,65.8421,65.8266,65.8344,29533.0
2018-02-12 15:20:00,84.98,84.99,84.98,84.99,17539.0,65.8344,65.8421,65.8344,65.8421,17539.0
2018-02-12 15:25:00,84.98,84.99,84.97,84.97,14566.0,65.8344,65.8421,65.8266,65.8266,14566.0
2018-02-12 15:30:00,84.98,84.98,84.96,84.97,45288.0,65.8344,65.8344,65.8189,65.8266,45288.0
2018-02-12 15:35:00,84.97,84.98,84.96,84.98,40302.0,65.8266,65.8344,65.8189,65.8344,40302.0
2018-02-12 15:40:00,84.98,85.0,84.97,84.99,50583.0,65.8344,65.8499,65.8266,65.8421,50583.0
2018-02-12 15:45:00,85.0,85.01,84.98,84.98,112009.0,65.8499,65.8576,65.8344,65.8344,112009.0
2018-02-12 15:50:00,84.98,84.99,84.97,84.98,53783.0,65.8344,65.8421,65.8266,65.8344,53783.0
2018-02-12 15:55:00,84.97,84.98,84.95,84.96,34548.0,65.8266,65.8344,65.8111,65.8189,34548.0
2018-02-13 09:30:00,84.96,84.98,84.93,84.95,34664.0,65.8189,65.8344,65.7957,65.8111,34664.0
2018-02-13 09:35:00,84.96,84.97,84.92,84.94,28962.0,65.8189,65.8266,65.7879,65.8034,28962.0
2018-02-13 09:40:00,84.94,84.94,84.9,84.91,35546.0,65.8034,65.8034,65.7724,65.7802,35546.0
2018-02-13 09:45:00,84.91,84.92,84.9,84.91,32126.0,65.7802,65.7879,65.7724,65.7802,32126.0
2018-02-13 09:50:00,84.92,84.93,84.91,84.92,2754.0,65.7879,65.7957,65.7802,65.7879,2754.0
2018-02-13 09:55:00,84.92,84.93,84.9,84.9,24227.0,65.7879,65.7957,65.7724,65.7724,24227.0
2018-02-13 10:00:00,84.9,84.9,84.87,84.87,16978.0,65.7724,65.7724,65.7492,65.7492,16978.0
2018-02-13 10:05:00,84.88,84.89,84.87,84.88,15803.0,65.7569,65.7647,65.7492,65.7569,15803.0
2018-02-13 10:10:00,84.89,84.89,84.87,84.88,18220.0,65.7647,65.7647,65.7492,65.7569,18220.0
2018-02-13 10:15:00,84.88,84.88,84.84,84.85,30994.0,65.7569,65.7569,65.7259,65.7337,30994.0
2018-02-13 10:20:00,84.84,84.85,84.83,84.84,5076.0,65.7259,65.7337,65.7182,65.7259,5076.0
2018-02-13 10:25:00,84.84,84.86,84.83,84.86,8891.0,65.7259,65.7414,65.7182,65.7414,8891.0
2018-02-13 10:30:00,84.86,84.87,84.85,84.87,6946.0,65.7414,65.7492,65.7337,65.7492,6946.0
2018-02-13 10:35:00,84.86,84.87,84.85,84.87,21497.0,65.7414,65.7492,65.7337,65.7492,21497.0
2018-02-13 10:40:00,84.86,84.89,84.86,84.89,4547.0,65.7414,65.7647,65.7414,65.7647,4547.0
2018-02-13 10:45:00,84.89,84.89,84.87,84.87,25223.0,65.7647,65.7647,65.7492,65.7492,25223.0
2018-02-13 10:50:00,84.88,84.88,84.87,84.88,9368.0,65.7569,65.7569,65.7492,65.7569,9368.0
2018-02-13 10:55:00,84.88,84.93,84.87,84.92,8234.0,65.7569,65.7957,65.7492,65.7879,8234.0
2018-02-13 11:00:00,84.92,84.93,84.9,84.91,6137.0,65.7879,65.7957,65.7724,65.7802,6137.0
2018-02-13 11:05:00,84.9,84.91,84.89,84.91,6548.0,65.7724,65.7802,65.7647,65.7802,6548.0
2018-02-13 11:10:00,84.91,84.92,84.9,84.92,17310.0,65.7802,65.7879,65.7724,65.7879,17310.0
2018-02-13 11:15:00,84.91,84.92,84.88,84.88,7941.0,65.7802,65.7879,65.7569,65.7569,7941.0
2018-02-13 11:20:00,84.88,84.88,84.87,84.88,4955.0,65.7569,65.7569,65.7492,65.7569,4955.0
2018-02-13 11:25:00,84.88,84.88,84.86,84.88,4639.0,65.7569,65.7569,65.7414,65.7569,4639.0
2018-02-13 11:30:00,84.88,84.88,84.86,84.86,29603.0,65.7569,65.7569,65.7414,65.7414,29603.0
2018-02-13 11:35:00,84.87,84.87,84.86,84.86,20148.0,65.7492,65.7492,65.7414,65.7414,20148.0
2018-02-13 11:40:00,84.87,84.87,84.86,84.87,13145.0,65.7492,65.7492,65.7414,65.7492,13145.0
2018-02-13 11:45:00,84.87,84.87,84.86,84.86,55322.0,65.7492,65.7492,65.7414,65.7414,55322.0
2018-02-13 11:50:00,84.86,84.86,84.84,84.84,29881.0,65.7414,65.7414,65.7259,65.7259,29881.0
2018-02-13 11:55:00,84.84,84.87,84.84,84.87,5759.0,65.7259,65.7492,65.7259,65.7492,5759.0
2018-02-13 12:00:00,84.87,84.87,84.86,84.87,9077.0,65.7492,65.7492,65.7414,65.7492,9077.0
2018-02-13 12:05:00,84.86,84.87,84.86,84.87,10480.0,65.7414,65.7492,65.7414,65.7492,10480.0
2018-02-13 12:10:00,84.87,84.87,84.86,84.87,24353.0,65.7492,65.7492,65.7414,65.7492,24353.0
2018-02-13 12:15:00,84.87,84.89,84.86,84.88,65649.0,65.7492,65.7647,65.7414,65.7569,65649.0
2018-02-13 12:20:00,84.88,84.91,84.87,84.91,16768.0,65.7569,65.7802,65.7492,65.7802,16768.0
2018-02-13 12:25:00,84.91,84.91,84.88,84.89,4964.0,65.7802,65.7802,65.7569,65.7647,4964.0
2018-02-13 12:30:00,84.88,84.89,84.88,84.89,15994.0,65.7569,65.7647,65.7569,65.7647,15994.0
2018-02-13 12:35:00,84.89,84.89,84.88,84.89,2929.0,65.7647,65.7647,65.7569,65.7647,2929.0
2018-02-13 12:40:00,84.89,84.89,84.88,84.89,14509.0,65.7647,65.7647,65.7569,65.7647,14509.0
2018-02-13 12:45:00,84.88,84.88,84.87,84.88,11668.0,65.7569,65.7569,65.7492,65.7569,11668.0
2018-02-13 12:50:00,84.88,84.88,84.87,84.88,6960.0,65.7569,65.7569,65.7492,65.7569,6960.0
2018-02-13 12:55:00,84.88,84.88,84.87,84.88,11570.0,65.7569,65.7569,65.7492,65.7569,11570.0
2018-02-13 13:00:00,84.88,84.89,84.87,84.89,10836.0,65.7569,65.7647,65.7492,65.7647,10836.0
2018-02-13 13:05:00,84.89,84.89,84.88,84.89,5527.0,65.7647,65.7647,65.7569,65.7647,5527.0
2018-02-13 13:10:00,84.89,84.89,84.88,84.89,10857.0,65.7647,65.7647,65.7569,65.7647,10857.0
2018-02-13 13:15:00,84.89,84.92,84.88,84.92,15139.0,65.7647,65.7879,65.7569,65.7879,15139.0
2018-02-13 13:20:00,84.92,84.92,84.89,84.9,13290.0,65.7879,65.7879,65.7647,65.7724,13290.0
2018-02-13 13:25:00,84.89,84.9,84.89,84.9,4008.0,65.7647,65.7724,65.7647,65.7724,4008.0
2018-02-13 13:30:00,84.9,84.92,84.89,84.9,13743.0,65.7724,65.7879,65.7647,65.7724,13743.0
2018-02-13 13:35:00,84.9,84.92,84.89,84.91,21002.0,65.7724,65.7879,65.7647,65.7802,21002.0
2018-02-13 13:40:00,84.92,84.93,84.91,84.93,7506.0,65.7879,65.7957,65.7802,65.7957,7506.0
2018-02-13 13:45:00,84.93,84.93,84.89,84.92,102676.0,65.7957,65.7957,65.7647,65.7879,102676.0
2018-02-13 13:50:00,84.91,84.93,84.9,84.92,18406.0,65.7802,65.7957,65.7724,65.7879,18406.0
2018-02-13 13:55:00,84.92,84.94,84.92,84.93,7257.0,65.7879,65.8034,65.7879,65.7957,7257.0
2018-02-13 14:00:00,84.94,84.94,84.93,84.94,11212.0,65.8034,65.8034,65.7957,65.8034,11212.0
2018-02-13 14:05:00,84.94,84.95,84.92,84.94,78242.0,65.8034,65.8111,65.7879,65.8034,78242.0
2018-02-13 14:10:00,84.94,84.95,84.9,84.91,17960.0,65.8034,65.8111,65.7724,65.7802,17960.0
2018-02-13 14:15:00,84.91,84.93,84.91,84.93,5396.0,65.7802,65.7957,65.7802,65.7957,5396.0
2018-02-13 14:20:00,84.92,84.93,84.92,84.93,14653.0,65.7879,65.7957,65.7879,65.7957,14653.0
2018-02-13 14:25:00,84.94,84.94,84.92,84.92,20587.0,65.8034,65.8034,65.7879,65.7879,20587.0
2018-02-13 14:30:00,84.94,84.95,84.93,84.94,17050.0,65.8034,65.8111,65.7957,65.8034,17050.0
2018-02-13 14:35:00,84.94,84.95,84.93,84.94,5623.0,65.8034,65.8111,65.7957,65.8034,5623.0
2018-02-13 14:40:00,84.94,84.95,84.93,84.95,17266.0,65.8034,65.8111,65.7957,65.8111,17266.0
2018-02-13 14:45:00,84.94,84.95,84.93,84.94,15724.0,65.8034,65.8111,65.7957,65.8034,15724.0
2018-02-13 14:50:00,84.94,84.94,84.92,84.93,18088.0,65.8034,65.8034,65.7879,65.7957,18088.0
2018-02-13 14:55:00,84.94,84.94,84.92,84.93,9804.0,65.8034,65.8034,65.7879,65.7957,9804.0
2018-02-13 15:00:00,84.94,84.95,84.94,84.95,8168.0,65.8034,65.8111,65.8034,65.8111,8168.0
2018-02-13 15:05:00,84.95,84.95,84.94,84.95,14021.0,65.8111,65.8111,65.8034,65.8111,14021.0
2018-02-13 15:10:00,84.94,84.95,84.94,84.95,17236.0,65.8034,65.8111,65.8034,65.8111,17236.0
2018-02-13 15:15:00,84.94,84.95,84.94,84.95,13857.0,65.8034,65.8111,65.8034,65.8111,13857.0
2018-02-13 15:20:00,84.95,84.99,84.94,84.98,34121.0,65.8111,65.8421,65.8034,65.8344,34121.0
2018-02-13 15:25:00,84.97,84.99,84.97,84.99,7567.0,65.8266,65.8421,65.8266,65.8421,7567.0
2018-02-13 15:30:00,84.99,85.0,84.98,85.0,24389.0,65.8421,65.8499,65.8344,65.8499,24389.0
2018-02-13 15:35:00,85.0,85.0,84.99,85.0,24595.0,65.8499,65.8499,65.8421,65.8499,24595.0
2018-02-13 15:40:00,84.99,85.0,84.91,84.96,168406.0,65.8421,65.8499,65.7802,65.8189,168406.0
2018-02-13 15:45:00,84.96,84.97,84.95,84.96,17460.0,65.8189,65.8266,65.8111,65.8189,17460.0
2018-02-13 15:50:00,84.95,84.97,84.95,84.97,19034.0,65.8111,65.8266,65.8111,65.8266,19034.0
2018-02-13 15:55:00,84.97,84.97,84.94,84.95,34193.0,65.8266,65.8266,65.8034,65.8111,34193.0
2018-02-14 09:30:00,84.69,84.72,84.59,84.63,20557.0,65.6097,65.633,65.5323,65.5632,20557.0
2018-02-14 09:35:00,84.63,84.65,84.61,84.62,97797.0,65.5632,65.5787,65.5477,65.5555,97797.0
2018-02-14 09:40:00,84.61,84.62,84.56,84.56,36778.0,65.5477,65.5555,65.509,65.509,36778.0
2018-02-14 09:45:00,84.57,84.62,84.56,84.62,14744.0,65.5168,65.5555,65.509,65.5555,14744.0
2018-02-14 09:50:00,84.62,84.66,84.61,84.66,21845.0,65.5555,65.5865,65.5477,65.5865,21845.0
2018-02-14 09:55:00,84.65,84.65,84.57,84.59,27891.0,65.5787,65.5787,65.5168,65.5323,27891.0
2018-02-14 10:00:00,84.6,84.62,84.6,84.62,14145.0,65.54,65.5555,65.54,65.5555,14145.0
2018-02-14 10:05:00,84.63,84.66,84.62,84.66,11385.0,65.5632,65.5865,65.5555,65.5865,11385.0
2018-02-14 10:10:00,84.66,84.68,84.65,84.68,23077.0,65.5865,65.602,65.5787,65.602,23077.0
2018-02-14 10:15:00,84.68,84.69,84.67,84.69,10859.0,65.602,65.6097,65.5942,65.6097,10859.0
2018-02-14 10:20:00,84.69,84.69,84.66,84.68,6733.0,65.6097,65.6097,65.5865,65.602,6733.0
2018-02-14 10:25:00,84.68,84.7,84.67,84.68,4433.0,65.602,65.6175,65.5942,65.602,4433.0
2018-02-14 10:30:00,84.68,84.69,84.66,84.69,17794.0,65.602,65.6097,65.5865,65.6097,17794.0
2018-02-14 10:35:00,84.7,84.71,84.69,84.71,19233.0,65.6175,65.6252,65.6097,65.6252,19233.0
2018-02-14 10:40:00,84.7,84.7,84.68,84.68,4571.0,65.6175,65.6175,65.602,65.602,4571.0
2018-02-14 10:45:00,84.68,84.69,84.68,84.68,3628.0,65.602,65.6097,65.602,65.602,3628.0
2018-02-14 10:50:00,84.67,84.68,84.67,84.67,10069.0,65.5942,65.602,65.5942,65.5942,10069.0
2018-02-14 10:55:00,84.68,84.71,84.67,84.69,26136.0,65.602,65.6252,65.5942,65.6097,26136.0
2018-02-14 11:00:00,84.69,84.73,84.69,84.72,13302.0,65.6097,65.6407,65.6097,65.633,13302.0
2018-02-14 11:05:00,84.73,84.73,84.71,84.72,15359.0,65.6407,65.6407,65.6252,65.633,15359.0
2018-02-14 11:10:00,84.72,84.72,84.69,84.72,65092.0,65.633,65.633,65.6097,65.633,65092.0
2018-02-14 11:15:00,84.72,84.72,84.7,84.7,9712.0,65.633,65.633,65.6175,65.6175,9712.0
2018-02-14 11:20:00,84.71,84.72,84.7,84.72,32372.0,65.6252,65.633,65.6175,65.633,32372.0
2018-02-14 11:25:00,84.72,84.72,84.7,84.7,3039.0,65.633,65.633,65.6175,65.6175,3039.0
2018-02-14 11:30:00,84.7,84.71,84.69,84.71,4923.0,65.6175,65.6252,65.6097,65.6252,4923.0
2018-02-14 11:35:00,84.7,84.71,84.68,84.68,8238.0,65.6175,65.6252,65.602,65.602,8238.0
2018-02-14 11:40:00,84.69,84.71,84.68,84.7,4572.0,65.6097,65.6252,65.602,65.6175,4572.0
2018-02-14 11:45:00,84.69,84.69,84.63,84.64,32259.0,65.6097,65.6097,65.5632,65.571,32259.0
2018-02-14 11:50:00,84.64,84.67,84.64,84.65,9775.0,65.571,65.5942,65.571,65.5787,9775.0
2018-02-14 11:55:00,84.65,84.66,84.65,84.65,3898.0,65.5787,65.5865,65.5787,65.5787,3898.0
2018-02-14 12:00:00,84.66,84.66,84.64,84.65,32393.0,65.5865,65.5865,65.571,65.5787,32393.0
2018-02-14 12:05:00,84.65,84.65,84.63,84.64,8668.0,65.5787,65.5787,65.5632,65.571,8668.0
2018-02-14 12:10:00,84.64,84.64,84.62,84.63,6370.0,65.571,65.571,65.5555,65.5632,6370.0
2018-02-14 12:15:00,84.62,84.63,84.61,84.63,2365.0,65.5555,65.5632,65.5477,65.5632,2365.0
2018-02-14 12:20:00,84.64,84.68,84.64,84.67,5903.0,65.571,65.602,65.571,65.5942,5903.0
2018-02-14 12:25:00,84.69,84.7,84.67,84.69,11775.0,65.6097,65.6175,65.5942,65.6097,11775.0
2018-02-14 12:30:00,84.69,84.7,84.68,84.7,29223.0,65.6097,65.6175,65.602,65.6175,29223.0
2018-02-14 12:35:00,84.71,84.72,84.69,84.7,13730.0,65.6252,65.633,65.6097,65.6175,13730.0
2018-02-14 12:40:00,84.7,84.71,84.67,84.7,18779.0,65.6175,65.6252,65.5942,65.6175,18779.0
2018-02-14 12:45:00,84.7,84.7,84.68,84.69,4399.0,65.6175,65.6175,65.602,65.6097,4399.0
2018-02-14 12:50:00,84.67,84.69,84.67,84.69,19832.0,65.5942,65.6097,65.5942,65.6097,19832.0
2018-02-14 12:55:00,84.69,84.69,84.67,84.67,11249.0,65.6097,65.6097,65.5942,65.5942,11249.0
2018-02-14 13:00:00,84.68,84.68,84.66,84.66,57830.0,65.602,65.602,65.5865,65.5865,57830.0
2018-02-14 13:05:00,84.67,84.67,84.66,84.66,1875.0,65.5942,65.5942,65.5865,65.5865,1875.0
2018-02-14 13:10:00,84.67,84.67,84.66,84.66,2684.0,65.5942,65.5942,65.5865,65.5865,2684.0
2018-02-14 13:15:00,84.66,84.68,84.66,84.67,6811.0,65.5865,65.602,65.5865,65.5942,6811.0
2018-02-14 13:20:00,84.67,84.68,84.66,84.67,4125.0,65.5942,65.602,65.5865,65.5942,4125.0
2018-02-14 13:25:00,84.66,84.67,84.64,84.66,25706.0,65.5865,65.5942,65.571,65.5865,25706.0
2018-02-14 13:30:00,84.65,84.66,84.64,84.66,24446.0,65.5787,65.5865,65.571,65.5865,24446.0
2018-02-14 13:35:00,84.66,84.67,84.65,84.66,8807.0,65.5865,65.5942,65.5787,65.5865,8807.0
2018-02-14 13:40:00,84.66,84.67,84.64,84.64,6323.0,65.5865,65.5942,65.571,65.571,6323.0
2018-02-14 13:45:00,84.67,84.68,84.66,84.67,8150.0,65.5942,65.602,65.5865,65.5942,8150.0
2018-02-14 13:50:00,84.67,84.68,84.67,84.68,4280.0,65.5942,65.602,65.5942,65.602,4280.0
2018-02-14 13:55:00,84.68,84.68,84.67,84.67,15855.0,65.602,65.602,65.5942,65.5942,15855.0
2018-02-14 14:00:00,84.67,84.68,84.65,84.66,30220.0,65.5942,65.602,65.5787,65.5865,30220.0
2018-02-14 14:05:00,84.66,84.66,84.65,84.66,16922.0,65.5865,65.5865,65.5787,65.5865,16922.0
2018-02-14 14:10:00,84.66,84.68,84.66,84.67,17429.0,65.5865,65.602,65.5865,65.5942,17429.0
2018-02-14 14:15:00,84.66,84.66,84.65,84.65,4880.0,65.5865,65.5865,65.5787,65.5787,4880.0
2018-02-14 14:20:00,84.65,84.67,84.65,84.66,7452.0,65.5787,65.5942,65.5787,65.5865,7452.0
2018-02-14 14:25:00,84.67,84.69,84.67,84.69,22500.0,65.5942,65.6097,65.5942,65.6097,22500.0
2018-02-14 14:30:00,84.69,84.69,84.67,84.69,12458.0,65.6097,65.6097,65.5942,65.6097,12458.0
2018-02-14 14:35:00,84.69,84.69,84.66,84.66,10261.0,65.6097,65.6097,65.5865,65.5865,10261.0
2018-02-14 14:40:00,84.66,84.68,84.66,84.67,21439.0,65.5865,65.602,65.5865,65.5942,21439.0
2018-02-14 14:45:00,84.67,84.68,84.65,84.66,28185.0,65.5942,65.602,65.5787,65.5865,28185.0
2018-02-14 14:50:00,84.65,84.66,84.64,84.65,6509.0,65.5787,65.5865,65.571,65.5787,6509.0
2018-02-14 14:55:00,84.64,84.65,84.64,84.65,62171.0,65.571,65.5787,65.571,65.5787,62171.0
2018-02-14 15:00:00,84.65,84.69,84.63,84.68,71215.0,65.5787,65.6097,65.5632,65.602,71215.0
2018-02-14 15:05:00,84.69,84.69,84.66,84.66,10972.0,65.6097,65.6097,65.5865,65.5865,10972.0
2018-02-14 15:10:00,84.67,84.67,84.64,84.65,23736.0,65.5942,65.5942,65.571,65.5787,23736.0
2018-02-14 15:15:00,84.65,84.66,84.64,84.64,9694.0,65.5787,65.5865,65.571,65.571,9694.0
2018-02-14 15:20:00,84.64,84.64,84.62,84.64,13169.0,65.571,65.571,65.5555,65.571,13169.0
2018-02-14 15:25:00,84.64,84.64,84.63,84.64,19576.0,65.571,65.571,65.5632,65.571,19576.0
2018-02-14 15:30:00,84.64,84.65,84.64,84.64,8751.0,65.571,65.5787,65.571,65.571,8751.0
2018-02-14 15:35:00,84.65,84.65,84.63,84.64,9561.0,65.5787,65.5787,65.5632,65.571,9561.0
2018-02-14 15:40:00,84.64,84.65,84.64,84.65,12337.0,65.571,65.5787,65.571,65.5787,12337.0
2018-02-14 15:45:00,84.64,84.65,84.62,84.64,8344.0,65.571,65.5787,65.5555,65.571,8344.0
2018-02-14 15:50:00,84.63,84.66,84.63,84.65,6314.0,65.5632,65.5865,65.5632,65.5787,6314.0
2018-02-14 15:55:00,84.65,84.66,84.64,84.66,22251.0,65.5787,65.5865,65.571,65.5865,22251.0
2018-02-15 09:30:00,84.72,84.85,84.72,84.82,45091.0,65.633,65.7337,65.633,65.7104,45091.0
2018-02-15 09:35:00,84.81,84.81,84.77,84.77,15931.0,65.7027,65.7027,65.6717,65.6717,15931.0
2018-02-15 09:40:00,84.77,84.81,84.77,84.8,8074.0,65.6717,65.7027,65.6717,65.6949,8074.0
2018-02-15 09:45:00,84.8,84.8,84.77,84.8,33483.0,65.6949,65.6949,65.6717,65.6949,33483.0
2018-02-15 09:50:00,84.79,84.83,84.79,84.83,51129.0,65.6872,65.7182,65.6872,65.7182,51129.0
2018-02-15 09:55:00,84.82,84.83,84.81,84.83,9493.0,65.7104,65.7182,65.7027,65.7182,9493.0
2018-02-15 10:00:00,84.83,84.84,84.82,84.84,4661.0,65.7182,65.7259,65.7104,65.7259,4661.0
2018-02-15 10:05:00,84.83,84.85,84.82,84.84,7069.0,65.7182,65.7337,65.7104,65.7259,7069.0
2018-02-15 10:10:00,84.85,84.85,84.83,84.83,7079.0,65.7337,65.7337,65.7182,65.7182,7079.0
2018-02-15 10:15:00,84.83,84.86,84.83,84.85,10771.0,65.7182,65.7414,65.7182,65.7337,10771.0
2018-02-15 10:20:00,84.86,84.86,84.84,84.86,8152.0,65.7414,65.7414,65.7259,65.7414,8152.0
2018-02-15 10:25:00,84.85,84.89,84.85,84.88,16945.0,65.7337,65.7647,65.7337,65.7569,16945.0
2018-02-15 10:30:00,84.88,84.89,84.87,84.88,8391.0,65.7569,65.7647,65.7492,65.7569,8391.0
2018-02-15 10:35:00,84.88,84.89,84.85,84.88,57475.0,65.7569,65.7647,65.7337,65.7569,57475.0
2018-02-15 10:40:00,84.88,84.91,84.88,84.91,13771.0,65.7569,65.7802,65.7569,65.7802,13771.0
2018-02-15 10:45:00,84.91,84.91,84.89,84.9,1688.0,65.7802,65.7802,65.7647,65.7724,1688.0
2018-02-15 10:50:00,84.91,84.91,84.88,84.89,7194.0,65.7802,65.7802,65.7569,65.7647,7194.0
2018-02-15 10:55:00,84.89,84.92,84.88,84.92,42944.0,65.7647,65.7879,65.7569,65.7879,42944.0
2018-02-15 11:00:00,84.92,84.93,84.9,84.92,15453.0,65.7879,65.7957,65.7724,65.7879,15453.0
2018-02-15 11:05:00,84.92,84.92,84.87,84.88,19630.0,65.7879,65.7879,65.7492,65.7569,19630.0
2018-02-15 11:10:00,84.88,84.89,84.87,84.89,58978.0,65.7569,65.7647,65.7492,65.7647,58978.0
2018-02-15 11:15:00,84.89,84.9,84.88,84.89,9326.0,65.7647,65.7724,65.7569,65.7647,9326.0
2018-02-15 11:20:00,84.89,84.9,84.88,84.9,25474.0,65.7647,65.7724,65.7569,65.7724,25474.0
2018-02-15 11:25:00,84.9,84.9,84.89,84.89,3690.0,65.7724,65.7724,65.7647,65.7647,3690.0
2018-02-15 11:30:00,84.89,84.92,84.89,84.92,36250.0,65.7647,65.7879,65.7647,65.7879,36250.0
2018-02-15 11:35:00,84.92,84.95,84.91,84.92,37560.0,65.7879,65.8111,65.7802,65.7879,37560.0
2018-02-15 11:40:00,84.92,84.93,84.9,84.91,14039.0,65.7879,65.7957,65.7724,65.7802,14039.0
2018-02-15 11:45:00,84.92,84.93,84.91,84.92,4069.0,65.7879,65.7957,65.7802,65.7879,4069.0
2018-02-15 11:50:00,84.92,84.93,84.91,84.92,19108.0,65.7879,65.7957,65.7802,65.7879,19108.0
2018-02-15 11:55:00,84.92,84.94,84.91,84.91,16482.0,65.7879,65.8034,65.7802,65.7802,16482.0
2018-02-15 12:00:00,84.92,84.93,84.85,84.88,123624.0,65.7879,65.7957,65.7337,65.7569,123624.0
2018-02-15 12:05:00,84.88,84.94,84.87,84.93,3027.0,65.7569,65.8034,65.7492,65.7957,3027.0
2018-02-15 12:10:00,84.93,84.93,84.9,84.9,10573.0,65.7957,65.7957,65.7724,65.7724,10573.0
2018-02-15 12:15:00,84.9,84.9,84.85,84.85,3668.0,65.7724,65.7724,65.7337,65.7337,3668.0
2018-02-15 12:20:00,84.85,84.85,84.83,84.84,9011.0,65.7337,65.7337,65.7182,65.7259,9011.0
2018-02-15 12:25:00,84.84,84.85,84.83,84.83,1885.0,65.7259,65.7337,65.7182,65.7182,1885.0
2018-02-15 12:30:00,84.82,84.85,84.82,84.85,9334.0,65.7104,65.7337,65.7104,65.7337,9334.0
2018-02-15 12:35:00,84.84,84.86,84.84,84.86,8819.0,65.7259,65.7414,65.7259,65.7414,8819.0
2018-02-15 12:40:00,84.86,84.86,84.85,84.86,2538.0,65.7414,65.7414,65.7337,65.7414,2538.0
2018-02-15 12:45:00,84.86,84.87,84.85,84.87,15244.0,65.7414,65.7492,65.7337,65.7492,15244.0
2018-02-15 12:50:00,84.87,84.89,84.87,84.88,11680.0,65.7492,65.7647,65.7492,65.7569,11680.0
2018-02-15 12:55:00,84.88,84.88,84.86,84.87,5908.0,65.7569,65.7569,65.7414,65.7492,5908.0
2018-02-15 13:00:00,84.87,84.89,84.84,84.85,20161.0,65.7492,65.7647,65.7259,65.7337,20161.0
2018-02-15 13:05:00,84.86,84.86,84.85,84.86,11657.0,65.7414,65.7414,65.7337,65.7414,11657.0
2018-02-15 13:10:00,84.86,84.86,84.84,84.85,5476.0,65.7414,65.7414,65.7259,65.7337,5476.0
2018-02-15 13:15:00,84.86,84.88,84.86,84.86,26477.0,65.7414,65.7569,65.7414,65.7414,26477.0
2018-02-15 13:20:00,84.87,84.89,84.86,84.87,6713.0,65.7492,65.7647,65.7414,65.7492,6713.0
2018-02-15 13:25:00,84.86,84.87,84.86,84.87,2446.0,65.7414,65.7492,65.7414,65.7492,2446.0
2018-02-15 13:30:00,84.87,84.89,84.87,84.89,8865.0,65.7492,65.7647,65.7492,65.7647,8865.0
2018-02-15 13:35:00,84.89,84.9,84.89,84.9,12393.0,65.7647,65.7724,65.7647,65.7724,12393.0
2018-02-15 13:40:00,84.9,84.9,84.88,84.89,12434.0,65.7724,65.7724,65.7569,65.7647,12434.0
2018-02-15 13:45:00,84.89,84.89,84.87,84.88,7980.0,65.7647,65.7647,65.7492,65.7569,7980.0
2018-02-15 13:50:00,84.87,84.88,84.86,84.86,35089.0,65.7492,65.7569,65.7414,65.7414,35089.0
2018-02-15 13:55:00,84.87,84.87,84.86,84.87,15178.0,65.7492,65.7492,65.7414,65.7492,15178.0
2018-02-15 14:00:00,84.87,84.9,84.86,84.9,21627.0,65.7492,65.7724,65.7414,65.7724,21627.0
2018-02-15 14:05:00,84.9,84.92,84.89,84.92,3421.0,65.7724,65.7879,65.7647,65.7879,3421.0
2018-02-15 14:10:00,84.92,84.93,84.91,84.92,19434.0,65.7879,65.7957,65.7802,65.7879,19434.0
2018-02-15 14:15:00,84.92,84.92,84.89,84.9,5723.0,65.7879,65.7879,65.7647,65.7724,5723.0
2018-02-15 14:20:00,84.9,84.91,84.9,84.9,8836.0,65.7724,65.7802,65.7724,65.7724,8836.0
2018-02-15 14:25:00,84.91,84.91,84.88,84.88,11436.0,65.7802,65.7802,65.7569,65.7569,11436.0
2018-02-15 14:30:00,84.89,84.89,84.88,84.88,3229.0,65.7647,65.7647,65.7569,65.7569,3229.0
2018-02-15 14:35:00,84.88,84.89,84.86,84.87,12236.0,65.7569,65.7647,65.7414,65.7492,12236.0
2018-02-15 14:40:00,84.88,84.88,84.86,84.87,16802.0,65.7569,65.7569,65.7414,65.7492,16802.0
2018-02-15 14:45:00,84.87,84.89,84.87,84.89,15786.0,65.7492,65.7647,65.7492,65.7647,15786.0
2018-02-15 14:50:00,84.89,84.89,84.88,84.88,4708.0,65.7647,65.7647,65.7569,65.7569,4708.0
2018-02-15 14:55:00,84.89,84.91,84.88,84.9,7634.0,65.7647,65.7802,65.7569,65.7724,7634.0
2018-02-15 15:00:00,84.91,84.91,84.85,84.85,6951.0,65.7802,65.7802,65.7337,65.7337,6951.0
2018-02-15 15:05:00,84.85,84.88,84.85,84.88,16823.0,65.7337,65.7569,65.7337,65.7569,16823.0
2018-02-15 15:10:00,84.88,84.88,84.86,84.87,12008.0,65.7569,65.7569,65.7414,65.7492,12008.0
2018-02-15 15:15:00,84.86,84.88,84.85,84.88,26008.0,65.7414,65.7569,65.7337,65.7569,26008.0
2018-02-15 15:20:00,84.88,84.88,84.86,84.86,21542.0,65.7569,65.7569,65.7414,65.7414,21542.0
2018-02-15 15:25:00,84.86,84.88,84.86,84.87,7914.0,65.7414,65.7569,65.7414,65.7492,7914.0
2018-02-15 15:30:00,84.87,84.87,84.86,84.87,4682.0,65.7492,65.7492,65.7414,65.7492,4682.0
2018-02-15 15:35:00,84.87,84.87,84.85,84.86,18792.0,65.7492,65.7492,65.7337,65.7414,18792.0
2018-02-15 15:40:00,84.87,84.88,84.86,84.88,8469.0,65.7492,65.7569,65.7414,65.7569,8469.0
2018-02-15 15:45:00,84.87,84.88,84.85,84.86,11479.0,65.7492,65.7569,65.7337,65.7414,11479.0
2018-02-15 15:50:00,84.86,84.87,84.84,84.84,6434.0,65.7414,65.7492,65.7259,65.7259,6434.0
2018-02-15 15:55:00,84.84,84.85,84.83,84.84,8810.0,65.7259,65.7337,65.7182,65.7259,8810.0
2018-02-16 09:30:00,84.97,85.01,84.96,84.96,14715.0,65.8266,65.8576,65.8189,65.8189,14715.0
2018-02-16 09:35:00,84.98,84.99,84.94,84.97,17697.0,65.8344,65.8421,65.8034,65.8266,17697.0
2018-02-16 09:40:00,84.98,85.02,84.97,85.02,31408.0,65.8344,65.8654,65.8266,65.8654,31408.0
2018-02-16 09:45:00,85.0,85.04,84.99,85.03,6708.0,65.8499,65.8809,65.8421,65.8731,6708.0
2018-02-16 09:50:00,85.04,85.04,85.02,85.03,2519.0,65.8809,65.8809,65.8654,65.8731,2519.0
2018-02-16 09:55:00,85.02,85.04,85.01,85.04,9052.0,65.8654,65.8809,65.8576,65.8809,9052.0
2018-02-16 10:00:00,85.04,85.04,85.0,85.01,23904.0,65.8809,65.8809,65.8499,65.8576,23904.0
2018-02-16 10:05:00,85.02,85.02,85.01,85.01,3828.0,65.8654,65.8654,65.8576,65.8576,3828.0
2018-02-16 10:10:00,85.02,85.05,85.01,85.04,4790.0,65.8654,65.8886,65.8576,65.8809,4790.0
2018-02-16 10:15:00,85.04,85.04,85.01,85.02,12551.0,65.8809,65.8809,65.8576,65.8654,12551.0
2018-02-16 10:20:00,85.02,85.02,84.99,85.0,2807.0,65.8654,65.8654,65.8421,65.8499,2807.0
2018-02-16 10:25:00,85.0,85.02,84.99,85.01,10762.0,65.8499,65.8654,65.8421,65.8576,10762.0
2018-02-16 10:30:00,85.02,85.03,85.02,85.03,8256.0,65.8654,65.8731,65.8654,65.8731,8256.0
2018-02-16 10:35:00,85.03,85.05,85.02,85.04,15661.0,65.8731,65.8886,65.8654,65.8809,15661.0
2018-02-16 10:40:00,85.05,85.06,85.04,85.06,2712.0,65.8886,65.8964,65.8809,65.8964,2712.0
2018-02-16 10:45:00,85.06,85.06,85.05,85.06,7116.0,65.8964,65.8964,65.8886,65.8964,7116.0
2018-02-16 10:50:00,85.06,85.06,85.04,85.05,8641.0,65.8964,65.8964,65.8809,65.8886,8641.0
2018-02-16 10:55:00,85.05,85.07,85.03,85.07,12006.0,65.8886,65.9041,65.8731,65.9041,12006.0
2018-02-16 11:00:00,85.07,85.07,85.04,85.05,4209.0,65.9041,65.9041,65.8809,65.8886,4209.0
2018-02-16 11:05:00,85.04,85.05,85.02,85.03,9268.0,65.8809,65.8886,65.8654,65.8731,9268.0
2018-02-16 11:10:00,85.02,85.05,85.02,85.03,8992.0,65.8654,65.8886,65.8654,65.8731,8992.0
2018-02-16 11:15:00,85.03,85.05,85.02,85.05,10588.0,65.8731,65.8886,65.8654,65.8886,10588.0
2018-02-16 11:20:00,85.05,85.07,85.04,85.07,14409.0,65.8886,65.9041,65.8809,65.9041,14409.0
2018-02-16 11:25:00,85.06,85.09,85.06,85.09,7786.0,65.8964,65.9196,65.8964,65.9196,7786.0
2018-02-16 11:30:00,85.1,85.1,85.08,85.09,10377.0,65.9274,65.9274,65.9119,65.9196,10377.0
2018-02-16 11:35:00,85.09,85.09,85.07,85.08,7367.0,65.9196,65.9196,65.9041,65.9119,7367.0
2018-02-16 11:40:00,85.07,85.08,85.04,85.05,9426.0,65.9041,65.9119,65.8809,65.8886,9426.0
2018-02-16 11:45:00,85.05,85.08,85.05,85.07,31682.0,65.8886,65.9119,65.8886,65.9041,31682.0
2018-02-16 11:50:00,85.08,85.08,85.04,85.06,8094.0,65.9119,65.9119,65.8809,65.8964,8094.0
2018-02-16 11:55:00,85.06,85.06,85.04,85.05,4533.0,65.8964,65.8964,65.8809,65.8886,4533.0
2018-02-16 12:00:00,85.05,85.05,85.04,85.05,4791.0,65.8886,65.8886,65.8809,65.8886,4791.0
2018-02-16 12:05:00,85.05,85.05,85.04,85.05,2013.0,65.8886,65.8886,65.8809,65.8886,2013.0
2018-02-16 12:10:00,85.05,85.07,85.04,85.05,33738.0,65.8886,65.9041,65.8809,65.8886,33738.0
2018-02-16 12:15:00,85.05,85.05,85.03,85.04,15671.0,65.8886,65.8886,65.8731,65.8809,15671.0
2018-02-16 12:20:00,85.04,85.04,85.03,85.04,4187.0,65.8809,65.8809,65.8731,65.8809,4187.0
2018-02-16 12:25:00,85.04,85.05,85.03,85.04,13265.0,65.8809,65.8886,65.8731,65.8809,13265.0
2018-02-16 12:30:00,85.05,85.05,85.04,85.05,13389.0,65.8886,65.8886,65.8809,65.8886,13389.0
2018-02-16 12:35:00,85.05,85.05,85.02,85.03,11979.0,65.8886,65.8886,65.8654,65.8731,11979.0
2018-02-16 12:40:00,85.03,85.03,85.02,85.03,10048.0,65.8731,65.8731,65.8654,65.8731,10048.0
2018-02-16 12:45:00,85.02,85.04,85.02,85.04,7345.0,65.8654,65.8809,65.8654,65.8809,7345.0
2018-02-16 12:50:00,85.03,85.06,85.03,85.06,12819.0,65.8731,65.8964,65.8731,65.8964,12819.0
2018-02-16 12:55:00,85.05,85.05,85.03,85.04,12963.0,65.8886,65.8886,65.8731,65.8809,12963.0
2018-02-16 13:00:00,85.04,85.04,85.02,85.03,4038.0,65.8809,65.8809,65.8654,65.8731,4038.0
2018-02-16 13:05:00,85.03,85.03,85.0,85.01,16424.0,65.8731,65.8731,65.8499,65.8576,16424.0
2018-02-16 13:10:00,85.01,85.01,85.0,85.01,7434.0,65.8576,65.8576,65.8499,65.8576,7434.0
2018-02-16 13:15:00,85.01,85.04,85.01,85.04,16647.0,65.8576,65.8809,65.8576,65.8809,16647.0
2018-02-16 13:20:00,85.03,85.05,85.03,85.05,14540.0,65.8731,65.8886,65.8731,65.8886,14540.0
2018-02-16 13:25:00,85.05,85.05,85.03,85.05,8424.0,65.8886,65.8886,65.8731,65.8886,8424.0
2018-02-16 13:30:00,85.06,85.07,85.05,85.07,12326.0,65.8964,65.9041,65.8886,65.9041,12326.0
2018-02-16 13:35:00,85.06,85.07,85.04,85.07,17493.0,65.8964,65.9041,65.8809,65.9041,17493.0
2018-02-16 13:40:00,85.06,85.06,85.04,85.04,1546.0,65.8964,65.8964,65.8809,65.8809,1546.0
2018-02-16 13:45:00,85.05,85.05,85.04,85.05,7102.0,65.8886,65.8886,65.8809,65.8886,7102.0
2018-02-16 13:50:00,85.05,85.08,85.04,85.08,28419.0,65.8886,65.9119,65.8809,65.9119,28419.0
2018-02-16 13:55:00,85.07,85.07,85.03,85.05,7628.0,65.9041,65.9041,65.8731,65.8886,7628.0
2018-02-16 14:00:00,85.04,85.04,85.03,85.04,4965.0,65.8809,65.8809,65.8731,65.8809,4965.0
2018-02-16 14:05:00,85.04,85.05,85.02,85.02,4803.0,65.8809,65.8886,65.8654,65.8654,4803.0
2018-02-16 14:10:00,85.03,85.04,85.02,85.04,7442.0,65.8731,65.8809,65.8654,65.8809,7442.0
2018-02-16 14:15:00,85.03,85.05,85.01,85.01,13309.0,65.8731,65.8886,65.8576,65.8576,13309.0
2018-02-16 14:20:00,85.03,85.04,84.98,85.01,13461.0,65.8731,65.8809,65.8344,65.8576,13461.0
2018-02-16 14:25:00,85.0,85.0,84.98,85.0,67399.0,65.8499,65.8499,65.8344,65.8499,67399.0
2018-02-16 14:30:00,85.0,85.0,84.98,84.99,7757.0,65.8499,65.8499,65.8344,65.8421,7757.0
2018-02-16 14:35:00,84.99,84.99,84.98,84.99,8477.0,65.8421,65.8421,65.8344,65.8421,8477.0
2018-02-16 14:40:00,84.99,85.03,84.98,85.03,30748.0,65.8421,65.8731,65.8344,65.8731,30748.0
2018-02-16 14:45:00,85.03,85.03,85.02,85.03,4714.0,65.8731,65.8731,65.8654,65.8731,4714.0
2018-02-16 14:50:00,85.03,85.03,84.99,84.99,17317.0,65.8731,65.8731,65.8421,65.8421,17317.0
2018-02-16 14:55:00,85.0,85.0,84.96,84.99,33373.0,65.8499,65.8499,65.8189,65.8421,33373.0
2018-02-16 15:00:00,85.0,85.0,84.99,84.99,9571.0,65.8499,65.8499,65.8421,65.8421,9571.0
2018-02-16 15:05:00,85.0,85.01,84.99,85.01,9532.0,65.8499,65.8576,65.8421,65.8576,9532.0
2018-02-16 15:10:00,85.01,85.01,85.0,85.01,16886.0,65.8576,65.8576,65.8499,65.8576,16886.0
2018-02-16 15:15:00,85.01,85.01,84.99,85.01,33241.0,65.8576,65.8576,65.8421,65.8576,33241.0
2018-02-16 15:20:00,85.01,85.02,85.0,85.02,12716.0,65.8576,65.8654,65.8499,65.8654,12716.0
2018-02-16 15:25:00,85.02,85.02,85.01,85.02,3769.0,65.8654,65.8654,65.8576,65.8654,3769.0
2018-02-16 15:30:00,85.02,85.02,85.01,85.02,13881.0,65.8654,65.8654,65.8576,65.8654,13881.0
2018-02-16 15:35:00,85.01,85.03,85.01,85.03,8641.0,65.8576,65.8731,65.8576,65.8731,8641.0
2018-02-16 15:40:00,85.03,85.04,85.02,85.04,16175.0,65.8731,65.8809,65.8654,65.8809,16175.0
2018-02-16 15:45:00,85.03,85.04,85.02,85.03,26363.0,65.8731,65.8809,65.8654,65.8731,26363.0
2018-02-16 15:50:00,85.03,85.03,85.02,85.03,11135.0,65.8731,65.8731,65.8654,65.8731,11135.0
2018-02-16 15:55:00,85.03,85.04,85.01,85.02,25748.0,65.8731,65.8809,65.8576,65.8654,25748.0
2018-02-20 09:30:00,84.85,84.92,84.78,84.88,39930.0,65.7337,65.7879,65.6794,65.7569,39930.0
2018-02-20 09:35:00,84.89,84.89,84.87,84.87,5967.0,65.7647,65.7647,65.7492,65.7492,5967.0
2018-02-20 09:40:00,84.87,84.88,84.86,84.87,2936.0,65.7492,65.7569,65.7414,65.7492,2936.0
2018-02-20 09:45:00,84.87,84.87,84.82,84.83,5305.0,65.7492,65.7492,65.7104,65.7182,5305.0
2018-02-20 09:50:00,84.83,84.85,84.82,84.85,21747.0,65.7182,65.7337,65.7104,65.7337,21747.0
2018-02-20 09:55:00,84.84,84.87,84.84,84.86,141436.0,65.7259,65.7492,65.7259,65.7414,141436.0
2018-02-20 10:00:00,84.86,84.88,84.85,84.87,12081.0,65.7414,65.7569,65.7337,65.7492,12081.0
2018-02-20 10:05:00,84.87,84.88,84.85,84.86,13861.0,65.7492,65.7569,65.7337,65.7414,13861.0
2018-02-20 10:10:00,84.86,84.87,84.83,84.85,6964.0,65.7414,65.7492,65.7182,65.7337,6964.0
2018-02-20 10:15:00,84.85,84.86,84.84,84.85,9028.0,65.7337,65.7414,65.7259,65.7337,9028.0
2018-02-20 10:20:00,84.85,84.85,84.84,84.84,6394.0,65.7337,65.7337,65.7259,65.7259,6394.0
2018-02-20 10:25:00,84.84,84.85,84.82,84.82,17269.0,65.7259,65.7337,65.7104,65.7104,17269.0
2018-02-20 10:30:00,84.82,84.83,84.81,84.82,6115.0,65.7104,65.7182,65.7027,65.7104,6115.0
2018-02-20 10:35:00,84.82,84.82,84.81,84.81,4749.0,65.7104,65.7104,65.7027,65.7027,4749.0
2018-02-20 10:40:00,84.81,84.82,84.8,84.81,11371.0,65.7027,65.7104,65.6949,65.7027,11371.0
2018-02-20 10:45:00,84.81,84.81,84.8,84.81,10157.0,65.7027,65.7027,65.6949,65.7027,10157.0
2018-02-20 10:50:00,84.81,84.81,84.78,84.79,4951.0,65.7027,65.7027,65.6794,65.6872,4951.0
2018-02-20 10:55:00,84.79,84.8,84.78,84.8,7224.0,65.6872,65.6949,65.6794,65.6949,7224.0
2018-02-20 11:00:00,84.8,84.81,84.79,84.81,5901.0,65.6949,65.7027,65.6872,65.7027,5901.0
2018-02-20 11:05:00,84.81,84.82,84.81,84.82,1495.0,65.7027,65.7104,65.7027,65.7104,1495.0
2018-02-20 11:10:00,84.82,84.82,84.8,84.8,7761.0,65.7104,65.7104,65.6949,65.6949,7761.0
2018-02-20 11:15:00,84.81,84.81,84.78,84.79,28490.0,65.7027,65.7027,65.6794,65.6872,28490.0
2018-02-20 11:20:00,84.79,84.79,84.77,84.78,9283.0,65.6872,65.6872,65.6717,65.6794,9283.0
2018-02-20 11:25:00,84.78,84.79,84.77,84.78,2434.0,65.6794,65.6872,65.6717,65.6794,2434.0
2018-02-20 11:30:00,84.78,84.78,84.76,84.77,7305.0,65.6794,65.6794,65.664,65.6717,7305.0
2018-02-20 11:35:00,84.77,84.77,84.75,84.77,7970.0,65.6717,65.6717,65.6562,65.6717,7970.0
2018-02-20 11:40:00,84.77,84.78,84.76,84.77,400.0,65.6717,65.6794,65.664,65.6717,400.0
2018-02-20 11:45:00,84.77,84.78,84.76,84.77,7781.0,65.6717,65.6794,65.664,65.6717,7781.0
2018-02-20 11:50:00,84.77,84.77,84.76,84.77,1676.0,65.6717,65.6717,65.664,65.6717,1676.0
2018-02-20 11:55:00,84.76,84.77,84.74,84.76,334201.0,65.664,65.6717,65.6485,65.664,334201.0
2018-02-20 12:00:00,84.76,84.76,84.74,84.75,6657.0,65.664,65.664,65.6485,65.6562,6657.0
2018-02-20 12:05:00,84.74,84.77,84.74,84.77,3356.0,65.6485,65.6717,65.6485,65.6717,3356.0
2018-02-20 12:10:00,84.77,84.79,84.76,84.78,2672.0,65.6717,65.6872,65.664,65.6794,2672.0
2018-02-20 12:15:00,84.78,84.79,84.77,84.77,3942.0,65.6794,65.6872,65.6717,65.6717,3942.0
2018-02-20 12:20:00,84.77,84.77,84.76,84.77,2879.0,65.6717,65.6717,65.664,65.6717,2879.0
2018-02-20 12:25:00,84.76,84.78,84.76,84.78,3039.0,65.664,65.6794,65.664,65.6794,3039.0
2018-02-20 12:30:00,84.78,84.79,84.77,84.78,13544.0,65.6794,65.6872,65.6717,65.6794,13544.0
2018-02-20 12:35:00,84.79,84.79,84.78,84.79,4841.0,65.6872,65.6872,65.6794,65.6872,4841.0
2018-02-20 12:40:00,84.78,84.79,84.78,84.79,11587.0,65.6794,65.6872,65.6794,65.6872,11587.0
2018-02-20 12:45:00,84.79,84.8,84.78,84.8,9673.0,65.6872,65.6949,65.6794,65.6949,9673.0
2018-02-20 12:50:00,84.8,84.8,84.79,84.8,2536.0,65.6949,65.6949,65.6872,65.6949,2536.0
2018-02-20 12:55:00,84.79,84.8,84.78,84.79,8091.0,65.6872,65.6949,65.6794,65.6872,8091.0
2018-02-20 13:00:00,84.79,84.8,84.78,84.79,6306.0,65.6872,65.6949,65.6794,65.6872,6306.0
2018-02-20 13:05:00,84.8,84.8,84.78,84.78,4030.0,65.6949,65.6949,65.6794,65.6794,4030.0
2018-02-20 13:10:00,84.78,84.8,84.78,84.8,7026.0,65.6794,65.6949,65.6794,65.6949,7026.0
2018-02-20 13:15:00,84.8,84.82,84.79,84.8,29670.0,65.6949,65.7104,65.6872,65.6949,29670.0
2018-02-20 13:20:00,84.8,84.8,84.78,84.79,4212.0,65.6949,65.6949,65.6794,65.6872,4212.0
2018-02-20 13:25:00,84.79,84.79,84.78,84.78,2116.0,65.6872,65.6872,65.6794,65.6794,2116.0
2018-02-20 13:30:00,84.79,84.8,84.78,84.8,17869.0,65.6872,65.6949,65.6794,65.6949,17869.0
2018-02-20 13:35:00,84.8,84.8,84.79,84.79,1003.0,65.6949,65.6949,65.6872,65.6872,1003.0
2018-02-20 13:40:00,84.8,84.81,84.79,84.79,19332.0,65.6949,65.7027,65.6872,65.6872,19332.0
2018-02-20 13:45:00,84.8,84.8,84.79,84.8,3197.0,65.6949,65.6949,65.6872,65.6949,3197.0
2018-02-20 13:50:00,84.8,84.8,84.79,84.8,28340.0,65.6949,65.6949,65.6872,65.6949,28340.0
2018-02-20 13:55:00,84.79,84.8,84.79,84.8,9129.0,65.6872,65.6949,65.6872,65.6949,9129.0
2018-02-20 14:00:00,84.79,84.82,84.79,84.82,7859.0,65.6872,65.7104,65.6872,65.7104,7859.0
2018-02-20 14:05:00,84.81,84.82,84.81,84.82,10584.0,65.7027,65.7104,65.7027,65.7104,10584.0
2018-02-20 14:10:00,84.81,84.83,84.81,84.83,8866.0,65.7027,65.7182,65.7027,65.7182,8866.0
2018-02-20 14:15:00,84.83,84.83,84.81,84.81,9507.0,65.7182,65.7182,65.7027,65.7027,9507.0
2018-02-20 14:20:00,84.82,84.83,84.81,84.83,17787.0,65.7104,65.7182,65.7027,65.7182,17787.0
2018-02-20 14:25:00,84.83,84.84,84.82,84.84,4841.0,65.7182,65.7259,65.7104,65.7259,4841.0
2018-02-20 14:30:00,84.84,84.85,84.83,84.84,21152.0,65.7259,65.7337,65.7182,65.7259,21152.0
2018-02-20 14:35:00,84.84,84.85,84.83,84.84,23059.0,65.7259,65.7337,65.7182,65.7259,23059.0
2018-02-20 14:40:00,84.85,84.85,84.84,84.85,19700.0,65.7337,65.7337,65.7259,65.7337,19700.0
2018-02-20 14:45:00,84.84,84.86,84.84,84.86,3670.0,65.7259,65.7414,65.7259,65.7414,3670.0
2018-02-20 14:50:00,84.86,84.87,84.85,84.86,4651.0,65.7414,65.7492,65.7337,65.7414,4651.0
2018-02-20 14:55:00,84.86,84.87,84.85,84.85,23065.0,65.7414,65.7492,65.7337,65.7337,23065.0
2018-02-20 15:00:00,84.85,84.86,84.85,84.86,8612.0,65.7337,65.7414,65.7337,65.7414,8612.0
2018-02-20 15:05:00,84.86,84.86,84.85,84.86,17543.0,65.7414,65.7414,65.7337,65.7414,17543.0
2018-02-20 15:10:00,84.85,84.88,84.85,84.88,38324.0,65.7337,65.7569,65.7337,65.7569,38324.0
2018-02-20 15:15:00,84.88,84.88,84.86,84.87,23934.0,65.7569,65.7569,65.7414,65.7492,23934.0
2018-02-20 15:20:00,84.87,84.88,84.87,84.87,11700.0,65.7492,65.7569,65.7492,65.7492,11700.0
2018-02-20 15:25:00,84.88,84.88,84.87,84.87,14517.0,65.7569,65.7569,65.7492,65.7492,14517.0
2018-02-20 15:30:00,84.88,84.88,84.86,84.86,32347.0,65.7569,65.7569,65.7414,65.7414,32347.0
2018-02-20 15:35:00,84.86,84.86,84.85,84.85,14760.0,65.7414,65.7414,65.7337,65.7337,14760.0
2018-02-20 15:40:00,84.86,84.86,84.84,84.86,9967.0,65.7414,65.7414,65.7259,65.7414,9967.0
2018-02-20 15:45:00,84.85,84.86,84.84,84.84,8378.0,65.7337,65.7414,65.7259,65.7259,8378.0
2018-02-20 15:50:00,84.84,84.85,84.84,84.84,33987.0,65.7259,65.7337,65.7259,65.7259,33987.0
2018-02-20 15:55:00,84.84,84.85,84.84,84.85,25551.0,65.7259,65.7337,65.7259,65.7337,25551.0
2018-02-21 09:30:00,84.96,84.99,84.86,84.94,59978.0,65.8189,65.8421,65.7414,65.8034,59978.0
2018-02-21 09:35:00,84.92,84.93,84.89,84.91,4515.0,65.7879,65.7957,65.7647,65.7802,4515.0
2018-02-21 09:40:00,84.91,84.91,84.9,84.91,406.0,65.7802,65.7802,65.7724,65.7802,406.0
2018-02-21 09:45:00,84.9,84.91,84.89,84.91,2450.0,65.7724,65.7802,65.7647,65.7802,2450.0
2018-02-21 09:50:00,84.91,84.91,84.9,84.9,8769.0,65.7802,65.7802,65.7724,65.7724,8769.0
2018-02-21 09:55:00,84.91,84.93,84.91,84.93,5057.0,65.7802,65.7957,65.7802,65.7957,5057.0
2018-02-21 10:00:00,84.93,84.94,84.9,84.91,9760.0,65.7957,65.8034,65.7724,65.7802,9760.0
2018-02-21 10:05:00,84.91,84.92,84.89,84.89,26245.0,65.7802,65.7879,65.7647,65.7647,26245.0
2018-02-21 10:10:00,84.9,84.91,84.89,84.9,5835.0,65.7724,65.7802,65.7647,65.7724,5835.0
2018-02-21 10:15:00,84.9,84.9,84.88,84.89,4367.0,65.7724,65.7724,65.7569,65.7647,4367.0
2018-02-21 10:20:00,84.91,84.93,84.9,84.92,2046.0,65.7802,65.7957,65.7724,65.7879,2046.0
2018-02-21 10:25:00,84.92,84.93,84.89,84.92,5487.0,65.7879,65.7957,65.7647,65.7879,5487.0
2018-02-21 10:30:00,84.91,84.92,84.9,84.92,4578.0,65.7802,65.7879,65.7724,65.7879,4578.0
2018-02-21 10:35:00,84.91,84.92,84.9,84.91,18949.0,65.7802,65.7879,65.7724,65.7802,18949.0
2018-02-21 10:40:00,84.91,84.91,84.9,84.9,2708.0,65.7802,65.7802,65.7724,65.7724,2708.0
2018-02-21 10:45:00,84.91,84.91,84.89,84.89,2941.0,65.7802,65.7802,65.7647,65.7647,2941.0
2018-02-21 10:50:00,84.89,84.9,84.87,84.88,6945.0,65.7647,65.7724,65.7492,65.7569,6945.0
2018-02-21 10:55:00,84.88,84.88,84.86,84.86,2281.0,65.7569,65.7569,65.7414,65.7414,2281.0
2018-02-21 11:00:00,84.87,84.88,84.86,84.88,3189.0,65.7492,65.7569,65.7414,65.7569,3189.0
2018-02-21 11:05:00,84.88,84.89,84.87,84.89,3646.0,65.7569,65.7647,65.7492,65.7647,3646.0
2018-02-21 11:10:00,84.89,84.9,84.86,84.87,6413.0,65.7647,65.7724,65.7414,65.7492,6413.0
2018-02-21 11:15:00,84.86,84.89,84.86,84.89,7777.0,65.7414,65.7647,65.7414,65.7647,7777.0
2018-02-21 11:20:00,84.88,84.89,84.87,84.88,6998.0,65.7569,65.7647,65.7492,65.7569,6998.0
2018-02-21 11:25:00,84.88,84.89,84.86,84.87,9907.0,65.7569,65.7647,65.7414,65.7492,9907.0
2018-02-21 11:30:00,84.87,84.87,84.86,84.87,15200.0,65.7492,65.7492,65.7414,65.7492,15200.0
2018-02-21 11:35:00,84.87,84.89,84.87,84.87,9258.0,65.7492,65.7647,65.7492,65.7492,9258.0
2018-02-21 11:40:00,84.88,84.88,84.86,84.87,10103.0,65.7569,65.7569,65.7414,65.7492,10103.0
2018-02-21 11:45:00,84.87,84.87,84.85,84.86,2573.0,65.7492,65.7492,65.7337,65.7414,2573.0
2018-02-21 11:50:00,84.86,84.86,84.84,84.86,17936.0,65.7414,65.7414,65.7259,65.7414,17936.0
2018-02-21 11:55:00,84.85,84.85,84.84,84.84,12319.0,65.7337,65.7337,65.7259,65.7259,12319.0
2018-02-21 12:00:00,84.84,84.85,84.84,84.85,8721.0,65.7259,65.7337,65.7259,65.7337,8721.0
2018-02-21 12:05:00,84.84,84.86,84.84,84.86,18329.0,65.7259,65.7414,65.7259,65.7414,18329.0
2018-02-21 12:10:00,84.86,84.86,84.85,84.86,4845.0,65.7414,65.7414,65.7337,65.7414,4845.0
2018-02-21 12:15:00,84.86,84.88,84.85,84.86,13714.0,65.7414,65.7569,65.7337,65.7414,13714.0
2018-02-21 12:20:00,84.86,84.87,84.86,84.86,649.0,65.7414,65.7492,65.7414,65.7414,649.0
2018-02-21 12:25:00,84.87,84.87,84.86,84.87,11402.0,65.7492,65.7492,65.7414,65.7492,11402.0
2018-02-21 12:30:00,84.87,84.87,84.86,84.87,9002.0,65.7492,65.7492,65.7414,65.7492,9002.0
2018-02-21 12:35:00,84.87,84.87,84.86,84.87,2841.0,65.7492,65.7492,65.7414,65.7492,2841.0
2018-02-21 12:40:00,84.86,84.87,84.86,84.87,1468.0,65.7414,65.7492,65.7414,65.7492,1468.0
2018-02-21 12:45:00,84.86,84.87,84.86,84.87,6559.0,65.7414,65.7492,65.7414,65.7492,6559.0
2018-02-21 12:50:00,84.86,84.87,84.86,84.87,5632.0,65.7414,65.7492,65.7414,65.7492,5632.0
2018-02-21 12:55:00,84.86,84.87,84.84,84.85,1997.0,65.7414,65.7492,65.7259,65.7337,1997.0
2018-02-21 13:00:00,84.85,84.85,84.83,84.85,6987.0,65.7337,65.7337,65.7182,65.7337,6987.0
2018-02-21 13:05:00,84.86,84.87,84.85,84.87,4182.0,65.7414,65.7492,65.7337,65.7492,4182.0
2018-02-21 13:10:00,84.88,84.88,84.86,84.86,3822.0,65.7569,65.7569,65.7414,65.7414,3822.0
2018-02-21 13:15:00,84.86,84.87,84.86,84.87,4912.0,65.7414,65.7492,65.7414,65.7492,4912.0
2018-02-21 13:20:00,84.87,84.87,84.86,84.86,1669.0,65.7492,65.7492,65.7414,65.7414,1669.0
2018-02-21 13:25:00,84.87,84.87,84.86,84.86,1370.0,65.7492,65.7492,65.7414,65.7414,1370.0
2018-02-21 13:30:00,84.87,84.88,84.86,84.87,4562.0,65.7492,65.7569,65.7414,65.7492,4562.0
2018-02-21 13:35:00,84.86,84.87,84.84,84.85,2449.0,65.7414,65.7492,65.7259,65.7337,2449.0
2018-02-21 13:40:00,84.85,84.85,84.84,84.85,1607.0,65.7337,65.7337,65.7259,65.7337,1607.0
2018-02-21 13:45:00,84.84,84.85,84.82,84.83,11864.0,65.7259,65.7337,65.7104,65.7182,11864.0
2018-02-21 13:50:00,84.82,84.83,84.82,84.83,5059.0,65.7104,65.7182,65.7104,65.7182,5059.0
2018-02-21 13:55:00,84.83,84.84,84.82,84.82,2481.0,65.7182,65.7259,65.7104,65.7104,2481.0
2018-02-21 14:00:00,84.79,84.88,84.79,84.88,16300.0,65.6872,65.7569,65.6872,65.7569,16300.0
2018-02-21 14:05:00,84.89,84.95,84.88,84.93,19920.0,65.7647,65.8111,65.7569,65.7957,19920.0
2018-02-21 14:10:00,84.93,84.95,84.91,84.91,20773.0,65.7957,65.8111,65.7802,65.7802,20773.0
2018-02-21 14:15:00,84.92,84.93,84.9,84.9,3994.0,65.7879,65.7957,65.7724,65.7724,3994.0
2018-02-21 14:20:00,84.91,84.91,84.89,84.9,5105.0,65.7802,65.7802,65.7647,65.7724,5105.0
2018-02-21 14:25:00,84.9,84.9,84.82,84.83,15273.0,65.7724,65.7724,65.7104,65.7182,15273.0
2018-02-21 14:30:00,84.82,84.83,84.78,84.78,5485.0,65.7104,65.7182,65.6794,65.6794,5485.0
2018-02-21 14:35:00,84.78,84.81,84.77,84.81,12645.0,65.6794,65.7027,65.6717,65.7027,12645.0
2018-02-21 14:40:00,84.8,84.81,84.78,84.78,7752.0,65.6949,65.7027,65.6794,65.6794,7752.0
2018-02-21 14:45:00,84.78,84.78,84.73,84.73,39550.0,65.6794,65.6794,65.6407,65.6407,39550.0
2018-02-21 14:50:00,84.72,84.73,84.68,84.69,28753.0,65.633,65.6407,65.602,65.6097,28753.0
2018-02-21 14:55:00,84.69,84.7,84.66,84.66,7514.0,65.6097,65.6175,65.5865,65.5865,7514.0
2018-02-21 15:00:00,84.67,84.67,84.62,84.62,11990.0,65.5942,65.5942,65.5555,65.5555,11990.0
2018-02-21 15:05:00,84.62,84.62,84.54,84.56,48809.0,65.5555,65.5555,65.4935,65.509,48809.0
2018-02-21 15:10:00,84.55,84.58,84.54,84.57,83038.0,65.5013,65.5245,65.4935,65.5168,83038.0
2018-02-21 15:15:00,84.57,84.59,84.56,84.59,33483.0,65.5168,65.5323,65.509,65.5323,33483.0
2018-02-21 15:20:00,84.59,84.63,84.59,84.63,23634.0,65.5323,65.5632,65.5323,65.5632,23634.0
2018-02-21 15:25:00,84.63,84.64,84.62,84.64,29796.0,65.5632,65.571,65.5555,65.571,29796.0
2018-02-21 15:30:00,84.63,84.63,84.59,84.59,38921.0,65.5632,65.5632,65.5323,65.5323,38921.0
2018-02-21 15:35:00,84.59,84.6,84.58,84.58,36957.0,65.5323,65.54,65.5245,65.5245,36957.0
2018-02-21 15:40:00,84.58,84.59,84.58,84.59,29591.0,65.5245,65.5323,65.5245,65.5323,29591.0
2018-02-21 15:45:00,84.58,84.59,84.58,84.58,34982.0,65.5245,65.5323,65.5245,65.5245,34982.0
2018-02-21 15:50:00,84.59,84.59,84.57,84.58,42272.0,65.5323,65.5323,65.5168,65.5245,42272.0
2018-02-21 15:55:00,84.58,84.58,84.56,84.56,191898.0,65.5245,65.5245,65.509,65.509,191898.0
2018-02-22 09:30:00,84.79,84.83,84.75,84.82,15343.0,65.6872,65.7182,65.6562,65.7104,15343.0
2018-02-22 09:35:00,84.81,84.81,84.78,84.79,7479.0,65.7027,65.7027,65.6794,65.6872,7479.0
2018-02-22 09:40:00,84.78,84.78,84.77,84.77,901.0,65.6794,65.6794,65.6717,65.6717,901.0
2018-02-22 09:45:00,84.77,84.78,84.76,84.77,3784.0,65.6717,65.6794,65.664,65.6717,3784.0
2018-02-22 09:50:00,84.77,84.81,84.77,84.79,5548.0,65.6717,65.7027,65.6717,65.6872,5548.0
2018-02-22 09:55:00,84.78,84.8,84.78,84.79,15206.0,65.6794,65.6949,65.6794,65.6872,15206.0
2018-02-22 10:00:00,84.79,84.82,84.78,84.82,4411.0,65.6872,65.7104,65.6794,65.7104,4411.0
2018-02-22 10:05:00,84.83,84.84,84.82,84.83,7311.0,65.7182,65.7259,65.7104,65.7182,7311.0
2018-02-22 10:10:00,84.84,84.85,84.82,84.83,4613.0,65.7259,65.7337,65.7104,65.7182,4613.0
2018-02-22 10:15:00,84.83,84.83,84.81,84.83,9191.0,65.7182,65.7182,65.7027,65.7182,9191.0
2018-02-22 10:20:00,84.83,84.85,84.83,84.84,16101.0,65.7182,65.7337,65.7182,65.7259,16101.0
2018-02-22 10:25:00,84.84,84.85,84.83,84.85,15644.0,65.7259,65.7337,65.7182,65.7337,15644.0
2018-02-22 10:30:00,84.84,84.85,84.82,84.83,3581.0,65.7259,65.7337,65.7104,65.7182,3581.0
2018-02-22 10:35:00,84.82,84.82,84.8,84.8,38758.0,65.7104,65.7104,65.6949,65.6949,38758.0
2018-02-22 10:40:00,84.8,84.81,84.77,84.78,5773.0,65.6949,65.7027,65.6717,65.6794,5773.0
2018-02-22 10:45:00,84.79,84.8,84.78,84.79,6783.0,65.6872,65.6949,65.6794,65.6872,6783.0
2018-02-22 10:50:00,84.78,84.79,84.76,84.79,11450.0,65.6794,65.6872,65.664,65.6872,11450.0
2018-02-22 10:55:00,84.78,84.81,84.78,84.81,121439.0,65.6794,65.7027,65.6794,65.7027,121439.0
2018-02-22 11:00:00,84.8,84.81,84.77,84.8,23388.0,65.6949,65.7027,65.6717,65.6949,23388.0
2018-02-22 11:05:00,84.81,84.81,84.78,84.79,5035.0,65.7027,65.7027,65.6794,65.6872,5035.0
2018-02-22 11:10:00,84.78,84.79,84.78,84.78,6221.0,65.6794,65.6872,65.6794,65.6794,6221.0
2018-02-22 11:15:00,84.78,84.79,84.77,84.78,38385.0,65.6794,65.6872,65.6717,65.6794,38385.0
2018-02-22 11:20:00,84.79,84.79,84.77,84.79,11221.0,65.6872,65.6872,65.6717,65.6872,11221.0
2018-02-22 11:25:00,84.78,84.79,84.77,84.78,14588.0,65.6794,65.6872,65.6717,65.6794,14588.0
2018-02-22 11:30:00,84.77,84.78,84.77,84.78,10425.0,65.6717,65.6794,65.6717,65.6794,10425.0
2018-02-22 11:35:00,84.78,84.81,84.78,84.81,15941.0,65.6794,65.7027,65.6794,65.7027,15941.0
2018-02-22 11:40:00,84.81,84.81,84.79,84.79,5770.0,65.7027,65.7027,65.6872,65.6872,5770.0
2018-02-22 11:45:00,84.79,84.8,84.78,84.8,19699.0,65.6872,65.6949,65.6794,65.6949,19699.0
2018-02-22 11:50:00,84.8,84.81,84.79,84.81,3773.0,65.6949,65.7027,65.6872,65.7027,3773.0
2018-02-22 11:55:00,84.81,84.82,84.79,84.8,3454.0,65.7027,65.7104,65.6872,65.6949,3454.0
2018-02-22 12:00:00,84.81,84.81,84.79,84.81,12786.0,65.7027,65.7027,65.6872,65.7027,12786.0
2018-02-22 12:05:00,84.81,84.82,84.8,84.81,4575.0,65.7027,65.7104,65.6949,65.7027,4575.0
2018-02-22 12:10:00,84.81,84.82,84.81,84.82,7460.0,65.7027,65.7104,65.7027,65.7104,7460.0
2018-02-22 12:15:00,84.81,84.81,84.78,84.79,18808.0,65.7027,65.7027,65.6794,65.6872,18808.0
2018-02-22 12:20:00,84.78,84.8,84.78,84.8,6719.0,65.6794,65.6949,65.6794,65.6949,6719.0
2018-02-22 12:25:00,84.8,84.8,84.79,84.79,767.0,65.6949,65.6949,65.6872,65.6872,767.0
2018-02-22 12:30:00,84.8,84.8,84.79,84.79,1673.0,65.6949,65.6949,65.6872,65.6872,1673.0
2018-02-22 12:35:00,84.79,84.8,84.79,84.8,2193.0,65.6872,65.6949,65.6872,65.6949,2193.0
2018-02-22 12:40:00,84.8,84.81,84.79,84.81,7194.0,65.6949,65.7027,65.6872,65.7027,7194.0
2018-02-22 12:45:00,84.81,84.81,84.8,84.81,3152.0,65.7027,65.7027,65.6949,65.7027,3152.0
2018-02-22 12:50:00,84.81,84.81,84.8,84.81,12962.0,65.7027,65.7027,65.6949,65.7027,12962.0
2018-02-22 12:55:00,84.81,84.82,84.8,84.81,32507.0,65.7027,65.7104,65.6949,65.7027,32507.0
2018-02-22 13:00:00,84.81,84.82,84.77,84.78,6829.0,65.7027,65.7104,65.6717,65.6794,6829.0
2018-02-22 13:05:00,84.78,84.78,84.77,84.78,272.0,65.6794,65.6794,65.6717,65.6794,272.0
2018-02-22 13:10:00,84.78,84.81,84.77,84.81,2317.0,65.6794,65.7027,65.6717,65.7027,2317.0
2018-02-22 13:15:00,84.8,84.8,84.78,84.79,4515.0,65.6949,65.6949,65.6794,65.6872,4515.0
2018-02-22 13:20:00,84.78,84.79,84.78,84.78,1862.0,65.6794,65.6872,65.6794,65.6794,1862.0
2018-02-22 13:25:00,84.78,84.78,84.76,84.78,4933.0,65.6794,65.6794,65.664,65.6794,4933.0
2018-02-22 13:30:00,84.78,84.8,84.78,84.78,8224.0,65.6794,65.6949,65.6794,65.6794,8224.0
2018-02-22 13:35:00,84.79,84.79,84.75,84.75,5817.0,65.6872,65.6872,65.6562,65.6562,5817.0
2018-02-22 13:40:00,84.76,84.76,84.73,84.73,6803.0,65.664,65.664,65.6407,65.6407,6803.0
2018-02-22 13:45:00,84.73,84.74,84.71,84.71,13964.0,65.6407,65.6485,65.6252,65.6252,13964.0
2018-02-22 13:50:00,84.71,84.72,84.69,84.7,13006.0,65.6252,65.633,65.6097,65.6175,13006.0
2018-02-22 13:55:00,84.7,84.71,84.7,84.7,4508.0,65.6175,65.6252,65.6175,65.6175,4508.0
2018-02-22 14:00:00,84.71,84.71,84.7,84.71,6559.0,65.6252,65.6252,65.6175,65.6252,6559.0
2018-02-22 14:05:00,84.7,84.73,84.7,84.71,16113.0,65.6175,65.6407,65.6175,65.6252,16113.0
2018-02-22 14:10:00,84.71,84.73,84.71,84.73,6160.0,65.6252,65.6407,65.6252,65.6407,6160.0
2018-02-22 14:15:00,84.73,84.73,84.72,84.72,6311.0,65.6407,65.6407,65.633,65.633,6311.0
2018-02-22 14:20:00,84.73,84.73,84.72,84.73,21445.0,65.6407,65.6407,65.633,65.6407,21445.0
2018-02-22 14:25:00,84.73,84.73,84.7,84.7,6055.0,65.6407,65.6407,65.6175,65.6175,6055.0
2018-02-22 14:30:00,84.7,84.73,84.7,84.73,14715.0,65.6175,65.6407,65.6175,65.6407,14715.0
2018-02-22 14:35:00,84.73,84.74,84.72,84.74,5566.0,65.6407,65.6485,65.633,65.6485,5566.0
2018-02-22 14:40:00,84.74,84.75,84.73,84.75,8610.0,65.6485,65.6562,65.6407,65.6562,8610.0
2018-02-22 14:45:00,84.74,84.76,84.73,84.73,7534.0,65.6485,65.664,65.6407,65.6407,7534.0
2018-02-22 14:50:00,84.73,84.73,84.72,84.73,9115.0,65.6407,65.6407,65.633,65.6407,9115.0
2018-02-22 14:55:00,84.73,84.75,84.73,84.75,4886.0,65.6407,65.6562,65.6407,65.6562,4886.0
2018-02-22 15:00:00,84.75,84.75,84.74,84.75,26737.0,65.6562,65.6562,65.6485,65.6562,26737.0
2018-02-22 15:05:00,84.75,84.75,84.74,84.75,4886.0,65.6562,65.6562,65.6485,65.6562,4886.0
2018-02-22 15:10:00,84.74,84.75,84.72,84.73,35709.0,65.6485,65.6562,65.633,65.6407,35709.0
2018-02-22 15:15:00,84.72,84.73,84.72,84.73,19470.0,65.633,65.6407,65.633,65.6407,19470.0
2018-02-22 15:20:00,84.73,84.73,84.7,84.7,12116.0,65.6407,65.6407,65.6175,65.6175,12116.0
2018-02-22 15:25:00,84.7,84.71,84.7,84.7,37512.0,65.6175,65.6252,65.6175,65.6175,37512.0
2018-02-22 15:30:00,84.7,84.7,84.68,84.69,21327.0,65.6175,65.6175,65.602,65.6097,21327.0
2018-02-22 15:35:00,84.7,84.71,84.68,84.69,27383.0,65.6175,65.6252,65.602,65.6097,27383.0
2018-02-22 15:40:00,84.68,84.69,84.68,84.69,8123.0,65.602,65.6097,65.602,65.6097,8123.0
2018-02-22 15:45:00,84.69,84.7,84.67,84.69,21329.0,65.6097,65.6175,65.5942,65.6097,21329.0
2018-02-22 15:50:00,84.68,84.69,84.68,84.68,20457.0,65.602,65.6097,65.602,65.602,20457.0
2018-02-22 15:55:00,84.69,84.69,84.67,84.68,12678.0,65.6097,65.6097,65.5942,65.602,12678.0
2018-02-23 09:30:00,84.86,84.9,84.84,84.85,30098.0,65.7414,65.7724,65.7259,65.7337,30098.0
2018-02-23 09:35:00,84.85,84.86,84.83,84.83,2327.0,65.7337,65.7414,65.7182,65.7182,2327.0
2018-02-23 09:40:00,84.84,84.85,84.84,84.84,200.0,65.7259,65.7337,65.7259,65.7259,200.0
2018-02-23 09:45:00,84.85,84.87,84.85,84.87,6953.0,65.7337,65.7492,65.7337,65.7492,6953.0
2018-02-23 09:50:00,84.87,84.88,84.84,84.84,5412.0,65.7492,65.7569,65.7259,65.7259,5412.0
2018-02-23 09:55:00,84.85,84.88,84.84,84.88,5414.0,65.7337,65.7569,65.7259,65.7569,5414.0
2018-02-23 10:00:00,84.88,84.9,84.87,84.89,7354.0,65.7569,65.7724,65.7492,65.7647,7354.0
2018-02-23 10:05:00,84.89,84.89,84.86,84.87,8121.0,65.7647,65.7647,65.7414,65.7492,8121.0
2018-02-23 10:10:00,84.87,84.88,84.86,84.88,5968.0,65.7492,65.7569,65.7414,65.7569,5968.0
2018-02-23 10:15:00,84.88,84.89,84.87,84.89,6395.0,65.7569,65.7647,65.7492,65.7647,6395.0
2018-02-23 10:20:00,84.89,84.89,84.88,84.89,3957.0,65.7647,65.7647,65.7569,65.7647,3957.0
2018-02-23 10:25:00,84.89,84.89,84.87,84.88,4488.0,65.7647,65.7647,65.7492,65.7569,4488.0
2018-02-23 10:30:00,84.88,84.89,84.87,84.89,9592.0,65.7569,65.7647,65.7492,65.7647,9592.0
2018-02-23 10:35:00,84.89,84.93,84.88,84.92,14503.0,65.7647,65.7957,65.7569,65.7879,14503.0
2018-02-23 10:40:00,84.93,84.94,84.92,84.93,2737.0,65.7957,65.8034,65.7879,65.7957,2737.0
2018-02-23 10:45:00,84.94,84.95,84.93,84.94,27047.0,65.8034,65.8111,65.7957,65.8034,27047.0
2018-02-23 10:50:00,84.94,84.94,84.92,84.92,5554.0,65.8034,65.8034,65.7879,65.7879,5554.0
2018-02-23 10:55:00,84.92,84.93,84.91,84.92,8816.0,65.7879,65.7957,65.7802,65.7879,8816.0
2018-02-23 11:00:00,84.91,84.92,84.88,84.89,4815.0,65.7802,65.7879,65.7569,65.7647,4815.0
2018-02-23 11:05:00,84.88,84.89,84.87,84.89,5437.0,65.7569,65.7647,65.7492,65.7647,5437.0
2018-02-23 11:10:00,84.88,84.91,84.88,84.91,3635.0,65.7569,65.7802,65.7569,65.7802,3635.0
2018-02-23 11:15:00,84.91,84.91,84.89,84.9,7601.0,65.7802,65.7802,65.7647,65.7724,7601.0
2018-02-23 11:20:00,84.91,84.91,84.89,84.9,3991.0,65.7802,65.7802,65.7647,65.7724,3991.0
2018-02-23 11:25:00,84.91,84.91,84.89,84.91,1851.0,65.7802,65.7802,65.7647,65.7802,1851.0
2018-02-23 11:30:00,84.91,84.93,84.91,84.93,5476.0,65.7802,65.7957,65.7802,65.7957,5476.0
2018-02-23 11:35:00,84.93,84.93,84.92,84.93,7356.0,65.7957,65.7957,65.7879,65.7957,7356.0
2018-02-23 11:40:00,84.92,84.93,84.92,84.93,6991.0,65.7879,65.7957,65.7879,65.7957,6991.0
2018-02-23 11:45:00,84.93,84.95,84.93,84.94,13550.0,65.7957,65.8111,65.7957,65.8034,13550.0
2018-02-23 11:50:00,84.94,84.96,84.94,84.95,12809.0,65.8034,65.8189,65.8034,65.8111,12809.0
2018-02-23 11:55:00,84.96,84.96,84.95,84.95,2939.0,65.8189,65.8189,65.8111,65.8111,2939.0
2018-02-23 12:00:00,84.95,84.99,84.95,84.98,7810.0,65.8111,65.8421,65.8111,65.8344,7810.0
2018-02-23 12:05:00,84.98,85.0,84.97,84.97,2649.0,65.8344,65.8499,65.8266,65.8266,2649.0
2018-02-23 12:10:00,84.98,84.98,84.96,84.96,7265.0,65.8344,65.8344,65.8189,65.8189,7265.0
2018-02-23 12:15:00,84.96,84.99,84.96,84.98,13073.0,65.8189,65.8421,65.8189,65.8344,13073.0
2018-02-23 12:20:00,84.98,84.99,84.97,84.98,214436.0,65.8344,65.8421,65.8266,65.8344,214436.0
2018-02-23 12:25:00,84.98,84.99,84.98,84.98,12009.0,65.8344,65.8421,65.8344,65.8344,12009.0
2018-02-23 12:30:00,84.99,85.01,84.99,85.0,7484.0,65.8421,65.8576,65.8421,65.8499,7484.0
2018-02-23 12:35:00,85.0,85.0,84.99,84.99,3120.0,65.8499,65.8499,65.8421,65.8421,3120.0
2018-02-23 12:40:00,84.99,84.99,84.98,84.98,2977.0,65.8421,65.8421,65.8344,65.8344,2977.0
2018-02-23 12:45:00,84.99,84.99,84.98,84.98,4396.0,65.8421,65.8421,65.8344,65.8344,4396.0
2018-02-23 12:50:00,84.99,84.99,84.98,84.99,2265.0,65.8421,65.8421,65.8344,65.8421,2265.0
2018-02-23 12:55:00,84.99,85.0,84.98,85.0,5179.0,65.8421,65.8499,65.8344,65.8499,5179.0
2018-02-23 13:00:00,85.0,85.0,84.99,85.0,5869.0,65.8499,65.8499,65.8421,65.8499,5869.0
2018-02-23 13:05:00,84.99,85.0,84.99,85.0,4649.0,65.8421,65.8499,65.8421,65.8499,4649.0
2018-02-23 13:10:00,85.0,85.0,84.99,85.0,200.0,65.8499,65.8499,65.8421,65.8499,200.0
2018-02-23 13:15:00,85.0,85.01,84.99,85.01,3625.0,65.8499,65.8576,65.8421,65.8576,3625.0
2018-02-23 13:20:00,85.0,85.01,85.0,85.0,8551.0,65.8499,65.8576,65.8499,65.8499,8551.0
2018-02-23 13:25:00,85.01,85.02,85.0,85.02,1935.0,65.8576,65.8654,65.8499,65.8654,1935.0
2018-02-23 13:30:00,85.02,85.02,85.0,85.0,8675.0,65.8654,65.8654,65.8499,65.8499,8675.0
2018-02-23 13:35:00,85.0,85.01,85.0,85.01,6510.0,65.8499,65.8576,65.8499,65.8576,6510.0
2018-02-23 13:40:00,85.01,85.01,85.0,85.01,5960.0,65.8576,65.8576,65.8499,65.8576,5960.0
2018-02-23 13:45:00,85.0,85.01,85.0,85.01,7653.0,65.8499,65.8576,65.8499,65.8576,7653.0
2018-02-23 13:50:00,85.0,85.01,84.99,85.0,6674.0,65.8499,65.8576,65.8421,65.8499,6674.0
2018-02-23 13:55:00,85.0,85.01,85.0,85.01,6399.0,65.8499,65.8576,65.8499,65.8576,6399.0
2018-02-23 14:00:00,85.01,85.01,85.0,85.01,5885.0,65.8576,65.8576,65.8499,65.8576,5885.0
2018-02-23 14:05:00,85.01,85.02,85.0,85.02,9716.0,65.8576,65.8654,65.8499,65.8654,9716.0
2018-02-23 14:10:00,85.02,85.02,85.01,85.02,10537.0,65.8654,65.8654,65.8576,65.8654,10537.0
2018-02-23 14:15:00,85.01,85.02,85.0,85.0,14461.0,65.8576,65.8654,65.8499,65.8499,14461.0
2018-02-23 14:20:00,85.01,85.01,84.99,84.99,2692.0,65.8576,65.8576,65.8421,65.8421,2692.0
2018-02-23 14:25:00,85.0,85.0,84.99,84.99,18860.0,65.8499,65.8499,65.8421,65.8421,18860.0
2018-02-23 14:30:00,85.0,85.0,84.99,85.0,3183.0,65.8499,65.8499,65.8421,65.8499,3183.0
2018-02-23 14:35:00,85.0,85.02,84.99,85.02,36019.0,65.8499,65.8654,65.8421,65.8654,36019.0
2018-02-23 14:40:00,85.02,85.02,85.01,85.01,5513.0,65.8654,65.8654,65.8576,65.8576,5513.0
2018-02-23 14:45:00,85.01,85.01,84.98,84.98,10770.0,65.8576,65.8576,65.8344,65.8344,10770.0
2018-02-23 14:50:00,84.99,84.99,84.97,84.98,9695.0,65.8421,65.8421,65.8266,65.8344,9695.0
2018-02-23 14:55:00,84.99,84.99,84.98,84.98,5390.0,65.8421,65.8421,65.8344,65.8344,5390.0
2018-02-23 15:00:00,84.98,84.99,84.97,84.99,6296.0,65.8344,65.8421,65.8266,65.8421,6296.0
2018-02-23 15:05:00,84.98,84.99,84.98,84.99,14086.0,65.8344,65.8421,65.8344,65.8421,14086.0
2018-02-23 15:10:00,84.98,84.99,84.98,84.99,2492.0,65.8344,65.8421,65.8344,65.8421,2492.0
2018-02-23 15:15:00,84.98,85.0,84.98,84.99,9936.0,65.8344,65.8499,65.8344,65.8421,9936.0
2018-02-23 15:20:00,85.0,85.0,84.98,84.99,11932.0,65.8499,65.8499,65.8344,65.8421,11932.0
2018-02-23 15:25:00,84.98,84.99,84.96,84.96,5394.0,65.8344,65.8421,65.8189,65.8189,5394.0
2018-02-23 15:30:00,84.97,84.97,84.95,84.96,4710.0,65.8266,65.8266,65.8111,65.8189,4710.0
2018-02-23 15:35:00,84.97,84.97,84.96,84.97,10387.0,65.8266,65.8266,65.8189,65.8266,10387.0
2018-02-23 15:40:00,84.97,84.97,84.96,84.97,13384.0,65.8266,65.8266,65.8189,65.8266,13384.0
2018-02-23 15:45:00,84.96,84.97,84.96,84.97,3686.0,65.8189,65.8266,65.8189,65.8266,3686.0
2018-02-23 15:50:00,84.97,84.97,84.96,84.97,12071.0,65.8266,65.8266,65.8189,65.8266,12071.0
2018-02-23 15:55:00,84.96,84.98,84.96,84.98,15958.0,65.8189,65.8344,65.8189,65.8344,15958.0
2018-02-26 09:30:00,85.1,85.2,85.1,85.19,57045.0,65.9274,66.0048,65.9274,65.9971,57045.0
2018-02-26 09:35:00,85.19,85.19,85.18,85.19,4676.0,65.9971,65.9971,65.9893,65.9971,4676.0
2018-02-26 09:40:00,85.19,85.2,85.16,85.2,21077.0,65.9971,66.0048,65.9738,66.0048,21077.0
2018-02-26 09:45:00,85.2,85.2,85.17,85.17,14705.0,66.0048,66.0048,65.9816,65.9816,14705.0
2018-02-26 09:50:00,85.18,85.2,85.18,85.2,17769.0,65.9893,66.0048,65.9893,66.0048,17769.0
2018-02-26 09:55:00,85.21,85.21,85.2,85.2,1512.0,66.0126,66.0126,66.0048,66.0048,1512.0
2018-02-26 10:00:00,85.2,85.21,85.19,85.19,6056.0,66.0048,66.0126,65.9971,65.9971,6056.0
2018-02-26 10:05:00,85.19,85.2,85.18,85.18,9313.0,65.9971,66.0048,65.9893,65.9893,9313.0
2018-02-26 10:10:00,85.19,85.22,85.18,85.2,7533.0,65.9971,66.0203,65.9893,66.0048,7533.0
2018-02-26 10:15:00,85.21,85.22,85.18,85.19,5213.0,66.0126,66.0203,65.9893,65.9971,5213.0
2018-02-26 10:20:00,85.19,85.2,85.18,85.19,2843.0,65.9971,66.0048,65.9893,65.9971,2843.0
2018-02-26 10:25:00,85.2,85.21,85.19,85.21,9243.0,66.0048,66.0126,65.9971,66.0126,9243.0
2018-02-26 10:30:00,85.21,85.22,85.2,85.21,5673.0,66.0126,66.0203,66.0048,66.0126,5673.0
2018-02-26 10:35:00,85.2,85.2,85.19,85.19,2531.0,66.0048,66.0048,65.9971,65.9971,2531.0
2018-02-26 10:40:00,85.19,85.2,85.18,85.18,5881.0,65.9971,66.0048,65.9893,65.9893,5881.0
2018-02-26 10:45:00,85.19,85.19,85.17,85.17,1594.0,65.9971,65.9971,65.9816,65.9816,1594.0
2018-02-26 10:50:00,85.17,85.2,85.17,85.19,3078.0,65.9816,66.0048,65.9816,65.9971,3078.0
2018-02-26 10:55:00,85.19,85.19,85.18,85.18,1961.0,65.9971,65.9971,65.9893,65.9893,1961.0
2018-02-26 11:00:00,85.19,85.19,85.18,85.18,14494.0,65.9971,65.9971,65.9893,65.9893,14494.0
2018-02-26 11:05:00,85.19,85.2,85.18,85.2,8201.0,65.9971,66.0048,65.9893,66.0048,8201.0
2018-02-26 11:10:00,85.21,85.21,85.19,85.2,2501.0,66.0126,66.0126,65.9971,66.0048,2501.0
2018-02-26 11:15:00,85.2,85.2,85.18,85.19,16205.0,66.0048,66.0048,65.9893,65.9971,16205.0
2018-02-26 11:20:00,85.19,85.19,85.18,85.19,9119.0,65.9971,65.9971,65.9893,65.9971,9119.0
2018-02-26 11:25:00,85.19,85.19,85.18,85.18,49663.0,65.9971,65.9971,65.9893,65.9893,49663.0
2018-02-26 11:30:00,85.18,85.19,85.18,85.19,3843.0,65.9893,65.9971,65.9893,65.9971,3843.0
2018-02-26 11:35:00,85.18,85.19,85.18,85.19,12282.0,65.9893,65.9971,65.9893,65.9971,12282.0
2018-02-26 11:40:00,85.18,85.19,85.18,85.19,18730.0,65.9893,65.9971,65.9893,65.9971,18730.0
2018-02-26 11:45:00,85.18,85.19,85.18,85.18,1234.0,65.9893,65.9971,65.9893,65.9893,1234.0
2018-02-26 11:50:00,85.19,85.19,85.18,85.19,8095.0,65.9971,65.9971,65.9893,65.9971,8095.0
2018-02-26 11:55:00,85.18,85.19,85.18,85.18,7325.0,65.9893,65.9971,65.9893,65.9893,7325.0
2018-02-26 12:00:00,85.18,85.19,85.17,85.19,9318.0,65.9893,65.9971,65.9816,65.9971,9318.0
2018-02-26 12:05:00,85.18,85.19,85.17,85.17,3274.0,65.9893,65.9971,65.9816,65.9816,3274.0
2018-02-26 12:10:00,85.17,85.18,85.16,85.17,5609.0,65.9816,65.9893,65.9738,65.9816,5609.0
2018-02-26 12:15:00,85.17,85.18,85.16,85.17,3371.0,65.9816,65.9893,65.9738,65.9816,3371.0
2018-02-26 12:20:00,85.17,85.17,85.14,85.15,8706.0,65.9816,65.9816,65.9583,65.9661,8706.0
2018-02-26 12:25:00,85.15,85.15,85.14,85.14,2057.0,65.9661,65.9661,65.9583,65.9583,2057.0
2018-02-26 12:30:00,85.15,85.15,85.14,85.15,3651.0,65.9661,65.9661,65.9583,65.9661,3651.0
2018-02-26 12:35:00,85.15,85.15,85.14,85.15,9431.0,65.9661,65.9661,65.9583,65.9661,9431.0
2018-02-26 12:40:00,85.14,85.15,85.14,85.14,4155.0,65.9583,65.9661,65.9583,65.9583,4155.0
2018-02-26 12:45:00,85.13,85.14,85.1,85.1,4702.0,65.9506,65.9583,65.9274,65.9274,4702.0
2018-02-26 12:50:00,85.11,85.13,85.1,85.12,11612.0,65.9351,65.9506,65.9274,65.9428,11612.0
2018-02-26 12:55:00,85.13,85.13,85.12,85.12,4262.0,65.9506,65.9506,65.9428,65.9428,4262.0
2018-02-26 13:00:00,85.12,85.13,85.12,85.12,1704.0,65.9428,65.9506,65.9428,65.9428,1704.0
2018-02-26 13:05:00,85.12,85.13,85.12,85.13,1887.0,65.9428,65.9506,65.9428,65.9506,1887.0
2018-02-26 13:10:00,85.13,85.14,85.11,85.12,11465.0,65.9506,65.9583,65.9351,65.9428,11465.0
2018-02-26 13:15:00,85.12,85.13,85.11,85.13,8191.0,65.9428,65.9506,65.9351,65.9506,8191.0
2018-02-26 13:20:00,85.12,85.13,85.12,85.12,3772.0,65.9428,65.9506,65.9428,65.9428,3772.0
2018-02-26 13:25:00,85.12,85.13,85.11,85.11,6343.0,65.9428,65.9506,65.9351,65.9351,6343.0
2018-02-26 13:30:00,85.12,85.13,85.12,85.13,5483.0,65.9428,65.9506,65.9428,65.9506,5483.0
2018-02-26 13:35:00,85.12,85.14,85.11,85.13,52873.0,65.9428,65.9583,65.9351,65.9506,52873.0
2018-02-26 13:40:00,85.14,85.14,85.13,85.13,7696.0,65.9583,65.9583,65.9506,65.9506,7696.0
2018-02-26 13:45:00,85.14,85.14,85.13,85.13,15640.0,65.9583,65.9583,65.9506,65.9506,15640.0
2018-02-26 13:50:00,85.13,85.14,85.12,85.14,16275.0,65.9506,65.9583,65.9428,65.9583,16275.0
2018-02-26 13:55:00,85.14,85.14,85.13,85.13,3691.0,65.9583,65.9583,65.9506,65.9506,3691.0
2018-02-26 14:00:00,85.13,85.14,85.13,85.14,5281.0,65.9506,65.9583,65.9506,65.9583,5281.0
2018-02-26 14:05:00,85.14,85.14,85.13,85.13,10347.0,65.9583,65.9583,65.9506,65.9506,10347.0
2018-02-26 14:10:00,85.14,85.14,85.13,85.14,5188.0,65.9583,65.9583,65.9506,65.9583,5188.0
2018-02-26 14:15:00,85.14,85.14,85.13,85.13,18633.0,65.9583,65.9583,65.9506,65.9506,18633.0
2018-02-26 14:20:00,85.14,85.14,85.13,85.14,3549.0,65.9583,65.9583,65.9506,65.9583,3549.0
2018-02-26 14:25:00,85.14,85.14,85.13,85.14,26578.0,65.9583,65.9583,65.9506,65.9583,26578.0
2018-02-26 14:30:00,85.14,85.14,85.11,85.12,13032.0,65.9583,65.9583,65.9351,65.9428,13032.0
2018-02-26 14:35:00,85.12,85.13,85.12,85.13,11585.0,65.9428,65.9506,65.9428,65.9506,11585.0
2018-02-26 14:40:00,85.13,85.13,85.11,85.12,14927.0,65.9506,65.9506,65.9351,65.9428,14927.0
2018-02-26 14:45:00,85.12,85.12,85.11,85.11,2753.0,65.9428,65.9428,65.9351,65.9351,2753.0
2018-02-26 14:50:00,85.12,85.12,85.11,85.12,5522.0,65.9428,65.9428,65.9351,65.9428,5522.0
2018-02-26 14:55:00,85.12,85.12,85.11,85.12,8334.0,65.9428,65.9428,65.9351,65.9428,8334.0
2018-02-26 15:00:00,85.12,85.13,85.08,85.11,70151.0,65.9428,65.9506,65.9119,65.9351,70151.0
2018-02-26 15:05:00,85.12,85.12,85.1,85.11,10342.0,65.9428,65.9428,65.9274,65.9351,10342.0
2018-02-26 15:10:00,85.11,85.12,85.1,85.11,12657.0,65.9351,65.9428,65.9274,65.9351,12657.0
2018-02-26 15:15:00,85.12,85.13,85.12,85.13,17730.0,65.9428,65.9506,65.9428,65.9506,17730.0
2018-02-26 15:20:00,85.13,85.14,85.13,85.14,12111.0,65.9506,65.9583,65.9506,65.9583,12111.0
2018-02-26 15:25:00,85.14,85.14,85.12,85.12,15582.0,65.9583,65.9583,65.9428,65.9428,15582.0
2018-02-26 15:30:00,85.12,85.13,85.1,85.11,5835.0,65.9428,65.9506,65.9274,65.9351,5835.0
2018-02-26 15:35:00,85.11,85.12,85.1,85.1,9350.0,65.9351,65.9428,65.9274,65.9274,9350.0
2018-02-26 15:40:00,85.1,85.1,85.09,85.1,4587.0,65.9274,65.9274,65.9196,65.9274,4587.0
2018-02-26 15:45:00,85.09,85.11,85.09,85.1,4096.0,65.9196,65.9351,65.9196,65.9274,4096.0
2018-02-26 15:50:00,85.1,85.11,85.1,85.1,13325.0,65.9274,65.9351,65.9274,65.9274,13325.0
2018-02-26 15:55:00,85.1,85.1,85.08,85.1,26769.0,65.9274,65.9274,65.9119,65.9274,26769.0
2018-02-27 09:30:00,85.12,85.12,85.08,85.1,24148.0,65.9428,65.9428,65.9119,65.9274,24148.0
2018-02-27 09:35:00,85.11,85.11,85.09,85.09,2816.0,65.9351,65.9351,65.9196,65.9196,2816.0
2018-02-27 09:40:00,85.09,85.1,85.08,85.08,2583.0,65.9196,65.9274,65.9119,65.9119,2583.0
2018-02-27 09:45:00,85.08,85.08,85.05,85.06,2487.0,65.9119,65.9119,65.8886,65.8964,2487.0
2018-02-27 09:50:00,85.05,85.06,85.03,85.04,9346.0,65.8886,65.8964,65.8731,65.8809,9346.0
2018-02-27 09:55:00,85.04,85.04,85.0,85.0,18015.0,65.8809,65.8809,65.8499,65.8499,18015.0
2018-02-27 10:00:00,84.98,85.01,84.98,85.01,5797.0,65.8344,65.8576,65.8344,65.8576,5797.0
2018-02-27 10:05:00,85.0,85.01,85.0,85.01,6175.0,65.8499,65.8576,65.8499,65.8576,6175.0
2018-02-27 10:10:00,85.01,85.02,84.99,84.99,4632.0,65.8576,65.8654,65.8421,65.8421,4632.0
2018-02-27 10:15:00,84.98,84.99,84.98,84.98,3571.0,65.8344,65.8421,65.8344,65.8344,3571.0
2018-02-27 10:20:00,84.99,85.0,84.98,85.0,4058.0,65.8421,65.8499,65.8344,65.8499,4058.0
2018-02-27 10:25:00,84.99,85.01,84.99,85.01,5154.0,65.8421,65.8576,65.8421,65.8576,5154.0
2018-02-27 10:30:00,85.01,85.01,84.97,84.98,4658.0,65.8576,65.8576,65.8266,65.8344,4658.0
2018-02-27 10:35:00,84.99,85.05,84.99,85.03,5359.0,65.8421,65.8886,65.8421,65.8731,5359.0
2018-02-27 10:40:00,85.04,85.04,84.85,84.85,24931.0,65.8809,65.8809,65.7337,65.7337,24931.0
2018-02-27 10:45:00,84.85,84.86,84.8,84.81,5750.0,65.7337,65.7414,65.6949,65.7027,5750.0
2018-02-27 10:50:00,84.79,84.81,84.75,84.75,5541.0,65.6872,65.7027,65.6562,65.6562,5541.0
2018-02-27 10:55:00,84.71,84.74,84.68,84.69,18249.0,65.6252,65.6485,65.602,65.6097,18249.0
2018-02-27 11:00:00,84.7,84.72,84.66,84.67,7752.0,65.6175,65.633,65.5865,65.5942,7752.0
2018-02-27 11:05:00,84.67,84.74,84.67,84.74,9448.0,65.5942,65.6485,65.5942,65.6485,9448.0
2018-02-27 11:10:00,84.74,84.77,84.73,84.77,5562.0,65.6485,65.6717,65.6407,65.6717,5562.0
2018-02-27 11:15:00,84.76,84.76,84.71,84.73,28776.0,65.664,65.664,65.6252,65.6407,28776.0
2018-02-27 11:20:00,84.72,84.72,84.67,84.69,25426.0,65.633,65.633,65.5942,65.6097,25426.0
2018-02-27 11:25:00,84.68,84.71,84.68,84.71,4929.0,65.602,65.6252,65.602,65.6252,4929.0
2018-02-27 11:30:00,84.73,84.75,84.72,84.74,7440.0,65.6407,65.6562,65.633,65.6485,7440.0
2018-02-27 11:35:00,84.74,84.75,84.73,84.73,3011.0,65.6485,65.6562,65.6407,65.6407,3011.0
2018-02-27 11:40:00,84.73,84.74,84.72,84.72,8816.0,65.6407,65.6485,65.633,65.633,8816.0
2018-02-27 11:45:00,84.73,84.77,84.72,84.76,42661.0,65.6407,65.6717,65.633,65.664,42661.0
2018-02-27 11:50:00,84.76,84.77,84.75,84.77,10126.0,65.664,65.6717,65.6562,65.6717,10126.0
2018-02-27 11:55:00,84.76,84.77,84.72,84.72,11289.0,65.664,65.6717,65.633,65.633,11289.0
2018-02-27 12:00:00,84.72,84.74,84.71,84.73,5625.0,65.633,65.6485,65.6252,65.6407,5625.0
2018-02-27 12:05:00,84.74,84.75,84.69,84.69,15451.0,65.6485,65.6562,65.6097,65.6097,15451.0
2018-02-27 12:10:00,84.69,84.69,84.67,84.68,6353.0,65.6097,65.6097,65.5942,65.602,6353.0
2018-02-27 12:15:00,84.67,84.7,84.67,84.68,5193.0,65.5942,65.6175,65.5942,65.602,5193.0
2018-02-27 12:20:00,84.67,84.68,84.65,84.65,6119.0,65.5942,65.602,65.5787,65.5787,6119.0
2018-02-27 12:25:00,84.66,84.69,84.65,84.69,12469.0,65.5865,65.6097,65.5787,65.6097,12469.0
2018-02-27 12:30:00,84.69,84.7,84.68,84.68,13841.0,65.6097,65.6175,65.602,65.602,13841.0
2018-02-27 12:35:00,84.67,84.69,84.67,84.69,32630.0,65.5942,65.6097,65.5942,65.6097,32630.0
2018-02-27 12:40:00,84.69,84.69,84.68,84.69,12938.0,65.6097,65.6097,65.602,65.6097,12938.0
2018-02-27 12:45:00,84.69,84.73,84.68,84.73,19669.0,65.6097,65.6407,65.602,65.6407,19669.0
2018-02-27 12:50:00,84.73,84.76,84.73,84.75,48362.0,65.6407,65.664,65.6407,65.6562,48362.0
2018-02-27 12:55:00,84.75,84.75,84.72,84.73,3936.0,65.6562,65.6562,65.633,65.6407,3936.0
2018-02-27 13:00:00,84.73,84.73,84.72,84.72,5513.0,65.6407,65.6407,65.633,65.633,5513.0
2018-02-27 13:05:00,84.72,84.73,84.7,84.72,13476.0,65.633,65.6407,65.6175,65.633,13476.0
2018-02-27 13:10:00,84.72,84.73,84.71,84.72,6341.0,65.633,65.6407,65.6252,65.633,6341.0
2018-02-27 13:15:00,84.72,84.74,84.72,84.72,11196.0,65.633,65.6485,65.633,65.633,11196.0
2018-02-27 13:20:00,84.71,84.77,84.71,84.76,11681.0,65.6252,65.6717,65.6252,65.664,11681.0
2018-02-27 13:25:00,84.76,84.77,84.75,84.76,2588.0,65.664,65.6717,65.6562,65.664,2588.0
2018-02-27 13:30:00,84.76,84.78,84.75,84.77,6754.0,65.664,65.6794,65.6562,65.6717,6754.0
2018-02-27 13:35:00,84.77,84.79,84.75,84.76,46100.0,65.6717,65.6872,65.6562,65.664,46100.0
2018-02-27 13:40:00,84.76,84.77,84.75,84.76,4250.0,65.664,65.6717,65.6562,65.664,4250.0
2018-02-27 13:45:00,84.75,84.76,84.74,84.74,4150.0,65.6562,65.664,65.6485,65.6485,4150.0
2018-02-27 13:50:00,84.74,84.75,84.74,84.74,1405.0,65.6485,65.6562,65.6485,65.6485,1405.0
2018-02-27 13:55:00,84.74,84.76,84.74,84.76,3198.0,65.6485,65.664,65.6485,65.664,3198.0
2018-02-27 14:00:00,84.75,84.76,84.72,84.72,6693.0,65.6562,65.664,65.633,65.633,6693.0
2018-02-27 14:05:00,84.72,84.73,84.72,84.72,11755.0,65.633,65.6407,65.633,65.633,11755.0
2018-02-27 14:10:00,84.73,84.75,84.72,84.75,23694.0,65.6407,65.6562,65.633,65.6562,23694.0
2018-02-27 14:15:00,84.74,84.75,84.74,84.74,102828.0,65.6485,65.6562,65.6485,65.6485,102828.0
2018-02-27 14:20:00,84.74,84.75,84.74,84.75,4935.0,65.6485,65.6562,65.6485,65.6562,4935.0
2018-02-27 14:25:00,84.75,84.75,84.74,84.75,20994.0,65.6562,65.6562,65.6485,65.6562,20994.0
2018-02-27 14:30:00,84.74,84.76,84.74,84.76,25223.0,65.6485,65.664,65.6485,65.664,25223.0
2018-02-27 14:35:00,84.76,84.77,84.75,84.76,9008.0,65.664,65.6717,65.6562,65.664,9008.0
2018-02-27 14:40:00,84.77,84.77,84.76,84.76,20557.0,65.6717,65.6717,65.664,65.664,20557.0
2018-02-27 14:45:00,84.77,84.79,84.76,84.79,14540.0,65.6717,65.6872,65.664,65.6872,14540.0
2018-02-27 14:50:00,84.79,84.79,84.78,84.79,10449.0,65.6872,65.6872,65.6794,65.6872,10449.0
2018-02-27 14:55:00,84.78,84.81,84.78,84.8,11500.0,65.6794,65.7027,65.6794,65.6949,11500.0
2018-02-27 15:00:00,84.8,84.8,84.77,84.79,4982.0,65.6949,65.6949,65.6717,65.6872,4982.0
2018-02-27 15:05:00,84.78,84.79,84.78,84.79,35202.0,65.6794,65.6872,65.6794,65.6872,35202.0
2018-02-27 15:10:00,84.79,84.79,84.78,84.79,24265.0,65.6872,65.6872,65.6794,65.6872,24265.0
2018-02-27 15:15:00,84.78,84.79,84.77,84.79,24489.0,65.6794,65.6872,65.6717,65.6872,24489.0
2018-02-27 15:20:00,84.79,84.8,84.78,84.8,12362.0,65.6872,65.6949,65.6794,65.6949,12362.0
2018-02-27 15:25:00,84.79,84.8,84.79,84.79,8653.0,65.6872,65.6949,65.6872,65.6872,8653.0
2018-02-27 15:30:00,84.79,84.8,84.78,84.79,17513.0,65.6872,65.6949,65.6794,65.6872,17513.0
2018-02-27 15:35:00,84.79,84.81,84.78,84.79,56767.0,65.6872,65.7027,65.6794,65.6872,56767.0
2018-02-27 15:40:00,84.79,84.79,84.77,84.78,10468.0,65.6872,65.6872,65.6717,65.6794,10468.0
2018-02-27 15:45:00,84.78,84.79,84.77,84.79,11911.0,65.6794,65.6872,65.6717,65.6872,11911.0
2018-02-27 15:50:00,84.78,84.79,84.77,84.77,14448.0,65.6794,65.6872,65.6717,65.6717,14448.0
2018-02-27 15:55:00,84.78,84.81,84.77,84.78,27027.0,65.6794,65.7027,65.6717,65.6794,27027.0
2018-02-28 09:30:00,84.86,84.86,84.81,84.85,16366.0,65.7414,65.7414,65.7027,65.7337,16366.0
2018-02-28 09:35:00,84.85,84.86,84.82,84.83,5939.0,65.7337,65.7414,65.7104,65.7182,5939.0
2018-02-28 09:40:00,84.83,84.84,84.82,84.84,3085.0,65.7182,65.7259,65.7104,65.7259,3085.0
2018-02-28 09:45:00,84.83,84.86,84.83,84.86,21952.0,65.7182,65.7414,65.7182,65.7414,21952.0
2018-02-28 09:50:00,84.85,84.86,84.84,84.86,9332.0,65.7337,65.7414,65.7259,65.7414,9332.0
2018-02-28 09:55:00,84.86,84.86,84.83,84.84,8932.0,65.7414,65.7414,65.7182,65.7259,8932.0
2018-02-28 10:00:00,84.84,84.84,84.82,84.83,18425.0,65.7259,65.7259,65.7104,65.7182,18425.0
2018-02-28 10:05:00,84.83,84.83,84.8,84.82,24616.0,65.7182,65.7182,65.6949,65.7104,24616.0
2018-02-28 10:10:00,84.83,84.83,84.81,84.82,5105.0,65.7182,65.7182,65.7027,65.7104,5105.0
2018-02-28 10:15:00,84.82,84.83,84.82,84.83,2792.0,65.7104,65.7182,65.7104,65.7182,2792.0
2018-02-28 10:20:00,84.83,84.85,84.83,84.83,5652.0,65.7182,65.7337,65.7182,65.7182,5652.0
2018-02-28 10:25:00,84.84,84.86,84.84,84.85,11197.0,65.7259,65.7414,65.7259,65.7337,11197.0
2018-02-28 10:30:00,84.84,84.85,84.81,84.82,5352.0,65.7259,65.7337,65.7027,65.7104,5352.0
2018-02-28 10:35:00,84.82,84.85,84.81,84.84,7156.0,65.7104,65.7337,65.7027,65.7259,7156.0
2018-02-28 10:40:00,84.84,84.86,84.81,84.81,4369.0,65.7259,65.7414,65.7027,65.7027,4369.0
2018-02-28 10:45:00,84.81,84.84,84.81,84.83,22976.0,65.7027,65.7259,65.7027,65.7182,22976.0
2018-02-28 10:50:00,84.84,84.84,84.83,84.83,7222.0,65.7259,65.7259,65.7182,65.7182,7222.0
2018-02-28 10:55:00,84.83,84.84,84.83,84.83,1710.0,65.7182,65.7259,65.7182,65.7182,1710.0
2018-02-28 11:00:00,84.82,84.82,84.81,84.82,10311.0,65.7104,65.7104,65.7027,65.7104,10311.0
2018-02-28 11:05:00,84.82,84.84,84.82,84.84,18023.0,65.7104,65.7259,65.7104,65.7259,18023.0
2018-02-28 11:10:00,84.84,84.84,84.83,84.83,6940.0,65.7259,65.7259,65.7182,65.7182,6940.0
2018-02-28 11:15:00,84.84,84.84,84.82,84.83,12904.0,65.7259,65.7259,65.7104,65.7182,12904.0
2018-02-28 11:20:00,84.84,84.84,84.83,84.84,12553.0,65.7259,65.7259,65.7182,65.7259,12553.0
2018-02-28 11:25:00,84.84,84.84,84.82,84.83,6286.0,65.7259,65.7259,65.7104,65.7182,6286.0
2018-02-28 11:30:00,84.82,84.82,84.8,84.81,9316.0,65.7104,65.7104,65.6949,65.7027,9316.0
2018-02-28 11:35:00,84.81,84.82,84.8,84.81,6527.0,65.7027,65.7104,65.6949,65.7027,6527.0
2018-02-28 11:40:00,84.81,84.83,84.8,84.83,13529.0,65.7027,65.7182,65.6949,65.7182,13529.0
2018-02-28 11:45:00,84.83,84.83,84.82,84.83,3414.0,65.7182,65.7182,65.7104,65.7182,3414.0
2018-02-28 11:50:00,84.83,84.83,84.82,84.82,19437.0,65.7182,65.7182,65.7104,65.7104,19437.0
2018-02-28 11:55:00,84.83,84.83,84.81,84.83,20168.0,65.7182,65.7182,65.7027,65.7182,20168.0
2018-02-28 12:00:00,84.83,84.83,84.82,84.83,5721.0,65.7182,65.7182,65.7104,65.7182,5721.0
2018-02-28 12:05:00,84.83,84.84,84.82,84.84,4134.0,65.7182,65.7259,65.7104,65.7259,4134.0
2018-02-28 12:10:00,84.83,84.85,84.83,84.84,5584.0,65.7182,65.7337,65.7182,65.7259,5584.0
2018-02-28 12:15:00,84.84,84.84,84.83,84.84,5558.0,65.7259,65.7259,65.7182,65.7259,5558.0
2018-02-28 12:20:00,84.83,84.84,84.83,84.83,3912.0,65.7182,65.7259,65.7182,65.7182,3912.0
2018-02-28 12:25:00,84.83,84.84,84.83,84.84,2759.0,65.7182,65.7259,65.7182,65.7259,2759.0
2018-02-28 12:30:00,84.83,84.84,84.83,84.84,8809.0,65.7182,65.7259,65.7182,65.7259,8809.0
2018-02-28 12:35:00,84.84,84.85,84.83,84.84,5009.0,65.7259,65.7337,65.7182,65.7259,5009.0
2018-02-28 12:40:00,84.85,84.85,84.84,84.84,12378.0,65.7337,65.7337,65.7259,65.7259,12378.0
2018-02-28 12:45:00,84.84,84.85,84.82,84.84,14599.0,65.7259,65.7337,65.7104,65.7259,14599.0
2018-02-28 12:50:00,84.84,84.84,84.82,84.83,4090.0,65.7259,65.7259,65.7104,65.7182,4090.0
2018-02-28 12:55:00,84.83,84.84,84.82,84.82,3267.0,65.7182,65.7259,65.7104,65.7104,3267.0
2018-02-28 13:00:00,84.82,84.84,84.82,84.84,12486.0,65.7104,65.7259,65.7104,65.7259,12486.0
2018-02-28 13:05:00,84.84,84.84,84.82,84.83,40022.0,65.7259,65.7259,65.7104,65.7182,40022.0
2018-02-28 13:10:00,84.82,84.84,84.82,84.84,7321.0,65.7104,65.7259,65.7104,65.7259,7321.0
2018-02-28 13:15:00,84.84,84.84,84.83,84.83,3989.0,65.7259,65.7259,65.7182,65.7182,3989.0
2018-02-28 13:20:00,84.84,84.84,84.83,84.84,1300.0,65.7259,65.7259,65.7182,65.7259,1300.0
2018-02-28 13:25:00,84.84,84.84,84.83,84.84,4149.0,65.7259,65.7259,65.7182,65.7259,4149.0
2018-02-28 13:30:00,84.84,84.86,84.84,84.86,4838.0,65.7259,65.7414,65.7259,65.7414,4838.0
2018-02-28 13:35:00,84.86,84.86,84.84,84.85,13444.0,65.7414,65.7414,65.7259,65.7337,13444.0
2018-02-28 13:40:00,84.84,84.86,84.84,84.85,16490.0,65.7259,65.7414,65.7259,65.7337,16490.0
2018-02-28 13:45:00,84.86,84.86,84.85,84.86,5272.0,65.7414,65.7414,65.7337,65.7414,5272.0
2018-02-28 13:50:00,84.86,84.86,84.83,84.86,40139.0,65.7414,65.7414,65.7182,65.7414,40139.0
2018-02-28 13:55:00,84.86,84.86,84.83,84.84,5044.0,65.7414,65.7414,65.7182,65.7259,5044.0
2018-02-28 14:00:00,84.83,84.85,84.83,84.85,6051.0,65.7182,65.7337,65.7182,65.7337,6051.0
2018-02-28 14:05:00,84.85,84.86,84.84,84.86,6187.0,65.7337,65.7414,65.7259,65.7414,6187.0
2018-02-28 14:10:00,84.86,84.87,84.85,84.86,7623.0,65.7414,65.7492,65.7337,65.7414,7623.0
2018-02-28 14:15:00,84.86,84.86,84.85,84.86,6816.0,65.7414,65.7414,65.7337,65.7414,6816.0
2018-02-28 14:20:00,84.87,84.87,84.86,84.86,6505.0,65.7492,65.7492,65.7414,65.7414,6505.0
2018-02-28 14:25:00,84.87,84.87,84.86,84.87,2481.0,65.7492,65.7492,65.7414,65.7492,2481.0
2018-02-28 14:30:00,84.87,84.87,84.86,84.87,3699.0,65.7492,65.7492,65.7414,65.7492,3699.0
2018-02-28 14:35:00,84.87,84.88,84.87,84.87,8275.0,65.7492,65.7569,65.7492,65.7492,8275.0
2018-02-28 14:40:00,84.88,84.88,84.86,84.87,3882.0,65.7569,65.7569,65.7414,65.7492,3882.0
2018-02-28 14:45:00,84.86,84.87,84.85,84.86,10083.0,65.7414,65.7492,65.7337,65.7414,10083.0
2018-02-28 14:50:00,84.85,84.86,84.85,84.86,16647.0,65.7337,65.7414,65.7337,65.7414,16647.0
2018-02-28 14:55:00,84.86,84.88,84.85,84.86,32003.0,65.7414,65.7569,65.7337,65.7414,32003.0
2018-02-28 15:00:00,84.86,84.87,84.85,84.86,27311.0,65.7414,65.7492,65.7337,65.7414,27311.0
2018-02-28 15:05:00,84.86,84.87,84.85,84.87,5942.0,65.7414,65.7492,65.7337,65.7492,5942.0
2018-02-28 15:10:00,84.87,84.87,84.86,84.86,12135.0,65.7492,65.7492,65.7414,65.7414,12135.0
2018-02-28 15:15:00,84.87,84.87,84.85,84.86,8329.0,65.7492,65.7492,65.7337,65.7414,8329.0
2018-02-28 15:20:00,84.86,84.86,84.84,84.85,14938.0,65.7414,65.7414,65.7259,65.7337,14938.0
2018-02-28 15:25:00,84.84,84.85,84.84,84.84,13278.0,65.7259,65.7337,65.7259,65.7259,13278.0
2018-02-28 15:30:00,84.84,84.85,84.84,84.84,25718.0,65.7259,65.7337,65.7259,65.7259,25718.0
2018-02-28 15:35:00,84.84,84.85,84.84,84.85,30135.0,65.7259,65.7337,65.7259,65.7337,30135.0
2018-02-28 15:40:00,84.84,84.85,84.84,84.84,19739.0,65.7259,65.7337,65.7259,65.7259,19739.0
2018-02-28 15:45:00,84.84,84.85,84.84,84.84,15517.0,65.7259,65.7337,65.7259,65.7259,15517.0
2018-02-28 15:50:00,84.84,84.85,84.84,84.84,15630.0,65.7259,65.7337,65.7259,65.7259,15630.0
2018-02-28 15:55:00,84.84,84.86,84.84,84.84,22495.0,65.7259,65.7414,65.7259,65.7259,22495.0
2018-03-01 09:30:00,84.64,84.66,84.61,84.64,20637.0,65.7386,65.7541,65.7153,65.7386,20637.0
2018-03-01 09:35:00,84.63,84.65,84.63,84.64,8395.0,65.7308,65.7464,65.7308,65.7386,8395.0
2018-03-01 09:40:00,84.64,84.66,84.63,84.66,30256.0,65.7386,65.7541,65.7308,65.7541,30256.0
2018-03-01 09:45:00,84.66,84.66,84.64,84.66,10006.0,65.7541,65.7541,65.7386,65.7541,10006.0
2018-03-01 09:50:00,84.65,84.72,84.65,84.71,8646.0,65.7464,65.8007,65.7464,65.793,8646.0
2018-03-01 09:55:00,84.72,84.72,84.69,84.69,6041.0,65.8007,65.8007,65.7774,65.7774,6041.0
2018-03-01 10:00:00,84.68,84.68,84.61,84.64,17990.0,65.7697,65.7697,65.7153,65.7386,17990.0
2018-03-01 10:05:00,84.62,84.62,84.59,84.61,9076.0,65.7231,65.7231,65.6998,65.7153,9076.0
2018-03-01 10:10:00,84.61,84.63,84.6,84.61,11113.0,65.7153,65.7308,65.7075,65.7153,11113.0
2018-03-01 10:15:00,84.6,84.62,84.6,84.61,6587.0,65.7075,65.7231,65.7075,65.7153,6587.0
2018-03-01 10:20:00,84.61,84.62,84.6,84.6,6681.0,65.7153,65.7231,65.7075,65.7075,6681.0
2018-03-01 10:25:00,84.6,84.62,84.6,84.61,8124.0,65.7075,65.7231,65.7075,65.7153,8124.0
2018-03-01 10:30:00,84.62,84.62,84.59,84.59,13782.0,65.7231,65.7231,65.6998,65.6998,13782.0
2018-03-01 10:35:00,84.59,84.6,84.56,84.57,14986.0,65.6998,65.7075,65.6765,65.6842,14986.0
2018-03-01 10:40:00,84.57,84.61,84.57,84.59,4482.0,65.6842,65.7153,65.6842,65.6998,4482.0
2018-03-01 10:45:00,84.59,84.59,84.56,84.56,8701.0,65.6998,65.6998,65.6765,65.6765,8701.0
2018-03-01 10:50:00,84.57,84.59,84.57,84.58,1920.0,65.6842,65.6998,65.6842,65.692,1920.0
2018-03-01 10:55:00,84.58,84.6,84.57,84.58,5351.0,65.692,65.7075,65.6842,65.692,5351.0
2018-03-01 11:00:00,84.58,84.61,84.58,84.61,4398.0,65.692,65.7153,65.692,65.7153,4398.0
2018-03-01 11:05:00,84.61,84.62,84.58,84.59,8864.0,65.7153,65.7231,65.692,65.6998,8864.0
2018-03-01 11:10:00,84.58,84.62,84.58,84.6,14242.0,65.692,65.7231,65.692,65.7075,14242.0
2018-03-01 11:15:00,84.59,84.6,84.59,84.59,3560.0,65.6998,65.7075,65.6998,65.6998,3560.0
2018-03-01 11:20:00,84.59,84.61,84.58,84.6,3539.0,65.6998,65.7153,65.692,65.7075,3539.0
2018-03-01 11:25:00,84.61,84.65,84.6,84.62,13315.0,65.7153,65.7464,65.7075,65.7231,13315.0
2018-03-01 11:30:00,84.63,84.64,84.61,84.62,7921.0,65.7308,65.7386,65.7153,65.7231,7921.0
2018-03-01 11:35:00,84.62,84.64,84.62,84.63,9704.0,65.7231,65.7386,65.7231,65.7308,9704.0
2018-03-01 11:40:00,84.64,84.64,84.59,84.59,4560.0,65.7386,65.7386,65.6998,65.6998,4560.0
2018-03-01 11:45:00,84.6,84.61,84.6,84.6,7515.0,65.7075,65.7153,65.7075,65.7075,7515.0
2018-03-01 11:50:00,84.6,84.61,84.59,84.59,1980.0,65.7075,65.7153,65.6998,65.6998,1980.0
2018-03-01 11:55:00,84.59,84.61,84.59,84.61,8691.0,65.6998,65.7153,65.6998,65.7153,8691.0
2018-03-01 12:00:00,84.61,84.61,84.57,84.58,18703.0,65.7153,65.7153,65.6842,65.692,18703.0
2018-03-01 12:05:00,84.58,84.58,84.57,84.57,7164.0,65.692,65.692,65.6842,65.6842,7164.0
2018-03-01 12:10:00,84.57,84.57,84.56,84.56,10341.0,65.6842,65.6842,65.6765,65.6765,10341.0
2018-03-01 12:15:00,84.57,84.57,84.55,84.55,18696.0,65.6842,65.6842,65.6687,65.6687,18696.0
2018-03-01 12:20:00,84.55,84.56,84.53,84.54,22305.0,65.6687,65.6765,65.6532,65.6609,22305.0
2018-03-01 12:25:00,84.53,84.54,84.49,84.5,11465.0,65.6532,65.6609,65.6221,65.6299,11465.0
2018-03-01 12:30:00,84.52,84.55,84.51,84.53,18874.0,65.6454,65.6687,65.6376,65.6532,18874.0
2018-03-01 12:35:00,84.54,84.58,84.54,84.57,2817.0,65.6609,65.692,65.6609,65.6842,2817.0
2018-03-01 12:40:00,84.59,84.59,84.56,84.56,8252.0,65.6998,65.6998,65.6765,65.6765,8252.0
2018-03-01 12:45:00,84.56,84.56,84.54,84.55,4283.0,65.6765,65.6765,65.6609,65.6687,4283.0
2018-03-01 12:50:00,84.55,84.57,84.54,84.56,10619.0,65.6687,65.6842,65.6609,65.6765,10619.0
2018-03-01 12:55:00,84.54,84.57,84.54,84.56,4367.0,65.6609,65.6842,65.6609,65.6765,4367.0
2018-03-01 13:00:00,84.56,84.62,84.56,84.62,45093.0,65.6765,65.7231,65.6765,65.7231,45093.0
2018-03-01 13:05:00,84.62,84.64,84.6,84.63,49002.0,65.7231,65.7386,65.7075,65.7308,49002.0
2018-03-01 13:10:00,84.63,84.65,84.61,84.62,32608.0,65.7308,65.7464,65.7153,65.7231,32608.0
2018-03-01 13:15:00,84.64,84.64,84.61,84.62,14603.0,65.7386,65.7386,65.7153,65.7231,14603.0
2018-03-01 13:20:00,84.63,84.63,84.61,84.62,57378.0,65.7308,65.7308,65.7153,65.7231,57378.0
2018-03-01 13:25:00,84.62,84.62,84.6,84.61,7634.0,65.7231,65.7231,65.7075,65.7153,7634.0
2018-03-01 13:30:00,84.61,84.64,84.6,84.64,43975.0,65.7153,65.7386,65.7075,65.7386,43975.0
2018-03-01 13:35:00,84.63,84.64,84.61,84.63,42013.0,65.7308,65.7386,65.7153,65.7308,42013.0
2018-03-01 13:40:00,84.64,84.67,84.64,84.67,11844.0,65.7386,65.7619,65.7386,65.7619,11844.0
2018-03-01 13:45:00,84.68,84.72,84.68,84.7,31571.0,65.7697,65.8007,65.7697,65.7852,31571.0
2018-03-01 13:50:00,84.68,84.69,84.67,84.68,14515.0,65.7697,65.7774,65.7619,65.7697,14515.0
2018-03-01 13:55:00,84.68,84.73,84.68,84.72,20959.0,65.7697,65.8085,65.7697,65.8007,20959.0
2018-03-01 14:00:00,84.73,84.79,84.71,84.72,34474.0,65.8085,65.8551,65.793,65.8007,34474.0
2018-03-01 14:05:00,84.72,84.73,84.68,84.71,12031.0,65.8007,65.8085,65.7697,65.793,12031.0
2018-03-01 14:10:00,84.71,84.72,84.67,84.71,6647.0,65.793,65.8007,65.7619,65.793,6647.0
2018-03-01 14:15:00,84.72,84.73,84.67,84.67,24098.0,65.8007,65.8085,65.7619,65.7619,24098.0
2018-03-01 14:20:00,84.68,84.7,84.67,84.69,40077.0,65.7697,65.7852,65.7619,65.7774,40077.0
2018-03-01 14:25:00,84.69,84.71,84.67,84.69,24652.0,65.7774,65.793,65.7619,65.7774,24652.0
2018-03-01 14:30:00,84.67,84.7,84.67,84.69,25784.0,65.7619,65.7852,65.7619,65.7774,25784.0
2018-03-01 14:35:00,84.7,84.7,84.68,84.68,33248.0,65.7852,65.7852,65.7697,65.7697,33248.0
2018-03-01 14:40:00,84.69,84.76,84.69,84.76,5575.0,65.7774,65.8318,65.7774,65.8318,5575.0
2018-03-01 14:45:00,84.76,84.78,84.74,84.77,11887.0,65.8318,65.8473,65.8163,65.8396,11887.0
2018-03-01 14:50:00,84.77,84.78,84.75,84.76,8589.0,65.8396,65.8473,65.824,65.8318,8589.0
2018-03-01 14:55:00,84.76,84.78,84.75,84.77,6954.0,65.8318,65.8473,65.824,65.8396,6954.0
2018-03-01 15:00:00,84.78,84.8,84.78,84.78,5502.0,65.8473,65.8629,65.8473,65.8473,5502.0
2018-03-01 15:05:00,84.79,84.79,84.74,84.74,28230.0,65.8551,65.8551,65.8163,65.8163,28230.0
2018-03-01 15:10:00,84.75,84.76,84.72,84.73,5170.0,65.824,65.8318,65.8007,65.8085,5170.0
2018-03-01 15:15:00,84.72,84.75,84.72,84.74,13820.0,65.8007,65.824,65.8007,65.8163,13820.0
2018-03-01 15:20:00,84.74,84.74,84.72,84.73,56411.0,65.8163,65.8163,65.8007,65.8085,56411.0
2018-03-01 15:25:00,84.73,84.74,84.72,84.73,12201.0,65.8085,65.8163,65.8007,65.8085,12201.0
2018-03-01 15:30:00,84.73,84.74,84.72,84.72,37850.0,65.8085,65.8163,65.8007,65.8007,37850.0
2018-03-01 15:35:00,84.73,84.73,84.72,84.73,23502.0,65.8085,65.8085,65.8007,65.8085,23502.0
2018-03-01 15:40:00,84.73,84.75,84.72,84.73,17723.0,65.8085,65.824,65.8007,65.8085,17723.0
2018-03-01 15:45:00,84.73,84.76,84.73,84.75,6689.0,65.8085,65.8318,65.8085,65.824,6689.0
2018-03-01 15:50:00,84.75,84.76,84.73,84.74,43641.0,65.824,65.8318,65.8085,65.8163,43641.0
2018-03-01 15:55:00,84.74,84.75,84.68,84.7,67135.0,65.8163,65.824,65.7697,65.7852,67135.0
2018-03-02 09:30:00,84.53,84.65,84.53,84.53,32199.0,65.6532,65.7464,65.6532,65.6532,32199.0
2018-03-02 09:35:00,84.52,84.54,84.52,84.52,7322.0,65.6454,65.6609,65.6454,65.6454,7322.0
2018-03-02 09:40:00,84.52,84.54,84.5,84.54,19895.0,65.6454,65.6609,65.6299,65.6609,19895.0
2018-03-02 09:45:00,84.54,84.56,84.53,84.56,5049.0,65.6609,65.6765,65.6532,65.6765,5049.0
2018-03-02 09:50:00,84.56,84.56,84.51,84.51,9173.0,65.6765,65.6765,65.6376,65.6376,9173.0
2018-03-02 09:55:00,84.53,84.54,84.51,84.54,6172.0,65.6532,65.6609,65.6376,65.6609,6172.0
2018-03-02 10:00:00,84.54,84.54,84.51,84.53,5320.0,65.6609,65.6609,65.6376,65.6532,5320.0
2018-03-02 10:05:00,84.53,84.54,84.51,84.52,5734.0,65.6532,65.6609,65.6376,65.6454,5734.0
2018-03-02 10:10:00,84.52,84.53,84.5,84.52,9363.0,65.6454,65.6532,65.6299,65.6454,9363.0
2018-03-02 10:15:00,84.52,84.53,84.5,84.51,2334.0,65.6454,65.6532,65.6299,65.6376,2334.0
2018-03-02 10:20:00,84.52,84.52,84.51,84.51,15473.0,65.6454,65.6454,65.6376,65.6376,15473.0
2018-03-02 10:25:00,84.51,84.52,84.51,84.52,4739.0,65.6376,65.6454,65.6376,65.6454,4739.0
2018-03-02 10:30:00,84.51,84.52,84.5,84.51,7904.0,65.6376,65.6454,65.6299,65.6376,7904.0
2018-03-02 10:35:00,84.5,84.51,84.49,84.51,86570.0,65.6299,65.6376,65.6221,65.6376,86570.0
2018-03-02 10:40:00,84.5,84.51,84.48,84.49,35465.0,65.6299,65.6376,65.6143,65.6221,35465.0
2018-03-02 10:45:00,84.48,84.5,84.48,84.49,23874.0,65.6143,65.6299,65.6143,65.6221,23874.0
2018-03-02 10:50:00,84.5,84.52,84.49,84.51,37092.0,65.6299,65.6454,65.6221,65.6376,37092.0
2018-03-02 10:55:00,84.5,84.5,84.46,84.47,47201.0,65.6299,65.6299,65.5988,65.6066,47201.0
2018-03-02 11:00:00,84.47,84.5,84.47,84.5,15595.0,65.6066,65.6299,65.6066,65.6299,15595.0
2018-03-02 11:05:00,84.5,84.5,84.48,84.5,39716.0,65.6299,65.6299,65.6143,65.6299,39716.0
2018-03-02 11:10:00,84.49,84.49,84.44,84.45,6222.0,65.6221,65.6221,65.5833,65.591,6222.0
2018-03-02 11:15:00,84.45,84.46,84.44,84.45,46753.0,65.591,65.5988,65.5833,65.591,46753.0
2018-03-02 11:20:00,84.44,84.44,84.41,84.42,5174.0,65.5833,65.5833,65.56,65.5677,5174.0
2018-03-02 11:25:00,84.42,84.44,84.4,84.41,53367.0,65.5677,65.5833,65.5522,65.56,53367.0
2018-03-02 11:30:00,84.42,84.43,84.41,84.43,23331.0,65.5677,65.5755,65.56,65.5755,23331.0
2018-03-02 11:35:00,84.44,84.44,84.42,84.43,8451.0,65.5833,65.5833,65.5677,65.5755,8451.0
2018-03-02 11:40:00,84.41,84.41,84.4,84.4,6913.0,65.56,65.56,65.5522,65.5522,6913.0
2018-03-02 11:45:00,84.4,84.41,84.4,84.41,12538.0,65.5522,65.56,65.5522,65.56,12538.0
2018-03-02 11:50:00,84.41,84.44,84.4,84.44,10446.0,65.56,65.5833,65.5522,65.5833,10446.0
2018-03-02 11:55:00,84.44,84.44,84.41,84.41,1606.0,65.5833,65.5833,65.56,65.56,1606.0
2018-03-02 12:00:00,84.43,84.46,84.42,84.46,21525.0,65.5755,65.5988,65.5677,65.5988,21525.0
2018-03-02 12:05:00,84.47,84.47,84.45,84.45,6215.0,65.6066,65.6066,65.591,65.591,6215.0
2018-03-02 12:10:00,84.45,84.48,84.45,84.47,10244.0,65.591,65.6143,65.591,65.6066,10244.0
2018-03-02 12:15:00,84.47,84.48,84.46,84.47,7292.0,65.6066,65.6143,65.5988,65.6066,7292.0
2018-03-02 12:20:00,84.48,84.49,84.45,84.46,12775.0,65.6143,65.6221,65.591,65.5988,12775.0
2018-03-02 12:25:00,84.46,84.47,84.45,84.46,5406.0,65.5988,65.6066,65.591,65.5988,5406.0
2018-03-02 12:30:00,84.47,84.48,84.46,84.47,2147.0,65.6066,65.6143,65.5988,65.6066,2147.0
2018-03-02 12:35:00,84.48,84.49,84.47,84.48,9465.0,65.6143,65.6221,65.6066,65.6143,9465.0
2018-03-02 12:40:00,84.49,84.49,84.47,84.48,8968.0,65.6221,65.6221,65.6066,65.6143,8968.0
2018-03-02 12:45:00,84.48,84.49,84.46,84.48,3300.0,65.6143,65.6221,65.5988,65.6143,3300.0
2018-03-02 12:50:00,84.48,84.49,84.47,84.49,3957.0,65.6143,65.6221,65.6066,65.6221,3957.0
2018-03-02 12:55:00,84.49,84.52,84.48,84.52,19345.0,65.6221,65.6454,65.6143,65.6454,19345.0
2018-03-02 13:00:00,84.51,84.52,84.51,84.52,11282.0,65.6376,65.6454,65.6376,65.6454,11282.0
2018-03-02 13:05:00,84.52,84.54,84.51,84.54,4610.0,65.6454,65.6609,65.6376,65.6609,4610.0
2018-03-02 13:10:00,84.54,84.54,84.52,84.52,4085.0,65.6609,65.6609,65.6454,65.6454,4085.0
2018-03-02 13:15:00,84.53,84.53,84.51,84.52,13438.0,65.6532,65.6532,65.6376,65.6454,13438.0
2018-03-02 13:20:00,84.51,84.53,84.51,84.52,6854.0,65.6376,65.6532,65.6376,65.6454,6854.0
2018-03-02 13:25:00,84.53,84.53,84.52,84.53,9803.0,65.6532,65.6532,65.6454,65.6532,9803.0
2018-03-02 13:30:00,84.53,84.53,84.52,84.53,11430.0,65.6532,65.6532,65.6454,65.6532,11430.0
2018-03-02 13:35:00,84.53,84.53,84.51,84.52,6012.0,65.6532,65.6532,65.6376,65.6454,6012.0
2018-03-02 13:40:00,84.51,84.52,84.51,84.52,4470.0,65.6376,65.6454,65.6376,65.6454,4470.0
2018-03-02 13:45:00,84.52,84.52,84.5,84.5,11353.0,65.6454,65.6454,65.6299,65.6299,11353.0
2018-03-02 13:50:00,84.51,84.51,84.49,84.5,11372.0,65.6376,65.6376,65.6221,65.6299,11372.0
2018-03-02 13:55:00,84.51,84.53,84.5,84.53,18625.0,65.6376,65.6532,65.6299,65.6532,18625.0
2018-03-02 14:00:00,84.53,84.53,84.51,84.52,1265.0,65.6532,65.6532,65.6376,65.6454,1265.0
2018-03-02 14:05:00,84.51,84.53,84.51,84.52,6145.0,65.6376,65.6532,65.6376,65.6454,6145.0
2018-03-02 14:10:00,84.53,84.53,84.51,84.52,14061.0,65.6532,65.6532,65.6376,65.6454,14061.0
2018-03-02 14:15:00,84.52,84.54,84.51,84.52,11883.0,65.6454,65.6609,65.6376,65.6454,11883.0
2018-03-02 14:20:00,84.53,84.53,84.52,84.53,11351.0,65.6532,65.6532,65.6454,65.6532,11351.0
2018-03-02 14:25:00,84.52,84.55,84.52,84.54,26409.0,65.6454,65.6687,65.6454,65.6609,26409.0
2018-03-02 14:30:00,84.54,84.55,84.54,84.55,13312.0,65.6609,65.6687,65.6609,65.6687,13312.0
2018-03-02 14:35:00,84.55,84.55,84.54,84.54,12577.0,65.6687,65.6687,65.6609,65.6609,12577.0
2018-03-02 14:40:00,84.55,84.57,84.55,84.55,65625.0,65.6687,65.6842,65.6687,65.6687,65625.0
2018-03-02 14:45:00,84.56,84.57,84.54,84.56,15338.0,65.6765,65.6842,65.6609,65.6765,15338.0
2018-03-02 14:50:00,84.56,84.56,84.54,84.55,4051.0,65.6765,65.6765,65.6609,65.6687,4051.0
2018-03-02 14:55:00,84.55,84.55,84.53,84.53,16170.0,65.6687,65.6687,65.6532,65.6532,16170.0
2018-03-02 15:00:00,84.53,84.54,84.52,84.54,23914.0,65.6532,65.6609,65.6454,65.6609,23914.0
2018-03-02 15:05:00,84.54,84.54,84.51,84.52,21358.0,65.6609,65.6609,65.6376,65.6454,21358.0
2018-03-02 15:10:00,84.52,84.53,84.51,84.53,9102.0,65.6454,65.6532,65.6376,65.6532,9102.0
2018-03-02 15:15:00,84.52,84.53,84.48,84.5,10791.0,65.6454,65.6532,65.6143,65.6299,10791.0
2018-03-02 15:20:00,84.5,84.51,84.49,84.51,9646.0,65.6299,65.6376,65.6221,65.6376,9646.0
2018-03-02 15:25:00,84.51,84.51,84.48,84.49,7925.0,65.6376,65.6376,65.6143,65.6221,7925.0
2018-03-02 15:30:00,84.48,84.49,84.48,84.49,28965.0,65.6143,65.6221,65.6143,65.6221,28965.0
2018-03-02 15:35:00,84.48,84.5,84.47,84.48,14600.0,65.6143,65.6299,65.6066,65.6143,14600.0
2018-03-02 15:40:00,84.48,84.49,84.46,84.47,89304.0,65.6143,65.6221,65.5988,65.6066,89304.0
2018-03-02 15:45:00,84.47,84.48,84.46,84.47,22375.0,65.6066,65.6143,65.5988,65.6066,22375.0
2018-03-02 15:50:00,84.47,84.51,84.47,84.49,32827.0,65.6066,65.6376,65.6066,65.6221,32827.0
2018-03-02 15:55:00,84.49,84.49,84.47,84.47,18284.0,65.6221,65.6221,65.6066,65.6066,18284.0
2018-03-05 09:30:00,84.65,84.66,84.63,84.63,20366.0,65.7464,65.7541,65.7308,65.7308,20366.0
2018-03-05 09:35:00,84.64,84.65,84.63,84.63,5673.0,65.7386,65.7464,65.7308,65.7308,5673.0
2018-03-05 09:40:00,84.63,84.63,84.61,84.62,6652.0,65.7308,65.7308,65.7153,65.7231,6652.0
2018-03-05 09:45:00,84.6,84.61,84.58,84.61,8605.0,65.7075,65.7153,65.692,65.7153,8605.0
2018-03-05 09:50:00,84.6,84.62,84.6,84.61,27491.0,65.7075,65.7231,65.7075,65.7153,27491.0
2018-03-05 09:55:00,84.61,84.62,84.6,84.61,2238.0,65.7153,65.7231,65.7075,65.7153,2238.0
2018-03-05 10:00:00,84.62,84.65,84.62,84.64,4934.0,65.7231,65.7464,65.7231,65.7386,4934.0
2018-03-05 10:05:00,84.65,84.65,84.62,84.63,19928.0,65.7464,65.7464,65.7231,65.7308,19928.0
2018-03-05 10:10:00,84.63,84.64,84.62,84.63,14618.0,65.7308,65.7386,65.7231,65.7308,14618.0
2018-03-05 10:15:00,84.64,84.64,84.62,84.63,24094.0,65.7386,65.7386,65.7231,65.7308,24094.0
2018-03-05 10:20:00,84.64,84.64,84.62,84.62,14047.0,65.7386,65.7386,65.7231,65.7231,14047.0
2018-03-05 10:25:00,84.63,84.64,84.61,84.64,694662.0,65.7308,65.7386,65.7153,65.7386,694662.0
2018-03-05 10:30:00,84.64,84.64,84.62,84.62,8019.0,65.7386,65.7386,65.7231,65.7231,8019.0
2018-03-05 10:35:00,84.62,84.62,84.6,84.61,16465.0,65.7231,65.7231,65.7075,65.7153,16465.0
2018-03-05 10:40:00,84.61,84.62,84.6,84.6,7944.0,65.7153,65.7231,65.7075,65.7075,7944.0
2018-03-05 10:45:00,84.6,84.6,84.59,84.59,5025.0,65.7075,65.7075,65.6998,65.6998,5025.0
2018-03-05 10:50:00,84.59,84.61,84.58,84.59,51799.0,65.6998,65.7153,65.692,65.6998,51799.0
2018-03-05 10:55:00,84.58,84.59,84.58,84.58,11820.0,65.692,65.6998,65.692,65.692,11820.0
2018-03-05 11:00:00,84.59,84.59,84.57,84.57,44331.0,65.6998,65.6998,65.6842,65.6842,44331.0
2018-03-05 11:05:00,84.58,84.58,84.56,84.56,22404.0,65.692,65.692,65.6765,65.6765,22404.0
2018-03-05 11:10:00,84.56,84.57,84.52,84.53,39448.0,65.6765,65.6842,65.6454,65.6532,39448.0
2018-03-05 11:15:00,84.54,84.54,84.52,84.54,10250.0,65.6609,65.6609,65.6454,65.6609,10250.0
2018-03-05 11:20:00,84.54,84.54,84.52,84.53,15003.0,65.6609,65.6609,65.6454,65.6532,15003.0
2018-03-05 11:25:00,84.53,84.54,84.52,84.54,6100.0,65.6532,65.6609,65.6454,65.6609,6100.0
2018-03-05 11:30:00,84.54,84.54,84.53,84.54,101670.0,65.6609,65.6609,65.6532,65.6609,101670.0
2018-03-05 11:35:00,84.54,84.55,84.52,84.52,13645.0,65.6609,65.6687,65.6454,65.6454,13645.0
2018-03-05 11:40:00,84.53,84.53,84.5,84.51,3750.0,65.6532,65.6532,65.6299,65.6376,3750.0
2018-03-05 11:45:00,84.51,84.52,84.5,84.52,8923.0,65.6376,65.6454,65.6299,65.6454,8923.0
2018-03-05 11:50:00,84.52,84.52,84.51,84.52,9771.0,65.6454,65.6454,65.6376,65.6454,9771.0
2018-03-05 11:55:00,84.52,84.52,84.5,84.51,11040.0,65.6454,65.6454,65.6299,65.6376,11040.0
2018-03-05 12:00:00,84.51,84.51,84.5,84.5,8286.0,65.6376,65.6376,65.6299,65.6299,8286.0
2018-03-05 12:05:00,84.5,84.51,84.49,84.5,10485.0,65.6299,65.6376,65.6221,65.6299,10485.0
2018-03-05 12:10:00,84.49,84.5,84.48,84.48,10799.0,65.6221,65.6299,65.6143,65.6143,10799.0
2018-03-05 12:15:00,84.49,84.5,84.48,84.48,6978.0,65.6221,65.6299,65.6143,65.6143,6978.0
2018-03-05 12:20:00,84.48,84.51,84.47,84.51,5219.0,65.6143,65.6376,65.6066,65.6376,5219.0
2018-03-05 12:25:00,84.51,84.51,84.48,84.48,3629.0,65.6376,65.6376,65.6143,65.6143,3629.0
2018-03-05 12:30:00,84.49,84.5,84.47,84.48,9518.0,65.6221,65.6299,65.6066,65.6143,9518.0
2018-03-05 12:35:00,84.48,84.48,84.46,84.48,12885.0,65.6143,65.6143,65.5988,65.6143,12885.0
2018-03-05 12:40:00,84.47,84.49,84.47,84.48,8051.0,65.6066,65.6221,65.6066,65.6143,8051.0
2018-03-05 12:45:00,84.48,84.49,84.47,84.48,4176.0,65.6143,65.6221,65.6066,65.6143,4176.0
2018-03-05 12:50:00,84.47,84.48,84.47,84.48,3390.0,65.6066,65.6143,65.6066,65.6143,3390.0
2018-03-05 12:55:00,84.48,84.48,84.44,84.44,12578.0,65.6143,65.6143,65.5833,65.5833,12578.0
2018-03-05 13:00:00,84.45,84.45,84.42,84.42,17723.0,65.591,65.591,65.5677,65.5677,17723.0
2018-03-05 13:05:00,84.42,84.44,84.42,84.44,37952.0,65.5677,65.5833,65.5677,65.5833,37952.0
2018-03-05 13:10:00,84.44,84.45,84.43,84.45,6650.0,65.5833,65.591,65.5755,65.591,6650.0
2018-03-05 13:15:00,84.45,84.46,84.43,84.44,63351.0,65.591,65.5988,65.5755,65.5833,63351.0
2018-03-05 13:20:00,84.44,84.45,84.42,84.42,8133.0,65.5833,65.591,65.5677,65.5677,8133.0
2018-03-05 13:25:00,84.43,84.44,84.42,84.44,6102.0,65.5755,65.5833,65.5677,65.5833,6102.0
2018-03-05 13:30:00,84.44,84.45,84.43,84.45,62919.0,65.5833,65.591,65.5755,65.591,62919.0
2018-03-05 13:35:00,84.45,84.45,84.44,84.45,3072.0,65.591,65.591,65.5833,65.591,3072.0
2018-03-05 13:40:00,84.44,84.44,84.42,84.43,4904.0,65.5833,65.5833,65.5677,65.5755,4904.0
2018-03-05 13:45:00,84.43,84.45,84.43,84.44,6119.0,65.5755,65.591,65.5755,65.5833,6119.0
2018-03-05 13:50:00,84.43,84.43,84.41,84.43,10343.0,65.5755,65.5755,65.56,65.5755,10343.0
2018-03-05 13:55:00,84.42,84.43,84.41,84.41,4418.0,65.5677,65.5755,65.56,65.56,4418.0
2018-03-05 14:00:00,84.41,84.42,84.41,84.42,3110.0,65.56,65.5677,65.56,65.5677,3110.0
2018-03-05 14:05:00,84.42,84.43,84.4,84.41,10759.0,65.5677,65.5755,65.5522,65.56,10759.0
2018-03-05 14:10:00,84.41,84.43,84.4,84.42,20675.0,65.56,65.5755,65.5522,65.5677,20675.0
2018-03-05 14:15:00,84.42,84.43,84.41,84.42,83036.0,65.5677,65.5755,65.56,65.5677,83036.0
2018-03-05 14:20:00,84.43,84.43,84.41,84.41,6627.0,65.5755,65.5755,65.56,65.56,6627.0
2018-03-05 14:25:00,84.41,84.42,84.4,84.41,25694.0,65.56,65.5677,65.5522,65.56,25694.0
2018-03-05 14:30:00,84.41,84.41,84.4,84.4,4498.0,65.56,65.56,65.5522,65.5522,4498.0
2018-03-05 14:35:00,84.41,84.41,84.4,84.41,9747.0,65.56,65.56,65.5522,65.56,9747.0
2018-03-05 14:40:00,84.4,84.42,84.4,84.42,98783.0,65.5522,65.5677,65.5522,65.5677,98783.0
2018-03-05 14:45:00,84.42,84.42,84.41,84.41,72649.0,65.5677,65.5677,65.56,65.56,72649.0
2018-03-05 14:50:00,84.42,84.43,84.41,84.42,16896.0,65.5677,65.5755,65.56,65.5677,16896.0
2018-03-05 14:55:00,84.42,84.46,84.42,84.46,21992.0,65.5677,65.5988,65.5677,65.5988,21992.0
2018-03-05 15:00:00,84.47,84.47,84.44,84.44,8032.0,65.6066,65.6066,65.5833,65.5833,8032.0
2018-03-05 15:05:00,84.45,84.45,84.43,84.45,15296.0,65.591,65.591,65.5755,65.591,15296.0
2018-03-05 15:10:00,84.45,84.46,84.44,84.45,5089.0,65.591,65.5988,65.5833,65.591,5089.0
2018-03-05 15:15:00,84.45,84.46,84.42,84.42,4573.0,65.591,65.5988,65.5677,65.5677,4573.0
2018-03-05 15:20:00,84.42,84.45,84.42,84.44,3850.0,65.5677,65.591,65.5677,65.5833,3850.0
2018-03-05 15:25:00,84.45,84.46,84.44,84.44,6538.0,65.591,65.5988,65.5833,65.5833,6538.0
2018-03-05 15:30:00,84.45,84.45,84.43,84.45,12014.0,65.591,65.591,65.5755,65.591,12014.0
2018-03-05 15:35:00,84.45,84.45,84.43,84.44,8798.0,65.591,65.591,65.5755,65.5833,8798.0
2018-03-05 15:40:00,84.44,84.44,84.43,84.44,12952.0,65.5833,65.5833,65.5755,65.5833,12952.0
2018-03-05 15:45:00,84.44,84.45,84.42,84.44,36701.0,65.5833,65.591,65.5677,65.5833,36701.0
2018-03-05 15:50:00,84.44,84.44,84.28,84.43,103759.0,65.5833,65.5833,65.459,65.5755,103759.0
2018-03-05 15:55:00,84.42,84.43,84.41,84.41,39078.0,65.5677,65.5755,65.56,65.56,39078.0
2018-03-06 09:30:00,84.59,84.59,84.5,84.57,42168.0,65.6998,65.6998,65.6299,65.6842,42168.0
2018-03-06 09:35:00,84.56,84.59,84.56,84.59,15393.0,65.6765,65.6998,65.6765,65.6998,15393.0
2018-03-06 09:40:00,84.59,84.59,84.57,84.58,8857.0,65.6998,65.6998,65.6842,65.692,8857.0
2018-03-06 09:45:00,84.59,84.61,84.59,84.61,6905.0,65.6998,65.7153,65.6998,65.7153,6905.0
2018-03-06 09:50:00,84.61,84.62,84.6,84.61,26826.0,65.7153,65.7231,65.7075,65.7153,26826.0
2018-03-06 09:55:00,84.61,84.62,84.6,84.61,5214.0,65.7153,65.7231,65.7075,65.7153,5214.0
2018-03-06 10:00:00,84.6,84.62,84.59,84.6,9359.0,65.7075,65.7231,65.6998,65.7075,9359.0
2018-03-06 10:05:00,84.61,84.61,84.56,84.57,23229.0,65.7153,65.7153,65.6765,65.6842,23229.0
2018-03-06 10:10:00,84.58,84.58,84.57,84.58,14875.0,65.692,65.692,65.6842,65.692,14875.0
2018-03-06 10:15:00,84.58,84.58,84.56,84.57,4314.0,65.692,65.692,65.6765,65.6842,4314.0
2018-03-06 10:20:00,84.58,84.59,84.57,84.57,4876.0,65.692,65.6998,65.6842,65.6842,4876.0
2018-03-06 10:25:00,84.57,84.59,84.57,84.57,6601.0,65.6842,65.6998,65.6842,65.6842,6601.0
2018-03-06 10:30:00,84.57,84.58,84.56,84.56,5170.0,65.6842,65.692,65.6765,65.6765,5170.0
2018-03-06 10:35:00,84.57,84.57,84.56,84.56,2339.0,65.6842,65.6842,65.6765,65.6765,2339.0
2018-03-06 10:40:00,84.56,84.58,84.56,84.58,3438.0,65.6765,65.692,65.6765,65.692,3438.0
2018-03-06 10:45:00,84.58,84.58,84.57,84.58,10489.0,65.692,65.692,65.6842,65.692,10489.0
2018-03-06 10:50:00,84.58,84.61,84.57,84.59,22824.0,65.692,65.7153,65.6842,65.6998,22824.0
2018-03-06 10:55:00,84.59,84.61,84.59,84.61,22334.0,65.6998,65.7153,65.6998,65.7153,22334.0
2018-03-06 11:00:00,84.61,84.62,84.6,84.62,35917.0,65.7153,65.7231,65.7075,65.7231,35917.0
2018-03-06 11:05:00,84.61,84.62,84.6,84.62,39770.0,65.7153,65.7231,65.7075,65.7231,39770.0
2018-03-06 11:10:00,84.61,84.62,84.61,84.62,5836.0,65.7153,65.7231,65.7153,65.7231,5836.0
2018-03-06 11:15:00,84.62,84.62,84.59,84.59,15300.0,65.7231,65.7231,65.6998,65.6998,15300.0
2018-03-06 11:20:00,84.59,84.61,84.59,84.61,4866.0,65.6998,65.7153,65.6998,65.7153,4866.0
2018-03-06 11:25:00,84.61,84.62,84.6,84.61,2756.0,65.7153,65.7231,65.7075,65.7153,2756.0
2018-03-06 11:30:00,84.61,84.62,84.6,84.61,4653.0,65.7153,65.7231,65.7075,65.7153,4653.0
2018-03-06 11:35:00,84.6,84.61,84.6,84.61,9500.0,65.7075,65.7153,65.7075,65.7153,9500.0
2018-03-06 11:40:00,84.6,84.61,84.58,84.59,2378.0,65.7075,65.7153,65.692,65.6998,2378.0
2018-03-06 11:45:00,84.58,84.58,84.56,84.57,9030.0,65.692,65.692,65.6765,65.6842,9030.0
2018-03-06 11:50:00,84.57,84.59,84.57,84.59,18717.0,65.6842,65.6998,65.6842,65.6998,18717.0
2018-03-06 11:55:00,84.59,84.59,84.58,84.59,4090.0,65.6998,65.6998,65.692,65.6998,4090.0
2018-03-06 12:00:00,84.58,84.59,84.58,84.59,15912.0,65.692,65.6998,65.692,65.6998,15912.0
2018-03-06 12:05:00,84.58,84.59,84.57,84.58,5588.0,65.692,65.6998,65.6842,65.692,5588.0
2018-03-06 12:10:00,84.57,84.58,84.56,84.58,15865.0,65.6842,65.692,65.6765,65.692,15865.0
2018-03-06 12:15:00,84.57,84.58,84.57,84.57,6907.0,65.6842,65.692,65.6842,65.6842,6907.0
2018-03-06 12:20:00,84.58,84.58,84.57,84.57,17640.0,65.692,65.692,65.6842,65.6842,17640.0
2018-03-06 12:25:00,84.57,84.58,84.56,84.56,6269.0,65.6842,65.692,65.6765,65.6765,6269.0
2018-03-06 12:30:00,84.56,84.57,84.56,84.56,1655.0,65.6765,65.6842,65.6765,65.6765,1655.0
2018-03-06 12:35:00,84.57,84.57,84.56,84.56,3808.0,65.6842,65.6842,65.6765,65.6765,3808.0
2018-03-06 12:40:00,84.57,84.57,84.54,84.54,12558.0,65.6842,65.6842,65.6609,65.6609,12558.0
2018-03-06 12:45:00,84.55,84.55,84.53,84.53,2067.0,65.6687,65.6687,65.6532,65.6532,2067.0
2018-03-06 12:50:00,84.54,84.54,84.52,84.53,24219.0,65.6609,65.6609,65.6454,65.6532,24219.0
2018-03-06 12:55:00,84.52,84.53,84.5,84.51,4373.0,65.6454,65.6532,65.6299,65.6376,4373.0
2018-03-06 13:00:00,84.53,84.53,84.51,84.52,7515.0,65.6532,65.6532,65.6376,65.6454,7515.0
2018-03-06 13:05:00,84.53,84.53,84.51,84.51,3588.0,65.6532,65.6532,65.6376,65.6376,3588.0
2018-03-06 13:10:00,84.52,84.53,84.51,84.53,3445.0,65.6454,65.6532,65.6376,65.6532,3445.0
2018-03-06 13:15:00,84.52,84.53,84.52,84.53,3607.0,65.6454,65.6532,65.6454,65.6532,3607.0
2018-03-06 13:20:00,84.52,84.53,84.51,84.51,6502.0,65.6454,65.6532,65.6376,65.6376,6502.0
2018-03-06 13:25:00,84.51,84.52,84.5,84.5,5528.0,65.6376,65.6454,65.6299,65.6299,5528.0
2018-03-06 13:30:00,84.51,84.51,84.5,84.5,27469.0,65.6376,65.6376,65.6299,65.6299,27469.0
2018-03-06 13:35:00,84.51,84.51,84.5,84.51,11569.0,65.6376,65.6376,65.6299,65.6376,11569.0
2018-03-06 13:40:00,84.5,84.51,84.5,84.5,3802.0,65.6299,65.6376,65.6299,65.6299,3802.0
2018-03-06 13:45:00,84.5,84.51,84.5,84.51,5499.0,65.6299,65.6376,65.6299,65.6376,5499.0
2018-03-06 13:50:00,84.51,84.52,84.51,84.52,3897.0,65.6376,65.6454,65.6376,65.6454,3897.0
2018-03-06 13:55:00,84.51,84.52,84.51,84.52,3616.0,65.6376,65.6454,65.6376,65.6454,3616.0
2018-03-06 14:00:00,84.51,84.52,84.5,84.51,2981.0,65.6376,65.6454,65.6299,65.6376,2981.0
2018-03-06 14:05:00,84.51,84.52,84.51,84.51,21509.0,65.6376,65.6454,65.6376,65.6376,21509.0
2018-03-06 14:10:00,84.52,84.52,84.51,84.52,27171.0,65.6454,65.6454,65.6376,65.6454,27171.0
2018-03-06 14:15:00,84.51,84.52,84.51,84.51,8714.0,65.6376,65.6454,65.6376,65.6376,8714.0
2018-03-06 14:20:00,84.51,84.52,84.5,84.52,31697.0,65.6376,65.6454,65.6299,65.6454,31697.0
2018-03-06 14:25:00,84.52,84.52,84.51,84.51,11108.0,65.6454,65.6454,65.6376,65.6376,11108.0
2018-03-06 14:30:00,84.51,84.53,84.51,84.52,22561.0,65.6376,65.6532,65.6376,65.6454,22561.0
2018-03-06 14:35:00,84.52,84.53,84.52,84.52,3335.0,65.6454,65.6532,65.6454,65.6454,3335.0
2018-03-06 14:40:00,84.53,84.53,84.52,84.52,75285.0,65.6532,65.6532,65.6454,65.6454,75285.0
2018-03-06 14:45:00,84.53,84.54,84.51,84.52,66568.0,65.6532,65.6609,65.6376,65.6454,66568.0
2018-03-06 14:50:00,84.52,84.53,84.51,84.53,49565.0,65.6454,65.6532,65.6376,65.6532,49565.0
2018-03-06 14:55:00,84.52,84.53,84.52,84.52,5062.0,65.6454,65.6532,65.6454,65.6454,5062.0
2018-03-06 15:00:00,84.51,84.53,84.51,84.53,11966.0,65.6376,65.6532,65.6376,65.6532,11966.0
2018-03-06 15:05:00,84.52,84.54,84.52,84.53,8525.0,65.6454,65.6609,65.6454,65.6532,8525.0
2018-03-06 15:10:00,84.52,84.54,84.52,84.53,10416.0,65.6454,65.6609,65.6454,65.6532,10416.0
2018-03-06 15:15:00,84.53,84.53,84.52,84.53,11178.0,65.6532,65.6532,65.6454,65.6532,11178.0
2018-03-06 15:20:00,84.53,84.54,84.52,84.53,6920.0,65.6532,65.6609,65.6454,65.6532,6920.0
2018-03-06 15:25:00,84.52,84.53,84.48,84.49,26744.0,65.6454,65.6532,65.6143,65.6221,26744.0
2018-03-06 15:30:00,84.5,84.51,84.48,84.49,25408.0,65.6299,65.6376,65.6143,65.6221,25408.0
2018-03-06 15:35:00,84.49,84.51,84.49,84.49,15148.0,65.6221,65.6376,65.6221,65.6221,15148.0
2018-03-06 15:40:00,84.49,84.5,84.47,84.49,27077.0,65.6221,65.6299,65.6066,65.6221,27077.0
2018-03-06 15:45:00,84.49,84.51,84.48,84.5,6176.0,65.6221,65.6376,65.6143,65.6299,6176.0
2018-03-06 15:50:00,84.48,84.49,84.47,84.47,15377.0,65.6143,65.6221,65.6066,65.6066,15377.0
2018-03-06 15:55:00,84.47,84.5,84.47,84.5,29902.0,65.6066,65.6299,65.6066,65.6299,29902.0
2018-03-07 09:30:00,84.59,84.59,84.53,84.54,23839.0,65.6998,65.6998,65.6532,65.6609,23839.0
2018-03-07 09:35:00,84.53,84.55,84.51,84.51,3679.0,65.6532,65.6687,65.6376,65.6376,3679.0
2018-03-07 09:40:00,84.51,84.52,84.49,84.52,3129.0,65.6376,65.6454,65.6221,65.6454,3129.0
2018-03-07 09:45:00,84.51,84.51,84.48,84.51,15446.0,65.6376,65.6376,65.6143,65.6376,15446.0
2018-03-07 09:50:00,84.51,84.51,84.47,84.5,39732.0,65.6376,65.6376,65.6066,65.6299,39732.0
2018-03-07 09:55:00,84.5,84.52,84.49,84.5,7302.0,65.6299,65.6454,65.6221,65.6299,7302.0
2018-03-07 10:00:00,84.5,84.52,84.48,84.51,13006.0,65.6299,65.6454,65.6143,65.6376,13006.0
2018-03-07 10:05:00,84.52,84.52,84.5,84.52,41421.0,65.6454,65.6454,65.6299,65.6454,41421.0
2018-03-07 10:10:00,84.53,84.54,84.5,84.53,7708.0,65.6532,65.6609,65.6299,65.6532,7708.0
2018-03-07 10:15:00,84.53,84.54,84.51,84.52,11969.0,65.6532,65.6609,65.6376,65.6454,11969.0
2018-03-07 10:20:00,84.52,84.53,84.5,84.51,6321.0,65.6454,65.6532,65.6299,65.6376,6321.0
2018-03-07 10:25:00,84.51,84.56,84.5,84.56,8762.0,65.6376,65.6765,65.6299,65.6765,8762.0
2018-03-07 10:30:00,84.56,84.57,84.53,84.54,12103.0,65.6765,65.6842,65.6532,65.6609,12103.0
2018-03-07 10:35:00,84.53,84.54,84.5,84.52,4595.0,65.6532,65.6609,65.6299,65.6454,4595.0
2018-03-07 10:40:00,84.51,84.54,84.51,84.52,44597.0,65.6376,65.6609,65.6376,65.6454,44597.0
2018-03-07 10:45:00,84.52,84.52,84.5,84.52,4427.0,65.6454,65.6454,65.6299,65.6454,4427.0
2018-03-07 10:50:00,84.53,84.54,84.51,84.52,16717.0,65.6532,65.6609,65.6376,65.6454,16717.0
2018-03-07 10:55:00,84.53,84.55,84.52,84.52,30083.0,65.6532,65.6687,65.6454,65.6454,30083.0
2018-03-07 11:00:00,84.52,84.54,84.52,84.54,6130.0,65.6454,65.6609,65.6454,65.6609,6130.0
2018-03-07 11:05:00,84.54,84.54,84.53,84.54,10561.0,65.6609,65.6609,65.6532,65.6609,10561.0
2018-03-07 11:10:00,84.54,84.55,84.53,84.53,31735.0,65.6609,65.6687,65.6532,65.6532,31735.0
2018-03-07 11:15:00,84.53,84.54,84.51,84.51,13513.0,65.6532,65.6609,65.6376,65.6376,13513.0
2018-03-07 11:20:00,84.52,84.53,84.51,84.52,15944.0,65.6454,65.6532,65.6376,65.6454,15944.0
2018-03-07 11:25:00,84.53,84.53,84.5,84.51,38217.0,65.6532,65.6532,65.6299,65.6376,38217.0
2018-03-07 11:30:00,84.5,84.51,84.49,84.51,38398.0,65.6299,65.6376,65.6221,65.6376,38398.0
2018-03-07 11:35:00,84.51,84.52,84.49,84.5,12584.0,65.6376,65.6454,65.6221,65.6299,12584.0
2018-03-07 11:40:00,84.5,84.5,84.48,84.49,13308.0,65.6299,65.6299,65.6143,65.6221,13308.0
2018-03-07 11:45:00,84.49,84.53,84.49,84.53,27648.0,65.6221,65.6532,65.6221,65.6532,27648.0
2018-03-07 11:50:00,84.52,84.53,84.52,84.53,16320.0,65.6454,65.6532,65.6454,65.6532,16320.0
2018-03-07 11:55:00,84.53,84.58,84.52,84.57,23913.0,65.6532,65.692,65.6454,65.6842,23913.0
2018-03-07 12:00:00,84.58,84.59,84.56,84.59,17602.0,65.692,65.6998,65.6765,65.6998,17602.0
2018-03-07 12:05:00,84.59,84.6,84.58,84.6,10736.0,65.6998,65.7075,65.692,65.7075,10736.0
2018-03-07 12:10:00,84.6,84.63,84.6,84.6,8578.0,65.7075,65.7308,65.7075,65.7075,8578.0
2018-03-07 12:15:00,84.6,84.61,84.59,84.59,3725.0,65.7075,65.7153,65.6998,65.6998,3725.0
2018-03-07 12:20:00,84.6,84.62,84.6,84.62,10832.0,65.7075,65.7231,65.7075,65.7231,10832.0
2018-03-07 12:25:00,84.62,84.62,84.6,84.61,1574.0,65.7231,65.7231,65.7075,65.7153,1574.0
2018-03-07 12:30:00,84.6,84.61,84.58,84.59,13933.0,65.7075,65.7153,65.692,65.6998,13933.0
2018-03-07 12:35:00,84.6,84.6,84.58,84.59,7062.0,65.7075,65.7075,65.692,65.6998,7062.0
2018-03-07 12:40:00,84.59,84.6,84.57,84.58,3047.0,65.6998,65.7075,65.6842,65.692,3047.0
2018-03-07 12:45:00,84.58,84.58,84.57,84.58,10185.0,65.692,65.692,65.6842,65.692,10185.0
2018-03-07 12:50:00,84.57,84.58,84.57,84.58,9350.0,65.6842,65.692,65.6842,65.692,9350.0
2018-03-07 12:55:00,84.57,84.58,84.55,84.56,11613.0,65.6842,65.692,65.6687,65.6765,11613.0
2018-03-07 13:00:00,84.56,84.6,84.56,84.59,6980.0,65.6765,65.7075,65.6765,65.6998,6980.0
2018-03-07 13:05:00,84.59,84.6,84.59,84.59,3205.0,65.6998,65.7075,65.6998,65.6998,3205.0
2018-03-07 13:10:00,84.59,84.59,84.58,84.58,3821.0,65.6998,65.6998,65.692,65.692,3821.0
2018-03-07 13:15:00,84.58,84.58,84.56,84.56,12318.0,65.692,65.692,65.6765,65.6765,12318.0
2018-03-07 13:20:00,84.56,84.56,84.55,84.56,2098.0,65.6765,65.6765,65.6687,65.6765,2098.0
2018-03-07 13:25:00,84.55,84.56,84.54,84.55,4706.0,65.6687,65.6765,65.6609,65.6687,4706.0
2018-03-07 13:30:00,84.54,84.55,84.53,84.55,9836.0,65.6609,65.6687,65.6532,65.6687,9836.0
2018-03-07 13:35:00,84.54,84.54,84.53,84.53,6082.0,65.6609,65.6609,65.6532,65.6532,6082.0
2018-03-07 13:40:00,84.53,84.55,84.53,84.54,2625.0,65.6532,65.6687,65.6532,65.6609,2625.0
2018-03-07 13:45:00,84.55,84.55,84.53,84.54,12130.0,65.6687,65.6687,65.6532,65.6609,12130.0
2018-03-07 13:50:00,84.54,84.54,84.53,84.54,4773.0,65.6609,65.6609,65.6532,65.6609,4773.0
2018-03-07 13:55:00,84.53,84.54,84.52,84.53,17978.0,65.6532,65.6609,65.6454,65.6532,17978.0
2018-03-07 14:00:00,84.53,84.53,84.52,84.52,1205.0,65.6532,65.6532,65.6454,65.6454,1205.0
2018-03-07 14:05:00,84.51,84.54,84.51,84.53,7871.0,65.6376,65.6609,65.6376,65.6532,7871.0
2018-03-07 14:10:00,84.52,84.53,84.51,84.51,14447.0,65.6454,65.6532,65.6376,65.6376,14447.0
2018-03-07 14:15:00,84.51,84.52,84.5,84.5,22226.0,65.6376,65.6454,65.6299,65.6299,22226.0
2018-03-07 14:20:00,84.51,84.51,84.49,84.49,28600.0,65.6376,65.6376,65.6221,65.6221,28600.0
2018-03-07 14:25:00,84.49,84.51,84.49,84.49,30065.0,65.6221,65.6376,65.6221,65.6221,30065.0
2018-03-07 14:30:00,84.49,84.52,84.49,84.51,3362.0,65.6221,65.6454,65.6221,65.6376,3362.0
2018-03-07 14:35:00,84.52,84.52,84.5,84.5,2200.0,65.6454,65.6454,65.6299,65.6299,2200.0
2018-03-07 14:40:00,84.5,84.5,84.49,84.49,12408.0,65.6299,65.6299,65.6221,65.6221,12408.0
2018-03-07 14:45:00,84.5,84.5,84.49,84.5,17944.0,65.6299,65.6299,65.6221,65.6299,17944.0
2018-03-07 14:50:00,84.49,84.51,84.49,84.5,4879.0,65.6221,65.6376,65.6221,65.6299,4879.0
2018-03-07 14:55:00,84.51,84.51,84.48,84.48,7548.0,65.6376,65.6376,65.6143,65.6143,7548.0
2018-03-07 15:00:00,84.49,84.49,84.47,84.48,14633.0,65.6221,65.6221,65.6066,65.6143,14633.0
2018-03-07 15:05:00,84.49,84.49,84.48,84.48,3893.0,65.6221,65.6221,65.6143,65.6143,3893.0
2018-03-07 15:10:00,84.48,84.49,84.48,84.49,1788.0,65.6143,65.6221,65.6143,65.6221,1788.0
2018-03-07 15:15:00,84.49,84.5,84.49,84.49,11067.0,65.6221,65.6299,65.6221,65.6221,11067.0
2018-03-07 15:20:00,84.49,84.5,84.49,84.5,10255.0,65.6221,65.6299,65.6221,65.6299,10255.0
2018-03-07 15:25:00,84.5,84.5,84.47,84.48,17470.0,65.6299,65.6299,65.6066,65.6143,17470.0
2018-03-07 15:30:00,84.48,84.49,84.47,84.49,21106.0,65.6143,65.6221,65.6066,65.6221,21106.0
2018-03-07 15:35:00,84.49,84.5,84.48,84.5,11431.0,65.6221,65.6299,65.6143,65.6299,11431.0
2018-03-07 15:40:00,84.5,84.51,84.49,84.51,12449.0,65.6299,65.6376,65.6221,65.6376,12449.0
2018-03-07 15:45:00,84.51,84.52,84.5,84.51,8925.0,65.6376,65.6454,65.6299,65.6376,8925.0
2018-03-07 15:50:00,84.51,84.52,84.51,84.52,12858.0,65.6376,65.6454,65.6376,65.6454,12858.0
2018-03-07 15:55:00,84.53,84.53,84.5,84.5,25228.0,65.6532,65.6532,65.6299,65.6299,25228.0
2018-03-08 09:30:00,84.59,84.61,84.52,84.56,18537.0,65.6998,65.7153,65.6454,65.6765,18537.0
2018-03-08 09:35:00,84.56,84.6,84.55,84.59,3669.0,65.6765,65.7075,65.6687,65.6998,3669.0
2018-03-08 09:40:00,84.61,84.65,84.6,84.63,7845.0,65.7153,65.7464,65.7075,65.7308,7845.0
2018-03-08 09:45:00,84.64,84.66,84.63,84.65,11634.0,65.7386,65.7541,65.7308,65.7464,11634.0
2018-03-08 09:50:00,84.64,84.66,84.64,84.66,6675.0,65.7386,65.7541,65.7386,65.7541,6675.0
2018-03-08 09:55:00,84.66,84.67,84.65,84.65,11650.0,65.7541,65.7619,65.7464,65.7464,11650.0
2018-03-08 10:00:00,84.66,84.67,84.64,84.67,12980.0,65.7541,65.7619,65.7386,65.7619,12980.0
2018-03-08 10:05:00,84.67,84.67,84.65,84.65,13996.0,65.7619,65.7619,65.7464,65.7464,13996.0
2018-03-08 10:10:00,84.64,84.66,84.64,84.65,9867.0,65.7386,65.7541,65.7386,65.7464,9867.0
2018-03-08 10:15:00,84.65,84.66,84.64,84.65,2081.0,65.7464,65.7541,65.7386,65.7464,2081.0
2018-03-08 10:20:00,84.65,84.66,84.64,84.66,2686.0,65.7464,65.7541,65.7386,65.7541,2686.0
2018-03-08 10:25:00,84.67,84.68,84.66,84.68,2892.0,65.7619,65.7697,65.7541,65.7697,2892.0
2018-03-08 10:30:00,84.68,84.68,84.65,84.65,4462.0,65.7697,65.7697,65.7464,65.7464,4462.0
2018-03-08 10:35:00,84.66,84.7,84.66,84.7,8100.0,65.7541,65.7852,65.7541,65.7852,8100.0
2018-03-08 10:40:00,84.69,84.69,84.67,84.67,4426.0,65.7774,65.7774,65.7619,65.7619,4426.0
2018-03-08 10:45:00,84.67,84.69,84.67,84.68,34640.0,65.7619,65.7774,65.7619,65.7697,34640.0
2018-03-08 10:50:00,84.67,84.68,84.65,84.65,3624.0,65.7619,65.7697,65.7464,65.7464,3624.0
2018-03-08 10:55:00,84.65,84.66,84.65,84.65,12252.0,65.7464,65.7541,65.7464,65.7464,12252.0
2018-03-08 11:00:00,84.66,84.66,84.64,84.64,5620.0,65.7541,65.7541,65.7386,65.7386,5620.0
2018-03-08 11:05:00,84.65,84.67,84.64,84.67,4174.0,65.7464,65.7619,65.7386,65.7619,4174.0
2018-03-08 11:10:00,84.66,84.67,84.66,84.66,9211.0,65.7541,65.7619,65.7541,65.7541,9211.0
2018-03-08 11:15:00,84.65,84.68,84.64,84.68,7851.0,65.7464,65.7697,65.7386,65.7697,7851.0
2018-03-08 11:20:00,84.67,84.68,84.66,84.66,1580.0,65.7619,65.7697,65.7541,65.7541,1580.0
2018-03-08 11:25:00,84.66,84.68,84.65,84.66,30944.0,65.7541,65.7697,65.7464,65.7541,30944.0
2018-03-08 11:30:00,84.66,84.69,84.66,84.68,106753.0,65.7541,65.7774,65.7541,65.7697,106753.0
2018-03-08 11:35:00,84.69,84.69,84.67,84.68,4245.0,65.7774,65.7774,65.7619,65.7697,4245.0
2018-03-08 11:40:00,84.68,84.68,84.66,84.67,3807.0,65.7697,65.7697,65.7541,65.7619,3807.0
2018-03-08 11:45:00,84.67,84.69,84.66,84.69,16206.0,65.7619,65.7774,65.7541,65.7774,16206.0
2018-03-08 11:50:00,84.69,84.69,84.68,84.69,1654.0,65.7774,65.7774,65.7697,65.7774,1654.0
2018-03-08 11:55:00,84.68,84.69,84.67,84.67,8538.0,65.7697,65.7774,65.7619,65.7619,8538.0
2018-03-08 12:00:00,84.67,84.7,84.67,84.69,14817.0,65.7619,65.7852,65.7619,65.7774,14817.0
2018-03-08 12:05:00,84.7,84.7,84.67,84.68,3059.0,65.7852,65.7852,65.7619,65.7697,3059.0
2018-03-08 12:10:00,84.69,84.7,84.68,84.7,2384.0,65.7774,65.7852,65.7697,65.7852,2384.0
2018-03-08 12:15:00,84.7,84.7,84.67,84.69,4804.0,65.7852,65.7852,65.7619,65.7774,4804.0
2018-03-08 12:20:00,84.68,84.69,84.68,84.69,2075.0,65.7697,65.7774,65.7697,65.7774,2075.0
2018-03-08 12:25:00,84.68,84.69,84.67,84.67,4058.0,65.7697,65.7774,65.7619,65.7619,4058.0
2018-03-08 12:30:00,84.68,84.69,84.67,84.69,6339.0,65.7697,65.7774,65.7619,65.7774,6339.0
2018-03-08 12:35:00,84.69,84.69,84.65,84.65,18783.0,65.7774,65.7774,65.7464,65.7464,18783.0
2018-03-08 12:40:00,84.65,84.66,84.64,84.65,32936.0,65.7464,65.7541,65.7386,65.7464,32936.0
2018-03-08 12:45:00,84.66,84.67,84.65,84.65,2118.0,65.7541,65.7619,65.7464,65.7464,2118.0
2018-03-08 12:50:00,84.66,84.68,84.66,84.66,8150.0,65.7541,65.7697,65.7541,65.7541,8150.0
2018-03-08 12:55:00,84.66,84.67,84.65,84.66,913.0,65.7541,65.7619,65.7464,65.7541,913.0
2018-03-08 13:00:00,84.65,84.65,84.63,84.64,7126.0,65.7464,65.7464,65.7308,65.7386,7126.0
2018-03-08 13:05:00,84.64,84.64,84.63,84.63,4427.0,65.7386,65.7386,65.7308,65.7308,4427.0
2018-03-08 13:10:00,84.64,84.64,84.61,84.63,10725.0,65.7386,65.7386,65.7153,65.7308,10725.0
2018-03-08 13:15:00,84.63,84.65,84.62,84.63,7945.0,65.7308,65.7464,65.7231,65.7308,7945.0
2018-03-08 13:20:00,84.63,84.65,84.63,84.64,3337.0,65.7308,65.7464,65.7308,65.7386,3337.0
2018-03-08 13:25:00,84.65,84.65,84.64,84.64,1331.0,65.7464,65.7464,65.7386,65.7386,1331.0
2018-03-08 13:30:00,84.64,84.65,84.62,84.62,4978.0,65.7386,65.7464,65.7231,65.7231,4978.0
2018-03-08 13:35:00,84.62,84.63,84.61,84.61,10257.0,65.7231,65.7308,65.7153,65.7153,10257.0
2018-03-08 13:40:00,84.61,84.62,84.59,84.59,6102.0,65.7153,65.7231,65.6998,65.6998,6102.0
2018-03-08 13:45:00,84.59,84.61,84.59,84.61,11616.0,65.6998,65.7153,65.6998,65.7153,11616.0
2018-03-08 13:50:00,84.61,84.61,84.6,84.6,8703.0,65.7153,65.7153,65.7075,65.7075,8703.0
2018-03-08 13:55:00,84.61,84.62,84.6,84.61,4849.0,65.7153,65.7231,65.7075,65.7153,4849.0
2018-03-08 14:00:00,84.62,84.62,84.61,84.62,1956.0,65.7231,65.7231,65.7153,65.7231,1956.0
2018-03-08 14:05:00,84.62,84.62,84.61,84.62,5638.0,65.7231,65.7231,65.7153,65.7231,5638.0
2018-03-08 14:10:00,84.62,84.62,84.6,84.61,13745.0,65.7231,65.7231,65.7075,65.7153,13745.0
2018-03-08 14:15:00,84.6,84.6,84.59,84.59,3181.0,65.7075,65.7075,65.6998,65.6998,3181.0
2018-03-08 14:20:00,84.59,84.61,84.59,84.6,23536.0,65.6998,65.7153,65.6998,65.7075,23536.0
2018-03-08 14:25:00,84.59,84.6,84.59,84.6,9631.0,65.6998,65.7075,65.6998,65.7075,9631.0
2018-03-08 14:30:00,84.59,84.6,84.59,84.59,13799.0,65.6998,65.7075,65.6998,65.6998,13799.0
2018-03-08 14:35:00,84.6,84.6,84.58,84.58,13264.0,65.7075,65.7075,65.692,65.692,13264.0
2018-03-08 14:40:00,84.58,84.59,84.57,84.57,15692.0,65.692,65.6998,65.6842,65.6842,15692.0
2018-03-08 14:45:00,84.58,84.58,84.57,84.58,10031.0,65.692,65.692,65.6842,65.692,10031.0
2018-03-08 14:50:00,84.58,84.58,84.57,84.58,1838.0,65.692,65.692,65.6842,65.692,1838.0
2018-03-08 14:55:00,84.57,84.58,84.55,84.58,9632.0,65.6842,65.692,65.6687,65.692,9632.0
2018-03-08 15:00:00,84.59,84.61,84.58,84.61,4533.0,65.6998,65.7153,65.692,65.7153,4533.0
2018-03-08 15:05:00,84.61,84.62,84.6,84.61,5707.0,65.7153,65.7231,65.7075,65.7153,5707.0
2018-03-08 15:10:00,84.61,84.62,84.6,84.61,17349.0,65.7153,65.7231,65.7075,65.7153,17349.0
2018-03-08 15:15:00,84.61,84.61,84.6,84.61,3711.0,65.7153,65.7153,65.7075,65.7153,3711.0
2018-03-08 15:20:00,84.62,84.62,84.6,84.6,11732.0,65.7231,65.7231,65.7075,65.7075,11732.0
2018-03-08 15:25:00,84.6,84.62,84.6,84.62,7014.0,65.7075,65.7231,65.7075,65.7231,7014.0
2018-03-08 15:30:00,84.61,84.63,84.6,84.6,9594.0,65.7153,65.7308,65.7075,65.7075,9594.0
2018-03-08 15:35:00,84.61,84.62,84.61,84.62,3393.0,65.7153,65.7231,65.7153,65.7231,3393.0
2018-03-08 15:40:00,84.62,84.63,84.61,84.63,7828.0,65.7231,65.7308,65.7153,65.7308,7828.0
2018-03-08 15:45:00,84.63,84.63,84.6,84.61,25197.0,65.7308,65.7308,65.7075,65.7153,25197.0
2018-03-08 15:50:00,84.6,84.61,84.6,84.61,4820.0,65.7075,65.7153,65.7075,65.7153,4820.0
2018-03-08 15:55:00,84.61,84.61,84.59,84.61,20394.0,65.7153,65.7153,65.6998,65.7153,20394.0
2018-03-09 09:30:00,84.49,84.49,84.4,84.46,16404.0,65.6221,65.6221,65.5522,65.5988,16404.0
2018-03-09 09:35:00,84.46,84.46,84.43,84.44,2714.0,65.5988,65.5988,65.5755,65.5833,2714.0
2018-03-09 09:40:00,84.45,84.45,84.43,84.44,3614.0,65.591,65.591,65.5755,65.5833,3614.0
2018-03-09 09:45:00,84.43,84.46,84.43,84.45,9976.0,65.5755,65.5988,65.5755,65.591,9976.0
2018-03-09 09:50:00,84.45,84.46,84.43,84.46,16237.0,65.591,65.5988,65.5755,65.5988,16237.0
2018-03-09 09:55:00,84.46,84.48,84.46,84.46,2893.0,65.5988,65.6143,65.5988,65.5988,2893.0
2018-03-09 10:00:00,84.46,84.47,84.45,84.47,3148.0,65.5988,65.6066,65.591,65.6066,3148.0
2018-03-09 10:05:00,84.47,84.47,84.43,84.46,5856.0,65.6066,65.6066,65.5755,65.5988,5856.0
2018-03-09 10:10:00,84.45,84.47,84.45,84.46,5990.0,65.591,65.6066,65.591,65.5988,5990.0
2018-03-09 10:15:00,84.47,84.48,84.46,84.48,6855.0,65.6066,65.6143,65.5988,65.6143,6855.0
2018-03-09 10:20:00,84.47,84.48,84.45,84.46,6880.0,65.6066,65.6143,65.591,65.5988,6880.0
2018-03-09 10:25:00,84.46,84.46,84.44,84.45,4965.0,65.5988,65.5988,65.5833,65.591,4965.0
2018-03-09 10:30:00,84.44,84.45,84.42,84.43,11067.0,65.5833,65.591,65.5677,65.5755,11067.0
2018-03-09 10:35:00,84.43,84.43,84.41,84.42,10951.0,65.5755,65.5755,65.56,65.5677,10951.0
2018-03-09 10:40:00,84.42,84.42,84.4,84.4,4778.0,65.5677,65.5677,65.5522,65.5522,4778.0
2018-03-09 10:45:00,84.41,84.42,84.4,84.4,8383.0,65.56,65.5677,65.5522,65.5522,8383.0
2018-03-09 10:50:00,84.4,84.41,84.38,84.4,11362.0,65.5522,65.56,65.5367,65.5522,11362.0
2018-03-09 10:55:00,84.41,84.44,84.4,84.4,33748.0,65.56,65.5833,65.5522,65.5522,33748.0
2018-03-09 11:00:00,84.41,84.41,84.4,84.41,4769.0,65.56,65.56,65.5522,65.56,4769.0
2018-03-09 11:05:00,84.4,84.41,84.4,84.41,9428.0,65.5522,65.56,65.5522,65.56,9428.0
2018-03-09 11:10:00,84.41,84.41,84.39,84.4,4697.0,65.56,65.56,65.5444,65.5522,4697.0
2018-03-09 11:15:00,84.39,84.4,84.38,84.4,27004.0,65.5444,65.5522,65.5367,65.5522,27004.0
2018-03-09 11:20:00,84.4,84.4,84.39,84.4,15509.0,65.5522,65.5522,65.5444,65.5522,15509.0
2018-03-09 11:25:00,84.4,84.41,84.39,84.41,4149.0,65.5522,65.56,65.5444,65.56,4149.0
2018-03-09 11:30:00,84.41,84.42,84.4,84.42,10340.0,65.56,65.5677,65.5522,65.5677,10340.0
2018-03-09 11:35:00,84.42,84.43,84.41,84.42,3878.0,65.5677,65.5755,65.56,65.5677,3878.0
2018-03-09 11:40:00,84.42,84.44,84.42,84.43,6417.0,65.5677,65.5833,65.5677,65.5755,6417.0
2018-03-09 11:45:00,84.43,84.46,84.43,84.46,10904.0,65.5755,65.5988,65.5755,65.5988,10904.0
2018-03-09 11:50:00,84.46,84.46,84.45,84.46,2930.0,65.5988,65.5988,65.591,65.5988,2930.0
2018-03-09 11:55:00,84.45,84.46,84.45,84.46,7984.0,65.591,65.5988,65.591,65.5988,7984.0
2018-03-09 12:00:00,84.45,84.46,84.45,84.45,10191.0,65.591,65.5988,65.591,65.591,10191.0
2018-03-09 12:05:00,84.46,84.46,84.45,84.45,4673.0,65.5988,65.5988,65.591,65.591,4673.0
2018-03-09 12:10:00,84.45,84.46,84.45,84.46,4475.0,65.591,65.5988,65.591,65.5988,4475.0
2018-03-09 12:15:00,84.46,84.46,84.43,84.44,53713.0,65.5988,65.5988,65.5755,65.5833,53713.0
2018-03-09 12:20:00,84.44,84.44,84.43,84.44,7872.0,65.5833,65.5833,65.5755,65.5833,7872.0
2018-03-09 12:25:00,84.44,84.45,84.44,84.45,8311.0,65.5833,65.591,65.5833,65.591,8311.0
2018-03-09 12:30:00,84.45,84.45,84.44,84.45,2575.0,65.591,65.591,65.5833,65.591,2575.0
2018-03-09 12:35:00,84.45,84.46,84.44,84.45,2787.0,65.591,65.5988,65.5833,65.591,2787.0
2018-03-09 12:40:00,84.45,84.46,84.4,84.42,9222.0,65.591,65.5988,65.5522,65.5677,9222.0
2018-03-09 12:45:00,84.42,84.42,84.41,84.42,1631.0,65.5677,65.5677,65.56,65.5677,1631.0
2018-03-09 12:50:00,84.42,84.43,84.41,84.41,11037.0,65.5677,65.5755,65.56,65.56,11037.0
2018-03-09 12:55:00,84.4,84.43,84.4,84.42,9418.0,65.5522,65.5755,65.5522,65.5677,9418.0
2018-03-09 13:00:00,84.42,84.43,84.42,84.42,4700.0,65.5677,65.5755,65.5677,65.5677,4700.0
2018-03-09 13:05:00,84.42,84.44,84.42,84.44,5060.0,65.5677,65.5833,65.5677,65.5833,5060.0
2018-03-09 13:10:00,84.44,84.44,84.43,84.44,2746.0,65.5833,65.5833,65.5755,65.5833,2746.0
2018-03-09 13:15:00,84.44,84.45,84.43,84.45,4030.0,65.5833,65.591,65.5755,65.591,4030.0
2018-03-09 13:20:00,84.45,84.45,84.44,84.45,63510.0,65.591,65.591,65.5833,65.591,63510.0
2018-03-09 13:25:00,84.46,84.46,84.45,84.45,4965.0,65.5988,65.5988,65.591,65.591,4965.0
2018-03-09 13:30:00,84.46,84.46,84.45,84.46,7531.0,65.5988,65.5988,65.591,65.5988,7531.0
2018-03-09 13:35:00,84.45,84.46,84.43,84.43,17298.0,65.591,65.5988,65.5755,65.5755,17298.0
2018-03-09 13:40:00,84.44,84.45,84.43,84.44,3901.0,65.5833,65.591,65.5755,65.5833,3901.0
2018-03-09 13:45:00,84.44,84.45,84.43,84.45,4936.0,65.5833,65.591,65.5755,65.591,4936.0
2018-03-09 13:50:00,84.45,84.46,84.44,84.45,7559.0,65.591,65.5988,65.5833,65.591,7559.0
2018-03-09 13:55:00,84.46,84.46,84.45,84.46,6427.0,65.5988,65.5988,65.591,65.5988,6427.0
2018-03-09 14:00:00,84.45,84.46,84.45,84.45,5265.0,65.591,65.5988,65.591,65.591,5265.0
2018-03-09 14:05:00,84.45,84.46,84.43,84.44,5933.0,65.591,65.5988,65.5755,65.5833,5933.0
2018-03-09 14:10:00,84.44,84.44,84.42,84.43,18487.0,65.5833,65.5833,65.5677,65.5755,18487.0
2018-03-09 14:15:00,84.42,84.44,84.42,84.43,7980.0,65.5677,65.5833,65.5677,65.5755,7980.0
2018-03-09 14:20:00,84.44,84.44,84.43,84.44,6343.0,65.5833,65.5833,65.5755,65.5833,6343.0
2018-03-09 14:25:00,84.44,84.44,84.43,84.44,13967.0,65.5833,65.5833,65.5755,65.5833,13967.0
2018-03-09 14:30:00,84.43,84.44,84.43,84.43,3969.0,65.5755,65.5833,65.5755,65.5755,3969.0
2018-03-09 14:35:00,84.43,84.44,84.43,84.44,7243.0,65.5755,65.5833,65.5755,65.5833,7243.0
2018-03-09 14:40:00,84.44,84.44,84.43,84.44,11679.0,65.5833,65.5833,65.5755,65.5833,11679.0
2018-03-09 14:45:00,84.44,84.45,84.43,84.43,7646.0,65.5833,65.591,65.5755,65.5755,7646.0
2018-03-09 14:50:00,84.43,84.43,84.42,84.43,12272.0,65.5755,65.5755,65.5677,65.5755,12272.0
2018-03-09 14:55:00,84.44,84.44,84.41,84.42,10286.0,65.5833,65.5833,65.56,65.5677,10286.0
2018-03-09 15:00:00,84.42,84.43,84.39,84.4,17695.0,65.5677,65.5755,65.5444,65.5522,17695.0
2018-03-09 15:05:00,84.4,84.41,84.38,84.4,31075.0,65.5522,65.56,65.5367,65.5522,31075.0
2018-03-09 15:10:00,84.41,84.42,84.38,84.4,66204.0,65.56,65.5677,65.5367,65.5522,66204.0
2018-03-09 15:15:00,84.39,84.4,84.34,84.38,83781.0,65.5444,65.5522,65.5056,65.5367,83781.0
2018-03-09 15:20:00,84.38,84.39,84.37,84.39,7164.0,65.5367,65.5444,65.5289,65.5444,7164.0
2018-03-09 15:25:00,84.39,84.39,84.38,84.39,6010.0,65.5444,65.5444,65.5367,65.5444,6010.0
2018-03-09 15:30:00,84.39,84.39,84.38,84.39,7452.0,65.5444,65.5444,65.5367,65.5444,7452.0
2018-03-09 15:35:00,84.39,84.4,84.38,84.39,7874.0,65.5444,65.5522,65.5367,65.5444,7874.0
2018-03-09 15:40:00,84.4,84.43,84.39,84.41,16470.0,65.5522,65.5755,65.5444,65.56,16470.0
2018-03-09 15:45:00,84.42,84.42,84.41,84.42,3276.0,65.5677,65.5677,65.56,65.5677,3276.0
2018-03-09 15:50:00,84.42,84.42,84.4,84.42,8833.0,65.5677,65.5677,65.5522,65.5677,8833.0
2018-03-09 15:55:00,84.42,84.42,84.41,84.42,9572.0,65.5677,65.5677,65.56,65.5677,9572.0
2018-03-12 09:30:00,84.43,84.45,84.41,84.43,28665.0,65.5755,65.591,65.56,65.5755,28665.0
2018-03-12 09:35:00,84.42,84.43,84.4,84.4,2591.0,65.5677,65.5755,65.5522,65.5522,2591.0
2018-03-12 09:40:00,84.41,84.42,84.41,84.42,8330.0,65.56,65.5677,65.56,65.5677,8330.0
2018-03-12 09:45:00,84.41,84.41,84.39,84.4,5457.0,65.56,65.56,65.5444,65.5522,5457.0
2018-03-12 09:50:00,84.4,84.41,84.39,84.4,3766.0,65.5522,65.56,65.5444,65.5522,3766.0
2018-03-12 09:55:00,84.4,84.41,84.39,84.41,3684.0,65.5522,65.56,65.5444,65.56,3684.0
2018-03-12 10:00:00,84.41,84.41,84.4,84.41,16736.0,65.56,65.56,65.5522,65.56,16736.0
2018-03-12 10:05:00,84.42,84.45,84.42,84.44,6028.0,65.5677,65.591,65.5677,65.5833,6028.0
2018-03-12 10:10:00,84.44,84.46,84.43,84.45,10008.0,65.5833,65.5988,65.5755,65.591,10008.0
2018-03-12 10:15:00,84.45,84.46,84.44,84.45,5276.0,65.591,65.5988,65.5833,65.591,5276.0
2018-03-12 10:20:00,84.45,84.45,84.43,84.45,12920.0,65.591,65.591,65.5755,65.591,12920.0
2018-03-12 10:25:00,84.45,84.45,84.43,84.44,1366.0,65.591,65.591,65.5755,65.5833,1366.0
2018-03-12 10:30:00,84.44,84.45,84.4,84.41,8266.0,65.5833,65.591,65.5522,65.56,8266.0
2018-03-12 10:35:00,84.41,84.42,84.4,84.41,2192.0,65.56,65.5677,65.5522,65.56,2192.0
2018-03-12 10:40:00,84.41,84.43,84.41,84.42,16937.0,65.56,65.5755,65.56,65.5677,16937.0
2018-03-12 10:45:00,84.41,84.41,84.4,84.41,1294.0,65.56,65.56,65.5522,65.56,1294.0
2018-03-12 10:50:00,84.41,84.43,84.4,84.43,4592.0,65.56,65.5755,65.5522,65.5755,4592.0
2018-03-12 10:55:00,84.42,84.43,84.42,84.42,33842.0,65.5677,65.5755,65.5677,65.5677,33842.0
2018-03-12 11:00:00,84.43,84.43,84.4,84.41,6561.0,65.5755,65.5755,65.5522,65.56,6561.0
2018-03-12 11:05:00,84.41,84.42,84.4,84.41,8189.0,65.56,65.5677,65.5522,65.56,8189.0
2018-03-12 11:10:00,84.42,84.42,84.41,84.42,18624.0,65.5677,65.5677,65.56,65.5677,18624.0
2018-03-12 11:15:00,84.42,84.43,84.41,84.42,7391.0,65.5677,65.5755,65.56,65.5677,7391.0
2018-03-12 11:20:00,84.43,84.44,84.42,84.44,3009.0,65.5755,65.5833,65.5677,65.5833,3009.0
2018-03-12 11:25:00,84.45,84.45,84.42,84.43,5001.0,65.591,65.591,65.5677,65.5755,5001.0
2018-03-12 11:30:00,84.42,84.42,84.41,84.42,1944.0,65.5677,65.5677,65.56,65.5677,1944.0
2018-03-12 11:35:00,84.42,84.42,84.41,84.42,2368.0,65.5677,65.5677,65.56,65.5677,2368.0
2018-03-12 11:40:00,84.41,84.41,84.4,84.41,3873.0,65.56,65.56,65.5522,65.56,3873.0
2018-03-12 11:45:00,84.4,84.42,84.4,84.4,5206.0,65.5522,65.5677,65.5522,65.5522,5206.0
2018-03-12 11:50:00,84.41,84.42,84.4,84.42,2760.0,65.56,65.5677,65.5522,65.5677,2760.0
2018-03-12 11:55:00,84.41,84.42,84.4,84.4,2701.0,65.56,65.5677,65.5522,65.5522,2701.0
2018-03-12 12:00:00,84.41,84.42,84.4,84.41,4246.0,65.56,65.5677,65.5522,65.56,4246.0
2018-03-12 12:05:00,84.41,84.41,84.39,84.39,9821.0,65.56,65.56,65.5444,65.5444,9821.0
2018-03-12 12:10:00,84.39,84.4,84.38,84.39,6166.0,65.5444,65.5522,65.5367,65.5444,6166.0
2018-03-12 12:15:00,84.39,84.4,84.38,84.4,2055.0,65.5444,65.5522,65.5367,65.5522,2055.0
2018-03-12 12:20:00,84.4,84.42,84.39,84.42,9193.0,65.5522,65.5677,65.5444,65.5677,9193.0
2018-03-12 12:25:00,84.42,84.42,84.41,84.42,9984.0,65.5677,65.5677,65.56,65.5677,9984.0
2018-03-12 12:30:00,84.42,84.43,84.41,84.42,20540.0,65.5677,65.5755,65.56,65.5677,20540.0
2018-03-12 12:35:00,84.42,84.42,84.41,84.42,3560.0,65.5677,65.5677,65.56,65.5677,3560.0
2018-03-12 12:40:00,84.42,84.42,84.4,84.41,21785.0,65.5677,65.5677,65.5522,65.56,21785.0
2018-03-12 12:45:00,84.41,84.42,84.4,84.42,14514.0,65.56,65.5677,65.5522,65.5677,14514.0
2018-03-12 12:50:00,84.42,84.42,84.41,84.42,4711.0,65.5677,65.5677,65.56,65.5677,4711.0
2018-03-12 12:55:00,84.42,84.42,84.41,84.41,3400.0,65.5677,65.5677,65.56,65.56,3400.0
2018-03-12 13:00:00,84.39,84.4,84.38,84.39,1043.0,65.5444,65.5522,65.5367,65.5444,1043.0
2018-03-12 13:05:00,84.39,84.4,84.39,84.39,4027.0,65.5444,65.5522,65.5444,65.5444,4027.0
2018-03-12 13:10:00,84.4,84.41,84.4,84.41,8945.0,65.5522,65.56,65.5522,65.56,8945.0
2018-03-12 13:15:00,84.42,84.42,84.4,84.41,1844.0,65.5677,65.5677,65.5522,65.56,1844.0
2018-03-12 13:20:00,84.41,84.41,84.39,84.39,6862.0,65.56,65.56,65.5444,65.5444,6862.0
2018-03-12 13:25:00,84.4,84.42,84.39,84.42,21576.0,65.5522,65.5677,65.5444,65.5677,21576.0
2018-03-12 13:30:00,84.42,84.42,84.41,84.42,510.0,65.5677,65.5677,65.56,65.5677,510.0
2018-03-12 13:35:00,84.42,84.42,84.41,84.41,6277.0,65.5677,65.5677,65.56,65.56,6277.0
2018-03-12 13:40:00,84.41,84.43,84.41,84.42,15867.0,65.56,65.5755,65.56,65.5677,15867.0
2018-03-12 13:45:00,84.42,84.43,84.42,84.42,6763.0,65.5677,65.5755,65.5677,65.5677,6763.0
2018-03-12 13:50:00,84.42,84.43,84.42,84.42,1985.0,65.5677,65.5755,65.5677,65.5677,1985.0
2018-03-12 13:55:00,84.42,84.43,84.42,84.43,16138.0,65.5677,65.5755,65.5677,65.5755,16138.0
2018-03-12 14:00:00,84.42,84.43,84.42,84.43,3866.0,65.5677,65.5755,65.5677,65.5755,3866.0
2018-03-12 14:05:00,84.42,84.43,84.42,84.43,29447.0,65.5677,65.5755,65.5677,65.5755,29447.0
2018-03-12 14:10:00,84.42,84.43,84.42,84.43,14079.0,65.5677,65.5755,65.5677,65.5755,14079.0
2018-03-12 14:15:00,84.43,84.45,84.42,84.44,23541.0,65.5755,65.591,65.5677,65.5833,23541.0
2018-03-12 14:20:00,84.45,84.45,84.44,84.45,9703.0,65.591,65.591,65.5833,65.591,9703.0
2018-03-12 14:25:00,84.45,84.45,84.44,84.45,9087.0,65.591,65.591,65.5833,65.591,9087.0
2018-03-12 14:30:00,84.44,84.46,84.44,84.45,12302.0,65.5833,65.5988,65.5833,65.591,12302.0
2018-03-12 14:35:00,84.45,84.46,84.45,84.45,3014.0,65.591,65.5988,65.591,65.591,3014.0
2018-03-12 14:40:00,84.46,84.46,84.45,84.46,17135.0,65.5988,65.5988,65.591,65.5988,17135.0
2018-03-12 14:45:00,84.46,84.46,84.45,84.45,7998.0,65.5988,65.5988,65.591,65.591,7998.0
2018-03-12 14:50:00,84.45,84.46,84.42,84.42,10179.0,65.591,65.5988,65.5677,65.5677,10179.0
2018-03-12 14:55:00,84.43,84.45,84.43,84.45,5019.0,65.5755,65.591,65.5755,65.591,5019.0
2018-03-12 15:00:00,84.44,84.47,84.44,84.46,4775.0,65.5833,65.6066,65.5833,65.5988,4775.0
2018-03-12 15:05:00,84.45,84.47,84.45,84.47,11040.0,65.591,65.6066,65.591,65.6066,11040.0
2018-03-12 15:10:00,84.47,84.48,84.46,84.47,6529.0,65.6066,65.6143,65.5988,65.6066,6529.0
2018-03-12 15:15:00,84.47,84.48,84.46,84.47,3765.0,65.6066,65.6143,65.5988,65.6066,3765.0
2018-03-12 15:20:00,84.47,84.47,84.46,84.47,15939.0,65.6066,65.6066,65.5988,65.6066,15939.0
2018-03-12 15:25:00,84.47,84.48,84.46,84.47,10672.0,65.6066,65.6143,65.5988,65.6066,10672.0
2018-03-12 15:30:00,84.48,84.48,84.46,84.46,12337.0,65.6143,65.6143,65.5988,65.5988,12337.0
2018-03-12 15:35:00,84.47,84.48,84.46,84.48,10313.0,65.6066,65.6143,65.5988,65.6143,10313.0
2018-03-12 15:40:00,84.48,84.48,84.46,84.48,22273.0,65.6143,65.6143,65.5988,65.6143,22273.0
2018-03-12 15:45:00,84.48,84.48,84.46,84.48,8507.0,65.6143,65.6143,65.5988,65.6143,8507.0
2018-03-12 15:50:00,84.47,84.48,84.47,84.48,30902.0,65.6066,65.6143,65.6066,65.6143,30902.0
2018-03-12 15:55:00,84.47,84.48,84.47,84.48,10522.0,65.6066,65.6143,65.6066,65.6143,10522.0
2018-03-13 09:30:00,84.55,84.57,84.54,84.55,21856.0,65.6687,65.6842,65.6609,65.6687,21856.0
2018-03-13 09:35:00,84.55,84.56,84.55,84.56,6764.0,65.6687,65.6765,65.6687,65.6765,6764.0
2018-03-13 09:40:00,84.56,84.56,84.53,84.54,10836.0,65.6765,65.6765,65.6532,65.6609,10836.0
2018-03-13 09:45:00,84.55,84.55,84.52,84.52,3761.0,65.6687,65.6687,65.6454,65.6454,3761.0
2018-03-13 09:50:00,84.53,84.54,84.52,84.53,7861.0,65.6532,65.6609,65.6454,65.6532,7861.0
2018-03-13 09:55:00,84.52,84.52,84.5,84.52,14490.0,65.6454,65.6454,65.6299,65.6454,14490.0
2018-03-13 10:00:00,84.52,84.52,84.5,84.51,11385.0,65.6454,65.6454,65.6299,65.6376,11385.0
2018-03-13 10:05:00,84.5,84.51,84.49,84.51,12928.0,65.6299,65.6376,65.6221,65.6376,12928.0
2018-03-13 10:10:00,84.5,84.5,84.46,84.47,21024.0,65.6299,65.6299,65.5988,65.6066,21024.0
2018-03-13 10:15:00,84.46,84.46,84.41,84.42,10400.0,65.5988,65.5988,65.56,65.5677,10400.0
2018-03-13 10:20:00,84.42,84.45,84.42,84.42,2952.0,65.5677,65.591,65.5677,65.5677,2952.0
2018-03-13 10:25:00,84.42,84.44,84.42,84.44,6226.0,65.5677,65.5833,65.5677,65.5833,6226.0
2018-03-13 10:30:00,84.44,84.45,84.43,84.43,7465.0,65.5833,65.591,65.5755,65.5755,7465.0
2018-03-13 10:35:00,84.43,84.45,84.43,84.45,13242.0,65.5755,65.591,65.5755,65.591,13242.0
2018-03-13 10:40:00,84.45,84.45,84.43,84.44,9629.0,65.591,65.591,65.5755,65.5833,9629.0
2018-03-13 10:45:00,84.44,84.45,84.43,84.45,9334.0,65.5833,65.591,65.5755,65.591,9334.0
2018-03-13 10:50:00,84.44,84.47,84.44,84.47,5376.0,65.5833,65.6066,65.5833,65.6066,5376.0
2018-03-13 10:55:00,84.47,84.47,84.46,84.46,3159.0,65.6066,65.6066,65.5988,65.5988,3159.0
2018-03-13 11:00:00,84.45,84.46,84.45,84.45,9550.0,65.591,65.5988,65.591,65.591,9550.0
2018-03-13 11:05:00,84.45,84.47,84.45,84.46,12912.0,65.591,65.6066,65.591,65.5988,12912.0
2018-03-13 11:10:00,84.47,84.47,84.42,84.44,41920.0,65.6066,65.6066,65.5677,65.5833,41920.0
2018-03-13 11:15:00,84.44,84.46,84.44,84.45,21984.0,65.5833,65.5988,65.5833,65.591,21984.0
2018-03-13 11:20:00,84.45,84.46,84.44,84.45,6959.0,65.591,65.5988,65.5833,65.591,6959.0
2018-03-13 11:25:00,84.45,84.46,84.44,84.45,9523.0,65.591,65.5988,65.5833,65.591,9523.0
2018-03-13 11:30:00,84.45,84.46,84.45,84.45,1371.0,65.591,65.5988,65.591,65.591,1371.0
2018-03-13 11:35:00,84.46,84.47,84.45,84.47,25755.0,65.5988,65.6066,65.591,65.6066,25755.0
2018-03-13 11:40:00,84.47,84.47,84.46,84.46,4959.0,65.6066,65.6066,65.5988,65.5988,4959.0
2018-03-13 11:45:00,84.47,84.48,84.46,84.48,8363.0,65.6066,65.6143,65.5988,65.6143,8363.0
2018-03-13 11:50:00,84.48,84.49,84.47,84.48,20201.0,65.6143,65.6221,65.6066,65.6143,20201.0
2018-03-13 11:55:00,84.48,84.5,84.46,84.47,17062.0,65.6143,65.6299,65.5988,65.6066,17062.0
2018-03-13 12:00:00,84.47,84.49,84.46,84.48,5841.0,65.6066,65.6221,65.5988,65.6143,5841.0
2018-03-13 12:05:00,84.48,84.49,84.48,84.49,2444.0,65.6143,65.6221,65.6143,65.6221,2444.0
2018-03-13 12:10:00,84.49,84.49,84.48,84.49,4550.0,65.6221,65.6221,65.6143,65.6221,4550.0
2018-03-13 12:15:00,84.49,84.5,84.49,84.49,1700.0,65.6221,65.6299,65.6221,65.6221,1700.0
2018-03-13 12:20:00,84.49,84.5,84.48,84.5,1330.0,65.6221,65.6299,65.6143,65.6299,1330.0
2018-03-13 12:25:00,84.5,84.5,84.48,84.49,3222.0,65.6299,65.6299,65.6143,65.6221,3222.0
2018-03-13 12:30:00,84.48,84.49,84.46,84.48,2530.0,65.6143,65.6221,65.5988,65.6143,2530.0
2018-03-13 12:35:00,84.47,84.48,84.47,84.48,2142.0,65.6066,65.6143,65.6066,65.6143,2142.0
2018-03-13 12:40:00,84.47,84.48,84.46,84.47,5563.0,65.6066,65.6143,65.5988,65.6066,5563.0
2018-03-13 12:45:00,84.47,84.48,84.46,84.47,3993.0,65.6066,65.6143,65.5988,65.6066,3993.0
2018-03-13 12:50:00,84.47,84.48,84.46,84.47,23049.0,65.6066,65.6143,65.5988,65.6066,23049.0
2018-03-13 12:55:00,84.48,84.48,84.47,84.48,2501.0,65.6143,65.6143,65.6066,65.6143,2501.0
2018-03-13 13:00:00,84.48,84.5,84.47,84.5,10729.0,65.6143,65.6299,65.6066,65.6299,10729.0
2018-03-13 13:05:00,84.5,84.5,84.47,84.48,7284.0,65.6299,65.6299,65.6066,65.6143,7284.0
2018-03-13 13:10:00,84.48,84.48,84.47,84.47,1150.0,65.6143,65.6143,65.6066,65.6066,1150.0
2018-03-13 13:15:00,84.48,84.48,84.43,84.44,3440.0,65.6143,65.6143,65.5755,65.5833,3440.0
2018-03-13 13:20:00,84.44,84.45,84.42,84.43,2560.0,65.5833,65.591,65.5677,65.5755,2560.0
2018-03-13 13:25:00,84.43,84.43,84.42,84.43,1714.0,65.5755,65.5755,65.5677,65.5755,1714.0
2018-03-13 13:30:00,84.43,84.45,84.42,84.45,3949.0,65.5755,65.591,65.5677,65.591,3949.0
2018-03-13 13:35:00,84.45,84.46,84.44,84.45,2399.0,65.591,65.5988,65.5833,65.591,2399.0
2018-03-13 13:40:00,84.46,84.47,84.46,84.46,4989.0,65.5988,65.6066,65.5988,65.5988,4989.0
2018-03-13 13:45:00,84.46,84.47,84.45,84.46,9540.0,65.5988,65.6066,65.591,65.5988,9540.0
2018-03-13 13:50:00,84.47,84.47,84.46,84.47,2760.0,65.6066,65.6066,65.5988,65.6066,2760.0
2018-03-13 13:55:00,84.47,84.49,84.46,84.48,3055.0,65.6066,65.6221,65.5988,65.6143,3055.0
2018-03-13 14:00:00,84.48,84.49,84.47,84.47,2803.0,65.6143,65.6221,65.6066,65.6066,2803.0
2018-03-13 14:05:00,84.47,84.48,84.45,84.46,10360.0,65.6066,65.6143,65.591,65.5988,10360.0
2018-03-13 14:10:00,84.46,84.47,84.45,84.46,763.0,65.5988,65.6066,65.591,65.5988,763.0
2018-03-13 14:15:00,84.47,84.47,84.46,84.47,9881.0,65.6066,65.6066,65.5988,65.6066,9881.0
2018-03-13 14:20:00,84.46,84.47,84.46,84.46,14262.0,65.5988,65.6066,65.5988,65.5988,14262.0
2018-03-13 14:25:00,84.47,84.47,84.46,84.47,13403.0,65.6066,65.6066,65.5988,65.6066,13403.0
2018-03-13 14:30:00,84.47,84.47,84.46,84.46,8708.0,65.6066,65.6066,65.5988,65.5988,8708.0
2018-03-13 14:35:00,84.47,84.49,84.46,84.47,11167.0,65.6066,65.6221,65.5988,65.6066,11167.0
2018-03-13 14:40:00,84.46,84.48,84.46,84.48,16225.0,65.5988,65.6143,65.5988,65.6143,16225.0
2018-03-13 14:45:00,84.48,84.48,84.46,84.47,3564.0,65.6143,65.6143,65.5988,65.6066,3564.0
2018-03-13 14:50:00,84.47,84.49,84.47,84.48,19389.0,65.6066,65.6221,65.6066,65.6143,19389.0
2018-03-13 14:55:00,84.48,84.49,84.47,84.47,18394.0,65.6143,65.6221,65.6066,65.6066,18394.0
2018-03-13 15:00:00,84.47,84.48,84.46,84.48,7950.0,65.6066,65.6143,65.5988,65.6143,7950.0
2018-03-13 15:05:00,84.48,84.49,84.46,84.48,14195.0,65.6143,65.6221,65.5988,65.6143,14195.0
2018-03-13 15:10:00,84.48,84.49,84.47,84.48,11725.0,65.6143,65.6221,65.6066,65.6143,11725.0
2018-03-13 15:15:00,84.48,84.5,84.48,84.5,16164.0,65.6143,65.6299,65.6143,65.6299,16164.0
2018-03-13 15:20:00,84.5,84.5,84.49,84.5,14074.0,65.6299,65.6299,65.6221,65.6299,14074.0
2018-03-13 15:25:00,84.5,84.52,84.49,84.52,20134.0,65.6299,65.6454,65.6221,65.6454,20134.0
2018-03-13 15:30:00,84.51,84.51,84.49,84.49,13180.0,65.6376,65.6376,65.6221,65.6221,13180.0
2018-03-13 15:35:00,84.5,84.5,84.46,84.49,11197.0,65.6299,65.6299,65.5988,65.6221,11197.0
2018-03-13 15:40:00,84.49,84.5,84.48,84.48,24715.0,65.6221,65.6299,65.6143,65.6143,24715.0
2018-03-13 15:45:00,84.48,84.49,84.47,84.49,37905.0,65.6143,65.6221,65.6066,65.6221,37905.0
2018-03-13 15:50:00,84.48,84.49,84.46,84.46,7485.0,65.6143,65.6221,65.5988,65.5988,7485.0
2018-03-13 15:55:00,84.47,84.47,84.45,84.47,48682.0,65.6066,65.6066,65.591,65.6066,48682.0
2018-03-14 09:30:00,84.41,84.45,84.41,84.45,11751.0,65.56,65.591,65.56,65.591,11751.0
2018-03-14 09:35:00,84.44,84.45,84.44,84.45,9880.0,65.5833,65.591,65.5833,65.591,9880.0
2018-03-14 09:40:00,84.46,84.46,84.45,84.45,3100.0,65.5988,65.5988,65.591,65.591,3100.0
2018-03-14 09:45:00,84.45,84.49,84.44,84.48,27890.0,65.591,65.6221,65.5833,65.6143,27890.0
2018-03-14 09:50:00,84.48,84.49,84.46,84.47,4991.0,65.6143,65.6221,65.5988,65.6066,4991.0
2018-03-14 09:55:00,84.47,84.47,84.45,84.46,7079.0,65.6066,65.6066,65.591,65.5988,7079.0
2018-03-14 10:00:00,84.48,84.49,84.47,84.47,10500.0,65.6143,65.6221,65.6066,65.6066,10500.0
2018-03-14 10:05:00,84.47,84.49,84.47,84.48,1916.0,65.6066,65.6221,65.6066,65.6143,1916.0
2018-03-14 10:10:00,84.48,84.51,84.48,84.51,24842.0,65.6143,65.6376,65.6143,65.6376,24842.0
2018-03-14 10:15:00,84.51,84.52,84.51,84.51,5278.0,65.6376,65.6454,65.6376,65.6376,5278.0
2018-03-14 10:20:00,84.51,84.52,84.5,84.51,5395.0,65.6376,65.6454,65.6299,65.6376,5395.0
2018-03-14 10:25:00,84.5,84.51,84.5,84.5,1482.0,65.6299,65.6376,65.6299,65.6299,1482.0
2018-03-14 10:30:00,84.51,84.51,84.5,84.5,13201.0,65.6376,65.6376,65.6299,65.6299,13201.0
2018-03-14 10:35:00,84.51,84.55,84.5,84.55,7326.0,65.6376,65.6687,65.6299,65.6687,7326.0
2018-03-14 10:40:00,84.54,84.55,84.54,84.54,4971.0,65.6609,65.6687,65.6609,65.6609,4971.0
2018-03-14 10:45:00,84.55,84.55,84.5,84.52,5480.0,65.6687,65.6687,65.6299,65.6454,5480.0
2018-03-14 10:50:00,84.52,84.53,84.5,84.51,10834.0,65.6454,65.6532,65.6299,65.6376,10834.0
2018-03-14 10:55:00,84.5,84.52,84.5,84.52,9795.0,65.6299,65.6454,65.6299,65.6454,9795.0
2018-03-14 11:00:00,84.52,84.55,84.52,84.55,6413.0,65.6454,65.6687,65.6454,65.6687,6413.0
2018-03-14 11:05:00,84.54,84.54,84.53,84.54,5225.0,65.6609,65.6609,65.6532,65.6609,5225.0
2018-03-14 11:10:00,84.53,84.56,84.53,84.55,11738.0,65.6532,65.6765,65.6532,65.6687,11738.0
2018-03-14 11:15:00,84.55,84.58,84.54,84.57,8978.0,65.6687,65.692,65.6609,65.6842,8978.0
2018-03-14 11:20:00,84.58,84.63,84.58,84.62,14944.0,65.692,65.7308,65.692,65.7231,14944.0
2018-03-14 11:25:00,84.62,84.62,84.59,84.61,7861.0,65.7231,65.7231,65.6998,65.7153,7861.0
2018-03-14 11:30:00,84.62,84.65,84.61,84.63,5557.0,65.7231,65.7464,65.7153,65.7308,5557.0
2018-03-14 11:35:00,84.62,84.67,84.62,84.63,14017.0,65.7231,65.7619,65.7231,65.7308,14017.0
2018-03-14 11:40:00,84.64,84.64,84.61,84.62,9046.0,65.7386,65.7386,65.7153,65.7231,9046.0
2018-03-14 11:45:00,84.62,84.64,84.62,84.63,4920.0,65.7231,65.7386,65.7231,65.7308,4920.0
2018-03-14 11:50:00,84.63,84.64,84.62,84.64,1881.0,65.7308,65.7386,65.7231,65.7386,1881.0
2018-03-14 11:55:00,84.64,84.64,84.63,84.63,7830.0,65.7386,65.7386,65.7308,65.7308,7830.0
2018-03-14 12:00:00,84.63,84.63,84.61,84.63,9450.0,65.7308,65.7308,65.7153,65.7308,9450.0
2018-03-14 12:05:00,84.62,84.65,84.61,84.64,10879.0,65.7231,65.7464,65.7153,65.7386,10879.0
2018-03-14 12:10:00,84.64,84.65,84.63,84.64,3873.0,65.7386,65.7464,65.7308,65.7386,3873.0
2018-03-14 12:15:00,84.64,84.64,84.61,84.62,28551.0,65.7386,65.7386,65.7153,65.7231,28551.0
2018-03-14 12:20:00,84.61,84.62,84.59,84.59,15895.0,65.7153,65.7231,65.6998,65.6998,15895.0
2018-03-14 12:25:00,84.61,84.62,84.59,84.61,5382.0,65.7153,65.7231,65.6998,65.7153,5382.0
2018-03-14 12:30:00,84.61,84.62,84.61,84.62,5715.0,65.7153,65.7231,65.7153,65.7231,5715.0
2018-03-14 12:35:00,84.62,84.62,84.59,84.6,4134.0,65.7231,65.7231,65.6998,65.7075,4134.0
2018-03-14 12:40:00,84.59,84.6,84.58,84.59,25949.0,65.6998,65.7075,65.692,65.6998,25949.0
2018-03-14 12:45:00,84.58,84.59,84.57,84.58,7327.0,65.692,65.6998,65.6842,65.692,7327.0
2018-03-14 12:50:00,84.59,84.59,84.58,84.58,3294.0,65.6998,65.6998,65.692,65.692,3294.0
2018-03-14 12:55:00,84.58,84.6,84.58,84.59,3569.0,65.692,65.7075,65.692,65.6998,3569.0
2018-03-14 13:00:00,84.59,84.6,84.58,84.59,4407.0,65.6998,65.7075,65.692,65.6998,4407.0
2018-03-14 13:05:00,84.59,84.59,84.58,84.58,11382.0,65.6998,65.6998,65.692,65.692,11382.0
2018-03-14 13:10:00,84.58,84.59,84.57,84.59,36182.0,65.692,65.6998,65.6842,65.6998,36182.0
2018-03-14 13:15:00,84.59,84.59,84.57,84.58,75042.0,65.6998,65.6998,65.6842,65.692,75042.0
2018-03-14 13:20:00,84.58,84.58,84.56,84.56,19705.0,65.692,65.692,65.6765,65.6765,19705.0
2018-03-14 13:25:00,84.57,84.58,84.56,84.57,22783.0,65.6842,65.692,65.6765,65.6842,22783.0
2018-03-14 13:30:00,84.57,84.57,84.55,84.55,8699.0,65.6842,65.6842,65.6687,65.6687,8699.0
2018-03-14 13:35:00,84.56,84.58,84.55,84.57,15643.0,65.6765,65.692,65.6687,65.6842,15643.0
2018-03-14 13:40:00,84.57,84.58,84.56,84.58,1377.0,65.6842,65.692,65.6765,65.692,1377.0
2018-03-14 13:45:00,84.57,84.58,84.57,84.57,2950.0,65.6842,65.692,65.6842,65.6842,2950.0
2018-03-14 13:50:00,84.58,84.58,84.57,84.57,20617.0,65.692,65.692,65.6842,65.6842,20617.0
2018-03-14 13:55:00,84.57,84.58,84.56,84.56,8513.0,65.6842,65.692,65.6765,65.6765,8513.0
2018-03-14 14:00:00,84.57,84.59,84.57,84.59,22552.0,65.6842,65.6998,65.6842,65.6998,22552.0
2018-03-14 14:05:00,84.58,84.59,84.57,84.59,6510.0,65.692,65.6998,65.6842,65.6998,6510.0
2018-03-14 14:10:00,84.59,84.61,84.58,84.6,7220.0,65.6998,65.7153,65.692,65.7075,7220.0
2018-03-14 14:15:00,84.61,84.61,84.59,84.59,5660.0,65.7153,65.7153,65.6998,65.6998,5660.0
2018-03-14 14:20:00,84.6,84.6,84.59,84.59,6891.0,65.7075,65.7075,65.6998,65.6998,6891.0
2018-03-14 14:25:00,84.59,84.61,84.59,84.59,24073.0,65.6998,65.7153,65.6998,65.6998,24073.0
2018-03-14 14:30:00,84.59,84.59,84.58,84.59,5807.0,65.6998,65.6998,65.692,65.6998,5807.0
2018-03-14 14:35:00,84.59,84.62,84.58,84.61,13837.0,65.6998,65.7231,65.692,65.7153,13837.0
2018-03-14 14:40:00,84.61,84.62,84.6,84.61,2649.0,65.7153,65.7231,65.7075,65.7153,2649.0
2018-03-14 14:45:00,84.61,84.62,84.6,84.61,11583.0,65.7153,65.7231,65.7075,65.7153,11583.0
2018-03-14 14:50:00,84.61,84.61,84.59,84.59,6019.0,65.7153,65.7153,65.6998,65.6998,6019.0
2018-03-14 14:55:00,84.59,84.6,84.56,84.56,12348.0,65.6998,65.7075,65.6765,65.6765,12348.0
2018-03-14 15:00:00,84.56,84.58,84.56,84.58,21644.0,65.6765,65.692,65.6765,65.692,21644.0
2018-03-14 15:05:00,84.58,84.58,84.57,84.58,14038.0,65.692,65.692,65.6842,65.692,14038.0
2018-03-14 15:10:00,84.57,84.59,84.57,84.59,23883.0,65.6842,65.6998,65.6842,65.6998,23883.0
2018-03-14 15:15:00,84.58,84.59,84.57,84.59,7754.0,65.692,65.6998,65.6842,65.6998,7754.0
2018-03-14 15:20:00,84.59,84.59,84.58,84.59,12094.0,65.6998,65.6998,65.692,65.6998,12094.0
2018-03-14 15:25:00,84.59,84.59,84.58,84.59,21042.0,65.6998,65.6998,65.692,65.6998,21042.0
2018-03-14 15:30:00,84.59,84.59,84.58,84.59,33997.0,65.6998,65.6998,65.692,65.6998,33997.0
2018-03-14 15:35:00,84.58,84.59,84.58,84.59,17019.0,65.692,65.6998,65.692,65.6998,17019.0
2018-03-14 15:40:00,84.58,84.59,84.58,84.58,10302.0,65.692,65.6998,65.692,65.692,10302.0
2018-03-14 15:45:00,84.59,84.59,84.58,84.59,7280.0,65.6998,65.6998,65.692,65.6998,7280.0
2018-03-14 15:50:00,84.58,84.59,84.58,84.58,14517.0,65.692,65.6998,65.692,65.692,14517.0
2018-03-14 15:55:00,84.58,84.59,84.56,84.56,11162.0,65.692,65.6998,65.6765,65.6765,11162.0
2018-03-15 09:30:00,84.55,84.55,84.51,84.54,18118.0,65.6687,65.6687,65.6376,65.6609,18118.0
2018-03-15 09:35:00,84.54,84.55,84.53,84.55,7540.0,65.6609,65.6687,65.6532,65.6687,7540.0
2018-03-15 09:40:00,84.55,84.55,84.54,84.55,3717.0,65.6687,65.6687,65.6609,65.6687,3717.0
2018-03-15 09:45:00,84.54,84.56,84.54,84.55,10860.0,65.6609,65.6765,65.6609,65.6687,10860.0
2018-03-15 09:50:00,84.56,84.56,84.54,84.55,5073.0,65.6765,65.6765,65.6609,65.6687,5073.0
2018-03-15 09:55:00,84.55,84.55,84.53,84.55,8590.0,65.6687,65.6687,65.6532,65.6687,8590.0
2018-03-15 10:00:00,84.54,84.56,84.54,84.54,3869.0,65.6609,65.6765,65.6609,65.6609,3869.0
2018-03-15 10:05:00,84.55,84.56,84.54,84.56,13005.0,65.6687,65.6765,65.6609,65.6765,13005.0
2018-03-15 10:10:00,84.55,84.56,84.54,84.55,13919.0,65.6687,65.6765,65.6609,65.6687,13919.0
2018-03-15 10:15:00,84.56,84.58,84.55,84.56,5585.0,65.6765,65.692,65.6687,65.6765,5585.0
2018-03-15 10:20:00,84.57,84.59,84.56,84.57,8208.0,65.6842,65.6998,65.6765,65.6842,8208.0
2018-03-15 10:25:00,84.58,84.58,84.56,84.56,4685.0,65.692,65.692,65.6765,65.6765,4685.0
2018-03-15 10:30:00,84.57,84.57,84.55,84.56,1645.0,65.6842,65.6842,65.6687,65.6765,1645.0
2018-03-15 10:35:00,84.56,84.57,84.54,84.54,16875.0,65.6765,65.6842,65.6609,65.6609,16875.0
2018-03-15 10:40:00,84.54,84.56,84.54,84.56,1532.0,65.6609,65.6765,65.6609,65.6765,1532.0
2018-03-15 10:45:00,84.55,84.56,84.54,84.54,4854.0,65.6687,65.6765,65.6609,65.6609,4854.0
2018-03-15 10:50:00,84.55,84.55,84.54,84.55,9464.0,65.6687,65.6687,65.6609,65.6687,9464.0
2018-03-15 10:55:00,84.55,84.57,84.54,84.57,5896.0,65.6687,65.6842,65.6609,65.6842,5896.0
2018-03-15 11:00:00,84.56,84.56,84.54,84.55,3479.0,65.6765,65.6765,65.6609,65.6687,3479.0
2018-03-15 11:05:00,84.55,84.55,84.52,84.54,7405.0,65.6687,65.6687,65.6454,65.6609,7405.0
2018-03-15 11:10:00,84.54,84.54,84.51,84.52,8187.0,65.6609,65.6609,65.6376,65.6454,8187.0
2018-03-15 11:15:00,84.52,84.53,84.51,84.51,28374.0,65.6454,65.6532,65.6376,65.6376,28374.0
2018-03-15 11:20:00,84.52,84.52,84.5,84.52,19712.0,65.6454,65.6454,65.6299,65.6454,19712.0
2018-03-15 11:25:00,84.52,84.54,84.51,84.54,1838.0,65.6454,65.6609,65.6376,65.6609,1838.0
2018-03-15 11:30:00,84.53,84.55,84.53,84.53,3257.0,65.6532,65.6687,65.6532,65.6532,3257.0
2018-03-15 11:35:00,84.53,84.54,84.51,84.51,3031.0,65.6532,65.6609,65.6376,65.6376,3031.0
2018-03-15 11:40:00,84.52,84.55,84.52,84.55,12064.0,65.6454,65.6687,65.6454,65.6687,12064.0
2018-03-15 11:45:00,84.54,84.55,84.53,84.54,2649.0,65.6609,65.6687,65.6532,65.6609,2649.0
2018-03-15 11:50:00,84.54,84.56,84.54,84.55,2750.0,65.6609,65.6765,65.6609,65.6687,2750.0
2018-03-15 11:55:00,84.56,84.57,84.55,84.56,8399.0,65.6765,65.6842,65.6687,65.6765,8399.0
2018-03-15 12:00:00,84.55,84.55,84.54,84.55,2588.0,65.6687,65.6687,65.6609,65.6687,2588.0
2018-03-15 12:05:00,84.54,84.54,84.52,84.53,2519.0,65.6609,65.6609,65.6454,65.6532,2519.0
2018-03-15 12:10:00,84.54,84.54,84.53,84.53,5874.0,65.6609,65.6609,65.6532,65.6532,5874.0
2018-03-15 12:15:00,84.53,84.53,84.52,84.52,2492.0,65.6532,65.6532,65.6454,65.6454,2492.0
2018-03-15 12:20:00,84.52,84.53,84.5,84.5,8042.0,65.6454,65.6532,65.6299,65.6299,8042.0
2018-03-15 12:25:00,84.51,84.51,84.5,84.5,5800.0,65.6376,65.6376,65.6299,65.6299,5800.0
2018-03-15 12:30:00,84.5,84.5,84.49,84.5,5105.0,65.6299,65.6299,65.6221,65.6299,5105.0
2018-03-15 12:35:00,84.5,84.5,84.48,84.49,2584.0,65.6299,65.6299,65.6143,65.6221,2584.0
2018-03-15 12:40:00,84.48,84.49,84.48,84.48,4410.0,65.6143,65.6221,65.6143,65.6143,4410.0
2018-03-15 12:45:00,84.48,84.48,84.46,84.47,2042.0,65.6143,65.6143,65.5988,65.6066,2042.0
2018-03-15 12:50:00,84.48,84.49,84.48,84.48,5421.0,65.6143,65.6221,65.6143,65.6143,5421.0
2018-03-15 12:55:00,84.49,84.49,84.46,84.46,1725.0,65.6221,65.6221,65.5988,65.5988,1725.0
2018-03-15 13:00:00,84.46,84.47,84.45,84.47,43658.0,65.5988,65.6066,65.591,65.6066,43658.0
2018-03-15 13:05:00,84.46,84.48,84.46,84.48,406.0,65.5988,65.6143,65.5988,65.6143,406.0
2018-03-15 13:10:00,84.48,84.49,84.47,84.49,2867.0,65.6143,65.6221,65.6066,65.6221,2867.0
2018-03-15 13:15:00,84.48,84.49,84.48,84.48,26828.0,65.6143,65.6221,65.6143,65.6143,26828.0
2018-03-15 13:20:00,84.48,84.49,84.48,84.48,8185.0,65.6143,65.6221,65.6143,65.6143,8185.0
2018-03-15 13:25:00,84.48,84.49,84.48,84.49,7523.0,65.6143,65.6221,65.6143,65.6221,7523.0
2018-03-15 13:30:00,84.49,84.49,84.46,84.48,24108.0,65.6221,65.6221,65.5988,65.6143,24108.0
2018-03-15 13:35:00,84.48,84.49,84.47,84.49,4433.0,65.6143,65.6221,65.6066,65.6221,4433.0
2018-03-15 13:40:00,84.48,84.49,84.48,84.48,612.0,65.6143,65.6221,65.6143,65.6143,612.0
2018-03-15 13:45:00,84.48,84.51,84.48,84.51,12491.0,65.6143,65.6376,65.6143,65.6376,12491.0
2018-03-15 13:50:00,84.52,84.52,84.5,84.51,4526.0,65.6454,65.6454,65.6299,65.6376,4526.0
2018-03-15 13:55:00,84.53,84.53,84.52,84.53,9717.0,65.6532,65.6532,65.6454,65.6532,9717.0
2018-03-15 14:00:00,84.53,84.54,84.51,84.51,9958.0,65.6532,65.6609,65.6376,65.6376,9958.0
2018-03-15 14:05:00,84.51,84.52,84.49,84.49,6293.0,65.6376,65.6454,65.6221,65.6221,6293.0
2018-03-15 14:10:00,84.5,84.51,84.49,84.51,5835.0,65.6299,65.6376,65.6221,65.6376,5835.0
2018-03-15 14:15:00,84.52,84.52,84.49,84.5,2381.0,65.6454,65.6454,65.6221,65.6299,2381.0
2018-03-15 14:20:00,84.5,84.52,84.5,84.51,5535.0,65.6299,65.6454,65.6299,65.6376,5535.0
2018-03-15 14:25:00,84.51,84.52,84.51,84.52,3950.0,65.6376,65.6454,65.6376,65.6454,3950.0
2018-03-15 14:30:00,84.52,84.52,84.51,84.51,8502.0,65.6454,65.6454,65.6376,65.6376,8502.0
2018-03-15 14:35:00,84.5,84.51,84.5,84.5,2157.0,65.6299,65.6376,65.6299,65.6299,2157.0
2018-03-15 14:40:00,84.5,84.52,84.5,84.52,13199.0,65.6299,65.6454,65.6299,65.6454,13199.0
2018-03-15 14:45:00,84.52,84.53,84.51,84.53,13722.0,65.6454,65.6532,65.6376,65.6532,13722.0
2018-03-15 14:50:00,84.53,84.54,84.5,84.5,7119.0,65.6532,65.6609,65.6299,65.6299,7119.0
2018-03-15 14:55:00,84.51,84.52,84.5,84.5,2843.0,65.6376,65.6454,65.6299,65.6299,2843.0
2018-03-15 15:00:00,84.5,84.53,84.5,84.53,8522.0,65.6299,65.6532,65.6299,65.6532,8522.0
2018-03-15 15:05:00,84.52,84.53,84.52,84.53,11193.0,65.6454,65.6532,65.6454,65.6532,11193.0
2018-03-15 15:10:00,84.52,84.55,84.52,84.54,26264.0,65.6454,65.6687,65.6454,65.6609,26264.0
2018-03-15 15:15:00,84.55,84.56,84.54,84.54,29239.0,65.6687,65.6765,65.6609,65.6609,29239.0
2018-03-15 15:20:00,84.53,84.55,84.53,84.54,8794.0,65.6532,65.6687,65.6532,65.6609,8794.0
2018-03-15 15:25:00,84.55,84.56,84.54,84.56,13183.0,65.6687,65.6765,65.6609,65.6765,13183.0
2018-03-15 15:30:00,84.56,84.56,84.54,84.55,13767.0,65.6765,65.6765,65.6609,65.6687,13767.0
2018-03-15 15:35:00,84.55,84.56,84.53,84.55,30898.0,65.6687,65.6765,65.6532,65.6687,30898.0
2018-03-15 15:40:00,84.54,84.55,84.52,84.52,19284.0,65.6609,65.6687,65.6454,65.6454,19284.0
2018-03-15 15:45:00,84.53,84.55,84.52,84.54,19793.0,65.6532,65.6687,65.6454,65.6609,19793.0
2018-03-15 15:50:00,84.54,84.55,84.53,84.54,8768.0,65.6609,65.6687,65.6532,65.6609,8768.0
2018-03-15 15:55:00,84.54,84.54,84.51,84.52,17376.0,65.6609,65.6609,65.6376,65.6454,17376.0
2018-03-16 09:30:00,84.43,84.45,84.41,84.44,27228.0,65.5755,65.591,65.56,65.5833,27228.0
2018-03-16 09:35:00,84.45,84.48,84.44,84.47,9491.0,65.591,65.6143,65.5833,65.6066,9491.0
2018-03-16 09:40:00,84.47,84.47,84.45,84.46,7397.0,65.6066,65.6066,65.591,65.5988,7397.0
2018-03-16 09:45:00,84.45,84.47,84.45,84.47,9866.0,65.591,65.6066,65.591,65.6066,9866.0
2018-03-16 09:50:00,84.47,84.49,84.46,84.48,5467.0,65.6066,65.6221,65.5988,65.6143,5467.0
2018-03-16 09:55:00,84.49,84.49,84.48,84.49,8103.0,65.6221,65.6221,65.6143,65.6221,8103.0
2018-03-16 10:00:00,84.49,84.49,84.45,84.47,11670.0,65.6221,65.6221,65.591,65.6066,11670.0
2018-03-16 10:05:00,84.47,84.48,84.47,84.48,9639.0,65.6066,65.6143,65.6066,65.6143,9639.0
2018-03-16 10:10:00,84.48,84.48,84.46,84.47,4726.0,65.6143,65.6143,65.5988,65.6066,4726.0
2018-03-16 10:15:00,84.46,84.47,84.42,84.43,8933.0,65.5988,65.6066,65.5677,65.5755,8933.0
2018-03-16 10:20:00,84.43,84.45,84.42,84.45,8800.0,65.5755,65.591,65.5677,65.591,8800.0
2018-03-16 10:25:00,84.45,84.47,84.44,84.45,25014.0,65.591,65.6066,65.5833,65.591,25014.0
2018-03-16 10:30:00,84.45,84.46,84.44,84.45,4835.0,65.591,65.5988,65.5833,65.591,4835.0
2018-03-16 10:35:00,84.45,84.46,84.44,84.45,5432.0,65.591,65.5988,65.5833,65.591,5432.0
2018-03-16 10:40:00,84.44,84.46,84.44,84.45,10186.0,65.5833,65.5988,65.5833,65.591,10186.0
2018-03-16 10:45:00,84.45,84.46,84.45,84.45,9396.0,65.591,65.5988,65.591,65.591,9396.0
2018-03-16 10:50:00,84.45,84.46,84.43,84.44,6555.0,65.591,65.5988,65.5755,65.5833,6555.0
2018-03-16 10:55:00,84.45,84.46,84.45,84.45,5401.0,65.591,65.5988,65.591,65.591,5401.0
2018-03-16 11:00:00,84.45,84.47,84.45,84.47,2936.0,65.591,65.6066,65.591,65.6066,2936.0
2018-03-16 11:05:00,84.47,84.49,84.46,84.48,9129.0,65.6066,65.6221,65.5988,65.6143,9129.0
2018-03-16 11:10:00,84.48,84.51,84.48,84.51,13674.0,65.6143,65.6376,65.6143,65.6376,13674.0
2018-03-16 11:15:00,84.51,84.51,84.49,84.5,16101.0,65.6376,65.6376,65.6221,65.6299,16101.0
2018-03-16 11:20:00,84.5,84.51,84.49,84.51,3590.0,65.6299,65.6376,65.6221,65.6376,3590.0
2018-03-16 11:25:00,84.51,84.51,84.49,84.5,8440.0,65.6376,65.6376,65.6221,65.6299,8440.0
2018-03-16 11:30:00,84.5,84.5,84.48,84.48,2606.0,65.6299,65.6299,65.6143,65.6143,2606.0
2018-03-16 11:35:00,84.48,84.49,84.48,84.48,5446.0,65.6143,65.6221,65.6143,65.6143,5446.0
2018-03-16 11:40:00,84.48,84.49,84.48,84.48,11265.0,65.6143,65.6221,65.6143,65.6143,11265.0
2018-03-16 11:45:00,84.48,84.49,84.48,84.48,6123.0,65.6143,65.6221,65.6143,65.6143,6123.0
2018-03-16 11:50:00,84.48,84.49,84.47,84.48,12475.0,65.6143,65.6221,65.6066,65.6143,12475.0
2018-03-16 11:55:00,84.48,84.5,84.47,84.5,12940.0,65.6143,65.6299,65.6066,65.6299,12940.0
2018-03-16 12:00:00,84.5,84.5,84.47,84.48,6355.0,65.6299,65.6299,65.6066,65.6143,6355.0
2018-03-16 12:05:00,84.48,84.48,84.47,84.47,3816.0,65.6143,65.6143,65.6066,65.6066,3816.0
2018-03-16 12:10:00,84.48,84.48,84.46,84.47,15171.0,65.6143,65.6143,65.5988,65.6066,15171.0
2018-03-16 12:15:00,84.46,84.47,84.46,84.47,15294.0,65.5988,65.6066,65.5988,65.6066,15294.0
2018-03-16 12:20:00,84.47,84.47,84.46,84.47,31724.0,65.6066,65.6066,65.5988,65.6066,31724.0
2018-03-16 12:25:00,84.47,84.47,84.46,84.47,25572.0,65.6066,65.6066,65.5988,65.6066,25572.0
2018-03-16 12:30:00,84.47,84.49,84.46,84.48,25149.0,65.6066,65.6221,65.5988,65.6143,25149.0
2018-03-16 12:35:00,84.49,84.49,84.48,84.48,36246.0,65.6221,65.6221,65.6143,65.6143,36246.0
2018-03-16 12:40:00,84.48,84.49,84.47,84.48,35868.0,65.6143,65.6221,65.6066,65.6143,35868.0
2018-03-16 12:45:00,84.47,84.48,84.47,84.48,28095.0,65.6066,65.6143,65.6066,65.6143,28095.0
2018-03-16 12:50:00,84.47,84.48,84.47,84.48,6027.0,65.6066,65.6143,65.6066,65.6143,6027.0
2018-03-16 12:55:00,84.48,84.49,84.47,84.48,12094.0,65.6143,65.6221,65.6066,65.6143,12094.0
2018-03-16 13:00:00,84.48,84.49,84.48,84.48,4839.0,65.6143,65.6221,65.6143,65.6143,4839.0
2018-03-16 13:05:00,84.48,84.49,84.48,84.48,55579.0,65.6143,65.6221,65.6143,65.6143,55579.0
2018-03-16 13:10:00,84.48,84.49,84.48,84.48,41669.0,65.6143,65.6221,65.6143,65.6143,41669.0
2018-03-16 13:15:00,84.48,84.5,84.48,84.5,38138.0,65.6143,65.6299,65.6143,65.6299,38138.0
2018-03-16 13:20:00,84.5,84.51,84.49,84.51,46490.0,65.6299,65.6376,65.6221,65.6376,46490.0
2018-03-16 13:25:00,84.51,84.53,84.5,84.53,120406.0,65.6376,65.6532,65.6299,65.6532,120406.0
2018-03-16 13:30:00,84.52,84.53,84.52,84.53,27074.0,65.6454,65.6532,65.6454,65.6532,27074.0
2018-03-16 13:35:00,84.53,84.53,84.52,84.52,11386.0,65.6532,65.6532,65.6454,65.6454,11386.0
2018-03-16 13:40:00,84.53,84.53,84.52,84.53,15160.0,65.6532,65.6532,65.6454,65.6532,15160.0
2018-03-16 13:45:00,84.53,84.53,84.52,84.53,15507.0,65.6532,65.6532,65.6454,65.6532,15507.0
2018-03-16 13:50:00,84.52,84.53,84.51,84.52,13567.0,65.6454,65.6532,65.6376,65.6454,13567.0
2018-03-16 13:55:00,84.52,84.53,84.51,84.52,7148.0,65.6454,65.6532,65.6376,65.6454,7148.0
2018-03-16 14:00:00,84.53,84.53,84.52,84.52,3109.0,65.6532,65.6532,65.6454,65.6454,3109.0
2018-03-16 14:05:00,84.53,84.53,84.52,84.53,17692.0,65.6532,65.6532,65.6454,65.6532,17692.0
2018-03-16 14:10:00,84.53,84.54,84.53,84.54,28359.0,65.6532,65.6609,65.6532,65.6609,28359.0
2018-03-16 14:15:00,84.54,84.54,84.53,84.54,2687.0,65.6609,65.6609,65.6532,65.6609,2687.0
2018-03-16 14:20:00,84.54,84.54,84.53,84.54,7057.0,65.6609,65.6609,65.6532,65.6609,7057.0
2018-03-16 14:25:00,84.54,84.55,84.53,84.55,18900.0,65.6609,65.6687,65.6532,65.6687,18900.0
2018-03-16 14:30:00,84.55,84.55,84.54,84.55,4221.0,65.6687,65.6687,65.6609,65.6687,4221.0
2018-03-16 14:35:00,84.55,84.55,84.54,84.55,4763.0,65.6687,65.6687,65.6609,65.6687,4763.0
2018-03-16 14:40:00,84.55,84.55,84.54,84.54,5857.0,65.6687,65.6687,65.6609,65.6609,5857.0
2018-03-16 14:45:00,84.55,84.55,84.54,84.54,16085.0,65.6687,65.6687,65.6609,65.6609,16085.0
2018-03-16 14:50:00,84.54,84.55,84.54,84.55,3666.0,65.6609,65.6687,65.6609,65.6687,3666.0
2018-03-16 14:55:00,84.55,84.55,84.54,84.55,32586.0,65.6687,65.6687,65.6609,65.6687,32586.0
2018-03-16 15:00:00,84.55,84.56,84.54,84.56,34299.0,65.6687,65.6765,65.6609,65.6765,34299.0
2018-03-16 15:05:00,84.56,84.56,84.55,84.56,13787.0,65.6765,65.6765,65.6687,65.6765,13787.0
2018-03-16 15:10:00,84.56,84.56,84.55,84.56,43223.0,65.6765,65.6765,65.6687,65.6765,43223.0
2018-03-16 15:15:00,84.56,84.56,84.55,84.56,20035.0,65.6765,65.6765,65.6687,65.6765,20035.0
2018-03-16 15:20:00,84.56,84.57,84.55,84.56,29842.0,65.6765,65.6842,65.6687,65.6765,29842.0
2018-03-16 15:25:00,84.56,84.57,84.56,84.56,19546.0,65.6765,65.6842,65.6765,65.6765,19546.0
2018-03-16 15:30:00,84.56,84.57,84.55,84.56,13816.0,65.6765,65.6842,65.6687,65.6765,13816.0
2018-03-16 15:35:00,84.56,84.58,84.55,84.58,23971.0,65.6765,65.692,65.6687,65.692,23971.0
2018-03-16 15:40:00,84.58,84.58,84.57,84.58,16630.0,65.692,65.692,65.6842,65.692,16630.0
2018-03-16 15:45:00,84.58,84.58,84.57,84.58,19435.0,65.692,65.692,65.6842,65.692,19435.0
2018-03-16 15:50:00,84.57,84.58,84.57,84.58,15538.0,65.6842,65.692,65.6842,65.692,15538.0
2018-03-16 15:55:00,84.58,84.58,84.57,84.58,25703.0,65.692,65.692,65.6842,65.692,25703.0
2018-03-19 09:30:00,84.41,84.42,84.4,84.4,19946.0,65.56,65.5677,65.5522,65.5522,19946.0
2018-03-19 09:35:00,84.4,84.4,84.39,84.4,5442.0,65.5522,65.5522,65.5444,65.5522,5442.0
2018-03-19 09:40:00,84.4,84.42,84.39,84.42,7268.0,65.5522,65.5677,65.5444,65.5677,7268.0
2018-03-19 09:45:00,84.42,84.44,84.42,84.44,2538.0,65.5677,65.5833,65.5677,65.5833,2538.0
2018-03-19 09:50:00,84.43,84.44,84.42,84.43,4144.0,65.5755,65.5833,65.5677,65.5755,4144.0
2018-03-19 09:55:00,84.43,84.46,84.43,84.46,8176.0,65.5755,65.5988,65.5755,65.5988,8176.0
2018-03-19 10:00:00,84.46,84.46,84.45,84.45,1053.0,65.5988,65.5988,65.591,65.591,1053.0
2018-03-19 10:05:00,84.46,84.46,84.44,84.44,7843.0,65.5988,65.5988,65.5833,65.5833,7843.0
2018-03-19 10:10:00,84.44,84.46,84.44,84.45,8398.0,65.5833,65.5988,65.5833,65.591,8398.0
2018-03-19 10:15:00,84.46,84.46,84.43,84.44,1426.0,65.5988,65.5988,65.5755,65.5833,1426.0
2018-03-19 10:20:00,84.43,84.43,84.4,84.43,2354.0,65.5755,65.5755,65.5522,65.5755,2354.0
2018-03-19 10:25:00,84.42,84.42,84.4,84.4,3532.0,65.5677,65.5677,65.5522,65.5522,3532.0
2018-03-19 10:30:00,84.41,84.43,84.41,84.43,6386.0,65.56,65.5755,65.56,65.5755,6386.0
2018-03-19 10:35:00,84.43,84.45,84.42,84.45,2049.0,65.5755,65.591,65.5677,65.591,2049.0
2018-03-19 10:40:00,84.45,84.47,84.44,84.47,9963.0,65.591,65.6066,65.5833,65.6066,9963.0
2018-03-19 10:45:00,84.46,84.47,84.46,84.47,5927.0,65.5988,65.6066,65.5988,65.6066,5927.0
2018-03-19 10:50:00,84.46,84.48,84.45,84.48,6131.0,65.5988,65.6143,65.591,65.6143,6131.0
2018-03-19 10:55:00,84.48,84.48,84.47,84.48,2042.0,65.6143,65.6143,65.6066,65.6143,2042.0
2018-03-19 11:00:00,84.48,84.49,84.46,84.47,15498.0,65.6143,65.6221,65.5988,65.6066,15498.0
2018-03-19 11:05:00,84.46,84.47,84.44,84.45,15518.0,65.5988,65.6066,65.5833,65.591,15518.0
2018-03-19 11:10:00,84.46,84.46,84.45,84.46,32852.0,65.5988,65.5988,65.591,65.5988,32852.0
2018-03-19 11:15:00,84.46,84.49,84.46,84.48,6538.0,65.5988,65.6221,65.5988,65.6143,6538.0
2018-03-19 11:20:00,84.48,84.49,84.46,84.49,4682.0,65.6143,65.6221,65.5988,65.6221,4682.0
2018-03-19 11:25:00,84.48,84.49,84.46,84.46,4626.0,65.6143,65.6221,65.5988,65.5988,4626.0
2018-03-19 11:30:00,84.45,84.49,84.45,84.48,15271.0,65.591,65.6221,65.591,65.6143,15271.0
2018-03-19 11:35:00,84.48,84.49,84.48,84.48,2753.0,65.6143,65.6221,65.6143,65.6143,2753.0
2018-03-19 11:40:00,84.48,84.52,84.48,84.51,31424.0,65.6143,65.6454,65.6143,65.6376,31424.0
2018-03-19 11:45:00,84.51,84.52,84.49,84.5,10690.0,65.6376,65.6454,65.6221,65.6299,10690.0
2018-03-19 11:50:00,84.51,84.51,84.48,84.48,5037.0,65.6376,65.6376,65.6143,65.6143,5037.0
2018-03-19 11:55:00,84.48,84.51,84.48,84.48,15355.0,65.6143,65.6376,65.6143,65.6143,15355.0
2018-03-19 12:00:00,84.48,84.51,84.47,84.5,21058.0,65.6143,65.6376,65.6066,65.6299,21058.0
2018-03-19 12:05:00,84.5,84.5,84.48,84.49,20853.0,65.6299,65.6299,65.6143,65.6221,20853.0
2018-03-19 12:10:00,84.49,84.5,84.48,84.49,17059.0,65.6221,65.6299,65.6143,65.6221,17059.0
2018-03-19 12:15:00,84.5,84.5,84.48,84.49,2093.0,65.6299,65.6299,65.6143,65.6221,2093.0
2018-03-19 12:20:00,84.5,84.5,84.46,84.47,8756.0,65.6299,65.6299,65.5988,65.6066,8756.0
2018-03-19 12:25:00,84.46,84.47,84.45,84.47,4029.0,65.5988,65.6066,65.591,65.6066,4029.0
2018-03-19 12:30:00,84.45,84.48,84.45,84.48,1284.0,65.591,65.6143,65.591,65.6143,1284.0
2018-03-19 12:35:00,84.48,84.49,84.48,84.48,700.0,65.6143,65.6221,65.6143,65.6143,700.0
2018-03-19 12:40:00,84.48,84.48,84.47,84.47,7313.0,65.6143,65.6143,65.6066,65.6066,7313.0
2018-03-19 12:45:00,84.48,84.5,84.48,84.48,3334.0,65.6143,65.6299,65.6143,65.6143,3334.0
2018-03-19 12:50:00,84.48,84.49,84.45,84.46,10366.0,65.6143,65.6221,65.591,65.5988,10366.0
2018-03-19 12:55:00,84.45,84.46,84.45,84.45,2233.0,65.591,65.5988,65.591,65.591,2233.0
2018-03-19 13:00:00,84.45,84.47,84.45,84.47,16005.0,65.591,65.6066,65.591,65.6066,16005.0
2018-03-19 13:05:00,84.48,84.49,84.47,84.48,8337.0,65.6143,65.6221,65.6066,65.6143,8337.0
2018-03-19 13:10:00,84.47,84.48,84.44,84.45,3108.0,65.6066,65.6143,65.5833,65.591,3108.0
2018-03-19 13:15:00,84.45,84.46,84.44,84.46,2440.0,65.591,65.5988,65.5833,65.5988,2440.0
2018-03-19 13:20:00,84.46,84.47,84.46,84.47,4200.0,65.5988,65.6066,65.5988,65.6066,4200.0
2018-03-19 13:25:00,84.47,84.49,84.47,84.49,3010.0,65.6066,65.6221,65.6066,65.6221,3010.0
2018-03-19 13:30:00,84.48,84.49,84.48,84.49,3100.0,65.6143,65.6221,65.6143,65.6221,3100.0
2018-03-19 13:35:00,84.49,84.49,84.47,84.48,3125.0,65.6221,65.6221,65.6066,65.6143,3125.0
2018-03-19 13:40:00,84.47,84.47,84.45,84.47,4786.0,65.6066,65.6066,65.591,65.6066,4786.0
2018-03-19 13:45:00,84.47,84.47,84.46,84.47,2892.0,65.6066,65.6066,65.5988,65.6066,2892.0
2018-03-19 13:50:00,84.46,84.47,84.45,84.46,9061.0,65.5988,65.6066,65.591,65.5988,9061.0
2018-03-19 13:55:00,84.46,84.46,84.45,84.45,4533.0,65.5988,65.5988,65.591,65.591,4533.0
2018-03-19 14:00:00,84.45,84.46,84.41,84.43,89232.0,65.591,65.5988,65.56,65.5755,89232.0
2018-03-19 14:05:00,84.42,84.43,84.41,84.41,7140.0,65.5677,65.5755,65.56,65.56,7140.0
2018-03-19 14:10:00,84.42,84.44,84.41,84.43,3585.0,65.5677,65.5833,65.56,65.5755,3585.0
2018-03-19 14:15:00,84.43,84.45,84.43,84.45,4169.0,65.5755,65.591,65.5755,65.591,4169.0
2018-03-19 14:20:00,84.45,84.45,84.44,84.45,876.0,65.591,65.591,65.5833,65.591,876.0
2018-03-19 14:25:00,84.45,84.46,84.44,84.45,4155.0,65.591,65.5988,65.5833,65.591,4155.0
2018-03-19 14:30:00,84.45,84.46,84.44,84.46,9590.0,65.591,65.5988,65.5833,65.5988,9590.0
2018-03-19 14:35:00,84.46,84.47,84.45,84.46,14832.0,65.5988,65.6066,65.591,65.5988,14832.0
2018-03-19 14:40:00,84.46,84.47,84.45,84.45,3351.0,65.5988,65.6066,65.591,65.591,3351.0
2018-03-19 14:45:00,84.45,84.46,84.44,84.45,3021.0,65.591,65.5988,65.5833,65.591,3021.0
2018-03-19 14:50:00,84.45,84.46,84.43,84.44,4872.0,65.591,65.5988,65.5755,65.5833,4872.0
2018-03-19 14:55:00,84.44,84.44,84.42,84.43,8375.0,65.5833,65.5833,65.5677,65.5755,8375.0
2018-03-19 15:00:00,84.43,84.44,84.39,84.4,51799.0,65.5755,65.5833,65.5444,65.5522,51799.0
2018-03-19 15:05:00,84.41,84.42,84.4,84.41,4473.0,65.56,65.5677,65.5522,65.56,4473.0
2018-03-19 15:10:00,84.41,84.42,84.39,84.39,68163.0,65.56,65.5677,65.5444,65.5444,68163.0
2018-03-19 15:15:00,84.4,84.4,84.37,84.39,34223.0,65.5522,65.5522,65.5289,65.5444,34223.0
2018-03-19 15:20:00,84.39,84.4,84.39,84.4,24633.0,65.5444,65.5522,65.5444,65.5522,24633.0
2018-03-19 15:25:00,84.41,84.41,84.39,84.4,15734.0,65.56,65.56,65.5444,65.5522,15734.0
2018-03-19 15:30:00,84.4,84.41,84.39,84.4,18486.0,65.5522,65.56,65.5444,65.5522,18486.0
2018-03-19 15:35:00,84.41,84.41,84.38,84.39,7794.0,65.56,65.56,65.5367,65.5444,7794.0
2018-03-19 15:40:00,84.38,84.4,84.38,84.39,16887.0,65.5367,65.5522,65.5367,65.5444,16887.0
2018-03-19 15:45:00,84.39,84.4,84.39,84.4,3647.0,65.5444,65.5522,65.5444,65.5522,3647.0
2018-03-19 15:50:00,84.4,84.4,84.38,84.38,5156.0,65.5522,65.5522,65.5367,65.5367,5156.0
2018-03-19 15:55:00,84.38,84.4,84.37,84.38,14706.0,65.5367,65.5522,65.5289,65.5367,14706.0
2018-03-20 09:30:00,84.25,84.26,84.21,84.26,37321.0,65.4357,65.4435,65.4046,65.4435,37321.0
2018-03-20 09:35:00,84.25,84.27,84.25,84.25,7906.0,65.4357,65.4512,65.4357,65.4357,7906.0
2018-03-20 09:40:00,84.26,84.26,84.24,84.25,13564.0,65.4435,65.4435,65.4279,65.4357,13564.0
2018-03-20 09:45:00,84.26,84.26,84.24,84.25,16296.0,65.4435,65.4435,65.4279,65.4357,16296.0
2018-03-20 09:50:00,84.24,84.26,84.21,84.26,86514.0,65.4279,65.4435,65.4046,65.4435,86514.0
2018-03-20 09:55:00,84.25,84.27,84.25,84.27,5179.0,65.4357,65.4512,65.4357,65.4512,5179.0
2018-03-20 10:00:00,84.27,84.27,84.25,84.25,12052.0,65.4512,65.4512,65.4357,65.4357,12052.0
2018-03-20 10:05:00,84.24,84.26,84.23,84.25,13836.0,65.4279,65.4435,65.4202,65.4357,13836.0
2018-03-20 10:10:00,84.25,84.27,84.24,84.27,17588.0,65.4357,65.4512,65.4279,65.4512,17588.0
2018-03-20 10:15:00,84.27,84.27,84.24,84.25,8077.0,65.4512,65.4512,65.4279,65.4357,8077.0
2018-03-20 10:20:00,84.25,84.25,84.2,84.21,7674.0,65.4357,65.4357,65.3969,65.4046,7674.0
2018-03-20 10:25:00,84.22,84.23,84.21,84.22,2956.0,65.4124,65.4202,65.4046,65.4124,2956.0
2018-03-20 10:30:00,84.21,84.23,84.2,84.22,3556.0,65.4046,65.4202,65.3969,65.4124,3556.0
2018-03-20 10:35:00,84.24,84.25,84.23,84.24,3487.0,65.4279,65.4357,65.4202,65.4279,3487.0
2018-03-20 10:40:00,84.23,84.24,84.22,84.23,9769.0,65.4202,65.4279,65.4124,65.4202,9769.0
2018-03-20 10:45:00,84.23,84.23,84.2,84.21,21249.0,65.4202,65.4202,65.3969,65.4046,21249.0
2018-03-20 10:50:00,84.22,84.24,84.21,84.22,6329.0,65.4124,65.4279,65.4046,65.4124,6329.0
2018-03-20 10:55:00,84.23,84.23,84.22,84.22,3571.0,65.4202,65.4202,65.4124,65.4124,3571.0
2018-03-20 11:00:00,84.23,84.25,84.23,84.23,3697.0,65.4202,65.4357,65.4202,65.4202,3697.0
2018-03-20 11:05:00,84.23,84.24,84.22,84.22,5019.0,65.4202,65.4279,65.4124,65.4124,5019.0
2018-03-20 11:10:00,84.21,84.24,84.21,84.23,5864.0,65.4046,65.4279,65.4046,65.4202,5864.0
2018-03-20 11:15:00,84.24,84.24,84.22,84.23,10027.0,65.4279,65.4279,65.4124,65.4202,10027.0
2018-03-20 11:20:00,84.23,84.24,84.21,84.21,2085.0,65.4202,65.4279,65.4046,65.4046,2085.0
2018-03-20 11:25:00,84.21,84.22,84.2,84.21,3948.0,65.4046,65.4124,65.3969,65.4046,3948.0
2018-03-20 11:30:00,84.2,84.22,84.2,84.22,23848.0,65.3969,65.4124,65.3969,65.4124,23848.0
2018-03-20 11:35:00,84.22,84.22,84.21,84.21,997.0,65.4124,65.4124,65.4046,65.4046,997.0
2018-03-20 11:40:00,84.22,84.23,84.21,84.22,4514.0,65.4124,65.4202,65.4046,65.4124,4514.0
2018-03-20 11:45:00,84.22,84.23,84.21,84.21,18996.0,65.4124,65.4202,65.4046,65.4046,18996.0
2018-03-20 11:50:00,84.22,84.23,84.21,84.22,4888.0,65.4124,65.4202,65.4046,65.4124,4888.0
2018-03-20 11:55:00,84.22,84.23,84.22,84.22,5736.0,65.4124,65.4202,65.4124,65.4124,5736.0
2018-03-20 12:00:00,84.21,84.23,84.21,84.23,11219.0,65.4046,65.4202,65.4046,65.4202,11219.0
2018-03-20 12:05:00,84.23,84.24,84.22,84.24,5912.0,65.4202,65.4279,65.4124,65.4279,5912.0
2018-03-20 12:10:00,84.24,84.24,84.21,84.22,2921.0,65.4279,65.4279,65.4046,65.4124,2921.0
2018-03-20 12:15:00,84.22,84.24,84.21,84.24,4626.0,65.4124,65.4279,65.4046,65.4279,4626.0
2018-03-20 12:20:00,84.24,84.24,84.23,84.23,659.0,65.4279,65.4279,65.4202,65.4202,659.0
2018-03-20 12:25:00,84.24,84.24,84.22,84.23,5273.0,65.4279,65.4279,65.4124,65.4202,5273.0
2018-03-20 12:30:00,84.23,84.24,84.23,84.23,4206.0,65.4202,65.4279,65.4202,65.4202,4206.0
2018-03-20 12:35:00,84.25,84.25,84.24,84.24,215.0,65.4357,65.4357,65.4279,65.4279,215.0
2018-03-20 12:40:00,84.24,84.25,84.24,84.25,7827.0,65.4279,65.4357,65.4279,65.4357,7827.0
2018-03-20 12:45:00,84.25,84.26,84.25,84.26,2513.0,65.4357,65.4435,65.4357,65.4435,2513.0
2018-03-20 12:50:00,84.25,84.25,84.23,84.23,4077.0,65.4357,65.4357,65.4202,65.4202,4077.0
2018-03-20 12:55:00,84.22,84.23,84.22,84.23,2522.0,65.4124,65.4202,65.4124,65.4202,2522.0
2018-03-20 13:00:00,84.22,84.23,84.22,84.22,2417.0,65.4124,65.4202,65.4124,65.4124,2417.0
2018-03-20 13:05:00,84.23,84.23,84.22,84.22,8836.0,65.4202,65.4202,65.4124,65.4124,8836.0
2018-03-20 13:10:00,84.23,84.25,84.22,84.25,2399.0,65.4202,65.4357,65.4124,65.4357,2399.0
2018-03-20 13:15:00,84.25,84.25,84.23,84.23,7612.0,65.4357,65.4357,65.4202,65.4202,7612.0
2018-03-20 13:20:00,84.23,84.24,84.23,84.24,8977.0,65.4202,65.4279,65.4202,65.4279,8977.0
2018-03-20 13:25:00,84.25,84.25,84.24,84.25,7509.0,65.4357,65.4357,65.4279,65.4357,7509.0
2018-03-20 13:30:00,84.25,84.25,84.24,84.25,3436.0,65.4357,65.4357,65.4279,65.4357,3436.0
2018-03-20 13:35:00,84.25,84.25,84.23,84.23,8287.0,65.4357,65.4357,65.4202,65.4202,8287.0
2018-03-20 13:40:00,84.23,84.25,84.23,84.24,17059.0,65.4202,65.4357,65.4202,65.4279,17059.0
2018-03-20 13:45:00,84.23,84.24,84.23,84.23,36397.0,65.4202,65.4279,65.4202,65.4202,36397.0
2018-03-20 13:50:00,84.24,84.25,84.23,84.24,4527.0,65.4279,65.4357,65.4202,65.4279,4527.0
2018-03-20 13:55:00,84.25,84.26,84.24,84.26,19743.0,65.4357,65.4435,65.4279,65.4435,19743.0
2018-03-20 14:00:00,84.26,84.27,84.24,84.24,9439.0,65.4435,65.4512,65.4279,65.4279,9439.0
2018-03-20 14:05:00,84.25,84.26,84.24,84.25,4266.0,65.4357,65.4435,65.4279,65.4357,4266.0
2018-03-20 14:10:00,84.25,84.26,84.24,84.24,5298.0,65.4357,65.4435,65.4279,65.4279,5298.0
2018-03-20 14:15:00,84.25,84.26,84.23,84.23,9276.0,65.4357,65.4435,65.4202,65.4202,9276.0
2018-03-20 14:20:00,84.23,84.24,84.23,84.24,2587.0,65.4202,65.4279,65.4202,65.4279,2587.0
2018-03-20 14:25:00,84.24,84.24,84.23,84.23,7230.0,65.4279,65.4279,65.4202,65.4202,7230.0
2018-03-20 14:30:00,84.24,84.24,84.23,84.23,13475.0,65.4279,65.4279,65.4202,65.4202,13475.0
2018-03-20 14:35:00,84.23,84.25,84.23,84.24,14558.0,65.4202,65.4357,65.4202,65.4279,14558.0
2018-03-20 14:40:00,84.25,84.25,84.24,84.24,8358.0,65.4357,65.4357,65.4279,65.4279,8358.0
2018-03-20 14:45:00,84.25,84.25,84.23,84.25,10277.0,65.4357,65.4357,65.4202,65.4357,10277.0
2018-03-20 14:50:00,84.25,84.25,84.23,84.23,29832.0,65.4357,65.4357,65.4202,65.4202,29832.0
2018-03-20 14:55:00,84.23,84.26,84.23,84.25,16438.0,65.4202,65.4435,65.4202,65.4357,16438.0
2018-03-20 15:00:00,84.25,84.25,84.23,84.23,40668.0,65.4357,65.4357,65.4202,65.4202,40668.0
2018-03-20 15:05:00,84.23,84.24,84.21,84.22,20114.0,65.4202,65.4279,65.4046,65.4124,20114.0
2018-03-20 15:10:00,84.22,84.22,84.2,84.2,5498.0,65.4124,65.4124,65.3969,65.3969,5498.0
2018-03-20 15:15:00,84.21,84.21,84.18,84.2,79693.0,65.4046,65.4046,65.3813,65.3969,79693.0
2018-03-20 15:20:00,84.2,84.2,84.17,84.18,54826.0,65.3969,65.3969,65.3736,65.3813,54826.0
2018-03-20 15:25:00,84.19,84.19,84.18,84.19,6371.0,65.3891,65.3891,65.3813,65.3891,6371.0
2018-03-20 15:30:00,84.19,84.19,84.18,84.19,14048.0,65.3891,65.3891,65.3813,65.3891,14048.0
2018-03-20 15:35:00,84.19,84.21,84.17,84.17,23767.0,65.3891,65.4046,65.3736,65.3736,23767.0
2018-03-20 15:40:00,84.17,84.19,84.17,84.18,10995.0,65.3736,65.3891,65.3736,65.3813,10995.0
2018-03-20 15:45:00,84.18,84.18,84.15,84.16,35348.0,65.3813,65.3813,65.358,65.3658,35348.0
2018-03-20 15:50:00,84.15,84.16,84.13,84.15,25162.0,65.358,65.3658,65.3425,65.358,25162.0
2018-03-20 15:55:00,84.15,84.17,84.14,84.16,15410.0,65.358,65.3736,65.3503,65.3658,15410.0
2018-03-21 09:30:00,84.06,84.09,84.05,84.09,31316.0,65.2881,65.3114,65.2804,65.3114,31316.0
2018-03-21 09:35:00,84.08,84.08,84.07,84.07,6224.0,65.3037,65.3037,65.2959,65.2959,6224.0
2018-03-21 09:40:00,84.08,84.08,84.07,84.07,2627.0,65.3037,65.3037,65.2959,65.2959,2627.0
2018-03-21 09:45:00,84.08,84.08,84.06,84.07,9024.0,65.3037,65.3037,65.2881,65.2959,9024.0
2018-03-21 09:50:00,84.07,84.08,84.07,84.08,6278.0,65.2959,65.3037,65.2959,65.3037,6278.0
2018-03-21 09:55:00,84.08,84.08,84.07,84.07,8921.0,65.3037,65.3037,65.2959,65.2959,8921.0
2018-03-21 10:00:00,84.06,84.07,84.06,84.06,18548.0,65.2881,65.2959,65.2881,65.2881,18548.0
2018-03-21 10:05:00,84.05,84.06,84.05,84.06,5228.0,65.2804,65.2881,65.2804,65.2881,5228.0
2018-03-21 10:10:00,84.06,84.08,84.05,84.08,110022.0,65.2881,65.3037,65.2804,65.3037,110022.0
2018-03-21 10:15:00,84.07,84.08,84.05,84.06,9485.0,65.2959,65.3037,65.2804,65.2881,9485.0
2018-03-21 10:20:00,84.06,84.08,84.05,84.06,196223.0,65.2881,65.3037,65.2804,65.2881,196223.0
2018-03-21 10:25:00,84.06,84.06,84.03,84.05,7902.0,65.2881,65.2881,65.2648,65.2804,7902.0
2018-03-21 10:30:00,84.04,84.06,84.04,84.06,11484.0,65.2726,65.2881,65.2726,65.2881,11484.0
2018-03-21 10:35:00,84.06,84.06,84.03,84.04,70597.0,65.2881,65.2881,65.2648,65.2726,70597.0
2018-03-21 10:40:00,84.03,84.06,84.03,84.06,7159.0,65.2648,65.2881,65.2648,65.2881,7159.0
2018-03-21 10:45:00,84.06,84.06,84.05,84.05,2759.0,65.2881,65.2881,65.2804,65.2804,2759.0
2018-03-21 10:50:00,84.05,84.05,84.02,84.03,30214.0,65.2804,65.2804,65.2571,65.2648,30214.0
2018-03-21 10:55:00,84.03,84.04,84.02,84.03,2873.0,65.2648,65.2726,65.2571,65.2648,2873.0
2018-03-21 11:00:00,84.03,84.03,84.01,84.01,4221.0,65.2648,65.2648,65.2493,65.2493,4221.0
2018-03-21 11:05:00,84.01,84.01,84.0,84.01,23469.0,65.2493,65.2493,65.2415,65.2493,23469.0
2018-03-21 11:10:00,84.01,84.01,84.0,84.01,12415.0,65.2493,65.2493,65.2415,65.2493,12415.0
2018-03-21 11:15:00,84.01,84.02,84.0,84.02,33561.0,65.2493,65.2571,65.2415,65.2571,33561.0
2018-03-21 11:20:00,84.03,84.06,84.02,84.06,18086.0,65.2648,65.2881,65.2571,65.2881,18086.0
2018-03-21 11:25:00,84.06,84.06,84.05,84.06,2563.0,65.2881,65.2881,65.2804,65.2881,2563.0
2018-03-21 11:30:00,84.05,84.05,84.03,84.04,7959.0,65.2804,65.2804,65.2648,65.2726,7959.0
2018-03-21 11:35:00,84.05,84.05,84.04,84.04,13780.0,65.2804,65.2804,65.2726,65.2726,13780.0
2018-03-21 11:40:00,84.05,84.05,84.04,84.05,9828.0,65.2804,65.2804,65.2726,65.2804,9828.0
2018-03-21 11:45:00,84.05,84.05,84.02,84.03,54892.0,65.2804,65.2804,65.2571,65.2648,54892.0
2018-03-21 11:50:00,84.03,84.03,84.02,84.03,179404.0,65.2648,65.2648,65.2571,65.2648,179404.0
2018-03-21 11:55:00,84.03,84.03,84.02,84.03,18242.0,65.2648,65.2648,65.2571,65.2648,18242.0
2018-03-21 12:00:00,84.04,84.05,84.03,84.05,13796.0,65.2726,65.2804,65.2648,65.2804,13796.0
2018-03-21 12:05:00,84.05,84.05,84.02,84.02,11482.0,65.2804,65.2804,65.2571,65.2571,11482.0
2018-03-21 12:10:00,84.03,84.03,84.02,84.03,7993.0,65.2648,65.2648,65.2571,65.2648,7993.0
2018-03-21 12:15:00,84.02,84.04,84.02,84.04,35155.0,65.2571,65.2726,65.2571,65.2726,35155.0
2018-03-21 12:20:00,84.03,84.03,84.0,84.01,18415.0,65.2648,65.2648,65.2415,65.2493,18415.0
2018-03-21 12:25:00,84.01,84.02,84.01,84.01,7234.0,65.2493,65.2571,65.2493,65.2493,7234.0
2018-03-21 12:30:00,84.02,84.03,84.01,84.02,5312.0,65.2571,65.2648,65.2493,65.2571,5312.0
2018-03-21 12:35:00,84.03,84.03,84.02,84.02,10966.0,65.2648,65.2648,65.2571,65.2571,10966.0
2018-03-21 12:40:00,84.02,84.04,84.02,84.04,21848.0,65.2571,65.2726,65.2571,65.2726,21848.0
2018-03-21 12:45:00,84.03,84.05,84.03,84.04,5893.0,65.2648,65.2804,65.2648,65.2726,5893.0
2018-03-21 12:50:00,84.04,84.06,84.04,84.05,11831.0,65.2726,65.2881,65.2726,65.2804,11831.0
2018-03-21 12:55:00,84.05,84.06,84.04,84.04,3345.0,65.2804,65.2881,65.2726,65.2726,3345.0
2018-03-21 13:00:00,84.05,84.05,84.04,84.05,9618.0,65.2804,65.2804,65.2726,65.2804,9618.0
2018-03-21 13:05:00,84.05,84.07,84.04,84.04,12641.0,65.2804,65.2959,65.2726,65.2726,12641.0
2018-03-21 13:10:00,84.04,84.04,84.02,84.02,15296.0,65.2726,65.2726,65.2571,65.2571,15296.0
2018-03-21 13:15:00,84.02,84.03,84.02,84.02,2984.0,65.2571,65.2648,65.2571,65.2571,2984.0
2018-03-21 13:20:00,84.02,84.04,84.02,84.03,6065.0,65.2571,65.2726,65.2571,65.2648,6065.0
2018-03-21 13:25:00,84.03,84.05,84.03,84.05,26530.0,65.2648,65.2804,65.2648,65.2804,26530.0
2018-03-21 13:30:00,84.05,84.06,84.03,84.06,3866.0,65.2804,65.2881,65.2648,65.2881,3866.0
2018-03-21 13:35:00,84.06,84.07,84.06,84.06,6913.0,65.2881,65.2959,65.2881,65.2881,6913.0
2018-03-21 13:40:00,84.06,84.07,84.06,84.06,6525.0,65.2881,65.2959,65.2881,65.2881,6525.0
2018-03-21 13:45:00,84.08,84.09,84.07,84.09,24911.0,65.3037,65.3114,65.2959,65.3114,24911.0
2018-03-21 13:50:00,84.08,84.09,84.08,84.09,16064.0,65.3037,65.3114,65.3037,65.3114,16064.0
2018-03-21 13:55:00,84.09,84.09,84.05,84.07,13141.0,65.3114,65.3114,65.2804,65.2959,13141.0
2018-03-21 14:00:00,84.09,84.2,83.89,84.0,37108.0,65.3114,65.3969,65.1561,65.2415,37108.0
2018-03-21 14:05:00,84.06,84.1,83.95,84.01,6368.0,65.2881,65.3192,65.2027,65.2493,6368.0
2018-03-21 14:10:00,84.01,84.02,83.98,83.99,6976.0,65.2493,65.2571,65.226,65.2338,6976.0
2018-03-21 14:15:00,83.98,83.99,83.96,83.98,3953.0,65.226,65.2338,65.2105,65.226,3953.0
2018-03-21 14:20:00,83.97,84.0,83.96,83.96,89494.0,65.2182,65.2415,65.2105,65.2105,89494.0
2018-03-21 14:25:00,83.97,83.97,83.93,83.94,12505.0,65.2182,65.2182,65.1872,65.1949,12505.0
2018-03-21 14:30:00,83.93,83.93,83.9,83.9,22474.0,65.1872,65.1872,65.1639,65.1639,22474.0
2018-03-21 14:35:00,83.89,83.9,83.86,83.9,10422.0,65.1561,65.1639,65.1328,65.1639,10422.0
2018-03-21 14:40:00,83.91,83.93,83.9,83.93,8457.0,65.1716,65.1872,65.1639,65.1872,8457.0
2018-03-21 14:45:00,83.93,83.97,83.93,83.96,3069.0,65.1872,65.2182,65.1872,65.2105,3069.0
2018-03-21 14:50:00,83.96,83.97,83.92,83.93,9776.0,65.2105,65.2182,65.1794,65.1872,9776.0
2018-03-21 14:55:00,83.92,84.0,83.92,84.0,13331.0,65.1794,65.2415,65.1794,65.2415,13331.0
2018-03-21 15:00:00,84.02,84.04,83.99,84.04,26893.0,65.2571,65.2726,65.2338,65.2726,26893.0
2018-03-21 15:05:00,84.04,84.09,84.04,84.06,12394.0,65.2726,65.3114,65.2726,65.2881,12394.0
2018-03-21 15:10:00,84.06,84.13,84.05,84.1,21795.0,65.2881,65.3425,65.2804,65.3192,21795.0
2018-03-21 15:15:00,84.11,84.13,84.1,84.1,12859.0,65.327,65.3425,65.3192,65.3192,12859.0
2018-03-21 15:20:00,84.1,84.12,84.1,84.11,7738.0,65.3192,65.3347,65.3192,65.327,7738.0
2018-03-21 15:25:00,84.11,84.11,84.1,84.11,11548.0,65.327,65.327,65.3192,65.327,11548.0
2018-03-21 15:30:00,84.11,84.13,84.1,84.13,49923.0,65.327,65.3425,65.3192,65.3425,49923.0
2018-03-21 15:35:00,84.12,84.14,84.11,84.12,16671.0,65.3347,65.3503,65.327,65.3347,16671.0
2018-03-21 15:40:00,84.13,84.13,84.11,84.12,20656.0,65.3425,65.3425,65.327,65.3347,20656.0
2018-03-21 15:45:00,84.12,84.15,84.1,84.13,57689.0,65.3347,65.358,65.3192,65.3425,57689.0
2018-03-21 15:50:00,84.14,84.14,84.11,84.13,16092.0,65.3503,65.3503,65.327,65.3425,16092.0
2018-03-21 15:55:00,84.12,84.14,84.11,84.12,12922.0,65.3347,65.3503,65.327,65.3347,12922.0
2018-03-22 09:30:00,84.3,84.35,84.27,84.32,47332.0,65.4745,65.5134,65.4512,65.4901,47332.0
2018-03-22 09:35:00,84.32,84.32,84.2,84.26,102066.0,65.4901,65.4901,65.3969,65.4435,102066.0
2018-03-22 09:40:00,84.26,84.28,84.26,84.28,55479.0,65.4435,65.459,65.4435,65.459,55479.0
2018-03-22 09:45:00,84.28,84.28,84.26,84.27,65658.0,65.459,65.459,65.4435,65.4512,65658.0
2018-03-22 09:50:00,84.27,84.29,84.26,84.29,33497.0,65.4512,65.4668,65.4435,65.4668,33497.0
2018-03-22 09:55:00,84.3,84.3,84.28,84.3,12440.0,65.4745,65.4745,65.459,65.4745,12440.0
2018-03-22 10:00:00,84.31,84.32,84.3,84.31,6638.0,65.4823,65.4901,65.4745,65.4823,6638.0
2018-03-22 10:05:00,84.31,84.31,84.29,84.3,2888.0,65.4823,65.4823,65.4668,65.4745,2888.0
2018-03-22 10:10:00,84.29,84.3,84.25,84.26,12507.0,65.4668,65.4745,65.4357,65.4435,12507.0
2018-03-22 10:15:00,84.26,84.27,84.25,84.26,11265.0,65.4435,65.4512,65.4357,65.4435,11265.0
2018-03-22 10:20:00,84.26,84.3,84.26,84.3,5747.0,65.4435,65.4745,65.4435,65.4745,5747.0
2018-03-22 10:25:00,84.3,84.31,84.29,84.31,3993.0,65.4745,65.4823,65.4668,65.4823,3993.0
2018-03-22 10:30:00,84.33,84.33,84.3,84.31,6291.0,65.4978,65.4978,65.4745,65.4823,6291.0
2018-03-22 10:35:00,84.31,84.31,84.29,84.3,13659.0,65.4823,65.4823,65.4668,65.4745,13659.0
2018-03-22 10:40:00,84.3,84.32,84.29,84.31,5270.0,65.4745,65.4901,65.4668,65.4823,5270.0
2018-03-22 10:45:00,84.31,84.34,84.31,84.33,5965.0,65.4823,65.5056,65.4823,65.4978,5965.0
2018-03-22 10:50:00,84.34,84.34,84.32,84.32,3310.0,65.5056,65.5056,65.4901,65.4901,3310.0
2018-03-22 10:55:00,84.33,84.34,84.32,84.33,9503.0,65.4978,65.5056,65.4901,65.4978,9503.0
2018-03-22 11:00:00,84.33,84.33,84.29,84.3,6125.0,65.4978,65.4978,65.4668,65.4745,6125.0
2018-03-22 11:05:00,84.29,84.3,84.29,84.29,4673.0,65.4668,65.4745,65.4668,65.4668,4673.0
2018-03-22 11:10:00,84.3,84.32,84.3,84.31,4011.0,65.4745,65.4901,65.4745,65.4823,4011.0
2018-03-22 11:15:00,84.32,84.32,84.28,84.29,6016.0,65.4901,65.4901,65.459,65.4668,6016.0
2018-03-22 11:20:00,84.29,84.32,84.28,84.32,3202.0,65.4668,65.4901,65.459,65.4901,3202.0
2018-03-22 11:25:00,84.33,84.35,84.32,84.33,22297.0,65.4978,65.5134,65.4901,65.4978,22297.0
2018-03-22 11:30:00,84.34,84.36,84.34,84.36,44308.0,65.5056,65.5211,65.5056,65.5211,44308.0
2018-03-22 11:35:00,84.36,84.41,84.35,84.4,28598.0,65.5211,65.56,65.5134,65.5522,28598.0
2018-03-22 11:40:00,84.39,84.4,84.37,84.38,20741.0,65.5444,65.5522,65.5289,65.5367,20741.0
2018-03-22 11:45:00,84.38,84.38,84.36,84.36,5792.0,65.5367,65.5367,65.5211,65.5211,5792.0
2018-03-22 11:50:00,84.36,84.36,84.33,84.34,5277.0,65.5211,65.5211,65.4978,65.5056,5277.0
2018-03-22 11:55:00,84.33,84.34,84.32,84.33,5179.0,65.4978,65.5056,65.4901,65.4978,5179.0
2018-03-22 12:00:00,84.33,84.34,84.31,84.31,26883.0,65.4978,65.5056,65.4823,65.4823,26883.0
2018-03-22 12:05:00,84.31,84.33,84.31,84.32,13156.0,65.4823,65.4978,65.4823,65.4901,13156.0
2018-03-22 12:10:00,84.32,84.33,84.31,84.32,28628.0,65.4901,65.4978,65.4823,65.4901,28628.0
2018-03-22 12:15:00,84.33,84.34,84.27,84.29,54064.0,65.4978,65.5056,65.4512,65.4668,54064.0
2018-03-22 12:20:00,84.27,84.28,84.24,84.27,51814.0,65.4512,65.459,65.4279,65.4512,51814.0
2018-03-22 12:25:00,84.27,84.28,84.25,84.26,14918.0,65.4512,65.459,65.4357,65.4435,14918.0
2018-03-22 12:30:00,84.27,84.28,84.25,84.26,15764.0,65.4512,65.459,65.4357,65.4435,15764.0
2018-03-22 12:35:00,84.26,84.27,84.25,84.27,7670.0,65.4435,65.4512,65.4357,65.4512,7670.0
2018-03-22 12:40:00,84.27,84.28,84.26,84.28,22641.0,65.4512,65.459,65.4435,65.459,22641.0
2018-03-22 12:45:00,84.27,84.28,84.27,84.27,4200.0,65.4512,65.459,65.4512,65.4512,4200.0
2018-03-22 12:50:00,84.28,84.28,84.25,84.26,7672.0,65.459,65.459,65.4357,65.4435,7672.0
2018-03-22 12:55:00,84.26,84.27,84.24,84.25,19918.0,65.4435,65.4512,65.4279,65.4357,19918.0
2018-03-22 13:00:00,84.26,84.26,84.23,84.23,20613.0,65.4435,65.4435,65.4202,65.4202,20613.0
2018-03-22 13:05:00,84.24,84.24,84.21,84.21,18955.0,65.4279,65.4279,65.4046,65.4046,18955.0
2018-03-22 13:10:00,84.21,84.24,84.2,84.22,6026.0,65.4046,65.4279,65.3969,65.4124,6026.0
2018-03-22 13:15:00,84.2,84.22,84.19,84.21,12107.0,65.3969,65.4124,65.3891,65.4046,12107.0
2018-03-22 13:20:00,84.22,84.22,84.17,84.2,12456.0,65.4124,65.4124,65.3736,65.3969,12456.0
2018-03-22 13:25:00,84.2,84.21,84.19,84.21,2691.0,65.3969,65.4046,65.3891,65.4046,2691.0
2018-03-22 13:30:00,84.2,84.21,84.19,84.21,9068.0,65.3969,65.4046,65.3891,65.4046,9068.0
2018-03-22 13:35:00,84.21,84.21,84.19,84.2,24918.0,65.4046,65.4046,65.3891,65.3969,24918.0
2018-03-22 13:40:00,84.2,84.2,84.19,84.2,7570.0,65.3969,65.3969,65.3891,65.3969,7570.0
2018-03-22 13:45:00,84.2,84.23,84.19,84.22,8024.0,65.3969,65.4202,65.3891,65.4124,8024.0
2018-03-22 13:50:00,84.22,84.24,84.22,84.24,7759.0,65.4124,65.4279,65.4124,65.4279,7759.0
2018-03-22 13:55:00,84.25,84.25,84.22,84.23,6767.0,65.4357,65.4357,65.4124,65.4202,6767.0
2018-03-22 14:00:00,84.23,84.24,84.21,84.23,18307.0,65.4202,65.4279,65.4046,65.4202,18307.0
2018-03-22 14:05:00,84.22,84.25,84.22,84.24,14769.0,65.4124,65.4357,65.4124,65.4279,14769.0
2018-03-22 14:10:00,84.24,84.26,84.24,84.25,16971.0,65.4279,65.4435,65.4279,65.4357,16971.0
2018-03-22 14:15:00,84.25,84.25,84.23,84.23,36331.0,65.4357,65.4357,65.4202,65.4202,36331.0
2018-03-22 14:20:00,84.23,84.25,84.23,84.25,36205.0,65.4202,65.4357,65.4202,65.4357,36205.0
2018-03-22 14:25:00,84.25,84.25,84.24,84.25,18813.0,65.4357,65.4357,65.4279,65.4357,18813.0
2018-03-22 14:30:00,84.25,84.25,84.23,84.24,38680.0,65.4357,65.4357,65.4202,65.4279,38680.0
2018-03-22 14:35:00,84.23,84.24,84.23,84.23,38753.0,65.4202,65.4279,65.4202,65.4202,38753.0
2018-03-22 14:40:00,84.24,84.24,84.23,84.23,20742.0,65.4279,65.4279,65.4202,65.4202,20742.0
2018-03-22 14:45:00,84.23,84.24,84.22,84.23,16243.0,65.4202,65.4279,65.4124,65.4202,16243.0
2018-03-22 14:50:00,84.23,84.23,84.22,84.23,13288.0,65.4202,65.4202,65.4124,65.4202,13288.0
2018-03-22 14:55:00,84.23,84.26,84.22,84.26,24285.0,65.4202,65.4435,65.4124,65.4435,24285.0
2018-03-22 15:00:00,84.25,84.26,84.24,84.25,7630.0,65.4357,65.4435,65.4279,65.4357,7630.0
2018-03-22 15:05:00,84.26,84.26,84.24,84.25,10559.0,65.4435,65.4435,65.4279,65.4357,10559.0
2018-03-22 15:10:00,84.25,84.27,84.24,84.27,16909.0,65.4357,65.4512,65.4279,65.4512,16909.0
2018-03-22 15:15:00,84.27,84.29,84.26,84.28,36820.0,65.4512,65.4668,65.4435,65.459,36820.0
2018-03-22 15:20:00,84.27,84.27,84.25,84.25,23613.0,65.4512,65.4512,65.4357,65.4357,23613.0
2018-03-22 15:25:00,84.26,84.26,84.24,84.26,7825.0,65.4435,65.4435,65.4279,65.4435,7825.0
2018-03-22 15:30:00,84.26,84.27,84.25,84.27,15173.0,65.4435,65.4512,65.4357,65.4512,15173.0
2018-03-22 15:35:00,84.27,84.28,84.26,84.28,22997.0,65.4512,65.459,65.4435,65.459,22997.0
2018-03-22 15:40:00,84.28,84.28,84.27,84.28,17162.0,65.459,65.459,65.4512,65.459,17162.0
2018-03-22 15:45:00,84.28,84.29,84.26,84.26,24875.0,65.459,65.4668,65.4435,65.4435,24875.0
2018-03-22 15:50:00,84.27,84.27,84.23,84.25,18193.0,65.4512,65.4512,65.4202,65.4357,18193.0
2018-03-22 15:55:00,84.24,84.26,84.24,84.25,19672.0,65.4279,65.4435,65.4279,65.4357,19672.0
2018-03-23 09:30:00,84.17,84.17,84.12,84.12,12474.0,65.3736,65.3736,65.3347,65.3347,12474.0
2018-03-23 09:35:00,84.14,84.16,84.14,84.16,2352.0,65.3503,65.3658,65.3503,65.3658,2352.0
2018-03-23 09:40:00,84.16,84.17,84.15,84.17,15845.0,65.3658,65.3736,65.358,65.3736,15845.0
2018-03-23 09:45:00,84.17,84.17,84.14,84.15,34587.0,65.3736,65.3736,65.3503,65.358,34587.0
2018-03-23 09:50:00,84.15,84.15,84.14,84.15,9880.0,65.358,65.358,65.3503,65.358,9880.0
2018-03-23 09:55:00,84.14,84.15,84.13,84.15,10364.0,65.3503,65.358,65.3425,65.358,10364.0
2018-03-23 10:00:00,84.15,84.15,84.13,84.14,5773.0,65.358,65.358,65.3425,65.3503,5773.0
2018-03-23 10:05:00,84.14,84.16,84.13,84.15,11673.0,65.3503,65.3658,65.3425,65.358,11673.0
2018-03-23 10:10:00,84.15,84.15,84.12,84.14,3900.0,65.358,65.358,65.3347,65.3503,3900.0
2018-03-23 10:15:00,84.14,84.15,84.13,84.15,10269.0,65.3503,65.358,65.3425,65.358,10269.0
2018-03-23 10:20:00,84.15,84.16,84.15,84.15,3684.0,65.358,65.3658,65.358,65.358,3684.0
2018-03-23 10:25:00,84.15,84.15,84.12,84.13,4145.0,65.358,65.358,65.3347,65.3425,4145.0
2018-03-23 10:30:00,84.13,84.15,84.12,84.12,10365.0,65.3425,65.358,65.3347,65.3347,10365.0
2018-03-23 10:35:00,84.11,84.15,84.11,84.15,10448.0,65.327,65.358,65.327,65.358,10448.0
2018-03-23 10:40:00,84.15,84.16,84.13,84.15,33662.0,65.358,65.3658,65.3425,65.358,33662.0
2018-03-23 10:45:00,84.15,84.16,84.14,84.15,16534.0,65.358,65.3658,65.3503,65.358,16534.0
2018-03-23 10:50:00,84.16,84.17,84.15,84.16,58529.0,65.3658,65.3736,65.358,65.3658,58529.0
2018-03-23 10:55:00,84.16,84.16,84.13,84.13,47071.0,65.3658,65.3658,65.3425,65.3425,47071.0
2018-03-23 11:00:00,84.14,84.17,84.14,84.17,9923.0,65.3503,65.3736,65.3503,65.3736,9923.0
2018-03-23 11:05:00,84.17,84.17,84.16,84.17,42186.0,65.3736,65.3736,65.3658,65.3736,42186.0
2018-03-23 11:10:00,84.16,84.17,84.16,84.17,8704.0,65.3658,65.3736,65.3658,65.3736,8704.0
2018-03-23 11:15:00,84.17,84.17,84.16,84.17,9817.0,65.3736,65.3736,65.3658,65.3736,9817.0
2018-03-23 11:20:00,84.16,84.17,84.16,84.17,1689.0,65.3658,65.3736,65.3658,65.3736,1689.0
2018-03-23 11:25:00,84.17,84.17,84.13,84.15,8222.0,65.3736,65.3736,65.3425,65.358,8222.0
2018-03-23 11:30:00,84.15,84.15,84.14,84.14,2144.0,65.358,65.358,65.3503,65.3503,2144.0
2018-03-23 11:35:00,84.15,84.16,84.14,84.15,24420.0,65.358,65.3658,65.3503,65.358,24420.0
2018-03-23 11:40:00,84.16,84.18,84.15,84.17,54915.0,65.3658,65.3813,65.358,65.3736,54915.0
2018-03-23 11:45:00,84.17,84.18,84.16,84.17,5072.0,65.3736,65.3813,65.3658,65.3736,5072.0
2018-03-23 11:50:00,84.17,84.17,84.15,84.16,15078.0,65.3736,65.3736,65.358,65.3658,15078.0
2018-03-23 11:55:00,84.16,84.18,84.16,84.18,5549.0,65.3658,65.3813,65.3658,65.3813,5549.0
2018-03-23 12:00:00,84.17,84.17,84.15,84.17,9801.0,65.3736,65.3736,65.358,65.3736,9801.0
2018-03-23 12:05:00,84.17,84.18,84.15,84.16,4267.0,65.3736,65.3813,65.358,65.3658,4267.0
2018-03-23 12:10:00,84.17,84.18,84.17,84.18,22044.0,65.3736,65.3813,65.3736,65.3813,22044.0
2018-03-23 12:15:00,84.17,84.22,84.17,84.22,23332.0,65.3736,65.4124,65.3736,65.4124,23332.0
2018-03-23 12:20:00,84.22,84.22,84.2,84.2,5078.0,65.4124,65.4124,65.3969,65.3969,5078.0
2018-03-23 12:25:00,84.2,84.2,84.19,84.2,4608.0,65.3969,65.3969,65.3891,65.3969,4608.0
2018-03-23 12:30:00,84.2,84.21,84.19,84.2,1650.0,65.3969,65.4046,65.3891,65.3969,1650.0
2018-03-23 12:35:00,84.21,84.22,84.2,84.21,4002.0,65.4046,65.4124,65.3969,65.4046,4002.0
2018-03-23 12:40:00,84.2,84.21,84.2,84.2,11036.0,65.3969,65.4046,65.3969,65.3969,11036.0
2018-03-23 12:45:00,84.2,84.21,84.19,84.2,4573.0,65.3969,65.4046,65.3891,65.3969,4573.0
2018-03-23 12:50:00,84.2,84.2,84.19,84.2,7232.0,65.3969,65.3969,65.3891,65.3969,7232.0
2018-03-23 12:55:00,84.2,84.21,84.19,84.21,4472.0,65.3969,65.4046,65.3891,65.4046,4472.0
2018-03-23 13:00:00,84.21,84.21,84.17,84.17,4208.0,65.4046,65.4046,65.3736,65.3736,4208.0
2018-03-23 13:05:00,84.18,84.18,84.17,84.17,6961.0,65.3813,65.3813,65.3736,65.3736,6961.0
2018-03-23 13:10:00,84.17,84.18,84.17,84.18,2310.0,65.3736,65.3813,65.3736,65.3813,2310.0
2018-03-23 13:15:00,84.17,84.19,84.17,84.18,25736.0,65.3736,65.3891,65.3736,65.3813,25736.0
2018-03-23 13:20:00,84.17,84.18,84.17,84.17,12622.0,65.3736,65.3813,65.3736,65.3736,12622.0
2018-03-23 13:25:00,84.18,84.2,84.18,84.2,4550.0,65.3813,65.3969,65.3813,65.3969,4550.0
2018-03-23 13:30:00,84.19,84.2,84.18,84.2,6133.0,65.3891,65.3969,65.3813,65.3969,6133.0
2018-03-23 13:35:00,84.2,84.22,84.19,84.21,16155.0,65.3969,65.4124,65.3891,65.4046,16155.0
2018-03-23 13:40:00,84.2,84.21,84.2,84.2,1754.0,65.3969,65.4046,65.3969,65.3969,1754.0
2018-03-23 13:45:00,84.21,84.21,84.19,84.19,27585.0,65.4046,65.4046,65.3891,65.3891,27585.0
2018-03-23 13:50:00,84.19,84.2,84.19,84.2,27081.0,65.3891,65.3969,65.3891,65.3969,27081.0
2018-03-23 13:55:00,84.19,84.2,84.19,84.2,3535.0,65.3891,65.3969,65.3891,65.3969,3535.0
2018-03-23 14:00:00,84.2,84.21,84.19,84.21,3752.0,65.3969,65.4046,65.3891,65.4046,3752.0
2018-03-23 14:05:00,84.21,84.21,84.2,84.21,6839.0,65.4046,65.4046,65.3969,65.4046,6839.0
2018-03-23 14:10:00,84.21,84.22,84.2,84.22,56239.0,65.4046,65.4124,65.3969,65.4124,56239.0
2018-03-23 14:15:00,84.22,84.23,84.2,84.2,28355.0,65.4124,65.4202,65.3969,65.3969,28355.0
2018-03-23 14:20:00,84.21,84.22,84.2,84.2,17487.0,65.4046,65.4124,65.3969,65.3969,17487.0
2018-03-23 14:25:00,84.2,84.21,84.2,84.2,4258.0,65.3969,65.4046,65.3969,65.3969,4258.0
2018-03-23 14:30:00,84.21,84.21,84.2,84.21,5047.0,65.4046,65.4046,65.3969,65.4046,5047.0
2018-03-23 14:35:00,84.21,84.22,84.21,84.21,4924.0,65.4046,65.4124,65.4046,65.4046,4924.0
2018-03-23 14:40:00,84.22,84.22,84.2,84.21,27211.0,65.4124,65.4124,65.3969,65.4046,27211.0
2018-03-23 14:45:00,84.22,84.22,84.21,84.22,27539.0,65.4124,65.4124,65.4046,65.4124,27539.0
2018-03-23 14:50:00,84.21,84.22,84.2,84.2,13266.0,65.4046,65.4124,65.3969,65.3969,13266.0
2018-03-23 14:55:00,84.2,84.22,84.2,84.22,12686.0,65.3969,65.4124,65.3969,65.4124,12686.0
2018-03-23 15:00:00,84.22,84.24,84.21,84.23,90906.0,65.4124,65.4279,65.4046,65.4202,90906.0
2018-03-23 15:05:00,84.23,84.24,84.22,84.24,9247.0,65.4202,65.4279,65.4124,65.4279,9247.0
2018-03-23 15:10:00,84.23,84.25,84.22,84.23,25832.0,65.4202,65.4357,65.4124,65.4202,25832.0
2018-03-23 15:15:00,84.23,84.24,84.22,84.23,44072.0,65.4202,65.4279,65.4124,65.4202,44072.0
2018-03-23 15:20:00,84.23,84.24,84.21,84.23,17729.0,65.4202,65.4279,65.4046,65.4202,17729.0
2018-03-23 15:25:00,84.23,84.24,84.21,84.22,14420.0,65.4202,65.4279,65.4046,65.4124,14420.0
2018-03-23 15:30:00,84.23,84.24,84.22,84.23,19373.0,65.4202,65.4279,65.4124,65.4202,19373.0
2018-03-23 15:35:00,84.24,84.25,84.21,84.23,31121.0,65.4279,65.4357,65.4046,65.4202,31121.0
2018-03-23 15:40:00,84.22,84.23,84.2,84.21,16348.0,65.4124,65.4202,65.3969,65.4046,16348.0
2018-03-23 15:45:00,84.2,84.21,84.18,84.2,63095.0,65.3969,65.4046,65.3813,65.3969,63095.0
2018-03-23 15:50:00,84.19,84.2,84.19,84.2,6219.0,65.3891,65.3969,65.3891,65.3969,6219.0
2018-03-23 15:55:00,84.2,84.2,84.15,84.16,13907.0,65.3969,65.3969,65.358,65.3658,13907.0
2018-03-26 09:30:00,84.22,84.24,84.22,84.23,52221.0,65.4124,65.4279,65.4124,65.4202,52221.0
2018-03-26 09:35:00,84.23,84.24,84.21,84.22,16831.0,65.4202,65.4279,65.4046,65.4124,16831.0
2018-03-26 09:40:00,84.22,84.23,84.2,84.21,13326.0,65.4124,65.4202,65.3969,65.4046,13326.0
2018-03-26 09:45:00,84.22,84.22,84.18,84.2,16772.0,65.4124,65.4124,65.3813,65.3969,16772.0
2018-03-26 09:50:00,84.2,84.21,84.19,84.21,23415.0,65.3969,65.4046,65.3891,65.4046,23415.0
2018-03-26 09:55:00,84.2,84.21,84.19,84.19,16272.0,65.3969,65.4046,65.3891,65.3891,16272.0
2018-03-26 10:00:00,84.2,84.2,84.18,84.18,21308.0,65.3969,65.3969,65.3813,65.3813,21308.0
2018-03-26 10:05:00,84.18,84.21,84.18,84.18,38676.0,65.3813,65.4046,65.3813,65.3813,38676.0
2018-03-26 10:10:00,84.18,84.19,84.18,84.19,24181.0,65.3813,65.3891,65.3813,65.3891,24181.0
2018-03-26 10:15:00,84.19,84.21,84.18,84.2,26098.0,65.3891,65.4046,65.3813,65.3969,26098.0
2018-03-26 10:20:00,84.2,84.21,84.2,84.2,27990.0,65.3969,65.4046,65.3969,65.3969,27990.0
2018-03-26 10:25:00,84.2,84.22,84.2,84.21,26369.0,65.3969,65.4124,65.3969,65.4046,26369.0
2018-03-26 10:30:00,84.22,84.24,84.21,84.23,43193.0,65.4124,65.4279,65.4046,65.4202,43193.0
2018-03-26 10:35:00,84.22,84.24,84.22,84.22,23294.0,65.4124,65.4279,65.4124,65.4124,23294.0
2018-03-26 10:40:00,84.22,84.24,84.22,84.23,25729.0,65.4124,65.4279,65.4124,65.4202,25729.0
2018-03-26 10:45:00,84.23,84.25,84.23,84.24,23709.0,65.4202,65.4357,65.4202,65.4279,23709.0
2018-03-26 10:50:00,84.24,84.25,84.23,84.23,14473.0,65.4279,65.4357,65.4202,65.4202,14473.0
2018-03-26 10:55:00,84.23,84.24,84.23,84.23,14621.0,65.4202,65.4279,65.4202,65.4202,14621.0
2018-03-26 11:00:00,84.23,84.24,84.22,84.22,23830.0,65.4202,65.4279,65.4124,65.4124,23830.0
2018-03-26 11:05:00,84.22,84.24,84.22,84.23,17054.0,65.4124,65.4279,65.4124,65.4202,17054.0
2018-03-26 11:10:00,84.23,84.24,84.21,84.23,14486.0,65.4202,65.4279,65.4046,65.4202,14486.0
2018-03-26 11:15:00,84.23,84.23,84.22,84.22,32925.0,65.4202,65.4202,65.4124,65.4124,32925.0
2018-03-26 11:20:00,84.23,84.23,84.19,84.2,22071.0,65.4202,65.4202,65.3891,65.3969,22071.0
2018-03-26 11:25:00,84.2,84.22,84.19,84.2,24204.0,65.3969,65.4124,65.3891,65.3969,24204.0
2018-03-26 11:30:00,84.2,84.2,84.18,84.19,22346.0,65.3969,65.3969,65.3813,65.3891,22346.0
2018-03-26 11:35:00,84.19,84.2,84.18,84.19,13929.0,65.3891,65.3969,65.3813,65.3891,13929.0
2018-03-26 11:40:00,84.19,84.19,84.18,84.19,20595.0,65.3891,65.3891,65.3813,65.3891,20595.0
2018-03-26 11:45:00,84.18,84.19,84.18,84.19,12637.0,65.3813,65.3891,65.3813,65.3891,12637.0
2018-03-26 11:50:00,84.18,84.19,84.18,84.18,16956.0,65.3813,65.3891,65.3813,65.3813,16956.0
2018-03-26 11:55:00,84.18,84.2,84.18,84.19,18078.0,65.3813,65.3969,65.3813,65.3891,18078.0
2018-03-26 12:00:00,84.19,84.2,84.19,84.2,13378.0,65.3891,65.3969,65.3891,65.3969,13378.0
2018-03-26 12:05:00,84.2,84.2,84.18,84.19,44132.0,65.3969,65.3969,65.3813,65.3891,44132.0
2018-03-26 12:10:00,84.18,84.19,84.16,84.16,15226.0,65.3813,65.3891,65.3658,65.3658,15226.0
2018-03-26 12:15:00,84.16,84.16,84.15,84.16,18480.0,65.3658,65.3658,65.358,65.3658,18480.0
2018-03-26 12:20:00,84.15,84.16,84.15,84.15,17341.0,65.358,65.3658,65.358,65.358,17341.0
2018-03-26 12:25:00,84.16,84.16,84.15,84.15,28779.0,65.3658,65.3658,65.358,65.358,28779.0
2018-03-26 12:30:00,84.15,84.16,84.15,84.15,17044.0,65.358,65.3658,65.358,65.358,17044.0
2018-03-26 12:35:00,84.15,84.16,84.15,84.16,20659.0,65.358,65.3658,65.358,65.3658,20659.0
2018-03-26 12:40:00,84.16,84.16,84.15,84.15,14110.0,65.3658,65.3658,65.358,65.358,14110.0
2018-03-26 12:45:00,84.15,84.18,84.15,84.17,36521.0,65.358,65.3813,65.358,65.3736,36521.0
2018-03-26 12:50:00,84.18,84.18,84.17,84.18,21957.0,65.3813,65.3813,65.3736,65.3813,21957.0
2018-03-26 12:55:00,84.17,84.2,84.17,84.19,58612.0,65.3736,65.3969,65.3736,65.3891,58612.0
2018-03-26 13:00:00,84.2,84.21,84.19,84.19,26343.0,65.3969,65.4046,65.3891,65.3891,26343.0
2018-03-26 13:05:00,84.19,84.2,84.17,84.17,17794.0,65.3891,65.3969,65.3736,65.3736,17794.0
2018-03-26 13:10:00,84.17,84.18,84.16,84.16,13977.0,65.3736,65.3813,65.3658,65.3658,13977.0
2018-03-26 13:15:00,84.16,84.17,84.15,84.16,38968.0,65.3658,65.3736,65.358,65.3658,38968.0
2018-03-26 13:20:00,84.17,84.2,84.16,84.2,26420.0,65.3736,65.3969,65.3658,65.3969,26420.0
2018-03-26 13:25:00,84.19,84.2,84.16,84.16,15183.0,65.3891,65.3969,65.3658,65.3658,15183.0
2018-03-26 13:30:00,84.16,84.17,84.16,84.16,15881.0,65.3658,65.3736,65.3658,65.3658,15881.0
2018-03-26 13:35:00,84.16,84.17,84.16,84.16,19325.0,65.3658,65.3736,65.3658,65.3658,19325.0
2018-03-26 13:40:00,84.16,84.17,84.15,84.16,15046.0,65.3658,65.3736,65.358,65.3658,15046.0
2018-03-26 13:45:00,84.16,84.18,84.16,84.17,26778.0,65.3658,65.3813,65.3658,65.3736,26778.0
2018-03-26 13:50:00,84.17,84.18,84.16,84.17,14929.0,65.3736,65.3813,65.3658,65.3736,14929.0
2018-03-26 13:55:00,84.17,84.18,84.17,84.18,15135.0,65.3736,65.3813,65.3736,65.3813,15135.0
2018-03-26 14:00:00,84.17,84.19,84.17,84.17,25263.0,65.3736,65.3891,65.3736,65.3736,25263.0
2018-03-26 14:05:00,84.17,84.18,84.17,84.17,10705.0,65.3736,65.3813,65.3736,65.3736,10705.0
2018-03-26 14:10:00,84.17,84.18,84.16,84.17,24127.0,65.3736,65.3813,65.3658,65.3736,24127.0
2018-03-26 14:15:00,84.17,84.17,84.16,84.17,16615.0,65.3736,65.3736,65.3658,65.3736,16615.0
2018-03-26 14:20:00,84.16,84.17,84.15,84.17,25011.0,65.3658,65.3736,65.358,65.3736,25011.0
2018-03-26 14:25:00,84.16,84.17,84.16,84.16,23282.0,65.3658,65.3736,65.3658,65.3658,23282.0
2018-03-26 14:30:00,84.16,84.17,84.15,84.15,23086.0,65.3658,65.3736,65.358,65.358,23086.0
2018-03-26 14:35:00,84.15,84.16,84.14,84.15,23728.0,65.358,65.3658,65.3503,65.358,23728.0
2018-03-26 14:40:00,84.14,84.16,84.14,84.15,30005.0,65.3503,65.3658,65.3503,65.358,30005.0
2018-03-26 14:45:00,84.15,84.16,84.15,84.15,21579.0,65.358,65.3658,65.358,65.358,21579.0
2018-03-26 14:50:00,84.15,84.16,84.14,84.14,30013.0,65.358,65.3658,65.3503,65.3503,30013.0
2018-03-26 14:55:00,84.14,84.15,84.14,84.15,33404.0,65.3503,65.358,65.3503,65.358,33404.0
2018-03-26 15:00:00,84.15,84.15,84.13,84.14,25968.0,65.358,65.358,65.3425,65.3503,25968.0
2018-03-26 15:05:00,84.13,84.14,84.12,84.12,21854.0,65.3425,65.3503,65.3347,65.3347,21854.0
2018-03-26 15:10:00,84.13,84.13,84.11,84.12,36305.0,65.3425,65.3425,65.327,65.3347,36305.0
2018-03-26 15:15:00,84.12,84.12,84.11,84.12,29484.0,65.3347,65.3347,65.327,65.3347,29484.0
2018-03-26 15:20:00,84.12,84.13,84.11,84.13,41111.0,65.3347,65.3425,65.327,65.3425,41111.0
2018-03-26 15:25:00,84.13,84.13,84.11,84.11,38660.0,65.3425,65.3425,65.327,65.327,38660.0
2018-03-26 15:30:00,84.11,84.12,84.09,84.09,48526.0,65.327,65.3347,65.3114,65.3114,48526.0
2018-03-26 15:35:00,84.1,84.13,84.09,84.1,72303.0,65.3192,65.3425,65.3114,65.3192,72303.0
2018-03-26 15:40:00,84.11,84.11,84.1,84.11,21128.0,65.327,65.327,65.3192,65.327,21128.0
2018-03-26 15:45:00,84.11,84.12,84.1,84.12,30693.0,65.327,65.3347,65.3192,65.3347,30693.0
2018-03-26 15:50:00,84.11,84.12,84.11,84.11,23326.0,65.327,65.3347,65.327,65.327,23326.0
2018-03-26 15:55:00,84.11,84.15,84.11,84.14,45902.0,65.327,65.358,65.327,65.3503,45902.0
2018-03-27 09:30:00,84.24,84.29,84.2,84.28,31056.0,65.4279,65.4668,65.3969,65.459,31056.0
2018-03-27 09:35:00,84.27,84.28,84.26,84.27,12412.0,65.4512,65.459,65.4435,65.4512,12412.0
2018-03-27 09:40:00,84.28,84.3,84.27,84.29,18068.0,65.459,65.4745,65.4512,65.4668,18068.0
2018-03-27 09:45:00,84.28,84.31,84.28,84.3,11222.0,65.459,65.4823,65.459,65.4745,11222.0
2018-03-27 09:50:00,84.31,84.31,84.29,84.3,27010.0,65.4823,65.4823,65.4668,65.4745,27010.0
2018-03-27 09:55:00,84.29,84.3,84.28,84.29,37388.0,65.4668,65.4745,65.459,65.4668,37388.0
2018-03-27 10:00:00,84.29,84.32,84.28,84.32,36881.0,65.4668,65.4901,65.459,65.4901,36881.0
2018-03-27 10:05:00,84.3,84.33,84.29,84.33,26795.0,65.4745,65.4978,65.4668,65.4978,26795.0
2018-03-27 10:10:00,84.33,84.39,84.33,84.37,37460.0,65.4978,65.5444,65.4978,65.5289,37460.0
2018-03-27 10:15:00,84.37,84.39,84.35,84.36,58987.0,65.5289,65.5444,65.5134,65.5211,58987.0
2018-03-27 10:20:00,84.36,84.37,84.34,84.35,9728.0,65.5211,65.5289,65.5056,65.5134,9728.0
2018-03-27 10:25:00,84.36,84.37,84.34,84.35,8146.0,65.5211,65.5289,65.5056,65.5134,8146.0
2018-03-27 10:30:00,84.35,84.36,84.33,84.34,4532.0,65.5134,65.5211,65.4978,65.5056,4532.0
2018-03-27 10:35:00,84.34,84.34,84.33,84.33,6702.0,65.5056,65.5056,65.4978,65.4978,6702.0
2018-03-27 10:40:00,84.33,84.34,84.32,84.32,8102.0,65.4978,65.5056,65.4901,65.4901,8102.0
2018-03-27 10:45:00,84.32,84.34,84.32,84.32,15097.0,65.4901,65.5056,65.4901,65.4901,15097.0
2018-03-27 10:50:00,84.33,84.34,84.32,84.33,5386.0,65.4978,65.5056,65.4901,65.4978,5386.0
2018-03-27 10:55:00,84.33,84.34,84.32,84.34,8634.0,65.4978,65.5056,65.4901,65.5056,8634.0
2018-03-27 11:00:00,84.33,84.36,84.33,84.35,11010.0,65.4978,65.5211,65.4978,65.5134,11010.0
2018-03-27 11:05:00,84.35,84.36,84.35,84.35,7461.0,65.5134,65.5211,65.5134,65.5134,7461.0
2018-03-27 11:10:00,84.35,84.37,84.35,84.36,12554.0,65.5134,65.5289,65.5134,65.5211,12554.0
2018-03-27 11:15:00,84.36,84.38,84.34,84.35,13131.0,65.5211,65.5367,65.5056,65.5134,13131.0
2018-03-27 11:20:00,84.36,84.37,84.36,84.37,6457.0,65.5211,65.5289,65.5211,65.5289,6457.0
2018-03-27 11:25:00,84.36,84.4,84.36,84.4,6738.0,65.5211,65.5522,65.5211,65.5522,6738.0
2018-03-27 11:30:00,84.4,84.4,84.38,84.39,12827.0,65.5522,65.5522,65.5367,65.5444,12827.0
2018-03-27 11:35:00,84.4,84.4,84.38,84.39,24901.0,65.5522,65.5522,65.5367,65.5444,24901.0
2018-03-27 11:40:00,84.39,84.39,84.37,84.37,5294.0,65.5444,65.5444,65.5289,65.5289,5294.0
2018-03-27 11:45:00,84.38,84.38,84.36,84.37,9661.0,65.5367,65.5367,65.5211,65.5289,9661.0
2018-03-27 11:50:00,84.36,84.38,84.35,84.37,12369.0,65.5211,65.5367,65.5134,65.5289,12369.0
2018-03-27 11:55:00,84.37,84.37,84.35,84.35,6421.0,65.5289,65.5289,65.5134,65.5134,6421.0
2018-03-27 12:00:00,84.36,84.37,84.35,84.36,5566.0,65.5211,65.5289,65.5134,65.5211,5566.0
2018-03-27 12:05:00,84.35,84.37,84.35,84.36,11460.0,65.5134,65.5289,65.5134,65.5211,11460.0
2018-03-27 12:10:00,84.36,84.37,84.36,84.36,5213.0,65.5211,65.5289,65.5211,65.5211,5213.0
2018-03-27 12:15:00,84.37,84.38,84.36,84.37,10352.0,65.5289,65.5367,65.5211,65.5289,10352.0
2018-03-27 12:20:00,84.38,84.4,84.38,84.39,8637.0,65.5367,65.5522,65.5367,65.5444,8637.0
2018-03-27 12:25:00,84.4,84.41,84.38,84.38,9751.0,65.5522,65.56,65.5367,65.5367,9751.0
2018-03-27 12:30:00,84.38,84.39,84.38,84.39,12784.0,65.5367,65.5444,65.5367,65.5444,12784.0
2018-03-27 12:35:00,84.39,84.4,84.38,84.39,7082.0,65.5444,65.5522,65.5367,65.5444,7082.0
2018-03-27 12:40:00,84.39,84.4,84.39,84.4,6830.0,65.5444,65.5522,65.5444,65.5522,6830.0
2018-03-27 12:45:00,84.4,84.4,84.39,84.4,6287.0,65.5522,65.5522,65.5444,65.5522,6287.0
2018-03-27 12:50:00,84.4,84.43,84.4,84.42,11545.0,65.5522,65.5755,65.5522,65.5677,11545.0
2018-03-27 12:55:00,84.41,84.42,84.39,84.4,10551.0,65.56,65.5677,65.5444,65.5522,10551.0
2018-03-27 13:00:00,84.39,84.4,84.39,84.39,8671.0,65.5444,65.5522,65.5444,65.5444,8671.0
2018-03-27 13:05:00,84.39,84.41,84.39,84.4,7348.0,65.5444,65.56,65.5444,65.5522,7348.0
2018-03-27 13:10:00,84.4,84.42,84.39,84.39,7531.0,65.5522,65.5677,65.5444,65.5444,7531.0
2018-03-27 13:15:00,84.39,84.41,84.38,84.4,28181.0,65.5444,65.56,65.5367,65.5522,28181.0
2018-03-27 13:20:00,84.4,84.41,84.39,84.41,8360.0,65.5522,65.56,65.5444,65.56,8360.0
2018-03-27 13:25:00,84.42,84.42,84.4,84.41,19667.0,65.5677,65.5677,65.5522,65.56,19667.0
2018-03-27 13:30:00,84.41,84.43,84.41,84.43,7769.0,65.56,65.5755,65.56,65.5755,7769.0
2018-03-27 13:35:00,84.43,84.43,84.42,84.43,12058.0,65.5755,65.5755,65.5677,65.5755,12058.0
2018-03-27 13:40:00,84.42,84.45,84.42,84.44,8589.0,65.5677,65.591,65.5677,65.5833,8589.0
2018-03-27 13:45:00,84.44,84.45,84.44,84.44,10405.0,65.5833,65.591,65.5833,65.5833,10405.0
2018-03-27 13:50:00,84.44,84.45,84.43,84.44,18504.0,65.5833,65.591,65.5755,65.5833,18504.0
2018-03-27 13:55:00,84.43,84.44,84.41,84.43,14124.0,65.5755,65.5833,65.56,65.5755,14124.0
2018-03-27 14:00:00,84.42,84.44,84.42,84.43,10458.0,65.5677,65.5833,65.5677,65.5755,10458.0
2018-03-27 14:05:00,84.44,84.44,84.43,84.43,7217.0,65.5833,65.5833,65.5755,65.5755,7217.0
2018-03-27 14:10:00,84.44,84.44,84.42,84.43,10048.0,65.5833,65.5833,65.5677,65.5755,10048.0
2018-03-27 14:15:00,84.42,84.43,84.42,84.42,7150.0,65.5677,65.5755,65.5677,65.5677,7150.0
2018-03-27 14:20:00,84.43,84.43,84.42,84.43,25592.0,65.5755,65.5755,65.5677,65.5755,25592.0
2018-03-27 14:25:00,84.42,84.47,84.42,84.46,38533.0,65.5677,65.6066,65.5677,65.5988,38533.0
2018-03-27 14:30:00,84.45,84.47,84.45,84.45,13398.0,65.591,65.6066,65.591,65.591,13398.0
2018-03-27 14:35:00,84.45,84.46,84.45,84.45,10344.0,65.591,65.5988,65.591,65.591,10344.0
2018-03-27 14:40:00,84.45,84.46,84.45,84.46,7780.0,65.591,65.5988,65.591,65.5988,7780.0
2018-03-27 14:45:00,84.46,84.49,84.45,84.48,27943.0,65.5988,65.6221,65.591,65.6143,27943.0
2018-03-27 14:50:00,84.48,84.5,84.48,84.49,37051.0,65.6143,65.6299,65.6143,65.6221,37051.0
2018-03-27 14:55:00,84.49,84.5,84.49,84.5,23169.0,65.6221,65.6299,65.6221,65.6299,23169.0
2018-03-27 15:00:00,84.49,84.5,84.46,84.49,31576.0,65.6221,65.6299,65.5988,65.6221,31576.0
2018-03-27 15:05:00,84.49,84.52,84.48,84.52,35148.0,65.6221,65.6454,65.6143,65.6454,35148.0
2018-03-27 15:10:00,84.51,84.52,84.5,84.52,26553.0,65.6376,65.6454,65.6299,65.6454,26553.0
2018-03-27 15:15:00,84.51,84.52,84.51,84.51,67361.0,65.6376,65.6454,65.6376,65.6376,67361.0
2018-03-27 15:20:00,84.51,84.53,84.51,84.52,22238.0,65.6376,65.6532,65.6376,65.6454,22238.0
2018-03-27 15:25:00,84.53,84.53,84.52,84.52,21362.0,65.6532,65.6532,65.6454,65.6454,21362.0
2018-03-27 15:30:00,84.53,84.55,84.52,84.54,60236.0,65.6532,65.6687,65.6454,65.6609,60236.0
2018-03-27 15:35:00,84.54,84.54,84.51,84.52,49215.0,65.6609,65.6609,65.6376,65.6454,49215.0
2018-03-27 15:40:00,84.51,84.53,84.51,84.53,53650.0,65.6376,65.6532,65.6376,65.6532,53650.0
2018-03-27 15:45:00,84.53,84.53,84.51,84.51,54974.0,65.6532,65.6532,65.6376,65.6376,54974.0
2018-03-27 15:50:00,84.52,84.52,84.51,84.51,31400.0,65.6454,65.6454,65.6376,65.6376,31400.0
2018-03-27 15:55:00,84.52,84.52,84.51,84.52,36153.0,65.6454,65.6454,65.6376,65.6454,36153.0
2018-03-28 09:30:00,84.66,84.69,84.52,84.68,16225.0,65.7541,65.7774,65.6454,65.7697,16225.0
2018-03-28 09:35:00,84.67,84.7,84.66,84.7,24554.0,65.7619,65.7852,65.7541,65.7852,24554.0
2018-03-28 09:40:00,84.7,84.71,84.66,84.67,8864.0,65.7852,65.793,65.7541,65.7619,8864.0
2018-03-28 09:45:00,84.67,84.68,84.64,84.65,10933.0,65.7619,65.7697,65.7386,65.7464,10933.0
2018-03-28 09:50:00,84.65,84.67,84.64,84.66,13625.0,65.7464,65.7619,65.7386,65.7541,13625.0
2018-03-28 09:55:00,84.67,84.69,84.65,84.66,21643.0,65.7619,65.7774,65.7464,65.7541,21643.0
2018-03-28 10:00:00,84.65,84.66,84.64,84.65,4515.0,65.7464,65.7541,65.7386,65.7464,4515.0
2018-03-28 10:05:00,84.66,84.66,84.65,84.65,9343.0,65.7541,65.7541,65.7464,65.7464,9343.0
2018-03-28 10:10:00,84.66,84.68,84.65,84.67,4521.0,65.7541,65.7697,65.7464,65.7619,4521.0
2018-03-28 10:15:00,84.67,84.67,84.64,84.66,12741.0,65.7619,65.7619,65.7386,65.7541,12741.0
2018-03-28 10:20:00,84.66,84.69,84.66,84.67,37162.0,65.7541,65.7774,65.7541,65.7619,37162.0
2018-03-28 10:25:00,84.68,84.68,84.66,84.67,12865.0,65.7697,65.7697,65.7541,65.7619,12865.0
2018-03-28 10:30:00,84.67,84.68,84.66,84.67,11494.0,65.7619,65.7697,65.7541,65.7619,11494.0
2018-03-28 10:35:00,84.67,84.69,84.66,84.69,20809.0,65.7619,65.7774,65.7541,65.7774,20809.0
2018-03-28 10:40:00,84.69,84.73,84.69,84.72,1788.0,65.7774,65.8085,65.7774,65.8007,1788.0
2018-03-28 10:45:00,84.71,84.74,84.71,84.73,10323.0,65.793,65.8163,65.793,65.8085,10323.0
2018-03-28 10:50:00,84.72,84.74,84.71,84.73,36336.0,65.8007,65.8163,65.793,65.8085,36336.0
2018-03-28 10:55:00,84.73,84.75,84.72,84.73,19788.0,65.8085,65.824,65.8007,65.8085,19788.0
2018-03-28 11:00:00,84.72,84.73,84.71,84.73,32593.0,65.8007,65.8085,65.793,65.8085,32593.0
2018-03-28 11:05:00,84.72,84.73,84.68,84.7,4997.0,65.8007,65.8085,65.7697,65.7852,4997.0
2018-03-28 11:10:00,84.7,84.73,84.7,84.73,4288.0,65.7852,65.8085,65.7852,65.8085,4288.0
2018-03-28 11:15:00,84.73,84.73,84.7,84.7,2874.0,65.8085,65.8085,65.7852,65.7852,2874.0
2018-03-28 11:20:00,84.71,84.73,84.71,84.72,2908.0,65.793,65.8085,65.793,65.8007,2908.0
2018-03-28 11:25:00,84.73,84.73,84.72,84.73,868.0,65.8085,65.8085,65.8007,65.8085,868.0
2018-03-28 11:30:00,84.73,84.73,84.72,84.72,10492.0,65.8085,65.8085,65.8007,65.8007,10492.0
2018-03-28 11:35:00,84.73,84.73,84.7,84.71,34226.0,65.8085,65.8085,65.7852,65.793,34226.0
2018-03-28 11:40:00,84.71,84.71,84.69,84.69,8242.0,65.793,65.793,65.7774,65.7774,8242.0
2018-03-28 11:45:00,84.7,84.71,84.69,84.69,6068.0,65.7852,65.793,65.7774,65.7774,6068.0
2018-03-28 11:50:00,84.69,84.7,84.69,84.7,207643.0,65.7774,65.7852,65.7774,65.7852,207643.0
2018-03-28 11:55:00,84.69,84.7,84.68,84.68,5915.0,65.7774,65.7852,65.7697,65.7697,5915.0
2018-03-28 12:00:00,84.69,84.69,84.68,84.68,7162.0,65.7774,65.7774,65.7697,65.7697,7162.0
2018-03-28 12:05:00,84.68,84.68,84.67,84.67,682.0,65.7697,65.7697,65.7619,65.7619,682.0
2018-03-28 12:10:00,84.67,84.69,84.67,84.68,10363.0,65.7619,65.7774,65.7619,65.7697,10363.0
2018-03-28 12:15:00,84.68,84.69,84.66,84.66,8202.0,65.7697,65.7774,65.7541,65.7541,8202.0
2018-03-28 12:20:00,84.67,84.69,84.67,84.69,722.0,65.7619,65.7774,65.7619,65.7774,722.0
2018-03-28 12:25:00,84.69,84.69,84.67,84.69,11374.0,65.7774,65.7774,65.7619,65.7774,11374.0
2018-03-28 12:30:00,84.68,84.69,84.66,84.66,6502.0,65.7697,65.7774,65.7541,65.7541,6502.0
2018-03-28 12:35:00,84.67,84.68,84.66,84.66,7095.0,65.7619,65.7697,65.7541,65.7541,7095.0
2018-03-28 12:40:00,84.67,84.67,84.65,84.65,6862.0,65.7619,65.7619,65.7464,65.7464,6862.0
2018-03-28 12:45:00,84.65,84.68,84.65,84.67,3044.0,65.7464,65.7697,65.7464,65.7619,3044.0
2018-03-28 12:50:00,84.67,84.67,84.66,84.67,1000.0,65.7619,65.7619,65.7541,65.7619,1000.0
2018-03-28 12:55:00,84.67,84.67,84.66,84.67,5861.0,65.7619,65.7619,65.7541,65.7619,5861.0
2018-03-28 13:00:00,84.67,84.67,84.6,84.6,26488.0,65.7619,65.7619,65.7075,65.7075,26488.0
2018-03-28 13:05:00,84.59,84.61,84.58,84.59,6515.0,65.6998,65.7153,65.692,65.6998,6515.0
2018-03-28 13:10:00,84.59,84.6,84.58,84.59,29186.0,65.6998,65.7075,65.692,65.6998,29186.0
2018-03-28 13:15:00,84.6,84.61,84.58,84.59,9907.0,65.7075,65.7153,65.692,65.6998,9907.0
2018-03-28 13:20:00,84.59,84.59,84.53,84.54,7625.0,65.6998,65.6998,65.6532,65.6609,7625.0
2018-03-28 13:25:00,84.54,84.55,84.53,84.54,1574.0,65.6609,65.6687,65.6532,65.6609,1574.0
2018-03-28 13:30:00,84.53,84.57,84.53,84.56,5931.0,65.6532,65.6842,65.6532,65.6765,5931.0
2018-03-28 13:35:00,84.55,84.56,84.54,84.55,6987.0,65.6687,65.6765,65.6609,65.6687,6987.0
2018-03-28 13:40:00,84.55,84.56,84.55,84.55,2832.0,65.6687,65.6765,65.6687,65.6687,2832.0
2018-03-28 13:45:00,84.56,84.57,84.52,84.54,7572.0,65.6765,65.6842,65.6454,65.6609,7572.0
2018-03-28 13:50:00,84.54,84.56,84.53,84.56,3741.0,65.6609,65.6765,65.6532,65.6765,3741.0
2018-03-28 13:55:00,84.56,84.56,84.55,84.56,1655.0,65.6765,65.6765,65.6687,65.6765,1655.0
2018-03-28 14:00:00,84.56,84.58,84.55,84.56,31977.0,65.6765,65.692,65.6687,65.6765,31977.0
2018-03-28 14:05:00,84.57,84.57,84.56,84.56,10934.0,65.6842,65.6842,65.6765,65.6765,10934.0
2018-03-28 14:10:00,84.57,84.57,84.55,84.56,7377.0,65.6842,65.6842,65.6687,65.6765,7377.0
2018-03-28 14:15:00,84.56,84.56,84.53,84.53,11996.0,65.6765,65.6765,65.6532,65.6532,11996.0
2018-03-28 14:20:00,84.53,84.53,84.52,84.53,12005.0,65.6532,65.6532,65.6454,65.6532,12005.0
2018-03-28 14:25:00,84.53,84.54,84.52,84.53,20619.0,65.6532,65.6609,65.6454,65.6532,20619.0
2018-03-28 14:30:00,84.54,84.54,84.52,84.53,1916.0,65.6609,65.6609,65.6454,65.6532,1916.0
2018-03-28 14:35:00,84.53,84.53,84.51,84.52,10993.0,65.6532,65.6532,65.6376,65.6454,10993.0
2018-03-28 14:40:00,84.53,84.56,84.52,84.56,10029.0,65.6532,65.6765,65.6454,65.6765,10029.0
2018-03-28 14:45:00,84.55,84.57,84.54,84.57,13826.0,65.6687,65.6842,65.6609,65.6842,13826.0
2018-03-28 14:50:00,84.56,84.58,84.56,84.58,4150.0,65.6765,65.692,65.6765,65.692,4150.0
2018-03-28 14:55:00,84.58,84.61,84.58,84.6,18100.0,65.692,65.7153,65.692,65.7075,18100.0
2018-03-28 15:00:00,84.59,84.6,84.58,84.6,12327.0,65.6998,65.7075,65.692,65.7075,12327.0
2018-03-28 15:05:00,84.6,84.63,84.6,84.62,16706.0,65.7075,65.7308,65.7075,65.7231,16706.0
2018-03-28 15:10:00,84.62,84.64,84.6,84.64,7343.0,65.7231,65.7386,65.7075,65.7386,7343.0
2018-03-28 15:15:00,84.62,84.63,84.61,84.62,4475.0,65.7231,65.7308,65.7153,65.7231,4475.0
2018-03-28 15:20:00,84.61,84.63,84.6,84.61,5098.0,65.7153,65.7308,65.7075,65.7153,5098.0
2018-03-28 15:25:00,84.63,84.63,84.61,84.63,8303.0,65.7308,65.7308,65.7153,65.7308,8303.0
2018-03-28 15:30:00,84.63,84.63,84.61,84.61,26632.0,65.7308,65.7308,65.7153,65.7153,26632.0
2018-03-28 15:35:00,84.61,84.62,84.6,84.6,15295.0,65.7153,65.7231,65.7075,65.7075,15295.0
2018-03-28 15:40:00,84.61,84.63,84.6,84.63,22655.0,65.7153,65.7308,65.7075,65.7308,22655.0
2018-03-28 15:45:00,84.63,84.63,84.59,84.59,5157.0,65.7308,65.7308,65.6998,65.6998,5157.0
2018-03-28 15:50:00,84.59,84.61,84.58,84.61,9691.0,65.6998,65.7153,65.692,65.7153,9691.0
2018-03-28 15:55:00,84.6,84.61,84.59,84.61,11719.0,65.7075,65.7153,65.6998,65.7153,11719.0
2018-03-29 09:30:00,84.68,84.71,84.61,84.67,16769.0,65.7697,65.793,65.7153,65.7619,16769.0
2018-03-29 09:35:00,84.67,84.7,84.65,84.68,369004.0,65.7619,65.7852,65.7464,65.7697,369004.0
2018-03-29 09:40:00,84.69,84.71,84.69,84.7,3679.0,65.7774,65.793,65.7774,65.7852,3679.0
2018-03-29 09:45:00,84.7,84.72,84.69,84.71,4511.0,65.7852,65.8007,65.7774,65.793,4511.0
2018-03-29 09:50:00,84.72,84.74,84.71,84.72,4386.0,65.8007,65.8163,65.793,65.8007,4386.0
2018-03-29 09:55:00,84.71,84.72,84.7,84.7,4318.0,65.793,65.8007,65.7852,65.7852,4318.0
2018-03-29 10:00:00,84.7,84.71,84.69,84.71,7225.0,65.7852,65.793,65.7774,65.793,7225.0
2018-03-29 10:05:00,84.71,84.72,84.71,84.72,1809.0,65.793,65.8007,65.793,65.8007,1809.0
2018-03-29 10:10:00,84.72,84.74,84.7,84.72,24881.0,65.8007,65.8163,65.7852,65.8007,24881.0
2018-03-29 10:15:00,84.73,84.73,84.72,84.73,7500.0,65.8085,65.8085,65.8007,65.8085,7500.0
2018-03-29 10:20:00,84.72,84.72,84.71,84.72,3676.0,65.8007,65.8007,65.793,65.8007,3676.0
2018-03-29 10:25:00,84.71,84.72,84.71,84.72,3061.0,65.793,65.8007,65.793,65.8007,3061.0
2018-03-29 10:30:00,84.72,84.72,84.7,84.7,5311.0,65.8007,65.8007,65.7852,65.7852,5311.0
2018-03-29 10:35:00,84.71,84.74,84.71,84.74,9211.0,65.793,65.8163,65.793,65.8163,9211.0
2018-03-29 10:40:00,84.74,84.76,84.73,84.76,8290.0,65.8163,65.8318,65.8085,65.8318,8290.0
2018-03-29 10:45:00,84.75,84.75,84.74,84.75,9063.0,65.824,65.824,65.8163,65.824,9063.0
2018-03-29 10:50:00,84.75,84.78,84.75,84.78,56935.0,65.824,65.8473,65.824,65.8473,56935.0
2018-03-29 10:55:00,84.78,84.79,84.77,84.78,72902.0,65.8473,65.8551,65.8396,65.8473,72902.0
2018-03-29 11:00:00,84.78,84.79,84.77,84.78,175941.0,65.8473,65.8551,65.8396,65.8473,175941.0
2018-03-29 11:05:00,84.78,84.78,84.77,84.77,11718.0,65.8473,65.8473,65.8396,65.8396,11718.0
2018-03-29 11:10:00,84.77,84.8,84.77,84.79,197750.0,65.8396,65.8629,65.8396,65.8551,197750.0
2018-03-29 11:15:00,84.79,84.8,84.79,84.79,7778.0,65.8551,65.8629,65.8551,65.8551,7778.0
2018-03-29 11:20:00,84.79,84.79,84.77,84.78,3107.0,65.8551,65.8551,65.8396,65.8473,3107.0
2018-03-29 11:25:00,84.77,84.78,84.77,84.77,55142.0,65.8396,65.8473,65.8396,65.8396,55142.0
2018-03-29 11:30:00,84.77,84.79,84.77,84.78,66918.0,65.8396,65.8551,65.8396,65.8473,66918.0
2018-03-29 11:35:00,84.78,84.79,84.77,84.78,12198.0,65.8473,65.8551,65.8396,65.8473,12198.0
2018-03-29 11:40:00,84.77,84.77,84.76,84.76,100635.0,65.8396,65.8396,65.8318,65.8318,100635.0
2018-03-29 11:45:00,84.77,84.77,84.74,84.76,7894.0,65.8396,65.8396,65.8163,65.8318,7894.0
2018-03-29 11:50:00,84.75,84.76,84.74,84.75,5788.0,65.824,65.8318,65.8163,65.824,5788.0
2018-03-29 11:55:00,84.74,84.76,84.73,84.75,36755.0,65.8163,65.8318,65.8085,65.824,36755.0
2018-03-29 12:00:00,84.76,84.77,84.75,84.77,7779.0,65.8318,65.8396,65.824,65.8396,7779.0
2018-03-29 12:05:00,84.77,84.79,84.76,84.79,4974.0,65.8396,65.8551,65.8318,65.8551,4974.0
2018-03-29 12:10:00,84.79,84.8,84.79,84.79,5929.0,65.8551,65.8629,65.8551,65.8551,5929.0
2018-03-29 12:15:00,84.79,84.8,84.79,84.8,3299.0,65.8551,65.8629,65.8551,65.8629,3299.0
2018-03-29 12:20:00,84.8,84.82,84.79,84.81,4606.0,65.8629,65.8784,65.8551,65.8706,4606.0
2018-03-29 12:25:00,84.82,84.83,84.81,84.81,2772.0,65.8784,65.8862,65.8706,65.8706,2772.0
2018-03-29 12:30:00,84.81,84.83,84.81,84.83,3858.0,65.8706,65.8862,65.8706,65.8862,3858.0
2018-03-29 12:35:00,84.82,84.84,84.81,84.84,4885.0,65.8784,65.8939,65.8706,65.8939,4885.0
2018-03-29 12:40:00,84.84,84.84,84.83,84.84,15064.0,65.8939,65.8939,65.8862,65.8939,15064.0
2018-03-29 12:45:00,84.84,84.85,84.82,84.83,14025.0,65.8939,65.9017,65.8784,65.8862,14025.0
2018-03-29 12:50:00,84.83,84.84,84.82,84.83,9794.0,65.8862,65.8939,65.8784,65.8862,9794.0
2018-03-29 12:55:00,84.83,84.85,84.82,84.83,6476.0,65.8862,65.9017,65.8784,65.8862,6476.0
2018-03-29 13:00:00,84.83,84.84,84.81,84.84,7764.0,65.8862,65.8939,65.8706,65.8939,7764.0
2018-03-29 13:05:00,84.83,84.84,84.82,84.82,8539.0,65.8862,65.8939,65.8784,65.8784,8539.0
2018-03-29 13:10:00,84.82,84.83,84.82,84.82,2182.0,65.8784,65.8862,65.8784,65.8784,2182.0
2018-03-29 13:15:00,84.83,84.83,84.82,84.82,3617.0,65.8862,65.8862,65.8784,65.8784,3617.0
2018-03-29 13:20:00,84.83,84.84,84.82,84.84,9113.0,65.8862,65.8939,65.8784,65.8939,9113.0
2018-03-29 13:25:00,84.84,84.85,84.83,84.85,55965.0,65.8939,65.9017,65.8862,65.9017,55965.0
2018-03-29 13:30:00,84.84,84.85,84.84,84.85,6395.0,65.8939,65.9017,65.8939,65.9017,6395.0
2018-03-29 13:35:00,84.85,84.86,84.84,84.86,11656.0,65.9017,65.9095,65.8939,65.9095,11656.0
2018-03-29 13:40:00,84.86,84.86,84.85,84.86,8879.0,65.9095,65.9095,65.9017,65.9095,8879.0
2018-03-29 13:45:00,84.86,84.86,84.85,84.86,3494.0,65.9095,65.9095,65.9017,65.9095,3494.0
2018-03-29 13:50:00,84.86,84.87,84.85,84.87,25682.0,65.9095,65.9172,65.9017,65.9172,25682.0
2018-03-29 13:55:00,84.87,84.88,84.86,84.87,28043.0,65.9172,65.925,65.9095,65.9172,28043.0
2018-03-29 14:00:00,84.86,84.87,84.86,84.86,4905.0,65.9095,65.9172,65.9095,65.9095,4905.0
2018-03-29 14:05:00,84.86,84.87,84.85,84.86,2465.0,65.9095,65.9172,65.9017,65.9095,2465.0
2018-03-29 14:10:00,84.86,84.88,84.85,84.88,3459.0,65.9095,65.925,65.9017,65.925,3459.0
2018-03-29 14:15:00,84.88,84.88,84.87,84.88,9712.0,65.925,65.925,65.9172,65.925,9712.0
2018-03-29 14:20:00,84.88,84.88,84.87,84.88,10117.0,65.925,65.925,65.9172,65.925,10117.0
2018-03-29 14:25:00,84.88,84.89,84.87,84.89,25207.0,65.925,65.9328,65.9172,65.9328,25207.0
2018-03-29 14:30:00,84.88,84.89,84.88,84.89,5906.0,65.925,65.9328,65.925,65.9328,5906.0
2018-03-29 14:35:00,84.89,84.89,84.88,84.89,3025.0,65.9328,65.9328,65.925,65.9328,3025.0
2018-03-29 14:40:00,84.89,84.9,84.88,84.89,16273.0,65.9328,65.9405,65.925,65.9328,16273.0
2018-03-29 14:45:00,84.88,84.89,84.87,84.88,6438.0,65.925,65.9328,65.9172,65.925,6438.0
2018-03-29 14:50:00,84.89,84.89,84.88,84.89,3576.0,65.9328,65.9328,65.925,65.9328,3576.0
2018-03-29 14:55:00,84.89,84.89,84.88,84.88,4687.0,65.9328,65.9328,65.925,65.925,4687.0
2018-03-29 15:00:00,84.89,84.89,84.87,84.88,21313.0,65.9328,65.9328,65.9172,65.925,21313.0
2018-03-29 15:05:00,84.87,84.87,84.85,84.86,5762.0,65.9172,65.9172,65.9017,65.9095,5762.0
2018-03-29 15:10:00,84.86,84.87,84.85,84.86,20567.0,65.9095,65.9172,65.9017,65.9095,20567.0
2018-03-29 15:15:00,84.87,84.87,84.85,84.85,7400.0,65.9172,65.9172,65.9017,65.9017,7400.0
2018-03-29 15:20:00,84.85,84.86,84.85,84.86,7784.0,65.9017,65.9095,65.9017,65.9095,7784.0
2018-03-29 15:25:00,84.86,84.86,84.84,84.84,17570.0,65.9095,65.9095,65.8939,65.8939,17570.0
2018-03-29 15:30:00,84.84,84.85,84.84,84.84,8137.0,65.8939,65.9017,65.8939,65.8939,8137.0
2018-03-29 15:35:00,84.84,84.85,84.83,84.83,14536.0,65.8939,65.9017,65.8862,65.8862,14536.0
2018-03-29 15:40:00,84.83,84.84,84.83,84.84,7212.0,65.8862,65.8939,65.8862,65.8939,7212.0
2018-03-29 15:45:00,84.83,84.84,84.83,84.83,18330.0,65.8862,65.8939,65.8862,65.8862,18330.0
2018-03-29 15:50:00,84.83,84.84,84.82,84.82,12771.0,65.8862,65.8939,65.8784,65.8784,12771.0
2018-03-29 15:55:00,84.82,84.84,84.81,84.84,18253.0,65.8784,65.8939,65.8706,65.8939,18253.0
2018-04-02 09:30:00,84.58,84.58,84.44,84.47,45973.0,65.902,65.902,65.7929,65.8163,45973.0
2018-04-02 09:35:00,84.47,84.49,84.44,84.45,10068.0,65.8163,65.8319,65.7929,65.8007,10068.0
2018-04-02 09:40:00,84.44,84.45,84.44,84.44,2380.0,65.7929,65.8007,65.7929,65.7929,2380.0
2018-04-02 09:45:00,84.44,84.44,84.43,84.44,6393.0,65.7929,65.7929,65.7851,65.7929,6393.0
2018-04-02 09:50:00,84.43,84.44,84.42,84.42,2216.0,65.7851,65.7929,65.7773,65.7773,2216.0
2018-04-02 09:55:00,84.43,84.45,84.42,84.45,17154.0,65.7851,65.8007,65.7773,65.8007,17154.0
2018-04-02 10:00:00,84.45,84.45,84.42,84.44,4136.0,65.8007,65.8007,65.7773,65.7929,4136.0
2018-04-02 10:05:00,84.44,84.45,84.43,84.45,9906.0,65.7929,65.8007,65.7851,65.8007,9906.0
2018-04-02 10:10:00,84.45,84.45,84.43,84.45,3202.0,65.8007,65.8007,65.7851,65.8007,3202.0
2018-04-02 10:15:00,84.45,84.47,84.44,84.46,7281.0,65.8007,65.8163,65.7929,65.8085,7281.0
2018-04-02 10:20:00,84.46,84.47,84.45,84.47,3088.0,65.8085,65.8163,65.8007,65.8163,3088.0
2018-04-02 10:25:00,84.47,84.48,84.46,84.46,3319.0,65.8163,65.8241,65.8085,65.8085,3319.0
2018-04-02 10:30:00,84.46,84.46,84.44,84.46,3219.0,65.8085,65.8085,65.7929,65.8085,3219.0
2018-04-02 10:35:00,84.46,84.49,84.46,84.48,9907.0,65.8085,65.8319,65.8085,65.8241,9907.0
2018-04-02 10:40:00,84.47,84.47,84.44,84.45,2260.0,65.8163,65.8163,65.7929,65.8007,2260.0
2018-04-02 10:45:00,84.45,84.46,84.43,84.43,17769.0,65.8007,65.8085,65.7851,65.7851,17769.0
2018-04-02 10:50:00,84.43,84.44,84.43,84.44,2881.0,65.7851,65.7929,65.7851,65.7929,2881.0
2018-04-02 10:55:00,84.44,84.44,84.42,84.44,5837.0,65.7929,65.7929,65.7773,65.7929,5837.0
2018-04-02 11:00:00,84.44,84.47,84.44,84.46,4043.0,65.7929,65.8163,65.7929,65.8085,4043.0
2018-04-02 11:05:00,84.47,84.48,84.46,84.48,4323.0,65.8163,65.8241,65.8085,65.8241,4323.0
2018-04-02 11:10:00,84.47,84.49,84.47,84.48,6483.0,65.8163,65.8319,65.8163,65.8241,6483.0
2018-04-02 11:15:00,84.48,84.51,84.48,84.49,20192.0,65.8241,65.8475,65.8241,65.8319,20192.0
2018-04-02 11:20:00,84.49,84.49,84.47,84.48,13669.0,65.8319,65.8319,65.8163,65.8241,13669.0
2018-04-02 11:25:00,84.48,84.49,84.46,84.47,25666.0,65.8241,65.8319,65.8085,65.8163,25666.0
2018-04-02 11:30:00,84.46,84.47,84.46,84.46,1463.0,65.8085,65.8163,65.8085,65.8085,1463.0
2018-04-02 11:35:00,84.47,84.5,84.46,84.5,22662.0,65.8163,65.8397,65.8085,65.8397,22662.0
2018-04-02 11:40:00,84.5,84.51,84.48,84.48,69745.0,65.8397,65.8475,65.8241,65.8241,69745.0
2018-04-02 11:45:00,84.48,84.49,84.47,84.48,33646.0,65.8241,65.8319,65.8163,65.8241,33646.0
2018-04-02 11:50:00,84.48,84.5,84.46,84.5,30899.0,65.8241,65.8397,65.8085,65.8397,30899.0
2018-04-02 11:55:00,84.49,84.54,84.49,84.54,13663.0,65.8319,65.8708,65.8319,65.8708,13663.0
2018-04-02 12:00:00,84.54,84.54,84.51,84.51,3592.0,65.8708,65.8708,65.8475,65.8475,3592.0
2018-04-02 12:05:00,84.5,84.52,84.5,84.52,10565.0,65.8397,65.8552,65.8397,65.8552,10565.0
2018-04-02 12:10:00,84.52,84.53,84.5,84.5,14251.0,65.8552,65.863,65.8397,65.8397,14251.0
2018-04-02 12:15:00,84.5,84.52,84.5,84.5,4588.0,65.8397,65.8552,65.8397,65.8397,4588.0
2018-04-02 12:20:00,84.51,84.51,84.5,84.51,6221.0,65.8475,65.8475,65.8397,65.8475,6221.0
2018-04-02 12:25:00,84.51,84.53,84.51,84.51,1714.0,65.8475,65.863,65.8475,65.8475,1714.0
2018-04-02 12:30:00,84.51,84.52,84.49,84.5,3801.0,65.8475,65.8552,65.8319,65.8397,3801.0
2018-04-02 12:35:00,84.5,84.51,84.49,84.5,16641.0,65.8397,65.8475,65.8319,65.8397,16641.0
2018-04-02 12:40:00,84.51,84.51,84.49,84.49,10507.0,65.8475,65.8475,65.8319,65.8319,10507.0
2018-04-02 12:45:00,84.5,84.51,84.48,84.5,10206.0,65.8397,65.8475,65.8241,65.8397,10206.0
2018-04-02 12:50:00,84.5,84.5,84.49,84.49,6210.0,65.8397,65.8397,65.8319,65.8319,6210.0
2018-04-02 12:55:00,84.49,84.51,84.49,84.5,2973.0,65.8319,65.8475,65.8319,65.8397,2973.0
2018-04-02 13:00:00,84.51,84.52,84.5,84.52,16642.0,65.8475,65.8552,65.8397,65.8552,16642.0
2018-04-02 13:05:00,84.53,84.54,84.52,84.52,10159.0,65.863,65.8708,65.8552,65.8552,10159.0
2018-04-02 13:10:00,84.53,84.53,84.52,84.52,1030.0,65.863,65.863,65.8552,65.8552,1030.0
2018-04-02 13:15:00,84.52,84.54,84.52,84.54,14903.0,65.8552,65.8708,65.8552,65.8708,14903.0
2018-04-02 13:20:00,84.54,84.55,84.53,84.55,8446.0,65.8708,65.8786,65.863,65.8786,8446.0
2018-04-02 13:25:00,84.55,84.56,84.54,84.55,7480.0,65.8786,65.8864,65.8708,65.8786,7480.0
2018-04-02 13:30:00,84.55,84.56,84.54,84.56,5918.0,65.8786,65.8864,65.8708,65.8864,5918.0
2018-04-02 13:35:00,84.56,84.56,84.54,84.56,7845.0,65.8864,65.8864,65.8708,65.8864,7845.0
2018-04-02 13:40:00,84.55,84.59,84.55,84.59,3906.0,65.8786,65.9098,65.8786,65.9098,3906.0
2018-04-02 13:45:00,84.6,84.62,84.59,84.61,7298.0,65.9176,65.9332,65.9098,65.9254,7298.0
2018-04-02 13:50:00,84.6,84.6,84.56,84.58,61558.0,65.9176,65.9176,65.8864,65.902,61558.0
2018-04-02 13:55:00,84.59,84.61,84.58,84.61,2640.0,65.9098,65.9254,65.902,65.9254,2640.0
2018-04-02 14:00:00,84.63,84.64,84.62,84.63,5034.0,65.941,65.9487,65.9332,65.941,5034.0
2018-04-02 14:05:00,84.63,84.64,84.59,84.61,66929.0,65.941,65.9487,65.9098,65.9254,66929.0
2018-04-02 14:10:00,84.61,84.61,84.6,84.61,2909.0,65.9254,65.9254,65.9176,65.9254,2909.0
2018-04-02 14:15:00,84.6,84.61,84.58,84.6,4636.0,65.9176,65.9254,65.902,65.9176,4636.0
2018-04-02 14:20:00,84.6,84.6,84.58,84.59,5466.0,65.9176,65.9176,65.902,65.9098,5466.0
2018-04-02 14:25:00,84.59,84.59,84.58,84.59,4540.0,65.9098,65.9098,65.902,65.9098,4540.0
2018-04-02 14:30:00,84.59,84.6,84.58,84.59,3416.0,65.9098,65.9176,65.902,65.9098,3416.0
2018-04-02 14:35:00,84.59,84.62,84.59,84.61,9028.0,65.9098,65.9332,65.9098,65.9254,9028.0
2018-04-02 14:40:00,84.61,84.61,84.6,84.61,4516.0,65.9254,65.9254,65.9176,65.9254,4516.0
2018-04-02 14:45:00,84.61,84.62,84.6,84.6,16458.0,65.9254,65.9332,65.9176,65.9176,16458.0
2018-04-02 14:50:00,84.61,84.61,84.6,84.61,22643.0,65.9254,65.9254,65.9176,65.9254,22643.0
2018-04-02 14:55:00,84.61,84.61,84.58,84.59,13883.0,65.9254,65.9254,65.902,65.9098,13883.0
2018-04-02 15:00:00,84.59,84.61,84.58,84.59,10432.0,65.9098,65.9254,65.902,65.9098,10432.0
2018-04-02 15:05:00,84.6,84.62,84.58,84.58,6292.0,65.9176,65.9332,65.902,65.902,6292.0
2018-04-02 15:10:00,84.59,84.59,84.57,84.57,5997.0,65.9098,65.9098,65.8942,65.8942,5997.0
2018-04-02 15:15:00,84.58,84.58,84.56,84.57,5769.0,65.902,65.902,65.8864,65.8942,5769.0
2018-04-02 15:20:00,84.56,84.57,84.56,84.57,1720.0,65.8864,65.8942,65.8864,65.8942,1720.0
2018-04-02 15:25:00,84.58,84.59,84.57,84.58,29290.0,65.902,65.9098,65.8942,65.902,29290.0
2018-04-02 15:30:00,84.58,84.58,84.56,84.57,11087.0,65.902,65.902,65.8864,65.8942,11087.0
2018-04-02 15:35:00,84.56,84.57,84.55,84.56,12668.0,65.8864,65.8942,65.8786,65.8864,12668.0
2018-04-02 15:40:00,84.55,84.57,84.54,84.57,18987.0,65.8786,65.8942,65.8708,65.8942,18987.0
2018-04-02 15:45:00,84.56,84.56,84.54,84.55,4721.0,65.8864,65.8864,65.8708,65.8786,4721.0
2018-04-02 15:50:00,84.55,84.57,84.53,84.54,24885.0,65.8786,65.8942,65.863,65.8708,24885.0
2018-04-02 15:55:00,84.55,84.55,84.53,84.55,10031.0,65.8786,65.8786,65.863,65.8786,10031.0
2018-04-03 09:30:00,84.47,84.47,84.43,84.45,29558.0,65.8163,65.8163,65.7851,65.8007,29558.0
2018-04-03 09:35:00,84.45,84.47,84.45,84.46,12112.0,65.8007,65.8163,65.8007,65.8085,12112.0
2018-04-03 09:40:00,84.45,84.45,84.43,84.45,11374.0,65.8007,65.8007,65.7851,65.8007,11374.0
2018-04-03 09:45:00,84.45,84.46,84.44,84.45,26217.0,65.8007,65.8085,65.7929,65.8007,26217.0
2018-04-03 09:50:00,84.45,84.48,84.45,84.47,14275.0,65.8007,65.8241,65.8007,65.8163,14275.0
2018-04-03 09:55:00,84.47,84.49,84.46,84.48,25234.0,65.8163,65.8319,65.8085,65.8241,25234.0
2018-04-03 10:00:00,84.48,84.48,84.46,84.47,65659.0,65.8241,65.8241,65.8085,65.8163,65659.0
2018-04-03 10:05:00,84.48,84.51,84.47,84.49,11557.0,65.8241,65.8475,65.8163,65.8319,11557.0
2018-04-03 10:10:00,84.5,84.51,84.49,84.51,7491.0,65.8397,65.8475,65.8319,65.8475,7491.0
2018-04-03 10:15:00,84.51,84.51,84.47,84.49,196851.0,65.8475,65.8475,65.8163,65.8319,196851.0
2018-04-03 10:20:00,84.48,84.49,84.47,84.48,23543.0,65.8241,65.8319,65.8163,65.8241,23543.0
2018-04-03 10:25:00,84.47,84.48,84.46,84.47,14769.0,65.8163,65.8241,65.8085,65.8163,14769.0
2018-04-03 10:30:00,84.47,84.47,84.45,84.45,43181.0,65.8163,65.8163,65.8007,65.8007,43181.0
2018-04-03 10:35:00,84.45,84.46,84.45,84.45,4624.0,65.8007,65.8085,65.8007,65.8007,4624.0
2018-04-03 10:40:00,84.46,84.46,84.41,84.43,18269.0,65.8085,65.8085,65.7695,65.7851,18269.0
2018-04-03 10:45:00,84.43,84.43,84.42,84.43,32096.0,65.7851,65.7851,65.7773,65.7851,32096.0
2018-04-03 10:50:00,84.42,84.43,84.41,84.42,7924.0,65.7773,65.7851,65.7695,65.7773,7924.0
2018-04-03 10:55:00,84.41,84.42,84.4,84.41,19914.0,65.7695,65.7773,65.7617,65.7695,19914.0
2018-04-03 11:00:00,84.41,84.43,84.4,84.43,14835.0,65.7695,65.7851,65.7617,65.7851,14835.0
2018-04-03 11:05:00,84.43,84.44,84.42,84.43,26441.0,65.7851,65.7929,65.7773,65.7851,26441.0
2018-04-03 11:10:00,84.44,84.44,84.43,84.44,3718.0,65.7929,65.7929,65.7851,65.7929,3718.0
2018-04-03 11:15:00,84.43,84.44,84.42,84.43,12346.0,65.7851,65.7929,65.7773,65.7851,12346.0
2018-04-03 11:20:00,84.42,84.45,84.42,84.45,13817.0,65.7773,65.8007,65.7773,65.8007,13817.0
2018-04-03 11:25:00,84.45,84.45,84.42,84.43,48629.0,65.8007,65.8007,65.7773,65.7851,48629.0
2018-04-03 11:30:00,84.43,84.43,84.42,84.42,61331.0,65.7851,65.7851,65.7773,65.7773,61331.0
2018-04-03 11:35:00,84.42,84.43,84.42,84.42,22374.0,65.7773,65.7851,65.7773,65.7773,22374.0
2018-04-03 11:40:00,84.43,84.43,84.41,84.42,48471.0,65.7851,65.7851,65.7695,65.7773,48471.0
2018-04-03 11:45:00,84.42,84.42,84.4,84.4,8221.0,65.7773,65.7773,65.7617,65.7617,8221.0
2018-04-03 11:50:00,84.4,84.41,84.4,84.4,18920.0,65.7617,65.7695,65.7617,65.7617,18920.0
2018-04-03 11:55:00,84.4,84.43,84.39,84.43,33960.0,65.7617,65.7851,65.754,65.7851,33960.0
2018-04-03 12:00:00,84.42,84.42,84.4,84.41,16041.0,65.7773,65.7773,65.7617,65.7695,16041.0
2018-04-03 12:05:00,84.41,84.43,84.4,84.42,10812.0,65.7695,65.7851,65.7617,65.7773,10812.0
2018-04-03 12:10:00,84.42,84.43,84.42,84.43,4446.0,65.7773,65.7851,65.7773,65.7851,4446.0
2018-04-03 12:15:00,84.43,84.44,84.42,84.42,9569.0,65.7851,65.7929,65.7773,65.7773,9569.0
2018-04-03 12:20:00,84.42,84.44,84.42,84.43,8223.0,65.7773,65.7929,65.7773,65.7851,8223.0
2018-04-03 12:25:00,84.43,84.44,84.42,84.44,17405.0,65.7851,65.7929,65.7773,65.7929,17405.0
2018-04-03 12:30:00,84.44,84.44,84.42,84.42,14231.0,65.7929,65.7929,65.7773,65.7773,14231.0
2018-04-03 12:35:00,84.42,84.43,84.42,84.43,5121.0,65.7773,65.7851,65.7773,65.7851,5121.0
2018-04-03 12:40:00,84.42,84.43,84.42,84.42,17562.0,65.7773,65.7851,65.7773,65.7773,17562.0
2018-04-03 12:45:00,84.42,84.43,84.41,84.41,11922.0,65.7773,65.7851,65.7695,65.7695,11922.0
2018-04-03 12:50:00,84.41,84.42,84.4,84.41,22378.0,65.7695,65.7773,65.7617,65.7695,22378.0
2018-04-03 12:55:00,84.42,84.42,84.4,84.41,12637.0,65.7773,65.7773,65.7617,65.7695,12637.0
2018-04-03 13:00:00,84.42,84.42,84.4,84.41,10101.0,65.7773,65.7773,65.7617,65.7695,10101.0
2018-04-03 13:05:00,84.41,84.41,84.39,84.4,13206.0,65.7695,65.7695,65.754,65.7617,13206.0
2018-04-03 13:10:00,84.4,84.4,84.39,84.4,20798.0,65.7617,65.7617,65.754,65.7617,20798.0
2018-04-03 13:15:00,84.4,84.4,84.39,84.4,11254.0,65.7617,65.7617,65.754,65.7617,11254.0
2018-04-03 13:20:00,84.4,84.44,84.39,84.42,50038.0,65.7617,65.7929,65.754,65.7773,50038.0
2018-04-03 13:25:00,84.41,84.41,84.39,84.4,7929.0,65.7695,65.7695,65.754,65.7617,7929.0
2018-04-03 13:30:00,84.4,84.4,84.38,84.38,11505.0,65.7617,65.7617,65.7462,65.7462,11505.0
2018-04-03 13:35:00,84.38,84.39,84.38,84.38,9171.0,65.7462,65.754,65.7462,65.7462,9171.0
2018-04-03 13:40:00,84.38,84.39,84.37,84.37,14039.0,65.7462,65.754,65.7384,65.7384,14039.0
2018-04-03 13:45:00,84.37,84.38,84.36,84.38,25253.0,65.7384,65.7462,65.7306,65.7462,25253.0
2018-04-03 13:50:00,84.38,84.38,84.37,84.37,8379.0,65.7462,65.7462,65.7384,65.7384,8379.0
2018-04-03 13:55:00,84.37,84.38,84.36,84.38,17947.0,65.7384,65.7462,65.7306,65.7462,17947.0
2018-04-03 14:00:00,84.37,84.38,84.36,84.37,13302.0,65.7384,65.7462,65.7306,65.7384,13302.0
2018-04-03 14:05:00,84.37,84.37,84.35,84.35,22000.0,65.7384,65.7384,65.7228,65.7228,22000.0
2018-04-03 14:10:00,84.36,84.36,84.34,84.34,20559.0,65.7306,65.7306,65.715,65.715,20559.0
2018-04-03 14:15:00,84.35,84.37,84.35,84.37,17431.0,65.7228,65.7384,65.7228,65.7384,17431.0
2018-04-03 14:20:00,84.37,84.39,84.36,84.39,25169.0,65.7384,65.754,65.7306,65.754,25169.0
2018-04-03 14:25:00,84.39,84.39,84.37,84.37,8670.0,65.754,65.754,65.7384,65.7384,8670.0
2018-04-03 14:30:00,84.37,84.4,84.37,84.4,25429.0,65.7384,65.7617,65.7384,65.7617,25429.0
2018-04-03 14:35:00,84.4,84.4,84.38,84.39,8242.0,65.7617,65.7617,65.7462,65.754,8242.0
2018-04-03 14:40:00,84.38,84.39,84.36,84.39,26297.0,65.7462,65.754,65.7306,65.754,26297.0
2018-04-03 14:45:00,84.39,84.39,84.35,84.37,18261.0,65.754,65.754,65.7228,65.7384,18261.0
2018-04-03 14:50:00,84.36,84.37,84.36,84.36,24146.0,65.7306,65.7384,65.7306,65.7306,24146.0
2018-04-03 14:55:00,84.37,84.37,84.36,84.36,24746.0,65.7384,65.7384,65.7306,65.7306,24746.0
2018-04-03 15:00:00,84.35,84.35,84.33,84.33,13204.0,65.7228,65.7228,65.7072,65.7072,13204.0
2018-04-03 15:05:00,84.34,84.34,84.33,84.34,8931.0,65.715,65.715,65.7072,65.715,8931.0
2018-04-03 15:10:00,84.34,84.36,84.33,84.36,19879.0,65.715,65.7306,65.7072,65.7306,19879.0
2018-04-03 15:15:00,84.36,84.36,84.33,84.34,35991.0,65.7306,65.7306,65.7072,65.715,35991.0
2018-04-03 15:20:00,84.34,84.35,84.33,84.34,48697.0,65.715,65.7228,65.7072,65.715,48697.0
2018-04-03 15:25:00,84.34,84.37,84.34,84.34,44087.0,65.715,65.7384,65.715,65.715,44087.0
2018-04-03 15:30:00,84.34,84.36,84.34,84.36,39839.0,65.715,65.7306,65.715,65.7306,39839.0
2018-04-03 15:35:00,84.36,84.37,84.34,84.35,51417.0,65.7306,65.7384,65.715,65.7228,51417.0
2018-04-03 15:40:00,84.35,84.36,84.34,84.34,49815.0,65.7228,65.7306,65.715,65.715,49815.0
2018-04-03 15:45:00,84.34,84.36,84.34,84.35,61276.0,65.715,65.7306,65.715,65.7228,61276.0
2018-04-03 15:50:00,84.35,84.35,84.32,84.34,71166.0,65.7228,65.7228,65.6994,65.715,71166.0
2018-04-03 15:55:00,84.33,84.34,84.32,84.34,77172.0,65.7072,65.715,65.6994,65.715,77172.0
2018-04-04 09:30:00,84.42,84.45,84.41,84.41,17164.0,65.7773,65.8007,65.7695,65.7695,17164.0
2018-04-04 09:35:00,84.41,84.41,84.39,84.4,13765.0,65.7695,65.7695,65.754,65.7617,13765.0
2018-04-04 09:40:00,84.4,84.41,84.39,84.4,69663.0,65.7617,65.7695,65.754,65.7617,69663.0
2018-04-04 09:45:00,84.4,84.4,84.39,84.4,22703.0,65.7617,65.7617,65.754,65.7617,22703.0
2018-04-04 09:50:00,84.4,84.41,84.36,84.37,83050.0,65.7617,65.7695,65.7306,65.7384,83050.0
2018-04-04 09:55:00,84.37,84.37,84.36,84.37,7158.0,65.7384,65.7384,65.7306,65.7384,7158.0
2018-04-04 10:00:00,84.37,84.39,84.36,84.38,24673.0,65.7384,65.754,65.7306,65.7462,24673.0
2018-04-04 10:05:00,84.38,84.38,84.35,84.37,28273.0,65.7462,65.7462,65.7228,65.7384,28273.0
2018-04-04 10:10:00,84.37,84.38,84.36,84.37,27883.0,65.7384,65.7462,65.7306,65.7384,27883.0
2018-04-04 10:15:00,84.37,84.4,84.36,84.39,29939.0,65.7384,65.7617,65.7306,65.754,29939.0
2018-04-04 10:20:00,84.4,84.4,84.39,84.4,12758.0,65.7617,65.7617,65.754,65.7617,12758.0
2018-04-04 10:25:00,84.39,84.39,84.38,84.39,38293.0,65.754,65.754,65.7462,65.754,38293.0
2018-04-04 10:30:00,84.39,84.41,84.38,84.41,82014.0,65.754,65.7695,65.7462,65.7695,82014.0
2018-04-04 10:35:00,84.4,84.41,84.39,84.4,95763.0,65.7617,65.7695,65.754,65.7617,95763.0
2018-04-04 10:40:00,84.4,84.4,84.38,84.39,50505.0,65.7617,65.7617,65.7462,65.754,50505.0
2018-04-04 10:45:00,84.39,84.39,84.33,84.33,41978.0,65.754,65.754,65.7072,65.7072,41978.0
2018-04-04 10:50:00,84.34,84.34,84.33,84.34,41010.0,65.715,65.715,65.7072,65.715,41010.0
2018-04-04 10:55:00,84.34,84.34,84.33,84.34,25330.0,65.715,65.715,65.7072,65.715,25330.0
2018-04-04 11:00:00,84.34,84.36,84.33,84.36,29105.0,65.715,65.7306,65.7072,65.7306,29105.0
2018-04-04 11:05:00,84.36,84.36,84.35,84.36,11975.0,65.7306,65.7306,65.7228,65.7306,11975.0
2018-04-04 11:10:00,84.35,84.36,84.34,84.36,45463.0,65.7228,65.7306,65.715,65.7306,45463.0
2018-04-04 11:15:00,84.36,84.36,84.34,84.34,32613.0,65.7306,65.7306,65.715,65.715,32613.0
2018-04-04 11:20:00,84.34,84.35,84.33,84.33,12428.0,65.715,65.7228,65.7072,65.7072,12428.0
2018-04-04 11:25:00,84.33,84.34,84.32,84.33,45390.0,65.7072,65.715,65.6994,65.7072,45390.0
2018-04-04 11:30:00,84.33,84.33,84.31,84.31,17471.0,65.7072,65.7072,65.6916,65.6916,17471.0
2018-04-04 11:35:00,84.31,84.32,84.3,84.31,28134.0,65.6916,65.6994,65.6838,65.6916,28134.0
2018-04-04 11:40:00,84.31,84.32,84.31,84.31,31141.0,65.6916,65.6994,65.6916,65.6916,31141.0
2018-04-04 11:45:00,84.31,84.32,84.31,84.32,37822.0,65.6916,65.6994,65.6916,65.6994,37822.0
2018-04-04 11:50:00,84.31,84.34,84.31,84.33,15426.0,65.6916,65.715,65.6916,65.7072,15426.0
2018-04-04 11:55:00,84.32,84.33,84.31,84.32,31893.0,65.6994,65.7072,65.6916,65.6994,31893.0
2018-04-04 12:00:00,84.31,84.33,84.31,84.32,38294.0,65.6916,65.7072,65.6916,65.6994,38294.0
2018-04-04 12:05:00,84.33,84.33,84.32,84.33,18542.0,65.7072,65.7072,65.6994,65.7072,18542.0
2018-04-04 12:10:00,84.33,84.33,84.32,84.32,20072.0,65.7072,65.7072,65.6994,65.6994,20072.0
2018-04-04 12:15:00,84.33,84.33,84.31,84.31,5168.0,65.7072,65.7072,65.6916,65.6916,5168.0
2018-04-04 12:20:00,84.31,84.32,84.3,84.31,28869.0,65.6916,65.6994,65.6838,65.6916,28869.0
2018-04-04 12:25:00,84.31,84.31,84.3,84.31,43995.0,65.6916,65.6916,65.6838,65.6916,43995.0
2018-04-04 12:30:00,84.31,84.31,84.3,84.31,2307.0,65.6916,65.6916,65.6838,65.6916,2307.0
2018-04-04 12:35:00,84.3,84.31,84.3,84.3,17619.0,65.6838,65.6916,65.6838,65.6838,17619.0
2018-04-04 12:40:00,84.3,84.31,84.3,84.31,26531.0,65.6838,65.6916,65.6838,65.6916,26531.0
2018-04-04 12:45:00,84.31,84.31,84.3,84.31,63406.0,65.6916,65.6916,65.6838,65.6916,63406.0
2018-04-04 12:50:00,84.31,84.33,84.31,84.33,17467.0,65.6916,65.7072,65.6916,65.7072,17467.0
2018-04-04 12:55:00,84.32,84.33,84.3,84.32,16114.0,65.6994,65.7072,65.6838,65.6994,16114.0
2018-04-04 13:00:00,84.33,84.33,84.32,84.32,13169.0,65.7072,65.7072,65.6994,65.6994,13169.0
2018-04-04 13:05:00,84.32,84.34,84.31,84.33,44362.0,65.6994,65.715,65.6916,65.7072,44362.0
2018-04-04 13:10:00,84.33,84.33,84.32,84.33,20511.0,65.7072,65.7072,65.6994,65.7072,20511.0
2018-04-04 13:15:00,84.32,84.33,84.32,84.33,16632.0,65.6994,65.7072,65.6994,65.7072,16632.0
2018-04-04 13:20:00,84.33,84.33,84.32,84.33,13973.0,65.7072,65.7072,65.6994,65.7072,13973.0
2018-04-04 13:25:00,84.33,84.34,84.32,84.32,29411.0,65.7072,65.715,65.6994,65.6994,29411.0
2018-04-04 13:30:00,84.32,84.34,84.31,84.32,56565.0,65.6994,65.715,65.6916,65.6994,56565.0
2018-04-04 13:35:00,84.33,84.34,84.32,84.34,48650.0,65.7072,65.715,65.6994,65.715,48650.0
2018-04-04 13:40:00,84.34,84.34,84.33,84.34,34195.0,65.715,65.715,65.7072,65.715,34195.0
2018-04-04 13:45:00,84.33,84.35,84.33,84.35,46765.0,65.7072,65.7228,65.7072,65.7228,46765.0
2018-04-04 13:50:00,84.36,84.38,84.36,84.37,30797.0,65.7306,65.7462,65.7306,65.7384,30797.0
2018-04-04 13:55:00,84.37,84.38,84.37,84.38,8038.0,65.7384,65.7462,65.7384,65.7462,8038.0
2018-04-04 14:00:00,84.37,84.38,84.36,84.37,48850.0,65.7384,65.7462,65.7306,65.7384,48850.0
2018-04-04 14:05:00,84.37,84.38,84.36,84.37,14748.0,65.7384,65.7462,65.7306,65.7384,14748.0
2018-04-04 14:10:00,84.37,84.37,84.34,84.34,44675.0,65.7384,65.7384,65.715,65.715,44675.0
2018-04-04 14:15:00,84.34,84.35,84.34,84.34,29833.0,65.715,65.7228,65.715,65.715,29833.0
2018-04-04 14:20:00,84.34,84.35,84.33,84.34,25853.0,65.715,65.7228,65.7072,65.715,25853.0
2018-04-04 14:25:00,84.33,84.34,84.32,84.33,42478.0,65.7072,65.715,65.6994,65.7072,42478.0
2018-04-04 14:30:00,84.33,84.34,84.3,84.34,62306.0,65.7072,65.715,65.6838,65.715,62306.0
2018-04-04 14:35:00,84.33,84.34,84.32,84.34,57590.0,65.7072,65.715,65.6994,65.715,57590.0
2018-04-04 14:40:00,84.33,84.35,84.33,84.34,37617.0,65.7072,65.7228,65.7072,65.715,37617.0
2018-04-04 14:45:00,84.34,84.36,84.34,84.36,32807.0,65.715,65.7306,65.715,65.7306,32807.0
2018-04-04 14:50:00,84.36,84.36,84.34,84.34,8286.0,65.7306,65.7306,65.715,65.715,8286.0
2018-04-04 14:55:00,84.34,84.36,84.34,84.36,47342.0,65.715,65.7306,65.715,65.7306,47342.0
2018-04-04 15:00:00,84.36,84.36,84.35,84.36,31844.0,65.7306,65.7306,65.7228,65.7306,31844.0
2018-04-04 15:05:00,84.36,84.37,84.35,84.37,39955.0,65.7306,65.7384,65.7228,65.7384,39955.0
2018-04-04 15:10:00,84.37,84.37,84.35,84.36,18422.0,65.7384,65.7384,65.7228,65.7306,18422.0
2018-04-04 15:15:00,84.36,84.36,84.34,84.34,51277.0,65.7306,65.7306,65.715,65.715,51277.0
2018-04-04 15:20:00,84.34,84.35,84.34,84.34,42563.0,65.715,65.7228,65.715,65.715,42563.0
2018-04-04 15:25:00,84.34,84.35,84.33,84.34,19053.0,65.715,65.7228,65.7072,65.715,19053.0
2018-04-04 15:30:00,84.34,84.36,84.33,84.36,93349.0,65.715,65.7306,65.7072,65.7306,93349.0
2018-04-04 15:35:00,84.36,84.38,84.35,84.37,60852.0,65.7306,65.7462,65.7228,65.7384,60852.0
2018-04-04 15:40:00,84.37,84.38,84.36,84.38,57215.0,65.7384,65.7462,65.7306,65.7462,57215.0
2018-04-04 15:45:00,84.38,84.38,84.37,84.38,69521.0,65.7462,65.7462,65.7384,65.7462,69521.0
2018-04-04 15:50:00,84.38,84.4,84.37,84.39,104726.0,65.7462,65.7617,65.7384,65.754,104726.0
2018-04-04 15:55:00,84.39,84.39,84.35,84.38,150633.0,65.754,65.754,65.7228,65.7462,150633.0
2018-04-05 09:30:00,84.35,84.37,84.32,84.33,37137.0,65.7228,65.7384,65.6994,65.7072,37137.0
2018-04-05 09:35:00,84.32,84.33,84.32,84.33,12855.0,65.6994,65.7072,65.6994,65.7072,12855.0
2018-04-05 09:40:00,84.33,84.36,84.32,84.36,55367.0,65.7072,65.7306,65.6994,65.7306,55367.0
2018-04-05 09:45:00,84.35,84.36,84.34,84.36,9246.0,65.7228,65.7306,65.715,65.7306,9246.0
2018-04-05 09:50:00,84.36,84.37,84.34,84.34,4364.0,65.7306,65.7384,65.715,65.715,4364.0
2018-04-05 09:55:00,84.34,84.35,84.33,84.33,25076.0,65.715,65.7228,65.7072,65.7072,25076.0
2018-04-05 10:00:00,84.33,84.34,84.33,84.34,4877.0,65.7072,65.715,65.7072,65.715,4877.0
2018-04-05 10:05:00,84.33,84.33,84.31,84.32,9448.0,65.7072,65.7072,65.6916,65.6994,9448.0
2018-04-05 10:10:00,84.32,84.32,84.29,84.29,34294.0,65.6994,65.6994,65.676,65.676,34294.0
2018-04-05 10:15:00,84.29,84.3,84.28,84.3,19547.0,65.676,65.6838,65.6682,65.6838,19547.0
2018-04-05 10:20:00,84.3,84.3,84.29,84.29,1460.0,65.6838,65.6838,65.676,65.676,1460.0
2018-04-05 10:25:00,84.3,84.31,84.29,84.31,1821.0,65.6838,65.6916,65.676,65.6916,1821.0
2018-04-05 10:30:00,84.3,84.32,84.3,84.32,733.0,65.6838,65.6994,65.6838,65.6994,733.0
2018-04-05 10:35:00,84.32,84.32,84.31,84.32,6963.0,65.6994,65.6994,65.6916,65.6994,6963.0
2018-04-05 10:40:00,84.32,84.32,84.31,84.32,4523.0,65.6994,65.6994,65.6916,65.6994,4523.0
2018-04-05 10:45:00,84.31,84.32,84.31,84.31,5417.0,65.6916,65.6994,65.6916,65.6916,5417.0
2018-04-05 10:50:00,84.31,84.32,84.31,84.32,2750.0,65.6916,65.6994,65.6916,65.6994,2750.0
2018-04-05 10:55:00,84.32,84.32,84.3,84.3,7345.0,65.6994,65.6994,65.6838,65.6838,7345.0
2018-04-05 11:00:00,84.3,84.32,84.29,84.32,2697.0,65.6838,65.6994,65.676,65.6994,2697.0
2018-04-05 11:05:00,84.32,84.34,84.32,84.34,7225.0,65.6994,65.715,65.6994,65.715,7225.0
2018-04-05 11:10:00,84.34,84.34,84.33,84.33,2816.0,65.715,65.715,65.7072,65.7072,2816.0
2018-04-05 11:15:00,84.34,84.34,84.33,84.33,919.0,65.715,65.715,65.7072,65.7072,919.0
2018-04-05 11:20:00,84.33,84.34,84.32,84.33,30603.0,65.7072,65.715,65.6994,65.7072,30603.0
2018-04-05 11:25:00,84.33,84.33,84.32,84.33,3735.0,65.7072,65.7072,65.6994,65.7072,3735.0
2018-04-05 11:30:00,84.32,84.33,84.31,84.31,3208.0,65.6994,65.7072,65.6916,65.6916,3208.0
2018-04-05 11:35:00,84.31,84.32,84.3,84.31,4509.0,65.6916,65.6994,65.6838,65.6916,4509.0
2018-04-05 11:40:00,84.32,84.32,84.31,84.32,3372.0,65.6994,65.6994,65.6916,65.6994,3372.0
2018-04-05 11:45:00,84.31,84.34,84.31,84.33,35611.0,65.6916,65.715,65.6916,65.7072,35611.0
2018-04-05 11:50:00,84.32,84.33,84.32,84.33,19884.0,65.6994,65.7072,65.6994,65.7072,19884.0
2018-04-05 11:55:00,84.33,84.34,84.32,84.33,13988.0,65.7072,65.715,65.6994,65.7072,13988.0
2018-04-05 12:00:00,84.34,84.34,84.33,84.34,14387.0,65.715,65.715,65.7072,65.715,14387.0
2018-04-05 12:05:00,84.34,84.34,84.33,84.33,69865.0,65.715,65.715,65.7072,65.7072,69865.0
2018-04-05 12:10:00,84.34,84.34,84.33,84.34,2120.0,65.715,65.715,65.7072,65.715,2120.0
2018-04-05 12:15:00,84.34,84.37,84.34,84.36,65457.0,65.715,65.7384,65.715,65.7306,65457.0
2018-04-05 12:20:00,84.36,84.36,84.35,84.36,35417.0,65.7306,65.7306,65.7228,65.7306,35417.0
2018-04-05 12:25:00,84.36,84.37,84.35,84.35,26010.0,65.7306,65.7384,65.7228,65.7228,26010.0
2018-04-05 12:30:00,84.36,84.36,84.35,84.36,25993.0,65.7306,65.7306,65.7228,65.7306,25993.0
2018-04-05 12:35:00,84.36,84.36,84.35,84.35,28708.0,65.7306,65.7306,65.7228,65.7228,28708.0
2018-04-05 12:40:00,84.36,84.36,84.35,84.36,2838.0,65.7306,65.7306,65.7228,65.7306,2838.0
2018-04-05 12:45:00,84.36,84.36,84.35,84.35,4650.0,65.7306,65.7306,65.7228,65.7228,4650.0
2018-04-05 12:50:00,84.36,84.36,84.35,84.36,2767.0,65.7306,65.7306,65.7228,65.7306,2767.0
2018-04-05 12:55:00,84.35,84.36,84.35,84.36,2813.0,65.7228,65.7306,65.7228,65.7306,2813.0
2018-04-05 13:00:00,84.35,84.35,84.34,84.34,6142.0,65.7228,65.7228,65.715,65.715,6142.0
2018-04-05 13:05:00,84.35,84.37,84.34,84.37,2199.0,65.7228,65.7384,65.715,65.7384,2199.0
2018-04-05 13:10:00,84.36,84.37,84.36,84.36,7668.0,65.7306,65.7384,65.7306,65.7306,7668.0
2018-04-05 13:15:00,84.37,84.37,84.35,84.35,14320.0,65.7384,65.7384,65.7228,65.7228,14320.0
2018-04-05 13:20:00,84.35,84.36,84.35,84.36,4905.0,65.7228,65.7306,65.7228,65.7306,4905.0
2018-04-05 13:25:00,84.35,84.36,84.35,84.35,6321.0,65.7228,65.7306,65.7228,65.7228,6321.0
2018-04-05 13:30:00,84.34,84.35,84.33,84.34,5950.0,65.715,65.7228,65.7072,65.715,5950.0
2018-04-05 13:35:00,84.35,84.35,84.34,84.34,2485.0,65.7228,65.7228,65.715,65.715,2485.0
2018-04-05 13:40:00,84.35,84.36,84.35,84.35,5650.0,65.7228,65.7306,65.7228,65.7228,5650.0
2018-04-05 13:45:00,84.35,84.36,84.34,84.35,15133.0,65.7228,65.7306,65.715,65.7228,15133.0
2018-04-05 13:50:00,84.34,84.35,84.34,84.35,2850.0,65.715,65.7228,65.715,65.7228,2850.0
2018-04-05 13:55:00,84.36,84.38,84.36,84.38,8999.0,65.7306,65.7462,65.7306,65.7462,8999.0
2018-04-05 14:00:00,84.37,84.38,84.36,84.36,3635.0,65.7384,65.7462,65.7306,65.7306,3635.0
2018-04-05 14:05:00,84.37,84.38,84.36,84.38,19037.0,65.7384,65.7462,65.7306,65.7462,19037.0
2018-04-05 14:10:00,84.37,84.38,84.37,84.38,16687.0,65.7384,65.7462,65.7384,65.7462,16687.0
2018-04-05 14:15:00,84.37,84.37,84.34,84.35,16180.0,65.7384,65.7384,65.715,65.7228,16180.0
2018-04-05 14:20:00,84.35,84.35,84.34,84.35,3360.0,65.7228,65.7228,65.715,65.7228,3360.0
2018-04-05 14:25:00,84.34,84.35,84.34,84.35,10354.0,65.715,65.7228,65.715,65.7228,10354.0
2018-04-05 14:30:00,84.35,84.36,84.33,84.34,9050.0,65.7228,65.7306,65.7072,65.715,9050.0
2018-04-05 14:35:00,84.34,84.34,84.33,84.34,10900.0,65.715,65.715,65.7072,65.715,10900.0
2018-04-05 14:40:00,84.34,84.34,84.33,84.33,7147.0,65.715,65.715,65.7072,65.7072,7147.0
2018-04-05 14:45:00,84.34,84.34,84.33,84.34,2875.0,65.715,65.715,65.7072,65.715,2875.0
2018-04-05 14:50:00,84.34,84.35,84.34,84.34,14050.0,65.715,65.7228,65.715,65.715,14050.0
2018-04-05 14:55:00,84.35,84.35,84.34,84.34,13485.0,65.7228,65.7228,65.715,65.715,13485.0
2018-04-05 15:00:00,84.34,84.37,84.34,84.37,100943.0,65.715,65.7384,65.715,65.7384,100943.0
2018-04-05 15:05:00,84.36,84.36,84.34,84.35,2475.0,65.7306,65.7306,65.715,65.7228,2475.0
2018-04-05 15:10:00,84.36,84.36,84.34,84.34,3335.0,65.7306,65.7306,65.715,65.715,3335.0
2018-04-05 15:15:00,84.34,84.35,84.34,84.34,77428.0,65.715,65.7228,65.715,65.715,77428.0
2018-04-05 15:20:00,84.34,84.35,84.33,84.34,12781.0,65.715,65.7228,65.7072,65.715,12781.0
2018-04-05 15:25:00,84.34,84.36,84.33,84.36,57586.0,65.715,65.7306,65.7072,65.7306,57586.0
2018-04-05 15:30:00,84.36,84.36,84.35,84.35,18686.0,65.7306,65.7306,65.7228,65.7228,18686.0
2018-04-05 15:35:00,84.36,84.36,84.34,84.34,19493.0,65.7306,65.7306,65.715,65.715,19493.0
2018-04-05 15:40:00,84.34,84.37,84.33,84.35,27155.0,65.715,65.7384,65.7072,65.7228,27155.0
2018-04-05 15:45:00,84.34,84.35,84.34,84.35,8003.0,65.715,65.7228,65.715,65.7228,8003.0
2018-04-05 15:50:00,84.34,84.36,84.34,84.36,64431.0,65.715,65.7306,65.715,65.7306,64431.0
2018-04-05 15:55:00,84.36,84.37,84.35,84.37,42786.0,65.7306,65.7384,65.7228,65.7384,42786.0
2018-04-06 09:30:00,84.55,84.55,84.48,84.52,18017.0,65.8786,65.8786,65.8241,65.8552,18017.0
2018-04-06 09:35:00,84.51,84.52,84.5,84.5,16845.0,65.8475,65.8552,65.8397,65.8397,16845.0
2018-04-06 09:40:00,84.5,84.52,84.5,84.52,7229.0,65.8397,65.8552,65.8397,65.8552,7229.0
2018-04-06 09:45:00,84.52,84.52,84.51,84.51,3653.0,65.8552,65.8552,65.8475,65.8475,3653.0
2018-04-06 09:50:00,84.51,84.51,84.46,84.46,3863.0,65.8475,65.8475,65.8085,65.8085,3863.0
2018-04-06 09:55:00,84.46,84.48,84.45,84.47,4825.0,65.8085,65.8241,65.8007,65.8163,4825.0
2018-04-06 10:00:00,84.48,84.48,84.47,84.48,15132.0,65.8241,65.8241,65.8163,65.8241,15132.0
2018-04-06 10:05:00,84.48,84.49,84.47,84.48,7447.0,65.8241,65.8319,65.8163,65.8241,7447.0
2018-04-06 10:10:00,84.48,84.49,84.48,84.48,191539.0,65.8241,65.8319,65.8241,65.8241,191539.0
2018-04-06 10:15:00,84.48,84.52,84.48,84.52,11672.0,65.8241,65.8552,65.8241,65.8552,11672.0
2018-04-06 10:20:00,84.52,84.53,84.51,84.52,8018.0,65.8552,65.863,65.8475,65.8552,8018.0
2018-04-06 10:25:00,84.52,84.52,84.51,84.51,4363.0,65.8552,65.8552,65.8475,65.8475,4363.0
2018-04-06 10:30:00,84.52,84.55,84.52,84.55,4311.0,65.8552,65.8786,65.8552,65.8786,4311.0
2018-04-06 10:35:00,84.55,84.55,84.54,84.54,4643.0,65.8786,65.8786,65.8708,65.8708,4643.0
2018-04-06 10:40:00,84.54,84.55,84.54,84.54,4322.0,65.8708,65.8786,65.8708,65.8708,4322.0
2018-04-06 10:45:00,84.55,84.56,84.55,84.56,4859.0,65.8786,65.8864,65.8786,65.8864,4859.0
2018-04-06 10:50:00,84.55,84.57,84.55,84.56,1734.0,65.8786,65.8942,65.8786,65.8864,1734.0
2018-04-06 10:55:00,84.56,84.58,84.55,84.58,6627.0,65.8864,65.902,65.8786,65.902,6627.0
2018-04-06 11:00:00,84.58,84.59,84.57,84.59,6359.0,65.902,65.9098,65.8942,65.9098,6359.0
2018-04-06 11:05:00,84.58,84.58,84.55,84.56,5371.0,65.902,65.902,65.8786,65.8864,5371.0
2018-04-06 11:10:00,84.56,84.57,84.55,84.57,45687.0,65.8864,65.8942,65.8786,65.8942,45687.0
2018-04-06 11:15:00,84.57,84.57,84.56,84.56,2195.0,65.8942,65.8942,65.8864,65.8864,2195.0
2018-04-06 11:20:00,84.56,84.57,84.56,84.56,1434.0,65.8864,65.8942,65.8864,65.8864,1434.0
2018-04-06 11:25:00,84.56,84.58,84.56,84.58,11556.0,65.8864,65.902,65.8864,65.902,11556.0
2018-04-06 11:30:00,84.58,84.58,84.55,84.55,6256.0,65.902,65.902,65.8786,65.8786,6256.0
2018-04-06 11:35:00,84.56,84.56,84.55,84.56,1108.0,65.8864,65.8864,65.8786,65.8864,1108.0
2018-04-06 11:40:00,84.56,84.58,84.55,84.58,35215.0,65.8864,65.902,65.8786,65.902,35215.0
2018-04-06 11:45:00,84.58,84.58,84.57,84.58,13672.0,65.902,65.902,65.8942,65.902,13672.0
2018-04-06 11:50:00,84.58,84.58,84.56,84.56,1918.0,65.902,65.902,65.8864,65.8864,1918.0
2018-04-06 11:55:00,84.57,84.58,84.57,84.58,3898.0,65.8942,65.902,65.8942,65.902,3898.0
2018-04-06 12:00:00,84.57,84.58,84.57,84.58,2881.0,65.8942,65.902,65.8942,65.902,2881.0
2018-04-06 12:05:00,84.58,84.58,84.55,84.55,2781.0,65.902,65.902,65.8786,65.8786,2781.0
2018-04-06 12:10:00,84.56,84.56,84.55,84.55,14745.0,65.8864,65.8864,65.8786,65.8786,14745.0
2018-04-06 12:15:00,84.56,84.57,84.54,84.55,32057.0,65.8864,65.8942,65.8708,65.8786,32057.0
2018-04-06 12:20:00,84.55,84.56,84.55,84.55,2944.0,65.8786,65.8864,65.8786,65.8786,2944.0
2018-04-06 12:25:00,84.56,84.57,84.56,84.56,3401.0,65.8864,65.8942,65.8864,65.8864,3401.0
2018-04-06 12:30:00,84.56,84.57,84.56,84.56,6614.0,65.8864,65.8942,65.8864,65.8864,6614.0
2018-04-06 12:35:00,84.56,84.57,84.55,84.56,32383.0,65.8864,65.8942,65.8786,65.8864,32383.0
2018-04-06 12:40:00,84.56,84.57,84.55,84.56,116980.0,65.8864,65.8942,65.8786,65.8864,116980.0
2018-04-06 12:45:00,84.57,84.57,84.56,84.57,36818.0,65.8942,65.8942,65.8864,65.8942,36818.0
2018-04-06 12:50:00,84.57,84.58,84.57,84.58,6996.0,65.8942,65.902,65.8942,65.902,6996.0
2018-04-06 12:55:00,84.57,84.58,84.57,84.58,6931.0,65.8942,65.902,65.8942,65.902,6931.0
2018-04-06 13:00:00,84.58,84.59,84.58,84.59,22013.0,65.902,65.9098,65.902,65.9098,22013.0
2018-04-06 13:05:00,84.59,84.6,84.58,84.59,27052.0,65.9098,65.9176,65.902,65.9098,27052.0
2018-04-06 13:10:00,84.59,84.6,84.59,84.6,500.0,65.9098,65.9176,65.9098,65.9176,500.0
2018-04-06 13:15:00,84.59,84.6,84.59,84.59,2408.0,65.9098,65.9176,65.9098,65.9098,2408.0
2018-04-06 13:20:00,84.59,84.6,84.57,84.58,15750.0,65.9098,65.9176,65.8942,65.902,15750.0
2018-04-06 13:25:00,84.58,84.58,84.56,84.57,25986.0,65.902,65.902,65.8864,65.8942,25986.0
2018-04-06 13:30:00,84.58,84.58,84.56,84.57,52044.0,65.902,65.902,65.8864,65.8942,52044.0
2018-04-06 13:35:00,84.57,84.58,84.56,84.58,89397.0,65.8942,65.902,65.8864,65.902,89397.0
2018-04-06 13:40:00,84.57,84.6,84.57,84.6,28697.0,65.8942,65.9176,65.8942,65.9176,28697.0
2018-04-06 13:45:00,84.59,84.6,84.59,84.6,33672.0,65.9098,65.9176,65.9098,65.9176,33672.0
2018-04-06 13:50:00,84.59,84.6,84.59,84.59,9561.0,65.9098,65.9176,65.9098,65.9098,9561.0
2018-04-06 13:55:00,84.6,84.6,84.59,84.6,4846.0,65.9176,65.9176,65.9098,65.9176,4846.0
2018-04-06 14:00:00,84.59,84.61,84.59,84.6,6296.0,65.9098,65.9254,65.9098,65.9176,6296.0
2018-04-06 14:05:00,84.6,84.61,84.56,84.58,15186.0,65.9176,65.9254,65.8864,65.902,15186.0
2018-04-06 14:10:00,84.57,84.58,84.56,84.57,8510.0,65.8942,65.902,65.8864,65.8942,8510.0
2018-04-06 14:15:00,84.58,84.58,84.57,84.58,26358.0,65.902,65.902,65.8942,65.902,26358.0
2018-04-06 14:20:00,84.58,84.58,84.57,84.58,617.0,65.902,65.902,65.8942,65.902,617.0
2018-04-06 14:25:00,84.58,84.58,84.57,84.58,4974.0,65.902,65.902,65.8942,65.902,4974.0
2018-04-06 14:30:00,84.58,84.58,84.55,84.56,31360.0,65.902,65.902,65.8786,65.8864,31360.0
2018-04-06 14:35:00,84.56,84.56,84.55,84.56,6070.0,65.8864,65.8864,65.8786,65.8864,6070.0
2018-04-06 14:40:00,84.56,84.56,84.55,84.55,9993.0,65.8864,65.8864,65.8786,65.8786,9993.0
2018-04-06 14:45:00,84.55,84.56,84.55,84.56,15776.0,65.8786,65.8864,65.8786,65.8864,15776.0
2018-04-06 14:50:00,84.55,84.56,84.55,84.56,6180.0,65.8786,65.8864,65.8786,65.8864,6180.0
2018-04-06 14:55:00,84.56,84.58,84.55,84.57,14683.0,65.8864,65.902,65.8786,65.8942,14683.0
2018-04-06 15:00:00,84.58,84.6,84.57,84.6,13647.0,65.902,65.9176,65.8942,65.9176,13647.0
2018-04-06 15:05:00,84.6,84.61,84.59,84.61,17475.0,65.9176,65.9254,65.9098,65.9254,17475.0
2018-04-06 15:10:00,84.61,84.62,84.59,84.59,66214.0,65.9254,65.9332,65.9098,65.9098,66214.0
2018-04-06 15:15:00,84.58,84.61,84.58,84.59,13202.0,65.902,65.9254,65.902,65.9098,13202.0
2018-04-06 15:20:00,84.6,84.62,84.59,84.61,14499.0,65.9176,65.9332,65.9098,65.9254,14499.0
2018-04-06 15:25:00,84.61,84.63,84.61,84.63,13807.0,65.9254,65.941,65.9254,65.941,13807.0
2018-04-06 15:30:00,84.63,84.63,84.6,84.61,6923.0,65.941,65.941,65.9176,65.9254,6923.0
2018-04-06 15:35:00,84.61,84.61,84.6,84.61,3898.0,65.9254,65.9254,65.9176,65.9254,3898.0
2018-04-06 15:40:00,84.61,84.61,84.6,84.61,6052.0,65.9254,65.9254,65.9176,65.9254,6052.0
2018-04-06 15:45:00,84.61,84.61,84.59,84.61,9119.0,65.9254,65.9254,65.9098,65.9254,9119.0
2018-04-06 15:50:00,84.59,84.6,84.58,84.59,22810.0,65.9098,65.9176,65.902,65.9098,22810.0
2018-04-06 15:55:00,84.58,84.59,84.57,84.58,22283.0,65.902,65.9098,65.8942,65.902,22283.0
2018-04-09 09:30:00,84.52,84.54,84.48,84.48,18670.0,65.8552,65.8708,65.8241,65.8241,18670.0
2018-04-09 09:35:00,84.49,84.51,84.49,84.51,1966.0,65.8319,65.8475,65.8319,65.8475,1966.0
2018-04-09 09:40:00,84.51,84.51,84.49,84.51,1909.0,65.8475,65.8475,65.8319,65.8475,1909.0
2018-04-09 09:45:00,84.5,84.5,84.48,84.48,2845.0,65.8397,65.8397,65.8241,65.8241,2845.0
2018-04-09 09:50:00,84.48,84.49,84.47,84.48,9091.0,65.8241,65.8319,65.8163,65.8241,9091.0
2018-04-09 09:55:00,84.48,84.48,84.47,84.47,1697.0,65.8241,65.8241,65.8163,65.8163,1697.0
2018-04-09 10:00:00,84.48,84.49,84.47,84.48,2277.0,65.8241,65.8319,65.8163,65.8241,2277.0
2018-04-09 10:05:00,84.48,84.51,84.48,84.51,12846.0,65.8241,65.8475,65.8241,65.8475,12846.0
2018-04-09 10:10:00,84.51,84.52,84.5,84.52,6354.0,65.8475,65.8552,65.8397,65.8552,6354.0
2018-04-09 10:15:00,84.52,84.52,84.5,84.51,28235.0,65.8552,65.8552,65.8397,65.8475,28235.0
2018-04-09 10:20:00,84.52,84.52,84.5,84.5,8999.0,65.8552,65.8552,65.8397,65.8397,8999.0
2018-04-09 10:25:00,84.5,84.52,84.49,84.52,5415.0,65.8397,65.8552,65.8319,65.8552,5415.0
2018-04-09 10:30:00,84.52,84.52,84.49,84.51,18933.0,65.8552,65.8552,65.8319,65.8475,18933.0
2018-04-09 10:35:00,84.5,84.5,84.49,84.5,2850.0,65.8397,65.8397,65.8319,65.8397,2850.0
2018-04-09 10:40:00,84.5,84.51,84.49,84.51,4425.0,65.8397,65.8475,65.8319,65.8475,4425.0
2018-04-09 10:45:00,84.52,84.52,84.51,84.52,6760.0,65.8552,65.8552,65.8475,65.8552,6760.0
2018-04-09 10:50:00,84.52,84.52,84.5,84.52,16886.0,65.8552,65.8552,65.8397,65.8552,16886.0
2018-04-09 10:55:00,84.51,84.52,84.51,84.51,2549.0,65.8475,65.8552,65.8475,65.8475,2549.0
2018-04-09 11:00:00,84.52,84.52,84.51,84.52,13810.0,65.8552,65.8552,65.8475,65.8552,13810.0
2018-04-09 11:05:00,84.52,84.53,84.51,84.52,1722.0,65.8552,65.863,65.8475,65.8552,1722.0
2018-04-09 11:10:00,84.52,84.53,84.52,84.53,3445.0,65.8552,65.863,65.8552,65.863,3445.0
2018-04-09 11:15:00,84.52,84.53,84.51,84.52,2304.0,65.8552,65.863,65.8475,65.8552,2304.0
2018-04-09 11:20:00,84.53,84.54,84.52,84.54,2166.0,65.863,65.8708,65.8552,65.8708,2166.0
2018-04-09 11:25:00,84.54,84.54,84.53,84.54,897.0,65.8708,65.8708,65.863,65.8708,897.0
2018-04-09 11:30:00,84.54,84.54,84.53,84.53,8779.0,65.8708,65.8708,65.863,65.863,8779.0
2018-04-09 11:35:00,84.53,84.53,84.52,84.53,2829.0,65.863,65.863,65.8552,65.863,2829.0
2018-04-09 11:40:00,84.52,84.54,84.52,84.54,4188.0,65.8552,65.8708,65.8552,65.8708,4188.0
2018-04-09 11:45:00,84.53,84.54,84.52,84.54,2431.0,65.863,65.8708,65.8552,65.8708,2431.0
2018-04-09 11:50:00,84.54,84.55,84.53,84.55,1990.0,65.8708,65.8786,65.863,65.8786,1990.0
2018-04-09 11:55:00,84.55,84.56,84.55,84.55,3414.0,65.8786,65.8864,65.8786,65.8786,3414.0
2018-04-09 12:00:00,84.56,84.56,84.55,84.56,1146.0,65.8864,65.8864,65.8786,65.8864,1146.0
2018-04-09 12:05:00,84.56,84.56,84.55,84.55,4223.0,65.8864,65.8864,65.8786,65.8786,4223.0
2018-04-09 12:10:00,84.55,84.56,84.54,84.55,12774.0,65.8786,65.8864,65.8708,65.8786,12774.0
2018-04-09 12:15:00,84.54,84.55,84.54,84.55,30375.0,65.8708,65.8786,65.8708,65.8786,30375.0
2018-04-09 12:20:00,84.55,84.57,84.54,84.57,21238.0,65.8786,65.8942,65.8708,65.8942,21238.0
2018-04-09 12:25:00,84.56,84.58,84.56,84.58,2729.0,65.8864,65.902,65.8864,65.902,2729.0
2018-04-09 12:30:00,84.58,84.6,84.57,84.6,3885.0,65.902,65.9176,65.8942,65.9176,3885.0
2018-04-09 12:35:00,84.6,84.61,84.6,84.61,9097.0,65.9176,65.9254,65.9176,65.9254,9097.0
2018-04-09 12:40:00,84.61,84.61,84.6,84.61,1931.0,65.9254,65.9254,65.9176,65.9254,1931.0
2018-04-09 12:45:00,84.61,84.61,84.6,84.61,1232.0,65.9254,65.9254,65.9176,65.9254,1232.0
2018-04-09 12:50:00,84.6,84.61,84.59,84.6,6664.0,65.9176,65.9254,65.9098,65.9176,6664.0
2018-04-09 12:55:00,84.6,84.6,84.59,84.59,2060.0,65.9176,65.9176,65.9098,65.9098,2060.0
2018-04-09 13:00:00,84.59,84.6,84.59,84.6,5454.0,65.9098,65.9176,65.9098,65.9176,5454.0
2018-04-09 13:05:00,84.59,84.6,84.58,84.58,3092.0,65.9098,65.9176,65.902,65.902,3092.0
2018-04-09 13:10:00,84.59,84.6,84.59,84.6,7382.0,65.9098,65.9176,65.9098,65.9176,7382.0
2018-04-09 13:15:00,84.59,84.6,84.59,84.6,7659.0,65.9098,65.9176,65.9098,65.9176,7659.0
2018-04-09 13:20:00,84.59,84.6,84.59,84.59,2236.0,65.9098,65.9176,65.9098,65.9098,2236.0
2018-04-09 13:25:00,84.59,84.6,84.58,84.59,8025.0,65.9098,65.9176,65.902,65.9098,8025.0
2018-04-09 13:30:00,84.59,84.59,84.57,84.57,17488.0,65.9098,65.9098,65.8942,65.8942,17488.0
2018-04-09 13:35:00,84.58,84.58,84.57,84.57,13820.0,65.902,65.902,65.8942,65.8942,13820.0
2018-04-09 13:40:00,84.58,84.59,84.57,84.59,4049.0,65.902,65.9098,65.8942,65.9098,4049.0
2018-04-09 13:45:00,84.59,84.59,84.58,84.59,2439.0,65.9098,65.9098,65.902,65.9098,2439.0
2018-04-09 13:50:00,84.58,84.58,84.57,84.58,6376.0,65.902,65.902,65.8942,65.902,6376.0
2018-04-09 13:55:00,84.58,84.58,84.57,84.57,3314.0,65.902,65.902,65.8942,65.8942,3314.0
2018-04-09 14:00:00,84.56,84.57,84.56,84.57,5715.0,65.8864,65.8942,65.8864,65.8942,5715.0
2018-04-09 14:05:00,84.57,84.58,84.57,84.58,12376.0,65.8942,65.902,65.8942,65.902,12376.0
2018-04-09 14:10:00,84.58,84.58,84.57,84.57,12774.0,65.902,65.902,65.8942,65.8942,12774.0
2018-04-09 14:15:00,84.57,84.58,84.57,84.57,4828.0,65.8942,65.902,65.8942,65.8942,4828.0
2018-04-09 14:20:00,84.57,84.59,84.57,84.58,13832.0,65.8942,65.9098,65.8942,65.902,13832.0
2018-04-09 14:25:00,84.59,84.59,84.58,84.58,10343.0,65.9098,65.9098,65.902,65.902,10343.0
2018-04-09 14:30:00,84.59,84.59,84.58,84.58,10935.0,65.9098,65.9098,65.902,65.902,10935.0
2018-04-09 14:35:00,84.59,84.6,84.58,84.59,15913.0,65.9098,65.9176,65.902,65.9098,15913.0
2018-04-09 14:40:00,84.59,84.6,84.59,84.59,3280.0,65.9098,65.9176,65.9098,65.9098,3280.0
2018-04-09 14:45:00,84.59,84.6,84.59,84.59,2451.0,65.9098,65.9176,65.9098,65.9098,2451.0
2018-04-09 14:50:00,84.59,84.6,84.59,84.6,3562.0,65.9098,65.9176,65.9098,65.9176,3562.0
2018-04-09 14:55:00,84.59,84.6,84.59,84.6,4169.0,65.9098,65.9176,65.9098,65.9176,4169.0
2018-04-09 15:00:00,84.59,84.6,84.59,84.59,7854.0,65.9098,65.9176,65.9098,65.9098,7854.0
2018-04-09 15:05:00,84.6,84.61,84.59,84.61,4204.0,65.9176,65.9254,65.9098,65.9254,4204.0
2018-04-09 15:10:00,84.6,84.62,84.6,84.62,14561.0,65.9176,65.9332,65.9176,65.9332,14561.0
2018-04-09 15:15:00,84.62,84.62,84.61,84.62,6975.0,65.9332,65.9332,65.9254,65.9332,6975.0
2018-04-09 15:20:00,84.61,84.62,84.61,84.61,3561.0,65.9254,65.9332,65.9254,65.9254,3561.0
2018-04-09 15:25:00,84.62,84.62,84.6,84.6,20694.0,65.9332,65.9332,65.9176,65.9176,20694.0
2018-04-09 15:30:00,84.6,84.61,84.59,84.61,14537.0,65.9176,65.9254,65.9098,65.9254,14537.0
2018-04-09 15:35:00,84.61,84.61,84.6,84.61,9442.0,65.9254,65.9254,65.9176,65.9254,9442.0
2018-04-09 15:40:00,84.6,84.6,84.59,84.59,31278.0,65.9176,65.9176,65.9098,65.9098,31278.0
2018-04-09 15:45:00,84.59,84.6,84.59,84.59,70283.0,65.9098,65.9176,65.9098,65.9098,70283.0
2018-04-09 15:50:00,84.59,84.6,84.57,84.57,8166.0,65.9098,65.9176,65.8942,65.8942,8166.0
2018-04-09 15:55:00,84.57,84.61,84.57,84.61,22074.0,65.8942,65.9254,65.8942,65.9254,22074.0
2018-04-10 09:30:00,84.63,84.64,84.62,84.64,29867.0,65.941,65.9487,65.9332,65.9487,29867.0
2018-04-10 09:35:00,84.63,84.67,84.63,84.67,7545.0,65.941,65.9721,65.941,65.9721,7545.0
2018-04-10 09:40:00,84.66,84.67,84.66,84.67,48793.0,65.9643,65.9721,65.9643,65.9721,48793.0
2018-04-10 09:45:00,84.67,84.67,84.65,84.66,15840.0,65.9721,65.9721,65.9565,65.9643,15840.0
2018-04-10 09:50:00,84.65,84.67,84.65,84.67,6675.0,65.9565,65.9721,65.9565,65.9721,6675.0
2018-04-10 09:55:00,84.66,84.67,84.63,84.63,14929.0,65.9643,65.9721,65.941,65.941,14929.0
2018-04-10 10:00:00,84.63,84.63,84.62,84.63,13602.0,65.941,65.941,65.9332,65.941,13602.0
2018-04-10 10:05:00,84.62,84.63,84.62,84.63,3948.0,65.9332,65.941,65.9332,65.941,3948.0
2018-04-10 10:10:00,84.63,84.63,84.59,84.6,5851.0,65.941,65.941,65.9098,65.9176,5851.0
2018-04-10 10:15:00,84.6,84.63,84.6,84.62,11077.0,65.9176,65.941,65.9176,65.9332,11077.0
2018-04-10 10:20:00,84.63,84.63,84.62,84.63,1722.0,65.941,65.941,65.9332,65.941,1722.0
2018-04-10 10:25:00,84.63,84.63,84.6,84.61,6503.0,65.941,65.941,65.9176,65.9254,6503.0
2018-04-10 10:30:00,84.6,84.62,84.6,84.6,19592.0,65.9176,65.9332,65.9176,65.9176,19592.0
2018-04-10 10:35:00,84.59,84.61,84.59,84.61,7041.0,65.9098,65.9254,65.9098,65.9254,7041.0
2018-04-10 10:40:00,84.61,84.61,84.6,84.6,3766.0,65.9254,65.9254,65.9176,65.9176,3766.0
2018-04-10 10:45:00,84.6,84.6,84.59,84.59,3380.0,65.9176,65.9176,65.9098,65.9098,3380.0
2018-04-10 10:50:00,84.6,84.62,84.6,84.61,13896.0,65.9176,65.9332,65.9176,65.9254,13896.0
2018-04-10 10:55:00,84.61,84.62,84.6,84.62,29749.0,65.9254,65.9332,65.9176,65.9332,29749.0
2018-04-10 11:00:00,84.62,84.62,84.61,84.62,4839.0,65.9332,65.9332,65.9254,65.9332,4839.0
2018-04-10 11:05:00,84.62,84.62,84.59,84.59,6528.0,65.9332,65.9332,65.9098,65.9098,6528.0
2018-04-10 11:10:00,84.6,84.61,84.59,84.59,5486.0,65.9176,65.9254,65.9098,65.9098,5486.0
2018-04-10 11:15:00,84.59,84.61,84.57,84.58,26926.0,65.9098,65.9254,65.8942,65.902,26926.0
2018-04-10 11:20:00,84.58,84.58,84.57,84.58,1606.0,65.902,65.902,65.8942,65.902,1606.0
2018-04-10 11:25:00,84.59,84.62,84.59,84.61,3587.0,65.9098,65.9332,65.9098,65.9254,3587.0
2018-04-10 11:30:00,84.61,84.62,84.58,84.59,16014.0,65.9254,65.9332,65.902,65.9098,16014.0
2018-04-10 11:35:00,84.59,84.6,84.57,84.57,7120.0,65.9098,65.9176,65.8942,65.8942,7120.0
2018-04-10 11:40:00,84.57,84.61,84.57,84.61,4226.0,65.8942,65.9254,65.8942,65.9254,4226.0
2018-04-10 11:45:00,84.61,84.63,84.61,84.63,2434.0,65.9254,65.941,65.9254,65.941,2434.0
2018-04-10 11:50:00,84.63,84.63,84.62,84.63,1527.0,65.941,65.941,65.9332,65.941,1527.0
2018-04-10 11:55:00,84.63,84.63,84.62,84.62,1717.0,65.941,65.941,65.9332,65.9332,1717.0
2018-04-10 12:00:00,84.63,84.63,84.62,84.63,2581.0,65.941,65.941,65.9332,65.941,2581.0
2018-04-10 12:05:00,84.63,84.64,84.62,84.63,11947.0,65.941,65.9487,65.9332,65.941,11947.0
2018-04-10 12:10:00,84.63,84.63,84.61,84.63,10801.0,65.941,65.941,65.9254,65.941,10801.0
2018-04-10 12:15:00,84.62,84.63,84.61,84.62,1434.0,65.9332,65.941,65.9254,65.9332,1434.0
2018-04-10 12:20:00,84.62,84.62,84.61,84.62,2072.0,65.9332,65.9332,65.9254,65.9332,2072.0
2018-04-10 12:25:00,84.62,84.63,84.62,84.62,56771.0,65.9332,65.941,65.9332,65.9332,56771.0
2018-04-10 12:30:00,84.62,84.62,84.59,84.6,4905.0,65.9332,65.9332,65.9098,65.9176,4905.0
2018-04-10 12:35:00,84.61,84.62,84.6,84.61,8609.0,65.9254,65.9332,65.9176,65.9254,8609.0
2018-04-10 12:40:00,84.61,84.62,84.6,84.61,9157.0,65.9254,65.9332,65.9176,65.9254,9157.0
2018-04-10 12:45:00,84.61,84.62,84.59,84.59,4799.0,65.9254,65.9332,65.9098,65.9098,4799.0
2018-04-10 12:50:00,84.59,84.6,84.58,84.59,9230.0,65.9098,65.9176,65.902,65.9098,9230.0
2018-04-10 12:55:00,84.58,84.59,84.58,84.59,1890.0,65.902,65.9098,65.902,65.9098,1890.0
2018-04-10 13:00:00,84.59,84.6,84.58,84.59,6707.0,65.9098,65.9176,65.902,65.9098,6707.0
2018-04-10 13:05:00,84.58,84.59,84.58,84.59,2101.0,65.902,65.9098,65.902,65.9098,2101.0
2018-04-10 13:10:00,84.58,84.59,84.58,84.58,4001.0,65.902,65.9098,65.902,65.902,4001.0
2018-04-10 13:15:00,84.59,84.6,84.58,84.59,7773.0,65.9098,65.9176,65.902,65.9098,7773.0
2018-04-10 13:20:00,84.61,84.61,84.6,84.61,4114.0,65.9254,65.9254,65.9176,65.9254,4114.0
2018-04-10 13:25:00,84.6,84.61,84.59,84.61,2818.0,65.9176,65.9254,65.9098,65.9254,2818.0
2018-04-10 13:30:00,84.63,84.63,84.59,84.59,7216.0,65.941,65.941,65.9098,65.9098,7216.0
2018-04-10 13:35:00,84.59,84.6,84.59,84.6,3911.0,65.9098,65.9176,65.9098,65.9176,3911.0
2018-04-10 13:40:00,84.59,84.6,84.59,84.59,5171.0,65.9098,65.9176,65.9098,65.9098,5171.0
2018-04-10 13:45:00,84.59,84.6,84.59,84.59,30163.0,65.9098,65.9176,65.9098,65.9098,30163.0
2018-04-10 13:50:00,84.59,84.59,84.56,84.56,3408.0,65.9098,65.9098,65.8864,65.8864,3408.0
2018-04-10 13:55:00,84.56,84.57,84.53,84.53,172585.0,65.8864,65.8942,65.863,65.863,172585.0
2018-04-10 14:00:00,84.54,84.56,84.54,84.55,3076.0,65.8708,65.8864,65.8708,65.8786,3076.0
2018-04-10 14:05:00,84.56,84.57,84.55,84.57,3450.0,65.8864,65.8942,65.8786,65.8942,3450.0
2018-04-10 14:10:00,84.56,84.57,84.55,84.56,6037.0,65.8864,65.8942,65.8786,65.8864,6037.0
2018-04-10 14:15:00,84.56,84.57,84.55,84.57,6942.0,65.8864,65.8942,65.8786,65.8942,6942.0
2018-04-10 14:20:00,84.56,84.57,84.54,84.54,7178.0,65.8864,65.8942,65.8708,65.8708,7178.0
2018-04-10 14:25:00,84.54,84.56,84.54,84.56,5680.0,65.8708,65.8864,65.8708,65.8864,5680.0
2018-04-10 14:30:00,84.56,84.56,84.55,84.56,43734.0,65.8864,65.8864,65.8786,65.8864,43734.0
2018-04-10 14:35:00,84.56,84.57,84.55,84.57,65080.0,65.8864,65.8942,65.8786,65.8942,65080.0
2018-04-10 14:40:00,84.57,84.59,84.56,84.57,22742.0,65.8942,65.9098,65.8864,65.8942,22742.0
2018-04-10 14:45:00,84.57,84.57,84.56,84.57,3654.0,65.8942,65.8942,65.8864,65.8942,3654.0
2018-04-10 14:50:00,84.56,84.6,84.56,84.59,24108.0,65.8864,65.9176,65.8864,65.9098,24108.0
2018-04-10 14:55:00,84.59,84.6,84.58,84.6,15184.0,65.9098,65.9176,65.902,65.9176,15184.0
2018-04-10 15:00:00,84.59,84.61,84.58,84.61,26779.0,65.9098,65.9254,65.902,65.9254,26779.0
2018-04-10 15:05:00,84.6,84.61,84.6,84.61,5931.0,65.9176,65.9254,65.9176,65.9254,5931.0
2018-04-10 15:10:00,84.61,84.61,84.6,84.61,9574.0,65.9254,65.9254,65.9176,65.9254,9574.0
2018-04-10 15:15:00,84.6,84.6,84.57,84.59,7094.0,65.9176,65.9176,65.8942,65.9098,7094.0
2018-04-10 15:20:00,84.59,84.6,84.58,84.6,27929.0,65.9098,65.9176,65.902,65.9176,27929.0
2018-04-10 15:25:00,84.6,84.6,84.59,84.6,41595.0,65.9176,65.9176,65.9098,65.9176,41595.0
2018-04-10 15:30:00,84.59,84.6,84.59,84.59,78415.0,65.9098,65.9176,65.9098,65.9098,78415.0
2018-04-10 15:35:00,84.59,84.6,84.59,84.59,29796.0,65.9098,65.9176,65.9098,65.9098,29796.0
2018-04-10 15:40:00,84.59,84.6,84.58,84.59,12915.0,65.9098,65.9176,65.902,65.9098,12915.0
2018-04-10 15:45:00,84.59,84.6,84.58,84.59,7075.0,65.9098,65.9176,65.902,65.9098,7075.0
2018-04-10 15:50:00,84.6,84.6,84.59,84.6,16906.0,65.9176,65.9176,65.9098,65.9176,16906.0
2018-04-10 15:55:00,84.6,84.61,84.59,84.6,6569.0,65.9176,65.9254,65.9098,65.9176,6569.0
2018-04-11 09:30:00,84.63,84.7,84.63,84.69,58423.0,65.941,65.9955,65.941,65.9877,58423.0
2018-04-11 09:35:00,84.68,84.69,84.68,84.69,9023.0,65.9799,65.9877,65.9799,65.9877,9023.0
2018-04-11 09:40:00,84.69,84.69,84.67,84.68,9379.0,65.9877,65.9877,65.9721,65.9799,9379.0
2018-04-11 09:45:00,84.7,84.7,84.69,84.7,3836.0,65.9955,65.9955,65.9877,65.9955,3836.0
2018-04-11 09:50:00,84.69,84.7,84.69,84.7,2389.0,65.9877,65.9955,65.9877,65.9955,2389.0
2018-04-11 09:55:00,84.69,84.69,84.65,84.66,2460.0,65.9877,65.9877,65.9565,65.9643,2460.0
2018-04-11 10:00:00,84.65,84.66,84.62,84.64,16821.0,65.9565,65.9643,65.9332,65.9487,16821.0
2018-04-11 10:05:00,84.66,84.66,84.62,84.64,69035.0,65.9643,65.9643,65.9332,65.9487,69035.0
2018-04-11 10:10:00,84.64,84.65,84.64,84.64,1836.0,65.9487,65.9565,65.9487,65.9487,1836.0
2018-04-11 10:15:00,84.65,84.65,84.63,84.64,8840.0,65.9565,65.9565,65.941,65.9487,8840.0
2018-04-11 10:20:00,84.64,84.64,84.61,84.62,6837.0,65.9487,65.9487,65.9254,65.9332,6837.0
2018-04-11 10:25:00,84.61,84.62,84.6,84.61,2308.0,65.9254,65.9332,65.9176,65.9254,2308.0
2018-04-11 10:30:00,84.63,84.63,84.62,84.63,2901.0,65.941,65.941,65.9332,65.941,2901.0
2018-04-11 10:35:00,84.63,84.63,84.61,84.61,5294.0,65.941,65.941,65.9254,65.9254,5294.0
2018-04-11 10:40:00,84.61,84.62,84.6,84.62,28569.0,65.9254,65.9332,65.9176,65.9332,28569.0
2018-04-11 10:45:00,84.62,84.64,84.61,84.64,2493.0,65.9332,65.9487,65.9254,65.9487,2493.0
2018-04-11 10:50:00,84.65,84.65,84.64,84.65,2414.0,65.9565,65.9565,65.9487,65.9565,2414.0
2018-04-11 10:55:00,84.67,84.67,84.66,84.67,5270.0,65.9721,65.9721,65.9643,65.9721,5270.0
2018-04-11 11:00:00,84.68,84.7,84.67,84.68,4252.0,65.9799,65.9955,65.9721,65.9799,4252.0
2018-04-11 11:05:00,84.67,84.68,84.67,84.68,2056.0,65.9721,65.9799,65.9721,65.9799,2056.0
2018-04-11 11:10:00,84.68,84.7,84.68,84.69,3047.0,65.9799,65.9955,65.9799,65.9877,3047.0
2018-04-11 11:15:00,84.7,84.71,84.69,84.7,3943.0,65.9955,66.0033,65.9877,65.9955,3943.0
2018-04-11 11:20:00,84.7,84.71,84.7,84.7,5595.0,65.9955,66.0033,65.9955,65.9955,5595.0
2018-04-11 11:25:00,84.7,84.7,84.67,84.67,19531.0,65.9955,65.9955,65.9721,65.9721,19531.0
2018-04-11 11:30:00,84.67,84.68,84.65,84.66,8857.0,65.9721,65.9799,65.9565,65.9643,8857.0
2018-04-11 11:35:00,84.66,84.67,84.65,84.67,14439.0,65.9643,65.9721,65.9565,65.9721,14439.0
2018-04-11 11:40:00,84.67,84.67,84.66,84.67,3090.0,65.9721,65.9721,65.9643,65.9721,3090.0
2018-04-11 11:45:00,84.66,84.67,84.64,84.64,10888.0,65.9643,65.9721,65.9487,65.9487,10888.0
2018-04-11 11:50:00,84.64,84.66,84.64,84.66,2134.0,65.9487,65.9643,65.9487,65.9643,2134.0
2018-04-11 11:55:00,84.65,84.66,84.65,84.66,340.0,65.9565,65.9643,65.9565,65.9643,340.0
2018-04-11 12:00:00,84.66,84.67,84.64,84.64,3537.0,65.9643,65.9721,65.9487,65.9487,3537.0
2018-04-11 12:05:00,84.65,84.65,84.64,84.65,2063.0,65.9565,65.9565,65.9487,65.9565,2063.0
2018-04-11 12:10:00,84.64,84.65,84.63,84.64,27641.0,65.9487,65.9565,65.941,65.9487,27641.0
2018-04-11 12:15:00,84.64,84.64,84.63,84.63,4930.0,65.9487,65.9487,65.941,65.941,4930.0
2018-04-11 12:20:00,84.62,84.62,84.6,84.6,4120.0,65.9332,65.9332,65.9176,65.9176,4120.0
2018-04-11 12:25:00,84.59,84.61,84.59,84.6,2141.0,65.9098,65.9254,65.9098,65.9176,2141.0
2018-04-11 12:30:00,84.6,84.6,84.59,84.59,8323.0,65.9176,65.9176,65.9098,65.9098,8323.0
2018-04-11 12:35:00,84.59,84.6,84.59,84.59,3190.0,65.9098,65.9176,65.9098,65.9098,3190.0
2018-04-11 12:40:00,84.6,84.6,84.59,84.6,1071.0,65.9176,65.9176,65.9098,65.9176,1071.0
2018-04-11 12:45:00,84.61,84.61,84.6,84.61,2667.0,65.9254,65.9254,65.9176,65.9254,2667.0
2018-04-11 12:50:00,84.61,84.61,84.6,84.61,5333.0,65.9254,65.9254,65.9176,65.9254,5333.0
2018-04-11 12:55:00,84.6,84.61,84.6,84.61,8032.0,65.9176,65.9254,65.9176,65.9254,8032.0
2018-04-11 13:00:00,84.6,84.61,84.57,84.57,11109.0,65.9176,65.9254,65.8942,65.8942,11109.0
2018-04-11 13:05:00,84.56,84.58,84.55,84.57,6621.0,65.8864,65.902,65.8786,65.8942,6621.0
2018-04-11 13:10:00,84.56,84.58,84.56,84.58,2202.0,65.8864,65.902,65.8864,65.902,2202.0
2018-04-11 13:15:00,84.57,84.58,84.57,84.58,16889.0,65.8942,65.902,65.8942,65.902,16889.0
2018-04-11 13:20:00,84.58,84.59,84.57,84.59,6361.0,65.902,65.9098,65.8942,65.9098,6361.0
2018-04-11 13:25:00,84.58,84.6,84.58,84.59,1547.0,65.902,65.9176,65.902,65.9098,1547.0
2018-04-11 13:30:00,84.61,84.62,84.61,84.61,9974.0,65.9254,65.9332,65.9254,65.9254,9974.0
2018-04-11 13:35:00,84.62,84.62,84.59,84.59,15783.0,65.9332,65.9332,65.9098,65.9098,15783.0
2018-04-11 13:40:00,84.59,84.6,84.58,84.6,2788.0,65.9098,65.9176,65.902,65.9176,2788.0
2018-04-11 13:45:00,84.59,84.6,84.59,84.6,7815.0,65.9098,65.9176,65.9098,65.9176,7815.0
2018-04-11 13:50:00,84.59,84.6,84.59,84.59,1737.0,65.9098,65.9176,65.9098,65.9098,1737.0
2018-04-11 13:55:00,84.59,84.61,84.59,84.61,6866.0,65.9098,65.9254,65.9098,65.9254,6866.0
2018-04-11 14:00:00,84.61,84.62,84.58,84.58,11038.0,65.9254,65.9332,65.902,65.902,11038.0
2018-04-11 14:05:00,84.58,84.59,84.57,84.59,13473.0,65.902,65.9098,65.8942,65.9098,13473.0
2018-04-11 14:10:00,84.59,84.59,84.58,84.58,3292.0,65.9098,65.9098,65.902,65.902,3292.0
2018-04-11 14:15:00,84.59,84.59,84.58,84.59,3309.0,65.9098,65.9098,65.902,65.9098,3309.0
2018-04-11 14:20:00,84.59,84.61,84.58,84.61,1755.0,65.9098,65.9254,65.902,65.9254,1755.0
2018-04-11 14:25:00,84.61,84.61,84.6,84.6,15988.0,65.9254,65.9254,65.9176,65.9176,15988.0
2018-04-11 14:30:00,84.62,84.62,84.6,84.61,4609.0,65.9332,65.9332,65.9176,65.9254,4609.0
2018-04-11 14:35:00,84.6,84.61,84.6,84.6,4453.0,65.9176,65.9254,65.9176,65.9176,4453.0
2018-04-11 14:40:00,84.61,84.62,84.6,84.62,15348.0,65.9254,65.9332,65.9176,65.9332,15348.0
2018-04-11 14:45:00,84.62,84.62,84.61,84.62,9162.0,65.9332,65.9332,65.9254,65.9332,9162.0
2018-04-11 14:50:00,84.61,84.64,84.61,84.64,5656.0,65.9254,65.9487,65.9254,65.9487,5656.0
2018-04-11 14:55:00,84.63,84.64,84.62,84.63,4471.0,65.941,65.9487,65.9332,65.941,4471.0
2018-04-11 15:00:00,84.63,84.63,84.62,84.63,3666.0,65.941,65.941,65.9332,65.941,3666.0
2018-04-11 15:05:00,84.63,84.64,84.62,84.64,23429.0,65.941,65.9487,65.9332,65.9487,23429.0
2018-04-11 15:10:00,84.65,84.65,84.64,84.64,10407.0,65.9565,65.9565,65.9487,65.9487,10407.0
2018-04-11 15:15:00,84.65,84.66,84.64,84.66,10680.0,65.9565,65.9643,65.9487,65.9643,10680.0
2018-04-11 15:20:00,84.66,84.67,84.65,84.67,2010.0,65.9643,65.9721,65.9565,65.9721,2010.0
2018-04-11 15:25:00,84.67,84.68,84.66,84.66,28542.0,65.9721,65.9799,65.9643,65.9643,28542.0
2018-04-11 15:30:00,84.67,84.67,84.65,84.65,5572.0,65.9721,65.9721,65.9565,65.9565,5572.0
2018-04-11 15:35:00,84.65,84.66,84.65,84.66,14358.0,65.9565,65.9643,65.9565,65.9643,14358.0
2018-04-11 15:40:00,84.66,84.68,84.65,84.66,8599.0,65.9643,65.9799,65.9565,65.9643,8599.0
2018-04-11 15:45:00,84.66,84.66,84.65,84.66,6622.0,65.9643,65.9643,65.9565,65.9643,6622.0
2018-04-11 15:50:00,84.66,84.68,84.65,84.65,9574.0,65.9643,65.9799,65.9565,65.9565,9574.0
2018-04-11 15:55:00,84.66,84.67,84.65,84.66,7095.0,65.9643,65.9721,65.9565,65.9643,7095.0
2018-04-12 09:30:00,84.62,84.66,84.59,84.59,27046.0,65.9332,65.9643,65.9098,65.9098,27046.0
2018-04-12 09:35:00,84.59,84.59,84.56,84.57,6294.0,65.9098,65.9098,65.8864,65.8942,6294.0
2018-04-12 09:40:00,84.56,84.57,84.56,84.56,1264.0,65.8864,65.8942,65.8864,65.8864,1264.0
2018-04-12 09:45:00,84.57,84.57,84.54,84.55,2615.0,65.8942,65.8942,65.8708,65.8786,2615.0
2018-04-12 09:50:00,84.55,84.55,84.54,84.55,15282.0,65.8786,65.8786,65.8708,65.8786,15282.0
2018-04-12 09:55:00,84.55,84.55,84.54,84.54,6302.0,65.8786,65.8786,65.8708,65.8708,6302.0
2018-04-12 10:00:00,84.55,84.57,84.55,84.56,1874.0,65.8786,65.8942,65.8786,65.8864,1874.0
2018-04-12 10:05:00,84.56,84.57,84.56,84.56,4946.0,65.8864,65.8942,65.8864,65.8864,4946.0
2018-04-12 10:10:00,84.57,84.57,84.56,84.57,12751.0,65.8942,65.8942,65.8864,65.8942,12751.0
2018-04-12 10:15:00,84.56,84.57,84.56,84.57,5470.0,65.8864,65.8942,65.8864,65.8942,5470.0
2018-04-12 10:20:00,84.56,84.57,84.56,84.56,3681.0,65.8864,65.8942,65.8864,65.8864,3681.0
2018-04-12 10:25:00,84.56,84.57,84.56,84.56,2125.0,65.8864,65.8942,65.8864,65.8864,2125.0
2018-04-12 10:30:00,84.56,84.59,84.56,84.58,10847.0,65.8864,65.9098,65.8864,65.902,10847.0
2018-04-12 10:35:00,84.57,84.57,84.56,84.57,5626.0,65.8942,65.8942,65.8864,65.8942,5626.0
2018-04-12 10:40:00,84.56,84.59,84.56,84.58,2135.0,65.8864,65.9098,65.8864,65.902,2135.0
2018-04-12 10:45:00,84.59,84.6,84.59,84.59,628.0,65.9098,65.9176,65.9098,65.9098,628.0
2018-04-12 10:50:00,84.6,84.61,84.59,84.59,4976.0,65.9176,65.9254,65.9098,65.9098,4976.0
2018-04-12 10:55:00,84.6,84.61,84.6,84.6,5355.0,65.9176,65.9254,65.9176,65.9176,5355.0
2018-04-12 11:00:00,84.59,84.6,84.58,84.59,1522.0,65.9098,65.9176,65.902,65.9098,1522.0
2018-04-12 11:05:00,84.58,84.6,84.58,84.59,14368.0,65.902,65.9176,65.902,65.9098,14368.0
2018-04-12 11:10:00,84.58,84.59,84.57,84.58,2896.0,65.902,65.9098,65.8942,65.902,2896.0
2018-04-12 11:15:00,84.58,84.58,84.56,84.56,2004.0,65.902,65.902,65.8864,65.8864,2004.0
2018-04-12 11:20:00,84.56,84.57,84.55,84.56,24994.0,65.8864,65.8942,65.8786,65.8864,24994.0
2018-04-12 11:25:00,84.55,84.56,84.55,84.56,2326.0,65.8786,65.8864,65.8786,65.8864,2326.0
2018-04-12 11:30:00,84.55,84.56,84.55,84.55,5880.0,65.8786,65.8864,65.8786,65.8786,5880.0
2018-04-12 11:35:00,84.56,84.57,84.55,84.56,2632.0,65.8864,65.8942,65.8786,65.8864,2632.0
2018-04-12 11:40:00,84.56,84.57,84.54,84.54,16650.0,65.8864,65.8942,65.8708,65.8708,16650.0
2018-04-12 11:45:00,84.54,84.55,84.53,84.53,7073.0,65.8708,65.8786,65.863,65.863,7073.0
2018-04-12 11:50:00,84.54,84.54,84.53,84.54,6643.0,65.8708,65.8708,65.863,65.8708,6643.0
2018-04-12 11:55:00,84.53,84.54,84.52,84.53,3536.0,65.863,65.8708,65.8552,65.863,3536.0
2018-04-12 12:00:00,84.53,84.53,84.51,84.51,11653.0,65.863,65.863,65.8475,65.8475,11653.0
2018-04-12 12:05:00,84.5,84.51,84.5,84.51,8153.0,65.8397,65.8475,65.8397,65.8475,8153.0
2018-04-12 12:10:00,84.52,84.53,84.51,84.53,8513.0,65.8552,65.863,65.8475,65.863,8513.0
2018-04-12 12:15:00,84.52,84.54,84.52,84.54,3702.0,65.8552,65.8708,65.8552,65.8708,3702.0
2018-04-12 12:20:00,84.54,84.54,84.52,84.52,1777.0,65.8708,65.8708,65.8552,65.8552,1777.0
2018-04-12 12:25:00,84.52,84.53,84.52,84.53,2111.0,65.8552,65.863,65.8552,65.863,2111.0
2018-04-12 12:30:00,84.52,84.53,84.51,84.51,6369.0,65.8552,65.863,65.8475,65.8475,6369.0
2018-04-12 12:35:00,84.51,84.51,84.5,84.51,2709.0,65.8475,65.8475,65.8397,65.8475,2709.0
2018-04-12 12:40:00,84.51,84.52,84.5,84.51,14837.0,65.8475,65.8552,65.8397,65.8475,14837.0
2018-04-12 12:45:00,84.5,84.52,84.5,84.51,5298.0,65.8397,65.8552,65.8397,65.8475,5298.0
2018-04-12 12:50:00,84.51,84.53,84.51,84.53,870.0,65.8475,65.863,65.8475,65.863,870.0
2018-04-12 12:55:00,84.52,84.53,84.52,84.53,6359.0,65.8552,65.863,65.8552,65.863,6359.0
2018-04-12 13:00:00,84.52,84.55,84.52,84.55,5418.0,65.8552,65.8786,65.8552,65.8786,5418.0
2018-04-12 13:05:00,84.56,84.58,84.55,84.58,4314.0,65.8864,65.902,65.8786,65.902,4314.0
2018-04-12 13:10:00,84.57,84.58,84.55,84.57,11366.0,65.8942,65.902,65.8786,65.8942,11366.0
2018-04-12 13:15:00,84.57,84.58,84.56,84.56,13951.0,65.8942,65.902,65.8864,65.8864,13951.0
2018-04-12 13:20:00,84.56,84.57,84.55,84.56,3471.0,65.8864,65.8942,65.8786,65.8864,3471.0
2018-04-12 13:25:00,84.56,84.58,84.55,84.57,3950.0,65.8864,65.902,65.8786,65.8942,3950.0
2018-04-12 13:30:00,84.57,84.57,84.54,84.55,3629.0,65.8942,65.8942,65.8708,65.8786,3629.0
2018-04-12 13:35:00,84.55,84.55,84.54,84.55,13596.0,65.8786,65.8786,65.8708,65.8786,13596.0
2018-04-12 13:40:00,84.55,84.56,84.54,84.54,8055.0,65.8786,65.8864,65.8708,65.8708,8055.0
2018-04-12 13:45:00,84.54,84.56,84.54,84.56,10907.0,65.8708,65.8864,65.8708,65.8864,10907.0
2018-04-12 13:50:00,84.55,84.56,84.55,84.56,4267.0,65.8786,65.8864,65.8786,65.8864,4267.0
2018-04-12 13:55:00,84.56,84.57,84.55,84.56,1600.0,65.8864,65.8942,65.8786,65.8864,1600.0
2018-04-12 14:00:00,84.56,84.57,84.55,84.57,2500.0,65.8864,65.8942,65.8786,65.8942,2500.0
2018-04-12 14:05:00,84.57,84.57,84.54,84.55,6762.0,65.8942,65.8942,65.8708,65.8786,6762.0
2018-04-12 14:10:00,84.54,84.55,84.53,84.55,9189.0,65.8708,65.8786,65.863,65.8786,9189.0
2018-04-12 14:15:00,84.55,84.56,84.54,84.54,7363.0,65.8786,65.8864,65.8708,65.8708,7363.0
2018-04-12 14:20:00,84.54,84.55,84.53,84.55,14909.0,65.8708,65.8786,65.863,65.8786,14909.0
2018-04-12 14:25:00,84.55,84.55,84.54,84.55,8606.0,65.8786,65.8786,65.8708,65.8786,8606.0
2018-04-12 14:30:00,84.54,84.55,84.54,84.55,12640.0,65.8708,65.8786,65.8708,65.8786,12640.0
2018-04-12 14:35:00,84.55,84.55,84.53,84.55,6268.0,65.8786,65.8786,65.863,65.8786,6268.0
2018-04-12 14:40:00,84.54,84.56,84.54,84.56,9741.0,65.8708,65.8864,65.8708,65.8864,9741.0
2018-04-12 14:45:00,84.56,84.57,84.55,84.57,7722.0,65.8864,65.8942,65.8786,65.8942,7722.0
2018-04-12 14:50:00,84.56,84.57,84.55,84.56,2948.0,65.8864,65.8942,65.8786,65.8864,2948.0
2018-04-12 14:55:00,84.56,84.56,84.53,84.53,11929.0,65.8864,65.8864,65.863,65.863,11929.0
2018-04-12 15:00:00,84.53,84.53,84.52,84.53,4396.0,65.863,65.863,65.8552,65.863,4396.0
2018-04-12 15:05:00,84.52,84.53,84.52,84.53,1920.0,65.8552,65.863,65.8552,65.863,1920.0
2018-04-12 15:10:00,84.52,84.53,84.52,84.53,8331.0,65.8552,65.863,65.8552,65.863,8331.0
2018-04-12 15:15:00,84.53,84.53,84.52,84.53,10428.0,65.863,65.863,65.8552,65.863,10428.0
2018-04-12 15:20:00,84.52,84.53,84.52,84.52,10735.0,65.8552,65.863,65.8552,65.8552,10735.0
2018-04-12 15:25:00,84.53,84.53,84.52,84.53,6166.0,65.863,65.863,65.8552,65.863,6166.0
2018-04-12 15:30:00,84.52,84.53,84.52,84.53,24113.0,65.8552,65.863,65.8552,65.863,24113.0
2018-04-12 15:35:00,84.53,84.53,84.51,84.52,19685.0,65.863,65.863,65.8475,65.8552,19685.0
2018-04-12 15:40:00,84.51,84.52,84.51,84.52,12225.0,65.8475,65.8552,65.8475,65.8552,12225.0
2018-04-12 15:45:00,84.52,84.53,84.51,84.53,29216.0,65.8552,65.863,65.8475,65.863,29216.0
2018-04-12 15:50:00,84.52,84.53,84.52,84.52,19837.0,65.8552,65.863,65.8552,65.8552,19837.0
2018-04-12 15:55:00,84.53,84.53,84.5,84.51,36418.0,65.863,65.863,65.8397,65.8475,36418.0
2018-04-13 09:30:00,84.43,84.47,84.42,84.44,13057.0,65.7851,65.8163,65.7773,65.7929,13057.0
2018-04-13 09:35:00,84.44,84.46,84.44,84.45,3025.0,65.7929,65.8085,65.7929,65.8007,3025.0
2018-04-13 09:40:00,84.46,84.46,84.43,84.44,4476.0,65.8085,65.8085,65.7851,65.7929,4476.0
2018-04-13 09:45:00,84.44,84.45,84.44,84.44,2569.0,65.7929,65.8007,65.7929,65.7929,2569.0
2018-04-13 09:50:00,84.44,84.46,84.44,84.45,5997.0,65.7929,65.8085,65.7929,65.8007,5997.0
2018-04-13 09:55:00,84.45,84.46,84.45,84.46,21680.0,65.8007,65.8085,65.8007,65.8085,21680.0
2018-04-13 10:00:00,84.46,84.48,84.45,84.48,10607.0,65.8085,65.8241,65.8007,65.8241,10607.0
2018-04-13 10:05:00,84.49,84.52,84.48,84.51,14848.0,65.8319,65.8552,65.8241,65.8475,14848.0
2018-04-13 10:10:00,84.51,84.52,84.5,84.5,3784.0,65.8475,65.8552,65.8397,65.8397,3784.0
2018-04-13 10:15:00,84.5,84.51,84.49,84.5,1902.0,65.8397,65.8475,65.8319,65.8397,1902.0
2018-04-13 10:20:00,84.5,84.51,84.49,84.5,4212.0,65.8397,65.8475,65.8319,65.8397,4212.0
2018-04-13 10:25:00,84.49,84.54,84.49,84.53,8225.0,65.8319,65.8708,65.8319,65.863,8225.0
2018-04-13 10:30:00,84.53,84.55,84.53,84.54,10351.0,65.863,65.8786,65.863,65.8708,10351.0
2018-04-13 10:35:00,84.54,84.54,84.52,84.53,15949.0,65.8708,65.8708,65.8552,65.863,15949.0
2018-04-13 10:40:00,84.52,84.52,84.51,84.51,3152.0,65.8552,65.8552,65.8475,65.8475,3152.0
2018-04-13 10:45:00,84.52,84.53,84.51,84.51,2452.0,65.8552,65.863,65.8475,65.8475,2452.0
2018-04-13 10:50:00,84.52,84.52,84.51,84.52,7270.0,65.8552,65.8552,65.8475,65.8552,7270.0
2018-04-13 10:55:00,84.52,84.54,84.51,84.54,40724.0,65.8552,65.8708,65.8475,65.8708,40724.0
2018-04-13 11:00:00,84.53,84.55,84.53,84.55,1907.0,65.863,65.8786,65.863,65.8786,1907.0
2018-04-13 11:05:00,84.55,84.55,84.52,84.52,7202.0,65.8786,65.8786,65.8552,65.8552,7202.0
2018-04-13 11:10:00,84.51,84.52,84.51,84.52,3754.0,65.8475,65.8552,65.8475,65.8552,3754.0
2018-04-13 11:15:00,84.51,84.52,84.51,84.51,4421.0,65.8475,65.8552,65.8475,65.8475,4421.0
2018-04-13 11:20:00,84.53,84.53,84.51,84.51,2699.0,65.863,65.863,65.8475,65.8475,2699.0
2018-04-13 11:25:00,84.5,84.51,84.5,84.5,2241.0,65.8397,65.8475,65.8397,65.8397,2241.0
2018-04-13 11:30:00,84.5,84.52,84.5,84.52,6421.0,65.8397,65.8552,65.8397,65.8552,6421.0
2018-04-13 11:35:00,84.52,84.53,84.51,84.53,3507.0,65.8552,65.863,65.8475,65.863,3507.0
2018-04-13 11:40:00,84.53,84.53,84.52,84.53,1040.0,65.863,65.863,65.8552,65.863,1040.0
2018-04-13 11:45:00,84.52,84.53,84.51,84.53,2036.0,65.8552,65.863,65.8475,65.863,2036.0
2018-04-13 11:50:00,84.53,84.53,84.52,84.52,11452.0,65.863,65.863,65.8552,65.8552,11452.0
2018-04-13 11:55:00,84.53,84.53,84.5,84.51,4004.0,65.863,65.863,65.8397,65.8475,4004.0
2018-04-13 12:00:00,84.5,84.51,84.5,84.51,890.0,65.8397,65.8475,65.8397,65.8475,890.0
2018-04-13 12:05:00,84.5,84.52,84.5,84.51,6613.0,65.8397,65.8552,65.8397,65.8475,6613.0
2018-04-13 12:10:00,84.5,84.51,84.5,84.5,2169.0,65.8397,65.8475,65.8397,65.8397,2169.0
2018-04-13 12:15:00,84.51,84.52,84.5,84.52,1773.0,65.8475,65.8552,65.8397,65.8552,1773.0
2018-04-13 12:20:00,84.52,84.52,84.49,84.5,2751.0,65.8552,65.8552,65.8319,65.8397,2751.0
2018-04-13 12:25:00,84.5,84.5,84.49,84.49,7543.0,65.8397,65.8397,65.8319,65.8319,7543.0
2018-04-13 12:30:00,84.5,84.5,84.49,84.49,2415.0,65.8397,65.8397,65.8319,65.8319,2415.0
2018-04-13 12:35:00,84.5,84.52,84.49,84.52,5339.0,65.8397,65.8552,65.8319,65.8552,5339.0
2018-04-13 12:40:00,84.52,84.52,84.51,84.52,6428.0,65.8552,65.8552,65.8475,65.8552,6428.0
2018-04-13 12:45:00,84.52,84.52,84.51,84.52,707.0,65.8552,65.8552,65.8475,65.8552,707.0
2018-04-13 12:50:00,84.52,84.52,84.5,84.51,5497.0,65.8552,65.8552,65.8397,65.8475,5497.0
2018-04-13 12:55:00,84.51,84.51,84.5,84.51,187.0,65.8475,65.8475,65.8397,65.8475,187.0
2018-04-13 13:00:00,84.5,84.51,84.5,84.5,3452.0,65.8397,65.8475,65.8397,65.8397,3452.0
2018-04-13 13:05:00,84.51,84.51,84.5,84.51,2663.0,65.8475,65.8475,65.8397,65.8475,2663.0
2018-04-13 13:10:00,84.51,84.51,84.5,84.51,3653.0,65.8475,65.8475,65.8397,65.8475,3653.0
2018-04-13 13:15:00,84.51,84.51,84.5,84.51,2250.0,65.8475,65.8475,65.8397,65.8475,2250.0
2018-04-13 13:20:00,84.5,84.51,84.5,84.51,3949.0,65.8397,65.8475,65.8397,65.8475,3949.0
2018-04-13 13:25:00,84.5,84.5,84.49,84.5,1005.0,65.8397,65.8397,65.8319,65.8397,1005.0
2018-04-13 13:30:00,84.5,84.5,84.49,84.5,2583.0,65.8397,65.8397,65.8319,65.8397,2583.0
2018-04-13 13:35:00,84.49,84.5,84.49,84.49,2926.0,65.8319,65.8397,65.8319,65.8319,2926.0
2018-04-13 13:40:00,84.49,84.49,84.48,84.48,3021.0,65.8319,65.8319,65.8241,65.8241,3021.0
2018-04-13 13:45:00,84.48,84.49,84.48,84.48,4571.0,65.8241,65.8319,65.8241,65.8241,4571.0
2018-04-13 13:50:00,84.49,84.49,84.48,84.49,5954.0,65.8319,65.8319,65.8241,65.8319,5954.0
2018-04-13 13:55:00,84.48,84.49,84.47,84.47,6288.0,65.8241,65.8319,65.8163,65.8163,6288.0
2018-04-13 14:00:00,84.47,84.48,84.47,84.47,1172.0,65.8163,65.8241,65.8163,65.8163,1172.0
2018-04-13 14:05:00,84.47,84.48,84.47,84.47,14105.0,65.8163,65.8241,65.8163,65.8163,14105.0
2018-04-13 14:10:00,84.48,84.49,84.47,84.48,2382.0,65.8241,65.8319,65.8163,65.8241,2382.0
2018-04-13 14:15:00,84.49,84.51,84.49,84.5,11450.0,65.8319,65.8475,65.8319,65.8397,11450.0
2018-04-13 14:20:00,84.5,84.51,84.5,84.51,2909.0,65.8397,65.8475,65.8397,65.8475,2909.0
2018-04-13 14:25:00,84.51,84.51,84.5,84.5,8043.0,65.8475,65.8475,65.8397,65.8397,8043.0
2018-04-13 14:30:00,84.5,84.51,84.5,84.5,7313.0,65.8397,65.8475,65.8397,65.8397,7313.0
2018-04-13 14:35:00,84.51,84.51,84.5,84.51,4133.0,65.8475,65.8475,65.8397,65.8475,4133.0
2018-04-13 14:40:00,84.51,84.52,84.5,84.52,5501.0,65.8475,65.8552,65.8397,65.8552,5501.0
2018-04-13 14:45:00,84.52,84.52,84.51,84.52,2364.0,65.8552,65.8552,65.8475,65.8552,2364.0
2018-04-13 14:50:00,84.52,84.52,84.5,84.5,9472.0,65.8552,65.8552,65.8397,65.8397,9472.0
2018-04-13 14:55:00,84.5,84.5,84.47,84.47,17532.0,65.8397,65.8397,65.8163,65.8163,17532.0
2018-04-13 15:00:00,84.47,84.5,84.47,84.49,39381.0,65.8163,65.8397,65.8163,65.8319,39381.0
2018-04-13 15:05:00,84.5,84.5,84.48,84.48,19420.0,65.8397,65.8397,65.8241,65.8241,19420.0
2018-04-13 15:10:00,84.48,84.49,84.47,84.49,19296.0,65.8241,65.8319,65.8163,65.8319,19296.0
2018-04-13 15:15:00,84.48,84.49,84.48,84.49,10988.0,65.8241,65.8319,65.8241,65.8319,10988.0
2018-04-13 15:20:00,84.48,84.49,84.48,84.48,15081.0,65.8241,65.8319,65.8241,65.8241,15081.0
2018-04-13 15:25:00,84.48,84.49,84.48,84.48,15025.0,65.8241,65.8319,65.8241,65.8241,15025.0
2018-04-13 15:30:00,84.48,84.5,84.48,84.5,5423.0,65.8241,65.8397,65.8241,65.8397,5423.0
2018-04-13 15:35:00,84.5,84.5,84.49,84.5,31230.0,65.8397,65.8397,65.8319,65.8397,31230.0
2018-04-13 15:40:00,84.5,84.5,84.49,84.5,16425.0,65.8397,65.8397,65.8319,65.8397,16425.0
2018-04-13 15:45:00,84.49,84.5,84.49,84.49,7224.0,65.8319,65.8397,65.8319,65.8319,7224.0
2018-04-13 15:50:00,84.49,84.52,84.49,84.51,40596.0,65.8319,65.8552,65.8319,65.8475,40596.0
2018-04-13 15:55:00,84.51,84.51,84.5,84.5,15726.0,65.8475,65.8475,65.8397,65.8397,15726.0
2018-04-16 09:30:00,84.37,84.39,84.37,84.39,28465.0,65.7384,65.754,65.7384,65.754,28465.0
2018-04-16 09:35:00,84.39,84.41,84.38,84.4,38753.0,65.754,65.7695,65.7462,65.7617,38753.0
2018-04-16 09:40:00,84.4,84.4,84.4,84.4,300.0,65.7617,65.7617,65.7617,65.7617,300.0
2018-04-16 09:45:00,84.41,84.42,84.39,84.39,4713.0,65.7695,65.7773,65.754,65.754,4713.0
2018-04-16 09:50:00,84.4,84.4,84.39,84.4,1271.0,65.7617,65.7617,65.754,65.7617,1271.0
2018-04-16 09:55:00,84.4,84.42,84.4,84.41,3606.0,65.7617,65.7773,65.7617,65.7695,3606.0
2018-04-16 10:00:00,84.41,84.42,84.39,84.4,25988.0,65.7695,65.7773,65.754,65.7617,25988.0
2018-04-16 10:05:00,84.41,84.41,84.39,84.39,6140.0,65.7695,65.7695,65.754,65.754,6140.0
2018-04-16 10:10:00,84.4,84.42,84.39,84.42,5136.0,65.7617,65.7773,65.754,65.7773,5136.0
2018-04-16 10:15:00,84.42,84.43,84.42,84.42,973.0,65.7773,65.7851,65.7773,65.7773,973.0
2018-04-16 10:20:00,84.43,84.43,84.39,84.4,3914.0,65.7851,65.7851,65.754,65.7617,3914.0
2018-04-16 10:25:00,84.4,84.4,84.39,84.4,4126.0,65.7617,65.7617,65.754,65.7617,4126.0
2018-04-16 10:30:00,84.4,84.4,84.39,84.4,3865.0,65.7617,65.7617,65.754,65.7617,3865.0
2018-04-16 10:35:00,84.4,84.4,84.39,84.4,7727.0,65.7617,65.7617,65.754,65.7617,7727.0
2018-04-16 10:40:00,84.4,84.4,84.39,84.4,5018.0,65.7617,65.7617,65.754,65.7617,5018.0
2018-04-16 10:45:00,84.39,84.4,84.39,84.4,18419.0,65.754,65.7617,65.754,65.7617,18419.0
2018-04-16 10:50:00,84.4,84.41,84.39,84.41,3873.0,65.7617,65.7695,65.754,65.7695,3873.0
2018-04-16 10:55:00,84.42,84.42,84.41,84.42,2478.0,65.7773,65.7773,65.7695,65.7773,2478.0
2018-04-16 11:00:00,84.42,84.42,84.38,84.38,3636.0,65.7773,65.7773,65.7462,65.7462,3636.0
2018-04-16 11:05:00,84.39,84.39,84.38,84.39,3033.0,65.754,65.754,65.7462,65.754,3033.0
2018-04-16 11:10:00,84.39,84.4,84.39,84.4,19593.0,65.754,65.7617,65.754,65.7617,19593.0
2018-04-16 11:15:00,84.39,84.4,84.39,84.39,5437.0,65.754,65.7617,65.754,65.754,5437.0
2018-04-16 11:20:00,84.4,84.4,84.38,84.38,2080.0,65.7617,65.7617,65.7462,65.7462,2080.0
2018-04-16 11:25:00,84.39,84.39,84.37,84.38,19721.0,65.754,65.754,65.7384,65.7462,19721.0
2018-04-16 11:30:00,84.38,84.38,84.37,84.37,4954.0,65.7462,65.7462,65.7384,65.7384,4954.0
2018-04-16 11:35:00,84.38,84.38,84.37,84.38,5931.0,65.7462,65.7462,65.7384,65.7462,5931.0
2018-04-16 11:40:00,84.38,84.4,84.38,84.4,8891.0,65.7462,65.7617,65.7462,65.7617,8891.0
2018-04-16 11:45:00,84.4,84.41,84.39,84.41,1829.0,65.7617,65.7695,65.754,65.7695,1829.0
2018-04-16 11:50:00,84.41,84.43,84.4,84.43,7510.0,65.7695,65.7851,65.7617,65.7851,7510.0
2018-04-16 11:55:00,84.43,84.45,84.43,84.44,15921.0,65.7851,65.8007,65.7851,65.7929,15921.0
2018-04-16 12:00:00,84.43,84.44,84.43,84.43,5148.0,65.7851,65.7929,65.7851,65.7851,5148.0
2018-04-16 12:05:00,84.44,84.46,84.43,84.45,22598.0,65.7929,65.8085,65.7851,65.8007,22598.0
2018-04-16 12:10:00,84.45,84.45,84.44,84.45,7993.0,65.8007,65.8007,65.7929,65.8007,7993.0
2018-04-16 12:15:00,84.45,84.48,84.44,84.48,4997.0,65.8007,65.8241,65.7929,65.8241,4997.0
2018-04-16 12:20:00,84.48,84.49,84.47,84.48,40671.0,65.8241,65.8319,65.8163,65.8241,40671.0
2018-04-16 12:25:00,84.49,84.49,84.47,84.48,3344.0,65.8319,65.8319,65.8163,65.8241,3344.0
2018-04-16 12:30:00,84.48,84.49,84.47,84.48,9320.0,65.8241,65.8319,65.8163,65.8241,9320.0
2018-04-16 12:35:00,84.48,84.49,84.47,84.48,8974.0,65.8241,65.8319,65.8163,65.8241,8974.0
2018-04-16 12:40:00,84.48,84.48,84.47,84.47,2956.0,65.8241,65.8241,65.8163,65.8163,2956.0
2018-04-16 12:45:00,84.48,84.48,84.46,84.46,4527.0,65.8241,65.8241,65.8085,65.8085,4527.0
2018-04-16 12:50:00,84.46,84.47,84.43,84.44,4988.0,65.8085,65.8163,65.7851,65.7929,4988.0
2018-04-16 12:55:00,84.44,84.44,84.42,84.43,79618.0,65.7929,65.7929,65.7773,65.7851,79618.0
2018-04-16 13:00:00,84.44,84.44,84.43,84.44,3783.0,65.7929,65.7929,65.7851,65.7929,3783.0
2018-04-16 13:05:00,84.44,84.44,84.43,84.44,4866.0,65.7929,65.7929,65.7851,65.7929,4866.0
2018-04-16 13:10:00,84.44,84.45,84.43,84.44,2292.0,65.7929,65.8007,65.7851,65.7929,2292.0
2018-04-16 13:15:00,84.44,84.45,84.44,84.44,3733.0,65.7929,65.8007,65.7929,65.7929,3733.0
2018-04-16 13:20:00,84.45,84.45,84.44,84.45,2589.0,65.8007,65.8007,65.7929,65.8007,2589.0
2018-04-16 13:25:00,84.44,84.45,84.44,84.45,8320.0,65.7929,65.8007,65.7929,65.8007,8320.0
2018-04-16 13:30:00,84.45,84.45,84.44,84.44,6882.0,65.8007,65.8007,65.7929,65.7929,6882.0
2018-04-16 13:35:00,84.44,84.45,84.44,84.44,7132.0,65.7929,65.8007,65.7929,65.7929,7132.0
2018-04-16 13:40:00,84.44,84.45,84.44,84.44,2711.0,65.7929,65.8007,65.7929,65.7929,2711.0
2018-04-16 13:45:00,84.45,84.46,84.44,84.45,8203.0,65.8007,65.8085,65.7929,65.8007,8203.0
2018-04-16 13:50:00,84.45,84.45,84.43,84.44,10420.0,65.8007,65.8007,65.7851,65.7929,10420.0
2018-04-16 13:55:00,84.44,84.44,84.43,84.43,7835.0,65.7929,65.7929,65.7851,65.7851,7835.0
2018-04-16 14:00:00,84.44,84.44,84.42,84.43,5423.0,65.7929,65.7929,65.7773,65.7851,5423.0
2018-04-16 14:05:00,84.44,84.44,84.42,84.42,30390.0,65.7929,65.7929,65.7773,65.7773,30390.0
2018-04-16 14:10:00,84.42,84.44,84.42,84.43,13348.0,65.7773,65.7929,65.7773,65.7851,13348.0
2018-04-16 14:15:00,84.44,84.44,84.43,84.44,3309.0,65.7929,65.7929,65.7851,65.7929,3309.0
2018-04-16 14:20:00,84.44,84.44,84.42,84.42,6693.0,65.7929,65.7929,65.7773,65.7773,6693.0
2018-04-16 14:25:00,84.42,84.44,84.42,84.44,3212.0,65.7773,65.7929,65.7773,65.7929,3212.0
2018-04-16 14:30:00,84.43,84.44,84.43,84.44,11484.0,65.7851,65.7929,65.7851,65.7929,11484.0
2018-04-16 14:35:00,84.43,84.44,84.43,84.43,8105.0,65.7851,65.7929,65.7851,65.7851,8105.0
2018-04-16 14:40:00,84.44,84.46,84.43,84.45,8234.0,65.7929,65.8085,65.7851,65.8007,8234.0
2018-04-16 14:45:00,84.45,84.46,84.44,84.45,4375.0,65.8007,65.8085,65.7929,65.8007,4375.0
2018-04-16 14:50:00,84.44,84.47,84.44,84.46,9211.0,65.7929,65.8163,65.7929,65.8085,9211.0
2018-04-16 14:55:00,84.47,84.47,84.46,84.46,15591.0,65.8163,65.8163,65.8085,65.8085,15591.0
2018-04-16 15:00:00,84.46,84.47,84.43,84.45,8656.0,65.8085,65.8163,65.7851,65.8007,8656.0
2018-04-16 15:05:00,84.45,84.47,84.45,84.47,5816.0,65.8007,65.8163,65.8007,65.8163,5816.0
2018-04-16 15:10:00,84.47,84.47,84.46,84.47,7227.0,65.8163,65.8163,65.8085,65.8163,7227.0
2018-04-16 15:15:00,84.46,84.48,84.45,84.46,12023.0,65.8085,65.8241,65.8007,65.8085,12023.0
2018-04-16 15:20:00,84.47,84.47,84.45,84.45,11384.0,65.8163,65.8163,65.8007,65.8007,11384.0
2018-04-16 15:25:00,84.46,84.46,84.45,84.46,11417.0,65.8085,65.8085,65.8007,65.8085,11417.0
2018-04-16 15:30:00,84.45,84.47,84.45,84.45,34173.0,65.8007,65.8163,65.8007,65.8007,34173.0
2018-04-16 15:35:00,84.46,84.46,84.45,84.46,5215.0,65.8085,65.8085,65.8007,65.8085,5215.0
2018-04-16 15:40:00,84.45,84.47,84.44,84.45,31549.0,65.8007,65.8163,65.7929,65.8007,31549.0
2018-04-16 15:45:00,84.45,84.47,84.44,84.47,10360.0,65.8007,65.8163,65.7929,65.8163,10360.0
2018-04-16 15:50:00,84.47,84.47,84.45,84.45,11816.0,65.8163,65.8163,65.8007,65.8007,11816.0
2018-04-16 15:55:00,84.45,84.47,84.44,84.47,25048.0,65.8007,65.8163,65.7929,65.8163,25048.0
2018-04-17 09:30:00,84.48,84.48,84.44,84.47,33168.0,65.8241,65.8241,65.7929,65.8163,33168.0
2018-04-17 09:35:00,84.48,84.48,84.46,84.48,17015.0,65.8241,65.8241,65.8085,65.8241,17015.0
2018-04-17 09:40:00,84.48,84.48,84.46,84.47,18306.0,65.8241,65.8241,65.8085,65.8163,18306.0
2018-04-17 09:45:00,84.47,84.48,84.45,84.45,30201.0,65.8163,65.8241,65.8007,65.8007,30201.0
2018-04-17 09:50:00,84.45,84.47,84.45,84.47,4147.0,65.8007,65.8163,65.8007,65.8163,4147.0
2018-04-17 09:55:00,84.47,84.48,84.46,84.47,6993.0,65.8163,65.8241,65.8085,65.8163,6993.0
2018-04-17 10:00:00,84.48,84.48,84.46,84.47,5481.0,65.8241,65.8241,65.8085,65.8163,5481.0
2018-04-17 10:05:00,84.47,84.47,84.45,84.46,23255.0,65.8163,65.8163,65.8007,65.8085,23255.0
2018-04-17 10:10:00,84.46,84.47,84.46,84.46,4515.0,65.8085,65.8163,65.8085,65.8085,4515.0
2018-04-17 10:15:00,84.47,84.48,84.46,84.48,4002.0,65.8163,65.8241,65.8085,65.8241,4002.0
2018-04-17 10:20:00,84.48,84.48,84.47,84.47,2058.0,65.8241,65.8241,65.8163,65.8163,2058.0
2018-04-17 10:25:00,84.46,84.47,84.46,84.46,2617.0,65.8085,65.8163,65.8085,65.8085,2617.0
2018-04-17 10:30:00,84.47,84.47,84.46,84.46,3008.0,65.8163,65.8163,65.8085,65.8085,3008.0
2018-04-17 10:35:00,84.46,84.47,84.46,84.47,6450.0,65.8085,65.8163,65.8085,65.8163,6450.0
2018-04-17 10:40:00,84.47,84.48,84.47,84.48,8694.0,65.8163,65.8241,65.8163,65.8241,8694.0
2018-04-17 10:45:00,84.48,84.49,84.47,84.48,4576.0,65.8241,65.8319,65.8163,65.8241,4576.0
2018-04-17 10:50:00,84.48,84.49,84.48,84.48,2253.0,65.8241,65.8319,65.8241,65.8241,2253.0
2018-04-17 10:55:00,84.48,84.52,84.48,84.52,18315.0,65.8241,65.8552,65.8241,65.8552,18315.0
2018-04-17 11:00:00,84.52,84.52,84.5,84.51,19935.0,65.8552,65.8552,65.8397,65.8475,19935.0
2018-04-17 11:05:00,84.51,84.51,84.48,84.48,2946.0,65.8475,65.8475,65.8241,65.8241,2946.0
2018-04-17 11:10:00,84.48,84.49,84.48,84.49,2930.0,65.8241,65.8319,65.8241,65.8319,2930.0
2018-04-17 11:15:00,84.49,84.49,84.48,84.49,3829.0,65.8319,65.8319,65.8241,65.8319,3829.0
2018-04-17 11:20:00,84.49,84.49,84.48,84.49,8238.0,65.8319,65.8319,65.8241,65.8319,8238.0
2018-04-17 11:25:00,84.49,84.5,84.48,84.5,6815.0,65.8319,65.8397,65.8241,65.8397,6815.0
2018-04-17 11:30:00,84.49,84.51,84.49,84.5,23229.0,65.8319,65.8475,65.8319,65.8397,23229.0
2018-04-17 11:35:00,84.51,84.51,84.49,84.49,4063.0,65.8475,65.8475,65.8319,65.8319,4063.0
2018-04-17 11:40:00,84.5,84.5,84.49,84.5,3572.0,65.8397,65.8397,65.8319,65.8397,3572.0
2018-04-17 11:45:00,84.5,84.5,84.49,84.5,2501.0,65.8397,65.8397,65.8319,65.8397,2501.0
2018-04-17 11:50:00,84.5,84.51,84.49,84.5,13526.0,65.8397,65.8475,65.8319,65.8397,13526.0
2018-04-17 11:55:00,84.52,84.52,84.51,84.52,4706.0,65.8552,65.8552,65.8475,65.8552,4706.0
2018-04-17 12:00:00,84.52,84.52,84.5,84.51,3158.0,65.8552,65.8552,65.8397,65.8475,3158.0
2018-04-17 12:05:00,84.51,84.52,84.5,84.51,10429.0,65.8475,65.8552,65.8397,65.8475,10429.0
2018-04-17 12:10:00,84.52,84.52,84.51,84.52,30182.0,65.8552,65.8552,65.8475,65.8552,30182.0
2018-04-17 12:15:00,84.52,84.52,84.5,84.51,8214.0,65.8552,65.8552,65.8397,65.8475,8214.0
2018-04-17 12:20:00,84.51,84.51,84.5,84.51,3249.0,65.8475,65.8475,65.8397,65.8475,3249.0
2018-04-17 12:25:00,84.51,84.51,84.5,84.51,5059.0,65.8475,65.8475,65.8397,65.8475,5059.0
2018-04-17 12:30:00,84.5,84.52,84.5,84.52,10422.0,65.8397,65.8552,65.8397,65.8552,10422.0
2018-04-17 12:35:00,84.52,84.52,84.51,84.52,6465.0,65.8552,65.8552,65.8475,65.8552,6465.0
2018-04-17 12:40:00,84.52,84.52,84.51,84.51,10861.0,65.8552,65.8552,65.8475,65.8475,10861.0
2018-04-17 12:45:00,84.51,84.52,84.51,84.52,4405.0,65.8475,65.8552,65.8475,65.8552,4405.0
2018-04-17 12:50:00,84.52,84.53,84.51,84.52,23168.0,65.8552,65.863,65.8475,65.8552,23168.0
2018-04-17 12:55:00,84.53,84.53,84.52,84.53,3162.0,65.863,65.863,65.8552,65.863,3162.0
2018-04-17 13:00:00,84.53,84.53,84.52,84.53,6271.0,65.863,65.863,65.8552,65.863,6271.0
2018-04-17 13:05:00,84.53,84.53,84.52,84.53,10244.0,65.863,65.863,65.8552,65.863,10244.0
2018-04-17 13:10:00,84.54,84.54,84.53,84.53,8589.0,65.8708,65.8708,65.863,65.863,8589.0
2018-04-17 13:15:00,84.54,84.54,84.52,84.54,9722.0,65.8708,65.8708,65.8552,65.8708,9722.0
2018-04-17 13:20:00,84.54,84.54,84.53,84.53,2334.0,65.8708,65.8708,65.863,65.863,2334.0
2018-04-17 13:25:00,84.54,84.54,84.53,84.53,2417.0,65.8708,65.8708,65.863,65.863,2417.0
2018-04-17 13:30:00,84.52,84.53,84.51,84.51,12332.0,65.8552,65.863,65.8475,65.8475,12332.0
2018-04-17 13:35:00,84.51,84.54,84.51,84.52,7541.0,65.8475,65.8708,65.8475,65.8552,7541.0
2018-04-17 13:40:00,84.53,84.54,84.52,84.54,2132.0,65.863,65.8708,65.8552,65.8708,2132.0
2018-04-17 13:45:00,84.53,84.55,84.53,84.55,15289.0,65.863,65.8786,65.863,65.8786,15289.0
2018-04-17 13:50:00,84.54,84.55,84.54,84.54,5112.0,65.8708,65.8786,65.8708,65.8708,5112.0
2018-04-17 13:55:00,84.54,84.55,84.53,84.54,10954.0,65.8708,65.8786,65.863,65.8708,10954.0
2018-04-17 14:00:00,84.53,84.55,84.53,84.54,6817.0,65.863,65.8786,65.863,65.8708,6817.0
2018-04-17 14:05:00,84.54,84.55,84.53,84.55,4015.0,65.8708,65.8786,65.863,65.8786,4015.0
2018-04-17 14:10:00,84.55,84.55,84.54,84.54,16466.0,65.8786,65.8786,65.8708,65.8708,16466.0
2018-04-17 14:15:00,84.55,84.55,84.53,84.53,4885.0,65.8786,65.8786,65.863,65.863,4885.0
2018-04-17 14:20:00,84.54,84.56,84.54,84.55,8536.0,65.8708,65.8864,65.8708,65.8786,8536.0
2018-04-17 14:25:00,84.55,84.56,84.54,84.54,15859.0,65.8786,65.8864,65.8708,65.8708,15859.0
2018-04-17 14:30:00,84.55,84.55,84.54,84.55,10956.0,65.8786,65.8786,65.8708,65.8786,10956.0
2018-04-17 14:35:00,84.55,84.55,84.54,84.55,7755.0,65.8786,65.8786,65.8708,65.8786,7755.0
2018-04-17 14:40:00,84.54,84.55,84.54,84.55,8168.0,65.8708,65.8786,65.8708,65.8786,8168.0
2018-04-17 14:45:00,84.55,84.55,84.54,84.55,21188.0,65.8786,65.8786,65.8708,65.8786,21188.0
2018-04-17 14:50:00,84.55,84.55,84.54,84.54,5304.0,65.8786,65.8786,65.8708,65.8708,5304.0
2018-04-17 14:55:00,84.55,84.55,84.54,84.55,5876.0,65.8786,65.8786,65.8708,65.8786,5876.0
2018-04-17 15:00:00,84.55,84.55,84.53,84.54,60661.0,65.8786,65.8786,65.863,65.8708,60661.0
2018-04-17 15:05:00,84.54,84.54,84.52,84.52,9067.0,65.8708,65.8708,65.8552,65.8552,9067.0
2018-04-17 15:10:00,84.53,84.53,84.52,84.52,4796.0,65.863,65.863,65.8552,65.8552,4796.0
2018-04-17 15:15:00,84.53,84.54,84.52,84.53,8306.0,65.863,65.8708,65.8552,65.863,8306.0
2018-04-17 15:20:00,84.53,84.53,84.52,84.53,5064.0,65.863,65.863,65.8552,65.863,5064.0
2018-04-17 15:25:00,84.52,84.53,84.52,84.52,10727.0,65.8552,65.863,65.8552,65.8552,10727.0
2018-04-17 15:30:00,84.53,84.53,84.51,84.51,4342.0,65.863,65.863,65.8475,65.8475,4342.0
2018-04-17 15:35:00,84.52,84.52,84.51,84.51,5171.0,65.8552,65.8552,65.8475,65.8475,5171.0
2018-04-17 15:40:00,84.51,84.52,84.5,84.51,16760.0,65.8475,65.8552,65.8397,65.8475,16760.0
2018-04-17 15:45:00,84.5,84.51,84.49,84.5,10414.0,65.8397,65.8475,65.8319,65.8397,10414.0
2018-04-17 15:50:00,84.5,84.5,84.48,84.49,5182.0,65.8397,65.8397,65.8241,65.8319,5182.0
2018-04-17 15:55:00,84.48,84.51,84.48,84.51,46825.0,65.8241,65.8475,65.8241,65.8475,46825.0
2018-04-18 09:30:00,84.41,84.51,84.4,84.44,17994.0,65.7695,65.8475,65.7617,65.7929,17994.0
2018-04-18 09:35:00,84.44,84.44,84.42,84.42,17803.0,65.7929,65.7929,65.7773,65.7773,17803.0
2018-04-18 09:40:00,84.42,84.43,84.41,84.42,21921.0,65.7773,65.7851,65.7695,65.7773,21921.0
2018-04-18 09:45:00,84.41,84.41,84.39,84.4,15674.0,65.7695,65.7695,65.754,65.7617,15674.0
2018-04-18 09:50:00,84.4,84.4,84.39,84.4,7343.0,65.7617,65.7617,65.754,65.7617,7343.0
2018-04-18 09:55:00,84.4,84.4,84.38,84.38,11331.0,65.7617,65.7617,65.7462,65.7462,11331.0
2018-04-18 10:00:00,84.39,84.39,84.38,84.39,2827.0,65.754,65.754,65.7462,65.754,2827.0
2018-04-18 10:05:00,84.39,84.41,84.39,84.39,32990.0,65.754,65.7695,65.754,65.754,32990.0
2018-04-18 10:10:00,84.4,84.4,84.39,84.4,3770.0,65.7617,65.7617,65.754,65.7617,3770.0
2018-04-18 10:15:00,84.4,84.4,84.39,84.4,2843.0,65.7617,65.7617,65.754,65.7617,2843.0
2018-04-18 10:20:00,84.39,84.4,84.38,84.39,22619.0,65.754,65.7617,65.7462,65.754,22619.0
2018-04-18 10:25:00,84.38,84.39,84.37,84.37,4913.0,65.7462,65.754,65.7384,65.7384,4913.0
2018-04-18 10:30:00,84.37,84.38,84.36,84.38,5530.0,65.7384,65.7462,65.7306,65.7462,5530.0
2018-04-18 10:35:00,84.38,84.38,84.36,84.36,2996.0,65.7462,65.7462,65.7306,65.7306,2996.0
2018-04-18 10:40:00,84.36,84.37,84.36,84.36,8440.0,65.7306,65.7384,65.7306,65.7306,8440.0
2018-04-18 10:45:00,84.35,84.36,84.35,84.35,12322.0,65.7228,65.7306,65.7228,65.7228,12322.0
2018-04-18 10:50:00,84.35,84.36,84.32,84.35,7610.0,65.7228,65.7306,65.6994,65.7228,7610.0
2018-04-18 10:55:00,84.35,84.36,84.34,84.35,5222.0,65.7228,65.7306,65.715,65.7228,5222.0
2018-04-18 11:00:00,84.36,84.36,84.35,84.36,1758.0,65.7306,65.7306,65.7228,65.7306,1758.0
2018-04-18 11:05:00,84.36,84.36,84.35,84.35,4429.0,65.7306,65.7306,65.7228,65.7228,4429.0
2018-04-18 11:10:00,84.35,84.35,84.32,84.33,9424.0,65.7228,65.7228,65.6994,65.7072,9424.0
2018-04-18 11:15:00,84.33,84.34,84.33,84.33,5667.0,65.7072,65.715,65.7072,65.7072,5667.0
2018-04-18 11:20:00,84.34,84.36,84.34,84.35,5611.0,65.715,65.7306,65.715,65.7228,5611.0
2018-04-18 11:25:00,84.35,84.36,84.34,84.36,27468.0,65.7228,65.7306,65.715,65.7306,27468.0
2018-04-18 11:30:00,84.36,84.36,84.35,84.35,19721.0,65.7306,65.7306,65.7228,65.7228,19721.0
2018-04-18 11:35:00,84.35,84.36,84.34,84.36,41604.0,65.7228,65.7306,65.715,65.7306,41604.0
2018-04-18 11:40:00,84.36,84.36,84.35,84.35,14239.0,65.7306,65.7306,65.7228,65.7228,14239.0
2018-04-18 11:45:00,84.35,84.35,84.33,84.33,3625.0,65.7228,65.7228,65.7072,65.7072,3625.0
2018-04-18 11:50:00,84.33,84.34,84.32,84.33,3071.0,65.7072,65.715,65.6994,65.7072,3071.0
2018-04-18 11:55:00,84.32,84.33,84.32,84.32,10197.0,65.6994,65.7072,65.6994,65.6994,10197.0
2018-04-18 12:00:00,84.33,84.33,84.31,84.31,3619.0,65.7072,65.7072,65.6916,65.6916,3619.0
2018-04-18 12:05:00,84.31,84.31,84.3,84.3,4849.0,65.6916,65.6916,65.6838,65.6838,4849.0
2018-04-18 12:10:00,84.3,84.31,84.3,84.3,3026.0,65.6838,65.6916,65.6838,65.6838,3026.0
2018-04-18 12:15:00,84.3,84.31,84.3,84.3,3375.0,65.6838,65.6916,65.6838,65.6838,3375.0
2018-04-18 12:20:00,84.3,84.31,84.3,84.3,4467.0,65.6838,65.6916,65.6838,65.6838,4467.0
2018-04-18 12:25:00,84.3,84.32,84.3,84.32,3008.0,65.6838,65.6994,65.6838,65.6994,3008.0
2018-04-18 12:30:00,84.31,84.32,84.31,84.32,3084.0,65.6916,65.6994,65.6916,65.6994,3084.0
2018-04-18 12:35:00,84.32,84.32,84.31,84.31,2927.0,65.6994,65.6994,65.6916,65.6916,2927.0
2018-04-18 12:40:00,84.32,84.32,84.31,84.32,3912.0,65.6994,65.6994,65.6916,65.6994,3912.0
2018-04-18 12:45:00,84.32,84.33,84.32,84.32,7244.0,65.6994,65.7072,65.6994,65.6994,7244.0
2018-04-18 12:50:00,84.33,84.33,84.32,84.33,2849.0,65.7072,65.7072,65.6994,65.7072,2849.0
2018-04-18 12:55:00,84.32,84.33,84.32,84.33,4726.0,65.6994,65.7072,65.6994,65.7072,4726.0
2018-04-18 13:00:00,84.32,84.33,84.32,84.32,8669.0,65.6994,65.7072,65.6994,65.6994,8669.0
2018-04-18 13:05:00,84.32,84.33,84.31,84.31,15310.0,65.6994,65.7072,65.6916,65.6916,15310.0
2018-04-18 13:10:00,84.31,84.33,84.31,84.31,13038.0,65.6916,65.7072,65.6916,65.6916,13038.0
2018-04-18 13:15:00,84.31,84.32,84.29,84.29,2774.0,65.6916,65.6994,65.676,65.676,2774.0
2018-04-18 13:20:00,84.29,84.3,84.26,84.28,12432.0,65.676,65.6838,65.6527,65.6682,12432.0
2018-04-18 13:25:00,84.29,84.29,84.28,84.29,1312.0,65.676,65.676,65.6682,65.676,1312.0
2018-04-18 13:30:00,84.28,84.28,84.25,84.25,4518.0,65.6682,65.6682,65.6449,65.6449,4518.0
2018-04-18 13:35:00,84.25,84.26,84.24,84.26,14905.0,65.6449,65.6527,65.6371,65.6527,14905.0
2018-04-18 13:40:00,84.25,84.26,84.25,84.25,7989.0,65.6449,65.6527,65.6449,65.6449,7989.0
2018-04-18 13:45:00,84.25,84.26,84.24,84.26,7100.0,65.6449,65.6527,65.6371,65.6527,7100.0
2018-04-18 13:50:00,84.25,84.26,84.25,84.25,9200.0,65.6449,65.6527,65.6449,65.6449,9200.0
2018-04-18 13:55:00,84.26,84.27,84.25,84.27,4121.0,65.6527,65.6605,65.6449,65.6605,4121.0
2018-04-18 14:00:00,84.27,84.27,84.26,84.26,1817.0,65.6605,65.6605,65.6527,65.6527,1817.0
2018-04-18 14:05:00,84.26,84.26,84.24,84.26,8026.0,65.6527,65.6527,65.6371,65.6527,8026.0
2018-04-18 14:10:00,84.26,84.26,84.25,84.26,7900.0,65.6527,65.6527,65.6449,65.6527,7900.0
2018-04-18 14:15:00,84.25,84.26,84.25,84.25,7899.0,65.6449,65.6527,65.6449,65.6449,7899.0
2018-04-18 14:20:00,84.25,84.26,84.25,84.26,3416.0,65.6449,65.6527,65.6449,65.6527,3416.0
2018-04-18 14:25:00,84.26,84.27,84.26,84.27,4386.0,65.6527,65.6605,65.6527,65.6605,4386.0
2018-04-18 14:30:00,84.27,84.27,84.26,84.27,2665.0,65.6605,65.6605,65.6527,65.6605,2665.0
2018-04-18 14:35:00,84.26,84.27,84.25,84.26,17559.0,65.6527,65.6605,65.6449,65.6527,17559.0
2018-04-18 14:40:00,84.25,84.26,84.25,84.25,3800.0,65.6449,65.6527,65.6449,65.6449,3800.0
2018-04-18 14:45:00,84.26,84.26,84.25,84.25,5211.0,65.6527,65.6527,65.6449,65.6449,5211.0
2018-04-18 14:50:00,84.25,84.25,84.23,84.24,10139.0,65.6449,65.6449,65.6293,65.6371,10139.0
2018-04-18 14:55:00,84.23,84.24,84.23,84.24,4068.0,65.6293,65.6371,65.6293,65.6371,4068.0
2018-04-18 15:00:00,84.23,84.24,84.22,84.23,6719.0,65.6293,65.6371,65.6215,65.6293,6719.0
2018-04-18 15:05:00,84.22,84.22,84.21,84.22,8403.0,65.6215,65.6215,65.6137,65.6215,8403.0
2018-04-18 15:10:00,84.23,84.23,84.21,84.22,18397.0,65.6293,65.6293,65.6137,65.6215,18397.0
2018-04-18 15:15:00,84.21,84.23,84.21,84.23,2863.0,65.6137,65.6293,65.6137,65.6293,2863.0
2018-04-18 15:20:00,84.23,84.23,84.22,84.23,10273.0,65.6293,65.6293,65.6215,65.6293,10273.0
2018-04-18 15:25:00,84.23,84.23,84.22,84.22,13940.0,65.6293,65.6293,65.6215,65.6215,13940.0
2018-04-18 15:30:00,84.22,84.23,84.22,84.23,147404.0,65.6215,65.6293,65.6215,65.6293,147404.0
2018-04-18 15:35:00,84.22,84.23,84.22,84.22,12322.0,65.6215,65.6293,65.6215,65.6215,12322.0
2018-04-18 15:40:00,84.22,84.23,84.22,84.23,8458.0,65.6215,65.6293,65.6215,65.6293,8458.0
2018-04-18 15:45:00,84.23,84.23,84.22,84.23,9088.0,65.6293,65.6293,65.6215,65.6293,9088.0
2018-04-18 15:50:00,84.23,84.23,84.22,84.22,11034.0,65.6293,65.6293,65.6215,65.6215,11034.0
2018-04-18 15:55:00,84.22,84.22,84.18,84.18,15466.0,65.6215,65.6215,65.5903,65.5903,15466.0
2018-04-19 09:30:00,84.03,84.03,84.01,84.02,28510.0,65.4735,65.4735,65.4579,65.4657,28510.0
2018-04-19 09:35:00,84.03,84.04,84.01,84.01,5443.0,65.4735,65.4812,65.4579,65.4579,5443.0
2018-04-19 09:40:00,84.01,84.01,84.0,84.0,2755.0,65.4579,65.4579,65.4501,65.4501,2755.0
2018-04-19 09:45:00,84.01,84.02,84.0,84.02,5637.0,65.4579,65.4657,65.4501,65.4657,5637.0
2018-04-19 09:50:00,84.02,84.04,84.02,84.04,11211.0,65.4657,65.4812,65.4657,65.4812,11211.0
2018-04-19 09:55:00,84.04,84.05,84.02,84.05,55951.0,65.4812,65.489,65.4657,65.489,55951.0
2018-04-19 10:00:00,84.05,84.07,84.04,84.07,28192.0,65.489,65.5046,65.4812,65.5046,28192.0
2018-04-19 10:05:00,84.07,84.1,84.06,84.1,66431.0,65.5046,65.528,65.4968,65.528,66431.0
2018-04-19 10:10:00,84.09,84.09,84.04,84.04,9299.0,65.5202,65.5202,65.4812,65.4812,9299.0
2018-04-19 10:15:00,84.04,84.06,84.04,84.05,3719.0,65.4812,65.4968,65.4812,65.489,3719.0
2018-04-19 10:20:00,84.06,84.06,84.04,84.04,2782.0,65.4968,65.4968,65.4812,65.4812,2782.0
2018-04-19 10:25:00,84.04,84.04,84.03,84.03,2256.0,65.4812,65.4812,65.4735,65.4735,2256.0
2018-04-19 10:30:00,84.03,84.03,84.02,84.02,3948.0,65.4735,65.4735,65.4657,65.4657,3948.0
2018-04-19 10:35:00,84.02,84.03,84.0,84.0,8510.0,65.4657,65.4735,65.4501,65.4501,8510.0
2018-04-19 10:40:00,84.02,84.02,84.0,84.01,2562.0,65.4657,65.4657,65.4501,65.4579,2562.0
2018-04-19 10:45:00,84.01,84.03,84.0,84.02,5391.0,65.4579,65.4735,65.4501,65.4657,5391.0
2018-04-19 10:50:00,84.02,84.02,84.0,84.02,2387.0,65.4657,65.4657,65.4501,65.4657,2387.0
2018-04-19 10:55:00,84.02,84.02,84.01,84.01,22131.0,65.4657,65.4657,65.4579,65.4579,22131.0
2018-04-19 11:00:00,84.01,84.01,83.96,83.97,19412.0,65.4579,65.4579,65.4189,65.4267,19412.0
2018-04-19 11:05:00,83.96,83.97,83.94,83.95,5289.0,65.4189,65.4267,65.4033,65.4111,5289.0
2018-04-19 11:10:00,83.94,83.96,83.94,83.95,10831.0,65.4033,65.4189,65.4033,65.4111,10831.0
2018-04-19 11:15:00,83.96,83.96,83.93,83.94,7732.0,65.4189,65.4189,65.3955,65.4033,7732.0
2018-04-19 11:20:00,83.95,83.95,83.93,83.94,8036.0,65.4111,65.4111,65.3955,65.4033,8036.0
2018-04-19 11:25:00,83.93,83.94,83.92,83.92,37355.0,65.3955,65.4033,65.3877,65.3877,37355.0
2018-04-19 11:30:00,83.91,83.93,83.91,83.92,19685.0,65.38,65.3955,65.38,65.3877,19685.0
2018-04-19 11:35:00,83.92,83.94,83.92,83.93,13046.0,65.3877,65.4033,65.3877,65.3955,13046.0
2018-04-19 11:40:00,83.94,83.94,83.93,83.93,2594.0,65.4033,65.4033,65.3955,65.3955,2594.0
2018-04-19 11:45:00,83.93,83.93,83.92,83.93,4590.0,65.3955,65.3955,65.3877,65.3955,4590.0
2018-04-19 11:50:00,83.92,83.93,83.89,83.89,5827.0,65.3877,65.3955,65.3644,65.3644,5827.0
2018-04-19 11:55:00,83.9,83.92,83.89,83.92,6292.0,65.3722,65.3877,65.3644,65.3877,6292.0
2018-04-19 12:00:00,83.91,83.94,83.91,83.94,6336.0,65.38,65.4033,65.38,65.4033,6336.0
2018-04-19 12:05:00,83.94,83.95,83.93,83.95,10961.0,65.4033,65.4111,65.3955,65.4111,10961.0
2018-04-19 12:10:00,83.95,83.95,83.94,83.95,8935.0,65.4111,65.4111,65.4033,65.4111,8935.0
2018-04-19 12:15:00,83.94,83.95,83.94,83.95,9549.0,65.4033,65.4111,65.4033,65.4111,9549.0
2018-04-19 12:20:00,83.95,83.95,83.94,83.95,2704.0,65.4111,65.4111,65.4033,65.4111,2704.0
2018-04-19 12:25:00,83.95,83.95,83.94,83.95,1712.0,65.4111,65.4111,65.4033,65.4111,1712.0
2018-04-19 12:30:00,83.94,83.95,83.94,83.95,4495.0,65.4033,65.4111,65.4033,65.4111,4495.0
2018-04-19 12:35:00,83.95,83.96,83.93,83.93,8625.0,65.4111,65.4189,65.3955,65.3955,8625.0
2018-04-19 12:40:00,83.94,83.96,83.93,83.95,3759.0,65.4033,65.4189,65.3955,65.4111,3759.0
2018-04-19 12:45:00,83.96,83.97,83.95,83.96,8535.0,65.4189,65.4267,65.4111,65.4189,8535.0
2018-04-19 12:50:00,83.95,83.97,83.95,83.97,2053.0,65.4111,65.4267,65.4111,65.4267,2053.0
2018-04-19 12:55:00,83.97,83.98,83.97,83.97,4759.0,65.4267,65.4345,65.4267,65.4267,4759.0
2018-04-19 13:00:00,83.97,83.97,83.93,83.94,1886.0,65.4267,65.4267,65.3955,65.4033,1886.0
2018-04-19 13:05:00,83.94,83.95,83.93,83.95,3904.0,65.4033,65.4111,65.3955,65.4111,3904.0
2018-04-19 13:10:00,83.95,83.96,83.95,83.95,1798.0,65.4111,65.4189,65.4111,65.4111,1798.0
2018-04-19 13:15:00,83.95,83.96,83.95,83.96,3692.0,65.4111,65.4189,65.4111,65.4189,3692.0
2018-04-19 13:20:00,83.97,84.0,83.94,83.95,43114.0,65.4267,65.4501,65.4033,65.4111,43114.0
2018-04-19 13:25:00,83.94,83.97,83.94,83.96,6419.0,65.4033,65.4267,65.4033,65.4189,6419.0
2018-04-19 13:30:00,83.96,83.99,83.96,83.98,2273.0,65.4189,65.4423,65.4189,65.4345,2273.0
2018-04-19 13:35:00,83.98,83.99,83.96,83.96,2373.0,65.4345,65.4423,65.4189,65.4189,2373.0
2018-04-19 13:40:00,83.97,83.98,83.96,83.97,1014.0,65.4267,65.4345,65.4189,65.4267,1014.0
2018-04-19 13:45:00,83.97,83.98,83.97,83.98,1288.0,65.4267,65.4345,65.4267,65.4345,1288.0
2018-04-19 13:50:00,83.98,83.99,83.97,83.98,7372.0,65.4345,65.4423,65.4267,65.4345,7372.0
2018-04-19 13:55:00,83.98,84.01,83.97,84.01,10125.0,65.4345,65.4579,65.4267,65.4579,10125.0
2018-04-19 14:00:00,84.01,84.01,83.99,83.99,14598.0,65.4579,65.4579,65.4423,65.4423,14598.0
2018-04-19 14:05:00,84.0,84.0,83.99,83.99,11668.0,65.4501,65.4501,65.4423,65.4423,11668.0
2018-04-19 14:10:00,84.0,84.0,83.99,84.0,4356.0,65.4501,65.4501,65.4423,65.4501,4356.0
2018-04-19 14:15:00,84.0,84.01,83.99,84.01,12712.0,65.4501,65.4579,65.4423,65.4579,12712.0
2018-04-19 14:20:00,84.01,84.01,84.0,84.01,13148.0,65.4579,65.4579,65.4501,65.4579,13148.0
2018-04-19 14:25:00,84.01,84.02,84.0,84.02,2704.0,65.4579,65.4657,65.4501,65.4657,2704.0
2018-04-19 14:30:00,84.02,84.02,83.99,84.0,6222.0,65.4657,65.4657,65.4423,65.4501,6222.0
2018-04-19 14:35:00,83.99,84.0,83.99,83.99,5023.0,65.4423,65.4501,65.4423,65.4423,5023.0
2018-04-19 14:40:00,83.99,83.99,83.97,83.98,38005.0,65.4423,65.4423,65.4267,65.4345,38005.0
2018-04-19 14:45:00,83.99,83.99,83.98,83.99,89327.0,65.4423,65.4423,65.4345,65.4423,89327.0
2018-04-19 14:50:00,83.99,83.99,83.98,83.98,11453.0,65.4423,65.4423,65.4345,65.4345,11453.0
2018-04-19 14:55:00,83.98,84.0,83.98,83.99,25095.0,65.4345,65.4501,65.4345,65.4423,25095.0
2018-04-19 15:00:00,83.98,84.0,83.98,83.98,3908.0,65.4345,65.4501,65.4345,65.4345,3908.0
2018-04-19 15:05:00,83.99,83.99,83.96,83.97,7252.0,65.4423,65.4423,65.4189,65.4267,7252.0
2018-04-19 15:10:00,83.98,83.98,83.97,83.98,2734.0,65.4345,65.4345,65.4267,65.4345,2734.0
2018-04-19 15:15:00,83.98,83.98,83.97,83.98,3075.0,65.4345,65.4345,65.4267,65.4345,3075.0
2018-04-19 15:20:00,83.97,83.98,83.97,83.98,14126.0,65.4267,65.4345,65.4267,65.4345,14126.0
2018-04-19 15:25:00,83.98,83.98,83.97,83.98,6114.0,65.4345,65.4345,65.4267,65.4345,6114.0
2018-04-19 15:30:00,83.98,84.0,83.98,83.99,4189.0,65.4345,65.4501,65.4345,65.4423,4189.0
2018-04-19 15:35:00,83.98,83.99,83.97,83.99,3072.0,65.4345,65.4423,65.4267,65.4423,3072.0
2018-04-19 15:40:00,83.98,84.0,83.98,84.0,8546.0,65.4345,65.4501,65.4345,65.4501,8546.0
2018-04-19 15:45:00,84.0,84.01,83.99,83.99,3722.0,65.4501,65.4579,65.4423,65.4423,3722.0
2018-04-19 15:50:00,84.0,84.0,83.98,83.98,12576.0,65.4501,65.4501,65.4345,65.4345,12576.0
2018-04-19 15:55:00,83.98,84.02,83.98,84.02,15418.0,65.4345,65.4657,65.4345,65.4657,15418.0
2018-04-20 09:30:00,83.93,84.0,83.93,83.95,18744.0,65.3955,65.4501,65.3955,65.4111,18744.0
2018-04-20 09:35:00,83.95,83.96,83.88,83.88,9956.0,65.4111,65.4189,65.3566,65.3566,9956.0
2018-04-20 09:40:00,83.89,83.9,83.88,83.89,5020.0,65.3644,65.3722,65.3566,65.3644,5020.0
2018-04-20 09:45:00,83.89,83.9,83.87,83.87,10456.0,65.3644,65.3722,65.3488,65.3488,10456.0
2018-04-20 09:50:00,83.88,83.91,83.87,83.91,8500.0,65.3566,65.38,65.3488,65.38,8500.0
2018-04-20 09:55:00,83.92,83.92,83.9,83.9,3176.0,65.3877,65.3877,65.3722,65.3722,3176.0
2018-04-20 10:00:00,83.91,83.92,83.9,83.91,5708.0,65.38,65.3877,65.3722,65.38,5708.0
2018-04-20 10:05:00,83.93,83.94,83.92,83.93,6507.0,65.3955,65.4033,65.3877,65.3955,6507.0
2018-04-20 10:10:00,83.92,83.92,83.9,83.91,4836.0,65.3877,65.3877,65.3722,65.38,4836.0
2018-04-20 10:15:00,83.91,83.91,83.89,83.9,2628.0,65.38,65.38,65.3644,65.3722,2628.0
2018-04-20 10:20:00,83.9,83.9,83.88,83.88,4338.0,65.3722,65.3722,65.3566,65.3566,4338.0
2018-04-20 10:25:00,83.89,83.9,83.89,83.9,1505.0,65.3644,65.3722,65.3644,65.3722,1505.0
2018-04-20 10:30:00,83.9,83.9,83.88,83.88,6172.0,65.3722,65.3722,65.3566,65.3566,6172.0
2018-04-20 10:35:00,83.88,83.9,83.88,83.89,8994.0,65.3566,65.3722,65.3566,65.3644,8994.0
2018-04-20 10:40:00,83.89,83.89,83.88,83.89,11885.0,65.3644,65.3644,65.3566,65.3644,11885.0
2018-04-20 10:45:00,83.88,83.88,83.87,83.88,1946.0,65.3566,65.3566,65.3488,65.3566,1946.0
2018-04-20 10:50:00,83.88,83.89,83.87,83.89,3024.0,65.3566,65.3644,65.3488,65.3644,3024.0
2018-04-20 10:55:00,83.89,83.89,83.88,83.89,31845.0,65.3644,65.3644,65.3566,65.3644,31845.0
2018-04-20 11:00:00,83.89,83.89,83.88,83.88,3943.0,65.3644,65.3644,65.3566,65.3566,3943.0
2018-04-20 11:05:00,83.89,83.9,83.88,83.9,15924.0,65.3644,65.3722,65.3566,65.3722,15924.0
2018-04-20 11:10:00,83.9,83.91,83.89,83.91,53508.0,65.3722,65.38,65.3644,65.38,53508.0
2018-04-20 11:15:00,83.9,83.91,83.9,83.9,5964.0,65.3722,65.38,65.3722,65.3722,5964.0
2018-04-20 11:20:00,83.89,83.92,83.89,83.92,6847.0,65.3644,65.3877,65.3644,65.3877,6847.0
2018-04-20 11:25:00,83.91,83.93,83.91,83.93,12810.0,65.38,65.3955,65.38,65.3955,12810.0
2018-04-20 11:30:00,83.93,83.94,83.93,83.93,1212.0,65.3955,65.4033,65.3955,65.3955,1212.0
2018-04-20 11:35:00,83.93,83.93,83.91,83.92,16393.0,65.3955,65.3955,65.38,65.3877,16393.0
2018-04-20 11:40:00,83.92,83.93,83.9,83.91,105827.0,65.3877,65.3955,65.3722,65.38,105827.0
2018-04-20 11:45:00,83.91,83.91,83.9,83.91,2033.0,65.38,65.38,65.3722,65.38,2033.0
2018-04-20 11:50:00,83.92,83.92,83.91,83.92,14240.0,65.3877,65.3877,65.38,65.3877,14240.0
2018-04-20 11:55:00,83.92,83.92,83.91,83.92,6208.0,65.3877,65.3877,65.38,65.3877,6208.0
2018-04-20 12:00:00,83.91,83.92,83.91,83.91,587.0,65.38,65.3877,65.38,65.38,587.0
2018-04-20 12:05:00,83.92,83.92,83.9,83.9,4501.0,65.3877,65.3877,65.3722,65.3722,4501.0
2018-04-20 12:10:00,83.91,83.91,83.9,83.9,1079.0,65.38,65.38,65.3722,65.3722,1079.0
2018-04-20 12:15:00,83.91,83.91,83.89,83.9,2954.0,65.38,65.38,65.3644,65.3722,2954.0
2018-04-20 12:20:00,83.9,83.9,83.88,83.89,1625.0,65.3722,65.3722,65.3566,65.3644,1625.0
2018-04-20 12:25:00,83.88,83.88,83.86,83.88,1550.0,65.3566,65.3566,65.341,65.3566,1550.0
2018-04-20 12:30:00,83.87,83.87,83.86,83.87,1582.0,65.3488,65.3488,65.341,65.3488,1582.0
2018-04-20 12:35:00,83.86,83.87,83.84,83.85,12263.0,65.341,65.3488,65.3254,65.3332,12263.0
2018-04-20 12:40:00,83.85,83.85,83.84,83.84,4298.0,65.3332,65.3332,65.3254,65.3254,4298.0
2018-04-20 12:45:00,83.84,83.85,83.84,83.84,2440.0,65.3254,65.3332,65.3254,65.3254,2440.0
2018-04-20 12:50:00,83.85,83.85,83.84,83.84,1819.0,65.3332,65.3332,65.3254,65.3254,1819.0
2018-04-20 12:55:00,83.84,83.85,83.84,83.84,1337.0,65.3254,65.3332,65.3254,65.3254,1337.0
2018-04-20 13:00:00,83.84,83.85,83.84,83.85,9889.0,65.3254,65.3332,65.3254,65.3332,9889.0
2018-04-20 13:05:00,83.84,83.85,83.83,83.84,14040.0,65.3254,65.3332,65.3176,65.3254,14040.0
2018-04-20 13:10:00,83.83,83.84,83.83,83.84,2350.0,65.3176,65.3254,65.3176,65.3254,2350.0
2018-04-20 13:15:00,83.83,83.84,83.83,83.83,1254.0,65.3176,65.3254,65.3176,65.3176,1254.0
2018-04-20 13:20:00,83.84,83.84,83.82,83.83,21903.0,65.3254,65.3254,65.3098,65.3176,21903.0
2018-04-20 13:25:00,83.82,83.83,83.82,83.82,2579.0,65.3098,65.3176,65.3098,65.3098,2579.0
2018-04-20 13:30:00,83.82,83.85,83.82,83.85,5330.0,65.3098,65.3332,65.3098,65.3332,5330.0
2018-04-20 13:35:00,83.84,83.86,83.84,83.86,15829.0,65.3254,65.341,65.3254,65.341,15829.0
2018-04-20 13:40:00,83.86,83.86,83.85,83.86,10723.0,65.341,65.341,65.3332,65.341,10723.0
2018-04-20 13:45:00,83.85,83.86,83.85,83.86,4020.0,65.3332,65.341,65.3332,65.341,4020.0
2018-04-20 13:50:00,83.86,83.86,83.85,83.86,7401.0,65.341,65.341,65.3332,65.341,7401.0
2018-04-20 13:55:00,83.86,83.86,83.84,83.85,2181.0,65.341,65.341,65.3254,65.3332,2181.0
2018-04-20 14:00:00,83.84,83.85,83.84,83.85,2028.0,65.3254,65.3332,65.3254,65.3332,2028.0
2018-04-20 14:05:00,83.84,83.85,83.82,83.82,8051.0,65.3254,65.3332,65.3098,65.3098,8051.0
2018-04-20 14:10:00,83.83,83.83,83.81,83.82,32983.0,65.3176,65.3176,65.302,65.3098,32983.0
2018-04-20 14:15:00,83.82,83.83,83.82,83.83,22926.0,65.3098,65.3176,65.3098,65.3176,22926.0
2018-04-20 14:20:00,83.82,83.83,83.82,83.83,12586.0,65.3098,65.3176,65.3098,65.3176,12586.0
2018-04-20 14:25:00,83.82,83.83,83.82,83.83,5237.0,65.3098,65.3176,65.3098,65.3176,5237.0
2018-04-20 14:30:00,83.82,83.83,83.82,83.82,4112.0,65.3098,65.3176,65.3098,65.3098,4112.0
2018-04-20 14:35:00,83.83,83.83,83.82,83.83,6127.0,65.3176,65.3176,65.3098,65.3176,6127.0
2018-04-20 14:40:00,83.83,83.83,83.82,83.83,1398.0,65.3176,65.3176,65.3098,65.3176,1398.0
2018-04-20 14:45:00,83.83,83.83,83.82,83.83,1327.0,65.3176,65.3176,65.3098,65.3176,1327.0
2018-04-20 14:50:00,83.83,83.83,83.82,83.83,2103.0,65.3176,65.3176,65.3098,65.3176,2103.0
2018-04-20 14:55:00,83.82,83.83,83.8,83.81,7009.0,65.3098,65.3176,65.2942,65.302,7009.0
2018-04-20 15:00:00,83.81,83.81,83.8,83.81,5660.0,65.302,65.302,65.2942,65.302,5660.0
2018-04-20 15:05:00,83.81,83.81,83.8,83.81,2148.0,65.302,65.302,65.2942,65.302,2148.0
2018-04-20 15:10:00,83.81,83.81,83.8,83.81,5468.0,65.302,65.302,65.2942,65.302,5468.0
2018-04-20 15:15:00,83.81,83.81,83.8,83.81,1757.0,65.302,65.302,65.2942,65.302,1757.0
2018-04-20 15:20:00,83.8,83.81,83.8,83.8,12326.0,65.2942,65.302,65.2942,65.2942,12326.0
2018-04-20 15:25:00,83.81,83.81,83.8,83.8,5494.0,65.302,65.302,65.2942,65.2942,5494.0
2018-04-20 15:30:00,83.81,83.81,83.8,83.81,14474.0,65.302,65.302,65.2942,65.302,14474.0
2018-04-20 15:35:00,83.81,83.81,83.78,83.79,13304.0,65.302,65.302,65.2787,65.2865,13304.0
2018-04-20 15:40:00,83.79,83.79,83.78,83.79,9203.0,65.2865,65.2865,65.2787,65.2865,9203.0
2018-04-20 15:45:00,83.79,83.79,83.76,83.77,13340.0,65.2865,65.2865,65.2631,65.2709,13340.0
2018-04-20 15:50:00,83.77,83.77,83.73,83.74,44656.0,65.2709,65.2709,65.2397,65.2475,44656.0
2018-04-20 15:55:00,83.74,83.76,83.73,83.75,26875.0,65.2475,65.2631,65.2397,65.2553,26875.0
2018-04-23 09:30:00,83.75,83.77,83.72,83.74,28807.0,65.2553,65.2709,65.2319,65.2475,28807.0
2018-04-23 09:35:00,83.75,83.77,83.74,83.77,949.0,65.2553,65.2709,65.2475,65.2709,949.0
2018-04-23 09:40:00,83.77,83.78,83.75,83.75,23656.0,65.2709,65.2787,65.2553,65.2553,23656.0
2018-04-23 09:45:00,83.76,83.76,83.72,83.73,8524.0,65.2631,65.2631,65.2319,65.2397,8524.0
2018-04-23 09:50:00,83.73,83.74,83.72,83.73,3596.0,65.2397,65.2475,65.2319,65.2397,3596.0
2018-04-23 09:55:00,83.73,83.73,83.71,83.71,8550.0,65.2397,65.2397,65.2241,65.2241,8550.0
2018-04-23 10:00:00,83.71,83.72,83.7,83.71,7675.0,65.2241,65.2319,65.2163,65.2241,7675.0
2018-04-23 10:05:00,83.7,83.71,83.69,83.7,11515.0,65.2163,65.2241,65.2085,65.2163,11515.0
2018-04-23 10:10:00,83.69,83.7,83.69,83.69,11128.0,65.2085,65.2163,65.2085,65.2085,11128.0
2018-04-23 10:15:00,83.7,83.71,83.69,83.71,6941.0,65.2163,65.2241,65.2085,65.2241,6941.0
2018-04-23 10:20:00,83.71,83.74,83.71,83.73,11498.0,65.2241,65.2475,65.2241,65.2397,11498.0
2018-04-23 10:25:00,83.74,83.76,83.72,83.72,51097.0,65.2475,65.2631,65.2319,65.2319,51097.0
2018-04-23 10:30:00,83.73,83.73,83.7,83.72,10613.0,65.2397,65.2397,65.2163,65.2319,10613.0
2018-04-23 10:35:00,83.71,83.75,83.71,83.73,7076.0,65.2241,65.2553,65.2241,65.2397,7076.0
2018-04-23 10:40:00,83.73,83.74,83.73,83.73,5864.0,65.2397,65.2475,65.2397,65.2397,5864.0
2018-04-23 10:45:00,83.74,83.74,83.72,83.72,12027.0,65.2475,65.2475,65.2319,65.2319,12027.0
2018-04-23 10:50:00,83.73,83.73,83.72,83.73,17652.0,65.2397,65.2397,65.2319,65.2397,17652.0
2018-04-23 10:55:00,83.72,83.73,83.71,83.71,6481.0,65.2319,65.2397,65.2241,65.2241,6481.0
2018-04-23 11:00:00,83.73,83.73,83.72,83.73,5498.0,65.2397,65.2397,65.2319,65.2397,5498.0
2018-04-23 11:05:00,83.73,83.74,83.72,83.74,1661.0,65.2397,65.2475,65.2319,65.2475,1661.0
2018-04-23 11:10:00,83.73,83.75,83.73,83.75,6952.0,65.2397,65.2553,65.2397,65.2553,6952.0
2018-04-23 11:15:00,83.75,83.75,83.74,83.74,7196.0,65.2553,65.2553,65.2475,65.2475,7196.0
2018-04-23 11:20:00,83.75,83.75,83.72,83.73,15486.0,65.2553,65.2553,65.2319,65.2397,15486.0
2018-04-23 11:25:00,83.73,83.73,83.72,83.72,3409.0,65.2397,65.2397,65.2319,65.2319,3409.0
2018-04-23 11:30:00,83.72,83.72,83.7,83.7,6776.0,65.2319,65.2319,65.2163,65.2163,6776.0
2018-04-23 11:35:00,83.7,83.71,83.7,83.7,6241.0,65.2163,65.2241,65.2163,65.2163,6241.0
2018-04-23 11:40:00,83.71,83.71,83.7,83.7,6657.0,65.2241,65.2241,65.2163,65.2163,6657.0
2018-04-23 11:45:00,83.7,83.71,83.69,83.7,9604.0,65.2163,65.2241,65.2085,65.2163,9604.0
2018-04-23 11:50:00,83.7,83.7,83.68,83.69,2169.0,65.2163,65.2163,65.2007,65.2085,2169.0
2018-04-23 11:55:00,83.68,83.68,83.66,83.66,1756.0,65.2007,65.2007,65.1852,65.1852,1756.0
2018-04-23 12:00:00,83.67,83.67,83.66,83.67,12295.0,65.193,65.193,65.1852,65.193,12295.0
2018-04-23 12:05:00,83.66,83.67,83.66,83.66,33307.0,65.1852,65.193,65.1852,65.1852,33307.0
2018-04-23 12:10:00,83.67,83.67,83.66,83.67,6865.0,65.193,65.193,65.1852,65.193,6865.0
2018-04-23 12:15:00,83.68,83.68,83.67,83.68,10671.0,65.2007,65.2007,65.193,65.2007,10671.0
2018-04-23 12:20:00,83.67,83.68,83.66,83.67,13999.0,65.193,65.2007,65.1852,65.193,13999.0
2018-04-23 12:25:00,83.68,83.69,83.68,83.69,10039.0,65.2007,65.2085,65.2007,65.2085,10039.0
2018-04-23 12:30:00,83.68,83.69,83.68,83.69,6280.0,65.2007,65.2085,65.2007,65.2085,6280.0
2018-04-23 12:35:00,83.7,83.7,83.69,83.7,9814.0,65.2163,65.2163,65.2085,65.2163,9814.0
2018-04-23 12:40:00,83.7,83.71,83.69,83.7,7413.0,65.2163,65.2241,65.2085,65.2163,7413.0
2018-04-23 12:45:00,83.71,83.71,83.69,83.7,3313.0,65.2241,65.2241,65.2085,65.2163,3313.0
2018-04-23 12:50:00,83.69,83.7,83.69,83.7,2441.0,65.2085,65.2163,65.2085,65.2163,2441.0
2018-04-23 12:55:00,83.69,83.69,83.66,83.66,16875.0,65.2085,65.2085,65.1852,65.1852,16875.0
2018-04-23 13:00:00,83.66,83.67,83.65,83.66,21646.0,65.1852,65.193,65.1774,65.1852,21646.0
2018-04-23 13:05:00,83.65,83.69,83.65,83.66,36854.0,65.1774,65.2085,65.1774,65.1852,36854.0
2018-04-23 13:10:00,83.66,83.66,83.65,83.66,3414.0,65.1852,65.1852,65.1774,65.1852,3414.0
2018-04-23 13:15:00,83.66,83.67,83.65,83.67,21031.0,65.1852,65.193,65.1774,65.193,21031.0
2018-04-23 13:20:00,83.66,83.67,83.66,83.67,2900.0,65.1852,65.193,65.1852,65.193,2900.0
2018-04-23 13:25:00,83.66,83.67,83.65,83.65,2418.0,65.1852,65.193,65.1774,65.1774,2418.0
2018-04-23 13:30:00,83.66,83.66,83.65,83.66,4613.0,65.1852,65.1852,65.1774,65.1852,4613.0
2018-04-23 13:35:00,83.66,83.66,83.65,83.66,1332.0,65.1852,65.1852,65.1774,65.1852,1332.0
2018-04-23 13:40:00,83.65,83.66,83.65,83.66,8667.0,65.1774,65.1852,65.1774,65.1852,8667.0
2018-04-23 13:45:00,83.66,83.66,83.65,83.66,7785.0,65.1852,65.1852,65.1774,65.1852,7785.0
2018-04-23 13:50:00,83.65,83.66,83.62,83.62,19028.0,65.1774,65.1852,65.154,65.154,19028.0
2018-04-23 13:55:00,83.64,83.66,83.63,83.66,52367.0,65.1696,65.1852,65.1618,65.1852,52367.0
2018-04-23 14:00:00,83.65,83.68,83.65,83.67,6004.0,65.1774,65.2007,65.1774,65.193,6004.0
2018-04-23 14:05:00,83.67,83.68,83.66,83.68,10322.0,65.193,65.2007,65.1852,65.2007,10322.0
2018-04-23 14:10:00,83.67,83.69,83.67,83.69,20316.0,65.193,65.2085,65.193,65.2085,20316.0
2018-04-23 14:15:00,83.69,83.7,83.69,83.69,1332.0,65.2085,65.2163,65.2085,65.2085,1332.0
2018-04-23 14:20:00,83.7,83.7,83.68,83.69,7654.0,65.2163,65.2163,65.2007,65.2085,7654.0
2018-04-23 14:25:00,83.69,83.69,83.68,83.68,19273.0,65.2085,65.2085,65.2007,65.2007,19273.0
2018-04-23 14:30:00,83.68,83.7,83.68,83.7,18584.0,65.2007,65.2163,65.2007,65.2163,18584.0
2018-04-23 14:35:00,83.7,83.7,83.69,83.7,7025.0,65.2163,65.2163,65.2085,65.2163,7025.0
2018-04-23 14:40:00,83.7,83.7,83.69,83.7,4814.0,65.2163,65.2163,65.2085,65.2163,4814.0
2018-04-23 14:45:00,83.69,83.71,83.69,83.69,8569.0,65.2085,65.2241,65.2085,65.2085,8569.0
2018-04-23 14:50:00,83.69,83.71,83.69,83.71,7497.0,65.2085,65.2241,65.2085,65.2241,7497.0
2018-04-23 14:55:00,83.7,83.71,83.68,83.69,11022.0,65.2163,65.2241,65.2007,65.2085,11022.0
2018-04-23 15:00:00,83.69,83.7,83.68,83.69,7114.0,65.2085,65.2163,65.2007,65.2085,7114.0
2018-04-23 15:05:00,83.7,83.7,83.68,83.68,7884.0,65.2163,65.2163,65.2007,65.2007,7884.0
2018-04-23 15:10:00,83.68,83.68,83.67,83.67,9800.0,65.2007,65.2007,65.193,65.193,9800.0
2018-04-23 15:15:00,83.68,83.68,83.65,83.65,11829.0,65.2007,65.2007,65.1774,65.1774,11829.0
2018-04-23 15:20:00,83.66,83.66,83.65,83.66,4584.0,65.1852,65.1852,65.1774,65.1852,4584.0
2018-04-23 15:25:00,83.66,83.66,83.65,83.65,10714.0,65.1852,65.1852,65.1774,65.1774,10714.0
2018-04-23 15:30:00,83.65,83.67,83.64,83.67,26077.0,65.1774,65.193,65.1696,65.193,26077.0
2018-04-23 15:35:00,83.67,83.67,83.65,83.67,24352.0,65.193,65.193,65.1774,65.193,24352.0
2018-04-23 15:40:00,83.66,83.68,83.66,83.68,12093.0,65.1852,65.2007,65.1852,65.2007,12093.0
2018-04-23 15:45:00,83.67,83.69,83.67,83.69,12509.0,65.193,65.2085,65.193,65.2085,12509.0
2018-04-23 15:50:00,83.69,83.69,83.66,83.66,10781.0,65.2085,65.2085,65.1852,65.1852,10781.0
2018-04-23 15:55:00,83.66,83.68,83.66,83.68,10006.0,65.1852,65.2007,65.1852,65.2007,10006.0
2018-04-24 09:30:00,83.67,83.72,83.67,83.69,24442.0,65.193,65.2319,65.193,65.2085,24442.0
2018-04-24 09:35:00,83.68,83.69,83.66,83.66,10970.0,65.2007,65.2085,65.1852,65.1852,10970.0
2018-04-24 09:40:00,83.66,83.66,83.64,83.64,2883.0,65.1852,65.1852,65.1696,65.1696,2883.0
2018-04-24 09:45:00,83.62,83.63,83.62,83.62,37354.0,65.154,65.1618,65.154,65.154,37354.0
2018-04-24 09:50:00,83.63,83.65,83.62,83.64,50901.0,65.1618,65.1774,65.154,65.1696,50901.0
2018-04-24 09:55:00,83.64,83.66,83.64,83.65,12942.0,65.1696,65.1852,65.1696,65.1774,12942.0
2018-04-24 10:00:00,83.66,83.66,83.64,83.66,8141.0,65.1852,65.1852,65.1696,65.1852,8141.0
2018-04-24 10:05:00,83.66,83.69,83.66,83.68,2798.0,65.1852,65.2085,65.1852,65.2007,2798.0
2018-04-24 10:10:00,83.68,83.69,83.67,83.69,7058.0,65.2007,65.2085,65.193,65.2085,7058.0
2018-04-24 10:15:00,83.69,83.7,83.68,83.68,4093.0,65.2085,65.2163,65.2007,65.2007,4093.0
2018-04-24 10:20:00,83.69,83.69,83.66,83.69,10153.0,65.2085,65.2085,65.1852,65.2085,10153.0
2018-04-24 10:25:00,83.68,83.68,83.67,83.68,13422.0,65.2007,65.2007,65.193,65.2007,13422.0
2018-04-24 10:30:00,83.67,83.69,83.66,83.69,4344.0,65.193,65.2085,65.1852,65.2085,4344.0
2018-04-24 10:35:00,83.69,83.69,83.67,83.67,9464.0,65.2085,65.2085,65.193,65.193,9464.0
2018-04-24 10:40:00,83.67,83.68,83.64,83.65,16238.0,65.193,65.2007,65.1696,65.1774,16238.0
2018-04-24 10:45:00,83.65,83.66,83.65,83.65,12829.0,65.1774,65.1852,65.1774,65.1774,12829.0
2018-04-24 10:50:00,83.64,83.65,83.63,83.65,30257.0,65.1696,65.1774,65.1618,65.1774,30257.0
2018-04-24 10:55:00,83.64,83.64,83.62,83.63,7143.0,65.1696,65.1696,65.154,65.1618,7143.0
2018-04-24 11:00:00,83.62,83.63,83.6,83.61,6765.0,65.154,65.1618,65.1384,65.1462,6765.0
2018-04-24 11:05:00,83.61,83.61,83.6,83.6,4358.0,65.1462,65.1462,65.1384,65.1384,4358.0
2018-04-24 11:10:00,83.61,83.62,83.6,83.62,11735.0,65.1462,65.154,65.1384,65.154,11735.0
2018-04-24 11:15:00,83.61,83.64,83.61,83.63,7575.0,65.1462,65.1696,65.1462,65.1618,7575.0
2018-04-24 11:20:00,83.63,83.66,83.62,83.65,9123.0,65.1618,65.1852,65.154,65.1774,9123.0
2018-04-24 11:25:00,83.64,83.65,83.63,83.64,10592.0,65.1696,65.1774,65.1618,65.1696,10592.0
2018-04-24 11:30:00,83.63,83.65,83.63,83.64,8349.0,65.1618,65.1774,65.1618,65.1696,8349.0
2018-04-24 11:35:00,83.64,83.65,83.63,83.63,14118.0,65.1696,65.1774,65.1618,65.1618,14118.0
2018-04-24 11:40:00,83.63,83.65,83.63,83.65,4735.0,65.1618,65.1774,65.1618,65.1774,4735.0
2018-04-24 11:45:00,83.65,83.65,83.64,83.64,2588.0,65.1774,65.1774,65.1696,65.1696,2588.0
2018-04-24 11:50:00,83.65,83.65,83.63,83.64,2823.0,65.1774,65.1774,65.1618,65.1696,2823.0
2018-04-24 11:55:00,83.64,83.64,83.63,83.63,1547.0,65.1696,65.1696,65.1618,65.1618,1547.0
2018-04-24 12:00:00,83.63,83.64,83.63,83.64,17277.0,65.1618,65.1696,65.1618,65.1696,17277.0
2018-04-24 12:05:00,83.64,83.64,83.63,83.64,12859.0,65.1696,65.1696,65.1618,65.1696,12859.0
2018-04-24 12:10:00,83.65,83.65,83.64,83.65,14429.0,65.1774,65.1774,65.1696,65.1774,14429.0
2018-04-24 12:15:00,83.66,83.68,83.65,83.67,7033.0,65.1852,65.2007,65.1774,65.193,7033.0
2018-04-24 12:20:00,83.67,83.68,83.65,83.65,290239.0,65.193,65.2007,65.1774,65.1774,290239.0
2018-04-24 12:25:00,83.66,83.66,83.65,83.66,9909.0,65.1852,65.1852,65.1774,65.1852,9909.0
2018-04-24 12:30:00,83.66,83.66,83.64,83.66,17212.0,65.1852,65.1852,65.1696,65.1852,17212.0
2018-04-24 12:35:00,83.66,83.66,83.63,83.64,2557.0,65.1852,65.1852,65.1618,65.1696,2557.0
2018-04-24 12:40:00,83.64,83.64,83.63,83.64,11158.0,65.1696,65.1696,65.1618,65.1696,11158.0
2018-04-24 12:45:00,83.64,83.65,83.63,83.64,8904.0,65.1696,65.1774,65.1618,65.1696,8904.0
2018-04-24 12:50:00,83.64,83.65,83.64,83.65,6489.0,65.1696,65.1774,65.1696,65.1774,6489.0
2018-04-24 12:55:00,83.65,83.66,83.64,83.66,6267.0,65.1774,65.1852,65.1696,65.1852,6267.0
2018-04-24 13:00:00,83.65,83.66,83.64,83.65,2512.0,65.1774,65.1852,65.1696,65.1774,2512.0
2018-04-24 13:05:00,83.65,83.65,83.64,83.64,9678.0,65.1774,65.1774,65.1696,65.1696,9678.0
2018-04-24 13:10:00,83.65,83.66,83.64,83.65,15631.0,65.1774,65.1852,65.1696,65.1774,15631.0
2018-04-24 13:15:00,83.65,83.66,83.64,83.65,33262.0,65.1774,65.1852,65.1696,65.1774,33262.0
2018-04-24 13:20:00,83.66,83.66,83.64,83.65,13912.0,65.1852,65.1852,65.1696,65.1774,13912.0
2018-04-24 13:25:00,83.65,83.65,83.63,83.64,18087.0,65.1774,65.1774,65.1618,65.1696,18087.0
2018-04-24 13:30:00,83.64,83.65,83.61,83.63,46142.0,65.1696,65.1774,65.1462,65.1618,46142.0
2018-04-24 13:35:00,83.64,83.64,83.61,83.62,22837.0,65.1696,65.1696,65.1462,65.154,22837.0
2018-04-24 13:40:00,83.62,83.64,83.61,83.63,36261.0,65.154,65.1696,65.1462,65.1618,36261.0
2018-04-24 13:45:00,83.63,83.65,83.63,83.64,16102.0,65.1618,65.1774,65.1618,65.1696,16102.0
2018-04-24 13:50:00,83.64,83.65,83.63,83.65,27646.0,65.1696,65.1774,65.1618,65.1774,27646.0
2018-04-24 13:55:00,83.65,83.65,83.64,83.65,21654.0,65.1774,65.1774,65.1696,65.1774,21654.0
2018-04-24 14:00:00,83.64,83.65,83.63,83.63,22896.0,65.1696,65.1774,65.1618,65.1618,22896.0
2018-04-24 14:05:00,83.63,83.64,83.62,83.64,52738.0,65.1618,65.1696,65.154,65.1696,52738.0
2018-04-24 14:10:00,83.64,83.64,83.62,83.63,6717.0,65.1696,65.1696,65.154,65.1618,6717.0
2018-04-24 14:15:00,83.63,83.65,83.62,83.63,10144.0,65.1618,65.1774,65.154,65.1618,10144.0
2018-04-24 14:20:00,83.63,83.64,83.62,83.63,36978.0,65.1618,65.1696,65.154,65.1618,36978.0
2018-04-24 14:25:00,83.62,83.64,83.62,83.63,6961.0,65.154,65.1696,65.154,65.1618,6961.0
2018-04-24 14:30:00,83.64,83.64,83.63,83.64,7309.0,65.1696,65.1696,65.1618,65.1696,7309.0
2018-04-24 14:35:00,83.63,83.64,83.62,83.64,6346.0,65.1618,65.1696,65.154,65.1696,6346.0
2018-04-24 14:40:00,83.64,83.64,83.63,83.64,8212.0,65.1696,65.1696,65.1618,65.1696,8212.0
2018-04-24 14:45:00,83.63,83.63,83.62,83.62,16862.0,65.1618,65.1618,65.154,65.154,16862.0
2018-04-24 14:50:00,83.62,83.62,83.61,83.61,6842.0,65.154,65.154,65.1462,65.1462,6842.0
2018-04-24 14:55:00,83.61,83.62,83.6,83.62,3546.0,65.1462,65.154,65.1384,65.154,3546.0
2018-04-24 15:00:00,83.62,83.62,83.59,83.6,27064.0,65.154,65.154,65.1306,65.1384,27064.0
2018-04-24 15:05:00,83.6,83.6,83.58,83.59,49759.0,65.1384,65.1384,65.1228,65.1306,49759.0
2018-04-24 15:10:00,83.59,83.6,83.58,83.59,12106.0,65.1306,65.1384,65.1228,65.1306,12106.0
2018-04-24 15:15:00,83.58,83.59,83.58,83.59,9074.0,65.1228,65.1306,65.1228,65.1306,9074.0
2018-04-24 15:20:00,83.58,83.59,83.58,83.59,18749.0,65.1228,65.1306,65.1228,65.1306,18749.0
2018-04-24 15:25:00,83.58,83.6,83.58,83.59,5687.0,65.1228,65.1384,65.1228,65.1306,5687.0
2018-04-24 15:30:00,83.59,83.6,83.59,83.6,9585.0,65.1306,65.1384,65.1306,65.1384,9585.0
2018-04-24 15:35:00,83.6,83.61,83.59,83.61,6324.0,65.1384,65.1462,65.1306,65.1462,6324.0
2018-04-24 15:40:00,83.6,83.61,83.59,83.61,7052.0,65.1384,65.1462,65.1306,65.1462,7052.0
2018-04-24 15:45:00,83.61,83.61,83.59,83.59,8531.0,65.1462,65.1462,65.1306,65.1306,8531.0
2018-04-24 15:50:00,83.6,83.6,83.58,83.59,19891.0,65.1384,65.1384,65.1228,65.1306,19891.0
2018-04-24 15:55:00,83.59,83.59,83.57,83.57,26890.0,65.1306,65.1306,65.115,65.115,26890.0
2018-04-25 09:30:00,83.47,83.47,83.43,83.43,23980.0,65.0371,65.0371,65.006,65.006,23980.0
2018-04-25 09:35:00,83.43,83.46,83.42,83.45,10017.0,65.006,65.0293,64.9982,65.0215,10017.0
2018-04-25 09:40:00,83.45,83.47,83.45,83.47,2416.0,65.0215,65.0371,65.0215,65.0371,2416.0
2018-04-25 09:45:00,83.48,83.48,83.47,83.47,7680.0,65.0449,65.0449,65.0371,65.0371,7680.0
2018-04-25 09:50:00,83.46,83.48,83.46,83.47,3937.0,65.0293,65.0449,65.0293,65.0371,3937.0
2018-04-25 09:55:00,83.46,83.47,83.45,83.47,12423.0,65.0293,65.0371,65.0215,65.0371,12423.0
2018-04-25 10:00:00,83.47,83.47,83.45,83.46,6395.0,65.0371,65.0371,65.0215,65.0293,6395.0
2018-04-25 10:05:00,83.45,83.46,83.44,83.45,8511.0,65.0215,65.0293,65.0137,65.0215,8511.0
2018-04-25 10:10:00,83.45,83.45,83.43,83.44,8029.0,65.0215,65.0215,65.006,65.0137,8029.0
2018-04-25 10:15:00,83.45,83.46,83.44,83.44,16077.0,65.0215,65.0293,65.0137,65.0137,16077.0
2018-04-25 10:20:00,83.44,83.44,83.42,83.43,4199.0,65.0137,65.0137,64.9982,65.006,4199.0
2018-04-25 10:25:00,83.43,83.43,83.41,83.41,5607.0,65.006,65.006,64.9904,64.9904,5607.0
2018-04-25 10:30:00,83.42,83.42,83.4,83.41,7152.0,64.9982,64.9982,64.9826,64.9904,7152.0
2018-04-25 10:35:00,83.41,83.42,83.4,83.4,10397.0,64.9904,64.9982,64.9826,64.9826,10397.0
2018-04-25 10:40:00,83.41,83.42,83.4,83.41,4664.0,64.9904,64.9982,64.9826,64.9904,4664.0
2018-04-25 10:45:00,83.41,83.42,83.4,83.41,11666.0,64.9904,64.9982,64.9826,64.9904,11666.0
2018-04-25 10:50:00,83.42,83.43,83.41,83.43,7620.0,64.9982,65.006,64.9904,65.006,7620.0
2018-04-25 10:55:00,83.42,83.43,83.41,83.42,6882.0,64.9982,65.006,64.9904,64.9982,6882.0
2018-04-25 11:00:00,83.42,83.43,83.42,83.42,68700.0,64.9982,65.006,64.9982,64.9982,68700.0
2018-04-25 11:05:00,83.42,83.44,83.42,83.44,4074.0,64.9982,65.0137,64.9982,65.0137,4074.0
2018-04-25 11:10:00,83.44,83.44,83.42,83.42,4075.0,65.0137,65.0137,64.9982,64.9982,4075.0
2018-04-25 11:15:00,83.43,83.45,83.42,83.45,5633.0,65.006,65.0215,64.9982,65.0215,5633.0
2018-04-25 11:20:00,83.45,83.45,83.43,83.44,12721.0,65.0215,65.0215,65.006,65.0137,12721.0
2018-04-25 11:25:00,83.43,83.44,83.43,83.43,5367.0,65.006,65.0137,65.006,65.006,5367.0
2018-04-25 11:30:00,83.43,83.44,83.39,83.39,64058.0,65.006,65.0137,64.9748,64.9748,64058.0
2018-04-25 11:35:00,83.4,83.41,83.39,83.41,26304.0,64.9826,64.9904,64.9748,64.9904,26304.0
2018-04-25 11:40:00,83.41,83.43,83.41,83.42,34472.0,64.9904,65.006,64.9904,64.9982,34472.0
2018-04-25 11:45:00,83.42,83.42,83.41,83.42,5025.0,64.9982,64.9982,64.9904,64.9982,5025.0
2018-04-25 11:50:00,83.42,83.43,83.41,83.42,12766.0,64.9982,65.006,64.9904,64.9982,12766.0
2018-04-25 11:55:00,83.42,83.43,83.41,83.42,13769.0,64.9982,65.006,64.9904,64.9982,13769.0
2018-04-25 12:00:00,83.42,83.44,83.42,83.43,19787.0,64.9982,65.0137,64.9982,65.006,19787.0
2018-04-25 12:05:00,83.43,83.44,83.42,83.44,2812.0,65.006,65.0137,64.9982,65.0137,2812.0
2018-04-25 12:10:00,83.44,83.45,83.43,83.44,10408.0,65.0137,65.0215,65.006,65.0137,10408.0
2018-04-25 12:15:00,83.44,83.44,83.43,83.43,2858.0,65.0137,65.0137,65.006,65.006,2858.0
2018-04-25 12:20:00,83.43,83.44,83.36,83.4,45094.0,65.006,65.0137,64.9514,64.9826,45094.0
2018-04-25 12:25:00,83.41,83.43,83.41,83.43,3948.0,64.9904,65.006,64.9904,65.006,3948.0
2018-04-25 12:30:00,83.43,83.43,83.42,83.42,1708.0,65.006,65.006,64.9982,64.9982,1708.0
2018-04-25 12:35:00,83.43,83.43,83.42,83.43,5561.0,65.006,65.006,64.9982,65.006,5561.0
2018-04-25 12:40:00,83.42,83.43,83.42,83.43,29832.0,64.9982,65.006,64.9982,65.006,29832.0
2018-04-25 12:45:00,83.42,83.43,83.42,83.42,1859.0,64.9982,65.006,64.9982,64.9982,1859.0
2018-04-25 12:50:00,83.42,83.43,83.42,83.42,2408.0,64.9982,65.006,64.9982,64.9982,2408.0
2018-04-25 12:55:00,83.42,83.43,83.42,83.43,1987.0,64.9982,65.006,64.9982,65.006,1987.0
2018-04-25 13:00:00,83.43,83.43,83.41,83.42,30799.0,65.006,65.006,64.9904,64.9982,30799.0
2018-04-25 13:05:00,83.42,83.44,83.42,83.43,9652.0,64.9982,65.0137,64.9982,65.006,9652.0
2018-04-25 13:10:00,83.43,83.44,83.43,83.44,2328.0,65.006,65.0137,65.006,65.0137,2328.0
2018-04-25 13:15:00,83.43,83.43,83.42,83.43,9965.0,65.006,65.006,64.9982,65.006,9965.0
2018-04-25 13:20:00,83.42,83.42,83.41,83.42,2153.0,64.9982,64.9982,64.9904,64.9982,2153.0
2018-04-25 13:25:00,83.42,83.42,83.41,83.42,6628.0,64.9982,64.9982,64.9904,64.9982,6628.0
2018-04-25 13:30:00,83.42,83.42,83.4,83.41,10007.0,64.9982,64.9982,64.9826,64.9904,10007.0
2018-04-25 13:35:00,83.4,83.41,83.4,83.4,1207.0,64.9826,64.9904,64.9826,64.9826,1207.0
2018-04-25 13:40:00,83.41,83.41,83.35,83.38,22981.0,64.9904,64.9904,64.9436,64.967,22981.0
2018-04-25 13:45:00,83.37,83.38,83.37,83.37,3573.0,64.9592,64.967,64.9592,64.9592,3573.0
2018-04-25 13:50:00,83.38,83.38,83.37,83.38,7552.0,64.967,64.967,64.9592,64.967,7552.0
2018-04-25 13:55:00,83.37,83.39,83.36,83.37,29881.0,64.9592,64.9748,64.9514,64.9592,29881.0
2018-04-25 14:00:00,83.38,83.39,83.37,83.39,10389.0,64.967,64.9748,64.9592,64.9748,10389.0
2018-04-25 14:05:00,83.39,83.39,83.37,83.37,14598.0,64.9748,64.9748,64.9592,64.9592,14598.0
2018-04-25 14:10:00,83.37,83.37,83.36,83.37,3906.0,64.9592,64.9592,64.9514,64.9592,3906.0
2018-04-25 14:15:00,83.37,83.38,83.36,83.38,7559.0,64.9592,64.967,64.9514,64.967,7559.0
2018-04-25 14:20:00,83.38,83.39,83.37,83.39,10926.0,64.967,64.9748,64.9592,64.9748,10926.0
2018-04-25 14:25:00,83.39,83.39,83.37,83.39,8057.0,64.9748,64.9748,64.9592,64.9748,8057.0
2018-04-25 14:30:00,83.39,83.4,83.38,83.39,6086.0,64.9748,64.9826,64.967,64.9748,6086.0
2018-04-25 14:35:00,83.4,83.41,83.39,83.41,10158.0,64.9826,64.9904,64.9748,64.9904,10158.0
2018-04-25 14:40:00,83.41,83.42,83.4,83.42,11963.0,64.9904,64.9982,64.9826,64.9982,11963.0
2018-04-25 14:45:00,83.41,83.42,83.41,83.42,4175.0,64.9904,64.9982,64.9904,64.9982,4175.0
2018-04-25 14:50:00,83.42,83.43,83.41,83.42,2483.0,64.9982,65.006,64.9904,64.9982,2483.0
2018-04-25 14:55:00,83.43,83.46,83.42,83.44,24687.0,65.006,65.0293,64.9982,65.0137,24687.0
2018-04-25 15:00:00,83.43,83.44,83.42,83.43,5125.0,65.006,65.0137,64.9982,65.006,5125.0
2018-04-25 15:05:00,83.44,83.44,83.43,83.44,4547.0,65.0137,65.0137,65.006,65.0137,4547.0
2018-04-25 15:10:00,83.43,83.43,83.42,83.42,6502.0,65.006,65.006,64.9982,64.9982,6502.0
2018-04-25 15:15:00,83.42,83.43,83.41,83.42,6027.0,64.9982,65.006,64.9904,64.9982,6027.0
2018-04-25 15:20:00,83.42,83.43,83.41,83.42,10381.0,64.9982,65.006,64.9904,64.9982,10381.0
2018-04-25 15:25:00,83.42,83.43,83.41,83.43,4770.0,64.9982,65.006,64.9904,65.006,4770.0
2018-04-25 15:30:00,83.43,83.43,83.42,83.43,20296.0,65.006,65.006,64.9982,65.006,20296.0
2018-04-25 15:35:00,83.43,83.43,83.42,83.42,4304.0,65.006,65.006,64.9982,64.9982,4304.0
2018-04-25 15:40:00,83.43,83.43,83.42,83.43,34582.0,65.006,65.006,64.9982,65.006,34582.0
2018-04-25 15:45:00,83.43,83.43,83.41,83.41,25902.0,65.006,65.006,64.9904,64.9904,25902.0
2018-04-25 15:50:00,83.41,83.43,83.41,83.42,13671.0,64.9904,65.006,64.9904,64.9982,13671.0
2018-04-25 15:55:00,83.43,83.43,83.42,83.42,8954.0,65.006,65.006,64.9982,64.9982,8954.0
2018-04-26 09:30:00,83.57,83.58,83.53,83.54,42225.0,65.115,65.1228,65.0839,65.0917,42225.0
2018-04-26 09:35:00,83.54,83.54,83.53,83.53,2306.0,65.0917,65.0917,65.0839,65.0839,2306.0
2018-04-26 09:40:00,83.53,83.54,83.52,83.54,1179.0,65.0839,65.0917,65.0761,65.0917,1179.0
2018-04-26 09:45:00,83.54,83.55,83.53,83.54,89380.0,65.0917,65.0995,65.0839,65.0917,89380.0
2018-04-26 09:50:00,83.55,83.56,83.54,83.56,54939.0,65.0995,65.1072,65.0917,65.1072,54939.0
2018-04-26 09:55:00,83.55,83.58,83.55,83.58,10233.0,65.0995,65.1228,65.0995,65.1228,10233.0
2018-04-26 10:00:00,83.58,83.62,83.57,83.61,47407.0,65.1228,65.154,65.115,65.1462,47407.0
2018-04-26 10:05:00,83.62,83.65,83.62,83.64,28232.0,65.154,65.1774,65.154,65.1696,28232.0
2018-04-26 10:10:00,83.63,83.64,83.62,83.62,2543.0,65.1618,65.1696,65.154,65.154,2543.0
2018-04-26 10:15:00,83.63,83.63,83.61,83.62,9542.0,65.1618,65.1618,65.1462,65.154,9542.0
2018-04-26 10:20:00,83.62,83.62,83.61,83.61,33427.0,65.154,65.154,65.1462,65.1462,33427.0
2018-04-26 10:25:00,83.62,83.64,83.61,83.64,6224.0,65.154,65.1696,65.1462,65.1696,6224.0
2018-04-26 10:30:00,83.63,83.63,83.6,83.61,3312.0,65.1618,65.1618,65.1384,65.1462,3312.0
2018-04-26 10:35:00,83.61,83.62,83.6,83.61,17474.0,65.1462,65.154,65.1384,65.1462,17474.0
2018-04-26 10:40:00,83.61,83.61,83.59,83.61,4925.0,65.1462,65.1462,65.1306,65.1462,4925.0
2018-04-26 10:45:00,83.6,83.6,83.57,83.57,10653.0,65.1384,65.1384,65.115,65.115,10653.0
2018-04-26 10:50:00,83.57,83.58,83.56,83.57,11059.0,65.115,65.1228,65.1072,65.115,11059.0
2018-04-26 10:55:00,83.58,83.58,83.56,83.56,75908.0,65.1228,65.1228,65.1072,65.1072,75908.0
2018-04-26 11:00:00,83.56,83.57,83.56,83.56,81732.0,65.1072,65.115,65.1072,65.1072,81732.0
2018-04-26 11:05:00,83.56,83.58,83.56,83.57,10656.0,65.1072,65.1228,65.1072,65.115,10656.0
2018-04-26 11:10:00,83.57,83.58,83.56,83.57,5190.0,65.115,65.1228,65.1072,65.115,5190.0
2018-04-26 11:15:00,83.57,83.58,83.57,83.57,11520.0,65.115,65.1228,65.115,65.115,11520.0
2018-04-26 11:20:00,83.57,83.58,83.56,83.56,4596.0,65.115,65.1228,65.1072,65.1072,4596.0
2018-04-26 11:25:00,83.57,83.57,83.56,83.56,4415.0,65.115,65.115,65.1072,65.1072,4415.0
2018-04-26 11:30:00,83.57,83.58,83.56,83.57,26409.0,65.115,65.1228,65.1072,65.115,26409.0
2018-04-26 11:35:00,83.56,83.57,83.56,83.57,10255.0,65.1072,65.115,65.1072,65.115,10255.0
2018-04-26 11:40:00,83.56,83.57,83.56,83.57,1530.0,65.1072,65.115,65.1072,65.115,1530.0
2018-04-26 11:45:00,83.57,83.58,83.56,83.57,5293.0,65.115,65.1228,65.1072,65.115,5293.0
2018-04-26 11:50:00,83.58,83.58,83.57,83.57,9070.0,65.1228,65.1228,65.115,65.115,9070.0
2018-04-26 11:55:00,83.56,83.57,83.56,83.56,4090.0,65.1072,65.115,65.1072,65.1072,4090.0
2018-04-26 12:00:00,83.56,83.57,83.56,83.57,3299.0,65.1072,65.115,65.1072,65.115,3299.0
2018-04-26 12:05:00,83.56,83.57,83.56,83.56,2994.0,65.1072,65.115,65.1072,65.1072,2994.0
2018-04-26 12:10:00,83.56,83.57,83.56,83.57,3409.0,65.1072,65.115,65.1072,65.115,3409.0
2018-04-26 12:15:00,83.57,83.57,83.56,83.56,4328.0,65.115,65.115,65.1072,65.1072,4328.0
2018-04-26 12:20:00,83.56,83.57,83.56,83.56,3420.0,65.1072,65.115,65.1072,65.1072,3420.0
2018-04-26 12:25:00,83.56,83.57,83.56,83.56,2823.0,65.1072,65.115,65.1072,65.1072,2823.0
2018-04-26 12:30:00,83.56,83.57,83.56,83.57,1944.0,65.1072,65.115,65.1072,65.115,1944.0
2018-04-26 12:35:00,83.56,83.57,83.56,83.56,5162.0,65.1072,65.115,65.1072,65.1072,5162.0
2018-04-26 12:40:00,83.57,83.57,83.55,83.55,1068.0,65.115,65.115,65.0995,65.0995,1068.0
2018-04-26 12:45:00,83.55,83.55,83.54,83.55,15256.0,65.0995,65.0995,65.0917,65.0995,15256.0
2018-04-26 12:50:00,83.54,83.55,83.53,83.53,69903.0,65.0917,65.0995,65.0839,65.0839,69903.0
2018-04-26 12:55:00,83.54,83.54,83.53,83.54,15860.0,65.0917,65.0917,65.0839,65.0917,15860.0
2018-04-26 13:00:00,83.54,83.55,83.52,83.55,12487.0,65.0917,65.0995,65.0761,65.0995,12487.0
2018-04-26 13:05:00,83.54,83.55,83.54,83.54,10915.0,65.0917,65.0995,65.0917,65.0917,10915.0
2018-04-26 13:10:00,83.55,83.55,83.54,83.55,11078.0,65.0995,65.0995,65.0917,65.0995,11078.0
2018-04-26 13:15:00,83.55,83.56,83.54,83.55,2700.0,65.0995,65.1072,65.0917,65.0995,2700.0
2018-04-26 13:20:00,83.55,83.56,83.55,83.55,103287.0,65.0995,65.1072,65.0995,65.0995,103287.0
2018-04-26 13:25:00,83.56,83.57,83.56,83.56,10909.0,65.1072,65.115,65.1072,65.1072,10909.0
2018-04-26 13:30:00,83.56,83.57,83.55,83.56,7566.0,65.1072,65.115,65.0995,65.1072,7566.0
2018-04-26 13:35:00,83.56,83.56,83.53,83.55,34836.0,65.1072,65.1072,65.0839,65.0995,34836.0
2018-04-26 13:40:00,83.55,83.56,83.55,83.56,6011.0,65.0995,65.1072,65.0995,65.1072,6011.0
2018-04-26 13:45:00,83.56,83.57,83.55,83.55,42951.0,65.1072,65.115,65.0995,65.0995,42951.0
2018-04-26 13:50:00,83.56,83.56,83.55,83.55,2740.0,65.1072,65.1072,65.0995,65.0995,2740.0
2018-04-26 13:55:00,83.55,83.55,83.54,83.55,5125.0,65.0995,65.0995,65.0917,65.0995,5125.0
2018-04-26 14:00:00,83.54,83.55,83.53,83.53,6992.0,65.0917,65.0995,65.0839,65.0839,6992.0
2018-04-26 14:05:00,83.53,83.54,83.53,83.53,9666.0,65.0839,65.0917,65.0839,65.0839,9666.0
2018-04-26 14:10:00,83.54,83.55,83.53,83.55,13325.0,65.0917,65.0995,65.0839,65.0995,13325.0
2018-04-26 14:15:00,83.54,83.55,83.54,83.55,7809.0,65.0917,65.0995,65.0917,65.0995,7809.0
2018-04-26 14:20:00,83.55,83.55,83.54,83.55,10357.0,65.0995,65.0995,65.0917,65.0995,10357.0
2018-04-26 14:25:00,83.55,83.55,83.54,83.54,25658.0,65.0995,65.0995,65.0917,65.0917,25658.0
2018-04-26 14:30:00,83.55,83.56,83.53,83.55,34679.0,65.0995,65.1072,65.0839,65.0995,34679.0
2018-04-26 14:35:00,83.55,83.55,83.54,83.55,2584.0,65.0995,65.0995,65.0917,65.0995,2584.0
2018-04-26 14:40:00,83.54,83.56,83.54,83.56,5036.0,65.0917,65.1072,65.0917,65.1072,5036.0
2018-04-26 14:45:00,83.56,83.57,83.55,83.56,3121.0,65.1072,65.115,65.0995,65.1072,3121.0
2018-04-26 14:50:00,83.57,83.57,83.56,83.56,19808.0,65.115,65.115,65.1072,65.1072,19808.0
2018-04-26 14:55:00,83.57,83.57,83.56,83.57,35098.0,65.115,65.115,65.1072,65.115,35098.0
2018-04-26 15:00:00,83.57,83.58,83.56,83.57,5718.0,65.115,65.1228,65.1072,65.115,5718.0
2018-04-26 15:05:00,83.56,83.56,83.55,83.56,3773.0,65.1072,65.1072,65.0995,65.1072,3773.0
2018-04-26 15:10:00,83.56,83.57,83.55,83.55,5891.0,65.1072,65.115,65.0995,65.0995,5891.0
2018-04-26 15:15:00,83.55,83.55,83.53,83.55,9419.0,65.0995,65.0995,65.0839,65.0995,9419.0
2018-04-26 15:20:00,83.55,83.55,83.54,83.55,38601.0,65.0995,65.0995,65.0917,65.0995,38601.0
2018-04-26 15:25:00,83.54,83.55,83.54,83.54,13750.0,65.0917,65.0995,65.0917,65.0917,13750.0
2018-04-26 15:30:00,83.54,83.55,83.54,83.55,22784.0,65.0917,65.0995,65.0917,65.0995,22784.0
2018-04-26 15:35:00,83.55,83.56,83.54,83.56,14107.0,65.0995,65.1072,65.0917,65.1072,14107.0
2018-04-26 15:40:00,83.56,83.56,83.55,83.55,52079.0,65.1072,65.1072,65.0995,65.0995,52079.0
2018-04-26 15:45:00,83.55,83.56,83.55,83.56,3835.0,65.0995,65.1072,65.0995,65.1072,3835.0
2018-04-26 15:50:00,83.56,83.57,83.55,83.57,4167.0,65.1072,65.115,65.0995,65.115,4167.0
2018-04-26 15:55:00,83.57,83.57,83.56,83.56,12323.0,65.115,65.115,65.1072,65.1072,12323.0
2018-04-27 09:30:00,83.68,83.71,83.67,83.69,27431.0,65.2007,65.2241,65.193,65.2085,27431.0
2018-04-27 09:35:00,83.7,83.7,83.69,83.7,2788.0,65.2163,65.2163,65.2085,65.2163,2788.0
2018-04-27 09:40:00,83.7,83.7,83.67,83.68,1524.0,65.2163,65.2163,65.193,65.2007,1524.0
2018-04-27 09:45:00,83.69,83.7,83.68,83.69,2548.0,65.2085,65.2163,65.2007,65.2085,2548.0
2018-04-27 09:50:00,83.69,83.69,83.68,83.69,7631.0,65.2085,65.2085,65.2007,65.2085,7631.0
2018-04-27 09:55:00,83.69,83.69,83.68,83.69,1948.0,65.2085,65.2085,65.2007,65.2085,1948.0
2018-04-27 10:00:00,83.69,83.69,83.66,83.67,3800.0,65.2085,65.2085,65.1852,65.193,3800.0
2018-04-27 10:05:00,83.67,83.68,83.66,83.67,15537.0,65.193,65.2007,65.1852,65.193,15537.0
2018-04-27 10:10:00,83.67,83.69,83.67,83.69,11832.0,65.193,65.2085,65.193,65.2085,11832.0
2018-04-27 10:15:00,83.69,83.69,83.67,83.69,18791.0,65.2085,65.2085,65.193,65.2085,18791.0
2018-04-27 10:20:00,83.7,83.7,83.68,83.69,1333.0,65.2163,65.2163,65.2007,65.2085,1333.0
2018-04-27 10:25:00,83.69,83.69,83.68,83.69,2156.0,65.2085,65.2085,65.2007,65.2085,2156.0
2018-04-27 10:30:00,83.69,83.71,83.68,83.71,52674.0,65.2085,65.2241,65.2007,65.2241,52674.0
2018-04-27 10:35:00,83.71,83.73,83.71,83.71,10668.0,65.2241,65.2397,65.2241,65.2241,10668.0
2018-04-27 10:40:00,83.72,83.72,83.71,83.72,1984.0,65.2319,65.2319,65.2241,65.2319,1984.0
2018-04-27 10:45:00,83.72,83.72,83.7,83.71,18023.0,65.2319,65.2319,65.2163,65.2241,18023.0
2018-04-27 10:50:00,83.71,83.73,83.71,83.73,9721.0,65.2241,65.2397,65.2241,65.2397,9721.0
2018-04-27 10:55:00,83.73,83.74,83.72,83.73,5671.0,65.2397,65.2475,65.2319,65.2397,5671.0
2018-04-27 11:00:00,83.73,83.73,83.72,83.72,5156.0,65.2397,65.2397,65.2319,65.2319,5156.0
2018-04-27 11:05:00,83.73,83.73,83.72,83.73,3514.0,65.2397,65.2397,65.2319,65.2397,3514.0
2018-04-27 11:10:00,83.72,83.73,83.72,83.72,3603.0,65.2319,65.2397,65.2319,65.2319,3603.0
2018-04-27 11:15:00,83.72,83.73,83.71,83.71,12906.0,65.2319,65.2397,65.2241,65.2241,12906.0
2018-04-27 11:20:00,83.71,83.71,83.69,83.71,9019.0,65.2241,65.2241,65.2085,65.2241,9019.0
2018-04-27 11:25:00,83.71,83.73,83.7,83.72,3788.0,65.2241,65.2397,65.2163,65.2319,3788.0
2018-04-27 11:30:00,83.73,83.73,83.72,83.73,3071.0,65.2397,65.2397,65.2319,65.2397,3071.0
2018-04-27 11:35:00,83.72,83.73,83.7,83.7,2482.0,65.2319,65.2397,65.2163,65.2163,2482.0
2018-04-27 11:40:00,83.71,83.72,83.7,83.71,7006.0,65.2241,65.2319,65.2163,65.2241,7006.0
2018-04-27 11:45:00,83.7,83.7,83.69,83.69,2252.0,65.2163,65.2163,65.2085,65.2085,2252.0
2018-04-27 11:50:00,83.69,83.7,83.69,83.7,4589.0,65.2085,65.2163,65.2085,65.2163,4589.0
2018-04-27 11:55:00,83.69,83.7,83.69,83.69,11284.0,65.2085,65.2163,65.2085,65.2085,11284.0
2018-04-27 12:00:00,83.7,83.7,83.69,83.69,6278.0,65.2163,65.2163,65.2085,65.2085,6278.0
2018-04-27 12:05:00,83.7,83.7,83.68,83.68,14733.0,65.2163,65.2163,65.2007,65.2007,14733.0
2018-04-27 12:10:00,83.68,83.7,83.68,83.7,8019.0,65.2007,65.2163,65.2007,65.2163,8019.0
2018-04-27 12:15:00,83.69,83.7,83.69,83.69,3389.0,65.2085,65.2163,65.2085,65.2085,3389.0
2018-04-27 12:20:00,83.69,83.71,83.69,83.7,24012.0,65.2085,65.2241,65.2085,65.2163,24012.0
2018-04-27 12:25:00,83.7,83.71,83.7,83.71,11373.0,65.2163,65.2241,65.2163,65.2241,11373.0
2018-04-27 12:30:00,83.7,83.72,83.7,83.72,3767.0,65.2163,65.2319,65.2163,65.2319,3767.0
2018-04-27 12:35:00,83.71,83.73,83.71,83.72,7621.0,65.2241,65.2397,65.2241,65.2319,7621.0
2018-04-27 12:40:00,83.72,83.73,83.71,83.72,9231.0,65.2319,65.2397,65.2241,65.2319,9231.0
2018-04-27 12:45:00,83.73,83.73,83.72,83.73,4328.0,65.2397,65.2397,65.2319,65.2397,4328.0
2018-04-27 12:50:00,83.72,83.73,83.72,83.73,4115.0,65.2319,65.2397,65.2319,65.2397,4115.0
2018-04-27 12:55:00,83.73,83.73,83.72,83.72,3494.0,65.2397,65.2397,65.2319,65.2319,3494.0
2018-04-27 13:00:00,83.73,83.73,83.72,83.72,8443.0,65.2397,65.2397,65.2319,65.2319,8443.0
2018-04-27 13:05:00,83.73,83.73,83.72,83.72,2872.0,65.2397,65.2397,65.2319,65.2319,2872.0
2018-04-27 13:10:00,83.73,83.73,83.72,83.73,3830.0,65.2397,65.2397,65.2319,65.2397,3830.0
2018-04-27 13:15:00,83.73,83.73,83.72,83.72,11132.0,65.2397,65.2397,65.2319,65.2319,11132.0
2018-04-27 13:20:00,83.72,83.72,83.71,83.71,4066.0,65.2319,65.2319,65.2241,65.2241,4066.0
2018-04-27 13:25:00,83.72,83.72,83.7,83.7,9166.0,65.2319,65.2319,65.2163,65.2163,9166.0
2018-04-27 13:30:00,83.7,83.71,83.7,83.7,12693.0,65.2163,65.2241,65.2163,65.2163,12693.0
2018-04-27 13:35:00,83.7,83.71,83.7,83.7,11846.0,65.2163,65.2241,65.2163,65.2163,11846.0
2018-04-27 13:40:00,83.71,83.71,83.69,83.7,2305.0,65.2241,65.2241,65.2085,65.2163,2305.0
2018-04-27 13:45:00,83.69,83.7,83.68,83.69,5001.0,65.2085,65.2163,65.2007,65.2085,5001.0
2018-04-27 13:50:00,83.68,83.69,83.68,83.69,3869.0,65.2007,65.2085,65.2007,65.2085,3869.0
2018-04-27 13:55:00,83.68,83.69,83.68,83.68,9747.0,65.2007,65.2085,65.2007,65.2007,9747.0
2018-04-27 14:00:00,83.69,83.71,83.68,83.7,2840.0,65.2085,65.2241,65.2007,65.2163,2840.0
2018-04-27 14:05:00,83.7,83.71,83.7,83.7,6939.0,65.2163,65.2241,65.2163,65.2163,6939.0
2018-04-27 14:10:00,83.7,83.71,83.69,83.7,3370.0,65.2163,65.2241,65.2085,65.2163,3370.0
2018-04-27 14:15:00,83.7,83.71,83.7,83.71,11053.0,65.2163,65.2241,65.2163,65.2241,11053.0
2018-04-27 14:20:00,83.71,83.72,83.71,83.72,2908.0,65.2241,65.2319,65.2241,65.2319,2908.0
2018-04-27 14:25:00,83.72,83.72,83.71,83.72,10712.0,65.2319,65.2319,65.2241,65.2319,10712.0
2018-04-27 14:30:00,83.71,83.72,83.7,83.7,16871.0,65.2241,65.2319,65.2163,65.2163,16871.0
2018-04-27 14:35:00,83.7,83.71,83.7,83.7,5442.0,65.2163,65.2241,65.2163,65.2163,5442.0
2018-04-27 14:40:00,83.7,83.71,83.7,83.7,9738.0,65.2163,65.2241,65.2163,65.2163,9738.0
2018-04-27 14:45:00,83.7,83.71,83.7,83.7,2862.0,65.2163,65.2241,65.2163,65.2163,2862.0
2018-04-27 14:50:00,83.7,83.71,83.7,83.7,15547.0,65.2163,65.2241,65.2163,65.2163,15547.0
2018-04-27 14:55:00,83.7,83.72,83.7,83.71,5084.0,65.2163,65.2319,65.2163,65.2241,5084.0
2018-04-27 15:00:00,83.71,83.72,83.71,83.72,7849.0,65.2241,65.2319,65.2241,65.2319,7849.0
2018-04-27 15:05:00,83.71,83.72,83.71,83.72,10616.0,65.2241,65.2319,65.2241,65.2319,10616.0
2018-04-27 15:10:00,83.71,83.72,83.71,83.72,2225.0,65.2241,65.2319,65.2241,65.2319,2225.0
2018-04-27 15:15:00,83.72,83.72,83.71,83.72,2426.0,65.2319,65.2319,65.2241,65.2319,2426.0
2018-04-27 15:20:00,83.72,83.72,83.7,83.71,6576.0,65.2319,65.2319,65.2163,65.2241,6576.0
2018-04-27 15:25:00,83.7,83.71,83.7,83.71,7695.0,65.2163,65.2241,65.2163,65.2241,7695.0
2018-04-27 15:30:00,83.7,83.71,83.69,83.7,65270.0,65.2163,65.2241,65.2085,65.2163,65270.0
2018-04-27 15:35:00,83.7,83.7,83.69,83.7,6372.0,65.2163,65.2163,65.2085,65.2163,6372.0
2018-04-27 15:40:00,83.7,83.71,83.69,83.71,12568.0,65.2163,65.2241,65.2085,65.2241,12568.0
2018-04-27 15:45:00,83.7,83.71,83.7,83.7,6929.0,65.2163,65.2241,65.2163,65.2163,6929.0
2018-04-27 15:50:00,83.71,83.71,83.69,83.7,28427.0,65.2241,65.2241,65.2085,65.2163,28427.0
2018-04-27 15:55:00,83.7,83.71,83.69,83.71,12961.0,65.2163,65.2241,65.2085,65.2241,12961.0
2018-04-30 09:30:00,83.72,83.74,83.71,83.72,28730.0,65.2319,65.2475,65.2241,65.2319,28730.0
2018-04-30 09:35:00,83.72,83.72,83.69,83.7,7323.0,65.2319,65.2319,65.2085,65.2163,7323.0
2018-04-30 09:40:00,83.69,83.71,83.69,83.7,3622.0,65.2085,65.2241,65.2085,65.2163,3622.0
2018-04-30 09:45:00,83.73,83.73,83.72,83.72,12915.0,65.2397,65.2397,65.2319,65.2319,12915.0
2018-04-30 09:50:00,83.72,83.73,83.72,83.72,4105.0,65.2319,65.2397,65.2319,65.2319,4105.0
2018-04-30 09:55:00,83.73,83.75,83.72,83.73,4686.0,65.2397,65.2553,65.2319,65.2397,4686.0
2018-04-30 10:00:00,83.73,83.74,83.72,83.73,7315.0,65.2397,65.2475,65.2319,65.2397,7315.0
2018-04-30 10:05:00,83.74,83.74,83.73,83.74,14772.0,65.2475,65.2475,65.2397,65.2475,14772.0
2018-04-30 10:10:00,83.74,83.74,83.73,83.73,5332.0,65.2475,65.2475,65.2397,65.2397,5332.0
2018-04-30 10:15:00,83.73,83.74,83.73,83.74,2688.0,65.2397,65.2475,65.2397,65.2475,2688.0
2018-04-30 10:20:00,83.75,83.75,83.72,83.73,6534.0,65.2553,65.2553,65.2319,65.2397,6534.0
2018-04-30 10:25:00,83.74,83.74,83.73,83.74,2336.0,65.2475,65.2475,65.2397,65.2475,2336.0
2018-04-30 10:30:00,83.74,83.74,83.72,83.73,1593.0,65.2475,65.2475,65.2319,65.2397,1593.0
2018-04-30 10:35:00,83.72,83.73,83.72,83.73,11246.0,65.2319,65.2397,65.2319,65.2397,11246.0
2018-04-30 10:40:00,83.72,83.73,83.71,83.73,4982.0,65.2319,65.2397,65.2241,65.2397,4982.0
2018-04-30 10:45:00,83.73,83.74,83.72,83.73,8316.0,65.2397,65.2475,65.2319,65.2397,8316.0
2018-04-30 10:50:00,83.74,83.74,83.72,83.74,10205.0,65.2475,65.2475,65.2319,65.2475,10205.0
2018-04-30 10:55:00,83.73,83.74,83.73,83.73,1642.0,65.2397,65.2475,65.2397,65.2397,1642.0
2018-04-30 11:00:00,83.73,83.74,83.73,83.73,3658.0,65.2397,65.2475,65.2397,65.2397,3658.0
2018-04-30 11:05:00,83.73,83.74,83.72,83.73,12917.0,65.2397,65.2475,65.2319,65.2397,12917.0
2018-04-30 11:10:00,83.72,83.73,83.72,83.72,3010.0,65.2319,65.2397,65.2319,65.2319,3010.0
2018-04-30 11:15:00,83.72,83.73,83.72,83.72,5368.0,65.2319,65.2397,65.2319,65.2319,5368.0
2018-04-30 11:20:00,83.73,83.73,83.72,83.73,8313.0,65.2397,65.2397,65.2319,65.2397,8313.0
2018-04-30 11:25:00,83.74,83.74,83.73,83.74,2232.0,65.2475,65.2475,65.2397,65.2475,2232.0
2018-04-30 11:30:00,83.73,83.74,83.73,83.73,4353.0,65.2397,65.2475,65.2397,65.2397,4353.0
2018-04-30 11:35:00,83.73,83.74,83.73,83.73,14111.0,65.2397,65.2475,65.2397,65.2397,14111.0
2018-04-30 11:40:00,83.73,83.74,83.73,83.73,40882.0,65.2397,65.2475,65.2397,65.2397,40882.0
2018-04-30 11:45:00,83.73,83.75,83.73,83.75,4910.0,65.2397,65.2553,65.2397,65.2553,4910.0
2018-04-30 11:50:00,83.75,83.76,83.73,83.73,10117.0,65.2553,65.2631,65.2397,65.2397,10117.0
2018-04-30 11:55:00,83.74,83.75,83.73,83.75,4443.0,65.2475,65.2553,65.2397,65.2553,4443.0
2018-04-30 12:00:00,83.75,83.77,83.75,83.77,3368.0,65.2553,65.2709,65.2553,65.2709,3368.0
2018-04-30 12:05:00,83.77,83.78,83.76,83.77,4761.0,65.2709,65.2787,65.2631,65.2709,4761.0
2018-04-30 12:10:00,83.78,83.78,83.76,83.77,3095.0,65.2787,65.2787,65.2631,65.2709,3095.0
2018-04-30 12:15:00,83.77,83.77,83.76,83.77,7855.0,65.2709,65.2709,65.2631,65.2709,7855.0
2018-04-30 12:20:00,83.77,83.77,83.76,83.76,15907.0,65.2709,65.2709,65.2631,65.2631,15907.0
2018-04-30 12:25:00,83.77,83.77,83.76,83.77,1880.0,65.2709,65.2709,65.2631,65.2709,1880.0
2018-04-30 12:30:00,83.76,83.77,83.76,83.77,2319.0,65.2631,65.2709,65.2631,65.2709,2319.0
2018-04-30 12:35:00,83.76,83.77,83.76,83.77,7414.0,65.2631,65.2709,65.2631,65.2709,7414.0
2018-04-30 12:40:00,83.76,83.77,83.76,83.76,1973.0,65.2631,65.2709,65.2631,65.2631,1973.0
2018-04-30 12:45:00,83.77,83.77,83.76,83.77,2160.0,65.2709,65.2709,65.2631,65.2709,2160.0
2018-04-30 12:50:00,83.76,83.77,83.75,83.75,7850.0,65.2631,65.2709,65.2553,65.2553,7850.0
2018-04-30 12:55:00,83.75,83.76,83.75,83.76,21649.0,65.2553,65.2631,65.2553,65.2631,21649.0
2018-04-30 13:00:00,83.76,83.77,83.75,83.76,1086.0,65.2631,65.2709,65.2553,65.2631,1086.0
2018-04-30 13:05:00,83.77,83.77,83.76,83.77,3195.0,65.2709,65.2709,65.2631,65.2709,3195.0
2018-04-30 13:10:00,83.77,83.78,83.76,83.77,3426.0,65.2709,65.2787,65.2631,65.2709,3426.0
2018-04-30 13:15:00,83.78,83.78,83.77,83.77,2961.0,65.2787,65.2787,65.2709,65.2709,2961.0
2018-04-30 13:20:00,83.78,83.78,83.74,83.74,8155.0,65.2787,65.2787,65.2475,65.2475,8155.0
2018-04-30 13:25:00,83.75,83.75,83.74,83.75,7635.0,65.2553,65.2553,65.2475,65.2553,7635.0
2018-04-30 13:30:00,83.75,83.75,83.74,83.74,2881.0,65.2553,65.2553,65.2475,65.2475,2881.0
2018-04-30 13:35:00,83.74,83.76,83.74,83.76,5943.0,65.2475,65.2631,65.2475,65.2631,5943.0
2018-04-30 13:40:00,83.76,83.76,83.75,83.76,2718.0,65.2631,65.2631,65.2553,65.2631,2718.0
2018-04-30 13:45:00,83.76,83.76,83.75,83.76,4238.0,65.2631,65.2631,65.2553,65.2631,4238.0
2018-04-30 13:50:00,83.75,83.76,83.75,83.75,2143.0,65.2553,65.2631,65.2553,65.2553,2143.0
2018-04-30 13:55:00,83.76,83.76,83.75,83.76,10698.0,65.2631,65.2631,65.2553,65.2631,10698.0
2018-04-30 14:00:00,83.76,83.76,83.75,83.76,4511.0,65.2631,65.2631,65.2553,65.2631,4511.0
2018-04-30 14:05:00,83.75,83.76,83.74,83.75,21022.0,65.2553,65.2631,65.2475,65.2553,21022.0
2018-04-30 14:10:00,83.75,83.75,83.74,83.75,386.0,65.2553,65.2553,65.2475,65.2553,386.0
2018-04-30 14:15:00,83.75,83.76,83.74,83.75,5955.0,65.2553,65.2631,65.2475,65.2553,5955.0
2018-04-30 14:20:00,83.76,83.76,83.75,83.75,1708.0,65.2631,65.2631,65.2553,65.2553,1708.0
2018-04-30 14:25:00,83.76,83.76,83.75,83.76,2424.0,65.2631,65.2631,65.2553,65.2631,2424.0
2018-04-30 14:30:00,83.75,83.76,83.75,83.76,3060.0,65.2553,65.2631,65.2553,65.2631,3060.0
2018-04-30 14:35:00,83.76,83.78,83.75,83.78,6174.0,65.2631,65.2787,65.2553,65.2787,6174.0
2018-04-30 14:40:00,83.78,83.78,83.77,83.78,5663.0,65.2787,65.2787,65.2709,65.2787,5663.0
2018-04-30 14:45:00,83.78,83.78,83.77,83.78,4760.0,65.2787,65.2787,65.2709,65.2787,4760.0
2018-04-30 14:50:00,83.77,83.78,83.76,83.77,16199.0,65.2709,65.2787,65.2631,65.2709,16199.0
2018-04-30 14:55:00,83.76,83.78,83.76,83.78,11506.0,65.2631,65.2787,65.2631,65.2787,11506.0
2018-04-30 15:00:00,83.78,83.78,83.77,83.78,1469.0,65.2787,65.2787,65.2709,65.2787,1469.0
2018-04-30 15:05:00,83.77,83.78,83.76,83.77,5348.0,65.2709,65.2787,65.2631,65.2709,5348.0
2018-04-30 15:10:00,83.76,83.77,83.76,83.76,14276.0,65.2631,65.2709,65.2631,65.2631,14276.0
2018-04-30 15:15:00,83.77,83.77,83.74,83.75,8714.0,65.2709,65.2709,65.2475,65.2553,8714.0
2018-04-30 15:20:00,83.75,83.75,83.74,83.75,4362.0,65.2553,65.2553,65.2475,65.2553,4362.0
2018-04-30 15:25:00,83.75,83.75,83.74,83.74,6150.0,65.2553,65.2553,65.2475,65.2475,6150.0
2018-04-30 15:30:00,83.75,83.75,83.74,83.75,9154.0,65.2553,65.2553,65.2475,65.2553,9154.0
2018-04-30 15:35:00,83.74,83.75,83.73,83.73,7038.0,65.2475,65.2553,65.2397,65.2397,7038.0
2018-04-30 15:40:00,83.73,83.74,83.73,83.73,32181.0,65.2397,65.2475,65.2397,65.2397,32181.0
2018-04-30 15:45:00,83.73,83.74,83.73,83.73,6155.0,65.2397,65.2475,65.2397,65.2397,6155.0
2018-04-30 15:50:00,83.73,83.73,83.68,83.7,41139.0,65.2397,65.2397,65.2007,65.2163,41139.0
2018-04-30 15:55:00,83.7,83.7,83.67,83.67,56568.0,65.2163,65.2163,65.193,65.193,56568.0
2018-05-01 09:30:00,83.44,83.45,83.35,83.41,12661.0,65.199,65.2068,65.1286,65.1755,12661.0
2018-05-01 09:35:00,83.41,83.41,83.38,83.38,3545.0,65.1755,65.1755,65.1521,65.1521,3545.0
2018-05-01 09:40:00,83.38,83.38,83.35,83.35,1589.0,65.1521,65.1521,65.1286,65.1286,1589.0
2018-05-01 09:45:00,83.36,83.36,83.34,83.36,15825.0,65.1364,65.1364,65.1208,65.1364,15825.0
2018-05-01 09:50:00,83.35,83.35,83.33,83.34,62811.0,65.1286,65.1286,65.113,65.1208,62811.0
2018-05-01 09:55:00,83.35,83.35,83.33,83.34,4967.0,65.1286,65.1286,65.113,65.1208,4967.0
2018-05-01 10:00:00,83.34,83.36,83.33,83.34,14522.0,65.1208,65.1364,65.113,65.1208,14522.0
2018-05-01 10:05:00,83.35,83.35,83.33,83.34,5990.0,65.1286,65.1286,65.113,65.1208,5990.0
2018-05-01 10:10:00,83.34,83.37,83.34,83.35,73664.0,65.1208,65.1443,65.1208,65.1286,73664.0
2018-05-01 10:15:00,83.34,83.36,83.34,83.34,59053.0,65.1208,65.1364,65.1208,65.1208,59053.0
2018-05-01 10:20:00,83.34,83.34,83.3,83.3,21170.0,65.1208,65.1208,65.0896,65.0896,21170.0
2018-05-01 10:25:00,83.3,83.3,83.27,83.29,16359.0,65.0896,65.0896,65.0661,65.0817,16359.0
2018-05-01 10:30:00,83.29,83.32,83.28,83.29,54427.0,65.0817,65.1052,65.0739,65.0817,54427.0
2018-05-01 10:35:00,83.29,83.3,83.28,83.3,1773.0,65.0817,65.0896,65.0739,65.0896,1773.0
2018-05-01 10:40:00,83.3,83.3,83.27,83.27,3274.0,65.0896,65.0896,65.0661,65.0661,3274.0
2018-05-01 10:45:00,83.29,83.29,83.28,83.29,7558.0,65.0817,65.0817,65.0739,65.0817,7558.0
2018-05-01 10:50:00,83.28,83.29,83.28,83.29,1134.0,65.0739,65.0817,65.0739,65.0817,1134.0
2018-05-01 10:55:00,83.29,83.29,83.28,83.29,931.0,65.0817,65.0817,65.0739,65.0817,931.0
2018-05-01 11:00:00,83.29,83.31,83.28,83.31,1803.0,65.0817,65.0974,65.0739,65.0974,1803.0
2018-05-01 11:05:00,83.3,83.31,83.3,83.3,1447.0,65.0896,65.0974,65.0896,65.0896,1447.0
2018-05-01 11:10:00,83.31,83.32,83.3,83.31,6541.0,65.0974,65.1052,65.0896,65.0974,6541.0
2018-05-01 11:15:00,83.3,83.31,83.29,83.3,14147.0,65.0896,65.0974,65.0817,65.0896,14147.0
2018-05-01 11:20:00,83.32,83.33,83.31,83.32,15067.0,65.1052,65.113,65.0974,65.1052,15067.0
2018-05-01 11:25:00,83.32,83.33,83.31,83.33,1594.0,65.1052,65.113,65.0974,65.113,1594.0
2018-05-01 11:30:00,83.32,83.32,83.3,83.31,6750.0,65.1052,65.1052,65.0896,65.0974,6750.0
2018-05-01 11:35:00,83.31,83.32,83.3,83.31,9282.0,65.0974,65.1052,65.0896,65.0974,9282.0
2018-05-01 11:40:00,83.3,83.31,83.3,83.3,5500.0,65.0896,65.0974,65.0896,65.0896,5500.0
2018-05-01 11:45:00,83.29,83.3,83.29,83.3,1282.0,65.0817,65.0896,65.0817,65.0896,1282.0
2018-05-01 11:50:00,83.29,83.31,83.28,83.31,7122.0,65.0817,65.0974,65.0739,65.0974,7122.0
2018-05-01 11:55:00,83.31,83.31,83.29,83.29,13380.0,65.0974,65.0974,65.0817,65.0817,13380.0
2018-05-01 12:00:00,83.3,83.3,83.28,83.29,8652.0,65.0896,65.0896,65.0739,65.0817,8652.0
2018-05-01 12:05:00,83.29,83.29,83.28,83.29,5004.0,65.0817,65.0817,65.0739,65.0817,5004.0
2018-05-01 12:10:00,83.28,83.29,83.28,83.29,801.0,65.0739,65.0817,65.0739,65.0817,801.0
2018-05-01 12:15:00,83.31,83.32,83.3,83.31,1489.0,65.0974,65.1052,65.0896,65.0974,1489.0
2018-05-01 12:20:00,83.31,83.32,83.3,83.31,5478.0,65.0974,65.1052,65.0896,65.0974,5478.0
2018-05-01 12:25:00,83.32,83.33,83.32,83.33,2569.0,65.1052,65.113,65.1052,65.113,2569.0
2018-05-01 12:30:00,83.33,83.33,83.32,83.33,4610.0,65.113,65.113,65.1052,65.113,4610.0
2018-05-01 12:35:00,83.33,83.33,83.32,83.33,6522.0,65.113,65.113,65.1052,65.113,6522.0
2018-05-01 12:40:00,83.33,83.33,83.32,83.32,6787.0,65.113,65.113,65.1052,65.1052,6787.0
2018-05-01 12:45:00,83.32,83.33,83.32,83.33,2821.0,65.1052,65.113,65.1052,65.113,2821.0
2018-05-01 12:50:00,83.32,83.33,83.31,83.32,26850.0,65.1052,65.113,65.0974,65.1052,26850.0
2018-05-01 12:55:00,83.31,83.31,83.29,83.3,2700.0,65.0974,65.0974,65.0817,65.0896,2700.0
2018-05-01 13:00:00,83.3,83.3,83.28,83.3,3782.0,65.0896,65.0896,65.0739,65.0896,3782.0
2018-05-01 13:05:00,83.29,83.3,83.29,83.3,3671.0,65.0817,65.0896,65.0817,65.0896,3671.0
2018-05-01 13:10:00,83.3,83.3,83.28,83.28,4521.0,65.0896,65.0896,65.0739,65.0739,4521.0
2018-05-01 13:15:00,83.28,83.29,83.28,83.28,1953.0,65.0739,65.0817,65.0739,65.0739,1953.0
2018-05-01 13:20:00,83.28,83.28,83.27,83.28,8538.0,65.0739,65.0739,65.0661,65.0739,8538.0
2018-05-01 13:25:00,83.28,83.28,83.26,83.28,13527.0,65.0739,65.0739,65.0583,65.0739,13527.0
2018-05-01 13:30:00,83.28,83.29,83.27,83.28,7570.0,65.0739,65.0817,65.0661,65.0739,7570.0
2018-05-01 13:35:00,83.29,83.29,83.27,83.28,7059.0,65.0817,65.0817,65.0661,65.0739,7059.0
2018-05-01 13:40:00,83.27,83.28,83.27,83.28,2514.0,65.0661,65.0739,65.0661,65.0739,2514.0
2018-05-01 13:45:00,83.28,83.29,83.27,83.29,15734.0,65.0739,65.0817,65.0661,65.0817,15734.0
2018-05-01 13:50:00,83.28,83.3,83.28,83.3,10313.0,65.0739,65.0896,65.0739,65.0896,10313.0
2018-05-01 13:55:00,83.3,83.3,83.29,83.29,2989.0,65.0896,65.0896,65.0817,65.0817,2989.0
2018-05-01 14:00:00,83.3,83.31,83.29,83.31,9268.0,65.0896,65.0974,65.0817,65.0974,9268.0
2018-05-01 14:05:00,83.3,83.32,83.3,83.31,3739.0,65.0896,65.1052,65.0896,65.0974,3739.0
2018-05-01 14:10:00,83.31,83.32,83.31,83.32,19505.0,65.0974,65.1052,65.0974,65.1052,19505.0
2018-05-01 14:15:00,83.32,83.32,83.3,83.3,24717.0,65.1052,65.1052,65.0896,65.0896,24717.0
2018-05-01 14:20:00,83.3,83.31,83.3,83.31,10029.0,65.0896,65.0974,65.0896,65.0974,10029.0
2018-05-01 14:25:00,83.31,83.32,83.3,83.31,23684.0,65.0974,65.1052,65.0896,65.0974,23684.0
2018-05-01 14:30:00,83.31,83.33,83.3,83.31,16266.0,65.0974,65.113,65.0896,65.0974,16266.0
2018-05-01 14:35:00,83.32,83.32,83.31,83.31,2663.0,65.1052,65.1052,65.0974,65.0974,2663.0
2018-05-01 14:40:00,83.31,83.32,83.28,83.29,4009.0,65.0974,65.1052,65.0739,65.0817,4009.0
2018-05-01 14:45:00,83.28,83.29,83.28,83.28,3339.0,65.0739,65.0817,65.0739,65.0739,3339.0
2018-05-01 14:50:00,83.26,83.27,83.26,83.27,2027.0,65.0583,65.0661,65.0583,65.0661,2027.0
2018-05-01 14:55:00,83.27,83.27,83.26,83.26,2777.0,65.0661,65.0661,65.0583,65.0583,2777.0
2018-05-01 15:00:00,83.27,83.29,83.26,83.29,19338.0,65.0661,65.0817,65.0583,65.0817,19338.0
2018-05-01 15:05:00,83.29,83.29,83.27,83.28,5461.0,65.0817,65.0817,65.0661,65.0739,5461.0
2018-05-01 15:10:00,83.28,83.28,83.27,83.27,4589.0,65.0739,65.0739,65.0661,65.0661,4589.0
2018-05-01 15:15:00,83.28,83.29,83.27,83.29,6925.0,65.0739,65.0817,65.0661,65.0817,6925.0
2018-05-01 15:20:00,83.29,83.29,83.28,83.29,5078.0,65.0817,65.0817,65.0739,65.0817,5078.0
2018-05-01 15:25:00,83.28,83.3,83.28,83.3,36853.0,65.0739,65.0896,65.0739,65.0896,36853.0
2018-05-01 15:30:00,83.29,83.29,83.27,83.28,6172.0,65.0817,65.0817,65.0661,65.0739,6172.0
2018-05-01 15:35:00,83.28,83.28,83.27,83.28,4898.0,65.0739,65.0739,65.0661,65.0739,4898.0
2018-05-01 15:40:00,83.27,83.28,83.27,83.28,11828.0,65.0661,65.0739,65.0661,65.0739,11828.0
2018-05-01 15:45:00,83.29,83.29,83.28,83.28,21675.0,65.0817,65.0817,65.0739,65.0739,21675.0
2018-05-01 15:50:00,83.28,83.29,83.27,83.28,12133.0,65.0739,65.0817,65.0661,65.0739,12133.0
2018-05-01 15:55:00,83.29,83.31,83.27,83.31,94577.0,65.0817,65.0974,65.0661,65.0974,94577.0
2018-05-02 09:30:00,83.35,83.38,83.35,83.38,12262.0,65.1286,65.1521,65.1286,65.1521,12262.0
2018-05-02 09:35:00,83.38,83.39,83.36,83.36,1152.0,65.1521,65.1599,65.1364,65.1364,1152.0
2018-05-02 09:40:00,83.36,83.36,83.35,83.36,900.0,65.1364,65.1364,65.1286,65.1364,900.0
2018-05-02 09:45:00,83.35,83.36,83.33,83.33,15959.0,65.1286,65.1364,65.113,65.113,15959.0
2018-05-02 09:50:00,83.33,83.34,83.33,83.34,76414.0,65.113,65.1208,65.113,65.1208,76414.0
2018-05-02 09:55:00,83.34,83.34,83.33,83.34,6636.0,65.1208,65.1208,65.113,65.1208,6636.0
2018-05-02 10:00:00,83.34,83.34,83.31,83.32,9695.0,65.1208,65.1208,65.0974,65.1052,9695.0
2018-05-02 10:05:00,83.32,83.33,83.3,83.3,8309.0,65.1052,65.113,65.0896,65.0896,8309.0
2018-05-02 10:10:00,83.31,83.33,83.31,83.33,5595.0,65.0974,65.113,65.0974,65.113,5595.0
2018-05-02 10:15:00,83.32,83.35,83.32,83.35,13416.0,65.1052,65.1286,65.1052,65.1286,13416.0
2018-05-02 10:20:00,83.35,83.37,83.35,83.37,5893.0,65.1286,65.1443,65.1286,65.1443,5893.0
2018-05-02 10:25:00,83.37,83.37,83.36,83.37,5082.0,65.1443,65.1443,65.1364,65.1443,5082.0
2018-05-02 10:30:00,83.37,83.38,83.36,83.38,1571.0,65.1443,65.1521,65.1364,65.1521,1571.0
2018-05-02 10:35:00,83.37,83.37,83.36,83.37,8792.0,65.1443,65.1443,65.1364,65.1443,8792.0
2018-05-02 10:40:00,83.37,83.37,83.35,83.36,4425.0,65.1443,65.1443,65.1286,65.1364,4425.0
2018-05-02 10:45:00,83.35,83.36,83.35,83.35,2423.0,65.1286,65.1364,65.1286,65.1286,2423.0
2018-05-02 10:50:00,83.35,83.36,83.35,83.36,3365.0,65.1286,65.1364,65.1286,65.1364,3365.0
2018-05-02 10:55:00,83.36,83.37,83.35,83.36,4824.0,65.1364,65.1443,65.1286,65.1364,4824.0
2018-05-02 11:00:00,83.35,83.36,83.35,83.36,2349.0,65.1286,65.1364,65.1286,65.1364,2349.0
2018-05-02 11:05:00,83.35,83.36,83.35,83.36,3372.0,65.1286,65.1364,65.1286,65.1364,3372.0
2018-05-02 11:10:00,83.36,83.36,83.33,83.34,5785.0,65.1364,65.1364,65.113,65.1208,5785.0
2018-05-02 11:15:00,83.33,83.34,83.33,83.33,959.0,65.113,65.1208,65.113,65.113,959.0
2018-05-02 11:20:00,83.34,83.34,83.33,83.34,11093.0,65.1208,65.1208,65.113,65.1208,11093.0
2018-05-02 11:25:00,83.34,83.34,83.33,83.34,21980.0,65.1208,65.1208,65.113,65.1208,21980.0
2018-05-02 11:30:00,83.34,83.34,83.33,83.33,5111.0,65.1208,65.1208,65.113,65.113,5111.0
2018-05-02 11:35:00,83.34,83.34,83.33,83.33,3985.0,65.1208,65.1208,65.113,65.113,3985.0
2018-05-02 11:40:00,83.33,83.34,83.33,83.33,10526.0,65.113,65.1208,65.113,65.113,10526.0
2018-05-02 11:45:00,83.34,83.34,83.32,83.32,12728.0,65.1208,65.1208,65.1052,65.1052,12728.0
2018-05-02 11:50:00,83.32,83.33,83.32,83.32,5019.0,65.1052,65.113,65.1052,65.1052,5019.0
2018-05-02 11:55:00,83.33,83.33,83.32,83.32,4904.0,65.113,65.113,65.1052,65.1052,4904.0
2018-05-02 12:00:00,83.32,83.33,83.3,83.3,13014.0,65.1052,65.113,65.0896,65.0896,13014.0
2018-05-02 12:05:00,83.3,83.31,83.3,83.3,3728.0,65.0896,65.0974,65.0896,65.0896,3728.0
2018-05-02 12:10:00,83.3,83.31,83.3,83.31,14103.0,65.0896,65.0974,65.0896,65.0974,14103.0
2018-05-02 12:15:00,83.31,83.31,83.3,83.31,4452.0,65.0974,65.0974,65.0896,65.0974,4452.0
2018-05-02 12:20:00,83.31,83.32,83.3,83.31,3337.0,65.0974,65.1052,65.0896,65.0974,3337.0
2018-05-02 12:25:00,83.31,83.32,83.31,83.31,4072.0,65.0974,65.1052,65.0974,65.0974,4072.0
2018-05-02 12:30:00,83.31,83.32,83.31,83.32,3376.0,65.0974,65.1052,65.0974,65.1052,3376.0
2018-05-02 12:35:00,83.31,83.32,83.31,83.31,5168.0,65.0974,65.1052,65.0974,65.0974,5168.0
2018-05-02 12:40:00,83.32,83.32,83.3,83.3,8754.0,65.1052,65.1052,65.0896,65.0896,8754.0
2018-05-02 12:45:00,83.3,83.31,83.3,83.3,4784.0,65.0896,65.0974,65.0896,65.0896,4784.0
2018-05-02 12:50:00,83.31,83.31,83.3,83.3,16675.0,65.0974,65.0974,65.0896,65.0896,16675.0
2018-05-02 12:55:00,83.31,83.31,83.3,83.3,2703.0,65.0974,65.0974,65.0896,65.0896,2703.0
2018-05-02 13:00:00,83.31,83.32,83.31,83.32,2282.0,65.0974,65.1052,65.0974,65.1052,2282.0
2018-05-02 13:05:00,83.31,83.32,83.31,83.31,3233.0,65.0974,65.1052,65.0974,65.0974,3233.0
2018-05-02 13:10:00,83.31,83.32,83.31,83.32,15911.0,65.0974,65.1052,65.0974,65.1052,15911.0
2018-05-02 13:15:00,83.31,83.32,83.31,83.32,13046.0,65.0974,65.1052,65.0974,65.1052,13046.0
2018-05-02 13:20:00,83.31,83.32,83.31,83.32,3039.0,65.0974,65.1052,65.0974,65.1052,3039.0
2018-05-02 13:25:00,83.32,83.32,83.31,83.32,23782.0,65.1052,65.1052,65.0974,65.1052,23782.0
2018-05-02 13:30:00,83.32,83.33,83.31,83.33,2897.0,65.1052,65.113,65.0974,65.113,2897.0
2018-05-02 13:35:00,83.33,83.33,83.31,83.32,4630.0,65.113,65.113,65.0974,65.1052,4630.0
2018-05-02 13:40:00,83.31,83.32,83.31,83.31,3501.0,65.0974,65.1052,65.0974,65.0974,3501.0
2018-05-02 13:45:00,83.32,83.32,83.31,83.31,6145.0,65.1052,65.1052,65.0974,65.0974,6145.0
2018-05-02 13:50:00,83.32,83.32,83.31,83.32,10216.0,65.1052,65.1052,65.0974,65.1052,10216.0
2018-05-02 13:55:00,83.32,83.32,83.31,83.31,9349.0,65.1052,65.1052,65.0974,65.0974,9349.0
2018-05-02 14:00:00,83.31,83.39,83.3,83.38,11717.0,65.0974,65.1599,65.0896,65.1521,11717.0
2018-05-02 14:05:00,83.38,83.42,83.37,83.41,7836.0,65.1521,65.1833,65.1443,65.1755,7836.0
2018-05-02 14:10:00,83.4,83.44,83.4,83.42,6307.0,65.1677,65.199,65.1677,65.1833,6307.0
2018-05-02 14:15:00,83.42,83.43,83.37,83.39,9452.0,65.1833,65.1911,65.1443,65.1599,9452.0
2018-05-02 14:20:00,83.38,83.4,83.36,83.37,34318.0,65.1521,65.1677,65.1364,65.1443,34318.0
2018-05-02 14:25:00,83.38,83.38,83.36,83.38,6871.0,65.1521,65.1521,65.1364,65.1521,6871.0
2018-05-02 14:30:00,83.37,83.38,83.35,83.35,7570.0,65.1443,65.1521,65.1286,65.1286,7570.0
2018-05-02 14:35:00,83.35,83.36,83.35,83.35,7713.0,65.1286,65.1364,65.1286,65.1286,7713.0
2018-05-02 14:40:00,83.35,83.37,83.35,83.36,6308.0,65.1286,65.1443,65.1286,65.1364,6308.0
2018-05-02 14:45:00,83.37,83.37,83.35,83.37,7196.0,65.1443,65.1443,65.1286,65.1443,7196.0
2018-05-02 14:50:00,83.37,83.37,83.35,83.35,13850.0,65.1443,65.1443,65.1286,65.1286,13850.0
2018-05-02 14:55:00,83.35,83.37,83.33,83.37,7961.0,65.1286,65.1443,65.113,65.1443,7961.0
2018-05-02 15:00:00,83.37,83.37,83.35,83.36,14869.0,65.1443,65.1443,65.1286,65.1364,14869.0
2018-05-02 15:05:00,83.36,83.37,83.35,83.37,17110.0,65.1364,65.1443,65.1286,65.1443,17110.0
2018-05-02 15:10:00,83.37,83.37,83.36,83.36,10953.0,65.1443,65.1443,65.1364,65.1364,10953.0
2018-05-02 15:15:00,83.37,83.37,83.35,83.36,24780.0,65.1443,65.1443,65.1286,65.1364,24780.0
2018-05-02 15:20:00,83.35,83.37,83.35,83.36,29108.0,65.1286,65.1443,65.1286,65.1364,29108.0
2018-05-02 15:25:00,83.37,83.37,83.35,83.36,11433.0,65.1443,65.1443,65.1286,65.1364,11433.0
2018-05-02 15:30:00,83.35,83.36,83.33,83.34,9620.0,65.1286,65.1364,65.113,65.1208,9620.0
2018-05-02 15:35:00,83.33,83.34,83.33,83.34,8322.0,65.113,65.1208,65.113,65.1208,8322.0
2018-05-02 15:40:00,83.34,83.34,83.32,83.33,19465.0,65.1208,65.1208,65.1052,65.113,19465.0
2018-05-02 15:45:00,83.33,83.34,83.33,83.34,5982.0,65.113,65.1208,65.113,65.1208,5982.0
2018-05-02 15:50:00,83.33,83.34,83.33,83.33,10124.0,65.113,65.1208,65.113,65.113,10124.0
2018-05-02 15:55:00,83.33,83.33,83.32,83.33,11399.0,65.113,65.113,65.1052,65.113,11399.0
2018-05-03 09:30:00,83.48,83.48,83.44,83.44,21184.0,65.2302,65.2302,65.199,65.199,21184.0
2018-05-03 09:35:00,83.45,83.45,83.43,83.44,50928.0,65.2068,65.2068,65.1911,65.199,50928.0
2018-05-03 09:40:00,83.44,83.44,83.43,83.44,4108.0,65.199,65.199,65.1911,65.199,4108.0
2018-05-03 09:45:00,83.45,83.46,83.44,83.45,68847.0,65.2068,65.2146,65.199,65.2068,68847.0
2018-05-03 09:50:00,83.45,83.45,83.44,83.44,8471.0,65.2068,65.2068,65.199,65.199,8471.0
2018-05-03 09:55:00,83.43,83.44,83.43,83.44,2762.0,65.1911,65.199,65.1911,65.199,2762.0
2018-05-03 10:00:00,83.44,83.45,83.44,83.45,5292.0,65.199,65.2068,65.199,65.2068,5292.0
2018-05-03 10:05:00,83.46,83.47,83.44,83.44,8908.0,65.2146,65.2224,65.199,65.199,8908.0
2018-05-03 10:10:00,83.43,83.44,83.42,83.44,6360.0,65.1911,65.199,65.1833,65.199,6360.0
2018-05-03 10:15:00,83.43,83.46,83.42,83.46,4635.0,65.1911,65.2146,65.1833,65.2146,4635.0
2018-05-03 10:20:00,83.46,83.48,83.45,83.47,7250.0,65.2146,65.2302,65.2068,65.2224,7250.0
2018-05-03 10:25:00,83.46,83.47,83.45,83.46,3628.0,65.2146,65.2224,65.2068,65.2146,3628.0
2018-05-03 10:30:00,83.47,83.5,83.46,83.5,6716.0,65.2224,65.2458,65.2146,65.2458,6716.0
2018-05-03 10:35:00,83.5,83.5,83.46,83.47,17643.0,65.2458,65.2458,65.2146,65.2224,17643.0
2018-05-03 10:40:00,83.47,83.48,83.46,83.47,16159.0,65.2224,65.2302,65.2146,65.2224,16159.0
2018-05-03 10:45:00,83.48,83.49,83.47,83.49,8902.0,65.2302,65.238,65.2224,65.238,8902.0
2018-05-03 10:50:00,83.49,83.5,83.48,83.49,1730.0,65.238,65.2458,65.2302,65.238,1730.0
2018-05-03 10:55:00,83.48,83.49,83.48,83.48,5801.0,65.2302,65.238,65.2302,65.2302,5801.0
2018-05-03 11:00:00,83.48,83.49,83.48,83.48,5368.0,65.2302,65.238,65.2302,65.2302,5368.0
2018-05-03 11:05:00,83.48,83.49,83.48,83.49,6228.0,65.2302,65.238,65.2302,65.238,6228.0
2018-05-03 11:10:00,83.5,83.5,83.47,83.48,17047.0,65.2458,65.2458,65.2224,65.2302,17047.0
2018-05-03 11:15:00,83.47,83.47,83.45,83.46,42050.0,65.2224,65.2224,65.2068,65.2146,42050.0
2018-05-03 11:20:00,83.46,83.47,83.45,83.46,13678.0,65.2146,65.2224,65.2068,65.2146,13678.0
2018-05-03 11:25:00,83.46,83.47,83.45,83.47,5783.0,65.2146,65.2224,65.2068,65.2224,5783.0
2018-05-03 11:30:00,83.47,83.47,83.46,83.47,7146.0,65.2224,65.2224,65.2146,65.2224,7146.0
2018-05-03 11:35:00,83.47,83.47,83.46,83.47,17231.0,65.2224,65.2224,65.2146,65.2224,17231.0
2018-05-03 11:40:00,83.47,83.47,83.46,83.46,5436.0,65.2224,65.2224,65.2146,65.2146,5436.0
2018-05-03 11:45:00,83.47,83.47,83.43,83.43,5234.0,65.2224,65.2224,65.1911,65.1911,5234.0
2018-05-03 11:50:00,83.43,83.43,83.42,83.42,14372.0,65.1911,65.1911,65.1833,65.1833,14372.0
2018-05-03 11:55:00,83.42,83.43,83.42,83.43,10007.0,65.1833,65.1911,65.1833,65.1911,10007.0
2018-05-03 12:00:00,83.43,83.43,83.41,83.42,5874.0,65.1911,65.1911,65.1755,65.1833,5874.0
2018-05-03 12:05:00,83.42,83.42,83.4,83.41,8512.0,65.1833,65.1833,65.1677,65.1755,8512.0
2018-05-03 12:10:00,83.41,83.41,83.39,83.41,16818.0,65.1755,65.1755,65.1599,65.1755,16818.0
2018-05-03 12:15:00,83.41,83.42,83.4,83.42,3090.0,65.1755,65.1833,65.1677,65.1833,3090.0
2018-05-03 12:20:00,83.42,83.43,83.41,83.43,9950.0,65.1833,65.1911,65.1755,65.1911,9950.0
2018-05-03 12:25:00,83.43,83.43,83.42,83.43,11278.0,65.1911,65.1911,65.1833,65.1911,11278.0
2018-05-03 12:30:00,83.42,83.43,83.41,83.42,3414.0,65.1833,65.1911,65.1755,65.1833,3414.0
2018-05-03 12:35:00,83.42,83.42,83.41,83.42,9629.0,65.1833,65.1833,65.1755,65.1833,9629.0
2018-05-03 12:40:00,83.42,83.42,83.41,83.42,3822.0,65.1833,65.1833,65.1755,65.1833,3822.0
2018-05-03 12:45:00,83.42,83.42,83.4,83.41,25307.0,65.1833,65.1833,65.1677,65.1755,25307.0
2018-05-03 12:50:00,83.42,83.42,83.39,83.4,13147.0,65.1833,65.1833,65.1599,65.1677,13147.0
2018-05-03 12:55:00,83.39,83.4,83.38,83.39,12878.0,65.1599,65.1677,65.1521,65.1599,12878.0
2018-05-03 13:00:00,83.4,83.4,83.39,83.4,1790.0,65.1677,65.1677,65.1599,65.1677,1790.0
2018-05-03 13:05:00,83.39,83.4,83.39,83.39,1725.0,65.1599,65.1677,65.1599,65.1599,1725.0
2018-05-03 13:10:00,83.39,83.39,83.38,83.39,7103.0,65.1599,65.1599,65.1521,65.1599,7103.0
2018-05-03 13:15:00,83.39,83.39,83.38,83.38,1700.0,65.1599,65.1599,65.1521,65.1521,1700.0
2018-05-03 13:20:00,83.39,83.39,83.38,83.38,8567.0,65.1599,65.1599,65.1521,65.1521,8567.0
2018-05-03 13:25:00,83.39,83.39,83.38,83.39,22710.0,65.1599,65.1599,65.1521,65.1599,22710.0
2018-05-03 13:30:00,83.4,83.41,83.39,83.4,8342.0,65.1677,65.1755,65.1599,65.1677,8342.0
2018-05-03 13:35:00,83.4,83.4,83.39,83.4,1819.0,65.1677,65.1677,65.1599,65.1677,1819.0
2018-05-03 13:40:00,83.4,83.4,83.39,83.39,2060.0,65.1677,65.1677,65.1599,65.1599,2060.0
2018-05-03 13:45:00,83.39,83.41,83.39,83.41,11529.0,65.1599,65.1755,65.1599,65.1755,11529.0
2018-05-03 13:50:00,83.4,83.41,83.39,83.39,18261.0,65.1677,65.1755,65.1599,65.1599,18261.0
2018-05-03 13:55:00,83.39,83.4,83.39,83.39,749.0,65.1599,65.1677,65.1599,65.1599,749.0
2018-05-03 14:00:00,83.4,83.4,83.39,83.4,7763.0,65.1677,65.1677,65.1599,65.1677,7763.0
2018-05-03 14:05:00,83.39,83.4,83.39,83.4,2198.0,65.1599,65.1677,65.1599,65.1677,2198.0
2018-05-03 14:10:00,83.4,83.4,83.38,83.38,7811.0,65.1677,65.1677,65.1521,65.1521,7811.0
2018-05-03 14:15:00,83.38,83.39,83.38,83.38,11250.0,65.1521,65.1599,65.1521,65.1521,11250.0
2018-05-03 14:20:00,83.38,83.39,83.38,83.38,18948.0,65.1521,65.1599,65.1521,65.1521,18948.0
2018-05-03 14:25:00,83.39,83.39,83.38,83.38,8663.0,65.1599,65.1599,65.1521,65.1521,8663.0
2018-05-03 14:30:00,83.38,83.39,83.36,83.37,23457.0,65.1521,65.1599,65.1364,65.1443,23457.0
2018-05-03 14:35:00,83.37,83.38,83.35,83.36,37758.0,65.1443,65.1521,65.1286,65.1364,37758.0
2018-05-03 14:40:00,83.36,83.36,83.35,83.35,28898.0,65.1364,65.1364,65.1286,65.1286,28898.0
2018-05-03 14:45:00,83.35,83.37,83.35,83.37,26933.0,65.1286,65.1443,65.1286,65.1443,26933.0
2018-05-03 14:50:00,83.36,83.37,83.35,83.35,16478.0,65.1364,65.1443,65.1286,65.1286,16478.0
2018-05-03 14:55:00,83.35,83.36,83.35,83.35,11652.0,65.1286,65.1364,65.1286,65.1286,11652.0
2018-05-03 15:00:00,83.35,83.36,83.33,83.34,16301.0,65.1286,65.1364,65.113,65.1208,16301.0
2018-05-03 15:05:00,83.34,83.36,83.34,83.35,13410.0,65.1208,65.1364,65.1208,65.1286,13410.0
2018-05-03 15:10:00,83.35,83.35,83.33,83.34,19900.0,65.1286,65.1286,65.113,65.1208,19900.0
2018-05-03 15:15:00,83.34,83.41,83.34,83.37,132091.0,65.1208,65.1755,65.1208,65.1443,132091.0
2018-05-03 15:20:00,83.36,83.37,83.35,83.35,34857.0,65.1364,65.1443,65.1286,65.1286,34857.0
2018-05-03 15:25:00,83.35,83.41,83.35,83.36,79961.0,65.1286,65.1755,65.1286,65.1364,79961.0
2018-05-03 15:30:00,83.36,83.36,83.33,83.34,44698.0,65.1364,65.1364,65.113,65.1208,44698.0
2018-05-03 15:35:00,83.34,83.35,83.33,83.34,28224.0,65.1208,65.1286,65.113,65.1208,28224.0
2018-05-03 15:40:00,83.34,83.34,83.33,83.33,29475.0,65.1208,65.1208,65.113,65.113,29475.0
2018-05-03 15:45:00,83.33,83.34,83.32,83.33,24988.0,65.113,65.1208,65.1052,65.113,24988.0
2018-05-03 15:50:00,83.33,83.33,83.32,83.32,107281.0,65.113,65.113,65.1052,65.1052,107281.0
2018-05-03 15:55:00,83.32,83.33,83.31,83.31,193401.0,65.1052,65.113,65.0974,65.0974,193401.0
2018-05-04 09:30:00,83.47,83.47,83.42,83.43,25893.0,65.2224,65.2224,65.1833,65.1911,25893.0
2018-05-04 09:35:00,83.43,83.43,83.41,83.42,18080.0,65.1911,65.1911,65.1755,65.1833,18080.0
2018-05-04 09:40:00,83.42,83.42,83.37,83.38,21375.0,65.1833,65.1833,65.1443,65.1521,21375.0
2018-05-04 09:45:00,83.37,83.39,83.37,83.37,19522.0,65.1443,65.1599,65.1443,65.1443,19522.0
2018-05-04 09:50:00,83.37,83.38,83.36,83.38,19836.0,65.1443,65.1521,65.1364,65.1521,19836.0
2018-05-04 09:55:00,83.37,83.38,83.34,83.35,17645.0,65.1443,65.1521,65.1208,65.1286,17645.0
2018-05-04 10:00:00,83.35,83.37,83.34,83.37,14770.0,65.1286,65.1443,65.1208,65.1443,14770.0
2018-05-04 10:05:00,83.37,83.37,83.34,83.34,11290.0,65.1443,65.1443,65.1208,65.1208,11290.0
2018-05-04 10:10:00,83.35,83.35,83.34,83.34,4830.0,65.1286,65.1286,65.1208,65.1208,4830.0
2018-05-04 10:15:00,83.34,83.36,83.34,83.36,27154.0,65.1208,65.1364,65.1208,65.1364,27154.0
2018-05-04 10:20:00,83.35,83.35,83.33,83.33,15085.0,65.1286,65.1286,65.113,65.113,15085.0
2018-05-04 10:25:00,83.34,83.37,83.33,83.36,92170.0,65.1208,65.1443,65.113,65.1364,92170.0
2018-05-04 10:30:00,83.36,83.38,83.35,83.37,20692.0,65.1364,65.1521,65.1286,65.1443,20692.0
2018-05-04 10:35:00,83.38,83.38,83.35,83.36,12084.0,65.1521,65.1521,65.1286,65.1364,12084.0
2018-05-04 10:40:00,83.35,83.37,83.35,83.36,18675.0,65.1286,65.1443,65.1286,65.1364,18675.0
2018-05-04 10:45:00,83.36,83.37,83.36,83.37,5156.0,65.1364,65.1443,65.1364,65.1443,5156.0
2018-05-04 10:50:00,83.37,83.37,83.35,83.35,9283.0,65.1443,65.1443,65.1286,65.1286,9283.0
2018-05-04 10:55:00,83.35,83.37,83.35,83.37,3941.0,65.1286,65.1443,65.1286,65.1443,3941.0
2018-05-04 11:00:00,83.38,83.39,83.36,83.37,22372.0,65.1521,65.1599,65.1364,65.1443,22372.0
2018-05-04 11:05:00,83.37,83.37,83.34,83.34,9478.0,65.1443,65.1443,65.1208,65.1208,9478.0
2018-05-04 11:10:00,83.34,83.35,83.33,83.34,36094.0,65.1208,65.1286,65.113,65.1208,36094.0
2018-05-04 11:15:00,83.33,83.35,83.33,83.34,8864.0,65.113,65.1286,65.113,65.1208,8864.0
2018-05-04 11:20:00,83.35,83.35,83.32,83.33,11410.0,65.1286,65.1286,65.1052,65.113,11410.0
2018-05-04 11:25:00,83.32,83.33,83.31,83.31,1201.0,65.1052,65.113,65.0974,65.0974,1201.0
2018-05-04 11:30:00,83.3,83.31,83.29,83.3,4930.0,65.0896,65.0974,65.0817,65.0896,4930.0
2018-05-04 11:35:00,83.3,83.31,83.29,83.3,6730.0,65.0896,65.0974,65.0817,65.0896,6730.0
2018-05-04 11:40:00,83.3,83.31,83.29,83.3,1878.0,65.0896,65.0974,65.0817,65.0896,1878.0
2018-05-04 11:45:00,83.3,83.31,83.29,83.3,4342.0,65.0896,65.0974,65.0817,65.0896,4342.0
2018-05-04 11:50:00,83.3,83.32,83.3,83.32,4711.0,65.0896,65.1052,65.0896,65.1052,4711.0
2018-05-04 11:55:00,83.32,83.33,83.3,83.3,3895.0,65.1052,65.113,65.0896,65.0896,3895.0
2018-05-04 12:00:00,83.3,83.31,83.29,83.3,1592.0,65.0896,65.0974,65.0817,65.0896,1592.0
2018-05-04 12:05:00,83.29,83.3,83.29,83.29,5751.0,65.0817,65.0896,65.0817,65.0817,5751.0
2018-05-04 12:10:00,83.3,83.32,83.29,83.31,4148.0,65.0896,65.1052,65.0817,65.0974,4148.0
2018-05-04 12:15:00,83.31,83.32,83.31,83.32,8786.0,65.0974,65.1052,65.0974,65.1052,8786.0
2018-05-04 12:20:00,83.31,83.34,83.31,83.33,43569.0,65.0974,65.1208,65.0974,65.113,43569.0
2018-05-04 12:25:00,83.34,83.34,83.33,83.34,22600.0,65.1208,65.1208,65.113,65.1208,22600.0
2018-05-04 12:30:00,83.33,83.34,83.33,83.34,7542.0,65.113,65.1208,65.113,65.1208,7542.0
2018-05-04 12:35:00,83.34,83.34,83.33,83.33,2419.0,65.1208,65.1208,65.113,65.113,2419.0
2018-05-04 12:40:00,83.34,83.35,83.33,83.34,2198.0,65.1208,65.1286,65.113,65.1208,2198.0
2018-05-04 12:45:00,83.34,83.36,83.34,83.36,6699.0,65.1208,65.1364,65.1208,65.1364,6699.0
2018-05-04 12:50:00,83.35,83.38,83.35,83.38,6881.0,65.1286,65.1521,65.1286,65.1521,6881.0
2018-05-04 12:55:00,83.38,83.38,83.37,83.38,2610.0,65.1521,65.1521,65.1443,65.1521,2610.0
2018-05-04 13:00:00,83.37,83.38,83.37,83.38,518.0,65.1443,65.1521,65.1443,65.1521,518.0
2018-05-04 13:05:00,83.38,83.38,83.36,83.36,1907.0,65.1521,65.1521,65.1364,65.1364,1907.0
2018-05-04 13:10:00,83.37,83.37,83.36,83.37,2168.0,65.1443,65.1443,65.1364,65.1443,2168.0
2018-05-04 13:15:00,83.37,83.37,83.36,83.36,16639.0,65.1443,65.1443,65.1364,65.1364,16639.0
2018-05-04 13:20:00,83.36,83.37,83.36,83.36,2488.0,65.1364,65.1443,65.1364,65.1364,2488.0
2018-05-04 13:25:00,83.37,83.38,83.36,83.38,11351.0,65.1443,65.1521,65.1364,65.1521,11351.0
2018-05-04 13:30:00,83.37,83.38,83.37,83.38,2560.0,65.1443,65.1521,65.1443,65.1521,2560.0
2018-05-04 13:35:00,83.38,83.38,83.36,83.37,7273.0,65.1521,65.1521,65.1364,65.1443,7273.0
2018-05-04 13:40:00,83.36,83.37,83.35,83.35,15973.0,65.1364,65.1443,65.1286,65.1286,15973.0
2018-05-04 13:45:00,83.35,83.36,83.35,83.36,13272.0,65.1286,65.1364,65.1286,65.1364,13272.0
2018-05-04 13:50:00,83.35,83.36,83.35,83.36,2798.0,65.1286,65.1364,65.1286,65.1364,2798.0
2018-05-04 13:55:00,83.36,83.36,83.35,83.35,1847.0,65.1364,65.1364,65.1286,65.1286,1847.0
2018-05-04 14:00:00,83.36,83.37,83.35,83.35,13056.0,65.1364,65.1443,65.1286,65.1286,13056.0
2018-05-04 14:05:00,83.35,83.36,83.35,83.36,33487.0,65.1286,65.1364,65.1286,65.1364,33487.0
2018-05-04 14:10:00,83.35,83.36,83.35,83.36,5482.0,65.1286,65.1364,65.1286,65.1364,5482.0
2018-05-04 14:15:00,83.36,83.37,83.35,83.37,8844.0,65.1364,65.1443,65.1286,65.1443,8844.0
2018-05-04 14:20:00,83.37,83.37,83.35,83.36,9159.0,65.1443,65.1443,65.1286,65.1364,9159.0
2018-05-04 14:25:00,83.36,83.37,83.35,83.37,2447.0,65.1364,65.1443,65.1286,65.1443,2447.0
2018-05-04 14:30:00,83.36,83.37,83.36,83.37,10766.0,65.1364,65.1443,65.1364,65.1443,10766.0
2018-05-04 14:35:00,83.37,83.37,83.36,83.36,9534.0,65.1443,65.1443,65.1364,65.1364,9534.0
2018-05-04 14:40:00,83.37,83.37,83.36,83.37,6129.0,65.1443,65.1443,65.1364,65.1443,6129.0
2018-05-04 14:45:00,83.37,83.38,83.36,83.38,13638.0,65.1443,65.1521,65.1364,65.1521,13638.0
2018-05-04 14:50:00,83.37,83.39,83.37,83.39,1626.0,65.1443,65.1599,65.1443,65.1599,1626.0
2018-05-04 14:55:00,83.39,83.39,83.38,83.39,4467.0,65.1599,65.1599,65.1521,65.1599,4467.0
2018-05-04 15:00:00,83.39,83.4,83.39,83.39,3413.0,65.1599,65.1677,65.1599,65.1599,3413.0
2018-05-04 15:05:00,83.4,83.4,83.39,83.39,3776.0,65.1677,65.1677,65.1599,65.1599,3776.0
2018-05-04 15:10:00,83.38,83.39,83.38,83.39,1262.0,65.1521,65.1599,65.1521,65.1599,1262.0
2018-05-04 15:15:00,83.38,83.39,83.38,83.39,7326.0,65.1521,65.1599,65.1521,65.1599,7326.0
2018-05-04 15:20:00,83.39,83.39,83.38,83.39,5630.0,65.1599,65.1599,65.1521,65.1599,5630.0
2018-05-04 15:25:00,83.39,83.39,83.37,83.39,14791.0,65.1599,65.1599,65.1443,65.1599,14791.0
2018-05-04 15:30:00,83.39,83.39,83.38,83.38,13663.0,65.1599,65.1599,65.1521,65.1521,13663.0
2018-05-04 15:35:00,83.38,83.39,83.38,83.38,11630.0,65.1521,65.1599,65.1521,65.1521,11630.0
2018-05-04 15:40:00,83.39,83.39,83.37,83.38,10394.0,65.1599,65.1599,65.1443,65.1521,10394.0
2018-05-04 15:45:00,83.38,83.38,83.37,83.38,11193.0,65.1521,65.1521,65.1443,65.1521,11193.0
2018-05-04 15:50:00,83.37,83.38,83.37,83.38,1702.0,65.1443,65.1521,65.1443,65.1521,1702.0
2018-05-04 15:55:00,83.38,83.39,83.37,83.37,5853.0,65.1521,65.1599,65.1443,65.1443,5853.0
2018-05-07 09:30:00,83.41,83.42,83.4,83.41,21088.0,65.1755,65.1833,65.1677,65.1755,21088.0
2018-05-07 09:35:00,83.41,83.42,83.39,83.39,9032.0,65.1755,65.1833,65.1599,65.1599,9032.0
2018-05-07 09:40:00,83.4,83.42,83.39,83.41,3875.0,65.1677,65.1833,65.1599,65.1755,3875.0
2018-05-07 09:45:00,83.41,83.41,83.38,83.38,9154.0,65.1755,65.1755,65.1521,65.1521,9154.0
2018-05-07 09:50:00,83.38,83.39,83.37,83.37,3100.0,65.1521,65.1599,65.1443,65.1443,3100.0
2018-05-07 09:55:00,83.37,83.38,83.37,83.37,1546.0,65.1443,65.1521,65.1443,65.1443,1546.0
2018-05-07 10:00:00,83.38,83.39,83.37,83.39,96157.0,65.1521,65.1599,65.1443,65.1599,96157.0
2018-05-07 10:05:00,83.4,83.41,83.39,83.41,11213.0,65.1677,65.1755,65.1599,65.1755,11213.0
2018-05-07 10:10:00,83.4,83.42,83.4,83.41,11230.0,65.1677,65.1833,65.1677,65.1755,11230.0
2018-05-07 10:15:00,83.41,83.42,83.41,83.41,4697.0,65.1755,65.1833,65.1755,65.1755,4697.0
2018-05-07 10:20:00,83.41,83.42,83.41,83.41,2236.0,65.1755,65.1833,65.1755,65.1755,2236.0
2018-05-07 10:25:00,83.42,83.42,83.4,83.4,29364.0,65.1833,65.1833,65.1677,65.1677,29364.0
2018-05-07 10:30:00,83.4,83.41,83.4,83.41,3350.0,65.1677,65.1755,65.1677,65.1755,3350.0
2018-05-07 10:35:00,83.41,83.41,83.39,83.39,64310.0,65.1755,65.1755,65.1599,65.1599,64310.0
2018-05-07 10:40:00,83.39,83.4,83.39,83.4,24482.0,65.1599,65.1677,65.1599,65.1677,24482.0
2018-05-07 10:45:00,83.4,83.4,83.39,83.39,29082.0,65.1677,65.1677,65.1599,65.1599,29082.0
2018-05-07 10:50:00,83.39,83.4,83.39,83.39,23715.0,65.1599,65.1677,65.1599,65.1599,23715.0
2018-05-07 10:55:00,83.39,83.39,83.38,83.39,5023.0,65.1599,65.1599,65.1521,65.1599,5023.0
2018-05-07 11:00:00,83.38,83.39,83.38,83.38,8199.0,65.1521,65.1599,65.1521,65.1521,8199.0
2018-05-07 11:05:00,83.38,83.39,83.37,83.38,28836.0,65.1521,65.1599,65.1443,65.1521,28836.0
2018-05-07 11:10:00,83.37,83.38,83.37,83.37,2816.0,65.1443,65.1521,65.1443,65.1443,2816.0
2018-05-07 11:15:00,83.38,83.38,83.37,83.37,1629.0,65.1521,65.1521,65.1443,65.1443,1629.0
2018-05-07 11:20:00,83.37,83.38,83.37,83.37,4491.0,65.1443,65.1521,65.1443,65.1443,4491.0
2018-05-07 11:25:00,83.38,83.38,83.36,83.36,3531.0,65.1521,65.1521,65.1364,65.1364,3531.0
2018-05-07 11:30:00,83.37,83.38,83.37,83.37,1235.0,65.1443,65.1521,65.1443,65.1443,1235.0
2018-05-07 11:35:00,83.38,83.38,83.37,83.38,7967.0,65.1521,65.1521,65.1443,65.1521,7967.0
2018-05-07 11:40:00,83.37,83.38,83.37,83.37,5150.0,65.1443,65.1521,65.1443,65.1443,5150.0
2018-05-07 11:45:00,83.38,83.38,83.37,83.37,2637.0,65.1521,65.1521,65.1443,65.1443,2637.0
2018-05-07 11:50:00,83.37,83.38,83.37,83.38,3752.0,65.1443,65.1521,65.1443,65.1521,3752.0
2018-05-07 11:55:00,83.38,83.38,83.37,83.38,3065.0,65.1521,65.1521,65.1443,65.1521,3065.0
2018-05-07 12:00:00,83.38,83.38,83.36,83.37,11565.0,65.1521,65.1521,65.1364,65.1443,11565.0
2018-05-07 12:05:00,83.36,83.37,83.36,83.37,3455.0,65.1364,65.1443,65.1364,65.1443,3455.0
2018-05-07 12:10:00,83.36,83.37,83.36,83.37,625.0,65.1364,65.1443,65.1364,65.1443,625.0
2018-05-07 12:15:00,83.37,83.38,83.36,83.38,11171.0,65.1443,65.1521,65.1364,65.1521,11171.0
2018-05-07 12:20:00,83.37,83.38,83.37,83.38,3328.0,65.1443,65.1521,65.1443,65.1521,3328.0
2018-05-07 12:25:00,83.38,83.38,83.37,83.38,9511.0,65.1521,65.1521,65.1443,65.1521,9511.0
2018-05-07 12:30:00,83.38,83.38,83.37,83.38,5699.0,65.1521,65.1521,65.1443,65.1521,5699.0
2018-05-07 12:35:00,83.38,83.38,83.37,83.37,1320.0,65.1521,65.1521,65.1443,65.1443,1320.0
2018-05-07 12:40:00,83.38,83.38,83.37,83.37,7542.0,65.1521,65.1521,65.1443,65.1443,7542.0
2018-05-07 12:45:00,83.38,83.38,83.37,83.38,3015.0,65.1521,65.1521,65.1443,65.1521,3015.0
2018-05-07 12:50:00,83.38,83.38,83.37,83.37,4504.0,65.1521,65.1521,65.1443,65.1443,4504.0
2018-05-07 12:55:00,83.37,83.38,83.37,83.38,2648.0,65.1443,65.1521,65.1443,65.1521,2648.0
2018-05-07 13:00:00,83.38,83.38,83.37,83.38,3739.0,65.1521,65.1521,65.1443,65.1521,3739.0
2018-05-07 13:05:00,83.38,83.38,83.37,83.37,8725.0,65.1521,65.1521,65.1443,65.1443,8725.0
2018-05-07 13:10:00,83.37,83.38,83.37,83.38,1934.0,65.1443,65.1521,65.1443,65.1521,1934.0
2018-05-07 13:15:00,83.37,83.38,83.37,83.37,25958.0,65.1443,65.1521,65.1443,65.1443,25958.0
2018-05-07 13:20:00,83.38,83.38,83.37,83.38,812.0,65.1521,65.1521,65.1443,65.1521,812.0
2018-05-07 13:25:00,83.38,83.38,83.37,83.38,3346.0,65.1521,65.1521,65.1443,65.1521,3346.0
2018-05-07 13:30:00,83.38,83.38,83.37,83.37,2728.0,65.1521,65.1521,65.1443,65.1443,2728.0
2018-05-07 13:35:00,83.37,83.38,83.37,83.37,7611.0,65.1443,65.1521,65.1443,65.1443,7611.0
2018-05-07 13:40:00,83.38,83.38,83.37,83.38,3806.0,65.1521,65.1521,65.1443,65.1521,3806.0
2018-05-07 13:45:00,83.37,83.38,83.37,83.38,3706.0,65.1443,65.1521,65.1443,65.1521,3706.0
2018-05-07 13:50:00,83.38,83.39,83.37,83.38,14367.0,65.1521,65.1599,65.1443,65.1521,14367.0
2018-05-07 13:55:00,83.37,83.38,83.37,83.38,6387.0,65.1443,65.1521,65.1443,65.1521,6387.0
2018-05-07 14:00:00,83.38,83.38,83.37,83.38,1333.0,65.1521,65.1521,65.1443,65.1521,1333.0
2018-05-07 14:05:00,83.37,83.38,83.37,83.38,1146.0,65.1443,65.1521,65.1443,65.1521,1146.0
2018-05-07 14:10:00,83.37,83.38,83.35,83.37,30603.0,65.1443,65.1521,65.1286,65.1443,30603.0
2018-05-07 14:15:00,83.37,83.38,83.37,83.38,10323.0,65.1443,65.1521,65.1443,65.1521,10323.0
2018-05-07 14:20:00,83.38,83.38,83.37,83.38,5140.0,65.1521,65.1521,65.1443,65.1521,5140.0
2018-05-07 14:25:00,83.38,83.39,83.37,83.38,16488.0,65.1521,65.1599,65.1443,65.1521,16488.0
2018-05-07 14:30:00,83.38,83.39,83.38,83.39,6853.0,65.1521,65.1599,65.1521,65.1599,6853.0
2018-05-07 14:35:00,83.39,83.39,83.38,83.39,3192.0,65.1599,65.1599,65.1521,65.1599,3192.0
2018-05-07 14:40:00,83.39,83.39,83.38,83.39,31168.0,65.1599,65.1599,65.1521,65.1599,31168.0
2018-05-07 14:45:00,83.38,83.39,83.38,83.39,10010.0,65.1521,65.1599,65.1521,65.1599,10010.0
2018-05-07 14:50:00,83.39,83.39,83.38,83.39,5874.0,65.1599,65.1599,65.1521,65.1599,5874.0
2018-05-07 14:55:00,83.39,83.41,83.39,83.41,11522.0,65.1599,65.1755,65.1599,65.1755,11522.0
2018-05-07 15:00:00,83.4,83.41,83.4,83.41,2530.0,65.1677,65.1755,65.1677,65.1755,2530.0
2018-05-07 15:05:00,83.4,83.41,83.39,83.4,22144.0,65.1677,65.1755,65.1599,65.1677,22144.0
2018-05-07 15:10:00,83.4,83.4,83.38,83.39,38707.0,65.1677,65.1677,65.1521,65.1599,38707.0
2018-05-07 15:15:00,83.38,83.4,83.38,83.39,37164.0,65.1521,65.1677,65.1521,65.1599,37164.0
2018-05-07 15:20:00,83.39,83.39,83.38,83.39,23424.0,65.1599,65.1599,65.1521,65.1599,23424.0
2018-05-07 15:25:00,83.38,83.39,83.38,83.38,9472.0,65.1521,65.1599,65.1521,65.1521,9472.0
2018-05-07 15:30:00,83.38,83.39,83.38,83.38,31299.0,65.1521,65.1599,65.1521,65.1521,31299.0
2018-05-07 15:35:00,83.39,83.39,83.38,83.38,6809.0,65.1599,65.1599,65.1521,65.1521,6809.0
2018-05-07 15:40:00,83.38,83.39,83.38,83.39,5867.0,65.1521,65.1599,65.1521,65.1599,5867.0
2018-05-07 15:45:00,83.39,83.39,83.38,83.39,10040.0,65.1599,65.1599,65.1521,65.1599,10040.0
2018-05-07 15:50:00,83.39,83.39,83.38,83.38,19112.0,65.1599,65.1599,65.1521,65.1521,19112.0
2018-05-07 15:55:00,83.38,83.39,83.38,83.39,7319.0,65.1521,65.1599,65.1521,65.1599,7319.0
2018-05-08 09:30:00,83.25,83.35,83.25,83.27,21382.0,65.0505,65.1286,65.0505,65.0661,21382.0
2018-05-08 09:35:00,83.26,83.28,83.25,83.28,5240.0,65.0583,65.0739,65.0505,65.0739,5240.0
2018-05-08 09:40:00,83.28,83.29,83.27,83.28,1020.0,65.0739,65.0817,65.0661,65.0739,1020.0
2018-05-08 09:45:00,83.29,83.29,83.28,83.29,19307.0,65.0817,65.0817,65.0739,65.0817,19307.0
2018-05-08 09:50:00,83.29,83.29,83.26,83.27,34660.0,65.0817,65.0817,65.0583,65.0661,34660.0
2018-05-08 09:55:00,83.26,83.26,83.24,83.25,13998.0,65.0583,65.0583,65.0427,65.0505,13998.0
2018-05-08 10:00:00,83.24,83.25,83.24,83.24,11051.0,65.0427,65.0505,65.0427,65.0427,11051.0
2018-05-08 10:05:00,83.24,83.25,83.22,83.22,45310.0,65.0427,65.0505,65.027,65.027,45310.0
2018-05-08 10:10:00,83.22,83.23,83.2,83.23,8732.0,65.027,65.0349,65.0114,65.0349,8732.0
2018-05-08 10:15:00,83.23,83.23,83.22,83.23,1610.0,65.0349,65.0349,65.027,65.0349,1610.0
2018-05-08 10:20:00,83.22,83.23,83.22,83.23,22258.0,65.027,65.0349,65.027,65.0349,22258.0
2018-05-08 10:25:00,83.23,83.23,83.2,83.23,74155.0,65.0349,65.0349,65.0114,65.0349,74155.0
2018-05-08 10:30:00,83.23,83.23,83.22,83.23,2036.0,65.0349,65.0349,65.027,65.0349,2036.0
2018-05-08 10:35:00,83.23,83.23,83.22,83.23,4963.0,65.0349,65.0349,65.027,65.0349,4963.0
2018-05-08 10:40:00,83.23,83.23,83.22,83.23,34793.0,65.0349,65.0349,65.027,65.0349,34793.0
2018-05-08 10:45:00,83.23,83.24,83.22,83.23,9385.0,65.0349,65.0427,65.027,65.0349,9385.0
2018-05-08 10:50:00,83.24,83.24,83.23,83.24,2501.0,65.0427,65.0427,65.0349,65.0427,2501.0
2018-05-08 10:55:00,83.23,83.24,83.23,83.23,8037.0,65.0349,65.0427,65.0349,65.0349,8037.0
2018-05-08 11:00:00,83.23,83.24,83.23,83.23,19028.0,65.0349,65.0427,65.0349,65.0349,19028.0
2018-05-08 11:05:00,83.23,83.24,83.23,83.23,13819.0,65.0349,65.0427,65.0349,65.0349,13819.0
2018-05-08 11:10:00,83.23,83.24,83.23,83.23,41166.0,65.0349,65.0427,65.0349,65.0349,41166.0
2018-05-08 11:15:00,83.23,83.23,83.2,83.22,21039.0,65.0349,65.0349,65.0114,65.027,21039.0
2018-05-08 11:20:00,83.21,83.23,83.21,83.21,29124.0,65.0192,65.0349,65.0192,65.0192,29124.0
2018-05-08 11:25:00,83.21,83.22,83.21,83.21,3318.0,65.0192,65.027,65.0192,65.0192,3318.0
2018-05-08 11:30:00,83.22,83.22,83.21,83.22,4175.0,65.027,65.027,65.0192,65.027,4175.0
2018-05-08 11:35:00,83.21,83.23,83.21,83.23,16664.0,65.0192,65.0349,65.0192,65.0349,16664.0
2018-05-08 11:40:00,83.23,83.24,83.22,83.23,7512.0,65.0349,65.0427,65.027,65.0349,7512.0
2018-05-08 11:45:00,83.23,83.23,83.22,83.22,7382.0,65.0349,65.0349,65.027,65.027,7382.0
2018-05-08 11:50:00,83.22,83.23,83.21,83.22,13801.0,65.027,65.0349,65.0192,65.027,13801.0
2018-05-08 11:55:00,83.22,83.24,83.21,83.23,14541.0,65.027,65.0427,65.0192,65.0349,14541.0
2018-05-08 12:00:00,83.23,83.24,83.23,83.23,4475.0,65.0349,65.0427,65.0349,65.0349,4475.0
2018-05-08 12:05:00,83.24,83.24,83.23,83.23,6605.0,65.0427,65.0427,65.0349,65.0349,6605.0
2018-05-08 12:10:00,83.23,83.24,83.22,83.22,6882.0,65.0349,65.0427,65.027,65.027,6882.0
2018-05-08 12:15:00,83.23,83.24,83.23,83.24,6242.0,65.0349,65.0427,65.0349,65.0427,6242.0
2018-05-08 12:20:00,83.24,83.24,83.23,83.23,8575.0,65.0427,65.0427,65.0349,65.0349,8575.0
2018-05-08 12:25:00,83.23,83.24,83.23,83.24,10807.0,65.0349,65.0427,65.0349,65.0427,10807.0
2018-05-08 12:30:00,83.23,83.24,83.23,83.23,5317.0,65.0349,65.0427,65.0349,65.0349,5317.0
2018-05-08 12:35:00,83.24,83.24,83.22,83.23,7756.0,65.0427,65.0427,65.027,65.0349,7756.0
2018-05-08 12:40:00,83.23,83.23,83.22,83.22,2842.0,65.0349,65.0349,65.027,65.027,2842.0
2018-05-08 12:45:00,83.22,83.23,83.21,83.22,7709.0,65.027,65.0349,65.0192,65.027,7709.0
2018-05-08 12:50:00,83.22,83.22,83.2,83.2,54269.0,65.027,65.027,65.0114,65.0114,54269.0
2018-05-08 12:55:00,83.2,83.22,83.19,83.22,107975.0,65.0114,65.027,65.0036,65.027,107975.0
2018-05-08 13:00:00,83.22,83.22,83.19,83.19,6101.0,65.027,65.027,65.0036,65.0036,6101.0
2018-05-08 13:05:00,83.2,83.21,83.19,83.2,4295.0,65.0114,65.0192,65.0036,65.0114,4295.0
2018-05-08 13:10:00,83.2,83.21,83.2,83.2,7898.0,65.0114,65.0192,65.0114,65.0114,7898.0
2018-05-08 13:15:00,83.2,83.21,83.2,83.2,14871.0,65.0114,65.0192,65.0114,65.0114,14871.0
2018-05-08 13:20:00,83.2,83.22,83.2,83.22,21459.0,65.0114,65.027,65.0114,65.027,21459.0
2018-05-08 13:25:00,83.22,83.22,83.21,83.21,9736.0,65.027,65.027,65.0192,65.0192,9736.0
2018-05-08 13:30:00,83.22,83.22,83.21,83.22,5697.0,65.027,65.027,65.0192,65.027,5697.0
2018-05-08 13:35:00,83.22,83.22,83.21,83.22,5088.0,65.027,65.027,65.0192,65.027,5088.0
2018-05-08 13:40:00,83.21,83.22,83.21,83.22,19382.0,65.0192,65.027,65.0192,65.027,19382.0
2018-05-08 13:45:00,83.22,83.23,83.21,83.23,5795.0,65.027,65.0349,65.0192,65.0349,5795.0
2018-05-08 13:50:00,83.23,83.23,83.22,83.23,2923.0,65.0349,65.0349,65.027,65.0349,2923.0
2018-05-08 13:55:00,83.23,83.24,83.22,83.24,10050.0,65.0349,65.0427,65.027,65.0427,10050.0
2018-05-08 14:00:00,83.24,83.24,83.23,83.24,6763.0,65.0427,65.0427,65.0349,65.0427,6763.0
2018-05-08 14:05:00,83.24,83.24,83.23,83.23,15562.0,65.0427,65.0427,65.0349,65.0349,15562.0
2018-05-08 14:10:00,83.24,83.27,83.24,83.27,15931.0,65.0427,65.0661,65.0427,65.0661,15931.0
2018-05-08 14:15:00,83.26,83.29,83.26,83.27,14280.0,65.0583,65.0817,65.0583,65.0661,14280.0
2018-05-08 14:20:00,83.27,83.29,83.24,83.27,4580.0,65.0661,65.0817,65.0427,65.0661,4580.0
2018-05-08 14:25:00,83.26,83.27,83.26,83.27,4369.0,65.0583,65.0661,65.0583,65.0661,4369.0
2018-05-08 14:30:00,83.27,83.3,83.27,83.29,4431.0,65.0661,65.0896,65.0661,65.0817,4431.0
2018-05-08 14:35:00,83.3,83.3,83.29,83.29,7712.0,65.0896,65.0896,65.0817,65.0817,7712.0
2018-05-08 14:40:00,83.29,83.31,83.29,83.29,29710.0,65.0817,65.0974,65.0817,65.0817,29710.0
2018-05-08 14:45:00,83.3,83.31,83.29,83.29,3778.0,65.0896,65.0974,65.0817,65.0817,3778.0
2018-05-08 14:50:00,83.27,83.29,83.27,83.29,4940.0,65.0661,65.0817,65.0661,65.0817,4940.0
2018-05-08 14:55:00,83.29,83.29,83.27,83.28,73552.0,65.0817,65.0817,65.0661,65.0739,73552.0
2018-05-08 15:00:00,83.28,83.28,83.27,83.27,6753.0,65.0739,65.0739,65.0661,65.0661,6753.0
2018-05-08 15:05:00,83.28,83.28,83.26,83.26,10827.0,65.0739,65.0739,65.0583,65.0583,10827.0
2018-05-08 15:10:00,83.26,83.27,83.26,83.27,15656.0,65.0583,65.0661,65.0583,65.0661,15656.0
2018-05-08 15:15:00,83.26,83.27,83.25,83.27,18605.0,65.0583,65.0661,65.0505,65.0661,18605.0
2018-05-08 15:20:00,83.27,83.27,83.26,83.27,5570.0,65.0661,65.0661,65.0583,65.0661,5570.0
2018-05-08 15:25:00,83.27,83.27,83.26,83.27,5225.0,65.0661,65.0661,65.0583,65.0661,5225.0
2018-05-08 15:30:00,83.27,83.27,83.25,83.26,11017.0,65.0661,65.0661,65.0505,65.0583,11017.0
2018-05-08 15:35:00,83.25,83.27,83.25,83.26,17646.0,65.0505,65.0661,65.0505,65.0583,17646.0
2018-05-08 15:40:00,83.26,83.27,83.25,83.27,11982.0,65.0583,65.0661,65.0505,65.0661,11982.0
2018-05-08 15:45:00,83.27,83.27,83.26,83.26,6321.0,65.0661,65.0661,65.0583,65.0583,6321.0
2018-05-08 15:50:00,83.27,83.27,83.26,83.27,2340.0,65.0661,65.0661,65.0583,65.0661,2340.0
2018-05-08 15:55:00,83.27,83.27,83.26,83.27,10004.0,65.0661,65.0661,65.0583,65.0661,10004.0
2018-05-09 09:30:00,83.18,83.18,83.13,83.14,19974.0,64.9958,64.9958,64.9567,64.9645,19974.0
2018-05-09 09:35:00,83.14,83.18,83.14,83.18,4416.0,64.9645,64.9958,64.9645,64.9958,4416.0
2018-05-09 09:40:00,83.17,83.19,83.17,83.19,4939.0,64.988,65.0036,64.988,65.0036,4939.0
2018-05-09 09:45:00,83.19,83.2,83.19,83.2,10672.0,65.0036,65.0114,65.0036,65.0114,10672.0
2018-05-09 09:50:00,83.2,83.2,83.19,83.2,9635.0,65.0114,65.0114,65.0036,65.0114,9635.0
2018-05-09 09:55:00,83.2,83.2,83.19,83.2,3756.0,65.0114,65.0114,65.0036,65.0114,3756.0
2018-05-09 10:00:00,83.2,83.2,83.19,83.2,3190.0,65.0114,65.0114,65.0036,65.0114,3190.0
2018-05-09 10:05:00,83.2,83.2,83.19,83.2,1784.0,65.0114,65.0114,65.0036,65.0114,1784.0
2018-05-09 10:10:00,83.19,83.22,83.19,83.21,14637.0,65.0036,65.027,65.0036,65.0192,14637.0
2018-05-09 10:15:00,83.22,83.22,83.21,83.22,5381.0,65.027,65.027,65.0192,65.027,5381.0
2018-05-09 10:20:00,83.22,83.22,83.2,83.2,8978.0,65.027,65.027,65.0114,65.0114,8978.0
2018-05-09 10:25:00,83.21,83.23,83.2,83.23,4164.0,65.0192,65.0349,65.0114,65.0349,4164.0
2018-05-09 10:30:00,83.22,83.24,83.22,83.24,45178.0,65.027,65.0427,65.027,65.0427,45178.0
2018-05-09 10:35:00,83.23,83.24,83.23,83.23,54190.0,65.0349,65.0427,65.0349,65.0349,54190.0
2018-05-09 10:40:00,83.23,83.25,83.23,83.25,8770.0,65.0349,65.0505,65.0349,65.0505,8770.0
2018-05-09 10:45:00,83.25,83.25,83.24,83.25,3272.0,65.0505,65.0505,65.0427,65.0505,3272.0
2018-05-09 10:50:00,83.24,83.25,83.22,83.23,11169.0,65.0427,65.0505,65.027,65.0349,11169.0
2018-05-09 10:55:00,83.24,83.24,83.23,83.23,5845.0,65.0427,65.0427,65.0349,65.0349,5845.0
2018-05-09 11:00:00,83.23,83.24,83.22,83.22,3623.0,65.0349,65.0427,65.027,65.027,3623.0
2018-05-09 11:05:00,83.23,83.24,83.22,83.23,6171.0,65.0349,65.0427,65.027,65.0349,6171.0
2018-05-09 11:10:00,83.24,83.24,83.22,83.23,20098.0,65.0427,65.0427,65.027,65.0349,20098.0
2018-05-09 11:15:00,83.23,83.23,83.21,83.22,11704.0,65.0349,65.0349,65.0192,65.027,11704.0
2018-05-09 11:20:00,83.21,83.22,83.21,83.21,2616.0,65.0192,65.027,65.0192,65.0192,2616.0
2018-05-09 11:25:00,83.21,83.22,83.21,83.21,2612.0,65.0192,65.027,65.0192,65.0192,2612.0
2018-05-09 11:30:00,83.21,83.23,83.21,83.23,12128.0,65.0192,65.0349,65.0192,65.0349,12128.0
2018-05-09 11:35:00,83.22,83.23,83.21,83.22,27560.0,65.027,65.0349,65.0192,65.027,27560.0
2018-05-09 11:40:00,83.22,83.22,83.21,83.22,9624.0,65.027,65.027,65.0192,65.027,9624.0
2018-05-09 11:45:00,83.22,83.23,83.21,83.22,19004.0,65.027,65.0349,65.0192,65.027,19004.0
2018-05-09 11:50:00,83.22,83.23,83.22,83.23,1874.0,65.027,65.0349,65.027,65.0349,1874.0
2018-05-09 11:55:00,83.22,83.23,83.22,83.23,3384.0,65.027,65.0349,65.027,65.0349,3384.0
2018-05-09 12:00:00,83.23,83.23,83.22,83.23,6067.0,65.0349,65.0349,65.027,65.0349,6067.0
2018-05-09 12:05:00,83.22,83.23,83.2,83.21,15838.0,65.027,65.0349,65.0114,65.0192,15838.0
2018-05-09 12:10:00,83.2,83.21,83.2,83.2,1375.0,65.0114,65.0192,65.0114,65.0114,1375.0
2018-05-09 12:15:00,83.2,83.21,83.2,83.2,5679.0,65.0114,65.0192,65.0114,65.0114,5679.0
2018-05-09 12:20:00,83.2,83.21,83.2,83.2,2062.0,65.0114,65.0192,65.0114,65.0114,2062.0
2018-05-09 12:25:00,83.2,83.21,83.2,83.2,6513.0,65.0114,65.0192,65.0114,65.0114,6513.0
2018-05-09 12:30:00,83.2,83.21,83.2,83.21,6431.0,65.0114,65.0192,65.0114,65.0192,6431.0
2018-05-09 12:35:00,83.2,83.21,83.2,83.2,11462.0,65.0114,65.0192,65.0114,65.0114,11462.0
2018-05-09 12:40:00,83.2,83.21,83.2,83.2,8879.0,65.0114,65.0192,65.0114,65.0114,8879.0
2018-05-09 12:45:00,83.21,83.21,83.2,83.2,7271.0,65.0192,65.0192,65.0114,65.0114,7271.0
2018-05-09 12:50:00,83.2,83.21,83.2,83.21,3196.0,65.0114,65.0192,65.0114,65.0192,3196.0
2018-05-09 12:55:00,83.2,83.21,83.2,83.2,1059.0,65.0114,65.0192,65.0114,65.0114,1059.0
2018-05-09 13:00:00,83.2,83.22,83.2,83.22,6837.0,65.0114,65.027,65.0114,65.027,6837.0
2018-05-09 13:05:00,83.22,83.23,83.22,83.23,1899.0,65.027,65.0349,65.027,65.0349,1899.0
2018-05-09 13:10:00,83.23,83.24,83.23,83.23,6284.0,65.0349,65.0427,65.0349,65.0349,6284.0
2018-05-09 13:15:00,83.24,83.24,83.23,83.23,1090.0,65.0427,65.0427,65.0349,65.0349,1090.0
2018-05-09 13:20:00,83.23,83.24,83.23,83.23,12919.0,65.0349,65.0427,65.0349,65.0349,12919.0
2018-05-09 13:25:00,83.23,83.24,83.23,83.24,1841.0,65.0349,65.0427,65.0349,65.0427,1841.0
2018-05-09 13:30:00,83.24,83.24,83.23,83.24,8864.0,65.0427,65.0427,65.0349,65.0427,8864.0
2018-05-09 13:35:00,83.23,83.24,83.23,83.24,2084.0,65.0349,65.0427,65.0349,65.0427,2084.0
2018-05-09 13:40:00,83.23,83.26,83.23,83.26,11786.0,65.0349,65.0583,65.0349,65.0583,11786.0
2018-05-09 13:45:00,83.26,83.26,83.25,83.26,2100.0,65.0583,65.0583,65.0505,65.0583,2100.0
2018-05-09 13:50:00,83.26,83.27,83.25,83.26,30749.0,65.0583,65.0661,65.0505,65.0583,30749.0
2018-05-09 13:55:00,83.26,83.26,83.24,83.25,7042.0,65.0583,65.0583,65.0427,65.0505,7042.0
2018-05-09 14:00:00,83.25,83.25,83.24,83.25,2821.0,65.0505,65.0505,65.0427,65.0505,2821.0
2018-05-09 14:05:00,83.24,83.25,83.24,83.25,7076.0,65.0427,65.0505,65.0427,65.0505,7076.0
2018-05-09 14:10:00,83.25,83.25,83.24,83.24,4780.0,65.0505,65.0505,65.0427,65.0427,4780.0
2018-05-09 14:15:00,83.24,83.25,83.24,83.25,4368.0,65.0427,65.0505,65.0427,65.0505,4368.0
2018-05-09 14:20:00,83.25,83.25,83.24,83.24,5033.0,65.0505,65.0505,65.0427,65.0427,5033.0
2018-05-09 14:25:00,83.25,83.25,83.24,83.25,4445.0,65.0505,65.0505,65.0427,65.0505,4445.0
2018-05-09 14:30:00,83.24,83.25,83.24,83.24,12263.0,65.0427,65.0505,65.0427,65.0427,12263.0
2018-05-09 14:35:00,83.24,83.26,83.24,83.25,9432.0,65.0427,65.0583,65.0427,65.0505,9432.0
2018-05-09 14:40:00,83.26,83.26,83.25,83.25,4999.0,65.0583,65.0583,65.0505,65.0505,4999.0
2018-05-09 14:45:00,83.26,83.26,83.24,83.24,7454.0,65.0583,65.0583,65.0427,65.0427,7454.0
2018-05-09 14:50:00,83.23,83.24,83.23,83.24,1113.0,65.0349,65.0427,65.0349,65.0427,1113.0
2018-05-09 14:55:00,83.23,83.24,83.23,83.23,4200.0,65.0349,65.0427,65.0349,65.0349,4200.0
2018-05-09 15:00:00,83.24,83.24,83.21,83.21,14605.0,65.0427,65.0427,65.0192,65.0192,14605.0
2018-05-09 15:05:00,83.22,83.22,83.21,83.22,7837.0,65.027,65.027,65.0192,65.027,7837.0
2018-05-09 15:10:00,83.23,83.24,83.22,83.23,17894.0,65.0349,65.0427,65.027,65.0349,17894.0
2018-05-09 15:15:00,83.24,83.24,83.22,83.22,15026.0,65.0427,65.0427,65.027,65.027,15026.0
2018-05-09 15:20:00,83.23,83.23,83.21,83.22,18344.0,65.0349,65.0349,65.0192,65.027,18344.0
2018-05-09 15:25:00,83.22,83.22,83.21,83.22,14368.0,65.027,65.027,65.0192,65.027,14368.0
2018-05-09 15:30:00,83.22,83.23,83.21,83.22,10711.0,65.027,65.0349,65.0192,65.027,10711.0
2018-05-09 15:35:00,83.22,83.22,83.21,83.22,7452.0,65.027,65.027,65.0192,65.027,7452.0
2018-05-09 15:40:00,83.22,83.22,83.21,83.21,5887.0,65.027,65.027,65.0192,65.0192,5887.0
2018-05-09 15:45:00,83.22,83.22,83.21,83.22,14486.0,65.027,65.027,65.0192,65.027,14486.0
2018-05-09 15:50:00,83.22,83.22,83.21,83.22,4480.0,65.027,65.027,65.0192,65.027,4480.0
2018-05-09 15:55:00,83.22,83.23,83.21,83.21,13422.0,65.027,65.0349,65.0192,65.0192,13422.0
2018-05-10 09:30:00,83.4,83.42,83.4,83.41,14712.0,65.1677,65.1833,65.1677,65.1755,14712.0
2018-05-10 09:35:00,83.41,83.43,83.41,83.43,3624.0,65.1755,65.1911,65.1755,65.1911,3624.0
2018-05-10 09:40:00,83.43,83.44,83.43,83.44,30534.0,65.1911,65.199,65.1911,65.199,30534.0
2018-05-10 09:45:00,83.43,83.44,83.43,83.43,11263.0,65.1911,65.199,65.1911,65.1911,11263.0
2018-05-10 09:50:00,83.43,83.45,83.43,83.45,12164.0,65.1911,65.2068,65.1911,65.2068,12164.0
2018-05-10 09:55:00,83.45,83.46,83.44,83.46,6118.0,65.2068,65.2146,65.199,65.2146,6118.0
2018-05-10 10:00:00,83.46,83.47,83.45,83.45,17610.0,65.2146,65.2224,65.2068,65.2068,17610.0
2018-05-10 10:05:00,83.45,83.46,83.45,83.46,457.0,65.2068,65.2146,65.2068,65.2146,457.0
2018-05-10 10:10:00,83.45,83.46,83.44,83.45,4881.0,65.2068,65.2146,65.199,65.2068,4881.0
2018-05-10 10:15:00,83.45,83.47,83.45,83.46,3668.0,65.2068,65.2224,65.2068,65.2146,3668.0
2018-05-10 10:20:00,83.46,83.47,83.46,83.47,1872.0,65.2146,65.2224,65.2146,65.2224,1872.0
2018-05-10 10:25:00,83.47,83.48,83.46,83.48,4664.0,65.2224,65.2302,65.2146,65.2302,4664.0
2018-05-10 10:30:00,83.48,83.51,83.48,83.5,5388.0,65.2302,65.2537,65.2302,65.2458,5388.0
2018-05-10 10:35:00,83.5,83.5,83.47,83.47,3727.0,65.2458,65.2458,65.2224,65.2224,3727.0
2018-05-10 10:40:00,83.47,83.48,83.46,83.46,4427.0,65.2224,65.2302,65.2146,65.2146,4427.0
2018-05-10 10:45:00,83.47,83.48,83.46,83.47,11672.0,65.2224,65.2302,65.2146,65.2224,11672.0
2018-05-10 10:50:00,83.47,83.47,83.44,83.45,14717.0,65.2224,65.2224,65.199,65.2068,14717.0
2018-05-10 10:55:00,83.45,83.45,83.44,83.44,7612.0,65.2068,65.2068,65.199,65.199,7612.0
2018-05-10 11:00:00,83.43,83.44,83.42,83.44,2593.0,65.1911,65.199,65.1833,65.199,2593.0
2018-05-10 11:05:00,83.43,83.43,83.42,83.43,1729.0,65.1911,65.1911,65.1833,65.1911,1729.0
2018-05-10 11:10:00,83.42,83.44,83.42,83.44,3277.0,65.1833,65.199,65.1833,65.199,3277.0
2018-05-10 11:15:00,83.43,83.43,83.41,83.43,7307.0,65.1911,65.1911,65.1755,65.1911,7307.0
2018-05-10 11:20:00,83.42,83.43,83.41,83.42,8069.0,65.1833,65.1911,65.1755,65.1833,8069.0
2018-05-10 11:25:00,83.41,83.41,83.4,83.41,4158.0,65.1755,65.1755,65.1677,65.1755,4158.0
2018-05-10 11:30:00,83.41,83.42,83.4,83.42,8898.0,65.1755,65.1833,65.1677,65.1833,8898.0
2018-05-10 11:35:00,83.42,83.42,83.41,83.42,17646.0,65.1833,65.1833,65.1755,65.1833,17646.0
2018-05-10 11:40:00,83.41,83.42,83.4,83.41,12790.0,65.1755,65.1833,65.1677,65.1755,12790.0
2018-05-10 11:45:00,83.41,83.42,83.4,83.41,24506.0,65.1755,65.1833,65.1677,65.1755,24506.0
2018-05-10 11:50:00,83.42,83.42,83.41,83.42,2028.0,65.1833,65.1833,65.1755,65.1833,2028.0
2018-05-10 11:55:00,83.42,83.42,83.41,83.42,1132.0,65.1833,65.1833,65.1755,65.1833,1132.0
2018-05-10 12:00:00,83.41,83.42,83.41,83.41,3964.0,65.1755,65.1833,65.1755,65.1755,3964.0
2018-05-10 12:05:00,83.42,83.42,83.41,83.42,9953.0,65.1833,65.1833,65.1755,65.1833,9953.0
2018-05-10 12:10:00,83.42,83.43,83.41,83.42,15651.0,65.1833,65.1911,65.1755,65.1833,15651.0
2018-05-10 12:15:00,83.42,83.43,83.41,83.42,3907.0,65.1833,65.1911,65.1755,65.1833,3907.0
2018-05-10 12:20:00,83.42,83.44,83.42,83.44,7290.0,65.1833,65.199,65.1833,65.199,7290.0
2018-05-10 12:25:00,83.44,83.44,83.43,83.44,6754.0,65.199,65.199,65.1911,65.199,6754.0
2018-05-10 12:30:00,83.43,83.44,83.43,83.43,986.0,65.1911,65.199,65.1911,65.1911,986.0
2018-05-10 12:35:00,83.43,83.43,83.42,83.42,13938.0,65.1911,65.1911,65.1833,65.1833,13938.0
2018-05-10 12:40:00,83.43,83.43,83.42,83.43,4088.0,65.1911,65.1911,65.1833,65.1911,4088.0
2018-05-10 12:45:00,83.42,83.43,83.42,83.42,1808.0,65.1833,65.1911,65.1833,65.1833,1808.0
2018-05-10 12:50:00,83.42,83.43,83.42,83.43,2654.0,65.1833,65.1911,65.1833,65.1911,2654.0
2018-05-10 12:55:00,83.42,83.43,83.42,83.42,2541.0,65.1833,65.1911,65.1833,65.1833,2541.0
2018-05-10 13:00:00,83.42,83.47,83.42,83.45,9805.0,65.1833,65.2224,65.1833,65.2068,9805.0
2018-05-10 13:05:00,83.46,83.5,83.45,83.49,52699.0,65.2146,65.2458,65.2068,65.238,52699.0
2018-05-10 13:10:00,83.49,83.5,83.49,83.5,1515.0,65.238,65.2458,65.238,65.2458,1515.0
2018-05-10 13:15:00,83.5,83.5,83.49,83.49,9671.0,65.2458,65.2458,65.238,65.238,9671.0
2018-05-10 13:20:00,83.48,83.49,83.48,83.49,10683.0,65.2302,65.238,65.2302,65.238,10683.0
2018-05-10 13:25:00,83.49,83.49,83.48,83.48,11130.0,65.238,65.238,65.2302,65.2302,11130.0
2018-05-10 13:30:00,83.49,83.49,83.46,83.46,14593.0,65.238,65.238,65.2146,65.2146,14593.0
2018-05-10 13:35:00,83.46,83.47,83.45,83.45,738.0,65.2146,65.2224,65.2068,65.2068,738.0
2018-05-10 13:40:00,83.45,83.46,83.45,83.45,16571.0,65.2068,65.2146,65.2068,65.2068,16571.0
2018-05-10 13:45:00,83.46,83.46,83.45,83.45,7630.0,65.2146,65.2146,65.2068,65.2068,7630.0
2018-05-10 13:50:00,83.45,83.47,83.45,83.47,3983.0,65.2068,65.2224,65.2068,65.2224,3983.0
2018-05-10 13:55:00,83.46,83.47,83.45,83.45,8307.0,65.2146,65.2224,65.2068,65.2068,8307.0
2018-05-10 14:00:00,83.46,83.47,83.44,83.44,22977.0,65.2146,65.2224,65.199,65.199,22977.0
2018-05-10 14:05:00,83.44,83.45,83.44,83.45,3624.0,65.199,65.2068,65.199,65.2068,3624.0
2018-05-10 14:10:00,83.44,83.45,83.44,83.45,2883.0,65.199,65.2068,65.199,65.2068,2883.0
2018-05-10 14:15:00,83.45,83.45,83.44,83.44,4793.0,65.2068,65.2068,65.199,65.199,4793.0
2018-05-10 14:20:00,83.44,83.45,83.43,83.45,35473.0,65.199,65.2068,65.1911,65.2068,35473.0
2018-05-10 14:25:00,83.45,83.45,83.44,83.44,9031.0,65.2068,65.2068,65.199,65.199,9031.0
2018-05-10 14:30:00,83.45,83.45,83.44,83.45,7463.0,65.2068,65.2068,65.199,65.2068,7463.0
2018-05-10 14:35:00,83.44,83.45,83.44,83.45,1974.0,65.199,65.2068,65.199,65.2068,1974.0
2018-05-10 14:40:00,83.45,83.45,83.44,83.45,14867.0,65.2068,65.2068,65.199,65.2068,14867.0
2018-05-10 14:45:00,83.45,83.45,83.44,83.45,5768.0,65.2068,65.2068,65.199,65.2068,5768.0
2018-05-10 14:50:00,83.45,83.45,83.44,83.45,6700.0,65.2068,65.2068,65.199,65.2068,6700.0
2018-05-10 14:55:00,83.45,83.45,83.43,83.44,10092.0,65.2068,65.2068,65.1911,65.199,10092.0
2018-05-10 15:00:00,83.45,83.45,83.43,83.45,12053.0,65.2068,65.2068,65.1911,65.2068,12053.0
2018-05-10 15:05:00,83.44,83.45,83.42,83.42,3047.0,65.199,65.2068,65.1833,65.1833,3047.0
2018-05-10 15:10:00,83.42,83.44,83.42,83.43,8204.0,65.1833,65.199,65.1833,65.1911,8204.0
2018-05-10 15:15:00,83.44,83.45,83.43,83.44,10087.0,65.199,65.2068,65.1911,65.199,10087.0
2018-05-10 15:20:00,83.44,83.45,83.44,83.45,3434.0,65.199,65.2068,65.199,65.2068,3434.0
2018-05-10 15:25:00,83.46,83.46,83.45,83.45,7434.0,65.2146,65.2146,65.2068,65.2068,7434.0
2018-05-10 15:30:00,83.45,83.46,83.45,83.45,14551.0,65.2068,65.2146,65.2068,65.2068,14551.0
2018-05-10 15:35:00,83.45,83.46,83.45,83.45,6149.0,65.2068,65.2146,65.2068,65.2068,6149.0
2018-05-10 15:40:00,83.45,83.46,83.44,83.45,10949.0,65.2068,65.2146,65.199,65.2068,10949.0
2018-05-10 15:45:00,83.45,83.45,83.44,83.44,1378.0,65.2068,65.2068,65.199,65.199,1378.0
2018-05-10 15:50:00,83.44,83.45,83.44,83.44,6398.0,65.199,65.2068,65.199,65.199,6398.0
2018-05-10 15:55:00,83.45,83.45,83.44,83.45,16348.0,65.2068,65.2068,65.199,65.2068,16348.0
2018-05-11 09:30:00,83.53,83.53,83.48,83.5,27018.0,65.2693,65.2693,65.2302,65.2458,27018.0
2018-05-11 09:35:00,83.5,83.51,83.48,83.48,10514.0,65.2458,65.2537,65.2302,65.2302,10514.0
2018-05-11 09:40:00,83.48,83.49,83.47,83.49,6643.0,65.2302,65.238,65.2224,65.238,6643.0
2018-05-11 09:45:00,83.48,83.49,83.46,83.47,9109.0,65.2302,65.238,65.2146,65.2224,9109.0
2018-05-11 09:50:00,83.47,83.47,83.46,83.47,7162.0,65.2224,65.2224,65.2146,65.2224,7162.0
2018-05-11 09:55:00,83.46,83.47,83.46,83.47,3257.0,65.2146,65.2224,65.2146,65.2224,3257.0
2018-05-11 10:00:00,83.47,83.5,83.46,83.47,14797.0,65.2224,65.2458,65.2146,65.2224,14797.0
2018-05-11 10:05:00,83.48,83.49,83.47,83.48,6596.0,65.2302,65.238,65.2224,65.2302,6596.0
2018-05-11 10:10:00,83.47,83.47,83.46,83.47,1700.0,65.2224,65.2224,65.2146,65.2224,1700.0
2018-05-11 10:15:00,83.47,83.47,83.44,83.44,2813.0,65.2224,65.2224,65.199,65.199,2813.0
2018-05-11 10:20:00,83.44,83.45,83.42,83.42,2449.0,65.199,65.2068,65.1833,65.1833,2449.0
2018-05-11 10:25:00,83.43,83.45,83.42,83.45,8632.0,65.1911,65.2068,65.1833,65.2068,8632.0
2018-05-11 10:30:00,83.44,83.44,83.43,83.44,3665.0,65.199,65.199,65.1911,65.199,3665.0
2018-05-11 10:35:00,83.44,83.45,83.43,83.45,4207.0,65.199,65.2068,65.1911,65.2068,4207.0
2018-05-11 10:40:00,83.45,83.46,83.45,83.45,4369.0,65.2068,65.2146,65.2068,65.2068,4369.0
2018-05-11 10:45:00,83.45,83.46,83.45,83.46,1547.0,65.2068,65.2146,65.2068,65.2146,1547.0
2018-05-11 10:50:00,83.46,83.46,83.45,83.46,10707.0,65.2146,65.2146,65.2068,65.2146,10707.0
2018-05-11 10:55:00,83.46,83.47,83.45,83.45,18082.0,65.2146,65.2224,65.2068,65.2068,18082.0
2018-05-11 11:00:00,83.45,83.46,83.44,83.45,5294.0,65.2068,65.2146,65.199,65.2068,5294.0
2018-05-11 11:05:00,83.44,83.46,83.44,83.46,1708.0,65.199,65.2146,65.199,65.2146,1708.0
2018-05-11 11:10:00,83.46,83.46,83.45,83.45,2284.0,65.2146,65.2146,65.2068,65.2068,2284.0
2018-05-11 11:15:00,83.46,83.46,83.45,83.45,5330.0,65.2146,65.2146,65.2068,65.2068,5330.0
2018-05-11 11:20:00,83.45,83.46,83.45,83.45,3041.0,65.2068,65.2146,65.2068,65.2068,3041.0
2018-05-11 11:25:00,83.45,83.49,83.45,83.49,3437.0,65.2068,65.238,65.2068,65.238,3437.0
2018-05-11 11:30:00,83.48,83.49,83.47,83.48,7312.0,65.2302,65.238,65.2224,65.2302,7312.0
2018-05-11 11:35:00,83.48,83.49,83.46,83.47,5305.0,65.2302,65.238,65.2146,65.2224,5305.0
2018-05-11 11:40:00,83.47,83.48,83.46,83.48,6144.0,65.2224,65.2302,65.2146,65.2302,6144.0
2018-05-11 11:45:00,83.48,83.48,83.47,83.48,3796.0,65.2302,65.2302,65.2224,65.2302,3796.0
2018-05-11 11:50:00,83.48,83.48,83.47,83.47,4415.0,65.2302,65.2302,65.2224,65.2224,4415.0
2018-05-11 11:55:00,83.48,83.5,83.47,83.5,6786.0,65.2302,65.2458,65.2224,65.2458,6786.0
2018-05-11 12:00:00,83.5,83.5,83.49,83.49,7856.0,65.2458,65.2458,65.238,65.238,7856.0
2018-05-11 12:05:00,83.5,83.5,83.49,83.5,3791.0,65.2458,65.2458,65.238,65.2458,3791.0
2018-05-11 12:10:00,83.5,83.5,83.49,83.5,3096.0,65.2458,65.2458,65.238,65.2458,3096.0
2018-05-11 12:15:00,83.5,83.5,83.48,83.48,6435.0,65.2458,65.2458,65.2302,65.2302,6435.0
2018-05-11 12:20:00,83.48,83.49,83.48,83.48,2497.0,65.2302,65.238,65.2302,65.2302,2497.0
2018-05-11 12:25:00,83.48,83.49,83.47,83.47,4440.0,65.2302,65.238,65.2224,65.2224,4440.0
2018-05-11 12:30:00,83.47,83.48,83.47,83.48,1673.0,65.2224,65.2302,65.2224,65.2302,1673.0
2018-05-11 12:35:00,83.47,83.48,83.46,83.47,9918.0,65.2224,65.2302,65.2146,65.2224,9918.0
2018-05-11 12:40:00,83.47,83.47,83.46,83.47,10165.0,65.2224,65.2224,65.2146,65.2224,10165.0
2018-05-11 12:45:00,83.47,83.47,83.46,83.46,13561.0,65.2224,65.2224,65.2146,65.2146,13561.0
2018-05-11 12:50:00,83.45,83.46,83.44,83.44,9012.0,65.2068,65.2146,65.199,65.199,9012.0
2018-05-11 12:55:00,83.45,83.45,83.44,83.45,6924.0,65.2068,65.2068,65.199,65.2068,6924.0
2018-05-11 13:00:00,83.45,83.46,83.44,83.46,8282.0,65.2068,65.2146,65.199,65.2146,8282.0
2018-05-11 13:05:00,83.46,83.46,83.45,83.46,6463.0,65.2146,65.2146,65.2068,65.2146,6463.0
2018-05-11 13:10:00,83.45,83.46,83.45,83.45,10556.0,65.2068,65.2146,65.2068,65.2068,10556.0
2018-05-11 13:15:00,83.45,83.46,83.45,83.45,1817.0,65.2068,65.2146,65.2068,65.2068,1817.0
2018-05-11 13:20:00,83.45,83.46,83.45,83.46,8822.0,65.2068,65.2146,65.2068,65.2146,8822.0
2018-05-11 13:25:00,83.45,83.46,83.45,83.45,2438.0,65.2068,65.2146,65.2068,65.2068,2438.0
2018-05-11 13:30:00,83.45,83.46,83.45,83.45,3967.0,65.2068,65.2146,65.2068,65.2068,3967.0
2018-05-11 13:35:00,83.45,83.46,83.45,83.45,3698.0,65.2068,65.2146,65.2068,65.2068,3698.0
2018-05-11 13:40:00,83.45,83.46,83.44,83.45,10586.0,65.2068,65.2146,65.199,65.2068,10586.0
2018-05-11 13:45:00,83.45,83.46,83.45,83.45,4711.0,65.2068,65.2146,65.2068,65.2068,4711.0
2018-05-11 13:50:00,83.45,83.46,83.45,83.45,2241.0,65.2068,65.2146,65.2068,65.2068,2241.0
2018-05-11 13:55:00,83.45,83.46,83.45,83.45,2976.0,65.2068,65.2146,65.2068,65.2068,2976.0
2018-05-11 14:00:00,83.45,83.46,83.45,83.45,4283.0,65.2068,65.2146,65.2068,65.2068,4283.0
2018-05-11 14:05:00,83.45,83.46,83.45,83.45,6586.0,65.2068,65.2146,65.2068,65.2068,6586.0
2018-05-11 14:10:00,83.46,83.46,83.45,83.45,8599.0,65.2146,65.2146,65.2068,65.2068,8599.0
2018-05-11 14:15:00,83.45,83.46,83.44,83.45,14304.0,65.2068,65.2146,65.199,65.2068,14304.0
2018-05-11 14:20:00,83.45,83.45,83.44,83.45,21342.0,65.2068,65.2068,65.199,65.2068,21342.0
2018-05-11 14:25:00,83.45,83.46,83.44,83.45,12674.0,65.2068,65.2146,65.199,65.2068,12674.0
2018-05-11 14:30:00,83.45,83.46,83.45,83.45,9094.0,65.2068,65.2146,65.2068,65.2068,9094.0
2018-05-11 14:35:00,83.45,83.46,83.45,83.46,6587.0,65.2068,65.2146,65.2068,65.2146,6587.0
2018-05-11 14:40:00,83.46,83.46,83.45,83.45,3172.0,65.2146,65.2146,65.2068,65.2068,3172.0
2018-05-11 14:45:00,83.46,83.46,83.45,83.45,7077.0,65.2146,65.2146,65.2068,65.2068,7077.0
2018-05-11 14:50:00,83.45,83.46,83.45,83.45,10213.0,65.2068,65.2146,65.2068,65.2068,10213.0
2018-05-11 14:55:00,83.46,83.46,83.45,83.45,6571.0,65.2146,65.2146,65.2068,65.2068,6571.0
2018-05-11 15:00:00,83.45,83.48,83.45,83.48,6212.0,65.2068,65.2302,65.2068,65.2302,6212.0
2018-05-11 15:05:00,83.48,83.48,83.47,83.48,2498.0,65.2302,65.2302,65.2224,65.2302,2498.0
2018-05-11 15:10:00,83.48,83.48,83.47,83.48,11734.0,65.2302,65.2302,65.2224,65.2302,11734.0
2018-05-11 15:15:00,83.48,83.48,83.47,83.47,4897.0,65.2302,65.2302,65.2224,65.2224,4897.0
2018-05-11 15:20:00,83.47,83.48,83.47,83.48,4466.0,65.2224,65.2302,65.2224,65.2302,4466.0
2018-05-11 15:25:00,83.48,83.48,83.47,83.47,6236.0,65.2302,65.2302,65.2224,65.2224,6236.0
2018-05-11 15:30:00,83.48,83.48,83.47,83.48,9439.0,65.2302,65.2302,65.2224,65.2302,9439.0
2018-05-11 15:35:00,83.48,83.48,83.47,83.48,24891.0,65.2302,65.2302,65.2224,65.2302,24891.0
2018-05-11 15:40:00,83.48,83.49,83.48,83.48,19283.0,65.2302,65.238,65.2302,65.2302,19283.0
2018-05-11 15:45:00,83.48,83.49,83.48,83.48,7882.0,65.2302,65.238,65.2302,65.2302,7882.0
2018-05-11 15:50:00,83.48,83.48,83.47,83.47,38184.0,65.2302,65.2302,65.2224,65.2224,38184.0
2018-05-11 15:55:00,83.47,83.49,83.47,83.49,42583.0,65.2224,65.238,65.2224,65.238,42583.0
2018-05-14 09:30:00,83.45,83.45,83.43,83.43,24662.0,65.2068,65.2068,65.1911,65.1911,24662.0
2018-05-14 09:35:00,83.42,83.43,83.42,83.42,1400.0,65.1833,65.1911,65.1833,65.1833,1400.0
2018-05-14 09:40:00,83.43,83.44,83.42,83.42,6741.0,65.1911,65.199,65.1833,65.1833,6741.0
2018-05-14 09:45:00,83.43,83.44,83.42,83.42,6138.0,65.1911,65.199,65.1833,65.1833,6138.0
2018-05-14 09:50:00,83.43,83.43,83.42,83.43,1292.0,65.1911,65.1911,65.1833,65.1911,1292.0
2018-05-14 09:55:00,83.42,83.42,83.4,83.41,2099.0,65.1833,65.1833,65.1677,65.1755,2099.0
2018-05-14 10:00:00,83.41,83.41,83.39,83.41,4110.0,65.1755,65.1755,65.1599,65.1755,4110.0
2018-05-14 10:05:00,83.41,83.41,83.4,83.41,5714.0,65.1755,65.1755,65.1677,65.1755,5714.0
2018-05-14 10:10:00,83.41,83.41,83.4,83.41,2737.0,65.1755,65.1755,65.1677,65.1755,2737.0
2018-05-14 10:15:00,83.4,83.42,83.4,83.41,13586.0,65.1677,65.1833,65.1677,65.1755,13586.0
2018-05-14 10:20:00,83.42,83.43,83.41,83.42,25789.0,65.1833,65.1911,65.1755,65.1833,25789.0
2018-05-14 10:25:00,83.42,83.44,83.42,83.44,61374.0,65.1833,65.199,65.1833,65.199,61374.0
2018-05-14 10:30:00,83.43,83.44,83.43,83.43,14213.0,65.1911,65.199,65.1911,65.1911,14213.0
2018-05-14 10:35:00,83.44,83.44,83.43,83.44,13692.0,65.199,65.199,65.1911,65.199,13692.0
2018-05-14 10:40:00,83.44,83.44,83.43,83.44,3887.0,65.199,65.199,65.1911,65.199,3887.0
2018-05-14 10:45:00,83.44,83.45,83.43,83.44,1840.0,65.199,65.2068,65.1911,65.199,1840.0
2018-05-14 10:50:00,83.44,83.45,83.44,83.45,13105.0,65.199,65.2068,65.199,65.2068,13105.0
2018-05-14 10:55:00,83.45,83.45,83.44,83.45,6335.0,65.2068,65.2068,65.199,65.2068,6335.0
2018-05-14 11:00:00,83.45,83.45,83.42,83.44,6410.0,65.2068,65.2068,65.1833,65.199,6410.0
2018-05-14 11:05:00,83.44,83.44,83.42,83.42,15453.0,65.199,65.199,65.1833,65.1833,15453.0
2018-05-14 11:10:00,83.42,83.43,83.42,83.43,38343.0,65.1833,65.1911,65.1833,65.1911,38343.0
2018-05-14 11:15:00,83.42,83.43,83.42,83.42,43420.0,65.1833,65.1911,65.1833,65.1833,43420.0
2018-05-14 11:20:00,83.42,83.44,83.42,83.43,6069.0,65.1833,65.199,65.1833,65.1911,6069.0
2018-05-14 11:25:00,83.44,83.44,83.43,83.44,7604.0,65.199,65.199,65.1911,65.199,7604.0
2018-05-14 11:30:00,83.44,83.44,83.42,83.42,2157.0,65.199,65.199,65.1833,65.1833,2157.0
2018-05-14 11:35:00,83.42,83.43,83.42,83.42,4368.0,65.1833,65.1911,65.1833,65.1833,4368.0
2018-05-14 11:40:00,83.42,83.43,83.42,83.42,7745.0,65.1833,65.1911,65.1833,65.1833,7745.0
2018-05-14 11:45:00,83.42,83.43,83.42,83.42,1618.0,65.1833,65.1911,65.1833,65.1833,1618.0
2018-05-14 11:50:00,83.42,83.43,83.42,83.42,5582.0,65.1833,65.1911,65.1833,65.1833,5582.0
2018-05-14 11:55:00,83.43,83.44,83.42,83.44,13626.0,65.1911,65.199,65.1833,65.199,13626.0
2018-05-14 12:00:00,83.44,83.44,83.42,83.43,8058.0,65.199,65.199,65.1833,65.1911,8058.0
2018-05-14 12:05:00,83.44,83.44,83.43,83.44,900.0,65.199,65.199,65.1911,65.199,900.0
2018-05-14 12:10:00,83.43,83.45,83.43,83.45,1186.0,65.1911,65.2068,65.1911,65.2068,1186.0
2018-05-14 12:15:00,83.45,83.45,83.44,83.45,4994.0,65.2068,65.2068,65.199,65.2068,4994.0
2018-05-14 12:20:00,83.45,83.45,83.44,83.45,4392.0,65.2068,65.2068,65.199,65.2068,4392.0
2018-05-14 12:25:00,83.45,83.46,83.45,83.45,10366.0,65.2068,65.2146,65.2068,65.2068,10366.0
2018-05-14 12:30:00,83.46,83.46,83.45,83.46,1126.0,65.2146,65.2146,65.2068,65.2146,1126.0
2018-05-14 12:35:00,83.45,83.45,83.42,83.42,6480.0,65.2068,65.2068,65.1833,65.1833,6480.0
2018-05-14 12:40:00,83.42,83.43,83.42,83.42,7635.0,65.1833,65.1911,65.1833,65.1833,7635.0
2018-05-14 12:45:00,83.42,83.44,83.42,83.43,28713.0,65.1833,65.199,65.1833,65.1911,28713.0
2018-05-14 12:50:00,83.44,83.44,83.43,83.44,1048.0,65.199,65.199,65.1911,65.199,1048.0
2018-05-14 12:55:00,83.44,83.44,83.42,83.43,4652.0,65.199,65.199,65.1833,65.1911,4652.0
2018-05-14 13:00:00,83.44,83.44,83.43,83.44,3056.0,65.199,65.199,65.1911,65.199,3056.0
2018-05-14 13:05:00,83.43,83.44,83.42,83.44,1945.0,65.1911,65.199,65.1833,65.199,1945.0
2018-05-14 13:10:00,83.44,83.44,83.43,83.44,1677.0,65.199,65.199,65.1911,65.199,1677.0
2018-05-14 13:15:00,83.44,83.45,83.43,83.45,5801.0,65.199,65.2068,65.1911,65.2068,5801.0
2018-05-14 13:20:00,83.45,83.45,83.44,83.44,18031.0,65.2068,65.2068,65.199,65.199,18031.0
2018-05-14 13:25:00,83.44,83.46,83.44,83.45,6654.0,65.199,65.2146,65.199,65.2068,6654.0
2018-05-14 13:30:00,83.46,83.46,83.45,83.46,3483.0,65.2146,65.2146,65.2068,65.2146,3483.0
2018-05-14 13:35:00,83.46,83.46,83.45,83.45,3467.0,65.2146,65.2146,65.2068,65.2068,3467.0
2018-05-14 13:40:00,83.45,83.46,83.45,83.45,6365.0,65.2068,65.2146,65.2068,65.2068,6365.0
2018-05-14 13:45:00,83.45,83.46,83.45,83.46,5261.0,65.2068,65.2146,65.2068,65.2146,5261.0
2018-05-14 13:50:00,83.46,83.46,83.45,83.45,3474.0,65.2146,65.2146,65.2068,65.2068,3474.0
2018-05-14 13:55:00,83.45,83.46,83.45,83.45,4642.0,65.2068,65.2146,65.2068,65.2068,4642.0
2018-05-14 14:00:00,83.46,83.46,83.45,83.45,12640.0,65.2146,65.2146,65.2068,65.2068,12640.0
2018-05-14 14:05:00,83.45,83.46,83.43,83.45,13153.0,65.2068,65.2146,65.1911,65.2068,13153.0
2018-05-14 14:10:00,83.45,83.45,83.42,83.42,67960.0,65.2068,65.2068,65.1833,65.1833,67960.0
2018-05-14 14:15:00,83.42,83.44,83.42,83.44,7732.0,65.1833,65.199,65.1833,65.199,7732.0
2018-05-14 14:20:00,83.44,83.44,83.42,83.42,9275.0,65.199,65.199,65.1833,65.1833,9275.0
2018-05-14 14:25:00,83.43,83.43,83.42,83.42,8050.0,65.1911,65.1911,65.1833,65.1833,8050.0
2018-05-14 14:30:00,83.42,83.43,83.41,83.41,7132.0,65.1833,65.1911,65.1755,65.1755,7132.0
2018-05-14 14:35:00,83.42,83.42,83.41,83.41,30683.0,65.1833,65.1833,65.1755,65.1755,30683.0
2018-05-14 14:40:00,83.42,83.43,83.41,83.42,4454.0,65.1833,65.1911,65.1755,65.1833,4454.0
2018-05-14 14:45:00,83.42,83.42,83.39,83.4,14018.0,65.1833,65.1833,65.1599,65.1677,14018.0
2018-05-14 14:50:00,83.4,83.41,83.39,83.4,15283.0,65.1677,65.1755,65.1599,65.1677,15283.0
2018-05-14 14:55:00,83.41,83.41,83.4,83.41,2589.0,65.1755,65.1755,65.1677,65.1755,2589.0
2018-05-14 15:00:00,83.41,83.41,83.4,83.41,1431.0,65.1755,65.1755,65.1677,65.1755,1431.0
2018-05-14 15:05:00,83.4,83.4,83.39,83.4,10765.0,65.1677,65.1677,65.1599,65.1677,10765.0
2018-05-14 15:10:00,83.39,83.4,83.39,83.4,12508.0,65.1599,65.1677,65.1599,65.1677,12508.0
2018-05-14 15:15:00,83.4,83.4,83.39,83.4,7965.0,65.1677,65.1677,65.1599,65.1677,7965.0
2018-05-14 15:20:00,83.4,83.41,83.39,83.41,10699.0,65.1677,65.1755,65.1599,65.1755,10699.0
2018-05-14 15:25:00,83.41,83.41,83.4,83.41,3040.0,65.1755,65.1755,65.1677,65.1755,3040.0
2018-05-14 15:30:00,83.41,83.41,83.4,83.41,11064.0,65.1755,65.1755,65.1677,65.1755,11064.0
2018-05-14 15:35:00,83.41,83.41,83.4,83.41,2921.0,65.1755,65.1755,65.1677,65.1755,2921.0
2018-05-14 15:40:00,83.41,83.42,83.41,83.42,27801.0,65.1755,65.1833,65.1755,65.1833,27801.0
2018-05-14 15:45:00,83.41,83.42,83.4,83.41,7562.0,65.1755,65.1833,65.1677,65.1755,7562.0
2018-05-14 15:50:00,83.4,83.41,83.39,83.39,4759.0,65.1677,65.1755,65.1599,65.1599,4759.0
2018-05-14 15:55:00,83.39,83.4,83.36,83.38,15005.0,65.1599,65.1677,65.1364,65.1521,15005.0
2018-05-15 09:30:00,83.13,83.14,83.09,83.09,36878.0,64.9567,64.9645,64.9255,64.9255,36878.0
2018-05-15 09:35:00,83.08,83.08,83.06,83.08,19557.0,64.9177,64.9177,64.902,64.9177,19557.0
2018-05-15 09:40:00,83.08,83.08,83.06,83.07,2700.0,64.9177,64.9177,64.902,64.9098,2700.0
2018-05-15 09:45:00,83.06,83.07,83.03,83.05,23181.0,64.902,64.9098,64.8786,64.8942,23181.0
2018-05-15 09:50:00,83.05,83.05,83.01,83.02,7427.0,64.8942,64.8942,64.863,64.8708,7427.0
2018-05-15 09:55:00,83.01,83.02,83.0,83.02,14341.0,64.863,64.8708,64.8551,64.8708,14341.0
2018-05-15 10:00:00,83.02,83.04,83.01,83.02,31446.0,64.8708,64.8864,64.863,64.8708,31446.0
2018-05-15 10:05:00,83.03,83.05,83.02,83.04,16068.0,64.8786,64.8942,64.8708,64.8864,16068.0
2018-05-15 10:10:00,83.04,83.05,83.04,83.05,5653.0,64.8864,64.8942,64.8864,64.8942,5653.0
2018-05-15 10:15:00,83.04,83.05,83.02,83.03,50776.0,64.8864,64.8942,64.8708,64.8786,50776.0
2018-05-15 10:20:00,83.04,83.06,83.03,83.05,12942.0,64.8864,64.902,64.8786,64.8942,12942.0
2018-05-15 10:25:00,83.05,83.07,83.05,83.06,9718.0,64.8942,64.9098,64.8942,64.902,9718.0
2018-05-15 10:30:00,83.06,83.06,83.05,83.06,1939.0,64.902,64.902,64.8942,64.902,1939.0
2018-05-15 10:35:00,83.06,83.07,83.05,83.06,4253.0,64.902,64.9098,64.8942,64.902,4253.0
2018-05-15 10:40:00,83.05,83.06,83.05,83.06,3751.0,64.8942,64.902,64.8942,64.902,3751.0
2018-05-15 10:45:00,83.06,83.06,83.05,83.06,5267.0,64.902,64.902,64.8942,64.902,5267.0
2018-05-15 10:50:00,83.06,83.08,83.05,83.05,45825.0,64.902,64.9177,64.8942,64.8942,45825.0
2018-05-15 10:55:00,83.05,83.07,83.05,83.06,12151.0,64.8942,64.9098,64.8942,64.902,12151.0
2018-05-15 11:00:00,83.05,83.05,83.03,83.03,2289.0,64.8942,64.8942,64.8786,64.8786,2289.0
2018-05-15 11:05:00,83.04,83.06,83.03,83.05,9071.0,64.8864,64.902,64.8786,64.8942,9071.0
2018-05-15 11:10:00,83.05,83.06,83.04,83.04,12134.0,64.8942,64.902,64.8864,64.8864,12134.0
2018-05-15 11:15:00,83.05,83.05,83.03,83.04,7941.0,64.8942,64.8942,64.8786,64.8864,7941.0
2018-05-15 11:20:00,83.04,83.04,83.02,83.02,11931.0,64.8864,64.8864,64.8708,64.8708,11931.0
2018-05-15 11:25:00,83.04,83.05,83.03,83.03,7574.0,64.8864,64.8942,64.8786,64.8786,7574.0
2018-05-15 11:30:00,83.04,83.04,83.03,83.04,3642.0,64.8864,64.8864,64.8786,64.8864,3642.0
2018-05-15 11:35:00,83.06,83.06,83.04,83.04,4014.0,64.902,64.902,64.8864,64.8864,4014.0
2018-05-15 11:40:00,83.04,83.05,83.03,83.03,4032.0,64.8864,64.8942,64.8786,64.8786,4032.0
2018-05-15 11:45:00,83.04,83.04,83.02,83.03,3725.0,64.8864,64.8864,64.8708,64.8786,3725.0
2018-05-15 11:50:00,83.03,83.03,83.02,83.02,4047.0,64.8786,64.8786,64.8708,64.8708,4047.0
2018-05-15 11:55:00,83.02,83.02,83.01,83.02,8317.0,64.8708,64.8708,64.863,64.8708,8317.0
2018-05-15 12:00:00,83.03,83.03,83.0,83.0,12361.0,64.8786,64.8786,64.8551,64.8551,12361.0
2018-05-15 12:05:00,83.0,83.01,82.99,83.0,13083.0,64.8551,64.863,64.8473,64.8551,13083.0
2018-05-15 12:10:00,82.99,83.0,82.99,82.99,5415.0,64.8473,64.8551,64.8473,64.8473,5415.0
2018-05-15 12:15:00,83.0,83.0,82.99,82.99,4371.0,64.8551,64.8551,64.8473,64.8473,4371.0
2018-05-15 12:20:00,83.0,83.0,82.98,82.98,11536.0,64.8551,64.8551,64.8395,64.8395,11536.0
2018-05-15 12:25:00,82.99,83.0,82.98,82.99,3799.0,64.8473,64.8551,64.8395,64.8473,3799.0
2018-05-15 12:30:00,83.0,83.0,82.98,82.98,3398.0,64.8551,64.8551,64.8395,64.8395,3398.0
2018-05-15 12:35:00,82.98,82.99,82.98,82.98,4337.0,64.8395,64.8473,64.8395,64.8395,4337.0
2018-05-15 12:40:00,82.98,82.99,82.98,82.98,1015.0,64.8395,64.8473,64.8395,64.8395,1015.0
2018-05-15 12:45:00,82.99,82.99,82.98,82.98,4363.0,64.8473,64.8473,64.8395,64.8395,4363.0
2018-05-15 12:50:00,82.98,82.99,82.98,82.98,4844.0,64.8395,64.8473,64.8395,64.8395,4844.0
2018-05-15 12:55:00,82.98,82.99,82.98,82.99,5722.0,64.8395,64.8473,64.8395,64.8473,5722.0
2018-05-15 13:00:00,82.99,82.99,82.98,82.98,3025.0,64.8473,64.8473,64.8395,64.8395,3025.0
2018-05-15 13:05:00,82.99,82.99,82.96,82.96,4393.0,64.8473,64.8473,64.8239,64.8239,4393.0
2018-05-15 13:10:00,82.95,82.97,82.95,82.96,4326.0,64.8161,64.8317,64.8161,64.8239,4326.0
2018-05-15 13:15:00,82.96,82.96,82.93,82.94,4118.0,64.8239,64.8239,64.8004,64.8083,4118.0
2018-05-15 13:20:00,82.93,82.94,82.93,82.94,2542.0,64.8004,64.8083,64.8004,64.8083,2542.0
2018-05-15 13:25:00,82.94,82.94,82.93,82.93,4478.0,64.8083,64.8083,64.8004,64.8004,4478.0
2018-05-15 13:30:00,82.93,82.94,82.93,82.94,5175.0,64.8004,64.8083,64.8004,64.8083,5175.0
2018-05-15 13:35:00,82.93,82.94,82.93,82.94,5571.0,64.8004,64.8083,64.8004,64.8083,5571.0
2018-05-15 13:40:00,82.94,82.94,82.91,82.92,12821.0,64.8083,64.8083,64.7848,64.7926,12821.0
2018-05-15 13:45:00,82.92,82.93,82.91,82.92,13664.0,64.7926,64.8004,64.7848,64.7926,13664.0
2018-05-15 13:50:00,82.91,82.92,82.91,82.91,5236.0,64.7848,64.7926,64.7848,64.7848,5236.0
2018-05-15 13:55:00,82.91,82.92,82.9,82.91,5774.0,64.7848,64.7926,64.777,64.7848,5774.0
2018-05-15 14:00:00,82.91,82.91,82.89,82.89,16728.0,64.7848,64.7848,64.7692,64.7692,16728.0
2018-05-15 14:05:00,82.89,82.89,82.88,82.88,35153.0,64.7692,64.7692,64.7614,64.7614,35153.0
2018-05-15 14:10:00,82.88,82.89,82.86,82.86,16829.0,64.7614,64.7692,64.7457,64.7457,16829.0
2018-05-15 14:15:00,82.87,82.87,82.84,82.84,33635.0,64.7536,64.7536,64.7301,64.7301,33635.0
2018-05-15 14:20:00,82.84,82.86,82.83,82.85,34495.0,64.7301,64.7457,64.7223,64.7379,34495.0
2018-05-15 14:25:00,82.85,82.87,82.85,82.87,3256.0,64.7379,64.7536,64.7379,64.7536,3256.0
2018-05-15 14:30:00,82.87,82.88,82.86,82.87,9094.0,64.7536,64.7614,64.7457,64.7536,9094.0
2018-05-15 14:35:00,82.88,82.88,82.87,82.87,11351.0,64.7614,64.7614,64.7536,64.7536,11351.0
2018-05-15 14:40:00,82.88,82.9,82.87,82.9,8478.0,64.7614,64.777,64.7536,64.777,8478.0
2018-05-15 14:45:00,82.9,82.93,82.89,82.93,12956.0,64.777,64.8004,64.7692,64.8004,12956.0
2018-05-15 14:50:00,82.93,82.95,82.92,82.94,8364.0,64.8004,64.8161,64.7926,64.8083,8364.0
2018-05-15 14:55:00,82.95,82.95,82.91,82.91,14893.0,64.8161,64.8161,64.7848,64.7848,14893.0
2018-05-15 15:00:00,82.91,82.93,82.91,82.92,4550.0,64.7848,64.8004,64.7848,64.7926,4550.0
2018-05-15 15:05:00,82.93,82.95,82.93,82.95,2079.0,64.8004,64.8161,64.8004,64.8161,2079.0
2018-05-15 15:10:00,82.96,82.97,82.94,82.95,5778.0,64.8239,64.8317,64.8083,64.8161,5778.0
2018-05-15 15:15:00,82.95,82.96,82.93,82.93,11880.0,64.8161,64.8239,64.8004,64.8004,11880.0
2018-05-15 15:20:00,82.93,82.93,82.9,82.91,18085.0,64.8004,64.8004,64.777,64.7848,18085.0
2018-05-15 15:25:00,82.9,82.91,82.89,82.9,34984.0,64.777,64.7848,64.7692,64.777,34984.0
2018-05-15 15:30:00,82.91,82.92,82.9,82.91,16155.0,64.7848,64.7926,64.777,64.7848,16155.0
2018-05-15 15:35:00,82.91,82.92,82.91,82.92,12543.0,64.7848,64.7926,64.7848,64.7926,12543.0
2018-05-15 15:40:00,82.92,82.92,82.9,82.92,31555.0,64.7926,64.7926,64.777,64.7926,31555.0
2018-05-15 15:45:00,82.92,82.93,82.91,82.93,8218.0,64.7926,64.8004,64.7848,64.8004,8218.0
2018-05-15 15:50:00,82.93,82.94,82.92,82.93,21651.0,64.8004,64.8083,64.7926,64.8004,21651.0
2018-05-15 15:55:00,82.93,82.95,82.92,82.95,10854.0,64.8004,64.8161,64.7926,64.8161,10854.0
2018-05-16 09:30:00,82.96,82.99,82.96,82.97,18281.0,64.8239,64.8473,64.8239,64.8317,18281.0
2018-05-16 09:35:00,82.97,83.0,82.96,82.99,11506.0,64.8317,64.8551,64.8239,64.8473,11506.0
2018-05-16 09:40:00,83.0,83.02,83.0,83.01,13114.0,64.8551,64.8708,64.8551,64.863,13114.0
2018-05-16 09:45:00,82.99,83.0,82.99,82.99,5939.0,64.8473,64.8551,64.8473,64.8473,5939.0
2018-05-16 09:50:00,83.0,83.0,82.99,83.0,3765.0,64.8551,64.8551,64.8473,64.8551,3765.0
2018-05-16 09:55:00,82.99,83.0,82.97,82.97,22938.0,64.8473,64.8551,64.8317,64.8317,22938.0
2018-05-16 10:00:00,82.98,82.99,82.96,82.96,20622.0,64.8395,64.8473,64.8239,64.8239,20622.0
2018-05-16 10:05:00,82.94,82.95,82.93,82.95,7532.0,64.8083,64.8161,64.8004,64.8161,7532.0
2018-05-16 10:10:00,82.94,82.95,82.94,82.95,12114.0,64.8083,64.8161,64.8083,64.8161,12114.0
2018-05-16 10:15:00,82.96,82.97,82.95,82.97,12057.0,64.8239,64.8317,64.8161,64.8317,12057.0
2018-05-16 10:20:00,82.97,82.97,82.94,82.95,6001.0,64.8317,64.8317,64.8083,64.8161,6001.0
2018-05-16 10:25:00,82.95,82.96,82.93,82.93,12173.0,64.8161,64.8239,64.8004,64.8004,12173.0
2018-05-16 10:30:00,82.93,82.93,82.92,82.93,10929.0,64.8004,64.8004,64.7926,64.8004,10929.0
2018-05-16 10:35:00,82.93,82.94,82.92,82.92,16442.0,64.8004,64.8083,64.7926,64.7926,16442.0
2018-05-16 10:40:00,82.92,82.93,82.92,82.93,5169.0,64.7926,64.8004,64.7926,64.8004,5169.0
2018-05-16 10:45:00,82.92,82.93,82.91,82.92,18683.0,64.7926,64.8004,64.7848,64.7926,18683.0
2018-05-16 10:50:00,82.92,82.93,82.9,82.9,26209.0,64.7926,64.8004,64.777,64.777,26209.0
2018-05-16 10:55:00,82.88,82.91,82.88,82.88,14457.0,64.7614,64.7848,64.7614,64.7614,14457.0
2018-05-16 11:00:00,82.89,82.9,82.88,82.9,9611.0,64.7692,64.777,64.7614,64.777,9611.0
2018-05-16 11:05:00,82.89,82.91,82.89,82.91,2807.0,64.7692,64.7848,64.7692,64.7848,2807.0
2018-05-16 11:10:00,82.91,82.93,82.91,82.91,50391.0,64.7848,64.8004,64.7848,64.7848,50391.0
2018-05-16 11:15:00,82.92,82.92,82.91,82.91,2718.0,64.7926,64.7926,64.7848,64.7848,2718.0
2018-05-16 11:20:00,82.92,82.92,82.91,82.92,2465.0,64.7926,64.7926,64.7848,64.7926,2465.0
2018-05-16 11:25:00,82.92,82.92,82.9,82.91,4716.0,64.7926,64.7926,64.777,64.7848,4716.0
2018-05-16 11:30:00,82.91,82.91,82.9,82.9,6586.0,64.7848,64.7848,64.777,64.777,6586.0
2018-05-16 11:35:00,82.91,82.91,82.9,82.9,17883.0,64.7848,64.7848,64.777,64.777,17883.0
2018-05-16 11:40:00,82.9,82.92,82.9,82.92,15899.0,64.777,64.7926,64.777,64.7926,15899.0
2018-05-16 11:45:00,82.92,82.92,82.9,82.92,66358.0,64.7926,64.7926,64.777,64.7926,66358.0
2018-05-16 11:50:00,82.92,82.94,82.91,82.93,7665.0,64.7926,64.8083,64.7848,64.8004,7665.0
2018-05-16 11:55:00,82.94,82.94,82.93,82.94,13102.0,64.8083,64.8083,64.8004,64.8083,13102.0
2018-05-16 12:00:00,82.93,82.94,82.93,82.94,17745.0,64.8004,64.8083,64.8004,64.8083,17745.0
2018-05-16 12:05:00,82.94,82.95,82.93,82.94,31315.0,64.8083,64.8161,64.8004,64.8083,31315.0
2018-05-16 12:10:00,82.93,82.94,82.93,82.93,5521.0,64.8004,64.8083,64.8004,64.8004,5521.0
2018-05-16 12:15:00,82.93,82.95,82.93,82.95,7948.0,64.8004,64.8161,64.8004,64.8161,7948.0
2018-05-16 12:20:00,82.94,82.96,82.94,82.95,8884.0,64.8083,64.8239,64.8083,64.8161,8884.0
2018-05-16 12:25:00,82.96,82.96,82.95,82.95,9064.0,64.8239,64.8239,64.8161,64.8161,9064.0
2018-05-16 12:30:00,82.95,82.96,82.95,82.95,661.0,64.8161,64.8239,64.8161,64.8161,661.0
2018-05-16 12:35:00,82.95,82.96,82.95,82.96,3483.0,64.8161,64.8239,64.8161,64.8239,3483.0
2018-05-16 12:40:00,82.96,82.96,82.95,82.95,12508.0,64.8239,64.8239,64.8161,64.8161,12508.0
2018-05-16 12:45:00,82.95,82.96,82.95,82.96,12400.0,64.8161,64.8239,64.8161,64.8239,12400.0
2018-05-16 12:50:00,82.95,82.96,82.94,82.95,10641.0,64.8161,64.8239,64.8083,64.8161,10641.0
2018-05-16 12:55:00,82.95,82.95,82.94,82.95,3366.0,64.8161,64.8161,64.8083,64.8161,3366.0
2018-05-16 13:00:00,82.94,82.95,82.93,82.94,3110.0,64.8083,64.8161,64.8004,64.8083,3110.0
2018-05-16 13:05:00,82.93,82.94,82.93,82.93,10658.0,64.8004,64.8083,64.8004,64.8004,10658.0
2018-05-16 13:10:00,82.94,82.94,82.92,82.92,13883.0,64.8083,64.8083,64.7926,64.7926,13883.0
2018-05-16 13:15:00,82.92,82.93,82.92,82.93,12521.0,64.7926,64.8004,64.7926,64.8004,12521.0
2018-05-16 13:20:00,82.92,82.93,82.92,82.92,8305.0,64.7926,64.8004,64.7926,64.7926,8305.0
2018-05-16 13:25:00,82.93,82.93,82.92,82.93,2527.0,64.8004,64.8004,64.7926,64.8004,2527.0
2018-05-16 13:30:00,82.92,82.93,82.91,82.91,21539.0,64.7926,64.8004,64.7848,64.7848,21539.0
2018-05-16 13:35:00,82.92,82.92,82.91,82.92,3651.0,64.7926,64.7926,64.7848,64.7926,3651.0
2018-05-16 13:40:00,82.92,82.93,82.91,82.92,8464.0,64.7926,64.8004,64.7848,64.7926,8464.0
2018-05-16 13:45:00,82.92,82.92,82.91,82.92,10476.0,64.7926,64.7926,64.7848,64.7926,10476.0
2018-05-16 13:50:00,82.91,82.92,82.91,82.92,8062.0,64.7848,64.7926,64.7848,64.7926,8062.0
2018-05-16 13:55:00,82.92,82.92,82.91,82.91,5062.0,64.7926,64.7926,64.7848,64.7848,5062.0
2018-05-16 14:00:00,82.91,82.92,82.91,82.92,12127.0,64.7848,64.7926,64.7848,64.7926,12127.0
2018-05-16 14:05:00,82.91,82.92,82.91,82.92,13941.0,64.7848,64.7926,64.7848,64.7926,13941.0
2018-05-16 14:10:00,82.92,82.92,82.91,82.92,7574.0,64.7926,64.7926,64.7848,64.7926,7574.0
2018-05-16 14:15:00,82.91,82.92,82.91,82.91,26596.0,64.7848,64.7926,64.7848,64.7848,26596.0
2018-05-16 14:20:00,82.92,82.92,82.91,82.92,6666.0,64.7926,64.7926,64.7848,64.7926,6666.0
2018-05-16 14:25:00,82.92,82.93,82.89,82.89,14773.0,64.7926,64.8004,64.7692,64.7692,14773.0
2018-05-16 14:30:00,82.89,82.9,82.89,82.9,6517.0,64.7692,64.777,64.7692,64.777,6517.0
2018-05-16 14:35:00,82.9,82.9,82.89,82.89,3582.0,64.777,64.777,64.7692,64.7692,3582.0
2018-05-16 14:40:00,82.9,82.9,82.89,82.9,14128.0,64.777,64.777,64.7692,64.777,14128.0
2018-05-16 14:45:00,82.91,82.91,82.9,82.91,15765.0,64.7848,64.7848,64.777,64.7848,15765.0
2018-05-16 14:50:00,82.91,82.91,82.89,82.9,8629.0,64.7848,64.7848,64.7692,64.777,8629.0
2018-05-16 14:55:00,82.89,82.9,82.89,82.9,7306.0,64.7692,64.777,64.7692,64.777,7306.0
2018-05-16 15:00:00,82.9,82.9,82.87,82.87,9851.0,64.777,64.777,64.7536,64.7536,9851.0
2018-05-16 15:05:00,82.87,82.88,82.86,82.87,6434.0,64.7536,64.7614,64.7457,64.7536,6434.0
2018-05-16 15:10:00,82.88,82.9,82.87,82.89,6526.0,64.7614,64.777,64.7536,64.7692,6526.0
2018-05-16 15:15:00,82.89,82.89,82.88,82.89,2250.0,64.7692,64.7692,64.7614,64.7692,2250.0
2018-05-16 15:20:00,82.88,82.89,82.88,82.89,3276.0,64.7614,64.7692,64.7614,64.7692,3276.0
2018-05-16 15:25:00,82.88,82.89,82.87,82.88,11044.0,64.7614,64.7692,64.7536,64.7614,11044.0
2018-05-16 15:30:00,82.87,82.88,82.86,82.87,14936.0,64.7536,64.7614,64.7457,64.7536,14936.0
2018-05-16 15:35:00,82.86,82.88,82.86,82.88,20794.0,64.7457,64.7614,64.7457,64.7614,20794.0
2018-05-16 15:40:00,82.88,82.88,82.86,82.87,4842.0,64.7614,64.7614,64.7457,64.7536,4842.0
2018-05-16 15:45:00,82.87,82.87,82.86,82.86,3246.0,64.7536,64.7536,64.7457,64.7457,3246.0
2018-05-16 15:50:00,82.87,82.9,82.86,82.89,39857.0,64.7536,64.777,64.7457,64.7692,39857.0
2018-05-16 15:55:00,82.89,82.89,82.86,82.87,27521.0,64.7692,64.7692,64.7457,64.7536,27521.0
2018-05-17 09:30:00,82.9,82.9,82.86,82.89,22614.0,64.777,64.777,64.7457,64.7692,22614.0
2018-05-17 09:35:00,82.87,82.87,82.85,82.86,4852.0,64.7536,64.7536,64.7379,64.7457,4852.0
2018-05-17 09:40:00,82.85,82.87,82.85,82.86,4149.0,64.7379,64.7536,64.7379,64.7457,4149.0
2018-05-17 09:45:00,82.87,82.89,82.86,82.89,35775.0,64.7536,64.7692,64.7457,64.7692,35775.0
2018-05-17 09:50:00,82.89,82.9,82.88,82.89,42000.0,64.7692,64.777,64.7614,64.7692,42000.0
2018-05-17 09:55:00,82.9,82.93,82.89,82.93,152015.0,64.777,64.8004,64.7692,64.8004,152015.0
2018-05-17 10:00:00,82.92,82.93,82.91,82.92,64716.0,64.7926,64.8004,64.7848,64.7926,64716.0
2018-05-17 10:05:00,82.92,82.93,82.88,82.89,34398.0,64.7926,64.8004,64.7614,64.7692,34398.0
2018-05-17 10:10:00,82.88,82.9,82.88,82.89,6260.0,64.7614,64.777,64.7614,64.7692,6260.0
2018-05-17 10:15:00,82.9,82.9,82.89,82.9,2133.0,64.777,64.777,64.7692,64.777,2133.0
2018-05-17 10:20:00,82.9,82.9,82.89,82.9,4878.0,64.777,64.777,64.7692,64.777,4878.0
2018-05-17 10:25:00,82.9,82.9,82.89,82.89,4595.0,64.777,64.777,64.7692,64.7692,4595.0
2018-05-17 10:30:00,82.9,82.91,82.89,82.89,6062.0,64.777,64.7848,64.7692,64.7692,6062.0
2018-05-17 10:35:00,82.89,82.89,82.86,82.87,12313.0,64.7692,64.7692,64.7457,64.7536,12313.0
2018-05-17 10:40:00,82.87,82.87,82.86,82.86,7487.0,64.7536,64.7536,64.7457,64.7457,7487.0
2018-05-17 10:45:00,82.86,82.87,82.85,82.87,5127.0,64.7457,64.7536,64.7379,64.7536,5127.0
2018-05-17 10:50:00,82.86,82.88,82.86,82.88,3885.0,64.7457,64.7614,64.7457,64.7614,3885.0
2018-05-17 10:55:00,82.88,82.89,82.88,82.89,1258.0,64.7614,64.7692,64.7614,64.7692,1258.0
2018-05-17 11:00:00,82.89,82.89,82.86,82.88,76589.0,64.7692,64.7692,64.7457,64.7614,76589.0
2018-05-17 11:05:00,82.88,82.88,82.85,82.85,6884.0,64.7614,64.7614,64.7379,64.7379,6884.0
2018-05-17 11:10:00,82.86,82.86,82.85,82.86,6364.0,64.7457,64.7457,64.7379,64.7457,6364.0
2018-05-17 11:15:00,82.86,82.86,82.85,82.85,23865.0,64.7457,64.7457,64.7379,64.7379,23865.0
2018-05-17 11:20:00,82.86,82.86,82.85,82.86,15774.0,64.7457,64.7457,64.7379,64.7457,15774.0
2018-05-17 11:25:00,82.86,82.86,82.85,82.86,3955.0,64.7457,64.7457,64.7379,64.7457,3955.0
2018-05-17 11:30:00,82.86,82.86,82.85,82.86,9091.0,64.7457,64.7457,64.7379,64.7457,9091.0
2018-05-17 11:35:00,82.86,82.86,82.85,82.86,758.0,64.7457,64.7457,64.7379,64.7457,758.0
2018-05-17 11:40:00,82.86,82.86,82.84,82.84,7013.0,64.7457,64.7457,64.7301,64.7301,7013.0
2018-05-17 11:45:00,82.84,82.85,82.84,82.84,3554.0,64.7301,64.7379,64.7301,64.7301,3554.0
2018-05-17 11:50:00,82.84,82.85,82.84,82.84,19912.0,64.7301,64.7379,64.7301,64.7301,19912.0
2018-05-17 11:55:00,82.84,82.86,82.84,82.86,8941.0,64.7301,64.7457,64.7301,64.7457,8941.0
2018-05-17 12:00:00,82.86,82.88,82.85,82.88,5624.0,64.7457,64.7614,64.7379,64.7614,5624.0
2018-05-17 12:05:00,82.88,82.88,82.87,82.88,4205.0,64.7614,64.7614,64.7536,64.7614,4205.0
2018-05-17 12:10:00,82.88,82.88,82.87,82.88,3938.0,64.7614,64.7614,64.7536,64.7614,3938.0
2018-05-17 12:15:00,82.88,82.88,82.87,82.88,1838.0,64.7614,64.7614,64.7536,64.7614,1838.0
2018-05-17 12:20:00,82.87,82.88,82.87,82.88,16257.0,64.7536,64.7614,64.7536,64.7614,16257.0
2018-05-17 12:25:00,82.88,82.89,82.87,82.89,2178.0,64.7614,64.7692,64.7536,64.7692,2178.0
2018-05-17 12:30:00,82.89,82.89,82.88,82.89,3596.0,64.7692,64.7692,64.7614,64.7692,3596.0
2018-05-17 12:35:00,82.89,82.89,82.88,82.89,6908.0,64.7692,64.7692,64.7614,64.7692,6908.0
2018-05-17 12:40:00,82.89,82.89,82.88,82.89,3307.0,64.7692,64.7692,64.7614,64.7692,3307.0
2018-05-17 12:45:00,82.89,82.89,82.88,82.89,1173.0,64.7692,64.7692,64.7614,64.7692,1173.0
2018-05-17 12:50:00,82.89,82.89,82.88,82.89,2800.0,64.7692,64.7692,64.7614,64.7692,2800.0
2018-05-17 12:55:00,82.89,82.89,82.88,82.89,3201.0,64.7692,64.7692,64.7614,64.7692,3201.0
2018-05-17 13:00:00,82.89,82.89,82.86,82.87,8682.0,64.7692,64.7692,64.7457,64.7536,8682.0
2018-05-17 13:05:00,82.87,82.88,82.86,82.86,6061.0,64.7536,64.7614,64.7457,64.7457,6061.0
2018-05-17 13:10:00,82.87,82.87,82.86,82.87,837.0,64.7536,64.7536,64.7457,64.7536,837.0
2018-05-17 13:15:00,82.86,82.87,82.86,82.87,1016.0,64.7457,64.7536,64.7457,64.7536,1016.0
2018-05-17 13:20:00,82.87,82.87,82.86,82.87,53857.0,64.7536,64.7536,64.7457,64.7536,53857.0
2018-05-17 13:25:00,82.87,82.87,82.86,82.87,19106.0,64.7536,64.7536,64.7457,64.7536,19106.0
2018-05-17 13:30:00,82.86,82.87,82.86,82.87,4227.0,64.7457,64.7536,64.7457,64.7536,4227.0
2018-05-17 13:35:00,82.87,82.87,82.86,82.87,9198.0,64.7536,64.7536,64.7457,64.7536,9198.0
2018-05-17 13:40:00,82.87,82.87,82.84,82.86,33977.0,64.7536,64.7536,64.7301,64.7457,33977.0
2018-05-17 13:45:00,82.86,82.86,82.85,82.86,3569.0,64.7457,64.7457,64.7379,64.7457,3569.0
2018-05-17 13:50:00,82.86,82.86,82.84,82.84,4806.0,64.7457,64.7457,64.7301,64.7301,4806.0
2018-05-17 13:55:00,82.84,82.85,82.84,82.84,9168.0,64.7301,64.7379,64.7301,64.7301,9168.0
2018-05-17 14:00:00,82.85,82.86,82.84,82.86,3426.0,64.7379,64.7457,64.7301,64.7457,3426.0
2018-05-17 14:05:00,82.86,82.86,82.85,82.86,3138.0,64.7457,64.7457,64.7379,64.7457,3138.0
2018-05-17 14:10:00,82.85,82.86,82.85,82.86,10195.0,64.7379,64.7457,64.7379,64.7457,10195.0
2018-05-17 14:15:00,82.86,82.86,82.85,82.86,1706.0,64.7457,64.7457,64.7379,64.7457,1706.0
2018-05-17 14:20:00,82.86,82.87,82.85,82.86,3167.0,64.7457,64.7536,64.7379,64.7457,3167.0
2018-05-17 14:25:00,82.87,82.87,82.86,82.87,10018.0,64.7536,64.7536,64.7457,64.7536,10018.0
2018-05-17 14:30:00,82.87,82.88,82.87,82.88,14465.0,64.7536,64.7614,64.7536,64.7614,14465.0
2018-05-17 14:35:00,82.88,82.88,82.87,82.87,19457.0,64.7614,64.7614,64.7536,64.7536,19457.0
2018-05-17 14:40:00,82.88,82.88,82.86,82.86,21226.0,64.7614,64.7614,64.7457,64.7457,21226.0
2018-05-17 14:45:00,82.86,82.87,82.86,82.87,26574.0,64.7457,64.7536,64.7457,64.7536,26574.0
2018-05-17 14:50:00,82.87,82.87,82.86,82.87,20288.0,64.7536,64.7536,64.7457,64.7536,20288.0
2018-05-17 14:55:00,82.87,82.87,82.86,82.87,11543.0,64.7536,64.7536,64.7457,64.7536,11543.0
2018-05-17 15:00:00,82.86,82.87,82.86,82.87,19861.0,64.7457,64.7536,64.7457,64.7536,19861.0
2018-05-17 15:05:00,82.87,82.87,82.86,82.87,4905.0,64.7536,64.7536,64.7457,64.7536,4905.0
2018-05-17 15:10:00,82.87,82.87,82.86,82.87,4959.0,64.7536,64.7536,64.7457,64.7536,4959.0
2018-05-17 15:15:00,82.86,82.87,82.85,82.86,5758.0,64.7457,64.7536,64.7379,64.7457,5758.0
2018-05-17 15:20:00,82.86,82.86,82.85,82.86,8975.0,64.7457,64.7457,64.7379,64.7457,8975.0
2018-05-17 15:25:00,82.86,82.86,82.85,82.85,4343.0,64.7457,64.7457,64.7379,64.7379,4343.0
2018-05-17 15:30:00,82.86,82.86,82.84,82.85,18094.0,64.7457,64.7457,64.7301,64.7379,18094.0
2018-05-17 15:35:00,82.85,82.85,82.83,82.85,16312.0,64.7379,64.7379,64.7223,64.7379,16312.0
2018-05-17 15:40:00,82.84,82.85,82.82,82.83,22811.0,64.7301,64.7379,64.7145,64.7223,22811.0
2018-05-17 15:45:00,82.83,82.83,82.81,82.83,23720.0,64.7223,64.7223,64.7067,64.7223,23720.0
2018-05-17 15:50:00,82.82,82.84,82.82,82.84,17977.0,64.7145,64.7301,64.7145,64.7301,17977.0
2018-05-17 15:55:00,82.84,82.84,82.81,82.82,15597.0,64.7301,64.7301,64.7067,64.7145,15597.0
2018-05-18 09:30:00,82.92,82.94,82.92,82.94,14042.0,64.7926,64.8083,64.7926,64.8083,14042.0
2018-05-18 09:35:00,82.95,82.99,82.95,82.98,6147.0,64.8161,64.8473,64.8161,64.8395,6147.0
2018-05-18 09:40:00,82.98,82.98,82.96,82.98,6306.0,64.8395,64.8395,64.8239,64.8395,6306.0
2018-05-18 09:45:00,82.96,82.97,82.95,82.95,1490.0,64.8239,64.8317,64.8161,64.8161,1490.0
2018-05-18 09:50:00,82.94,82.96,82.94,82.96,4002.0,64.8083,64.8239,64.8083,64.8239,4002.0
2018-05-18 09:55:00,82.96,82.96,82.94,82.95,12571.0,64.8239,64.8239,64.8083,64.8161,12571.0
2018-05-18 10:00:00,82.96,82.96,82.95,82.96,2456.0,64.8239,64.8239,64.8161,64.8239,2456.0
2018-05-18 10:05:00,82.96,82.96,82.95,82.95,2620.0,64.8239,64.8239,64.8161,64.8161,2620.0
2018-05-18 10:10:00,82.96,82.96,82.95,82.95,4947.0,64.8239,64.8239,64.8161,64.8161,4947.0
2018-05-18 10:15:00,82.95,82.97,82.95,82.96,2160.0,64.8161,64.8317,64.8161,64.8239,2160.0
2018-05-18 10:20:00,82.96,82.97,82.96,82.97,8023.0,64.8239,64.8317,64.8239,64.8317,8023.0
2018-05-18 10:25:00,82.97,82.97,82.96,82.97,10509.0,64.8317,64.8317,64.8239,64.8317,10509.0
2018-05-18 10:30:00,82.99,83.0,82.99,82.99,2838.0,64.8473,64.8551,64.8473,64.8473,2838.0
2018-05-18 10:35:00,82.99,83.03,82.99,83.02,13296.0,64.8473,64.8786,64.8473,64.8708,13296.0
2018-05-18 10:40:00,83.01,83.02,83.0,83.01,1458.0,64.863,64.8708,64.8551,64.863,1458.0
2018-05-18 10:45:00,83.02,83.02,83.01,83.02,1001.0,64.8708,64.8708,64.863,64.8708,1001.0
2018-05-18 10:50:00,83.02,83.02,83.01,83.01,1463.0,64.8708,64.8708,64.863,64.863,1463.0
2018-05-18 10:55:00,83.01,83.02,83.01,83.02,6573.0,64.863,64.8708,64.863,64.8708,6573.0
2018-05-18 11:00:00,83.01,83.03,83.0,83.03,5862.0,64.863,64.8786,64.8551,64.8786,5862.0
2018-05-18 11:05:00,83.03,83.04,83.01,83.04,12017.0,64.8786,64.8864,64.863,64.8864,12017.0
2018-05-18 11:10:00,83.04,83.06,83.03,83.06,7919.0,64.8864,64.902,64.8786,64.902,7919.0
2018-05-18 11:15:00,83.05,83.06,83.02,83.03,6763.0,64.8942,64.902,64.8708,64.8786,6763.0
2018-05-18 11:20:00,83.02,83.03,83.02,83.02,5646.0,64.8708,64.8786,64.8708,64.8708,5646.0
2018-05-18 11:25:00,83.02,83.03,83.02,83.03,3208.0,64.8708,64.8786,64.8708,64.8786,3208.0
2018-05-18 11:30:00,83.04,83.04,83.0,83.01,2633.0,64.8864,64.8864,64.8551,64.863,2633.0
2018-05-18 11:35:00,83.02,83.02,83.0,83.01,14209.0,64.8708,64.8708,64.8551,64.863,14209.0
2018-05-18 11:40:00,83.01,83.01,83.0,83.01,6233.0,64.863,64.863,64.8551,64.863,6233.0
2018-05-18 11:45:00,83.01,83.01,83.0,83.01,2699.0,64.863,64.863,64.8551,64.863,2699.0
2018-05-18 11:50:00,83.01,83.03,83.01,83.03,6900.0,64.863,64.8786,64.863,64.8786,6900.0
2018-05-18 11:55:00,83.02,83.03,83.02,83.02,2660.0,64.8708,64.8786,64.8708,64.8708,2660.0
2018-05-18 12:00:00,83.03,83.03,83.02,83.03,10357.0,64.8786,64.8786,64.8708,64.8786,10357.0
2018-05-18 12:05:00,83.03,83.03,83.02,83.03,3821.0,64.8786,64.8786,64.8708,64.8786,3821.0
2018-05-18 12:10:00,83.02,83.03,83.02,83.03,1947.0,64.8708,64.8786,64.8708,64.8786,1947.0
2018-05-18 12:15:00,83.03,83.04,83.02,83.04,2455.0,64.8786,64.8864,64.8708,64.8864,2455.0
2018-05-18 12:20:00,83.03,83.05,83.03,83.05,2417.0,64.8786,64.8942,64.8786,64.8942,2417.0
2018-05-18 12:25:00,83.06,83.06,83.05,83.06,1574.0,64.902,64.902,64.8942,64.902,1574.0
2018-05-18 12:30:00,83.07,83.07,83.06,83.06,622.0,64.9098,64.9098,64.902,64.902,622.0
2018-05-18 12:35:00,83.06,83.08,83.06,83.08,3789.0,64.902,64.9177,64.902,64.9177,3789.0
2018-05-18 12:40:00,83.08,83.08,83.07,83.07,7860.0,64.9177,64.9177,64.9098,64.9098,7860.0
2018-05-18 12:45:00,83.07,83.07,83.05,83.06,8875.0,64.9098,64.9098,64.8942,64.902,8875.0
2018-05-18 12:50:00,83.06,83.07,83.05,83.07,3668.0,64.902,64.9098,64.8942,64.9098,3668.0
2018-05-18 12:55:00,83.07,83.08,83.07,83.08,4650.0,64.9098,64.9177,64.9098,64.9177,4650.0
2018-05-18 13:00:00,83.07,83.08,83.07,83.08,1187.0,64.9098,64.9177,64.9098,64.9177,1187.0
2018-05-18 13:05:00,83.07,83.08,83.07,83.07,4432.0,64.9098,64.9177,64.9098,64.9098,4432.0
2018-05-18 13:10:00,83.07,83.08,83.07,83.08,2895.0,64.9098,64.9177,64.9098,64.9177,2895.0
2018-05-18 13:15:00,83.07,83.08,83.07,83.07,1919.0,64.9098,64.9177,64.9098,64.9098,1919.0
2018-05-18 13:20:00,83.07,83.08,83.07,83.08,5059.0,64.9098,64.9177,64.9098,64.9177,5059.0
2018-05-18 13:25:00,83.08,83.08,83.07,83.08,8396.0,64.9177,64.9177,64.9098,64.9177,8396.0
2018-05-18 13:30:00,83.08,83.08,83.07,83.08,2394.0,64.9177,64.9177,64.9098,64.9177,2394.0
2018-05-18 13:35:00,83.08,83.08,83.07,83.07,6609.0,64.9177,64.9177,64.9098,64.9098,6609.0
2018-05-18 13:40:00,83.08,83.08,83.07,83.08,3738.0,64.9177,64.9177,64.9098,64.9177,3738.0
2018-05-18 13:45:00,83.08,83.08,83.07,83.08,4615.0,64.9177,64.9177,64.9098,64.9177,4615.0
2018-05-18 13:50:00,83.08,83.08,83.07,83.08,8516.0,64.9177,64.9177,64.9098,64.9177,8516.0
2018-05-18 13:55:00,83.08,83.08,83.06,83.07,14548.0,64.9177,64.9177,64.902,64.9098,14548.0
2018-05-18 14:00:00,83.07,83.07,83.06,83.07,109.0,64.9098,64.9098,64.902,64.9098,109.0
2018-05-18 14:05:00,83.06,83.07,83.06,83.06,8809.0,64.902,64.9098,64.902,64.902,8809.0
2018-05-18 14:10:00,83.07,83.08,83.06,83.08,15320.0,64.9098,64.9177,64.902,64.9177,15320.0
2018-05-18 14:15:00,83.08,83.09,83.05,83.08,33182.0,64.9177,64.9255,64.8942,64.9177,33182.0
2018-05-18 14:20:00,83.08,83.08,83.07,83.08,2379.0,64.9177,64.9177,64.9098,64.9177,2379.0
2018-05-18 14:25:00,83.08,83.08,83.07,83.08,4497.0,64.9177,64.9177,64.9098,64.9177,4497.0
2018-05-18 14:30:00,83.07,83.08,83.07,83.08,6483.0,64.9098,64.9177,64.9098,64.9177,6483.0
2018-05-18 14:35:00,83.07,83.08,83.07,83.07,10000.0,64.9098,64.9177,64.9098,64.9098,10000.0
2018-05-18 14:40:00,83.08,83.08,83.07,83.08,1474.0,64.9177,64.9177,64.9098,64.9177,1474.0
2018-05-18 14:45:00,83.07,83.08,83.06,83.07,12176.0,64.9098,64.9177,64.902,64.9098,12176.0
2018-05-18 14:50:00,83.07,83.07,83.07,83.07,931.0,64.9098,64.9098,64.9098,64.9098,931.0
2018-05-18 14:55:00,83.08,83.09,83.07,83.08,3169.0,64.9177,64.9255,64.9098,64.9177,3169.0
2018-05-18 15:00:00,83.09,83.1,83.08,83.09,1005.0,64.9255,64.9333,64.9177,64.9255,1005.0
2018-05-18 15:05:00,83.09,83.11,83.09,83.1,9192.0,64.9255,64.9411,64.9255,64.9333,9192.0
2018-05-18 15:10:00,83.11,83.11,83.1,83.11,4055.0,64.9411,64.9411,64.9333,64.9411,4055.0
2018-05-18 15:15:00,83.11,83.12,83.1,83.12,4085.0,64.9411,64.9489,64.9333,64.9489,4085.0
2018-05-18 15:20:00,83.12,83.12,83.1,83.11,10002.0,64.9489,64.9489,64.9333,64.9411,10002.0
2018-05-18 15:25:00,83.11,83.11,83.1,83.11,7142.0,64.9411,64.9411,64.9333,64.9411,7142.0
2018-05-18 15:30:00,83.11,83.11,83.09,83.1,11109.0,64.9411,64.9411,64.9255,64.9333,11109.0
2018-05-18 15:35:00,83.09,83.1,83.09,83.09,3375.0,64.9255,64.9333,64.9255,64.9255,3375.0
2018-05-18 15:40:00,83.09,83.1,83.09,83.09,6079.0,64.9255,64.9333,64.9255,64.9255,6079.0
2018-05-18 15:45:00,83.09,83.1,83.09,83.09,6542.0,64.9255,64.9333,64.9255,64.9255,6542.0
2018-05-18 15:50:00,83.09,83.1,83.08,83.09,18610.0,64.9255,64.9333,64.9177,64.9255,18610.0
2018-05-18 15:55:00,83.08,83.09,83.08,83.09,6362.0,64.9177,64.9255,64.9177,64.9255,6362.0
2018-05-21 09:30:00,83.04,83.04,82.99,83.0,24447.0,64.8864,64.8864,64.8473,64.8551,24447.0
2018-05-21 09:35:00,83.0,83.0,82.99,83.0,490.0,64.8551,64.8551,64.8473,64.8551,490.0
2018-05-21 09:40:00,83.0,83.0,82.99,83.0,8355.0,64.8551,64.8551,64.8473,64.8551,8355.0
2018-05-21 09:45:00,82.99,83.01,82.99,83.01,7158.0,64.8473,64.863,64.8473,64.863,7158.0
2018-05-21 09:50:00,83.01,83.02,83.0,83.02,9859.0,64.863,64.8708,64.8551,64.8708,9859.0
2018-05-21 09:55:00,83.02,83.06,83.02,83.05,3353.0,64.8708,64.902,64.8708,64.8942,3353.0
2018-05-21 10:00:00,83.06,83.07,83.05,83.06,24574.0,64.902,64.9098,64.8942,64.902,24574.0
2018-05-21 10:05:00,83.06,83.07,83.06,83.06,8883.0,64.902,64.9098,64.902,64.902,8883.0
2018-05-21 10:10:00,83.06,83.07,83.06,83.06,3332.0,64.902,64.9098,64.902,64.902,3332.0
2018-05-21 10:15:00,83.06,83.07,83.06,83.06,4754.0,64.902,64.9098,64.902,64.902,4754.0
2018-05-21 10:20:00,83.07,83.07,83.06,83.06,1855.0,64.9098,64.9098,64.902,64.902,1855.0
2018-05-21 10:25:00,83.06,83.07,83.06,83.07,6168.0,64.902,64.9098,64.902,64.9098,6168.0
2018-05-21 10:30:00,83.06,83.07,83.06,83.06,5145.0,64.902,64.9098,64.902,64.902,5145.0
2018-05-21 10:35:00,83.06,83.07,83.06,83.06,8173.0,64.902,64.9098,64.902,64.902,8173.0
2018-05-21 10:40:00,83.07,83.08,83.06,83.08,7424.0,64.9098,64.9177,64.902,64.9177,7424.0
2018-05-21 10:45:00,83.07,83.08,83.07,83.08,3855.0,64.9098,64.9177,64.9098,64.9177,3855.0
2018-05-21 10:50:00,83.08,83.08,83.07,83.08,22707.0,64.9177,64.9177,64.9098,64.9177,22707.0
2018-05-21 10:55:00,83.07,83.08,83.07,83.07,4270.0,64.9098,64.9177,64.9098,64.9098,4270.0
2018-05-21 11:00:00,83.08,83.08,83.07,83.08,7264.0,64.9177,64.9177,64.9098,64.9177,7264.0
2018-05-21 11:05:00,83.08,83.08,83.07,83.07,7735.0,64.9177,64.9177,64.9098,64.9098,7735.0
2018-05-21 11:10:00,83.07,83.08,83.07,83.08,13402.0,64.9098,64.9177,64.9098,64.9177,13402.0
2018-05-21 11:15:00,83.08,83.08,83.07,83.08,2968.0,64.9177,64.9177,64.9098,64.9177,2968.0
2018-05-21 11:20:00,83.07,83.09,83.07,83.09,2830.0,64.9098,64.9255,64.9098,64.9255,2830.0
2018-05-21 11:25:00,83.09,83.1,83.08,83.09,6684.0,64.9255,64.9333,64.9177,64.9255,6684.0
2018-05-21 11:30:00,83.09,83.12,83.09,83.11,6571.0,64.9255,64.9489,64.9255,64.9411,6571.0
2018-05-21 11:35:00,83.12,83.13,83.1,83.1,21912.0,64.9489,64.9567,64.9333,64.9333,21912.0
2018-05-21 11:40:00,83.1,83.12,83.09,83.09,2721.0,64.9333,64.9489,64.9255,64.9255,2721.0
2018-05-21 11:45:00,83.08,83.08,83.06,83.07,6361.0,64.9177,64.9177,64.902,64.9098,6361.0
2018-05-21 11:50:00,83.06,83.08,83.06,83.06,7182.0,64.902,64.9177,64.902,64.902,7182.0
2018-05-21 11:55:00,83.06,83.07,83.06,83.06,3314.0,64.902,64.9098,64.902,64.902,3314.0
2018-05-21 12:00:00,83.06,83.07,83.06,83.07,3180.0,64.902,64.9098,64.902,64.9098,3180.0
2018-05-21 12:05:00,83.06,83.07,83.06,83.07,10412.0,64.902,64.9098,64.902,64.9098,10412.0
2018-05-21 12:10:00,83.06,83.07,83.06,83.07,4693.0,64.902,64.9098,64.902,64.9098,4693.0
2018-05-21 12:15:00,83.06,83.07,83.06,83.06,1698.0,64.902,64.9098,64.902,64.902,1698.0
2018-05-21 12:20:00,83.06,83.07,83.06,83.07,2032.0,64.902,64.9098,64.902,64.9098,2032.0
2018-05-21 12:25:00,83.06,83.07,83.05,83.06,4090.0,64.902,64.9098,64.8942,64.902,4090.0
2018-05-21 12:30:00,83.05,83.06,83.05,83.05,5885.0,64.8942,64.902,64.8942,64.8942,5885.0
2018-05-21 12:35:00,83.05,83.06,83.05,83.05,6780.0,64.8942,64.902,64.8942,64.8942,6780.0
2018-05-21 12:40:00,83.05,83.06,83.05,83.06,1193.0,64.8942,64.902,64.8942,64.902,1193.0
2018-05-21 12:45:00,83.06,83.06,83.05,83.06,1889.0,64.902,64.902,64.8942,64.902,1889.0
2018-05-21 12:50:00,83.05,83.06,83.05,83.06,7571.0,64.8942,64.902,64.8942,64.902,7571.0
2018-05-21 12:55:00,83.05,83.07,83.05,83.07,9949.0,64.8942,64.9098,64.8942,64.9098,9949.0
2018-05-21 13:00:00,83.07,83.07,83.06,83.06,2899.0,64.9098,64.9098,64.902,64.902,2899.0
2018-05-21 13:05:00,83.06,83.07,83.06,83.07,1653.0,64.902,64.9098,64.902,64.9098,1653.0
2018-05-21 13:10:00,83.07,83.08,83.07,83.08,4933.0,64.9098,64.9177,64.9098,64.9177,4933.0
2018-05-21 13:15:00,83.08,83.08,83.07,83.07,4824.0,64.9177,64.9177,64.9098,64.9098,4824.0
2018-05-21 13:20:00,83.08,83.08,83.07,83.07,3678.0,64.9177,64.9177,64.9098,64.9098,3678.0
2018-05-21 13:25:00,83.08,83.08,83.07,83.08,2493.0,64.9177,64.9177,64.9098,64.9177,2493.0
2018-05-21 13:30:00,83.07,83.08,83.07,83.08,3616.0,64.9098,64.9177,64.9098,64.9177,3616.0
2018-05-21 13:35:00,83.08,83.08,83.07,83.08,4291.0,64.9177,64.9177,64.9098,64.9177,4291.0
2018-05-21 13:40:00,83.08,83.08,83.07,83.08,6535.0,64.9177,64.9177,64.9098,64.9177,6535.0
2018-05-21 13:45:00,83.07,83.08,83.07,83.07,10004.0,64.9098,64.9177,64.9098,64.9098,10004.0
2018-05-21 13:50:00,83.08,83.08,83.06,83.07,5959.0,64.9177,64.9177,64.902,64.9098,5959.0
2018-05-21 13:55:00,83.06,83.07,83.06,83.07,2562.0,64.902,64.9098,64.902,64.9098,2562.0
2018-05-21 14:00:00,83.06,83.07,83.06,83.06,3415.0,64.902,64.9098,64.902,64.902,3415.0
2018-05-21 14:05:00,83.06,83.07,83.06,83.06,916.0,64.902,64.9098,64.902,64.902,916.0
2018-05-21 14:10:00,83.06,83.07,83.06,83.06,2189.0,64.902,64.9098,64.902,64.902,2189.0
2018-05-21 14:15:00,83.07,83.07,83.06,83.06,13862.0,64.9098,64.9098,64.902,64.902,13862.0
2018-05-21 14:20:00,83.06,83.07,83.06,83.06,20754.0,64.902,64.9098,64.902,64.902,20754.0
2018-05-21 14:25:00,83.06,83.07,83.06,83.06,1873.0,64.902,64.9098,64.902,64.902,1873.0
2018-05-21 14:30:00,83.06,83.07,83.06,83.06,5437.0,64.902,64.9098,64.902,64.902,5437.0
2018-05-21 14:35:00,83.06,83.07,83.06,83.06,4094.0,64.902,64.9098,64.902,64.902,4094.0
2018-05-21 14:40:00,83.06,83.07,83.06,83.07,4002.0,64.902,64.9098,64.902,64.9098,4002.0
2018-05-21 14:45:00,83.06,83.08,83.06,83.07,3360.0,64.902,64.9177,64.902,64.9098,3360.0
2018-05-21 14:50:00,83.07,83.09,83.07,83.09,3188.0,64.9098,64.9255,64.9098,64.9255,3188.0
2018-05-21 14:55:00,83.08,83.09,83.08,83.09,3281.0,64.9177,64.9255,64.9177,64.9255,3281.0
2018-05-21 15:00:00,83.09,83.09,83.08,83.09,5894.0,64.9255,64.9255,64.9177,64.9255,5894.0
2018-05-21 15:05:00,83.09,83.09,83.08,83.09,5950.0,64.9255,64.9255,64.9177,64.9255,5950.0
2018-05-21 15:10:00,83.08,83.1,83.07,83.09,35146.0,64.9177,64.9333,64.9098,64.9255,35146.0
2018-05-21 15:15:00,83.09,83.11,83.09,83.1,6440.0,64.9255,64.9411,64.9255,64.9333,6440.0
2018-05-21 15:20:00,83.1,83.11,83.09,83.1,4994.0,64.9333,64.9411,64.9255,64.9333,4994.0
2018-05-21 15:25:00,83.11,83.11,83.1,83.1,32284.0,64.9411,64.9411,64.9333,64.9333,32284.0
2018-05-21 15:30:00,83.1,83.11,83.1,83.11,22790.0,64.9333,64.9411,64.9333,64.9411,22790.0
2018-05-21 15:35:00,83.11,83.11,83.1,83.11,3100.0,64.9411,64.9411,64.9333,64.9411,3100.0
2018-05-21 15:40:00,83.11,83.12,83.1,83.12,13812.0,64.9411,64.9489,64.9333,64.9489,13812.0
2018-05-21 15:45:00,83.11,83.12,83.1,83.11,11323.0,64.9411,64.9489,64.9333,64.9411,11323.0
2018-05-21 15:50:00,83.11,83.11,83.1,83.1,15478.0,64.9411,64.9411,64.9333,64.9333,15478.0
2018-05-21 15:55:00,83.1,83.11,83.1,83.11,5784.0,64.9333,64.9411,64.9333,64.9411,5784.0
2018-05-22 09:30:00,83.18,83.18,83.14,83.14,12846.0,64.9958,64.9958,64.9645,64.9645,12846.0
2018-05-22 09:35:00,83.15,83.15,83.13,83.14,16431.0,64.9724,64.9724,64.9567,64.9645,16431.0
2018-05-22 09:40:00,83.13,83.13,83.12,83.12,6040.0,64.9567,64.9567,64.9489,64.9489,6040.0
2018-05-22 09:45:00,83.12,83.13,83.1,83.11,11382.0,64.9489,64.9567,64.9333,64.9411,11382.0
2018-05-22 09:50:00,83.11,83.11,83.09,83.09,28325.0,64.9411,64.9411,64.9255,64.9255,28325.0
2018-05-22 09:55:00,83.1,83.1,83.09,83.09,17310.0,64.9333,64.9333,64.9255,64.9255,17310.0
2018-05-22 10:00:00,83.09,83.1,83.08,83.09,55859.0,64.9255,64.9333,64.9177,64.9255,55859.0
2018-05-22 10:05:00,83.08,83.09,83.08,83.08,4118.0,64.9177,64.9255,64.9177,64.9177,4118.0
2018-05-22 10:10:00,83.08,83.09,83.08,83.09,4712.0,64.9177,64.9255,64.9177,64.9255,4712.0
2018-05-22 10:15:00,83.09,83.12,83.09,83.12,9062.0,64.9255,64.9489,64.9255,64.9489,9062.0
2018-05-22 10:20:00,83.12,83.12,83.08,83.09,15315.0,64.9489,64.9489,64.9177,64.9255,15315.0
2018-05-22 10:25:00,83.1,83.11,83.09,83.1,4640.0,64.9333,64.9411,64.9255,64.9333,4640.0
2018-05-22 10:30:00,83.1,83.11,83.09,83.09,11998.0,64.9333,64.9411,64.9255,64.9255,11998.0
2018-05-22 10:35:00,83.09,83.09,83.08,83.09,9887.0,64.9255,64.9255,64.9177,64.9255,9887.0
2018-05-22 10:40:00,83.09,83.1,83.08,83.09,7833.0,64.9255,64.9333,64.9177,64.9255,7833.0
2018-05-22 10:45:00,83.1,83.1,83.09,83.09,9864.0,64.9333,64.9333,64.9255,64.9255,9864.0
2018-05-22 10:50:00,83.09,83.09,83.07,83.07,15396.0,64.9255,64.9255,64.9098,64.9098,15396.0
2018-05-22 10:55:00,83.07,83.08,83.07,83.08,1447.0,64.9098,64.9177,64.9098,64.9177,1447.0
2018-05-22 11:00:00,83.08,83.08,83.06,83.06,7728.0,64.9177,64.9177,64.902,64.902,7728.0
2018-05-22 11:05:00,83.07,83.07,83.06,83.07,4556.0,64.9098,64.9098,64.902,64.9098,4556.0
2018-05-22 11:10:00,83.08,83.08,83.05,83.05,8222.0,64.9177,64.9177,64.8942,64.8942,8222.0
2018-05-22 11:15:00,83.05,83.07,83.05,83.06,28851.0,64.8942,64.9098,64.8942,64.902,28851.0
2018-05-22 11:20:00,83.06,83.08,83.06,83.08,2385.0,64.902,64.9177,64.902,64.9177,2385.0
2018-05-22 11:25:00,83.08,83.09,83.07,83.08,10396.0,64.9177,64.9255,64.9098,64.9177,10396.0
2018-05-22 11:30:00,83.08,83.09,83.07,83.08,5380.0,64.9177,64.9255,64.9098,64.9177,5380.0
2018-05-22 11:35:00,83.07,83.08,83.07,83.08,1323.0,64.9098,64.9177,64.9098,64.9177,1323.0
2018-05-22 11:40:00,83.08,83.08,83.07,83.07,2881.0,64.9177,64.9177,64.9098,64.9098,2881.0
2018-05-22 11:45:00,83.08,83.09,83.07,83.09,35174.0,64.9177,64.9255,64.9098,64.9255,35174.0
2018-05-22 11:50:00,83.08,83.1,83.08,83.08,5249.0,64.9177,64.9333,64.9177,64.9177,5249.0
2018-05-22 11:55:00,83.08,83.09,83.07,83.09,7440.0,64.9177,64.9255,64.9098,64.9255,7440.0
2018-05-22 12:00:00,83.08,83.09,83.07,83.07,3059.0,64.9177,64.9255,64.9098,64.9098,3059.0
2018-05-22 12:05:00,83.08,83.08,83.07,83.07,2428.0,64.9177,64.9177,64.9098,64.9098,2428.0
2018-05-22 12:10:00,83.07,83.08,83.07,83.08,7120.0,64.9098,64.9177,64.9098,64.9177,7120.0
2018-05-22 12:15:00,83.07,83.08,83.07,83.08,2526.0,64.9098,64.9177,64.9098,64.9177,2526.0
2018-05-22 12:20:00,83.08,83.08,83.07,83.08,5516.0,64.9177,64.9177,64.9098,64.9177,5516.0
2018-05-22 12:25:00,83.08,83.08,83.07,83.08,4006.0,64.9177,64.9177,64.9098,64.9177,4006.0
2018-05-22 12:30:00,83.08,83.09,83.08,83.08,3268.0,64.9177,64.9255,64.9177,64.9177,3268.0
2018-05-22 12:35:00,83.09,83.1,83.08,83.09,5565.0,64.9255,64.9333,64.9177,64.9255,5565.0
2018-05-22 12:40:00,83.09,83.1,83.09,83.1,8432.0,64.9255,64.9333,64.9255,64.9333,8432.0
2018-05-22 12:45:00,83.1,83.11,83.1,83.1,5568.0,64.9333,64.9411,64.9333,64.9333,5568.0
2018-05-22 12:50:00,83.11,83.11,83.1,83.11,6730.0,64.9411,64.9411,64.9333,64.9411,6730.0
2018-05-22 12:55:00,83.11,83.11,83.1,83.11,1939.0,64.9411,64.9411,64.9333,64.9411,1939.0
2018-05-22 13:00:00,83.11,83.11,83.1,83.11,3372.0,64.9411,64.9411,64.9333,64.9411,3372.0
2018-05-22 13:05:00,83.11,83.11,83.1,83.1,2203.0,64.9411,64.9411,64.9333,64.9333,2203.0
2018-05-22 13:10:00,83.11,83.11,83.09,83.09,36066.0,64.9411,64.9411,64.9255,64.9255,36066.0
2018-05-22 13:15:00,83.1,83.11,83.09,83.11,3338.0,64.9333,64.9411,64.9255,64.9411,3338.0
2018-05-22 13:20:00,83.1,83.11,83.1,83.11,2759.0,64.9333,64.9411,64.9333,64.9411,2759.0
2018-05-22 13:25:00,83.11,83.11,83.1,83.11,900.0,64.9411,64.9411,64.9333,64.9411,900.0
2018-05-22 13:30:00,83.11,83.11,83.1,83.1,4675.0,64.9411,64.9411,64.9333,64.9333,4675.0
2018-05-22 13:35:00,83.11,83.11,83.1,83.11,3354.0,64.9411,64.9411,64.9333,64.9411,3354.0
2018-05-22 13:40:00,83.11,83.11,83.1,83.1,6923.0,64.9411,64.9411,64.9333,64.9333,6923.0
2018-05-22 13:45:00,83.1,83.11,83.1,83.11,2668.0,64.9333,64.9411,64.9333,64.9411,2668.0
2018-05-22 13:50:00,83.11,83.11,83.1,83.1,8431.0,64.9411,64.9411,64.9333,64.9333,8431.0
2018-05-22 13:55:00,83.11,83.11,83.1,83.1,6223.0,64.9411,64.9411,64.9333,64.9333,6223.0
2018-05-22 14:00:00,83.1,83.11,83.09,83.1,11121.0,64.9333,64.9411,64.9255,64.9333,11121.0
2018-05-22 14:05:00,83.1,83.1,83.09,83.1,17512.0,64.9333,64.9333,64.9255,64.9333,17512.0
2018-05-22 14:10:00,83.1,83.1,83.09,83.1,3999.0,64.9333,64.9333,64.9255,64.9333,3999.0
2018-05-22 14:15:00,83.09,83.1,83.08,83.08,5928.0,64.9255,64.9333,64.9177,64.9177,5928.0
2018-05-22 14:20:00,83.09,83.1,83.08,83.09,4131.0,64.9255,64.9333,64.9177,64.9255,4131.0
2018-05-22 14:25:00,83.1,83.1,83.09,83.09,19876.0,64.9333,64.9333,64.9255,64.9255,19876.0
2018-05-22 14:30:00,83.09,83.11,83.09,83.11,9146.0,64.9255,64.9411,64.9255,64.9411,9146.0
2018-05-22 14:35:00,83.11,83.12,83.11,83.12,9661.0,64.9411,64.9489,64.9411,64.9489,9661.0
2018-05-22 14:40:00,83.12,83.12,83.11,83.12,10762.0,64.9489,64.9489,64.9411,64.9489,10762.0
2018-05-22 14:45:00,83.12,83.12,83.11,83.11,7424.0,64.9489,64.9489,64.9411,64.9411,7424.0
2018-05-22 14:50:00,83.12,83.12,83.11,83.12,13560.0,64.9489,64.9489,64.9411,64.9489,13560.0
2018-05-22 14:55:00,83.11,83.13,83.11,83.13,6396.0,64.9411,64.9567,64.9411,64.9567,6396.0
2018-05-22 15:00:00,83.13,83.13,83.1,83.1,24614.0,64.9567,64.9567,64.9333,64.9333,24614.0
2018-05-22 15:05:00,83.11,83.11,83.1,83.1,3805.0,64.9411,64.9411,64.9333,64.9333,3805.0
2018-05-22 15:10:00,83.11,83.11,83.1,83.11,4025.0,64.9411,64.9411,64.9333,64.9411,4025.0
2018-05-22 15:15:00,83.11,83.13,83.11,83.13,4724.0,64.9411,64.9567,64.9411,64.9567,4724.0
2018-05-22 15:20:00,83.13,83.14,83.12,83.14,26209.0,64.9567,64.9645,64.9489,64.9645,26209.0
2018-05-22 15:25:00,83.14,83.14,83.13,83.13,11735.0,64.9645,64.9645,64.9567,64.9567,11735.0
2018-05-22 15:30:00,83.13,83.14,83.12,83.13,23343.0,64.9567,64.9645,64.9489,64.9567,23343.0
2018-05-22 15:35:00,83.13,83.14,83.12,83.13,46246.0,64.9567,64.9645,64.9489,64.9567,46246.0
2018-05-22 15:40:00,83.14,83.14,83.12,83.13,70817.0,64.9645,64.9645,64.9489,64.9567,70817.0
2018-05-22 15:45:00,83.12,83.13,83.11,83.11,6120.0,64.9489,64.9567,64.9411,64.9411,6120.0
2018-05-22 15:50:00,83.12,83.13,83.11,83.12,22913.0,64.9489,64.9567,64.9411,64.9489,22913.0
2018-05-22 15:55:00,83.12,83.12,83.09,83.09,12655.0,64.9489,64.9489,64.9255,64.9255,12655.0
2018-05-23 09:30:00,83.26,83.26,83.23,83.25,29369.0,65.0583,65.0583,65.0349,65.0505,29369.0
2018-05-23 09:35:00,83.26,83.28,83.25,83.27,8430.0,65.0583,65.0739,65.0505,65.0661,8430.0
2018-05-23 09:40:00,83.27,83.28,83.27,83.28,2871.0,65.0661,65.0739,65.0661,65.0739,2871.0
2018-05-23 09:45:00,83.28,83.28,83.25,83.26,28217.0,65.0739,65.0739,65.0505,65.0583,28217.0
2018-05-23 09:50:00,83.26,83.26,83.24,83.25,51689.0,65.0583,65.0583,65.0427,65.0505,51689.0
2018-05-23 09:55:00,83.25,83.27,83.25,83.27,5548.0,65.0505,65.0661,65.0505,65.0661,5548.0
2018-05-23 10:00:00,83.27,83.27,83.26,83.27,2326.0,65.0661,65.0661,65.0583,65.0661,2326.0
2018-05-23 10:05:00,83.27,83.27,83.25,83.25,62794.0,65.0661,65.0661,65.0505,65.0505,62794.0
2018-05-23 10:10:00,83.26,83.26,83.25,83.25,14330.0,65.0583,65.0583,65.0505,65.0505,14330.0
2018-05-23 10:15:00,83.25,83.26,83.25,83.26,10338.0,65.0505,65.0583,65.0505,65.0583,10338.0
2018-05-23 10:20:00,83.25,83.28,83.25,83.27,10574.0,65.0505,65.0739,65.0505,65.0661,10574.0
2018-05-23 10:25:00,83.28,83.28,83.27,83.27,2852.0,65.0739,65.0739,65.0661,65.0661,2852.0
2018-05-23 10:30:00,83.28,83.28,83.27,83.27,2947.0,65.0739,65.0739,65.0661,65.0661,2947.0
2018-05-23 10:35:00,83.29,83.29,83.28,83.29,4798.0,65.0817,65.0817,65.0739,65.0817,4798.0
2018-05-23 10:40:00,83.29,83.3,83.29,83.3,9513.0,65.0817,65.0896,65.0817,65.0896,9513.0
2018-05-23 10:45:00,83.3,83.31,83.29,83.3,7311.0,65.0896,65.0974,65.0817,65.0896,7311.0
2018-05-23 10:50:00,83.31,83.31,83.3,83.31,1535.0,65.0974,65.0974,65.0896,65.0974,1535.0
2018-05-23 10:55:00,83.3,83.31,83.3,83.31,7935.0,65.0896,65.0974,65.0896,65.0974,7935.0
2018-05-23 11:00:00,83.31,83.31,83.3,83.31,8391.0,65.0974,65.0974,65.0896,65.0974,8391.0
2018-05-23 11:05:00,83.31,83.32,83.3,83.31,20647.0,65.0974,65.1052,65.0896,65.0974,20647.0
2018-05-23 11:10:00,83.31,83.33,83.3,83.33,2677.0,65.0974,65.113,65.0896,65.113,2677.0
2018-05-23 11:15:00,83.32,83.33,83.32,83.33,2232.0,65.1052,65.113,65.1052,65.113,2232.0
2018-05-23 11:20:00,83.33,83.34,83.32,83.34,4304.0,65.113,65.1208,65.1052,65.1208,4304.0
2018-05-23 11:25:00,83.34,83.34,83.32,83.33,18522.0,65.1208,65.1208,65.1052,65.113,18522.0
2018-05-23 11:30:00,83.32,83.33,83.32,83.33,2830.0,65.1052,65.113,65.1052,65.113,2830.0
2018-05-23 11:35:00,83.32,83.33,83.32,83.33,4468.0,65.1052,65.113,65.1052,65.113,4468.0
2018-05-23 11:40:00,83.32,83.33,83.32,83.33,3651.0,65.1052,65.113,65.1052,65.113,3651.0
2018-05-23 11:45:00,83.33,83.33,83.32,83.33,4354.0,65.113,65.113,65.1052,65.113,4354.0
2018-05-23 11:50:00,83.33,83.33,83.3,83.3,10454.0,65.113,65.113,65.0896,65.0896,10454.0
2018-05-23 11:55:00,83.3,83.3,83.29,83.29,3805.0,65.0896,65.0896,65.0817,65.0817,3805.0
2018-05-23 12:00:00,83.3,83.31,83.29,83.3,2740.0,65.0896,65.0974,65.0817,65.0896,2740.0
2018-05-23 12:05:00,83.31,83.31,83.3,83.3,8538.0,65.0974,65.0974,65.0896,65.0896,8538.0
2018-05-23 12:10:00,83.29,83.3,83.29,83.29,2553.0,65.0817,65.0896,65.0817,65.0817,2553.0
2018-05-23 12:15:00,83.3,83.3,83.29,83.3,1303.0,65.0896,65.0896,65.0817,65.0896,1303.0
2018-05-23 12:20:00,83.3,83.3,83.29,83.29,1592.0,65.0896,65.0896,65.0817,65.0817,1592.0
2018-05-23 12:25:00,83.3,83.3,83.29,83.3,2650.0,65.0896,65.0896,65.0817,65.0896,2650.0
2018-05-23 12:30:00,83.3,83.32,83.29,83.31,884.0,65.0896,65.1052,65.0817,65.0974,884.0
2018-05-23 12:35:00,83.31,83.32,83.31,83.32,1192.0,65.0974,65.1052,65.0974,65.1052,1192.0
2018-05-23 12:40:00,83.31,83.32,83.31,83.31,2581.0,65.0974,65.1052,65.0974,65.0974,2581.0
2018-05-23 12:45:00,83.31,83.32,83.31,83.32,2684.0,65.0974,65.1052,65.0974,65.1052,2684.0
2018-05-23 12:50:00,83.32,83.32,83.31,83.31,5520.0,65.1052,65.1052,65.0974,65.0974,5520.0
2018-05-23 12:55:00,83.31,83.32,83.29,83.3,3828.0,65.0974,65.1052,65.0817,65.0896,3828.0
2018-05-23 13:00:00,83.3,83.3,83.29,83.29,814.0,65.0896,65.0896,65.0817,65.0817,814.0
2018-05-23 13:05:00,83.3,83.3,83.29,83.3,3132.0,65.0896,65.0896,65.0817,65.0896,3132.0
2018-05-23 13:10:00,83.3,83.3,83.28,83.29,4516.0,65.0896,65.0896,65.0739,65.0817,4516.0
2018-05-23 13:15:00,83.29,83.29,83.28,83.29,7139.0,65.0817,65.0817,65.0739,65.0817,7139.0
2018-05-23 13:20:00,83.29,83.29,83.28,83.28,2305.0,65.0817,65.0817,65.0739,65.0739,2305.0
2018-05-23 13:25:00,83.28,83.29,83.27,83.28,8358.0,65.0739,65.0817,65.0661,65.0739,8358.0
2018-05-23 13:30:00,83.28,83.28,83.27,83.27,2058.0,65.0739,65.0739,65.0661,65.0661,2058.0
2018-05-23 13:35:00,83.28,83.28,83.27,83.28,1190.0,65.0739,65.0739,65.0661,65.0739,1190.0
2018-05-23 13:40:00,83.28,83.28,83.27,83.28,3359.0,65.0739,65.0739,65.0661,65.0739,3359.0
2018-05-23 13:45:00,83.28,83.28,83.26,83.27,14589.0,65.0739,65.0739,65.0583,65.0661,14589.0
2018-05-23 13:50:00,83.26,83.27,83.25,83.26,3998.0,65.0583,65.0661,65.0505,65.0583,3998.0
2018-05-23 13:55:00,83.26,83.26,83.25,83.25,13331.0,65.0583,65.0583,65.0505,65.0505,13331.0
2018-05-23 14:00:00,83.26,83.33,83.26,83.33,11235.0,65.0583,65.113,65.0583,65.113,11235.0
2018-05-23 14:05:00,83.32,83.34,83.32,83.34,3390.0,65.1052,65.1208,65.1052,65.1208,3390.0
2018-05-23 14:10:00,83.34,83.34,83.33,83.34,1117.0,65.1208,65.1208,65.113,65.1208,1117.0
2018-05-23 14:15:00,83.34,83.37,83.33,83.35,5564.0,65.1208,65.1443,65.113,65.1286,5564.0
2018-05-23 14:20:00,83.35,83.37,83.35,83.36,3088.0,65.1286,65.1443,65.1286,65.1364,3088.0
2018-05-23 14:25:00,83.37,83.37,83.35,83.35,3352.0,65.1443,65.1443,65.1286,65.1286,3352.0
2018-05-23 14:30:00,83.36,83.4,83.36,83.39,11988.0,65.1364,65.1677,65.1364,65.1599,11988.0
2018-05-23 14:35:00,83.39,83.4,83.37,83.39,7311.0,65.1599,65.1677,65.1443,65.1599,7311.0
2018-05-23 14:40:00,83.39,83.41,83.39,83.39,16119.0,65.1599,65.1755,65.1599,65.1599,16119.0
2018-05-23 14:45:00,83.4,83.4,83.39,83.4,3513.0,65.1677,65.1677,65.1599,65.1677,3513.0
2018-05-23 14:50:00,83.39,83.41,83.39,83.41,14236.0,65.1599,65.1755,65.1599,65.1755,14236.0
2018-05-23 14:55:00,83.4,83.43,83.4,83.43,20853.0,65.1677,65.1911,65.1677,65.1911,20853.0
2018-05-23 15:00:00,83.43,83.44,83.42,83.44,11328.0,65.1911,65.199,65.1833,65.199,11328.0
2018-05-23 15:05:00,83.44,83.45,83.43,83.45,2651.0,65.199,65.2068,65.1911,65.2068,2651.0
2018-05-23 15:10:00,83.45,83.46,83.43,83.43,9856.0,65.2068,65.2146,65.1911,65.1911,9856.0
2018-05-23 15:15:00,83.44,83.44,83.4,83.43,66866.0,65.199,65.199,65.1677,65.1911,66866.0
2018-05-23 15:20:00,83.42,83.44,83.42,83.43,4753.0,65.1833,65.199,65.1833,65.1911,4753.0
2018-05-23 15:25:00,83.44,83.44,83.41,83.41,28602.0,65.199,65.199,65.1755,65.1755,28602.0
2018-05-23 15:30:00,83.42,83.42,83.4,83.42,7510.0,65.1833,65.1833,65.1677,65.1833,7510.0
2018-05-23 15:35:00,83.42,83.42,83.41,83.42,18159.0,65.1833,65.1833,65.1755,65.1833,18159.0
2018-05-23 15:40:00,83.42,83.42,83.4,83.41,45989.0,65.1833,65.1833,65.1677,65.1755,45989.0
2018-05-23 15:45:00,83.41,83.41,83.4,83.4,7869.0,65.1755,65.1755,65.1677,65.1677,7869.0
2018-05-23 15:50:00,83.4,83.41,83.4,83.4,7266.0,65.1677,65.1755,65.1677,65.1677,7266.0
2018-05-23 15:55:00,83.41,83.41,83.4,83.4,4961.0,65.1755,65.1755,65.1677,65.1677,4961.0
2018-05-24 09:30:00,83.55,83.59,83.55,83.57,17581.0,65.2849,65.3162,65.2849,65.3005,17581.0
2018-05-24 09:35:00,83.58,83.58,83.56,83.56,10386.0,65.3083,65.3083,65.2927,65.2927,10386.0
2018-05-24 09:40:00,83.56,83.6,83.55,83.59,4919.0,65.2927,65.324,65.2849,65.3162,4919.0
2018-05-24 09:45:00,83.6,83.61,83.57,83.59,11854.0,65.324,65.3318,65.3005,65.3162,11854.0
2018-05-24 09:50:00,83.6,83.61,83.58,83.59,3028.0,65.324,65.3318,65.3083,65.3162,3028.0
2018-05-24 09:55:00,83.58,83.61,83.58,83.61,12951.0,65.3083,65.3318,65.3083,65.3318,12951.0
2018-05-24 10:00:00,83.61,83.62,83.59,83.59,6539.0,65.3318,65.3396,65.3162,65.3162,6539.0
2018-05-24 10:05:00,83.59,83.6,83.58,83.59,4801.0,65.3162,65.324,65.3083,65.3162,4801.0
2018-05-24 10:10:00,83.6,83.62,83.6,83.61,9032.0,65.324,65.3396,65.324,65.3318,9032.0
2018-05-24 10:15:00,83.61,83.61,83.6,83.61,16445.0,65.3318,65.3318,65.324,65.3318,16445.0
2018-05-24 10:20:00,83.6,83.61,83.6,83.61,2953.0,65.324,65.3318,65.324,65.3318,2953.0
2018-05-24 10:25:00,83.6,83.61,83.6,83.6,5249.0,65.324,65.3318,65.324,65.324,5249.0
2018-05-24 10:30:00,83.61,83.62,83.6,83.62,7804.0,65.3318,65.3396,65.324,65.3396,7804.0
2018-05-24 10:35:00,83.63,83.63,83.62,83.62,10761.0,65.3474,65.3474,65.3396,65.3396,10761.0
2018-05-24 10:40:00,83.62,83.63,83.61,83.62,2538.0,65.3396,65.3474,65.3318,65.3396,2538.0
2018-05-24 10:45:00,83.62,83.64,83.62,83.64,8090.0,65.3396,65.3552,65.3396,65.3552,8090.0
2018-05-24 10:50:00,83.65,83.65,83.64,83.65,8631.0,65.363,65.363,65.3552,65.363,8631.0
2018-05-24 10:55:00,83.65,83.65,83.64,83.65,17742.0,65.363,65.363,65.3552,65.363,17742.0
2018-05-24 11:00:00,83.65,83.7,83.65,83.69,177387.0,65.363,65.4021,65.363,65.3943,177387.0
2018-05-24 11:05:00,83.69,83.69,83.66,83.66,47368.0,65.3943,65.3943,65.3709,65.3709,47368.0
2018-05-24 11:10:00,83.66,83.66,83.65,83.65,7837.0,65.3709,65.3709,65.363,65.363,7837.0
2018-05-24 11:15:00,83.65,83.65,83.63,83.64,2141.0,65.363,65.363,65.3474,65.3552,2141.0
2018-05-24 11:20:00,83.64,83.64,83.62,83.62,5035.0,65.3552,65.3552,65.3396,65.3396,5035.0
2018-05-24 11:25:00,83.62,83.63,83.62,83.63,11114.0,65.3396,65.3474,65.3396,65.3474,11114.0
2018-05-24 11:30:00,83.63,83.63,83.62,83.63,3285.0,65.3474,65.3474,65.3396,65.3474,3285.0
2018-05-24 11:35:00,83.62,83.63,83.62,83.63,1880.0,65.3396,65.3474,65.3396,65.3474,1880.0
2018-05-24 11:40:00,83.62,83.62,83.6,83.61,12166.0,65.3396,65.3396,65.324,65.3318,12166.0
2018-05-24 11:45:00,83.6,83.61,83.6,83.6,1811.0,65.324,65.3318,65.324,65.324,1811.0
2018-05-24 11:50:00,83.6,83.61,83.6,83.61,9306.0,65.324,65.3318,65.324,65.3318,9306.0
2018-05-24 11:55:00,83.61,83.62,83.58,83.59,41422.0,65.3318,65.3396,65.3083,65.3162,41422.0
2018-05-24 12:00:00,83.58,83.59,83.58,83.59,6030.0,65.3083,65.3162,65.3083,65.3162,6030.0
2018-05-24 12:05:00,83.59,83.59,83.58,83.59,936.0,65.3162,65.3162,65.3083,65.3162,936.0
2018-05-24 12:10:00,83.58,83.59,83.58,83.59,738.0,65.3083,65.3162,65.3083,65.3162,738.0
2018-05-24 12:15:00,83.58,83.59,83.58,83.58,6880.0,65.3083,65.3162,65.3083,65.3083,6880.0
2018-05-24 12:20:00,83.58,83.59,83.55,83.56,28365.0,65.3083,65.3162,65.2849,65.2927,28365.0
2018-05-24 12:25:00,83.56,83.57,83.56,83.57,1628.0,65.2927,65.3005,65.2927,65.3005,1628.0
2018-05-24 12:30:00,83.56,83.57,83.56,83.57,2208.0,65.2927,65.3005,65.2927,65.3005,2208.0
2018-05-24 12:35:00,83.56,83.58,83.56,83.58,5203.0,65.2927,65.3083,65.2927,65.3083,5203.0
2018-05-24 12:40:00,83.58,83.58,83.57,83.57,2599.0,65.3083,65.3083,65.3005,65.3005,2599.0
2018-05-24 12:45:00,83.57,83.58,83.56,83.56,2294.0,65.3005,65.3083,65.2927,65.2927,2294.0
2018-05-24 12:50:00,83.56,83.57,83.56,83.57,7536.0,65.2927,65.3005,65.2927,65.3005,7536.0
2018-05-24 12:55:00,83.57,83.57,83.55,83.56,4385.0,65.3005,65.3005,65.2849,65.2927,4385.0
2018-05-24 13:00:00,83.55,83.57,83.55,83.56,2133.0,65.2849,65.3005,65.2849,65.2927,2133.0
2018-05-24 13:05:00,83.56,83.57,83.56,83.56,14129.0,65.2927,65.3005,65.2927,65.2927,14129.0
2018-05-24 13:10:00,83.56,83.56,83.55,83.55,10147.0,65.2927,65.2927,65.2849,65.2849,10147.0
2018-05-24 13:15:00,83.56,83.56,83.55,83.56,2252.0,65.2927,65.2927,65.2849,65.2927,2252.0
2018-05-24 13:20:00,83.56,83.56,83.53,83.53,3074.0,65.2927,65.2927,65.2693,65.2693,3074.0
2018-05-24 13:25:00,83.54,83.54,83.53,83.53,12799.0,65.2771,65.2771,65.2693,65.2693,12799.0
2018-05-24 13:30:00,83.54,83.55,83.53,83.54,18226.0,65.2771,65.2849,65.2693,65.2771,18226.0
2018-05-24 13:35:00,83.55,83.56,83.54,83.56,13953.0,65.2849,65.2927,65.2771,65.2927,13953.0
2018-05-24 13:40:00,83.56,83.56,83.55,83.56,9345.0,65.2927,65.2927,65.2849,65.2927,9345.0
2018-05-24 13:45:00,83.56,83.57,83.55,83.56,10131.0,65.2927,65.3005,65.2849,65.2927,10131.0
2018-05-24 13:50:00,83.56,83.57,83.56,83.57,11995.0,65.2927,65.3005,65.2927,65.3005,11995.0
2018-05-24 13:55:00,83.57,83.58,83.56,83.57,6019.0,65.3005,65.3083,65.2927,65.3005,6019.0
2018-05-24 14:00:00,83.57,83.57,83.55,83.56,11496.0,65.3005,65.3005,65.2849,65.2927,11496.0
2018-05-24 14:05:00,83.55,83.56,83.55,83.56,2242.0,65.2849,65.2927,65.2849,65.2927,2242.0
2018-05-24 14:10:00,83.55,83.56,83.55,83.55,17047.0,65.2849,65.2927,65.2849,65.2849,17047.0
2018-05-24 14:15:00,83.55,83.56,83.55,83.56,3662.0,65.2849,65.2927,65.2849,65.2927,3662.0
2018-05-24 14:20:00,83.55,83.56,83.55,83.56,5277.0,65.2849,65.2927,65.2849,65.2927,5277.0
2018-05-24 14:25:00,83.56,83.56,83.55,83.56,5818.0,65.2927,65.2927,65.2849,65.2927,5818.0
2018-05-24 14:30:00,83.55,83.56,83.54,83.55,11154.0,65.2849,65.2927,65.2771,65.2849,11154.0
2018-05-24 14:35:00,83.55,83.55,83.54,83.55,3609.0,65.2849,65.2849,65.2771,65.2849,3609.0
2018-05-24 14:40:00,83.54,83.55,83.54,83.55,2537.0,65.2771,65.2849,65.2771,65.2849,2537.0
2018-05-24 14:45:00,83.55,83.55,83.54,83.55,1289.0,65.2849,65.2849,65.2771,65.2849,1289.0
2018-05-24 14:50:00,83.55,83.55,83.54,83.54,6911.0,65.2849,65.2849,65.2771,65.2771,6911.0
2018-05-24 14:55:00,83.55,83.55,83.54,83.55,2879.0,65.2849,65.2849,65.2771,65.2849,2879.0
2018-05-24 15:00:00,83.55,83.55,83.54,83.55,6582.0,65.2849,65.2849,65.2771,65.2849,6582.0
2018-05-24 15:05:00,83.54,83.55,83.54,83.54,2530.0,65.2771,65.2849,65.2771,65.2771,2530.0
2018-05-24 15:10:00,83.54,83.56,83.54,83.56,11112.0,65.2771,65.2927,65.2771,65.2927,11112.0
2018-05-24 15:15:00,83.56,83.57,83.55,83.57,20534.0,65.2927,65.3005,65.2849,65.3005,20534.0
2018-05-24 15:20:00,83.57,83.57,83.56,83.57,13434.0,65.3005,65.3005,65.2927,65.3005,13434.0
2018-05-24 15:25:00,83.57,83.58,83.57,83.57,3548.0,65.3005,65.3083,65.3005,65.3005,3548.0
2018-05-24 15:30:00,83.58,83.58,83.57,83.57,7768.0,65.3083,65.3083,65.3005,65.3005,7768.0
2018-05-24 15:35:00,83.58,83.58,83.57,83.58,2769.0,65.3083,65.3083,65.3005,65.3083,2769.0
2018-05-24 15:40:00,83.58,83.58,83.57,83.58,4530.0,65.3083,65.3083,65.3005,65.3083,4530.0
2018-05-24 15:45:00,83.58,83.58,83.57,83.57,9109.0,65.3083,65.3083,65.3005,65.3005,9109.0
2018-05-24 15:50:00,83.58,83.58,83.57,83.57,3977.0,65.3083,65.3083,65.3005,65.3005,3977.0
2018-05-24 15:55:00,83.58,83.58,83.57,83.58,13153.0,65.3083,65.3083,65.3005,65.3083,13153.0
2018-05-25 09:30:00,83.7,83.76,83.7,83.75,20570.0,65.4021,65.449,65.4021,65.4412,20570.0
2018-05-25 09:35:00,83.76,83.77,83.75,83.76,8964.0,65.449,65.4568,65.4412,65.449,8964.0
2018-05-25 09:40:00,83.77,83.79,83.76,83.79,2389.0,65.4568,65.4724,65.449,65.4724,2389.0
2018-05-25 09:45:00,83.78,83.79,83.77,83.78,7979.0,65.4646,65.4724,65.4568,65.4646,7979.0
2018-05-25 09:50:00,83.78,83.81,83.77,83.81,16365.0,65.4646,65.4881,65.4568,65.4881,16365.0
2018-05-25 09:55:00,83.8,83.81,83.79,83.79,8284.0,65.4803,65.4881,65.4724,65.4724,8284.0
2018-05-25 10:00:00,83.8,83.8,83.76,83.76,3925.0,65.4803,65.4803,65.449,65.449,3925.0
2018-05-25 10:05:00,83.76,83.77,83.76,83.77,2494.0,65.449,65.4568,65.449,65.4568,2494.0
2018-05-25 10:10:00,83.78,83.79,83.78,83.78,2535.0,65.4646,65.4724,65.4646,65.4646,2535.0
2018-05-25 10:15:00,83.79,83.79,83.74,83.75,10853.0,65.4724,65.4724,65.4334,65.4412,10853.0
2018-05-25 10:20:00,83.76,83.78,83.76,83.78,2322.0,65.449,65.4646,65.449,65.4646,2322.0
2018-05-25 10:25:00,83.78,83.8,83.77,83.8,3689.0,65.4646,65.4803,65.4568,65.4803,3689.0
2018-05-25 10:30:00,83.8,83.8,83.79,83.8,6599.0,65.4803,65.4803,65.4724,65.4803,6599.0
2018-05-25 10:35:00,83.79,83.79,83.77,83.77,10258.0,65.4724,65.4724,65.4568,65.4568,10258.0
2018-05-25 10:40:00,83.77,83.78,83.77,83.78,1372.0,65.4568,65.4646,65.4568,65.4646,1372.0
2018-05-25 10:45:00,83.78,83.78,83.77,83.77,6459.0,65.4646,65.4646,65.4568,65.4568,6459.0
2018-05-25 10:50:00,83.77,83.78,83.75,83.75,4487.0,65.4568,65.4646,65.4412,65.4412,4487.0
2018-05-25 10:55:00,83.76,83.76,83.74,83.74,5004.0,65.449,65.449,65.4334,65.4334,5004.0
2018-05-25 11:00:00,83.74,83.75,83.72,83.73,2444.0,65.4334,65.4412,65.4177,65.4256,2444.0
2018-05-25 11:05:00,83.73,83.74,83.72,83.73,5083.0,65.4256,65.4334,65.4177,65.4256,5083.0
2018-05-25 11:10:00,83.73,83.74,83.73,83.73,4352.0,65.4256,65.4334,65.4256,65.4256,4352.0
2018-05-25 11:15:00,83.74,83.75,83.73,83.75,6546.0,65.4334,65.4412,65.4256,65.4412,6546.0
2018-05-25 11:20:00,83.74,83.75,83.74,83.75,2606.0,65.4334,65.4412,65.4334,65.4412,2606.0
2018-05-25 11:25:00,83.75,83.75,83.74,83.75,4990.0,65.4412,65.4412,65.4334,65.4412,4990.0
2018-05-25 11:30:00,83.75,83.76,83.74,83.75,19214.0,65.4412,65.449,65.4334,65.4412,19214.0
2018-05-25 11:35:00,83.75,83.76,83.75,83.75,10174.0,65.4412,65.449,65.4412,65.4412,10174.0
2018-05-25 11:40:00,83.76,83.76,83.75,83.75,742.0,65.449,65.449,65.4412,65.4412,742.0
2018-05-25 11:45:00,83.76,83.76,83.75,83.76,4244.0,65.449,65.449,65.4412,65.449,4244.0
2018-05-25 11:50:00,83.76,83.76,83.75,83.76,7007.0,65.449,65.449,65.4412,65.449,7007.0
2018-05-25 11:55:00,83.75,83.76,83.75,83.75,5287.0,65.4412,65.449,65.4412,65.4412,5287.0
2018-05-25 12:00:00,83.75,83.76,83.75,83.75,6113.0,65.4412,65.449,65.4412,65.4412,6113.0
2018-05-25 12:05:00,83.76,83.76,83.75,83.76,2554.0,65.449,65.449,65.4412,65.449,2554.0
2018-05-25 12:10:00,83.76,83.76,83.75,83.76,11631.0,65.449,65.449,65.4412,65.449,11631.0
2018-05-25 12:15:00,83.76,83.77,83.75,83.76,3861.0,65.449,65.4568,65.4412,65.449,3861.0
2018-05-25 12:20:00,83.77,83.77,83.75,83.76,14548.0,65.4568,65.4568,65.4412,65.449,14548.0
2018-05-25 12:25:00,83.75,83.76,83.75,83.76,4148.0,65.4412,65.449,65.4412,65.449,4148.0
2018-05-25 12:30:00,83.75,83.76,83.75,83.76,2764.0,65.4412,65.449,65.4412,65.449,2764.0
2018-05-25 12:35:00,83.75,83.76,83.75,83.75,5343.0,65.4412,65.449,65.4412,65.4412,5343.0
2018-05-25 12:40:00,83.75,83.76,83.75,83.76,22918.0,65.4412,65.449,65.4412,65.449,22918.0
2018-05-25 12:45:00,83.75,83.77,83.75,83.77,7928.0,65.4412,65.4568,65.4412,65.4568,7928.0
2018-05-25 12:50:00,83.77,83.77,83.76,83.77,5111.0,65.4568,65.4568,65.449,65.4568,5111.0
2018-05-25 12:55:00,83.77,83.77,83.75,83.76,9348.0,65.4568,65.4568,65.4412,65.449,9348.0
2018-05-25 13:00:00,83.76,83.76,83.75,83.76,2006.0,65.449,65.449,65.4412,65.449,2006.0
2018-05-25 13:05:00,83.75,83.76,83.75,83.76,2882.0,65.4412,65.449,65.4412,65.449,2882.0
2018-05-25 13:10:00,83.76,83.77,83.75,83.77,16137.0,65.449,65.4568,65.4412,65.4568,16137.0
2018-05-25 13:15:00,83.77,83.77,83.76,83.77,2653.0,65.4568,65.4568,65.449,65.4568,2653.0
2018-05-25 13:20:00,83.77,83.77,83.76,83.77,1359.0,65.4568,65.4568,65.449,65.4568,1359.0
2018-05-25 13:25:00,83.77,83.77,83.76,83.77,17915.0,65.4568,65.4568,65.449,65.4568,17915.0
2018-05-25 13:30:00,83.77,83.78,83.77,83.77,20224.0,65.4568,65.4646,65.4568,65.4568,20224.0
2018-05-25 13:35:00,83.78,83.78,83.75,83.76,3043.0,65.4646,65.4646,65.4412,65.449,3043.0
2018-05-25 13:40:00,83.75,83.76,83.75,83.76,2861.0,65.4412,65.449,65.4412,65.449,2861.0
2018-05-25 13:45:00,83.76,83.76,83.75,83.75,7907.0,65.449,65.449,65.4412,65.4412,7907.0
2018-05-25 13:50:00,83.75,83.76,83.75,83.76,4760.0,65.4412,65.449,65.4412,65.449,4760.0
2018-05-25 13:55:00,83.76,83.76,83.75,83.76,2245.0,65.449,65.449,65.4412,65.449,2245.0
2018-05-25 14:00:00,83.75,83.76,83.75,83.75,7712.0,65.4412,65.449,65.4412,65.4412,7712.0
2018-05-25 14:05:00,83.76,83.76,83.75,83.75,11631.0,65.449,65.449,65.4412,65.4412,11631.0
2018-05-25 14:10:00,83.75,83.76,83.75,83.76,1578.0,65.4412,65.449,65.4412,65.449,1578.0
2018-05-25 14:15:00,83.76,83.76,83.75,83.76,1719.0,65.449,65.449,65.4412,65.449,1719.0
2018-05-25 14:20:00,83.75,83.76,83.75,83.75,6170.0,65.4412,65.449,65.4412,65.4412,6170.0
2018-05-25 14:25:00,83.76,83.77,83.75,83.76,5222.0,65.449,65.4568,65.4412,65.449,5222.0
2018-05-25 14:30:00,83.76,83.77,83.76,83.77,6277.0,65.449,65.4568,65.449,65.4568,6277.0
2018-05-25 14:35:00,83.77,83.77,83.76,83.77,14424.0,65.4568,65.4568,65.449,65.4568,14424.0
2018-05-25 14:40:00,83.76,83.77,83.76,83.77,4245.0,65.449,65.4568,65.449,65.4568,4245.0
2018-05-25 14:45:00,83.77,83.77,83.76,83.77,12992.0,65.4568,65.4568,65.449,65.4568,12992.0
2018-05-25 14:50:00,83.76,83.77,83.76,83.77,11878.0,65.449,65.4568,65.449,65.4568,11878.0
2018-05-25 14:55:00,83.77,83.77,83.76,83.77,11749.0,65.4568,65.4568,65.449,65.4568,11749.0
2018-05-25 15:00:00,83.77,83.77,83.76,83.77,4122.0,65.4568,65.4568,65.449,65.4568,4122.0
2018-05-25 15:05:00,83.77,83.77,83.76,83.77,3103.0,65.4568,65.4568,65.449,65.4568,3103.0
2018-05-25 15:10:00,83.77,83.77,83.76,83.76,2195.0,65.4568,65.4568,65.449,65.449,2195.0
2018-05-25 15:15:00,83.76,83.77,83.76,83.77,7007.0,65.449,65.4568,65.449,65.4568,7007.0
2018-05-25 15:20:00,83.77,83.78,83.76,83.78,15804.0,65.4568,65.4646,65.449,65.4646,15804.0
2018-05-25 15:25:00,83.77,83.78,83.77,83.77,7435.0,65.4568,65.4646,65.4568,65.4568,7435.0
2018-05-25 15:30:00,83.78,83.79,83.77,83.78,17716.0,65.4646,65.4724,65.4568,65.4646,17716.0
2018-05-25 15:35:00,83.78,83.8,83.78,83.8,8776.0,65.4646,65.4803,65.4646,65.4803,8776.0
2018-05-25 15:40:00,83.8,83.8,83.79,83.8,5954.0,65.4803,65.4803,65.4724,65.4803,5954.0
2018-05-25 15:45:00,83.8,83.8,83.79,83.8,6246.0,65.4803,65.4803,65.4724,65.4803,6246.0
2018-05-25 15:50:00,83.8,83.8,83.79,83.8,2982.0,65.4803,65.4803,65.4724,65.4803,2982.0
2018-05-25 15:55:00,83.79,83.8,83.79,83.8,3289.0,65.4724,65.4803,65.4724,65.4803,3289.0
2018-05-29 09:30:00,83.87,83.92,83.83,83.91,55511.0,65.5349,65.574,65.5037,65.5662,55511.0
2018-05-29 09:35:00,83.91,83.91,83.9,83.9,9116.0,65.5662,65.5662,65.5584,65.5584,9116.0
2018-05-29 09:40:00,83.9,83.9,83.86,83.87,5962.0,65.5584,65.5584,65.5271,65.5349,5962.0
2018-05-29 09:45:00,83.88,83.89,83.86,83.89,6546.0,65.5428,65.5506,65.5271,65.5506,6546.0
2018-05-29 09:50:00,83.9,83.91,83.89,83.91,1821.0,65.5584,65.5662,65.5506,65.5662,1821.0
2018-05-29 09:55:00,83.92,83.94,83.91,83.91,17643.0,65.574,65.5896,65.5662,65.5662,17643.0
2018-05-29 10:00:00,83.9,83.91,83.88,83.88,58088.0,65.5584,65.5662,65.5428,65.5428,58088.0
2018-05-29 10:05:00,83.89,83.89,83.88,83.89,4993.0,65.5506,65.5506,65.5428,65.5506,4993.0
2018-05-29 10:10:00,83.89,83.89,83.88,83.89,4618.0,65.5506,65.5506,65.5428,65.5506,4618.0
2018-05-29 10:15:00,83.89,83.92,83.89,83.92,11915.0,65.5506,65.574,65.5506,65.574,11915.0
2018-05-29 10:20:00,83.92,83.92,83.87,83.87,5436.0,65.574,65.574,65.5349,65.5349,5436.0
2018-05-29 10:25:00,83.87,83.92,83.86,83.91,5782.0,65.5349,65.574,65.5271,65.5662,5782.0
2018-05-29 10:30:00,83.91,83.91,83.87,83.89,5537.0,65.5662,65.5662,65.5349,65.5506,5537.0
2018-05-29 10:35:00,83.89,83.89,83.86,83.87,69773.0,65.5506,65.5506,65.5271,65.5349,69773.0
2018-05-29 10:40:00,83.87,83.92,83.86,83.92,9851.0,65.5349,65.574,65.5271,65.574,9851.0
2018-05-29 10:45:00,83.92,83.94,83.91,83.93,5927.0,65.574,65.5896,65.5662,65.5818,5927.0
2018-05-29 10:50:00,83.93,83.94,83.92,83.94,10394.0,65.5818,65.5896,65.574,65.5896,10394.0
2018-05-29 10:55:00,83.95,83.97,83.94,83.96,9479.0,65.5975,65.6131,65.5896,65.6053,9479.0
2018-05-29 11:00:00,83.97,83.97,83.95,83.95,4607.0,65.6131,65.6131,65.5975,65.5975,4607.0
2018-05-29 11:05:00,83.95,83.98,83.95,83.97,9398.0,65.5975,65.6209,65.5975,65.6131,9398.0
2018-05-29 11:10:00,83.98,84.01,83.98,84.01,10408.0,65.6209,65.6443,65.6209,65.6443,10408.0
2018-05-29 11:15:00,84.02,84.03,84.01,84.03,7335.0,65.6522,65.66,65.6443,65.66,7335.0
2018-05-29 11:20:00,84.02,84.04,84.02,84.04,3151.0,65.6522,65.6678,65.6522,65.6678,3151.0
2018-05-29 11:25:00,84.03,84.04,83.98,83.99,100441.0,65.66,65.6678,65.6209,65.6287,100441.0
2018-05-29 11:30:00,83.98,84.01,83.98,84.0,17475.0,65.6209,65.6443,65.6209,65.6365,17475.0
2018-05-29 11:35:00,84.01,84.02,84.0,84.01,5209.0,65.6443,65.6522,65.6365,65.6443,5209.0
2018-05-29 11:40:00,84.02,84.07,84.01,84.06,6379.0,65.6522,65.6912,65.6443,65.6834,6379.0
2018-05-29 11:45:00,84.06,84.08,84.06,84.07,11874.0,65.6834,65.699,65.6834,65.6912,11874.0
2018-05-29 11:50:00,84.07,84.13,84.06,84.09,84560.0,65.6912,65.7381,65.6834,65.7069,84560.0
2018-05-29 11:55:00,84.09,84.09,84.07,84.08,16563.0,65.7069,65.7069,65.6912,65.699,16563.0
2018-05-29 12:00:00,84.09,84.12,84.08,84.12,18008.0,65.7069,65.7303,65.699,65.7303,18008.0
2018-05-29 12:05:00,84.12,84.12,84.09,84.09,1757.0,65.7303,65.7303,65.7069,65.7069,1757.0
2018-05-29 12:10:00,84.11,84.16,84.11,84.16,10155.0,65.7225,65.7616,65.7225,65.7616,10155.0
2018-05-29 12:15:00,84.16,84.18,84.15,84.15,8084.0,65.7616,65.7772,65.7537,65.7537,8084.0
2018-05-29 12:20:00,84.16,84.16,84.15,84.16,3480.0,65.7616,65.7616,65.7537,65.7616,3480.0
2018-05-29 12:25:00,84.17,84.22,84.17,84.21,13070.0,65.7694,65.8084,65.7694,65.8006,13070.0
2018-05-29 12:30:00,84.21,84.23,84.19,84.2,12942.0,65.8006,65.8162,65.785,65.7928,12942.0
2018-05-29 12:35:00,84.19,84.2,84.17,84.17,2050.0,65.785,65.7928,65.7694,65.7694,2050.0
2018-05-29 12:40:00,84.17,84.18,84.12,84.12,12863.0,65.7694,65.7772,65.7303,65.7303,12863.0
2018-05-29 12:45:00,84.12,84.12,84.09,84.11,4494.0,65.7303,65.7303,65.7069,65.7225,4494.0
2018-05-29 12:50:00,84.1,84.11,84.1,84.11,8300.0,65.7147,65.7225,65.7147,65.7225,8300.0
2018-05-29 12:55:00,84.1,84.13,84.1,84.12,9235.0,65.7147,65.7381,65.7147,65.7303,9235.0
2018-05-29 13:00:00,84.12,84.14,84.12,84.14,1558.0,65.7303,65.7459,65.7303,65.7459,1558.0
2018-05-29 13:05:00,84.15,84.18,84.14,84.17,8083.0,65.7537,65.7772,65.7459,65.7694,8083.0
2018-05-29 13:10:00,84.17,84.19,84.17,84.18,2897.0,65.7694,65.785,65.7694,65.7772,2897.0
2018-05-29 13:15:00,84.17,84.19,84.16,84.18,9366.0,65.7694,65.785,65.7616,65.7772,9366.0
2018-05-29 13:20:00,84.18,84.18,84.16,84.16,3368.0,65.7772,65.7772,65.7616,65.7616,3368.0
2018-05-29 13:25:00,84.16,84.16,84.12,84.12,11846.0,65.7616,65.7616,65.7303,65.7303,11846.0
2018-05-29 13:30:00,84.11,84.19,84.11,84.18,3094.0,65.7225,65.785,65.7225,65.7772,3094.0
2018-05-29 13:35:00,84.18,84.19,84.16,84.16,3026.0,65.7772,65.785,65.7616,65.7616,3026.0
2018-05-29 13:40:00,84.16,84.17,84.14,84.14,9249.0,65.7616,65.7694,65.7459,65.7459,9249.0
2018-05-29 13:45:00,84.14,84.15,84.13,84.14,15526.0,65.7459,65.7537,65.7381,65.7459,15526.0
2018-05-29 13:50:00,84.14,84.14,84.13,84.14,10003.0,65.7459,65.7459,65.7381,65.7459,10003.0
2018-05-29 13:55:00,84.14,84.14,84.13,84.13,20225.0,65.7459,65.7459,65.7381,65.7381,20225.0
2018-05-29 14:00:00,84.14,84.15,84.12,84.15,7031.0,65.7459,65.7537,65.7303,65.7537,7031.0
2018-05-29 14:05:00,84.15,84.2,84.14,84.2,27338.0,65.7537,65.7928,65.7459,65.7928,27338.0
2018-05-29 14:10:00,84.19,84.21,84.18,84.18,8150.0,65.785,65.8006,65.7772,65.7772,8150.0
2018-05-29 14:15:00,84.18,84.23,84.18,84.21,7126.0,65.7772,65.8162,65.7772,65.8006,7126.0
2018-05-29 14:20:00,84.24,84.27,84.24,84.26,20554.0,65.8241,65.8475,65.8241,65.8397,20554.0
2018-05-29 14:25:00,84.26,84.31,84.25,84.29,6952.0,65.8397,65.8788,65.8319,65.8631,6952.0
2018-05-29 14:30:00,84.3,84.34,84.29,84.34,9807.0,65.8709,65.9022,65.8631,65.9022,9807.0
2018-05-29 14:35:00,84.34,84.41,84.33,84.4,15944.0,65.9022,65.9569,65.8944,65.9491,15944.0
2018-05-29 14:40:00,84.4,84.42,84.38,84.4,22798.0,65.9491,65.9647,65.9335,65.9491,22798.0
2018-05-29 14:45:00,84.39,84.4,84.38,84.39,1162.0,65.9413,65.9491,65.9335,65.9413,1162.0
2018-05-29 14:50:00,84.39,84.44,84.35,84.38,26946.0,65.9413,65.9803,65.91,65.9335,26946.0
2018-05-29 14:55:00,84.38,84.4,84.34,84.4,7281.0,65.9335,65.9491,65.9022,65.9491,7281.0
2018-05-29 15:00:00,84.41,84.41,84.31,84.32,17727.0,65.9569,65.9569,65.8788,65.8866,17727.0
2018-05-29 15:05:00,84.33,84.33,84.3,84.31,25136.0,65.8944,65.8944,65.8709,65.8788,25136.0
2018-05-29 15:10:00,84.32,84.38,84.32,84.36,9748.0,65.8866,65.9335,65.8866,65.9178,9748.0
2018-05-29 15:15:00,84.36,84.38,84.36,84.37,21902.0,65.9178,65.9335,65.9178,65.9256,21902.0
2018-05-29 15:20:00,84.36,84.39,84.36,84.39,9502.0,65.9178,65.9413,65.9178,65.9413,9502.0
2018-05-29 15:25:00,84.39,84.4,84.39,84.39,5879.0,65.9413,65.9491,65.9413,65.9413,5879.0
2018-05-29 15:30:00,84.4,84.4,84.35,84.35,27624.0,65.9491,65.9491,65.91,65.91,27624.0
2018-05-29 15:35:00,84.35,84.36,84.32,84.33,22033.0,65.91,65.9178,65.8866,65.8944,22033.0
2018-05-29 15:40:00,84.32,84.33,84.3,84.3,28357.0,65.8866,65.8944,65.8709,65.8709,28357.0
2018-05-29 15:45:00,84.29,84.31,84.29,84.3,8691.0,65.8631,65.8788,65.8631,65.8709,8691.0
2018-05-29 15:50:00,84.3,84.33,84.29,84.33,6178.0,65.8709,65.8944,65.8631,65.8944,6178.0
2018-05-29 15:55:00,84.33,84.33,84.27,84.28,7449.0,65.8944,65.8944,65.8475,65.8553,7449.0
2018-05-30 09:30:00,84.1,84.13,84.05,84.06,75754.0,65.7147,65.7381,65.6756,65.6834,75754.0
2018-05-30 09:35:00,84.06,84.09,84.03,84.06,8974.0,65.6834,65.7069,65.66,65.6834,8974.0
2018-05-30 09:40:00,84.08,84.09,84.06,84.09,4703.0,65.699,65.7069,65.6834,65.7069,4703.0
2018-05-30 09:45:00,84.08,84.11,84.08,84.11,5479.0,65.699,65.7225,65.699,65.7225,5479.0
2018-05-30 09:50:00,84.11,84.11,84.07,84.09,27200.0,65.7225,65.7225,65.6912,65.7069,27200.0
2018-05-30 09:55:00,84.09,84.12,84.09,84.12,3129.0,65.7069,65.7303,65.7069,65.7303,3129.0
2018-05-30 10:00:00,84.11,84.13,84.1,84.12,15583.0,65.7225,65.7381,65.7147,65.7303,15583.0
2018-05-30 10:05:00,84.12,84.12,84.09,84.09,10086.0,65.7303,65.7303,65.7069,65.7069,10086.0
2018-05-30 10:10:00,84.09,84.11,84.07,84.07,8507.0,65.7069,65.7225,65.6912,65.6912,8507.0
2018-05-30 10:15:00,84.08,84.08,84.07,84.08,2248.0,65.699,65.699,65.6912,65.699,2248.0
2018-05-30 10:20:00,84.08,84.1,84.07,84.1,8437.0,65.699,65.7147,65.6912,65.7147,8437.0
2018-05-30 10:25:00,84.1,84.1,84.07,84.07,7421.0,65.7147,65.7147,65.6912,65.6912,7421.0
2018-05-30 10:30:00,84.07,84.07,84.05,84.07,4696.0,65.6912,65.6912,65.6756,65.6912,4696.0
2018-05-30 10:35:00,84.06,84.08,84.06,84.07,5036.0,65.6834,65.699,65.6834,65.6912,5036.0
2018-05-30 10:40:00,84.07,84.12,84.07,84.1,10813.0,65.6912,65.7303,65.6912,65.7147,10813.0
2018-05-30 10:45:00,84.1,84.11,84.03,84.05,20577.0,65.7147,65.7225,65.66,65.6756,20577.0
2018-05-30 10:50:00,84.05,84.05,84.0,84.02,12525.0,65.6756,65.6756,65.6365,65.6522,12525.0
2018-05-30 10:55:00,84.02,84.02,84.0,84.02,30379.0,65.6522,65.6522,65.6365,65.6522,30379.0
2018-05-30 11:00:00,84.02,84.02,84.01,84.02,14065.0,65.6522,65.6522,65.6443,65.6522,14065.0
2018-05-30 11:05:00,84.02,84.02,84.01,84.02,39622.0,65.6522,65.6522,65.6443,65.6522,39622.0
2018-05-30 11:10:00,84.03,84.04,84.03,84.04,25413.0,65.66,65.6678,65.66,65.6678,25413.0
2018-05-30 11:15:00,84.04,84.04,84.01,84.02,24254.0,65.6678,65.6678,65.6443,65.6522,24254.0
2018-05-30 11:20:00,84.02,84.02,84.0,84.0,36276.0,65.6522,65.6522,65.6365,65.6365,36276.0
2018-05-30 11:25:00,84.0,84.01,83.97,83.98,10424.0,65.6365,65.6443,65.6131,65.6209,10424.0
2018-05-30 11:30:00,83.98,83.98,83.91,83.91,8780.0,65.6209,65.6209,65.5662,65.5662,8780.0
2018-05-30 11:35:00,83.9,83.91,83.87,83.87,5093.0,65.5584,65.5662,65.5349,65.5349,5093.0
2018-05-30 11:40:00,83.87,83.93,83.87,83.92,38368.0,65.5349,65.5818,65.5349,65.574,38368.0
2018-05-30 11:45:00,83.93,83.94,83.9,83.91,16510.0,65.5818,65.5896,65.5584,65.5662,16510.0
2018-05-30 11:50:00,83.91,83.91,83.89,83.9,9243.0,65.5662,65.5662,65.5506,65.5584,9243.0
2018-05-30 11:55:00,83.89,83.91,83.89,83.9,2202.0,65.5506,65.5662,65.5506,65.5584,2202.0
2018-05-30 12:00:00,83.9,83.91,83.89,83.9,31730.0,65.5584,65.5662,65.5506,65.5584,31730.0
2018-05-30 12:05:00,83.9,83.91,83.9,83.91,31375.0,65.5584,65.5662,65.5584,65.5662,31375.0
2018-05-30 12:10:00,83.91,83.94,83.9,83.94,15603.0,65.5662,65.5896,65.5584,65.5896,15603.0
2018-05-30 12:15:00,83.94,83.94,83.93,83.94,18490.0,65.5896,65.5896,65.5818,65.5896,18490.0
2018-05-30 12:20:00,83.93,83.94,83.92,83.92,39036.0,65.5818,65.5896,65.574,65.574,39036.0
2018-05-30 12:25:00,83.92,83.93,83.92,83.92,17807.0,65.574,65.5818,65.574,65.574,17807.0
2018-05-30 12:30:00,83.92,83.92,83.89,83.89,17887.0,65.574,65.574,65.5506,65.5506,17887.0
2018-05-30 12:35:00,83.9,83.91,83.87,83.87,6537.0,65.5584,65.5662,65.5349,65.5349,6537.0
2018-05-30 12:40:00,83.88,83.88,83.87,83.88,37524.0,65.5428,65.5428,65.5349,65.5428,37524.0
2018-05-30 12:45:00,83.88,83.88,83.87,83.88,11477.0,65.5428,65.5428,65.5349,65.5428,11477.0
2018-05-30 12:50:00,83.88,83.9,83.87,83.9,5733.0,65.5428,65.5584,65.5349,65.5584,5733.0
2018-05-30 12:55:00,83.9,83.9,83.89,83.9,39364.0,65.5584,65.5584,65.5506,65.5584,39364.0
2018-05-30 13:00:00,83.9,83.9,83.89,83.9,3596.0,65.5584,65.5584,65.5506,65.5584,3596.0
2018-05-30 13:05:00,83.9,83.91,83.89,83.91,10749.0,65.5584,65.5662,65.5506,65.5662,10749.0
2018-05-30 13:10:00,83.91,83.93,83.9,83.93,38482.0,65.5662,65.5818,65.5584,65.5818,38482.0
2018-05-30 13:15:00,83.92,83.93,83.91,83.92,15450.0,65.574,65.5818,65.5662,65.574,15450.0
2018-05-30 13:20:00,83.92,83.94,83.91,83.93,25238.0,65.574,65.5896,65.5662,65.5818,25238.0
2018-05-30 13:25:00,83.94,83.94,83.92,83.93,8823.0,65.5896,65.5896,65.574,65.5818,8823.0
2018-05-30 13:30:00,83.93,83.94,83.91,83.91,5073.0,65.5818,65.5896,65.5662,65.5662,5073.0
2018-05-30 13:35:00,83.92,83.92,83.91,83.92,9340.0,65.574,65.574,65.5662,65.574,9340.0
2018-05-30 13:40:00,83.92,83.92,83.91,83.92,17965.0,65.574,65.574,65.5662,65.574,17965.0
2018-05-30 13:45:00,83.92,83.93,83.91,83.92,30081.0,65.574,65.5818,65.5662,65.574,30081.0
2018-05-30 13:50:00,83.92,83.92,83.91,83.92,4393.0,65.574,65.574,65.5662,65.574,4393.0
2018-05-30 13:55:00,83.92,83.92,83.91,83.92,24731.0,65.574,65.574,65.5662,65.574,24731.0
2018-05-30 14:00:00,83.92,83.92,83.91,83.92,12521.0,65.574,65.574,65.5662,65.574,12521.0
2018-05-30 14:05:00,83.91,83.92,83.9,83.9,16319.0,65.5662,65.574,65.5584,65.5584,16319.0
2018-05-30 14:10:00,83.91,83.91,83.9,83.91,28151.0,65.5662,65.5662,65.5584,65.5662,28151.0
2018-05-30 14:15:00,83.91,83.92,83.9,83.91,17001.0,65.5662,65.574,65.5584,65.5662,17001.0
2018-05-30 14:20:00,83.92,83.93,83.91,83.92,5885.0,65.574,65.5818,65.5662,65.574,5885.0
2018-05-30 14:25:00,83.93,83.93,83.92,83.92,8896.0,65.5818,65.5818,65.574,65.574,8896.0
2018-05-30 14:30:00,83.92,83.94,83.92,83.93,22669.0,65.574,65.5896,65.574,65.5818,22669.0
2018-05-30 14:35:00,83.92,83.94,83.92,83.93,8116.0,65.574,65.5896,65.574,65.5818,8116.0
2018-05-30 14:40:00,83.94,83.94,83.93,83.93,10447.0,65.5896,65.5896,65.5818,65.5818,10447.0
2018-05-30 14:45:00,83.93,83.94,83.93,83.94,6213.0,65.5818,65.5896,65.5818,65.5896,6213.0
2018-05-30 14:50:00,83.93,83.96,83.93,83.96,12824.0,65.5818,65.6053,65.5818,65.6053,12824.0
2018-05-30 14:55:00,83.96,83.96,83.95,83.95,30523.0,65.6053,65.6053,65.5975,65.5975,30523.0
2018-05-30 15:00:00,83.95,83.96,83.93,83.95,28325.0,65.5975,65.6053,65.5818,65.5975,28325.0
2018-05-30 15:05:00,83.95,83.96,83.95,83.95,4548.0,65.5975,65.6053,65.5975,65.5975,4548.0
2018-05-30 15:10:00,83.96,83.96,83.94,83.95,27606.0,65.6053,65.6053,65.5896,65.5975,27606.0
2018-05-30 15:15:00,83.95,83.96,83.93,83.94,20137.0,65.5975,65.6053,65.5818,65.5896,20137.0
2018-05-30 15:20:00,83.93,83.95,83.93,83.95,6569.0,65.5818,65.5975,65.5818,65.5975,6569.0
2018-05-30 15:25:00,83.95,83.95,83.93,83.94,32339.0,65.5975,65.5975,65.5818,65.5896,32339.0
2018-05-30 15:30:00,83.94,83.95,83.93,83.94,112105.0,65.5896,65.5975,65.5818,65.5896,112105.0
2018-05-30 15:35:00,83.95,83.95,83.92,83.94,57043.0,65.5975,65.5975,65.574,65.5896,57043.0
2018-05-30 15:40:00,83.93,83.94,83.93,83.93,73608.0,65.5818,65.5896,65.5818,65.5818,73608.0
2018-05-30 15:45:00,83.93,83.93,83.91,83.91,52430.0,65.5818,65.5818,65.5662,65.5662,52430.0
2018-05-30 15:50:00,83.91,83.91,83.9,83.9,114107.0,65.5662,65.5662,65.5584,65.5584,114107.0
2018-05-30 15:55:00,83.9,83.92,83.9,83.92,46329.0,65.5584,65.574,65.5584,65.574,46329.0
2018-05-31 09:30:00,83.94,83.99,83.93,83.94,18776.0,65.5896,65.6287,65.5818,65.5896,18776.0
2018-05-31 09:35:00,83.94,83.96,83.94,83.96,8334.0,65.5896,65.6053,65.5896,65.6053,8334.0
2018-05-31 09:40:00,83.97,83.97,83.94,83.96,4767.0,65.6131,65.6131,65.5896,65.6053,4767.0
2018-05-31 09:45:00,83.96,83.98,83.94,83.98,41596.0,65.6053,65.6209,65.5896,65.6209,41596.0
2018-05-31 09:50:00,83.99,84.02,83.98,84.0,7582.0,65.6287,65.6522,65.6209,65.6365,7582.0
2018-05-31 09:55:00,84.01,84.02,84.0,84.02,4859.0,65.6443,65.6522,65.6365,65.6522,4859.0
2018-05-31 10:00:00,84.02,84.03,83.96,83.97,12260.0,65.6522,65.66,65.6053,65.6131,12260.0
2018-05-31 10:05:00,83.97,84.02,83.97,84.0,4427.0,65.6131,65.6522,65.6131,65.6365,4427.0
2018-05-31 10:10:00,84.0,84.01,83.99,84.0,3626.0,65.6365,65.6443,65.6287,65.6365,3626.0
2018-05-31 10:15:00,84.0,84.01,83.99,84.01,3473.0,65.6365,65.6443,65.6287,65.6443,3473.0
2018-05-31 10:20:00,84.01,84.01,84.0,84.0,1570.0,65.6443,65.6443,65.6365,65.6365,1570.0
2018-05-31 10:25:00,84.01,84.01,83.99,84.0,896.0,65.6443,65.6443,65.6287,65.6365,896.0
2018-05-31 10:30:00,84.0,84.01,83.98,83.98,6103.0,65.6365,65.6443,65.6209,65.6209,6103.0
2018-05-31 10:35:00,83.99,84.02,83.98,84.01,19736.0,65.6287,65.6522,65.6209,65.6443,19736.0
2018-05-31 10:40:00,84.01,84.01,83.98,83.98,12081.0,65.6443,65.6443,65.6209,65.6209,12081.0
2018-05-31 10:45:00,83.99,84.01,83.98,84.01,2816.0,65.6287,65.6443,65.6209,65.6443,2816.0
2018-05-31 10:50:00,84.01,84.01,83.99,83.99,15767.0,65.6443,65.6443,65.6287,65.6287,15767.0
2018-05-31 10:55:00,84.0,84.0,83.94,83.94,10498.0,65.6365,65.6365,65.5896,65.5896,10498.0
2018-05-31 11:00:00,83.95,83.95,83.92,83.93,6173.0,65.5975,65.5975,65.574,65.5818,6173.0
2018-05-31 11:05:00,83.93,83.95,83.93,83.94,4982.0,65.5818,65.5975,65.5818,65.5896,4982.0
2018-05-31 11:10:00,83.95,83.97,83.94,83.96,5876.0,65.5975,65.6131,65.5896,65.6053,5876.0
2018-05-31 11:15:00,83.97,83.98,83.96,83.98,2004.0,65.6131,65.6209,65.6053,65.6209,2004.0
2018-05-31 11:20:00,83.98,83.98,83.98,83.98,400.0,65.6209,65.6209,65.6209,65.6209,400.0
2018-05-31 11:25:00,83.99,83.99,83.93,83.94,14534.0,65.6287,65.6287,65.5818,65.5896,14534.0
2018-05-31 11:30:00,83.93,83.96,83.92,83.92,24075.0,65.5818,65.6053,65.574,65.574,24075.0
2018-05-31 11:35:00,83.92,83.93,83.84,83.85,67636.0,65.574,65.5818,65.5115,65.5193,67636.0
2018-05-31 11:40:00,83.84,83.9,83.79,83.9,66734.0,65.5115,65.5584,65.4724,65.5584,66734.0
2018-05-31 11:45:00,83.89,83.89,83.86,83.88,26418.0,65.5506,65.5506,65.5271,65.5428,26418.0
2018-05-31 11:50:00,83.87,83.9,83.87,83.89,7677.0,65.5349,65.5584,65.5349,65.5506,7677.0
2018-05-31 11:55:00,83.88,83.89,83.87,83.89,7156.0,65.5428,65.5506,65.5349,65.5506,7156.0
2018-05-31 12:00:00,83.89,83.9,83.89,83.89,6002.0,65.5506,65.5584,65.5506,65.5506,6002.0
2018-05-31 12:05:00,83.9,83.91,83.88,83.91,14751.0,65.5584,65.5662,65.5428,65.5662,14751.0
2018-05-31 12:10:00,83.9,83.91,83.88,83.89,45202.0,65.5584,65.5662,65.5428,65.5506,45202.0
2018-05-31 12:15:00,83.89,83.9,83.89,83.89,5387.0,65.5506,65.5584,65.5506,65.5506,5387.0
2018-05-31 12:20:00,83.89,83.89,83.88,83.89,14200.0,65.5506,65.5506,65.5428,65.5506,14200.0
2018-05-31 12:25:00,83.89,83.91,83.88,83.91,24464.0,65.5506,65.5662,65.5428,65.5662,24464.0
2018-05-31 12:30:00,83.91,83.93,83.91,83.93,8460.0,65.5662,65.5818,65.5662,65.5818,8460.0
2018-05-31 12:35:00,83.92,83.93,83.92,83.92,4259.0,65.574,65.5818,65.574,65.574,4259.0
2018-05-31 12:40:00,83.92,83.94,83.92,83.94,4083.0,65.574,65.5896,65.574,65.5896,4083.0
2018-05-31 12:45:00,83.93,83.94,83.93,83.93,1199.0,65.5818,65.5896,65.5818,65.5818,1199.0
2018-05-31 12:50:00,83.93,83.94,83.93,83.94,6194.0,65.5818,65.5896,65.5818,65.5896,6194.0
2018-05-31 12:55:00,83.94,83.95,83.93,83.94,5673.0,65.5896,65.5975,65.5818,65.5896,5673.0
2018-05-31 13:00:00,83.94,83.95,83.92,83.94,11724.0,65.5896,65.5975,65.574,65.5896,11724.0
2018-05-31 13:05:00,83.93,83.94,83.93,83.93,3709.0,65.5818,65.5896,65.5818,65.5818,3709.0
2018-05-31 13:10:00,83.94,83.94,83.9,83.91,12187.0,65.5896,65.5896,65.5584,65.5662,12187.0
2018-05-31 13:15:00,83.91,83.91,83.9,83.91,3223.0,65.5662,65.5662,65.5584,65.5662,3223.0
2018-05-31 13:20:00,83.91,83.91,83.9,83.91,21821.0,65.5662,65.5662,65.5584,65.5662,21821.0
2018-05-31 13:25:00,83.91,83.91,83.9,83.91,13689.0,65.5662,65.5662,65.5584,65.5662,13689.0
2018-05-31 13:30:00,83.91,83.93,83.9,83.93,37324.0,65.5662,65.5818,65.5584,65.5818,37324.0
2018-05-31 13:35:00,83.94,83.96,83.94,83.94,8106.0,65.5896,65.6053,65.5896,65.5896,8106.0
2018-05-31 13:40:00,83.94,83.95,83.94,83.95,1326.0,65.5896,65.5975,65.5896,65.5975,1326.0
2018-05-31 13:45:00,83.95,83.98,83.95,83.98,2031.0,65.5975,65.6209,65.5975,65.6209,2031.0
2018-05-31 13:50:00,83.98,83.98,83.97,83.97,3810.0,65.6209,65.6209,65.6131,65.6131,3810.0
2018-05-31 13:55:00,83.97,84.01,83.97,84.01,5347.0,65.6131,65.6443,65.6131,65.6443,5347.0
2018-05-31 14:00:00,84.01,84.01,84.0,84.0,13123.0,65.6443,65.6443,65.6365,65.6365,13123.0
2018-05-31 14:05:00,84.01,84.01,83.97,83.98,3565.0,65.6443,65.6443,65.6131,65.6209,3565.0
2018-05-31 14:10:00,83.98,83.99,83.98,83.98,4341.0,65.6209,65.6287,65.6209,65.6209,4341.0
2018-05-31 14:15:00,83.98,83.99,83.97,83.98,5979.0,65.6209,65.6287,65.6131,65.6209,5979.0
2018-05-31 14:20:00,83.98,83.98,83.96,83.97,16059.0,65.6209,65.6209,65.6053,65.6131,16059.0
2018-05-31 14:25:00,83.97,83.97,83.96,83.97,2735.0,65.6131,65.6131,65.6053,65.6131,2735.0
2018-05-31 14:30:00,83.97,83.97,83.96,83.97,6097.0,65.6131,65.6131,65.6053,65.6131,6097.0
2018-05-31 14:35:00,83.97,83.98,83.96,83.97,2210.0,65.6131,65.6209,65.6053,65.6131,2210.0
2018-05-31 14:40:00,83.97,83.99,83.97,83.98,11774.0,65.6131,65.6287,65.6131,65.6209,11774.0
2018-05-31 14:45:00,83.98,83.99,83.98,83.98,7770.0,65.6209,65.6287,65.6209,65.6209,7770.0
2018-05-31 14:50:00,83.98,84.0,83.98,84.0,10630.0,65.6209,65.6365,65.6209,65.6365,10630.0
2018-05-31 14:55:00,84.0,84.02,84.0,84.01,11306.0,65.6365,65.6522,65.6365,65.6443,11306.0
2018-05-31 15:00:00,84.01,84.01,83.97,83.98,4742.0,65.6443,65.6443,65.6131,65.6209,4742.0
2018-05-31 15:05:00,83.99,84.0,83.96,83.96,4933.0,65.6287,65.6365,65.6053,65.6053,4933.0
2018-05-31 15:10:00,83.95,83.96,83.94,83.95,13981.0,65.5975,65.6053,65.5896,65.5975,13981.0
2018-05-31 15:15:00,83.95,83.97,83.95,83.97,9477.0,65.5975,65.6131,65.5975,65.6131,9477.0
2018-05-31 15:20:00,83.97,83.98,83.96,83.98,6287.0,65.6131,65.6209,65.6053,65.6209,6287.0
2018-05-31 15:25:00,83.98,83.99,83.97,83.99,20236.0,65.6209,65.6287,65.6131,65.6287,20236.0
2018-05-31 15:30:00,83.98,83.99,83.98,83.99,25488.0,65.6209,65.6287,65.6209,65.6287,25488.0
2018-05-31 15:35:00,83.98,83.99,83.95,83.95,8694.0,65.6209,65.6287,65.5975,65.5975,8694.0
2018-05-31 15:40:00,83.96,83.97,83.95,83.97,13882.0,65.6053,65.6131,65.5975,65.6131,13882.0
2018-05-31 15:45:00,83.97,83.97,83.93,83.94,18855.0,65.6131,65.6131,65.5818,65.5896,18855.0
2018-05-31 15:50:00,83.93,83.94,83.91,83.92,25361.0,65.5818,65.5896,65.5662,65.574,25361.0
2018-05-31 15:55:00,83.92,83.92,83.9,83.91,17742.0,65.574,65.574,65.5584,65.5662,17742.0
2018-06-01 09:30:00,83.44,83.5,83.43,83.45,61683.0,65.3981,65.4451,65.3902,65.4059,61683.0
2018-06-01 09:35:00,83.45,83.45,83.43,83.44,10451.0,65.4059,65.4059,65.3902,65.3981,10451.0
2018-06-01 09:40:00,83.44,83.45,83.43,83.45,12799.0,65.3981,65.4059,65.3902,65.4059,12799.0
2018-06-01 09:45:00,83.45,83.45,83.44,83.45,3412.0,65.4059,65.4059,65.3981,65.4059,3412.0
2018-06-01 09:50:00,83.45,83.45,83.44,83.45,5065.0,65.4059,65.4059,65.3981,65.4059,5065.0
2018-06-01 09:55:00,83.45,83.46,83.43,83.45,20388.0,65.4059,65.4137,65.3902,65.4059,20388.0
2018-06-01 10:00:00,83.45,83.49,83.45,83.49,9922.0,65.4059,65.4373,65.4059,65.4373,9922.0
2018-06-01 10:05:00,83.49,83.55,83.48,83.54,20663.0,65.4373,65.4843,65.4294,65.4764,20663.0
2018-06-01 10:10:00,83.55,83.56,83.52,83.55,4074.0,65.4843,65.4921,65.4608,65.4843,4074.0
2018-06-01 10:15:00,83.56,83.59,83.53,83.53,7733.0,65.4921,65.5156,65.4686,65.4686,7733.0
2018-06-01 10:20:00,83.53,83.54,83.51,83.53,7958.0,65.4686,65.4764,65.4529,65.4686,7958.0
2018-06-01 10:25:00,83.53,83.53,83.49,83.5,8437.0,65.4686,65.4686,65.4373,65.4451,8437.0
2018-06-01 10:30:00,83.5,83.52,83.5,83.51,6793.0,65.4451,65.4608,65.4451,65.4529,6793.0
2018-06-01 10:35:00,83.51,83.52,83.51,83.51,5102.0,65.4529,65.4608,65.4529,65.4529,5102.0
2018-06-01 10:40:00,83.5,83.5,83.48,83.49,12211.0,65.4451,65.4451,65.4294,65.4373,12211.0
2018-06-01 10:45:00,83.49,83.5,83.48,83.5,44386.0,65.4373,65.4451,65.4294,65.4451,44386.0
2018-06-01 10:50:00,83.5,83.52,83.49,83.52,14720.0,65.4451,65.4608,65.4373,65.4608,14720.0
2018-06-01 10:55:00,83.51,83.53,83.51,83.53,10525.0,65.4529,65.4686,65.4529,65.4686,10525.0
2018-06-01 11:00:00,83.53,83.53,83.52,83.52,6964.0,65.4686,65.4686,65.4608,65.4608,6964.0
2018-06-01 11:05:00,83.52,83.52,83.51,83.51,6691.0,65.4608,65.4608,65.4529,65.4529,6691.0
2018-06-01 11:10:00,83.52,83.54,83.51,83.54,15296.0,65.4608,65.4764,65.4529,65.4764,15296.0
2018-06-01 11:15:00,83.55,83.56,83.54,83.56,9456.0,65.4843,65.4921,65.4764,65.4921,9456.0
2018-06-01 11:20:00,83.55,83.56,83.53,83.54,2669.0,65.4843,65.4921,65.4686,65.4764,2669.0
2018-06-01 11:25:00,83.54,83.56,83.53,83.56,2659.0,65.4764,65.4921,65.4686,65.4921,2659.0
2018-06-01 11:30:00,83.56,83.56,83.54,83.55,6278.0,65.4921,65.4921,65.4764,65.4843,6278.0
2018-06-01 11:35:00,83.55,83.55,83.53,83.54,2560.0,65.4843,65.4843,65.4686,65.4764,2560.0
2018-06-01 11:40:00,83.54,83.55,83.53,83.54,9346.0,65.4764,65.4843,65.4686,65.4764,9346.0
2018-06-01 11:45:00,83.53,83.54,83.51,83.52,55529.0,65.4686,65.4764,65.4529,65.4608,55529.0
2018-06-01 11:50:00,83.52,83.53,83.52,83.53,10323.0,65.4608,65.4686,65.4608,65.4686,10323.0
2018-06-01 11:55:00,83.52,83.53,83.5,83.5,11492.0,65.4608,65.4686,65.4451,65.4451,11492.0
2018-06-01 12:00:00,83.51,83.51,83.49,83.5,17881.0,65.4529,65.4529,65.4373,65.4451,17881.0
2018-06-01 12:05:00,83.49,83.49,83.46,83.48,34972.0,65.4373,65.4373,65.4137,65.4294,34972.0
2018-06-01 12:10:00,83.48,83.49,83.47,83.48,7340.0,65.4294,65.4373,65.4216,65.4294,7340.0
2018-06-01 12:15:00,83.47,83.49,83.47,83.48,4014.0,65.4216,65.4373,65.4216,65.4294,4014.0
2018-06-01 12:20:00,83.48,83.49,83.48,83.49,2617.0,65.4294,65.4373,65.4294,65.4373,2617.0
2018-06-01 12:25:00,83.48,83.49,83.48,83.48,5143.0,65.4294,65.4373,65.4294,65.4294,5143.0
2018-06-01 12:30:00,83.48,83.51,83.48,83.51,3660.0,65.4294,65.4529,65.4294,65.4529,3660.0
2018-06-01 12:35:00,83.51,83.51,83.5,83.51,2272.0,65.4529,65.4529,65.4451,65.4529,2272.0
2018-06-01 12:40:00,83.5,83.52,83.5,83.51,12381.0,65.4451,65.4608,65.4451,65.4529,12381.0
2018-06-01 12:45:00,83.51,83.52,83.51,83.51,2894.0,65.4529,65.4608,65.4529,65.4529,2894.0
2018-06-01 12:50:00,83.52,83.52,83.51,83.52,1253.0,65.4608,65.4608,65.4529,65.4608,1253.0
2018-06-01 12:55:00,83.52,83.53,83.51,83.53,800.0,65.4608,65.4686,65.4529,65.4686,800.0
2018-06-01 13:00:00,83.53,83.53,83.52,83.53,7049.0,65.4686,65.4686,65.4608,65.4686,7049.0
2018-06-01 13:05:00,83.53,83.53,83.52,83.52,5474.0,65.4686,65.4686,65.4608,65.4608,5474.0
2018-06-01 13:10:00,83.53,83.53,83.52,83.52,2267.0,65.4686,65.4686,65.4608,65.4608,2267.0
2018-06-01 13:15:00,83.53,83.53,83.52,83.53,2406.0,65.4686,65.4686,65.4608,65.4686,2406.0
2018-06-01 13:20:00,83.53,83.53,83.52,83.52,4347.0,65.4686,65.4686,65.4608,65.4608,4347.0
2018-06-01 13:25:00,83.53,83.53,83.52,83.52,2669.0,65.4686,65.4686,65.4608,65.4608,2669.0
2018-06-01 13:30:00,83.53,83.55,83.52,83.54,21494.0,65.4686,65.4843,65.4608,65.4764,21494.0
2018-06-01 13:35:00,83.54,83.55,83.54,83.55,18827.0,65.4764,65.4843,65.4764,65.4843,18827.0
2018-06-01 13:40:00,83.55,83.55,83.54,83.54,15827.0,65.4843,65.4843,65.4764,65.4764,15827.0
2018-06-01 13:45:00,83.55,83.55,83.54,83.55,3826.0,65.4843,65.4843,65.4764,65.4843,3826.0
2018-06-01 13:50:00,83.55,83.55,83.54,83.55,6941.0,65.4843,65.4843,65.4764,65.4843,6941.0
2018-06-01 13:55:00,83.54,83.55,83.54,83.55,17233.0,65.4764,65.4843,65.4764,65.4843,17233.0
2018-06-01 14:00:00,83.56,83.57,83.54,83.56,33440.0,65.4921,65.5,65.4764,65.4921,33440.0
2018-06-01 14:05:00,83.56,83.57,83.56,83.57,13491.0,65.4921,65.5,65.4921,65.5,13491.0
2018-06-01 14:10:00,83.56,83.57,83.56,83.57,4687.0,65.4921,65.5,65.4921,65.5,4687.0
2018-06-01 14:15:00,83.58,83.58,83.57,83.58,2725.0,65.5078,65.5078,65.5,65.5078,2725.0
2018-06-01 14:20:00,83.58,83.59,83.57,83.59,7240.0,65.5078,65.5156,65.5,65.5156,7240.0
2018-06-01 14:25:00,83.59,83.6,83.58,83.59,7810.0,65.5156,65.5235,65.5078,65.5156,7810.0
2018-06-01 14:30:00,83.6,83.6,83.58,83.59,13096.0,65.5235,65.5235,65.5078,65.5156,13096.0
2018-06-01 14:35:00,83.59,83.59,83.58,83.59,10757.0,65.5156,65.5156,65.5078,65.5156,10757.0
2018-06-01 14:40:00,83.58,83.59,83.56,83.56,1800.0,65.5078,65.5156,65.4921,65.4921,1800.0
2018-06-01 14:45:00,83.56,83.56,83.55,83.56,2717.0,65.4921,65.4921,65.4843,65.4921,2717.0
2018-06-01 14:50:00,83.55,83.56,83.55,83.55,5059.0,65.4843,65.4921,65.4843,65.4843,5059.0
2018-06-01 14:55:00,83.56,83.56,83.52,83.52,13020.0,65.4921,65.4921,65.4608,65.4608,13020.0
2018-06-01 15:00:00,83.52,83.53,83.51,83.52,4258.0,65.4608,65.4686,65.4529,65.4608,4258.0
2018-06-01 15:05:00,83.53,83.53,83.5,83.52,4316.0,65.4686,65.4686,65.4451,65.4608,4316.0
2018-06-01 15:10:00,83.51,83.53,83.51,83.52,11024.0,65.4529,65.4686,65.4529,65.4608,11024.0
2018-06-01 15:15:00,83.52,83.53,83.51,83.52,10553.0,65.4608,65.4686,65.4529,65.4608,10553.0
2018-06-01 15:20:00,83.53,83.53,83.51,83.52,18119.0,65.4686,65.4686,65.4529,65.4608,18119.0
2018-06-01 15:25:00,83.51,83.52,83.51,83.52,3912.0,65.4529,65.4608,65.4529,65.4608,3912.0
2018-06-01 15:30:00,83.51,83.52,83.5,83.5,7857.0,65.4529,65.4608,65.4451,65.4451,7857.0
2018-06-01 15:35:00,83.5,83.51,83.49,83.5,23592.0,65.4451,65.4529,65.4373,65.4451,23592.0
2018-06-01 15:40:00,83.5,83.5,83.49,83.5,4176.0,65.4451,65.4451,65.4373,65.4451,4176.0
2018-06-01 15:45:00,83.49,83.5,83.49,83.5,6589.0,65.4373,65.4451,65.4373,65.4451,6589.0
2018-06-01 15:50:00,83.5,83.5,83.49,83.49,4151.0,65.4451,65.4451,65.4373,65.4373,4151.0
2018-06-01 15:55:00,83.5,83.5,83.49,83.5,5099.0,65.4451,65.4451,65.4373,65.4451,5099.0
2018-06-04 09:30:00,83.44,83.46,83.43,83.45,20114.0,65.3981,65.4137,65.3902,65.4059,20114.0
2018-06-04 09:35:00,83.45,83.47,83.45,83.47,1950.0,65.4059,65.4216,65.4059,65.4216,1950.0
2018-06-04 09:40:00,83.46,83.48,83.45,83.46,5579.0,65.4137,65.4294,65.4059,65.4137,5579.0
2018-06-04 09:45:00,83.46,83.46,83.45,83.45,7277.0,65.4137,65.4137,65.4059,65.4059,7277.0
2018-06-04 09:50:00,83.46,83.46,83.45,83.46,17083.0,65.4137,65.4137,65.4059,65.4137,17083.0
2018-06-04 09:55:00,83.46,83.46,83.45,83.46,3161.0,65.4137,65.4137,65.4059,65.4137,3161.0
2018-06-04 10:00:00,83.45,83.48,83.45,83.47,23454.0,65.4059,65.4294,65.4059,65.4216,23454.0
2018-06-04 10:05:00,83.46,83.46,83.45,83.46,2252.0,65.4137,65.4137,65.4059,65.4137,2252.0
2018-06-04 10:10:00,83.46,83.46,83.44,83.45,1928.0,65.4137,65.4137,65.3981,65.4059,1928.0
2018-06-04 10:15:00,83.44,83.45,83.44,83.44,8514.0,65.3981,65.4059,65.3981,65.3981,8514.0
2018-06-04 10:20:00,83.45,83.45,83.43,83.44,3246.0,65.4059,65.4059,65.3902,65.3981,3246.0
2018-06-04 10:25:00,83.44,83.46,83.43,83.45,12226.0,65.3981,65.4137,65.3902,65.4059,12226.0
2018-06-04 10:30:00,83.45,83.47,83.45,83.46,4352.0,65.4059,65.4216,65.4059,65.4137,4352.0
2018-06-04 10:35:00,83.46,83.47,83.45,83.47,3500.0,65.4137,65.4216,65.4059,65.4216,3500.0
2018-06-04 10:40:00,83.46,83.47,83.45,83.46,2416.0,65.4137,65.4216,65.4059,65.4137,2416.0
2018-06-04 10:45:00,83.45,83.48,83.45,83.48,11195.0,65.4059,65.4294,65.4059,65.4294,11195.0
2018-06-04 10:50:00,83.48,83.48,83.47,83.47,2720.0,65.4294,65.4294,65.4216,65.4216,2720.0
2018-06-04 10:55:00,83.47,83.47,83.45,83.45,8447.0,65.4216,65.4216,65.4059,65.4059,8447.0
2018-06-04 11:00:00,83.45,83.45,83.44,83.45,3675.0,65.4059,65.4059,65.3981,65.4059,3675.0
2018-06-04 11:05:00,83.45,83.48,83.45,83.47,7821.0,65.4059,65.4294,65.4059,65.4216,7821.0
2018-06-04 11:10:00,83.48,83.48,83.47,83.48,5330.0,65.4294,65.4294,65.4216,65.4294,5330.0
2018-06-04 11:15:00,83.47,83.48,83.44,83.45,7149.0,65.4216,65.4294,65.3981,65.4059,7149.0
2018-06-04 11:20:00,83.45,83.48,83.45,83.48,6039.0,65.4059,65.4294,65.4059,65.4294,6039.0
2018-06-04 11:25:00,83.48,83.48,83.46,83.46,3538.0,65.4294,65.4294,65.4137,65.4137,3538.0
2018-06-04 11:30:00,83.45,83.47,83.45,83.46,8193.0,65.4059,65.4216,65.4059,65.4137,8193.0
2018-06-04 11:35:00,83.45,83.46,83.44,83.44,3654.0,65.4059,65.4137,65.3981,65.3981,3654.0
2018-06-04 11:40:00,83.45,83.46,83.44,83.46,4179.0,65.4059,65.4137,65.3981,65.4137,4179.0
2018-06-04 11:45:00,83.45,83.46,83.45,83.46,946.0,65.4059,65.4137,65.4059,65.4137,946.0
2018-06-04 11:50:00,83.45,83.47,83.45,83.46,8562.0,65.4059,65.4216,65.4059,65.4137,8562.0
2018-06-04 11:55:00,83.47,83.47,83.46,83.46,1609.0,65.4216,65.4216,65.4137,65.4137,1609.0
2018-06-04 12:00:00,83.46,83.47,83.44,83.46,35948.0,65.4137,65.4216,65.3981,65.4137,35948.0
2018-06-04 12:05:00,83.45,83.46,83.45,83.45,8429.0,65.4059,65.4137,65.4059,65.4059,8429.0
2018-06-04 12:10:00,83.45,83.46,83.45,83.46,1016.0,65.4059,65.4137,65.4059,65.4137,1016.0
2018-06-04 12:15:00,83.46,83.46,83.45,83.45,5577.0,65.4137,65.4137,65.4059,65.4059,5577.0
2018-06-04 12:20:00,83.45,83.46,83.44,83.45,5554.0,65.4059,65.4137,65.3981,65.4059,5554.0
2018-06-04 12:25:00,83.45,83.45,83.44,83.45,8610.0,65.4059,65.4059,65.3981,65.4059,8610.0
2018-06-04 12:30:00,83.44,83.45,83.44,83.45,2009.0,65.3981,65.4059,65.3981,65.4059,2009.0
2018-06-04 12:35:00,83.45,83.45,83.44,83.45,1267.0,65.4059,65.4059,65.3981,65.4059,1267.0
2018-06-04 12:40:00,83.45,83.45,83.44,83.45,4714.0,65.4059,65.4059,65.3981,65.4059,4714.0
2018-06-04 12:45:00,83.45,83.45,83.44,83.45,3451.0,65.4059,65.4059,65.3981,65.4059,3451.0
2018-06-04 12:50:00,83.45,83.45,83.44,83.45,2244.0,65.4059,65.4059,65.3981,65.4059,2244.0
2018-06-04 12:55:00,83.45,83.45,83.42,83.43,16783.0,65.4059,65.4059,65.3824,65.3902,16783.0
2018-06-04 13:00:00,83.43,83.43,83.42,83.42,20293.0,65.3902,65.3902,65.3824,65.3824,20293.0
2018-06-04 13:05:00,83.41,83.42,83.4,83.42,3073.0,65.3746,65.3824,65.3667,65.3824,3073.0
2018-06-04 13:10:00,83.42,83.42,83.41,83.41,7417.0,65.3824,65.3824,65.3746,65.3746,7417.0
2018-06-04 13:15:00,83.41,83.42,83.41,83.42,7766.0,65.3746,65.3824,65.3746,65.3824,7766.0
2018-06-04 13:20:00,83.41,83.41,83.4,83.41,2634.0,65.3746,65.3746,65.3667,65.3746,2634.0
2018-06-04 13:25:00,83.41,83.41,83.4,83.4,5791.0,65.3746,65.3746,65.3667,65.3667,5791.0
2018-06-04 13:30:00,83.41,83.41,83.4,83.41,6412.0,65.3746,65.3746,65.3667,65.3746,6412.0
2018-06-04 13:35:00,83.4,83.41,83.39,83.4,4434.0,65.3667,65.3746,65.3589,65.3667,4434.0
2018-06-04 13:40:00,83.39,83.4,83.39,83.39,1807.0,65.3589,65.3667,65.3589,65.3589,1807.0
2018-06-04 13:45:00,83.39,83.4,83.39,83.4,1782.0,65.3589,65.3667,65.3589,65.3667,1782.0
2018-06-04 13:50:00,83.4,83.4,83.39,83.39,1871.0,65.3667,65.3667,65.3589,65.3589,1871.0
2018-06-04 13:55:00,83.39,83.39,83.38,83.39,28121.0,65.3589,65.3589,65.351,65.3589,28121.0
2018-06-04 14:00:00,83.38,83.39,83.38,83.39,6476.0,65.351,65.3589,65.351,65.3589,6476.0
2018-06-04 14:05:00,83.38,83.39,83.38,83.38,8687.0,65.351,65.3589,65.351,65.351,8687.0
2018-06-04 14:10:00,83.38,83.38,83.37,83.38,8737.0,65.351,65.351,65.3432,65.351,8737.0
2018-06-04 14:15:00,83.37,83.39,83.37,83.39,5328.0,65.3432,65.3589,65.3432,65.3589,5328.0
2018-06-04 14:20:00,83.39,83.39,83.38,83.39,5810.0,65.3589,65.3589,65.351,65.3589,5810.0
2018-06-04 14:25:00,83.39,83.39,83.38,83.39,1837.0,65.3589,65.3589,65.351,65.3589,1837.0
2018-06-04 14:30:00,83.39,83.39,83.38,83.38,6534.0,65.3589,65.3589,65.351,65.351,6534.0
2018-06-04 14:35:00,83.38,83.39,83.38,83.39,15279.0,65.351,65.3589,65.351,65.3589,15279.0
2018-06-04 14:40:00,83.39,83.39,83.38,83.38,5832.0,65.3589,65.3589,65.351,65.351,5832.0
2018-06-04 14:45:00,83.39,83.39,83.38,83.39,2861.0,65.3589,65.3589,65.351,65.3589,2861.0
2018-06-04 14:50:00,83.39,83.39,83.38,83.39,4010.0,65.3589,65.3589,65.351,65.3589,4010.0
2018-06-04 14:55:00,83.38,83.39,83.38,83.38,4095.0,65.351,65.3589,65.351,65.351,4095.0
2018-06-04 15:00:00,83.38,83.38,83.37,83.37,4393.0,65.351,65.351,65.3432,65.3432,4393.0
2018-06-04 15:05:00,83.37,83.38,83.37,83.37,1234.0,65.3432,65.351,65.3432,65.3432,1234.0
2018-06-04 15:10:00,83.37,83.38,83.37,83.38,6180.0,65.3432,65.351,65.3432,65.351,6180.0
2018-06-04 15:15:00,83.38,83.38,83.37,83.38,6196.0,65.351,65.351,65.3432,65.351,6196.0
2018-06-04 15:20:00,83.38,83.38,83.36,83.36,8183.0,65.351,65.351,65.3354,65.3354,8183.0
2018-06-04 15:25:00,83.37,83.37,83.36,83.37,4662.0,65.3432,65.3432,65.3354,65.3432,4662.0
2018-06-04 15:30:00,83.36,83.37,83.35,83.36,5849.0,65.3354,65.3432,65.3275,65.3354,5849.0
2018-06-04 15:35:00,83.36,83.36,83.34,83.34,5133.0,65.3354,65.3354,65.3197,65.3197,5133.0
2018-06-04 15:40:00,83.34,83.35,83.34,83.35,23090.0,65.3197,65.3275,65.3197,65.3275,23090.0
2018-06-04 15:45:00,83.34,83.35,83.33,83.33,20694.0,65.3197,65.3275,65.3118,65.3118,20694.0
2018-06-04 15:50:00,83.34,83.34,83.33,83.33,6290.0,65.3197,65.3197,65.3118,65.3118,6290.0
2018-06-04 15:55:00,83.34,83.34,83.32,83.33,8783.0,65.3197,65.3197,65.304,65.3118,8783.0
2018-06-05 09:30:00,83.49,83.5,83.45,83.45,24933.0,65.4373,65.4451,65.4059,65.4059,24933.0
2018-06-05 09:35:00,83.45,83.46,83.44,83.45,14941.0,65.4059,65.4137,65.3981,65.4059,14941.0
2018-06-05 09:40:00,83.45,83.47,83.44,83.45,10581.0,65.4059,65.4216,65.3981,65.4059,10581.0
2018-06-05 09:45:00,83.45,83.45,83.44,83.44,5729.0,65.4059,65.4059,65.3981,65.3981,5729.0
2018-06-05 09:50:00,83.44,83.47,83.44,83.47,8267.0,65.3981,65.4216,65.3981,65.4216,8267.0
2018-06-05 09:55:00,83.47,83.47,83.46,83.47,4221.0,65.4216,65.4216,65.4137,65.4216,4221.0
2018-06-05 10:00:00,83.46,83.46,83.39,83.4,30806.0,65.4137,65.4137,65.3589,65.3667,30806.0
2018-06-05 10:05:00,83.4,83.42,83.4,83.41,3715.0,65.3667,65.3824,65.3667,65.3746,3715.0
2018-06-05 10:10:00,83.42,83.42,83.4,83.41,4522.0,65.3824,65.3824,65.3667,65.3746,4522.0
2018-06-05 10:15:00,83.41,83.42,83.4,83.4,1580.0,65.3746,65.3824,65.3667,65.3667,1580.0
2018-06-05 10:20:00,83.4,83.45,83.39,83.45,4017.0,65.3667,65.4059,65.3589,65.4059,4017.0
2018-06-05 10:25:00,83.44,83.46,83.44,83.44,7098.0,65.3981,65.4137,65.3981,65.3981,7098.0
2018-06-05 10:30:00,83.44,83.45,83.42,83.45,2271.0,65.3981,65.4059,65.3824,65.4059,2271.0
2018-06-05 10:35:00,83.46,83.46,83.45,83.45,4587.0,65.4137,65.4137,65.4059,65.4059,4587.0
2018-06-05 10:40:00,83.46,83.46,83.44,83.45,15379.0,65.4137,65.4137,65.3981,65.4059,15379.0
2018-06-05 10:45:00,83.45,83.45,83.43,83.44,10523.0,65.4059,65.4059,65.3902,65.3981,10523.0
2018-06-05 10:50:00,83.43,83.47,83.43,83.47,8683.0,65.3902,65.4216,65.3902,65.4216,8683.0
2018-06-05 10:55:00,83.46,83.47,83.42,83.44,5293.0,65.4137,65.4216,65.3824,65.3981,5293.0
2018-06-05 11:00:00,83.44,83.45,83.43,83.44,5251.0,65.3981,65.4059,65.3902,65.3981,5251.0
2018-06-05 11:05:00,83.44,83.48,83.44,83.48,6693.0,65.3981,65.4294,65.3981,65.4294,6693.0
2018-06-05 11:10:00,83.48,83.48,83.47,83.47,4917.0,65.4294,65.4294,65.4216,65.4216,4917.0
2018-06-05 11:15:00,83.48,83.48,83.46,83.46,1112.0,65.4294,65.4294,65.4137,65.4137,1112.0
2018-06-05 11:20:00,83.47,83.48,83.46,83.48,6965.0,65.4216,65.4294,65.4137,65.4294,6965.0
2018-06-05 11:25:00,83.48,83.49,83.47,83.49,5052.0,65.4294,65.4373,65.4216,65.4373,5052.0
2018-06-05 11:30:00,83.49,83.5,83.48,83.48,16201.0,65.4373,65.4451,65.4294,65.4294,16201.0
2018-06-05 11:35:00,83.48,83.51,83.48,83.5,18183.0,65.4294,65.4529,65.4294,65.4451,18183.0
2018-06-05 11:40:00,83.5,83.51,83.49,83.5,17098.0,65.4451,65.4529,65.4373,65.4451,17098.0
2018-06-05 11:45:00,83.5,83.52,83.49,83.52,6685.0,65.4451,65.4608,65.4373,65.4608,6685.0
2018-06-05 11:50:00,83.52,83.52,83.51,83.52,8649.0,65.4608,65.4608,65.4529,65.4608,8649.0
2018-06-05 11:55:00,83.52,83.52,83.5,83.51,1711.0,65.4608,65.4608,65.4451,65.4529,1711.0
2018-06-05 12:00:00,83.5,83.5,83.45,83.49,18751.0,65.4451,65.4451,65.4059,65.4373,18751.0
2018-06-05 12:05:00,83.5,83.5,83.45,83.45,18061.0,65.4451,65.4451,65.4059,65.4059,18061.0
2018-06-05 12:10:00,83.46,83.46,83.45,83.45,3721.0,65.4137,65.4137,65.4059,65.4059,3721.0
2018-06-05 12:15:00,83.46,83.51,83.46,83.51,4674.0,65.4137,65.4529,65.4137,65.4529,4674.0
2018-06-05 12:20:00,83.5,83.52,83.5,83.51,1905.0,65.4451,65.4608,65.4451,65.4529,1905.0
2018-06-05 12:25:00,83.5,83.54,83.5,83.54,1851.0,65.4451,65.4764,65.4451,65.4764,1851.0
2018-06-05 12:30:00,83.54,83.58,83.53,83.53,34351.0,65.4764,65.5078,65.4686,65.4686,34351.0
2018-06-05 12:35:00,83.54,83.54,83.51,83.52,13453.0,65.4764,65.4764,65.4529,65.4608,13453.0
2018-06-05 12:40:00,83.51,83.52,83.51,83.52,4411.0,65.4529,65.4608,65.4529,65.4608,4411.0
2018-06-05 12:45:00,83.51,83.53,83.51,83.52,6832.0,65.4529,65.4686,65.4529,65.4608,6832.0
2018-06-05 12:50:00,83.53,83.54,83.52,83.53,2536.0,65.4686,65.4764,65.4608,65.4686,2536.0
2018-06-05 12:55:00,83.54,83.54,83.53,83.54,1839.0,65.4764,65.4764,65.4686,65.4764,1839.0
2018-06-05 13:00:00,83.53,83.54,83.51,83.51,3527.0,65.4686,65.4764,65.4529,65.4529,3527.0
2018-06-05 13:05:00,83.52,83.53,83.51,83.52,7884.0,65.4608,65.4686,65.4529,65.4608,7884.0
2018-06-05 13:10:00,83.51,83.51,83.5,83.51,5575.0,65.4529,65.4529,65.4451,65.4529,5575.0
2018-06-05 13:15:00,83.51,83.51,83.48,83.49,4195.0,65.4529,65.4529,65.4294,65.4373,4195.0
2018-06-05 13:20:00,83.49,83.49,83.48,83.49,3858.0,65.4373,65.4373,65.4294,65.4373,3858.0
2018-06-05 13:25:00,83.49,83.49,83.48,83.48,2854.0,65.4373,65.4373,65.4294,65.4294,2854.0
2018-06-05 13:30:00,83.48,83.49,83.48,83.48,7162.0,65.4294,65.4373,65.4294,65.4294,7162.0
2018-06-05 13:35:00,83.48,83.49,83.48,83.48,5760.0,65.4294,65.4373,65.4294,65.4294,5760.0
2018-06-05 13:40:00,83.48,83.49,83.48,83.48,3092.0,65.4294,65.4373,65.4294,65.4294,3092.0
2018-06-05 13:45:00,83.48,83.49,83.48,83.48,2727.0,65.4294,65.4373,65.4294,65.4294,2727.0
2018-06-05 13:50:00,83.48,83.49,83.48,83.49,3170.0,65.4294,65.4373,65.4294,65.4373,3170.0
2018-06-05 13:55:00,83.48,83.49,83.48,83.48,4180.0,65.4294,65.4373,65.4294,65.4294,4180.0
2018-06-05 14:00:00,83.48,83.49,83.48,83.48,16604.0,65.4294,65.4373,65.4294,65.4294,16604.0
2018-06-05 14:05:00,83.49,83.49,83.48,83.48,10567.0,65.4373,65.4373,65.4294,65.4294,10567.0
2018-06-05 14:10:00,83.48,83.49,83.48,83.48,2301.0,65.4294,65.4373,65.4294,65.4294,2301.0
2018-06-05 14:15:00,83.49,83.49,83.48,83.48,2427.0,65.4373,65.4373,65.4294,65.4294,2427.0
2018-06-05 14:20:00,83.48,83.49,83.47,83.48,4452.0,65.4294,65.4373,65.4216,65.4294,4452.0
2018-06-05 14:25:00,83.48,83.48,83.46,83.47,24658.0,65.4294,65.4294,65.4137,65.4216,24658.0
2018-06-05 14:30:00,83.47,83.47,83.46,83.47,11991.0,65.4216,65.4216,65.4137,65.4216,11991.0
2018-06-05 14:35:00,83.46,83.47,83.46,83.47,1990.0,65.4137,65.4216,65.4137,65.4216,1990.0
2018-06-05 14:40:00,83.47,83.47,83.46,83.47,4172.0,65.4216,65.4216,65.4137,65.4216,4172.0
2018-06-05 14:45:00,83.47,83.47,83.46,83.47,2522.0,65.4216,65.4216,65.4137,65.4216,2522.0
2018-06-05 14:50:00,83.47,83.47,83.45,83.45,17397.0,65.4216,65.4216,65.4059,65.4059,17397.0
2018-06-05 14:55:00,83.46,83.46,83.43,83.44,12398.0,65.4137,65.4137,65.3902,65.3981,12398.0
2018-06-05 15:00:00,83.44,83.46,83.44,83.45,7728.0,65.3981,65.4137,65.3981,65.4059,7728.0
2018-06-05 15:05:00,83.46,83.47,83.45,83.45,6234.0,65.4137,65.4216,65.4059,65.4059,6234.0
2018-06-05 15:10:00,83.46,83.48,83.44,83.44,45334.0,65.4137,65.4294,65.3981,65.3981,45334.0
2018-06-05 15:15:00,83.45,83.46,83.44,83.45,10928.0,65.4059,65.4137,65.3981,65.4059,10928.0
2018-06-05 15:20:00,83.46,83.46,83.44,83.45,11188.0,65.4137,65.4137,65.3981,65.4059,11188.0
2018-06-05 15:25:00,83.45,83.46,83.44,83.45,3965.0,65.4059,65.4137,65.3981,65.4059,3965.0
2018-06-05 15:30:00,83.45,83.46,83.44,83.46,11814.0,65.4059,65.4137,65.3981,65.4137,11814.0
2018-06-05 15:35:00,83.45,83.46,83.45,83.45,16992.0,65.4059,65.4137,65.4059,65.4059,16992.0
2018-06-05 15:40:00,83.45,83.46,83.44,83.44,10493.0,65.4059,65.4137,65.3981,65.3981,10493.0
2018-06-05 15:45:00,83.45,83.45,83.43,83.43,48189.0,65.4059,65.4059,65.3902,65.3902,48189.0
2018-06-05 15:50:00,83.43,83.44,83.43,83.43,68205.0,65.3902,65.3981,65.3902,65.3902,68205.0
2018-06-05 15:55:00,83.43,83.44,83.42,83.43,64850.0,65.3902,65.3981,65.3824,65.3902,64850.0
2018-06-06 09:30:00,83.29,83.29,83.26,83.27,52951.0,65.2805,65.2805,65.257,65.2648,52951.0
2018-06-06 09:35:00,83.27,83.27,83.23,83.24,10014.0,65.2648,65.2648,65.2335,65.2413,10014.0
2018-06-06 09:40:00,83.23,83.24,83.21,83.23,53075.0,65.2335,65.2413,65.2178,65.2335,53075.0
2018-06-06 09:45:00,83.22,83.23,83.21,83.22,55312.0,65.2256,65.2335,65.2178,65.2256,55312.0
2018-06-06 09:50:00,83.22,83.23,83.22,83.23,6127.0,65.2256,65.2335,65.2256,65.2335,6127.0
2018-06-06 09:55:00,83.23,83.23,83.2,83.2,17449.0,65.2335,65.2335,65.21,65.21,17449.0
2018-06-06 10:00:00,83.2,83.22,83.19,83.22,12053.0,65.21,65.2256,65.2021,65.2256,12053.0
2018-06-06 10:05:00,83.21,83.24,83.21,83.22,17786.0,65.2178,65.2413,65.2178,65.2256,17786.0
2018-06-06 10:10:00,83.21,83.22,83.18,83.2,6871.0,65.2178,65.2256,65.1943,65.21,6871.0
2018-06-06 10:15:00,83.2,83.21,83.18,83.2,19721.0,65.21,65.2178,65.1943,65.21,19721.0
2018-06-06 10:20:00,83.21,83.21,83.19,83.2,10829.0,65.2178,65.2178,65.2021,65.21,10829.0
2018-06-06 10:25:00,83.2,83.2,83.18,83.19,104126.0,65.21,65.21,65.1943,65.2021,104126.0
2018-06-06 10:30:00,83.2,83.21,83.19,83.21,28179.0,65.21,65.2178,65.2021,65.2178,28179.0
2018-06-06 10:35:00,83.2,83.2,83.19,83.19,11880.0,65.21,65.21,65.2021,65.2021,11880.0
2018-06-06 10:40:00,83.19,83.2,83.18,83.19,2956.0,65.2021,65.21,65.1943,65.2021,2956.0
2018-06-06 10:45:00,83.19,83.21,83.19,83.21,9639.0,65.2021,65.2178,65.2021,65.2178,9639.0
2018-06-06 10:50:00,83.2,83.22,83.2,83.2,6603.0,65.21,65.2256,65.21,65.21,6603.0
2018-06-06 10:55:00,83.2,83.21,83.18,83.18,7964.0,65.21,65.2178,65.1943,65.1943,7964.0
2018-06-06 11:00:00,83.19,83.19,83.18,83.19,2996.0,65.2021,65.2021,65.1943,65.2021,2996.0
2018-06-06 11:05:00,83.19,83.19,83.18,83.18,4399.0,65.2021,65.2021,65.1943,65.1943,4399.0
2018-06-06 11:10:00,83.19,83.2,83.18,83.19,28120.0,65.2021,65.21,65.1943,65.2021,28120.0
2018-06-06 11:15:00,83.19,83.19,83.15,83.16,32319.0,65.2021,65.2021,65.1708,65.1786,32319.0
2018-06-06 11:20:00,83.17,83.17,83.16,83.17,17754.0,65.1864,65.1864,65.1786,65.1864,17754.0
2018-06-06 11:25:00,83.18,83.18,83.17,83.17,39258.0,65.1943,65.1943,65.1864,65.1864,39258.0
2018-06-06 11:30:00,83.18,83.18,83.17,83.18,3855.0,65.1943,65.1943,65.1864,65.1943,3855.0
2018-06-06 11:35:00,83.17,83.19,83.17,83.19,2256.0,65.1864,65.2021,65.1864,65.2021,2256.0
2018-06-06 11:40:00,83.19,83.19,83.18,83.18,6603.0,65.2021,65.2021,65.1943,65.1943,6603.0
2018-06-06 11:45:00,83.19,83.19,83.18,83.19,3474.0,65.2021,65.2021,65.1943,65.2021,3474.0
2018-06-06 11:50:00,83.2,83.2,83.19,83.19,6752.0,65.21,65.21,65.2021,65.2021,6752.0
2018-06-06 11:55:00,83.2,83.2,83.19,83.2,5439.0,65.21,65.21,65.2021,65.21,5439.0
2018-06-06 12:00:00,83.2,83.21,83.19,83.2,2770.0,65.21,65.2178,65.2021,65.21,2770.0
2018-06-06 12:05:00,83.21,83.21,83.2,83.2,2429.0,65.2178,65.2178,65.21,65.21,2429.0
2018-06-06 12:10:00,83.2,83.21,83.19,83.19,13246.0,65.21,65.2178,65.2021,65.2021,13246.0
2018-06-06 12:15:00,83.2,83.21,83.19,83.2,32485.0,65.21,65.2178,65.2021,65.21,32485.0
2018-06-06 12:20:00,83.19,83.2,83.18,83.2,29786.0,65.2021,65.21,65.1943,65.21,29786.0
2018-06-06 12:25:00,83.2,83.2,83.19,83.19,5288.0,65.21,65.21,65.2021,65.2021,5288.0
2018-06-06 12:30:00,83.19,83.2,83.19,83.2,2389.0,65.2021,65.21,65.2021,65.21,2389.0
2018-06-06 12:35:00,83.2,83.2,83.19,83.19,3453.0,65.21,65.21,65.2021,65.2021,3453.0
2018-06-06 12:40:00,83.2,83.2,83.19,83.2,5781.0,65.21,65.21,65.2021,65.21,5781.0
2018-06-06 12:45:00,83.2,83.2,83.19,83.2,40315.0,65.21,65.21,65.2021,65.21,40315.0
2018-06-06 12:50:00,83.2,83.2,83.18,83.19,57319.0,65.21,65.21,65.1943,65.2021,57319.0
2018-06-06 12:55:00,83.18,83.19,83.15,83.16,29185.0,65.1943,65.2021,65.1708,65.1786,29185.0
2018-06-06 13:00:00,83.15,83.18,83.15,83.18,1967.0,65.1708,65.1943,65.1708,65.1943,1967.0
2018-06-06 13:05:00,83.17,83.17,83.15,83.15,13857.0,65.1864,65.1864,65.1708,65.1708,13857.0
2018-06-06 13:10:00,83.16,83.17,83.15,83.17,4033.0,65.1786,65.1864,65.1708,65.1864,4033.0
2018-06-06 13:15:00,83.18,83.2,83.18,83.2,1290.0,65.1943,65.21,65.1943,65.21,1290.0
2018-06-06 13:20:00,83.2,83.2,83.19,83.19,1231.0,65.21,65.21,65.2021,65.2021,1231.0
2018-06-06 13:25:00,83.19,83.2,83.17,83.17,2156.0,65.2021,65.21,65.1864,65.1864,2156.0
2018-06-06 13:30:00,83.17,83.18,83.17,83.17,4768.0,65.1864,65.1943,65.1864,65.1864,4768.0
2018-06-06 13:35:00,83.17,83.18,83.17,83.17,4380.0,65.1864,65.1943,65.1864,65.1864,4380.0
2018-06-06 13:40:00,83.18,83.18,83.17,83.18,3792.0,65.1943,65.1943,65.1864,65.1943,3792.0
2018-06-06 13:45:00,83.17,83.18,83.17,83.17,6432.0,65.1864,65.1943,65.1864,65.1864,6432.0
2018-06-06 13:50:00,83.18,83.18,83.17,83.18,8398.0,65.1943,65.1943,65.1864,65.1943,8398.0
2018-06-06 13:55:00,83.17,83.18,83.15,83.17,24718.0,65.1864,65.1943,65.1708,65.1864,24718.0
2018-06-06 14:00:00,83.17,83.17,83.16,83.17,12130.0,65.1864,65.1864,65.1786,65.1864,12130.0
2018-06-06 14:05:00,83.17,83.17,83.15,83.16,38667.0,65.1864,65.1864,65.1708,65.1786,38667.0
2018-06-06 14:10:00,83.17,83.17,83.16,83.16,4100.0,65.1864,65.1864,65.1786,65.1786,4100.0
2018-06-06 14:15:00,83.17,83.18,83.16,83.17,16071.0,65.1864,65.1943,65.1786,65.1864,16071.0
2018-06-06 14:20:00,83.17,83.18,83.17,83.17,1285.0,65.1864,65.1943,65.1864,65.1864,1285.0
2018-06-06 14:25:00,83.18,83.19,83.16,83.18,17686.0,65.1943,65.2021,65.1786,65.1943,17686.0
2018-06-06 14:30:00,83.19,83.19,83.17,83.18,19800.0,65.2021,65.2021,65.1864,65.1943,19800.0
2018-06-06 14:35:00,83.17,83.2,83.17,83.2,20878.0,65.1864,65.21,65.1864,65.21,20878.0
2018-06-06 14:40:00,83.2,83.21,83.2,83.2,16658.0,65.21,65.2178,65.21,65.21,16658.0
2018-06-06 14:45:00,83.2,83.21,83.2,83.21,53433.0,65.21,65.2178,65.21,65.2178,53433.0
2018-06-06 14:50:00,83.21,83.22,83.21,83.22,3232.0,65.2178,65.2256,65.2178,65.2256,3232.0
2018-06-06 14:55:00,83.22,83.23,83.21,83.21,9454.0,65.2256,65.2335,65.2178,65.2178,9454.0
2018-06-06 15:00:00,83.22,83.22,83.2,83.2,9647.0,65.2256,65.2256,65.21,65.21,9647.0
2018-06-06 15:05:00,83.2,83.21,83.2,83.2,5753.0,65.21,65.2178,65.21,65.21,5753.0
2018-06-06 15:10:00,83.2,83.21,83.2,83.2,7100.0,65.21,65.2178,65.21,65.21,7100.0
2018-06-06 15:15:00,83.21,83.21,83.2,83.2,6674.0,65.2178,65.2178,65.21,65.21,6674.0
2018-06-06 15:20:00,83.21,83.21,83.2,83.2,42871.0,65.2178,65.2178,65.21,65.21,42871.0
2018-06-06 15:25:00,83.2,83.21,83.2,83.2,4951.0,65.21,65.2178,65.21,65.21,4951.0
2018-06-06 15:30:00,83.2,83.22,83.2,83.21,8557.0,65.21,65.2256,65.21,65.2178,8557.0
2018-06-06 15:35:00,83.22,83.22,83.21,83.21,16425.0,65.2256,65.2256,65.2178,65.2178,16425.0
2018-06-06 15:40:00,83.22,83.22,83.21,83.22,38780.0,65.2256,65.2256,65.2178,65.2256,38780.0
2018-06-06 15:45:00,83.22,83.23,83.2,83.22,64066.0,65.2256,65.2335,65.21,65.2256,64066.0
2018-06-06 15:50:00,83.22,83.24,83.22,83.23,27109.0,65.2256,65.2413,65.2256,65.2335,27109.0
2018-06-06 15:55:00,83.22,83.24,83.22,83.23,21441.0,65.2256,65.2413,65.2256,65.2335,21441.0
2018-06-07 09:30:00,83.2,83.2,83.17,83.19,22366.0,65.21,65.21,65.1864,65.2021,22366.0
2018-06-07 09:35:00,83.19,83.21,83.19,83.2,10554.0,65.2021,65.2178,65.2021,65.21,10554.0
2018-06-07 09:40:00,83.21,83.22,83.19,83.21,13865.0,65.2178,65.2256,65.2021,65.2178,13865.0
2018-06-07 09:45:00,83.2,83.21,83.19,83.2,7215.0,65.21,65.2178,65.2021,65.21,7215.0
2018-06-07 09:50:00,83.2,83.2,83.17,83.17,20311.0,65.21,65.21,65.1864,65.1864,20311.0
2018-06-07 09:55:00,83.18,83.19,83.18,83.19,6096.0,65.1943,65.2021,65.1943,65.2021,6096.0
2018-06-07 10:00:00,83.18,83.2,83.17,83.2,15565.0,65.1943,65.21,65.1864,65.21,15565.0
2018-06-07 10:05:00,83.2,83.22,83.2,83.22,12875.0,65.21,65.2256,65.21,65.2256,12875.0
2018-06-07 10:10:00,83.22,83.22,83.2,83.21,2737.0,65.2256,65.2256,65.21,65.2178,2737.0
2018-06-07 10:15:00,83.2,83.21,83.19,83.2,4075.0,65.21,65.2178,65.2021,65.21,4075.0
2018-06-07 10:20:00,83.2,83.24,83.19,83.24,10148.0,65.21,65.2413,65.2021,65.2413,10148.0
2018-06-07 10:25:00,83.24,83.25,83.23,83.24,6427.0,65.2413,65.2491,65.2335,65.2413,6427.0
2018-06-07 10:30:00,83.23,83.26,83.23,83.25,3234.0,65.2335,65.257,65.2335,65.2491,3234.0
2018-06-07 10:35:00,83.25,83.25,83.24,83.25,4864.0,65.2491,65.2491,65.2413,65.2491,4864.0
2018-06-07 10:40:00,83.25,83.25,83.23,83.25,31319.0,65.2491,65.2491,65.2335,65.2491,31319.0
2018-06-07 10:45:00,83.24,83.25,83.22,83.25,75564.0,65.2413,65.2491,65.2256,65.2491,75564.0
2018-06-07 10:50:00,83.25,83.26,83.24,83.26,54021.0,65.2491,65.257,65.2413,65.257,54021.0
2018-06-07 10:55:00,83.23,83.24,83.23,83.24,4091.0,65.2335,65.2413,65.2335,65.2413,4091.0
2018-06-07 11:00:00,83.23,83.24,83.23,83.23,1782.0,65.2335,65.2413,65.2335,65.2335,1782.0
2018-06-07 11:05:00,83.23,83.24,83.22,83.23,3343.0,65.2335,65.2413,65.2256,65.2335,3343.0
2018-06-07 11:10:00,83.23,83.24,83.22,83.23,35663.0,65.2335,65.2413,65.2256,65.2335,35663.0
2018-06-07 11:15:00,83.23,83.23,83.22,83.22,4776.0,65.2335,65.2335,65.2256,65.2256,4776.0
2018-06-07 11:20:00,83.22,83.23,83.22,83.23,2015.0,65.2256,65.2335,65.2256,65.2335,2015.0
2018-06-07 11:25:00,83.23,83.24,83.22,83.23,8747.0,65.2335,65.2413,65.2256,65.2335,8747.0
2018-06-07 11:30:00,83.24,83.24,83.2,83.2,45763.0,65.2413,65.2413,65.21,65.21,45763.0
2018-06-07 11:35:00,83.2,83.21,83.19,83.19,15583.0,65.21,65.2178,65.2021,65.2021,15583.0
2018-06-07 11:40:00,83.19,83.21,83.18,83.2,9476.0,65.2021,65.2178,65.1943,65.21,9476.0
2018-06-07 11:45:00,83.2,83.2,83.19,83.2,3972.0,65.21,65.21,65.2021,65.21,3972.0
2018-06-07 11:50:00,83.21,83.23,83.2,83.23,5213.0,65.2178,65.2335,65.21,65.2335,5213.0
2018-06-07 11:55:00,83.23,83.26,83.23,83.25,11028.0,65.2335,65.257,65.2335,65.2491,11028.0
2018-06-07 12:00:00,83.25,83.26,83.24,83.24,1469.0,65.2491,65.257,65.2413,65.2413,1469.0
2018-06-07 12:05:00,83.25,83.25,83.24,83.25,4505.0,65.2491,65.2491,65.2413,65.2491,4505.0
2018-06-07 12:10:00,83.25,83.26,83.25,83.25,1090.0,65.2491,65.257,65.2491,65.2491,1090.0
2018-06-07 12:15:00,83.26,83.26,83.25,83.26,5088.0,65.257,65.257,65.2491,65.257,5088.0
2018-06-07 12:20:00,83.25,83.27,83.25,83.27,21267.0,65.2491,65.2648,65.2491,65.2648,21267.0
2018-06-07 12:25:00,83.27,83.3,83.26,83.3,6028.0,65.2648,65.2883,65.257,65.2883,6028.0
2018-06-07 12:30:00,83.29,83.3,83.28,83.28,3127.0,65.2805,65.2883,65.2727,65.2727,3127.0
2018-06-07 12:35:00,83.29,83.31,83.29,83.29,3600.0,65.2805,65.2962,65.2805,65.2805,3600.0
2018-06-07 12:40:00,83.3,83.3,83.29,83.29,2785.0,65.2883,65.2883,65.2805,65.2805,2785.0
2018-06-07 12:45:00,83.28,83.3,83.28,83.29,5068.0,65.2727,65.2883,65.2727,65.2805,5068.0
2018-06-07 12:50:00,83.3,83.31,83.29,83.29,7880.0,65.2883,65.2962,65.2805,65.2805,7880.0
2018-06-07 12:55:00,83.3,83.3,83.29,83.3,2035.0,65.2883,65.2883,65.2805,65.2883,2035.0
2018-06-07 13:00:00,83.3,83.3,83.27,83.28,13638.0,65.2883,65.2883,65.2648,65.2727,13638.0
2018-06-07 13:05:00,83.28,83.28,83.27,83.28,4120.0,65.2727,65.2727,65.2648,65.2727,4120.0
2018-06-07 13:10:00,83.28,83.29,83.27,83.29,4110.0,65.2727,65.2805,65.2648,65.2805,4110.0
2018-06-07 13:15:00,83.3,83.31,83.29,83.3,30591.0,65.2883,65.2962,65.2805,65.2883,30591.0
2018-06-07 13:20:00,83.3,83.3,83.29,83.29,4015.0,65.2883,65.2883,65.2805,65.2805,4015.0
2018-06-07 13:25:00,83.3,83.32,83.29,83.31,4654.0,65.2883,65.304,65.2805,65.2962,4654.0
2018-06-07 13:30:00,83.32,83.56,83.32,83.56,12673.0,65.304,65.4921,65.304,65.4921,12673.0
2018-06-07 13:35:00,83.59,83.6,83.39,83.43,37310.0,65.5156,65.5235,65.3589,65.3902,37310.0
2018-06-07 13:40:00,83.43,83.48,83.42,83.44,4014.0,65.3902,65.4294,65.3824,65.3981,4014.0
2018-06-07 13:45:00,83.43,83.43,83.39,83.42,7730.0,65.3902,65.3902,65.3589,65.3824,7730.0
2018-06-07 13:50:00,83.41,83.45,83.39,83.45,3338.0,65.3746,65.4059,65.3589,65.4059,3338.0
2018-06-07 13:55:00,83.44,83.46,83.44,83.46,1495.0,65.3981,65.4137,65.3981,65.4137,1495.0
2018-06-07 14:00:00,83.46,83.49,83.44,83.44,10455.0,65.4137,65.4373,65.3981,65.3981,10455.0
2018-06-07 14:05:00,83.43,83.45,83.42,83.42,5957.0,65.3902,65.4059,65.3824,65.3824,5957.0
2018-06-07 14:10:00,83.42,83.43,83.37,83.38,22828.0,65.3824,65.3902,65.3432,65.351,22828.0
2018-06-07 14:15:00,83.39,83.39,83.35,83.36,4939.0,65.3589,65.3589,65.3275,65.3354,4939.0
2018-06-07 14:20:00,83.36,83.38,83.36,83.36,29077.0,65.3354,65.351,65.3354,65.3354,29077.0
2018-06-07 14:25:00,83.37,83.37,83.36,83.36,5274.0,65.3432,65.3432,65.3354,65.3354,5274.0
2018-06-07 14:30:00,83.37,83.37,83.35,83.35,3933.0,65.3432,65.3432,65.3275,65.3275,3933.0
2018-06-07 14:35:00,83.34,83.36,83.34,83.35,4684.0,65.3197,65.3354,65.3197,65.3275,4684.0
2018-06-07 14:40:00,83.36,83.36,83.34,83.36,9540.0,65.3354,65.3354,65.3197,65.3354,9540.0
2018-06-07 14:45:00,83.35,83.35,83.32,83.33,23652.0,65.3275,65.3275,65.304,65.3118,23652.0
2018-06-07 14:50:00,83.33,83.33,83.3,83.32,4367.0,65.3118,65.3118,65.2883,65.304,4367.0
2018-06-07 14:55:00,83.33,83.34,83.33,83.34,8931.0,65.3118,65.3197,65.3118,65.3197,8931.0
2018-06-07 15:00:00,83.33,83.36,83.33,83.35,14830.0,65.3118,65.3354,65.3118,65.3275,14830.0
2018-06-07 15:05:00,83.36,83.38,83.35,83.37,12219.0,65.3354,65.351,65.3275,65.3432,12219.0
2018-06-07 15:10:00,83.36,83.37,83.34,83.34,1917.0,65.3354,65.3432,65.3197,65.3197,1917.0
2018-06-07 15:15:00,83.34,83.37,83.34,83.36,4667.0,65.3197,65.3432,65.3197,65.3354,4667.0
2018-06-07 15:20:00,83.36,83.36,83.35,83.36,4649.0,65.3354,65.3354,65.3275,65.3354,4649.0
2018-06-07 15:25:00,83.36,83.38,83.35,83.38,16746.0,65.3354,65.351,65.3275,65.351,16746.0
2018-06-07 15:30:00,83.38,83.38,83.36,83.37,5586.0,65.351,65.351,65.3354,65.3432,5586.0
2018-06-07 15:35:00,83.37,83.37,83.36,83.37,36510.0,65.3432,65.3432,65.3354,65.3432,36510.0
2018-06-07 15:40:00,83.37,83.37,83.36,83.37,22573.0,65.3432,65.3432,65.3354,65.3432,22573.0
2018-06-07 15:45:00,83.37,83.43,83.37,83.43,24979.0,65.3432,65.3902,65.3432,65.3902,24979.0
2018-06-07 15:50:00,83.44,83.44,83.42,83.42,6174.0,65.3981,65.3981,65.3824,65.3824,6174.0
2018-06-07 15:55:00,83.42,83.43,83.41,83.41,5420.0,65.3824,65.3902,65.3746,65.3746,5420.0
2018-06-08 09:30:00,83.36,83.39,83.34,83.37,27985.0,65.3354,65.3589,65.3197,65.3432,27985.0
2018-06-08 09:35:00,83.37,83.38,83.36,83.37,2554.0,65.3432,65.351,65.3354,65.3432,2554.0
2018-06-08 09:40:00,83.38,83.38,83.36,83.38,2235.0,65.351,65.351,65.3354,65.351,2235.0
2018-06-08 09:45:00,83.37,83.37,83.36,83.37,6565.0,65.3432,65.3432,65.3354,65.3432,6565.0
2018-06-08 09:50:00,83.37,83.37,83.35,83.37,7241.0,65.3432,65.3432,65.3275,65.3432,7241.0
2018-06-08 09:55:00,83.37,83.38,83.36,83.36,5085.0,65.3432,65.351,65.3354,65.3354,5085.0
2018-06-08 10:00:00,83.37,83.38,83.36,83.37,5912.0,65.3432,65.351,65.3354,65.3432,5912.0
2018-06-08 10:05:00,83.38,83.38,83.35,83.36,1366.0,65.351,65.351,65.3275,65.3354,1366.0
2018-06-08 10:10:00,83.36,83.39,83.35,83.39,6011.0,65.3354,65.3589,65.3275,65.3589,6011.0
2018-06-08 10:15:00,83.4,83.41,83.39,83.39,5283.0,65.3667,65.3746,65.3589,65.3589,5283.0
2018-06-08 10:20:00,83.39,83.39,83.35,83.35,9066.0,65.3589,65.3589,65.3275,65.3275,9066.0
2018-06-08 10:25:00,83.36,83.36,83.34,83.34,986.0,65.3354,65.3354,65.3197,65.3197,986.0
2018-06-08 10:30:00,83.36,83.36,83.35,83.36,3145.0,65.3354,65.3354,65.3275,65.3354,3145.0
2018-06-08 10:35:00,83.36,83.39,83.36,83.39,2331.0,65.3354,65.3589,65.3354,65.3589,2331.0
2018-06-08 10:40:00,83.38,83.4,83.38,83.4,14674.0,65.351,65.3667,65.351,65.3667,14674.0
2018-06-08 10:45:00,83.39,83.4,83.37,83.37,3338.0,65.3589,65.3667,65.3432,65.3432,3338.0
2018-06-08 10:50:00,83.38,83.39,83.36,83.38,5129.0,65.351,65.3589,65.3354,65.351,5129.0
2018-06-08 10:55:00,83.39,83.39,83.36,83.37,10195.0,65.3589,65.3589,65.3354,65.3432,10195.0
2018-06-08 11:00:00,83.38,83.41,83.38,83.41,5573.0,65.351,65.3746,65.351,65.3746,5573.0
2018-06-08 11:05:00,83.4,83.4,83.37,83.37,5315.0,65.3667,65.3667,65.3432,65.3432,5315.0
2018-06-08 11:10:00,83.38,83.39,83.37,83.39,4194.0,65.351,65.3589,65.3432,65.3589,4194.0
2018-06-08 11:15:00,83.38,83.39,83.37,83.38,3370.0,65.351,65.3589,65.3432,65.351,3370.0
2018-06-08 11:20:00,83.38,83.39,83.38,83.39,7133.0,65.351,65.3589,65.351,65.3589,7133.0
2018-06-08 11:25:00,83.39,83.39,83.38,83.39,7683.0,65.3589,65.3589,65.351,65.3589,7683.0
2018-06-08 11:30:00,83.39,83.41,83.38,83.4,4015.0,65.3589,65.3746,65.351,65.3667,4015.0
2018-06-08 11:35:00,83.4,83.4,83.39,83.4,5533.0,65.3667,65.3667,65.3589,65.3667,5533.0
2018-06-08 11:40:00,83.41,83.41,83.4,83.41,5938.0,65.3746,65.3746,65.3667,65.3746,5938.0
2018-06-08 11:45:00,83.4,83.41,83.4,83.4,5031.0,65.3667,65.3746,65.3667,65.3667,5031.0
2018-06-08 11:50:00,83.4,83.41,83.4,83.4,11920.0,65.3667,65.3746,65.3667,65.3667,11920.0
2018-06-08 11:55:00,83.39,83.4,83.39,83.4,2778.0,65.3589,65.3667,65.3589,65.3667,2778.0
2018-06-08 12:00:00,83.41,83.42,83.4,83.42,14067.0,65.3746,65.3824,65.3667,65.3824,14067.0
2018-06-08 12:05:00,83.42,83.43,83.41,83.42,4121.0,65.3824,65.3902,65.3746,65.3824,4121.0
2018-06-08 12:10:00,83.42,83.43,83.42,83.42,2145.0,65.3824,65.3902,65.3824,65.3824,2145.0
2018-06-08 12:15:00,83.42,83.43,83.41,83.43,3440.0,65.3824,65.3902,65.3746,65.3902,3440.0
2018-06-08 12:20:00,83.42,83.43,83.42,83.42,3515.0,65.3824,65.3902,65.3824,65.3824,3515.0
2018-06-08 12:25:00,83.43,83.43,83.4,83.4,1855.0,65.3902,65.3902,65.3667,65.3667,1855.0
2018-06-08 12:30:00,83.41,83.41,83.38,83.39,4863.0,65.3746,65.3746,65.351,65.3589,4863.0
2018-06-08 12:35:00,83.39,83.4,83.38,83.4,672.0,65.3589,65.3667,65.351,65.3667,672.0
2018-06-08 12:40:00,83.4,83.4,83.39,83.4,2350.0,65.3667,65.3667,65.3589,65.3667,2350.0
2018-06-08 12:45:00,83.4,83.4,83.39,83.4,4902.0,65.3667,65.3667,65.3589,65.3667,4902.0
2018-06-08 12:50:00,83.4,83.41,83.39,83.41,7863.0,65.3667,65.3746,65.3589,65.3746,7863.0
2018-06-08 12:55:00,83.41,83.42,83.41,83.42,7954.0,65.3746,65.3824,65.3746,65.3824,7954.0
2018-06-08 13:00:00,83.41,83.42,83.41,83.42,2453.0,65.3746,65.3824,65.3746,65.3824,2453.0
2018-06-08 13:05:00,83.42,83.42,83.41,83.42,5514.0,65.3824,65.3824,65.3746,65.3824,5514.0
2018-06-08 13:10:00,83.42,83.42,83.4,83.41,8720.0,65.3824,65.3824,65.3667,65.3746,8720.0
2018-06-08 13:15:00,83.4,83.42,83.4,83.4,7137.0,65.3667,65.3824,65.3667,65.3667,7137.0
2018-06-08 13:20:00,83.41,83.42,83.4,83.42,10822.0,65.3746,65.3824,65.3667,65.3824,10822.0
2018-06-08 13:25:00,83.42,83.42,83.41,83.41,5246.0,65.3824,65.3824,65.3746,65.3746,5246.0
2018-06-08 13:30:00,83.42,83.43,83.41,83.42,10014.0,65.3824,65.3902,65.3746,65.3824,10014.0
2018-06-08 13:35:00,83.42,83.43,83.42,83.42,5377.0,65.3824,65.3902,65.3824,65.3824,5377.0
2018-06-08 13:40:00,83.42,83.43,83.42,83.43,3451.0,65.3824,65.3902,65.3824,65.3902,3451.0
2018-06-08 13:45:00,83.44,83.44,83.43,83.44,13094.0,65.3981,65.3981,65.3902,65.3981,13094.0
2018-06-08 13:50:00,83.43,83.43,83.42,83.43,6017.0,65.3902,65.3902,65.3824,65.3902,6017.0
2018-06-08 13:55:00,83.43,83.44,83.43,83.44,9551.0,65.3902,65.3981,65.3902,65.3981,9551.0
2018-06-08 14:00:00,83.44,83.44,83.43,83.43,3007.0,65.3981,65.3981,65.3902,65.3902,3007.0
2018-06-08 14:05:00,83.44,83.45,83.43,83.44,2420.0,65.3981,65.4059,65.3902,65.3981,2420.0
2018-06-08 14:10:00,83.45,83.45,83.44,83.45,4167.0,65.4059,65.4059,65.3981,65.4059,4167.0
2018-06-08 14:15:00,83.44,83.45,83.43,83.43,2911.0,65.3981,65.4059,65.3902,65.3902,2911.0
2018-06-08 14:20:00,83.43,83.44,83.42,83.42,7437.0,65.3902,65.3981,65.3824,65.3824,7437.0
2018-06-08 14:25:00,83.41,83.42,83.4,83.42,6871.0,65.3746,65.3824,65.3667,65.3824,6871.0
2018-06-08 14:30:00,83.41,83.42,83.41,83.42,4233.0,65.3746,65.3824,65.3746,65.3824,4233.0
2018-06-08 14:35:00,83.41,83.42,83.4,83.41,4543.0,65.3746,65.3824,65.3667,65.3746,4543.0
2018-06-08 14:40:00,83.41,83.41,83.4,83.41,1412.0,65.3746,65.3746,65.3667,65.3746,1412.0
2018-06-08 14:45:00,83.41,83.41,83.4,83.41,300.0,65.3746,65.3746,65.3667,65.3746,300.0
2018-06-08 14:50:00,83.41,83.41,83.38,83.38,16954.0,65.3746,65.3746,65.351,65.351,16954.0
2018-06-08 14:55:00,83.38,83.39,83.37,83.37,8204.0,65.351,65.3589,65.3432,65.3432,8204.0
2018-06-08 15:00:00,83.37,83.38,83.36,83.38,3837.0,65.3432,65.351,65.3354,65.351,3837.0
2018-06-08 15:05:00,83.37,83.38,83.37,83.38,1242.0,65.3432,65.351,65.3432,65.351,1242.0
2018-06-08 15:10:00,83.38,83.4,83.37,83.4,5902.0,65.351,65.3667,65.3432,65.3667,5902.0
2018-06-08 15:15:00,83.39,83.41,83.39,83.41,7146.0,65.3589,65.3746,65.3589,65.3746,7146.0
2018-06-08 15:20:00,83.41,83.41,83.39,83.41,19947.0,65.3746,65.3746,65.3589,65.3746,19947.0
2018-06-08 15:25:00,83.4,83.41,83.39,83.4,4964.0,65.3667,65.3746,65.3589,65.3667,4964.0
2018-06-08 15:30:00,83.4,83.4,83.39,83.4,7467.0,65.3667,65.3667,65.3589,65.3667,7467.0
2018-06-08 15:35:00,83.4,83.4,83.39,83.4,6084.0,65.3667,65.3667,65.3589,65.3667,6084.0
2018-06-08 15:40:00,83.4,83.41,83.39,83.4,33230.0,65.3667,65.3746,65.3589,65.3667,33230.0
2018-06-08 15:45:00,83.39,83.4,83.36,83.36,8296.0,65.3589,65.3667,65.3354,65.3354,8296.0
2018-06-08 15:50:00,83.36,83.36,83.35,83.35,5552.0,65.3354,65.3354,65.3275,65.3275,5552.0
2018-06-08 15:55:00,83.36,83.37,83.34,83.34,8484.0,65.3354,65.3432,65.3197,65.3197,8484.0
2018-06-11 09:30:00,83.23,83.25,83.23,83.23,27006.0,65.2335,65.2491,65.2335,65.2335,27006.0
2018-06-11 09:35:00,83.23,83.25,83.23,83.25,7643.0,65.2335,65.2491,65.2335,65.2491,7643.0
2018-06-11 09:40:00,83.25,83.26,83.24,83.26,4754.0,65.2491,65.257,65.2413,65.257,4754.0
2018-06-11 09:45:00,83.26,83.26,83.25,83.26,3743.0,65.257,65.257,65.2491,65.257,3743.0
2018-06-11 09:50:00,83.26,83.27,83.25,83.26,3877.0,65.257,65.2648,65.2491,65.257,3877.0
2018-06-11 09:55:00,83.27,83.27,83.26,83.26,8642.0,65.2648,65.2648,65.257,65.257,8642.0
2018-06-11 10:00:00,83.27,83.28,83.26,83.27,8293.0,65.2648,65.2727,65.257,65.2648,8293.0
2018-06-11 10:05:00,83.26,83.27,83.26,83.26,2806.0,65.257,65.2648,65.257,65.257,2806.0
2018-06-11 10:10:00,83.25,83.25,83.24,83.24,3696.0,65.2491,65.2491,65.2413,65.2413,3696.0
2018-06-11 10:15:00,83.24,83.24,83.23,83.23,4503.0,65.2413,65.2413,65.2335,65.2335,4503.0
2018-06-11 10:20:00,83.24,83.25,83.23,83.24,7669.0,65.2413,65.2491,65.2335,65.2413,7669.0
2018-06-11 10:25:00,83.23,83.23,83.22,83.22,4409.0,65.2335,65.2335,65.2256,65.2256,4409.0
2018-06-11 10:30:00,83.23,83.24,83.22,83.23,3440.0,65.2335,65.2413,65.2256,65.2335,3440.0
2018-06-11 10:35:00,83.24,83.24,83.23,83.23,716.0,65.2413,65.2413,65.2335,65.2335,716.0
2018-06-11 10:40:00,83.23,83.24,83.23,83.23,5516.0,65.2335,65.2413,65.2335,65.2335,5516.0
2018-06-11 10:45:00,83.24,83.25,83.24,83.25,1439.0,65.2413,65.2491,65.2413,65.2491,1439.0
2018-06-11 10:50:00,83.25,83.29,83.25,83.28,11792.0,65.2491,65.2805,65.2491,65.2727,11792.0
2018-06-11 10:55:00,83.29,83.3,83.28,83.3,4395.0,65.2805,65.2883,65.2727,65.2883,4395.0
2018-06-11 11:00:00,83.29,83.3,83.28,83.29,7052.0,65.2805,65.2883,65.2727,65.2805,7052.0
2018-06-11 11:05:00,83.29,83.31,83.28,83.31,9037.0,65.2805,65.2962,65.2727,65.2962,9037.0
2018-06-11 11:10:00,83.31,83.31,83.3,83.31,12407.0,65.2962,65.2962,65.2883,65.2962,12407.0
2018-06-11 11:15:00,83.31,83.31,83.3,83.31,5587.0,65.2962,65.2962,65.2883,65.2962,5587.0
2018-06-11 11:20:00,83.31,83.32,83.3,83.31,6717.0,65.2962,65.304,65.2883,65.2962,6717.0
2018-06-11 11:25:00,83.31,83.32,83.3,83.3,10511.0,65.2962,65.304,65.2883,65.2883,10511.0
2018-06-11 11:30:00,83.29,83.31,83.28,83.28,7182.0,65.2805,65.2962,65.2727,65.2727,7182.0
2018-06-11 11:35:00,83.28,83.3,83.28,83.29,2362.0,65.2727,65.2883,65.2727,65.2805,2362.0
2018-06-11 11:40:00,83.3,83.31,83.29,83.3,5485.0,65.2883,65.2962,65.2805,65.2883,5485.0
2018-06-11 11:45:00,83.3,83.3,83.29,83.3,1140.0,65.2883,65.2883,65.2805,65.2883,1140.0
2018-06-11 11:50:00,83.3,83.3,83.28,83.28,15901.0,65.2883,65.2883,65.2727,65.2727,15901.0
2018-06-11 11:55:00,83.29,83.3,83.28,83.29,4225.0,65.2805,65.2883,65.2727,65.2805,4225.0
2018-06-11 12:00:00,83.3,83.3,83.29,83.29,8887.0,65.2883,65.2883,65.2805,65.2805,8887.0
2018-06-11 12:05:00,83.3,83.3,83.28,83.29,6858.0,65.2883,65.2883,65.2727,65.2805,6858.0
2018-06-11 12:10:00,83.29,83.29,83.28,83.28,1569.0,65.2805,65.2805,65.2727,65.2727,1569.0
2018-06-11 12:15:00,83.28,83.29,83.28,83.28,1846.0,65.2727,65.2805,65.2727,65.2727,1846.0
2018-06-11 12:20:00,83.29,83.29,83.26,83.26,5467.0,65.2805,65.2805,65.257,65.257,5467.0
2018-06-11 12:25:00,83.26,83.27,83.26,83.26,2839.0,65.257,65.2648,65.257,65.257,2839.0
2018-06-11 12:30:00,83.26,83.27,83.26,83.27,1554.0,65.257,65.2648,65.257,65.2648,1554.0
2018-06-11 12:35:00,83.27,83.27,83.26,83.26,1665.0,65.2648,65.2648,65.257,65.257,1665.0
2018-06-11 12:40:00,83.27,83.27,83.25,83.26,2832.0,65.2648,65.2648,65.2491,65.257,2832.0
2018-06-11 12:45:00,83.26,83.26,83.25,83.25,3485.0,65.257,65.257,65.2491,65.2491,3485.0
2018-06-11 12:50:00,83.25,83.26,83.25,83.26,4979.0,65.2491,65.257,65.2491,65.257,4979.0
2018-06-11 12:55:00,83.25,83.26,83.25,83.26,8578.0,65.2491,65.257,65.2491,65.257,8578.0
2018-06-11 13:00:00,83.25,83.26,83.25,83.26,11332.0,65.2491,65.257,65.2491,65.257,11332.0
2018-06-11 13:05:00,83.26,83.26,83.24,83.24,8741.0,65.257,65.257,65.2413,65.2413,8741.0
2018-06-11 13:10:00,83.24,83.25,83.24,83.25,1297.0,65.2413,65.2491,65.2413,65.2491,1297.0
2018-06-11 13:15:00,83.24,83.25,83.24,83.24,5570.0,65.2413,65.2491,65.2413,65.2413,5570.0
2018-06-11 13:20:00,83.24,83.25,83.24,83.24,2868.0,65.2413,65.2491,65.2413,65.2413,2868.0
2018-06-11 13:25:00,83.25,83.25,83.24,83.24,2966.0,65.2491,65.2491,65.2413,65.2413,2966.0
2018-06-11 13:30:00,83.23,83.24,83.23,83.24,4777.0,65.2335,65.2413,65.2335,65.2413,4777.0
2018-06-11 13:35:00,83.23,83.25,83.23,83.25,1925.0,65.2335,65.2491,65.2335,65.2491,1925.0
2018-06-11 13:40:00,83.25,83.26,83.24,83.26,10401.0,65.2491,65.257,65.2413,65.257,10401.0
2018-06-11 13:45:00,83.26,83.26,83.25,83.26,6147.0,65.257,65.257,65.2491,65.257,6147.0
2018-06-11 13:50:00,83.26,83.26,83.25,83.26,3339.0,65.257,65.257,65.2491,65.257,3339.0
2018-06-11 13:55:00,83.25,83.26,83.25,83.26,48436.0,65.2491,65.257,65.2491,65.257,48436.0
2018-06-11 14:00:00,83.25,83.26,83.25,83.25,4383.0,65.2491,65.257,65.2491,65.2491,4383.0
2018-06-11 14:05:00,83.26,83.27,83.25,83.27,4990.0,65.257,65.2648,65.2491,65.2648,4990.0
2018-06-11 14:10:00,83.27,83.28,83.26,83.26,12200.0,65.2648,65.2727,65.257,65.257,12200.0
2018-06-11 14:15:00,83.25,83.26,83.25,83.25,4210.0,65.2491,65.257,65.2491,65.2491,4210.0
2018-06-11 14:20:00,83.25,83.27,83.25,83.26,22362.0,65.2491,65.2648,65.2491,65.257,22362.0
2018-06-11 14:25:00,83.25,83.26,83.25,83.25,13312.0,65.2491,65.257,65.2491,65.2491,13312.0
2018-06-11 14:30:00,83.26,83.26,83.25,83.26,11845.0,65.257,65.257,65.2491,65.257,11845.0
2018-06-11 14:35:00,83.26,83.26,83.25,83.25,4410.0,65.257,65.257,65.2491,65.2491,4410.0
2018-06-11 14:40:00,83.26,83.26,83.25,83.25,7683.0,65.257,65.257,65.2491,65.2491,7683.0
2018-06-11 14:45:00,83.26,83.26,83.25,83.26,9012.0,65.257,65.257,65.2491,65.257,9012.0
2018-06-11 14:50:00,83.25,83.27,83.23,83.25,532559.0,65.2491,65.2648,65.2335,65.2491,532559.0
2018-06-11 14:55:00,83.25,83.27,83.25,83.26,30020.0,65.2491,65.2648,65.2491,65.257,30020.0
2018-06-11 15:00:00,83.26,83.26,83.25,83.26,13058.0,65.257,65.257,65.2491,65.257,13058.0
2018-06-11 15:05:00,83.25,83.26,83.25,83.25,15337.0,65.2491,65.257,65.2491,65.2491,15337.0
2018-06-11 15:10:00,83.25,83.26,83.25,83.26,19950.0,65.2491,65.257,65.2491,65.257,19950.0
2018-06-11 15:15:00,83.26,83.26,83.25,83.26,16700.0,65.257,65.257,65.2491,65.257,16700.0
2018-06-11 15:20:00,83.26,83.26,83.25,83.26,18536.0,65.257,65.257,65.2491,65.257,18536.0
2018-06-11 15:25:00,83.26,83.27,83.25,83.27,8102.0,65.257,65.2648,65.2491,65.2648,8102.0
2018-06-11 15:30:00,83.27,83.27,83.26,83.27,4833.0,65.2648,65.2648,65.257,65.2648,4833.0
2018-06-11 15:35:00,83.26,83.27,83.26,83.27,31245.0,65.257,65.2648,65.257,65.2648,31245.0
2018-06-11 15:40:00,83.26,83.27,83.25,83.27,27054.0,65.257,65.2648,65.2491,65.2648,27054.0
2018-06-11 15:45:00,83.27,83.27,83.26,83.27,17000.0,65.2648,65.2648,65.257,65.2648,17000.0
2018-06-11 15:50:00,83.27,83.27,83.26,83.27,35903.0,65.2648,65.2648,65.257,65.2648,35903.0
2018-06-11 15:55:00,83.26,83.27,83.26,83.26,8278.0,65.257,65.2648,65.257,65.257,8278.0
2018-06-12 09:30:00,83.21,83.25,83.19,83.2,58515.0,65.2178,65.2491,65.2021,65.21,58515.0
2018-06-12 09:35:00,83.2,83.23,83.19,83.22,14131.0,65.21,65.2335,65.2021,65.2256,14131.0
2018-06-12 09:40:00,83.23,83.24,83.21,83.23,3174.0,65.2335,65.2413,65.2178,65.2335,3174.0
2018-06-12 09:45:00,83.24,83.24,83.22,83.23,14409.0,65.2413,65.2413,65.2256,65.2335,14409.0
2018-06-12 09:50:00,83.24,83.24,83.23,83.23,1481.0,65.2413,65.2413,65.2335,65.2335,1481.0
2018-06-12 09:55:00,83.23,83.24,83.23,83.23,3640.0,65.2335,65.2413,65.2335,65.2335,3640.0
2018-06-12 10:00:00,83.23,83.24,83.23,83.23,2962.0,65.2335,65.2413,65.2335,65.2335,2962.0
2018-06-12 10:05:00,83.24,83.24,83.23,83.23,2859.0,65.2413,65.2413,65.2335,65.2335,2859.0
2018-06-12 10:10:00,83.23,83.23,83.22,83.22,3621.0,65.2335,65.2335,65.2256,65.2256,3621.0
2018-06-12 10:15:00,83.22,83.23,83.21,83.21,2856.0,65.2256,65.2335,65.2178,65.2178,2856.0
2018-06-12 10:20:00,83.22,83.23,83.21,83.22,2708.0,65.2256,65.2335,65.2178,65.2256,2708.0
2018-06-12 10:25:00,83.23,83.24,83.22,83.23,26933.0,65.2335,65.2413,65.2256,65.2335,26933.0
2018-06-12 10:30:00,83.23,83.24,83.23,83.23,6246.0,65.2335,65.2413,65.2335,65.2335,6246.0
2018-06-12 10:35:00,83.23,83.26,83.23,83.26,72364.0,65.2335,65.257,65.2335,65.257,72364.0
2018-06-12 10:40:00,83.26,83.26,83.25,83.25,2038.0,65.257,65.257,65.2491,65.2491,2038.0
2018-06-12 10:45:00,83.26,83.27,83.26,83.26,2136.0,65.257,65.2648,65.257,65.257,2136.0
2018-06-12 10:50:00,83.27,83.27,83.25,83.27,31182.0,65.2648,65.2648,65.2491,65.2648,31182.0
2018-06-12 10:55:00,83.26,83.27,83.26,83.27,15296.0,65.257,65.2648,65.257,65.2648,15296.0
2018-06-12 11:00:00,83.27,83.27,83.26,83.27,7000.0,65.2648,65.2648,65.257,65.2648,7000.0
2018-06-12 11:05:00,83.27,83.27,83.25,83.26,16109.0,65.2648,65.2648,65.2491,65.257,16109.0
2018-06-12 11:10:00,83.25,83.27,83.25,83.27,42369.0,65.2491,65.2648,65.2491,65.2648,42369.0
2018-06-12 11:15:00,83.27,83.27,83.25,83.26,6146.0,65.2648,65.2648,65.2491,65.257,6146.0
2018-06-12 11:20:00,83.26,83.26,83.25,83.25,3031.0,65.257,65.257,65.2491,65.2491,3031.0
2018-06-12 11:25:00,83.26,83.26,83.24,83.25,3302.0,65.257,65.257,65.2413,65.2491,3302.0
2018-06-12 11:30:00,83.25,83.25,83.24,83.25,2868.0,65.2491,65.2491,65.2413,65.2491,2868.0
2018-06-12 11:35:00,83.25,83.25,83.24,83.25,7157.0,65.2491,65.2491,65.2413,65.2491,7157.0
2018-06-12 11:40:00,83.25,83.25,83.24,83.25,4875.0,65.2491,65.2491,65.2413,65.2491,4875.0
2018-06-12 11:45:00,83.24,83.25,83.24,83.25,11983.0,65.2413,65.2491,65.2413,65.2491,11983.0
2018-06-12 11:50:00,83.24,83.25,83.24,83.24,8576.0,65.2413,65.2491,65.2413,65.2413,8576.0
2018-06-12 11:55:00,83.25,83.25,83.24,83.24,17153.0,65.2491,65.2491,65.2413,65.2413,17153.0
2018-06-12 12:00:00,83.25,83.25,83.24,83.24,8339.0,65.2491,65.2491,65.2413,65.2413,8339.0
2018-06-12 12:05:00,83.25,83.26,83.25,83.26,1954.0,65.2491,65.257,65.2491,65.257,1954.0
2018-06-12 12:10:00,83.26,83.26,83.25,83.26,2162.0,65.257,65.257,65.2491,65.257,2162.0
2018-06-12 12:15:00,83.26,83.26,83.25,83.26,1344.0,65.257,65.257,65.2491,65.257,1344.0
2018-06-12 12:20:00,83.26,83.26,83.25,83.26,2414.0,65.257,65.257,65.2491,65.257,2414.0
2018-06-12 12:25:00,83.25,83.26,83.24,83.24,3199.0,65.2491,65.257,65.2413,65.2413,3199.0
2018-06-12 12:30:00,83.25,83.26,83.24,83.26,3452.0,65.2491,65.257,65.2413,65.257,3452.0
2018-06-12 12:35:00,83.26,83.27,83.25,83.26,5870.0,65.257,65.2648,65.2491,65.257,5870.0
2018-06-12 12:40:00,83.26,83.26,83.25,83.26,2809.0,65.257,65.257,65.2491,65.257,2809.0
2018-06-12 12:45:00,83.25,83.26,83.25,83.25,2072.0,65.2491,65.257,65.2491,65.2491,2072.0
2018-06-12 12:50:00,83.26,83.26,83.25,83.25,4091.0,65.257,65.257,65.2491,65.2491,4091.0
2018-06-12 12:55:00,83.26,83.27,83.25,83.26,8640.0,65.257,65.2648,65.2491,65.257,8640.0
2018-06-12 13:00:00,83.26,83.28,83.26,83.26,8650.0,65.257,65.2727,65.257,65.257,8650.0
2018-06-12 13:05:00,83.27,83.28,83.26,83.27,7946.0,65.2648,65.2727,65.257,65.2648,7946.0
2018-06-12 13:10:00,83.27,83.29,83.24,83.24,5397.0,65.2648,65.2805,65.2413,65.2413,5397.0
2018-06-12 13:15:00,83.24,83.25,83.23,83.24,2309.0,65.2413,65.2491,65.2335,65.2413,2309.0
2018-06-12 13:20:00,83.23,83.25,83.23,83.25,3103.0,65.2335,65.2491,65.2335,65.2491,3103.0
2018-06-12 13:25:00,83.25,83.27,83.25,83.27,4005.0,65.2491,65.2648,65.2491,65.2648,4005.0
2018-06-12 13:30:00,83.26,83.27,83.26,83.27,54028.0,65.257,65.2648,65.257,65.2648,54028.0
2018-06-12 13:35:00,83.26,83.26,83.25,83.26,2186.0,65.257,65.257,65.2491,65.257,2186.0
2018-06-12 13:40:00,83.26,83.27,83.26,83.27,2012.0,65.257,65.2648,65.257,65.2648,2012.0
2018-06-12 13:45:00,83.27,83.28,83.26,83.28,1397.0,65.2648,65.2727,65.257,65.2727,1397.0
2018-06-12 13:50:00,83.29,83.29,83.28,83.29,3181.0,65.2805,65.2805,65.2727,65.2805,3181.0
2018-06-12 13:55:00,83.29,83.29,83.27,83.28,17505.0,65.2805,65.2805,65.2648,65.2727,17505.0
2018-06-12 14:00:00,83.27,83.29,83.26,83.27,19652.0,65.2648,65.2805,65.257,65.2648,19652.0
2018-06-12 14:05:00,83.27,83.27,83.25,83.25,4184.0,65.2648,65.2648,65.2491,65.2491,4184.0
2018-06-12 14:10:00,83.25,83.26,83.25,83.26,5986.0,65.2491,65.257,65.2491,65.257,5986.0
2018-06-12 14:15:00,83.26,83.26,83.25,83.26,21701.0,65.257,65.257,65.2491,65.257,21701.0
2018-06-12 14:20:00,83.26,83.26,83.25,83.25,3707.0,65.257,65.257,65.2491,65.2491,3707.0
2018-06-12 14:25:00,83.26,83.26,83.25,83.26,2329.0,65.257,65.257,65.2491,65.257,2329.0
2018-06-12 14:30:00,83.26,83.26,83.24,83.25,6873.0,65.257,65.257,65.2413,65.2491,6873.0
2018-06-12 14:35:00,83.25,83.26,83.24,83.25,17026.0,65.2491,65.257,65.2413,65.2491,17026.0
2018-06-12 14:40:00,83.26,83.26,83.25,83.25,7641.0,65.257,65.257,65.2491,65.2491,7641.0
2018-06-12 14:45:00,83.26,83.26,83.25,83.26,2031.0,65.257,65.257,65.2491,65.257,2031.0
2018-06-12 14:50:00,83.25,83.26,83.25,83.26,7912.0,65.2491,65.257,65.2491,65.257,7912.0
2018-06-12 14:55:00,83.26,83.27,83.24,83.25,13850.0,65.257,65.2648,65.2413,65.2491,13850.0
2018-06-12 15:00:00,83.25,83.26,83.25,83.26,4313.0,65.2491,65.257,65.2491,65.257,4313.0
2018-06-12 15:05:00,83.26,83.26,83.23,83.24,9162.0,65.257,65.257,65.2335,65.2413,9162.0
2018-06-12 15:10:00,83.24,83.26,83.24,83.25,10960.0,65.2413,65.257,65.2413,65.2491,10960.0
2018-06-12 15:15:00,83.25,83.26,83.25,83.26,19714.0,65.2491,65.257,65.2491,65.257,19714.0
2018-06-12 15:20:00,83.25,83.26,83.25,83.26,5892.0,65.2491,65.257,65.2491,65.257,5892.0
2018-06-12 15:25:00,83.26,83.27,83.25,83.27,12429.0,65.257,65.2648,65.2491,65.2648,12429.0
2018-06-12 15:30:00,83.26,83.27,83.26,83.27,7882.0,65.257,65.2648,65.257,65.2648,7882.0
2018-06-12 15:35:00,83.27,83.27,83.25,83.25,20506.0,65.2648,65.2648,65.2491,65.2491,20506.0
2018-06-12 15:40:00,83.26,83.27,83.25,83.27,17723.0,65.257,65.2648,65.2491,65.2648,17723.0
2018-06-12 15:45:00,83.27,83.27,83.26,83.27,13526.0,65.2648,65.2648,65.257,65.2648,13526.0
2018-06-12 15:50:00,83.27,83.27,83.25,83.26,32500.0,65.2648,65.2648,65.2491,65.257,32500.0
2018-06-12 15:55:00,83.26,83.26,83.24,83.24,15182.0,65.257,65.257,65.2413,65.2413,15182.0
2018-06-13 09:30:00,83.28,83.31,83.27,83.31,27715.0,65.2727,65.2962,65.2648,65.2962,27715.0
2018-06-13 09:35:00,83.3,83.3,83.28,83.29,2140.0,65.2883,65.2883,65.2727,65.2805,2140.0
2018-06-13 09:40:00,83.28,83.29,83.27,83.28,5762.0,65.2727,65.2805,65.2648,65.2727,5762.0
2018-06-13 09:45:00,83.29,83.29,83.28,83.29,2343.0,65.2805,65.2805,65.2727,65.2805,2343.0
2018-06-13 09:50:00,83.29,83.3,83.28,83.3,5508.0,65.2805,65.2883,65.2727,65.2883,5508.0
2018-06-13 09:55:00,83.3,83.31,83.3,83.31,8723.0,65.2883,65.2962,65.2883,65.2962,8723.0
2018-06-13 10:00:00,83.31,83.31,83.28,83.31,36327.0,65.2962,65.2962,65.2727,65.2962,36327.0
2018-06-13 10:05:00,83.3,83.31,83.29,83.29,5006.0,65.2883,65.2962,65.2805,65.2805,5006.0
2018-06-13 10:10:00,83.3,83.3,83.29,83.29,7204.0,65.2883,65.2883,65.2805,65.2805,7204.0
2018-06-13 10:15:00,83.29,83.29,83.28,83.29,2808.0,65.2805,65.2805,65.2727,65.2805,2808.0
2018-06-13 10:20:00,83.28,83.31,83.28,83.31,17498.0,65.2727,65.2962,65.2727,65.2962,17498.0
2018-06-13 10:25:00,83.31,83.31,83.3,83.31,3841.0,65.2962,65.2962,65.2883,65.2962,3841.0
2018-06-13 10:30:00,83.3,83.31,83.28,83.28,7448.0,65.2883,65.2962,65.2727,65.2727,7448.0
2018-06-13 10:35:00,83.28,83.28,83.27,83.27,6626.0,65.2727,65.2727,65.2648,65.2648,6626.0
2018-06-13 10:40:00,83.27,83.28,83.27,83.28,5783.0,65.2648,65.2727,65.2648,65.2727,5783.0
2018-06-13 10:45:00,83.28,83.29,83.27,83.29,13098.0,65.2727,65.2805,65.2648,65.2805,13098.0
2018-06-13 10:50:00,83.29,83.3,83.28,83.3,6967.0,65.2805,65.2883,65.2727,65.2883,6967.0
2018-06-13 10:55:00,83.3,83.32,83.29,83.32,5988.0,65.2883,65.304,65.2805,65.304,5988.0
2018-06-13 11:00:00,83.31,83.31,83.3,83.31,6371.0,65.2962,65.2962,65.2883,65.2962,6371.0
2018-06-13 11:05:00,83.3,83.33,83.3,83.33,3922.0,65.2883,65.3118,65.2883,65.3118,3922.0
2018-06-13 11:10:00,83.32,83.34,83.32,83.34,4780.0,65.304,65.3197,65.304,65.3197,4780.0
2018-06-13 11:15:00,83.34,83.34,83.31,83.32,27150.0,65.3197,65.3197,65.2962,65.304,27150.0
2018-06-13 11:20:00,83.33,83.34,83.32,83.33,21500.0,65.3118,65.3197,65.304,65.3118,21500.0
2018-06-13 11:25:00,83.34,83.34,83.33,83.33,2828.0,65.3197,65.3197,65.3118,65.3118,2828.0
2018-06-13 11:30:00,83.33,83.35,83.33,83.34,3938.0,65.3118,65.3275,65.3118,65.3197,3938.0
2018-06-13 11:35:00,83.34,83.35,83.34,83.35,2723.0,65.3197,65.3275,65.3197,65.3275,2723.0
2018-06-13 11:40:00,83.35,83.35,83.34,83.34,5514.0,65.3275,65.3275,65.3197,65.3197,5514.0
2018-06-13 11:45:00,83.35,83.35,83.34,83.34,3754.0,65.3275,65.3275,65.3197,65.3197,3754.0
2018-06-13 11:50:00,83.35,83.35,83.33,83.34,12067.0,65.3275,65.3275,65.3118,65.3197,12067.0
2018-06-13 11:55:00,83.33,83.33,83.29,83.31,19121.0,65.3118,65.3118,65.2805,65.2962,19121.0
2018-06-13 12:00:00,83.3,83.31,83.3,83.3,2212.0,65.2883,65.2962,65.2883,65.2883,2212.0
2018-06-13 12:05:00,83.31,83.31,83.3,83.3,4938.0,65.2962,65.2962,65.2883,65.2883,4938.0
2018-06-13 12:10:00,83.31,83.31,83.3,83.3,15397.0,65.2962,65.2962,65.2883,65.2883,15397.0
2018-06-13 12:15:00,83.3,83.31,83.3,83.31,3868.0,65.2883,65.2962,65.2883,65.2962,3868.0
2018-06-13 12:20:00,83.31,83.31,83.3,83.3,2392.0,65.2962,65.2962,65.2883,65.2883,2392.0
2018-06-13 12:25:00,83.31,83.33,83.3,83.33,12871.0,65.2962,65.3118,65.2883,65.3118,12871.0
2018-06-13 12:30:00,83.33,83.33,83.32,83.32,2468.0,65.3118,65.3118,65.304,65.304,2468.0
2018-06-13 12:35:00,83.33,83.33,83.32,83.32,4171.0,65.3118,65.3118,65.304,65.304,4171.0
2018-06-13 12:40:00,83.32,83.33,83.32,83.33,2994.0,65.304,65.3118,65.304,65.3118,2994.0
2018-06-13 12:45:00,83.32,83.33,83.3,83.3,50182.0,65.304,65.3118,65.2883,65.2883,50182.0
2018-06-13 12:50:00,83.3,83.32,83.3,83.31,3608.0,65.2883,65.304,65.2883,65.2962,3608.0
2018-06-13 12:55:00,83.32,83.32,83.31,83.32,883.0,65.304,65.304,65.2962,65.304,883.0
2018-06-13 13:00:00,83.32,83.32,83.3,83.3,9952.0,65.304,65.304,65.2883,65.2883,9952.0
2018-06-13 13:05:00,83.31,83.31,83.3,83.3,1075.0,65.2962,65.2962,65.2883,65.2883,1075.0
2018-06-13 13:10:00,83.31,83.32,83.3,83.32,3191.0,65.2962,65.304,65.2883,65.304,3191.0
2018-06-13 13:15:00,83.32,83.32,83.31,83.32,1921.0,65.304,65.304,65.2962,65.304,1921.0
2018-06-13 13:20:00,83.32,83.32,83.31,83.32,932.0,65.304,65.304,65.2962,65.304,932.0
2018-06-13 13:25:00,83.31,83.32,83.31,83.31,2578.0,65.2962,65.304,65.2962,65.2962,2578.0
2018-06-13 13:30:00,83.31,83.32,83.3,83.31,6462.0,65.2962,65.304,65.2883,65.2962,6462.0
2018-06-13 13:35:00,83.3,83.32,83.29,83.31,7622.0,65.2883,65.304,65.2805,65.2962,7622.0
2018-06-13 13:40:00,83.31,83.33,83.31,83.33,4206.0,65.2962,65.3118,65.2962,65.3118,4206.0
2018-06-13 13:45:00,83.33,83.33,83.32,83.32,4758.0,65.3118,65.3118,65.304,65.304,4758.0
2018-06-13 13:50:00,83.33,83.34,83.32,83.33,18122.0,65.3118,65.3197,65.304,65.3118,18122.0
2018-06-13 13:55:00,83.33,83.35,83.32,83.32,8777.0,65.3118,65.3275,65.304,65.304,8777.0
2018-06-13 14:00:00,83.31,83.31,83.14,83.15,53119.0,65.2962,65.2962,65.1629,65.1708,53119.0
2018-06-13 14:05:00,83.13,83.14,83.08,83.11,10500.0,65.1551,65.1629,65.1159,65.1394,10500.0
2018-06-13 14:10:00,83.11,83.14,83.11,83.14,14835.0,65.1394,65.1629,65.1394,65.1629,14835.0
2018-06-13 14:15:00,83.12,83.13,83.1,83.12,20907.0,65.1473,65.1551,65.1316,65.1473,20907.0
2018-06-13 14:20:00,83.11,83.14,83.09,83.1,23643.0,65.1394,65.1629,65.1237,65.1316,23643.0
2018-06-13 14:25:00,83.1,83.11,83.08,83.09,19758.0,65.1316,65.1394,65.1159,65.1237,19758.0
2018-06-13 14:30:00,83.09,83.09,82.98,83.03,25965.0,65.1237,65.1237,65.0375,65.0767,25965.0
2018-06-13 14:35:00,83.03,83.04,83.01,83.03,7618.0,65.0767,65.0846,65.061,65.0767,7618.0
2018-06-13 14:40:00,83.05,83.12,83.04,83.12,6317.0,65.0924,65.1473,65.0846,65.1473,6317.0
2018-06-13 14:45:00,83.11,83.12,83.09,83.09,8920.0,65.1394,65.1473,65.1237,65.1237,8920.0
2018-06-13 14:50:00,83.1,83.13,83.09,83.13,8777.0,65.1316,65.1551,65.1237,65.1551,8777.0
2018-06-13 14:55:00,83.12,83.19,83.12,83.17,10926.0,65.1473,65.2021,65.1473,65.1864,10926.0
2018-06-13 15:00:00,83.17,83.2,83.16,83.2,5339.0,65.1864,65.21,65.1786,65.21,5339.0
2018-06-13 15:05:00,83.2,83.22,83.19,83.19,20701.0,65.21,65.2256,65.2021,65.2021,20701.0
2018-06-13 15:10:00,83.2,83.21,83.19,83.2,4080.0,65.21,65.2178,65.2021,65.21,4080.0
2018-06-13 15:15:00,83.21,83.21,83.18,83.2,9993.0,65.2178,65.2178,65.1943,65.21,9993.0
2018-06-13 15:20:00,83.19,83.19,83.17,83.18,5088.0,65.2021,65.2021,65.1864,65.1943,5088.0
2018-06-13 15:25:00,83.17,83.18,83.15,83.16,14187.0,65.1864,65.1943,65.1708,65.1786,14187.0
2018-06-13 15:30:00,83.16,83.17,83.14,83.16,15925.0,65.1786,65.1864,65.1629,65.1786,15925.0
2018-06-13 15:35:00,83.16,83.18,83.15,83.18,9134.0,65.1786,65.1943,65.1708,65.1943,9134.0
2018-06-13 15:40:00,83.17,83.2,83.17,83.2,15192.0,65.1864,65.21,65.1864,65.21,15192.0
2018-06-13 15:45:00,83.2,83.2,83.18,83.19,20279.0,65.21,65.21,65.1943,65.2021,20279.0
2018-06-13 15:50:00,83.19,83.2,83.18,83.2,18207.0,65.2021,65.21,65.1943,65.21,18207.0
2018-06-13 15:55:00,83.2,83.21,83.19,83.19,13172.0,65.21,65.2178,65.2021,65.2021,13172.0
2018-06-14 09:30:00,83.41,83.42,83.38,83.41,32696.0,65.3746,65.3824,65.351,65.3746,32696.0
2018-06-14 09:35:00,83.41,83.42,83.4,83.42,7358.0,65.3746,65.3824,65.3667,65.3824,7358.0
2018-06-14 09:40:00,83.41,83.42,83.33,83.34,16653.0,65.3746,65.3824,65.3118,65.3197,16653.0
2018-06-14 09:45:00,83.34,83.34,83.32,83.32,19169.0,65.3197,65.3197,65.304,65.304,19169.0
2018-06-14 09:50:00,83.32,83.34,83.32,83.34,5639.0,65.304,65.3197,65.304,65.3197,5639.0
2018-06-14 09:55:00,83.34,83.37,83.33,83.37,34690.0,65.3197,65.3432,65.3118,65.3432,34690.0
2018-06-14 10:00:00,83.36,83.39,83.36,83.38,4771.0,65.3354,65.3589,65.3354,65.351,4771.0
2018-06-14 10:05:00,83.37,83.38,83.35,83.37,13456.0,65.3432,65.351,65.3275,65.3432,13456.0
2018-06-14 10:10:00,83.36,83.38,83.36,83.38,7152.0,65.3354,65.351,65.3354,65.351,7152.0
2018-06-14 10:15:00,83.37,83.4,83.37,83.4,20309.0,65.3432,65.3667,65.3432,65.3667,20309.0
2018-06-14 10:20:00,83.4,83.42,83.4,83.42,3562.0,65.3667,65.3824,65.3667,65.3824,3562.0
2018-06-14 10:25:00,83.42,83.42,83.4,83.41,5950.0,65.3824,65.3824,65.3667,65.3746,5950.0
2018-06-14 10:30:00,83.42,83.43,83.41,83.43,11502.0,65.3824,65.3902,65.3746,65.3902,11502.0
2018-06-14 10:35:00,83.43,83.44,83.41,83.42,14817.0,65.3902,65.3981,65.3746,65.3824,14817.0
2018-06-14 10:40:00,83.42,83.44,83.42,83.42,7837.0,65.3824,65.3981,65.3824,65.3824,7837.0
2018-06-14 10:45:00,83.42,83.42,83.4,83.42,10221.0,65.3824,65.3824,65.3667,65.3824,10221.0
2018-06-14 10:50:00,83.42,83.42,83.4,83.42,3069.0,65.3824,65.3824,65.3667,65.3824,3069.0
2018-06-14 10:55:00,83.42,83.44,83.42,83.43,11293.0,65.3824,65.3981,65.3824,65.3902,11293.0
2018-06-14 11:00:00,83.44,83.44,83.41,83.42,8356.0,65.3981,65.3981,65.3746,65.3824,8356.0
2018-06-14 11:05:00,83.42,83.45,83.42,83.44,5996.0,65.3824,65.4059,65.3824,65.3981,5996.0
2018-06-14 11:10:00,83.44,83.44,83.42,83.42,3965.0,65.3981,65.3981,65.3824,65.3824,3965.0
2018-06-14 11:15:00,83.41,83.42,83.41,83.42,4084.0,65.3746,65.3824,65.3746,65.3824,4084.0
2018-06-14 11:20:00,83.42,83.43,83.4,83.41,7477.0,65.3824,65.3902,65.3667,65.3746,7477.0
2018-06-14 11:25:00,83.41,83.41,83.4,83.41,3504.0,65.3746,65.3746,65.3667,65.3746,3504.0
2018-06-14 11:30:00,83.41,83.42,83.39,83.42,3185.0,65.3746,65.3824,65.3589,65.3824,3185.0
2018-06-14 11:35:00,83.42,83.42,83.4,83.41,3275.0,65.3824,65.3824,65.3667,65.3746,3275.0
2018-06-14 11:40:00,83.41,83.43,83.41,83.42,13860.0,65.3746,65.3902,65.3746,65.3824,13860.0
2018-06-14 11:45:00,83.42,83.42,83.39,83.39,15700.0,65.3824,65.3824,65.3589,65.3589,15700.0
2018-06-14 11:50:00,83.4,83.4,83.39,83.4,1410.0,65.3667,65.3667,65.3589,65.3667,1410.0
2018-06-14 11:55:00,83.4,83.41,83.39,83.41,18129.0,65.3667,65.3746,65.3589,65.3746,18129.0
2018-06-14 12:00:00,83.41,83.41,83.39,83.4,30756.0,65.3746,65.3746,65.3589,65.3667,30756.0
2018-06-14 12:05:00,83.4,83.4,83.39,83.4,10392.0,65.3667,65.3667,65.3589,65.3667,10392.0
2018-06-14 12:10:00,83.4,83.41,83.39,83.41,4847.0,65.3667,65.3746,65.3589,65.3746,4847.0
2018-06-14 12:15:00,83.41,83.41,83.39,83.4,5658.0,65.3746,65.3746,65.3589,65.3667,5658.0
2018-06-14 12:20:00,83.41,83.43,83.4,83.42,3815.0,65.3746,65.3902,65.3667,65.3824,3815.0
2018-06-14 12:25:00,83.43,83.43,83.42,83.43,50710.0,65.3902,65.3902,65.3824,65.3902,50710.0
2018-06-14 12:30:00,83.43,83.43,83.41,83.42,3250.0,65.3902,65.3902,65.3746,65.3824,3250.0
2018-06-14 12:35:00,83.42,83.43,83.41,83.43,1208.0,65.3824,65.3902,65.3746,65.3902,1208.0
2018-06-14 12:40:00,83.42,83.43,83.42,83.43,6210.0,65.3824,65.3902,65.3824,65.3902,6210.0
2018-06-14 12:45:00,83.43,83.43,83.42,83.42,4526.0,65.3902,65.3902,65.3824,65.3824,4526.0
2018-06-14 12:50:00,83.45,83.45,83.44,83.45,19701.0,65.4059,65.4059,65.3981,65.4059,19701.0
2018-06-14 12:55:00,83.45,83.46,83.44,83.46,6850.0,65.4059,65.4137,65.3981,65.4137,6850.0
2018-06-14 13:00:00,83.46,83.46,83.43,83.43,8393.0,65.4137,65.4137,65.3902,65.3902,8393.0
2018-06-14 13:05:00,83.44,83.47,83.44,83.44,8699.0,65.3981,65.4216,65.3981,65.3981,8699.0
2018-06-14 13:10:00,83.45,83.45,83.43,83.43,36687.0,65.4059,65.4059,65.3902,65.3902,36687.0
2018-06-14 13:15:00,83.43,83.45,83.43,83.43,20606.0,65.3902,65.4059,65.3902,65.3902,20606.0
2018-06-14 13:20:00,83.44,83.44,83.43,83.43,9906.0,65.3981,65.3981,65.3902,65.3902,9906.0
2018-06-14 13:25:00,83.44,83.44,83.43,83.44,3578.0,65.3981,65.3981,65.3902,65.3981,3578.0
2018-06-14 13:30:00,83.44,83.45,83.43,83.44,7170.0,65.3981,65.4059,65.3902,65.3981,7170.0
2018-06-14 13:35:00,83.45,83.45,83.42,83.43,12349.0,65.4059,65.4059,65.3824,65.3902,12349.0
2018-06-14 13:40:00,83.43,83.44,83.42,83.44,2452.0,65.3902,65.3981,65.3824,65.3981,2452.0
2018-06-14 13:45:00,83.44,83.44,83.43,83.44,1741.0,65.3981,65.3981,65.3902,65.3981,1741.0
2018-06-14 13:50:00,83.43,83.44,83.43,83.44,2575.0,65.3902,65.3981,65.3902,65.3981,2575.0
2018-06-14 13:55:00,83.44,83.44,83.42,83.43,17560.0,65.3981,65.3981,65.3824,65.3902,17560.0
2018-06-14 14:00:00,83.43,83.43,83.41,83.41,6872.0,65.3902,65.3902,65.3746,65.3746,6872.0
2018-06-14 14:05:00,83.42,83.42,83.41,83.42,3705.0,65.3824,65.3824,65.3746,65.3824,3705.0
2018-06-14 14:10:00,83.42,83.42,83.41,83.42,4836.0,65.3824,65.3824,65.3746,65.3824,4836.0
2018-06-14 14:15:00,83.42,83.43,83.41,83.41,4537.0,65.3824,65.3902,65.3746,65.3746,4537.0
2018-06-14 14:20:00,83.41,83.41,83.39,83.4,27436.0,65.3746,65.3746,65.3589,65.3667,27436.0
2018-06-14 14:25:00,83.41,83.41,83.39,83.4,5073.0,65.3746,65.3746,65.3589,65.3667,5073.0
2018-06-14 14:30:00,83.4,83.4,83.39,83.4,2487.0,65.3667,65.3667,65.3589,65.3667,2487.0
2018-06-14 14:35:00,83.39,83.4,83.39,83.4,7618.0,65.3589,65.3667,65.3589,65.3667,7618.0
2018-06-14 14:40:00,83.39,83.4,83.39,83.39,9327.0,65.3589,65.3667,65.3589,65.3589,9327.0
2018-06-14 14:45:00,83.38,83.39,83.37,83.38,5075.0,65.351,65.3589,65.3432,65.351,5075.0
2018-06-14 14:50:00,83.39,83.39,83.37,83.39,4583.0,65.3589,65.3589,65.3432,65.3589,4583.0
2018-06-14 14:55:00,83.4,83.41,83.39,83.4,13130.0,65.3667,65.3746,65.3589,65.3667,13130.0
2018-06-14 15:00:00,83.39,83.42,83.39,83.42,6170.0,65.3589,65.3824,65.3589,65.3824,6170.0
2018-06-14 15:05:00,83.42,83.45,83.41,83.44,17407.0,65.3824,65.4059,65.3746,65.3981,17407.0
2018-06-14 15:10:00,83.43,83.44,83.42,83.44,3921.0,65.3902,65.3981,65.3824,65.3981,3921.0
2018-06-14 15:15:00,83.44,83.45,83.44,83.45,10105.0,65.3981,65.4059,65.3981,65.4059,10105.0
2018-06-14 15:20:00,83.45,83.45,83.44,83.45,15043.0,65.4059,65.4059,65.3981,65.4059,15043.0
2018-06-14 15:25:00,83.45,83.45,83.44,83.44,5895.0,65.4059,65.4059,65.3981,65.3981,5895.0
2018-06-14 15:30:00,83.44,83.46,83.44,83.44,36021.0,65.3981,65.4137,65.3981,65.3981,36021.0
2018-06-14 15:35:00,83.43,83.45,83.43,83.45,13393.0,65.3902,65.4059,65.3902,65.4059,13393.0
2018-06-14 15:40:00,83.45,83.45,83.43,83.44,17929.0,65.4059,65.4059,65.3902,65.3981,17929.0
2018-06-14 15:45:00,83.44,83.44,83.43,83.44,18994.0,65.3981,65.3981,65.3902,65.3981,18994.0
2018-06-14 15:50:00,83.43,83.45,83.43,83.45,37444.0,65.3902,65.4059,65.3902,65.4059,37444.0
2018-06-14 15:55:00,83.44,83.45,83.42,83.44,29858.0,65.3981,65.4059,65.3824,65.3981,29858.0
2018-06-15 09:30:00,83.54,83.59,83.54,83.56,18005.0,65.4764,65.5156,65.4764,65.4921,18005.0
2018-06-15 09:35:00,83.57,83.57,83.54,83.54,4038.0,65.5,65.5,65.4764,65.4764,4038.0
2018-06-15 09:40:00,83.54,83.56,83.54,83.56,4006.0,65.4764,65.4921,65.4764,65.4921,4006.0
2018-06-15 09:45:00,83.56,83.57,83.54,83.55,1664.0,65.4921,65.5,65.4764,65.4843,1664.0
2018-06-15 09:50:00,83.54,83.57,83.54,83.56,1027.0,65.4764,65.5,65.4764,65.4921,1027.0
2018-06-15 09:55:00,83.57,83.58,83.56,83.58,5016.0,65.5,65.5078,65.4921,65.5078,5016.0
2018-06-15 10:00:00,83.57,83.59,83.57,83.57,5781.0,65.5,65.5156,65.5,65.5,5781.0
2018-06-15 10:05:00,83.56,83.58,83.55,83.58,1886.0,65.4921,65.5078,65.4843,65.5078,1886.0
2018-06-15 10:10:00,83.58,83.61,83.58,83.59,3116.0,65.5078,65.5313,65.5078,65.5156,3116.0
2018-06-15 10:15:00,83.59,83.62,83.59,83.61,3859.0,65.5156,65.5391,65.5156,65.5313,3859.0
2018-06-15 10:20:00,83.62,83.63,83.61,83.62,13250.0,65.5391,65.547,65.5313,65.5391,13250.0
2018-06-15 10:25:00,83.61,83.62,83.6,83.61,9079.0,65.5313,65.5391,65.5235,65.5313,9079.0
2018-06-15 10:30:00,83.61,83.65,83.61,83.64,5733.0,65.5313,65.5627,65.5313,65.5548,5733.0
2018-06-15 10:35:00,83.63,83.64,83.62,83.63,5966.0,65.547,65.5548,65.5391,65.547,5966.0
2018-06-15 10:40:00,83.62,83.63,83.61,83.61,4739.0,65.5391,65.547,65.5313,65.5313,4739.0
2018-06-15 10:45:00,83.6,83.62,83.58,83.61,7578.0,65.5235,65.5391,65.5078,65.5313,7578.0
2018-06-15 10:50:00,83.61,83.63,83.6,83.6,4087.0,65.5313,65.547,65.5235,65.5235,4087.0
2018-06-15 10:55:00,83.59,83.6,83.59,83.59,6182.0,65.5156,65.5235,65.5156,65.5156,6182.0
2018-06-15 11:00:00,83.6,83.6,83.57,83.57,10692.0,65.5235,65.5235,65.5,65.5,10692.0
2018-06-15 11:05:00,83.57,83.58,83.56,83.57,3609.0,65.5,65.5078,65.4921,65.5,3609.0
2018-06-15 11:10:00,83.58,83.58,83.57,83.57,6716.0,65.5078,65.5078,65.5,65.5,6716.0
2018-06-15 11:15:00,83.58,83.58,83.57,83.58,12073.0,65.5078,65.5078,65.5,65.5078,12073.0
2018-06-15 11:20:00,83.58,83.58,83.56,83.56,2321.0,65.5078,65.5078,65.4921,65.4921,2321.0
2018-06-15 11:25:00,83.56,83.56,83.53,83.53,8101.0,65.4921,65.4921,65.4686,65.4686,8101.0
2018-06-15 11:30:00,83.54,83.55,83.53,83.55,2971.0,65.4764,65.4843,65.4686,65.4843,2971.0
2018-06-15 11:35:00,83.55,83.55,83.54,83.55,9080.0,65.4843,65.4843,65.4764,65.4843,9080.0
2018-06-15 11:40:00,83.54,83.54,83.51,83.51,2960.0,65.4764,65.4764,65.4529,65.4529,2960.0
2018-06-15 11:45:00,83.52,83.52,83.5,83.5,3317.0,65.4608,65.4608,65.4451,65.4451,3317.0
2018-06-15 11:50:00,83.49,83.5,83.48,83.5,10624.0,65.4373,65.4451,65.4294,65.4451,10624.0
2018-06-15 11:55:00,83.49,83.51,83.49,83.5,28683.0,65.4373,65.4529,65.4373,65.4451,28683.0
2018-06-15 12:00:00,83.5,83.51,83.49,83.51,17198.0,65.4451,65.4529,65.4373,65.4529,17198.0
2018-06-15 12:05:00,83.51,83.51,83.49,83.49,10019.0,65.4529,65.4529,65.4373,65.4373,10019.0
2018-06-15 12:10:00,83.48,83.49,83.48,83.48,8544.0,65.4294,65.4373,65.4294,65.4294,8544.0
2018-06-15 12:15:00,83.48,83.49,83.48,83.48,9900.0,65.4294,65.4373,65.4294,65.4294,9900.0
2018-06-15 12:20:00,83.48,83.5,83.48,83.5,13242.0,65.4294,65.4451,65.4294,65.4451,13242.0
2018-06-15 12:25:00,83.5,83.51,83.49,83.5,3188.0,65.4451,65.4529,65.4373,65.4451,3188.0
2018-06-15 12:30:00,83.51,83.51,83.5,83.5,4910.0,65.4529,65.4529,65.4451,65.4451,4910.0
2018-06-15 12:35:00,83.5,83.5,83.48,83.48,3431.0,65.4451,65.4451,65.4294,65.4294,3431.0
2018-06-15 12:40:00,83.48,83.49,83.48,83.48,2484.0,65.4294,65.4373,65.4294,65.4294,2484.0
2018-06-15 12:45:00,83.48,83.49,83.48,83.48,5142.0,65.4294,65.4373,65.4294,65.4294,5142.0
2018-06-15 12:50:00,83.49,83.49,83.48,83.48,5531.0,65.4373,65.4373,65.4294,65.4294,5531.0
2018-06-15 12:55:00,83.48,83.49,83.48,83.48,3566.0,65.4294,65.4373,65.4294,65.4294,3566.0
2018-06-15 13:00:00,83.48,83.49,83.47,83.48,4476.0,65.4294,65.4373,65.4216,65.4294,4476.0
2018-06-15 13:05:00,83.47,83.49,83.47,83.49,4693.0,65.4216,65.4373,65.4216,65.4373,4693.0
2018-06-15 13:10:00,83.49,83.5,83.49,83.49,7078.0,65.4373,65.4451,65.4373,65.4373,7078.0
2018-06-15 13:15:00,83.5,83.5,83.49,83.5,7525.0,65.4451,65.4451,65.4373,65.4451,7525.0
2018-06-15 13:20:00,83.5,83.5,83.49,83.5,6512.0,65.4451,65.4451,65.4373,65.4451,6512.0
2018-06-15 13:25:00,83.5,83.5,83.49,83.49,3426.0,65.4451,65.4451,65.4373,65.4373,3426.0
2018-06-15 13:30:00,83.5,83.5,83.49,83.5,8401.0,65.4451,65.4451,65.4373,65.4451,8401.0
2018-06-15 13:35:00,83.49,83.51,83.49,83.51,9747.0,65.4373,65.4529,65.4373,65.4529,9747.0
2018-06-15 13:40:00,83.51,83.51,83.5,83.51,6975.0,65.4529,65.4529,65.4451,65.4529,6975.0
2018-06-15 13:45:00,83.5,83.51,83.49,83.5,6436.0,65.4451,65.4529,65.4373,65.4451,6436.0
2018-06-15 13:50:00,83.5,83.51,83.5,83.51,2064.0,65.4451,65.4529,65.4451,65.4529,2064.0
2018-06-15 13:55:00,83.51,83.53,83.5,83.52,24469.0,65.4529,65.4686,65.4451,65.4608,24469.0
2018-06-15 14:00:00,83.52,83.52,83.51,83.51,1300.0,65.4608,65.4608,65.4529,65.4529,1300.0
2018-06-15 14:05:00,83.52,83.52,83.5,83.52,20769.0,65.4608,65.4608,65.4451,65.4608,20769.0
2018-06-15 14:10:00,83.52,83.52,83.51,83.52,1966.0,65.4608,65.4608,65.4529,65.4608,1966.0
2018-06-15 14:15:00,83.52,83.52,83.51,83.52,5357.0,65.4608,65.4608,65.4529,65.4608,5357.0
2018-06-15 14:20:00,83.51,83.52,83.49,83.49,11692.0,65.4529,65.4608,65.4373,65.4373,11692.0
2018-06-15 14:25:00,83.49,83.5,83.49,83.5,2847.0,65.4373,65.4451,65.4373,65.4451,2847.0
2018-06-15 14:30:00,83.49,83.5,83.47,83.48,4673.0,65.4373,65.4451,65.4216,65.4294,4673.0
2018-06-15 14:35:00,83.47,83.48,83.46,83.46,4577.0,65.4216,65.4294,65.4137,65.4137,4577.0
2018-06-15 14:40:00,83.47,83.47,83.45,83.45,4144.0,65.4216,65.4216,65.4059,65.4059,4144.0
2018-06-15 14:45:00,83.45,83.46,83.45,83.45,3984.0,65.4059,65.4137,65.4059,65.4059,3984.0
2018-06-15 14:50:00,83.45,83.46,83.45,83.45,900.0,65.4059,65.4137,65.4059,65.4059,900.0
2018-06-15 14:55:00,83.45,83.46,83.44,83.44,12474.0,65.4059,65.4137,65.3981,65.3981,12474.0
2018-06-15 15:00:00,83.45,83.46,83.43,83.44,12248.0,65.4059,65.4137,65.3902,65.3981,12248.0
2018-06-15 15:05:00,83.45,83.45,83.43,83.43,3422.0,65.4059,65.4059,65.3902,65.3902,3422.0
2018-06-15 15:10:00,83.44,83.44,83.43,83.43,2123.0,65.3981,65.3981,65.3902,65.3902,2123.0
2018-06-15 15:15:00,83.44,83.44,83.43,83.44,6095.0,65.3981,65.3981,65.3902,65.3981,6095.0
2018-06-15 15:20:00,83.43,83.44,83.43,83.43,4889.0,65.3902,65.3981,65.3902,65.3902,4889.0
2018-06-15 15:25:00,83.44,83.44,83.43,83.44,11776.0,65.3981,65.3981,65.3902,65.3981,11776.0
2018-06-15 15:30:00,83.43,83.44,83.43,83.44,7029.0,65.3902,65.3981,65.3902,65.3981,7029.0
2018-06-15 15:35:00,83.44,83.44,83.42,83.42,3621.0,65.3981,65.3981,65.3824,65.3824,3621.0
2018-06-15 15:40:00,83.42,83.43,83.42,83.43,6614.0,65.3824,65.3902,65.3824,65.3902,6614.0
2018-06-15 15:45:00,83.42,83.43,83.42,83.42,1846.0,65.3824,65.3902,65.3824,65.3824,1846.0
2018-06-15 15:50:00,83.42,83.43,83.41,83.41,19169.0,65.3824,65.3902,65.3746,65.3746,19169.0
2018-06-15 15:55:00,83.41,83.42,83.4,83.42,6436.0,65.3746,65.3824,65.3667,65.3824,6436.0
2018-06-18 09:30:00,83.39,83.4,83.39,83.39,36203.0,65.3589,65.3667,65.3589,65.3589,36203.0
2018-06-18 09:35:00,83.39,83.41,83.39,83.4,4491.0,65.3589,65.3746,65.3589,65.3667,4491.0
2018-06-18 09:40:00,83.39,83.41,83.39,83.4,2409.0,65.3589,65.3746,65.3589,65.3667,2409.0
2018-06-18 09:45:00,83.41,83.41,83.38,83.39,3647.0,65.3746,65.3746,65.351,65.3589,3647.0
2018-06-18 09:50:00,83.39,83.4,83.37,83.39,3737.0,65.3589,65.3667,65.3432,65.3589,3737.0
2018-06-18 09:55:00,83.39,83.39,83.38,83.39,1568.0,65.3589,65.3589,65.351,65.3589,1568.0
2018-06-18 10:00:00,83.39,83.39,83.37,83.39,9305.0,65.3589,65.3589,65.3432,65.3589,9305.0
2018-06-18 10:05:00,83.38,83.4,83.38,83.39,9890.0,65.351,65.3667,65.351,65.3589,9890.0
2018-06-18 10:10:00,83.4,83.4,83.38,83.38,2447.0,65.3667,65.3667,65.351,65.351,2447.0
2018-06-18 10:15:00,83.38,83.39,83.38,83.39,9307.0,65.351,65.3589,65.351,65.3589,9307.0
2018-06-18 10:20:00,83.38,83.38,83.37,83.38,2856.0,65.351,65.351,65.3432,65.351,2856.0
2018-06-18 10:25:00,83.37,83.39,83.37,83.38,15332.0,65.3432,65.3589,65.3432,65.351,15332.0
2018-06-18 10:30:00,83.37,83.38,83.35,83.36,12341.0,65.3432,65.351,65.3275,65.3354,12341.0
2018-06-18 10:35:00,83.35,83.35,83.33,83.33,7588.0,65.3275,65.3275,65.3118,65.3118,7588.0
2018-06-18 10:40:00,83.34,83.35,83.33,83.34,3004.0,65.3197,65.3275,65.3118,65.3197,3004.0
2018-06-18 10:45:00,83.34,83.36,83.34,83.35,3359.0,65.3197,65.3354,65.3197,65.3275,3359.0
2018-06-18 10:50:00,83.36,83.38,83.36,83.37,4335.0,65.3354,65.351,65.3354,65.3432,4335.0
2018-06-18 10:55:00,83.38,83.39,83.37,83.38,3240.0,65.351,65.3589,65.3432,65.351,3240.0
2018-06-18 11:00:00,83.38,83.38,83.36,83.36,10706.0,65.351,65.351,65.3354,65.3354,10706.0
2018-06-18 11:05:00,83.36,83.37,83.34,83.35,5409.0,65.3354,65.3432,65.3197,65.3275,5409.0
2018-06-18 11:10:00,83.34,83.35,83.31,83.32,7895.0,65.3197,65.3275,65.2962,65.304,7895.0
2018-06-18 11:15:00,83.32,83.34,83.32,83.33,7057.0,65.304,65.3197,65.304,65.3118,7057.0
2018-06-18 11:20:00,83.33,83.34,83.33,83.34,5322.0,65.3118,65.3197,65.3118,65.3197,5322.0
2018-06-18 11:25:00,83.33,83.34,83.32,83.32,10326.0,65.3118,65.3197,65.304,65.304,10326.0
2018-06-18 11:30:00,83.32,83.33,83.31,83.31,12031.0,65.304,65.3118,65.2962,65.2962,12031.0
2018-06-18 11:35:00,83.31,83.32,83.3,83.31,7148.0,65.2962,65.304,65.2883,65.2962,7148.0
2018-06-18 11:40:00,83.31,83.31,83.29,83.3,6235.0,65.2962,65.2962,65.2805,65.2883,6235.0
2018-06-18 11:45:00,83.29,83.31,83.29,83.31,14165.0,65.2805,65.2962,65.2805,65.2962,14165.0
2018-06-18 11:50:00,83.31,83.31,83.3,83.3,5955.0,65.2962,65.2962,65.2883,65.2883,5955.0
2018-06-18 11:55:00,83.3,83.31,83.3,83.31,7639.0,65.2883,65.2962,65.2883,65.2962,7639.0
2018-06-18 12:00:00,83.31,83.31,83.3,83.31,1302.0,65.2962,65.2962,65.2883,65.2962,1302.0
2018-06-18 12:05:00,83.31,83.31,83.3,83.31,309.0,65.2962,65.2962,65.2883,65.2962,309.0
2018-06-18 12:10:00,83.3,83.31,83.3,83.31,2159.0,65.2883,65.2962,65.2883,65.2962,2159.0
2018-06-18 12:15:00,83.3,83.3,83.29,83.3,6908.0,65.2883,65.2883,65.2805,65.2883,6908.0
2018-06-18 12:20:00,83.29,83.3,83.29,83.3,5245.0,65.2805,65.2883,65.2805,65.2883,5245.0
2018-06-18 12:25:00,83.29,83.3,83.29,83.3,6476.0,65.2805,65.2883,65.2805,65.2883,6476.0
2018-06-18 12:30:00,83.3,83.3,83.29,83.29,3760.0,65.2883,65.2883,65.2805,65.2805,3760.0
2018-06-18 12:35:00,83.29,83.31,83.29,83.31,2584.0,65.2805,65.2962,65.2805,65.2962,2584.0
2018-06-18 12:40:00,83.31,83.31,83.3,83.31,2676.0,65.2962,65.2962,65.2883,65.2962,2676.0
2018-06-18 12:45:00,83.3,83.31,83.3,83.31,1107.0,65.2883,65.2962,65.2883,65.2962,1107.0
2018-06-18 12:50:00,83.31,83.32,83.31,83.32,1046.0,65.2962,65.304,65.2962,65.304,1046.0
2018-06-18 12:55:00,83.31,83.32,83.3,83.3,4231.0,65.2962,65.304,65.2883,65.2883,4231.0
2018-06-18 13:00:00,83.3,83.31,83.3,83.3,899.0,65.2883,65.2962,65.2883,65.2883,899.0
2018-06-18 13:05:00,83.31,83.32,83.3,83.32,8500.0,65.2962,65.304,65.2883,65.304,8500.0
2018-06-18 13:10:00,83.31,83.32,83.31,83.31,2365.0,65.2962,65.304,65.2962,65.2962,2365.0
2018-06-18 13:15:00,83.31,83.32,83.31,83.32,2622.0,65.2962,65.304,65.2962,65.304,2622.0
2018-06-18 13:20:00,83.31,83.32,83.31,83.32,1589.0,65.2962,65.304,65.2962,65.304,1589.0
2018-06-18 13:25:00,83.31,83.31,83.3,83.3,3153.0,65.2962,65.2962,65.2883,65.2883,3153.0
2018-06-18 13:30:00,83.31,83.32,83.3,83.31,10445.0,65.2962,65.304,65.2883,65.2962,10445.0
2018-06-18 13:35:00,83.31,83.32,83.31,83.32,6540.0,65.2962,65.304,65.2962,65.304,6540.0
2018-06-18 13:40:00,83.32,83.32,83.31,83.31,1406.0,65.304,65.304,65.2962,65.2962,1406.0
2018-06-18 13:45:00,83.32,83.32,83.31,83.32,4154.0,65.304,65.304,65.2962,65.304,4154.0
2018-06-18 13:50:00,83.32,83.32,83.31,83.31,1254.0,65.304,65.304,65.2962,65.2962,1254.0
2018-06-18 13:55:00,83.32,83.32,83.31,83.31,3624.0,65.304,65.304,65.2962,65.2962,3624.0
2018-06-18 14:00:00,83.31,83.32,83.31,83.31,3627.0,65.2962,65.304,65.2962,65.2962,3627.0
2018-06-18 14:05:00,83.32,83.33,83.31,83.33,6863.0,65.304,65.3118,65.2962,65.3118,6863.0
2018-06-18 14:10:00,83.33,83.33,83.32,83.33,2011.0,65.3118,65.3118,65.304,65.3118,2011.0
2018-06-18 14:15:00,83.32,83.33,83.32,83.33,13307.0,65.304,65.3118,65.304,65.3118,13307.0
2018-06-18 14:20:00,83.32,83.33,83.32,83.33,4777.0,65.304,65.3118,65.304,65.3118,4777.0
2018-06-18 14:25:00,83.33,83.33,83.32,83.32,16117.0,65.3118,65.3118,65.304,65.304,16117.0
2018-06-18 14:30:00,83.33,83.33,83.32,83.32,3426.0,65.3118,65.3118,65.304,65.304,3426.0
2018-06-18 14:35:00,83.33,83.33,83.32,83.32,1858.0,65.3118,65.3118,65.304,65.304,1858.0
2018-06-18 14:40:00,83.33,83.33,83.32,83.33,9576.0,65.3118,65.3118,65.304,65.3118,9576.0
2018-06-18 14:45:00,83.32,83.33,83.32,83.33,5092.0,65.304,65.3118,65.304,65.3118,5092.0
2018-06-18 14:50:00,83.32,83.33,83.32,83.33,1601.0,65.304,65.3118,65.304,65.3118,1601.0
2018-06-18 14:55:00,83.33,83.33,83.31,83.31,3479.0,65.3118,65.3118,65.2962,65.2962,3479.0
2018-06-18 15:00:00,83.31,83.35,83.31,83.34,5849.0,65.2962,65.3275,65.2962,65.3197,5849.0
2018-06-18 15:05:00,83.35,83.36,83.34,83.36,3414.0,65.3275,65.3354,65.3197,65.3354,3414.0
2018-06-18 15:10:00,83.36,83.37,83.35,83.37,11501.0,65.3354,65.3432,65.3275,65.3432,11501.0
2018-06-18 15:15:00,83.37,83.37,83.36,83.37,15419.0,65.3432,65.3432,65.3354,65.3432,15419.0
2018-06-18 15:20:00,83.37,83.37,83.35,83.36,19972.0,65.3432,65.3432,65.3275,65.3354,19972.0
2018-06-18 15:25:00,83.36,83.36,83.35,83.36,6604.0,65.3354,65.3354,65.3275,65.3354,6604.0
2018-06-18 15:30:00,83.36,83.36,83.34,83.34,2632.0,65.3354,65.3354,65.3197,65.3197,2632.0
2018-06-18 15:35:00,83.35,83.35,83.34,83.35,2230.0,65.3275,65.3275,65.3197,65.3275,2230.0
2018-06-18 15:40:00,83.35,83.36,83.34,83.36,9378.0,65.3275,65.3354,65.3197,65.3354,9378.0
2018-06-18 15:45:00,83.36,83.36,83.35,83.36,10265.0,65.3354,65.3354,65.3275,65.3354,10265.0
2018-06-18 15:50:00,83.36,83.36,83.34,83.35,21945.0,65.3354,65.3354,65.3197,65.3275,21945.0
2018-06-18 15:55:00,83.36,83.37,83.35,83.37,14420.0,65.3354,65.3432,65.3275,65.3432,14420.0
2018-06-19 09:30:00,83.49,83.49,83.37,83.45,12728.0,65.4373,65.4373,65.3432,65.4059,12728.0
2018-06-19 09:35:00,83.45,83.46,83.43,83.45,3903.0,65.4059,65.4137,65.3902,65.4059,3903.0
2018-06-19 09:40:00,83.45,83.45,83.44,83.44,4316.0,65.4059,65.4059,65.3981,65.3981,4316.0
2018-06-19 09:45:00,83.45,83.46,83.45,83.46,4190.0,65.4059,65.4137,65.4059,65.4137,4190.0
2018-06-19 09:50:00,83.45,83.46,83.45,83.46,3678.0,65.4059,65.4137,65.4059,65.4137,3678.0
2018-06-19 09:55:00,83.47,83.47,83.46,83.46,1415.0,65.4216,65.4216,65.4137,65.4137,1415.0
2018-06-19 10:00:00,83.46,83.47,83.46,83.47,1274.0,65.4137,65.4216,65.4137,65.4216,1274.0
2018-06-19 10:05:00,83.46,83.49,83.46,83.49,7438.0,65.4137,65.4373,65.4137,65.4373,7438.0
2018-06-19 10:10:00,83.49,83.5,83.48,83.49,14482.0,65.4373,65.4451,65.4294,65.4373,14482.0
2018-06-19 10:15:00,83.49,83.49,83.48,83.48,3465.0,65.4373,65.4373,65.4294,65.4294,3465.0
2018-06-19 10:20:00,83.49,83.49,83.48,83.49,21611.0,65.4373,65.4373,65.4294,65.4373,21611.0
2018-06-19 10:25:00,83.5,83.53,83.49,83.53,9012.0,65.4451,65.4686,65.4373,65.4686,9012.0
2018-06-19 10:30:00,83.53,83.53,83.51,83.51,5448.0,65.4686,65.4686,65.4529,65.4529,5448.0
2018-06-19 10:35:00,83.52,83.52,83.51,83.52,18046.0,65.4608,65.4608,65.4529,65.4608,18046.0
2018-06-19 10:40:00,83.51,83.52,83.49,83.49,5547.0,65.4529,65.4608,65.4373,65.4373,5547.0
2018-06-19 10:45:00,83.49,83.5,83.47,83.48,7525.0,65.4373,65.4451,65.4216,65.4294,7525.0
2018-06-19 10:50:00,83.48,83.49,83.47,83.49,27127.0,65.4294,65.4373,65.4216,65.4373,27127.0
2018-06-19 10:55:00,83.48,83.48,83.44,83.45,18461.0,65.4294,65.4294,65.3981,65.4059,18461.0
2018-06-19 11:00:00,83.45,83.47,83.45,83.46,20152.0,65.4059,65.4216,65.4059,65.4137,20152.0
2018-06-19 11:05:00,83.46,83.47,83.46,83.47,2371.0,65.4137,65.4216,65.4137,65.4216,2371.0
2018-06-19 11:10:00,83.46,83.47,83.46,83.47,1328.0,65.4137,65.4216,65.4137,65.4216,1328.0
2018-06-19 11:15:00,83.46,83.47,83.46,83.47,9931.0,65.4137,65.4216,65.4137,65.4216,9931.0
2018-06-19 11:20:00,83.47,83.47,83.46,83.47,2583.0,65.4216,65.4216,65.4137,65.4216,2583.0
2018-06-19 11:25:00,83.47,83.47,83.43,83.44,8652.0,65.4216,65.4216,65.3902,65.3981,8652.0
2018-06-19 11:30:00,83.44,83.45,83.43,83.44,9479.0,65.3981,65.4059,65.3902,65.3981,9479.0
2018-06-19 11:35:00,83.44,83.45,83.43,83.45,8563.0,65.3981,65.4059,65.3902,65.4059,8563.0
2018-06-19 11:40:00,83.45,83.45,83.44,83.45,964.0,65.4059,65.4059,65.3981,65.4059,964.0
2018-06-19 11:45:00,83.45,83.45,83.44,83.44,25655.0,65.4059,65.4059,65.3981,65.3981,25655.0
2018-06-19 11:50:00,83.45,83.45,83.43,83.44,12418.0,65.4059,65.4059,65.3902,65.3981,12418.0
2018-06-19 11:55:00,83.44,83.44,83.43,83.44,14261.0,65.3981,65.3981,65.3902,65.3981,14261.0
2018-06-19 12:00:00,83.45,83.45,83.44,83.45,12493.0,65.4059,65.4059,65.3981,65.4059,12493.0
2018-06-19 12:05:00,83.45,83.46,83.44,83.45,6477.0,65.4059,65.4137,65.3981,65.4059,6477.0
2018-06-19 12:10:00,83.46,83.47,83.44,83.44,25776.0,65.4137,65.4216,65.3981,65.3981,25776.0
2018-06-19 12:15:00,83.45,83.45,83.44,83.45,7803.0,65.4059,65.4059,65.3981,65.4059,7803.0
2018-06-19 12:20:00,83.46,83.46,83.45,83.45,924.0,65.4137,65.4137,65.4059,65.4059,924.0
2018-06-19 12:25:00,83.46,83.46,83.45,83.45,7887.0,65.4137,65.4137,65.4059,65.4059,7887.0
2018-06-19 12:30:00,83.46,83.46,83.45,83.46,858.0,65.4137,65.4137,65.4059,65.4137,858.0
2018-06-19 12:35:00,83.45,83.46,83.45,83.45,669.0,65.4059,65.4137,65.4059,65.4059,669.0
2018-06-19 12:40:00,83.46,83.48,83.45,83.48,6971.0,65.4137,65.4294,65.4059,65.4294,6971.0
2018-06-19 12:45:00,83.48,83.48,83.47,83.48,2606.0,65.4294,65.4294,65.4216,65.4294,2606.0
2018-06-19 12:50:00,83.48,83.48,83.47,83.48,4042.0,65.4294,65.4294,65.4216,65.4294,4042.0
2018-06-19 12:55:00,83.48,83.48,83.47,83.48,3783.0,65.4294,65.4294,65.4216,65.4294,3783.0
2018-06-19 13:00:00,83.48,83.5,83.48,83.49,9102.0,65.4294,65.4451,65.4294,65.4373,9102.0
2018-06-19 13:05:00,83.5,83.5,83.49,83.49,3125.0,65.4451,65.4451,65.4373,65.4373,3125.0
2018-06-19 13:10:00,83.49,83.5,83.49,83.49,2657.0,65.4373,65.4451,65.4373,65.4373,2657.0
2018-06-19 13:15:00,83.5,83.5,83.48,83.49,8776.0,65.4451,65.4451,65.4294,65.4373,8776.0
2018-06-19 13:20:00,83.5,83.5,83.49,83.5,2267.0,65.4451,65.4451,65.4373,65.4451,2267.0
2018-06-19 13:25:00,83.5,83.5,83.49,83.5,3132.0,65.4451,65.4451,65.4373,65.4451,3132.0
2018-06-19 13:30:00,83.5,83.5,83.48,83.48,12435.0,65.4451,65.4451,65.4294,65.4294,12435.0
2018-06-19 13:35:00,83.49,83.49,83.47,83.47,7513.0,65.4373,65.4373,65.4216,65.4216,7513.0
2018-06-19 13:40:00,83.48,83.49,83.47,83.48,14618.0,65.4294,65.4373,65.4216,65.4294,14618.0
2018-06-19 13:45:00,83.48,83.49,83.46,83.47,14574.0,65.4294,65.4373,65.4137,65.4216,14574.0
2018-06-19 13:50:00,83.46,83.47,83.46,83.47,1685.0,65.4137,65.4216,65.4137,65.4216,1685.0
2018-06-19 13:55:00,83.47,83.47,83.46,83.46,1216.0,65.4216,65.4216,65.4137,65.4137,1216.0
2018-06-19 14:00:00,83.47,83.47,83.46,83.47,5371.0,65.4216,65.4216,65.4137,65.4216,5371.0
2018-06-19 14:05:00,83.47,83.47,83.46,83.46,1566.0,65.4216,65.4216,65.4137,65.4137,1566.0
2018-06-19 14:10:00,83.47,83.47,83.46,83.47,5583.0,65.4216,65.4216,65.4137,65.4216,5583.0
2018-06-19 14:15:00,83.47,83.47,83.46,83.47,16174.0,65.4216,65.4216,65.4137,65.4216,16174.0
2018-06-19 14:20:00,83.47,83.47,83.46,83.47,5556.0,65.4216,65.4216,65.4137,65.4216,5556.0
2018-06-19 14:25:00,83.46,83.46,83.44,83.45,16686.0,65.4137,65.4137,65.3981,65.4059,16686.0
2018-06-19 14:30:00,83.44,83.45,83.44,83.45,11505.0,65.3981,65.4059,65.3981,65.4059,11505.0
2018-06-19 14:35:00,83.45,83.45,83.43,83.43,3023.0,65.4059,65.4059,65.3902,65.3902,3023.0
2018-06-19 14:40:00,83.43,83.43,83.41,83.42,8376.0,65.3902,65.3902,65.3746,65.3824,8376.0
2018-06-19 14:45:00,83.42,83.42,83.4,83.41,25155.0,65.3824,65.3824,65.3667,65.3746,25155.0
2018-06-19 14:50:00,83.41,83.41,83.4,83.4,4451.0,65.3746,65.3746,65.3667,65.3667,4451.0
2018-06-19 14:55:00,83.41,83.42,83.4,83.42,3295.0,65.3746,65.3824,65.3667,65.3824,3295.0
2018-06-19 15:00:00,83.42,83.42,83.4,83.41,2766.0,65.3824,65.3824,65.3667,65.3746,2766.0
2018-06-19 15:05:00,83.42,83.43,83.41,83.41,7782.0,65.3824,65.3902,65.3746,65.3746,7782.0
2018-06-19 15:10:00,83.43,83.43,83.42,83.42,4029.0,65.3902,65.3902,65.3824,65.3824,4029.0
2018-06-19 15:15:00,83.43,83.44,83.42,83.43,9100.0,65.3902,65.3981,65.3824,65.3902,9100.0
2018-06-19 15:20:00,83.44,83.44,83.43,83.43,5036.0,65.3981,65.3981,65.3902,65.3902,5036.0
2018-06-19 15:25:00,83.44,83.45,83.43,83.45,13209.0,65.3981,65.4059,65.3902,65.4059,13209.0
2018-06-19 15:30:00,83.44,83.45,83.43,83.44,49844.0,65.3981,65.4059,65.3902,65.3981,49844.0
2018-06-19 15:35:00,83.44,83.45,83.43,83.45,3560.0,65.3981,65.4059,65.3902,65.4059,3560.0
2018-06-19 15:40:00,83.45,83.45,83.44,83.45,5038.0,65.4059,65.4059,65.3981,65.4059,5038.0
2018-06-19 15:45:00,83.45,83.45,83.44,83.45,8982.0,65.4059,65.4059,65.3981,65.4059,8982.0
2018-06-19 15:50:00,83.45,83.45,83.44,83.45,5377.0,65.4059,65.4059,65.3981,65.4059,5377.0
2018-06-19 15:55:00,83.44,83.45,83.44,83.44,22613.0,65.3981,65.4059,65.3981,65.3981,22613.0
2018-06-20 09:30:00,83.45,83.45,83.41,83.42,16168.0,65.4059,65.4059,65.3746,65.3824,16168.0
2018-06-20 09:35:00,83.39,83.42,83.39,83.41,2422.0,65.3589,65.3824,65.3589,65.3746,2422.0
2018-06-20 09:40:00,83.41,83.42,83.4,83.4,2589.0,65.3746,65.3824,65.3667,65.3667,2589.0
2018-06-20 09:45:00,83.4,83.4,83.35,83.37,2958.0,65.3667,65.3667,65.3275,65.3432,2958.0
2018-06-20 09:50:00,83.38,83.39,83.35,83.36,5773.0,65.351,65.3589,65.3275,65.3354,5773.0
2018-06-20 09:55:00,83.36,83.36,83.32,83.34,6714.0,65.3354,65.3354,65.304,65.3197,6714.0
2018-06-20 10:00:00,83.34,83.34,83.33,83.34,3410.0,65.3197,65.3197,65.3118,65.3197,3410.0
2018-06-20 10:05:00,83.35,83.36,83.34,83.36,1018.0,65.3275,65.3354,65.3197,65.3354,1018.0
2018-06-20 10:10:00,83.36,83.37,83.35,83.36,14236.0,65.3354,65.3432,65.3275,65.3354,14236.0
2018-06-20 10:15:00,83.36,83.36,83.35,83.36,2004.0,65.3354,65.3354,65.3275,65.3354,2004.0
2018-06-20 10:20:00,83.36,83.38,83.35,83.38,22223.0,65.3354,65.351,65.3275,65.351,22223.0
2018-06-20 10:25:00,83.38,83.39,83.37,83.38,4060.0,65.351,65.3589,65.3432,65.351,4060.0
2018-06-20 10:30:00,83.37,83.38,83.35,83.37,4162.0,65.3432,65.351,65.3275,65.3432,4162.0
2018-06-20 10:35:00,83.36,83.36,83.34,83.36,1482.0,65.3354,65.3354,65.3197,65.3354,1482.0
2018-06-20 10:40:00,83.36,83.37,83.35,83.37,1765.0,65.3354,65.3432,65.3275,65.3432,1765.0
2018-06-20 10:45:00,83.37,83.37,83.36,83.37,12917.0,65.3432,65.3432,65.3354,65.3432,12917.0
2018-06-20 10:50:00,83.37,83.37,83.35,83.35,6902.0,65.3432,65.3432,65.3275,65.3275,6902.0
2018-06-20 10:55:00,83.36,83.36,83.35,83.36,1425.0,65.3354,65.3354,65.3275,65.3354,1425.0
2018-06-20 11:00:00,83.36,83.39,83.36,83.39,23265.0,65.3354,65.3589,65.3354,65.3589,23265.0
2018-06-20 11:05:00,83.4,83.41,83.39,83.41,4555.0,65.3667,65.3746,65.3589,65.3746,4555.0
2018-06-20 11:10:00,83.4,83.41,83.38,83.38,12660.0,65.3667,65.3746,65.351,65.351,12660.0
2018-06-20 11:15:00,83.38,83.39,83.36,83.36,6940.0,65.351,65.3589,65.3354,65.3354,6940.0
2018-06-20 11:20:00,83.37,83.38,83.36,83.37,3843.0,65.3432,65.351,65.3354,65.3432,3843.0
2018-06-20 11:25:00,83.37,83.38,83.36,83.37,930.0,65.3432,65.351,65.3354,65.3432,930.0
2018-06-20 11:30:00,83.38,83.38,83.37,83.38,1745.0,65.351,65.351,65.3432,65.351,1745.0
2018-06-20 11:35:00,83.38,83.38,83.36,83.37,5489.0,65.351,65.351,65.3354,65.3432,5489.0
2018-06-20 11:40:00,83.37,83.37,83.36,83.36,4937.0,65.3432,65.3432,65.3354,65.3354,4937.0
2018-06-20 11:45:00,83.37,83.37,83.36,83.36,3526.0,65.3432,65.3432,65.3354,65.3354,3526.0
2018-06-20 11:50:00,83.37,83.37,83.36,83.37,7616.0,65.3432,65.3432,65.3354,65.3432,7616.0
2018-06-20 11:55:00,83.38,83.38,83.37,83.38,3630.0,65.351,65.351,65.3432,65.351,3630.0
2018-06-20 12:00:00,83.37,83.38,83.36,83.36,11341.0,65.3432,65.351,65.3354,65.3354,11341.0
2018-06-20 12:05:00,83.37,83.37,83.34,83.34,7639.0,65.3432,65.3432,65.3197,65.3197,7639.0
2018-06-20 12:10:00,83.34,83.35,83.34,83.34,3380.0,65.3197,65.3275,65.3197,65.3197,3380.0
2018-06-20 12:15:00,83.34,83.35,83.33,83.33,22159.0,65.3197,65.3275,65.3118,65.3118,22159.0
2018-06-20 12:20:00,83.34,83.34,83.32,83.33,8712.0,65.3197,65.3197,65.304,65.3118,8712.0
2018-06-20 12:25:00,83.32,83.34,83.32,83.33,2961.0,65.304,65.3197,65.304,65.3118,2961.0
2018-06-20 12:30:00,83.33,83.34,83.32,83.32,7764.0,65.3118,65.3197,65.304,65.304,7764.0
2018-06-20 12:35:00,83.32,83.33,83.32,83.32,2320.0,65.304,65.3118,65.304,65.304,2320.0
2018-06-20 12:40:00,83.33,83.33,83.32,83.33,5735.0,65.3118,65.3118,65.304,65.3118,5735.0
2018-06-20 12:45:00,83.33,83.33,83.32,83.32,3171.0,65.3118,65.3118,65.304,65.304,3171.0
2018-06-20 12:50:00,83.33,83.33,83.32,83.33,4101.0,65.3118,65.3118,65.304,65.3118,4101.0
2018-06-20 12:55:00,83.33,83.33,83.32,83.33,2173.0,65.3118,65.3118,65.304,65.3118,2173.0
2018-06-20 13:00:00,83.33,83.33,83.32,83.33,2134.0,65.3118,65.3118,65.304,65.3118,2134.0
2018-06-20 13:05:00,83.32,83.33,83.31,83.32,18200.0,65.304,65.3118,65.2962,65.304,18200.0
2018-06-20 13:10:00,83.31,83.32,83.31,83.31,22358.0,65.2962,65.304,65.2962,65.2962,22358.0
2018-06-20 13:15:00,83.32,83.33,83.31,83.33,14389.0,65.304,65.3118,65.2962,65.3118,14389.0
2018-06-20 13:20:00,83.31,83.32,83.31,83.31,4055.0,65.2962,65.304,65.2962,65.2962,4055.0
2018-06-20 13:25:00,83.31,83.33,83.31,83.33,3682.0,65.2962,65.3118,65.2962,65.3118,3682.0
2018-06-20 13:30:00,83.32,83.33,83.32,83.32,8096.0,65.304,65.3118,65.304,65.304,8096.0
2018-06-20 13:35:00,83.33,83.33,83.32,83.32,1765.0,65.3118,65.3118,65.304,65.304,1765.0
2018-06-20 13:40:00,83.32,83.32,83.31,83.31,3628.0,65.304,65.304,65.2962,65.2962,3628.0
2018-06-20 13:45:00,83.31,83.32,83.3,83.31,5542.0,65.2962,65.304,65.2883,65.2962,5542.0
2018-06-20 13:50:00,83.31,83.31,83.3,83.3,3365.0,65.2962,65.2962,65.2883,65.2883,3365.0
2018-06-20 13:55:00,83.31,83.31,83.3,83.31,5401.0,65.2962,65.2962,65.2883,65.2962,5401.0
2018-06-20 14:00:00,83.3,83.31,83.28,83.28,3557.0,65.2883,65.2962,65.2727,65.2727,3557.0
2018-06-20 14:05:00,83.28,83.28,83.25,83.25,4064.0,65.2727,65.2727,65.2491,65.2491,4064.0
2018-06-20 14:10:00,83.26,83.27,83.25,83.26,2177.0,65.257,65.2648,65.2491,65.257,2177.0
2018-06-20 14:15:00,83.27,83.27,83.25,83.25,3944.0,65.2648,65.2648,65.2491,65.2491,3944.0
2018-06-20 14:20:00,83.25,83.27,83.25,83.27,4399.0,65.2491,65.2648,65.2491,65.2648,4399.0
2018-06-20 14:25:00,83.26,83.27,83.26,83.27,9134.0,65.257,65.2648,65.257,65.2648,9134.0
2018-06-20 14:30:00,83.27,83.28,83.26,83.27,6154.0,65.2648,65.2727,65.257,65.2648,6154.0
2018-06-20 14:35:00,83.27,83.27,83.26,83.27,4085.0,65.2648,65.2648,65.257,65.2648,4085.0
2018-06-20 14:40:00,83.27,83.27,83.26,83.27,5349.0,65.2648,65.2648,65.257,65.2648,5349.0
2018-06-20 14:45:00,83.26,83.27,83.25,83.25,14738.0,65.257,65.2648,65.2491,65.2491,14738.0
2018-06-20 14:50:00,83.25,83.26,83.25,83.25,2256.0,65.2491,65.257,65.2491,65.2491,2256.0
2018-06-20 14:55:00,83.25,83.26,83.23,83.23,3336.0,65.2491,65.257,65.2335,65.2335,3336.0
2018-06-20 15:00:00,83.23,83.24,83.23,83.23,1903.0,65.2335,65.2413,65.2335,65.2335,1903.0
2018-06-20 15:05:00,83.24,83.24,83.23,83.23,1484.0,65.2413,65.2413,65.2335,65.2335,1484.0
2018-06-20 15:10:00,83.24,83.25,83.23,83.25,17908.0,65.2413,65.2491,65.2335,65.2491,17908.0
2018-06-20 15:15:00,83.25,83.25,83.23,83.23,30186.0,65.2491,65.2491,65.2335,65.2335,30186.0
2018-06-20 15:20:00,83.23,83.24,83.23,83.23,2122.0,65.2335,65.2413,65.2335,65.2335,2122.0
2018-06-20 15:25:00,83.24,83.24,83.23,83.23,2864.0,65.2413,65.2413,65.2335,65.2335,2864.0
2018-06-20 15:30:00,83.23,83.24,83.23,83.24,3628.0,65.2335,65.2413,65.2335,65.2413,3628.0
2018-06-20 15:35:00,83.23,83.24,83.22,83.22,32884.0,65.2335,65.2413,65.2256,65.2256,32884.0
2018-06-20 15:40:00,83.22,83.23,83.21,83.22,4042.0,65.2256,65.2335,65.2178,65.2256,4042.0
2018-06-20 15:45:00,83.21,83.22,83.19,83.19,15594.0,65.2178,65.2256,65.2021,65.2021,15594.0
2018-06-20 15:50:00,83.2,83.2,83.19,83.2,7763.0,65.21,65.21,65.2021,65.21,7763.0
2018-06-20 15:55:00,83.2,83.2,83.18,83.18,23966.0,65.21,65.21,65.1943,65.1943,23966.0
2018-06-21 09:30:00,83.23,83.25,83.23,83.23,11849.0,65.2335,65.2491,65.2335,65.2335,11849.0
2018-06-21 09:35:00,83.23,83.26,83.23,83.25,26059.0,65.2335,65.257,65.2335,65.2491,26059.0
2018-06-21 09:40:00,83.26,83.27,83.25,83.25,2337.0,65.257,65.2648,65.2491,65.2491,2337.0
2018-06-21 09:45:00,83.25,83.26,83.23,83.23,2909.0,65.2491,65.257,65.2335,65.2335,2909.0
2018-06-21 09:50:00,83.24,83.24,83.23,83.23,4082.0,65.2413,65.2413,65.2335,65.2335,4082.0
2018-06-21 09:55:00,83.23,83.24,83.21,83.22,14332.0,65.2335,65.2413,65.2178,65.2256,14332.0
2018-06-21 10:00:00,83.22,83.26,83.22,83.26,9749.0,65.2256,65.257,65.2256,65.257,9749.0
2018-06-21 10:05:00,83.27,83.27,83.24,83.25,5157.0,65.2648,65.2648,65.2413,65.2491,5157.0
2018-06-21 10:10:00,83.26,83.26,83.24,83.25,3824.0,65.257,65.257,65.2413,65.2491,3824.0
2018-06-21 10:15:00,83.25,83.26,83.23,83.26,6389.0,65.2491,65.257,65.2335,65.257,6389.0
2018-06-21 10:20:00,83.25,83.26,83.24,83.25,8455.0,65.2491,65.257,65.2413,65.2491,8455.0
2018-06-21 10:25:00,83.25,83.27,83.23,83.25,134869.0,65.2491,65.2648,65.2335,65.2491,134869.0
2018-06-21 10:30:00,83.24,83.25,83.22,83.23,6831.0,65.2413,65.2491,65.2256,65.2335,6831.0
2018-06-21 10:35:00,83.23,83.24,83.22,83.24,45129.0,65.2335,65.2413,65.2256,65.2413,45129.0
2018-06-21 10:40:00,83.23,83.24,83.22,83.22,5147.0,65.2335,65.2413,65.2256,65.2256,5147.0
2018-06-21 10:45:00,83.22,83.26,83.22,83.23,5100.0,65.2256,65.257,65.2256,65.2335,5100.0
2018-06-21 10:50:00,83.21,83.22,83.19,83.2,17311.0,65.2178,65.2256,65.2021,65.21,17311.0
2018-06-21 10:55:00,83.2,83.21,83.2,83.2,2418.0,65.21,65.2178,65.21,65.21,2418.0
2018-06-21 11:00:00,83.21,83.22,83.2,83.22,1762.0,65.2178,65.2256,65.21,65.2256,1762.0
2018-06-21 11:05:00,83.22,83.22,83.2,83.2,5039.0,65.2256,65.2256,65.21,65.21,5039.0
2018-06-21 11:10:00,83.2,83.21,83.2,83.21,2477.0,65.21,65.2178,65.21,65.2178,2477.0
2018-06-21 11:15:00,83.2,83.21,83.19,83.2,9607.0,65.21,65.2178,65.2021,65.21,9607.0
2018-06-21 11:20:00,83.19,83.2,83.17,83.17,3773.0,65.2021,65.21,65.1864,65.1864,3773.0
2018-06-21 11:25:00,83.18,83.19,83.18,83.19,9447.0,65.1943,65.2021,65.1943,65.2021,9447.0
2018-06-21 11:30:00,83.19,83.2,83.18,83.2,4205.0,65.2021,65.21,65.1943,65.21,4205.0
2018-06-21 11:35:00,83.2,83.2,83.18,83.19,6669.0,65.21,65.21,65.1943,65.2021,6669.0
2018-06-21 11:40:00,83.18,83.19,83.18,83.18,3306.0,65.1943,65.2021,65.1943,65.1943,3306.0
2018-06-21 11:45:00,83.18,83.18,83.17,83.17,1027.0,65.1943,65.1943,65.1864,65.1864,1027.0
2018-06-21 11:50:00,83.17,83.17,83.16,83.17,7101.0,65.1864,65.1864,65.1786,65.1864,7101.0
2018-06-21 11:55:00,83.17,83.18,83.16,83.18,10199.0,65.1864,65.1943,65.1786,65.1943,10199.0
2018-06-21 12:00:00,83.18,83.2,83.17,83.2,19642.0,65.1943,65.21,65.1864,65.21,19642.0
2018-06-21 12:05:00,83.2,83.21,83.18,83.18,12141.0,65.21,65.2178,65.1943,65.1943,12141.0
2018-06-21 12:10:00,83.19,83.19,83.18,83.19,15058.0,65.2021,65.2021,65.1943,65.2021,15058.0
2018-06-21 12:15:00,83.19,83.19,83.17,83.17,6304.0,65.2021,65.2021,65.1864,65.1864,6304.0
2018-06-21 12:20:00,83.17,83.19,83.17,83.19,4993.0,65.1864,65.2021,65.1864,65.2021,4993.0
2018-06-21 12:25:00,83.18,83.19,83.18,83.19,3087.0,65.1943,65.2021,65.1943,65.2021,3087.0
2018-06-21 12:30:00,83.19,83.21,83.18,83.21,9294.0,65.2021,65.2178,65.1943,65.2178,9294.0
2018-06-21 12:35:00,83.2,83.21,83.2,83.2,2819.0,65.21,65.2178,65.21,65.21,2819.0
2018-06-21 12:40:00,83.2,83.21,83.2,83.2,9750.0,65.21,65.2178,65.21,65.21,9750.0
2018-06-21 12:45:00,83.2,83.22,83.2,83.21,1409.0,65.21,65.2256,65.21,65.2178,1409.0
2018-06-21 12:50:00,83.22,83.22,83.21,83.22,4040.0,65.2256,65.2256,65.2178,65.2256,4040.0
2018-06-21 12:55:00,83.22,83.22,83.21,83.22,8125.0,65.2256,65.2256,65.2178,65.2256,8125.0
2018-06-21 13:00:00,83.22,83.22,83.2,83.21,5631.0,65.2256,65.2256,65.21,65.2178,5631.0
2018-06-21 13:05:00,83.21,83.22,83.19,83.2,5748.0,65.2178,65.2256,65.2021,65.21,5748.0
2018-06-21 13:10:00,83.2,83.2,83.19,83.2,7354.0,65.21,65.21,65.2021,65.21,7354.0
2018-06-21 13:15:00,83.2,83.2,83.19,83.2,2101.0,65.21,65.21,65.2021,65.21,2101.0
2018-06-21 13:20:00,83.2,83.2,83.19,83.19,3513.0,65.21,65.21,65.2021,65.2021,3513.0
2018-06-21 13:25:00,83.19,83.2,83.18,83.19,310942.0,65.2021,65.21,65.1943,65.2021,310942.0
2018-06-21 13:30:00,83.19,83.19,83.18,83.19,20617.0,65.2021,65.2021,65.1943,65.2021,20617.0
2018-06-21 13:35:00,83.19,83.21,83.18,83.2,24769.0,65.2021,65.2178,65.1943,65.21,24769.0
2018-06-21 13:40:00,83.2,83.21,83.2,83.2,1252.0,65.21,65.2178,65.21,65.21,1252.0
2018-06-21 13:45:00,83.2,83.21,83.2,83.2,3751.0,65.21,65.2178,65.21,65.21,3751.0
2018-06-21 13:50:00,83.2,83.2,83.17,83.17,16038.0,65.21,65.21,65.1864,65.1864,16038.0
2018-06-21 13:55:00,83.17,83.18,83.17,83.17,40168.0,65.1864,65.1943,65.1864,65.1864,40168.0
2018-06-21 14:00:00,83.17,83.2,83.17,83.2,78299.0,65.1864,65.21,65.1864,65.21,78299.0
2018-06-21 14:05:00,83.2,83.2,83.18,83.18,5861.0,65.21,65.21,65.1943,65.1943,5861.0
2018-06-21 14:10:00,83.19,83.19,83.18,83.19,8813.0,65.2021,65.2021,65.1943,65.2021,8813.0
2018-06-21 14:15:00,83.19,83.19,83.18,83.19,8126.0,65.2021,65.2021,65.1943,65.2021,8126.0
2018-06-21 14:20:00,83.19,83.19,83.18,83.19,11064.0,65.2021,65.2021,65.1943,65.2021,11064.0
2018-06-21 14:25:00,83.18,83.19,83.18,83.19,7666.0,65.1943,65.2021,65.1943,65.2021,7666.0
2018-06-21 14:30:00,83.19,83.2,83.18,83.2,14921.0,65.2021,65.21,65.1943,65.21,14921.0
2018-06-21 14:35:00,83.2,83.2,83.19,83.2,15119.0,65.21,65.21,65.2021,65.21,15119.0
2018-06-21 14:40:00,83.2,83.2,83.19,83.2,9502.0,65.21,65.21,65.2021,65.21,9502.0
2018-06-21 14:45:00,83.2,83.2,83.19,83.2,2214.0,65.21,65.21,65.2021,65.21,2214.0
2018-06-21 14:50:00,83.19,83.22,83.19,83.22,17061.0,65.2021,65.2256,65.2021,65.2256,17061.0
2018-06-21 14:55:00,83.22,83.22,83.21,83.22,2137.0,65.2256,65.2256,65.2178,65.2256,2137.0
2018-06-21 15:00:00,83.22,83.22,83.21,83.22,4335.0,65.2256,65.2256,65.2178,65.2256,4335.0
2018-06-21 15:05:00,83.22,83.23,83.21,83.22,6629.0,65.2256,65.2335,65.2178,65.2256,6629.0
2018-06-21 15:10:00,83.21,83.22,83.21,83.22,5401.0,65.2178,65.2256,65.2178,65.2256,5401.0
2018-06-21 15:15:00,83.22,83.22,83.21,83.22,3436.0,65.2256,65.2256,65.2178,65.2256,3436.0
2018-06-21 15:20:00,83.22,83.23,83.21,83.22,13513.0,65.2256,65.2335,65.2178,65.2256,13513.0
2018-06-21 15:25:00,83.22,83.22,83.2,83.2,12321.0,65.2256,65.2256,65.21,65.21,12321.0
2018-06-21 15:30:00,83.2,83.21,83.19,83.2,28439.0,65.21,65.2178,65.2021,65.21,28439.0
2018-06-21 15:35:00,83.21,83.21,83.2,83.2,7615.0,65.2178,65.2178,65.21,65.21,7615.0
2018-06-21 15:40:00,83.21,83.21,83.2,83.2,3091.0,65.2178,65.2178,65.21,65.21,3091.0
2018-06-21 15:45:00,83.21,83.21,83.19,83.2,7603.0,65.2178,65.2178,65.2021,65.21,7603.0
2018-06-21 15:50:00,83.19,83.2,83.19,83.2,6836.0,65.2021,65.21,65.2021,65.21,6836.0
2018-06-21 15:55:00,83.2,83.2,83.18,83.18,6527.0,65.21,65.21,65.1943,65.1943,6527.0
2018-06-22 09:30:00,83.18,83.18,83.16,83.17,13719.0,65.1943,65.1943,65.1786,65.1864,13719.0
2018-06-22 09:35:00,83.18,83.19,83.17,83.17,3080.0,65.1943,65.2021,65.1864,65.1864,3080.0
2018-06-22 09:40:00,83.18,83.18,83.16,83.17,2213.0,65.1943,65.1943,65.1786,65.1864,2213.0
2018-06-22 09:45:00,83.17,83.19,83.16,83.17,8260.0,65.1864,65.2021,65.1786,65.1864,8260.0
2018-06-22 09:50:00,83.16,83.17,83.16,83.16,4148.0,65.1786,65.1864,65.1786,65.1786,4148.0
2018-06-22 09:55:00,83.17,83.18,83.16,83.17,6434.0,65.1864,65.1943,65.1786,65.1864,6434.0
2018-06-22 10:00:00,83.18,83.19,83.17,83.19,10718.0,65.1943,65.2021,65.1864,65.2021,10718.0
2018-06-22 10:05:00,83.18,83.19,83.18,83.18,14339.0,65.1943,65.2021,65.1943,65.1943,14339.0
2018-06-22 10:10:00,83.18,83.18,83.17,83.17,4431.0,65.1943,65.1943,65.1864,65.1864,4431.0
2018-06-22 10:15:00,83.18,83.18,83.17,83.18,6502.0,65.1943,65.1943,65.1864,65.1943,6502.0
2018-06-22 10:20:00,83.19,83.19,83.18,83.19,19548.0,65.2021,65.2021,65.1943,65.2021,19548.0
2018-06-22 10:25:00,83.18,83.25,83.18,83.24,28326.0,65.1943,65.2491,65.1943,65.2413,28326.0
2018-06-22 10:30:00,83.25,83.25,83.22,83.24,26224.0,65.2491,65.2491,65.2256,65.2413,26224.0
2018-06-22 10:35:00,83.22,83.25,83.22,83.24,7448.0,65.2256,65.2491,65.2256,65.2413,7448.0
2018-06-22 10:40:00,83.25,83.26,83.25,83.25,1151.0,65.2491,65.257,65.2491,65.2491,1151.0
2018-06-22 10:45:00,83.26,83.26,83.24,83.25,147615.0,65.257,65.257,65.2413,65.2491,147615.0
2018-06-22 10:50:00,83.25,83.26,83.24,83.26,8934.0,65.2491,65.257,65.2413,65.257,8934.0
2018-06-22 10:55:00,83.25,83.26,83.24,83.25,51418.0,65.2491,65.257,65.2413,65.2491,51418.0
2018-06-22 11:00:00,83.25,83.25,83.23,83.23,18403.0,65.2491,65.2491,65.2335,65.2335,18403.0
2018-06-22 11:05:00,83.24,83.24,83.23,83.23,4734.0,65.2413,65.2413,65.2335,65.2335,4734.0
2018-06-22 11:10:00,83.23,83.24,83.23,83.24,6833.0,65.2335,65.2413,65.2335,65.2413,6833.0
2018-06-22 11:15:00,83.23,83.24,83.23,83.24,3772.0,65.2335,65.2413,65.2335,65.2413,3772.0
2018-06-22 11:20:00,83.23,83.26,83.23,83.25,6523.0,65.2335,65.257,65.2335,65.2491,6523.0
2018-06-22 11:25:00,83.26,83.27,83.24,83.25,71541.0,65.257,65.2648,65.2413,65.2491,71541.0
2018-06-22 11:30:00,83.24,83.25,83.24,83.25,860.0,65.2413,65.2491,65.2413,65.2491,860.0
2018-06-22 11:35:00,83.24,83.25,83.24,83.25,1292.0,65.2413,65.2491,65.2413,65.2491,1292.0
2018-06-22 11:40:00,83.25,83.25,83.24,83.25,9853.0,65.2491,65.2491,65.2413,65.2491,9853.0
2018-06-22 11:45:00,83.25,83.25,83.24,83.25,169309.0,65.2491,65.2491,65.2413,65.2491,169309.0
2018-06-22 11:50:00,83.25,83.25,83.24,83.25,9353.0,65.2491,65.2491,65.2413,65.2491,9353.0
2018-06-22 11:55:00,83.24,83.25,83.23,83.24,22459.0,65.2413,65.2491,65.2335,65.2413,22459.0
2018-06-22 12:00:00,83.23,83.24,83.23,83.23,9757.0,65.2335,65.2413,65.2335,65.2335,9757.0
2018-06-22 12:05:00,83.24,83.25,83.23,83.25,12851.0,65.2413,65.2491,65.2335,65.2491,12851.0
2018-06-22 12:10:00,83.25,83.25,83.23,83.23,14497.0,65.2491,65.2491,65.2335,65.2335,14497.0
2018-06-22 12:15:00,83.23,83.23,83.22,83.23,10805.0,65.2335,65.2335,65.2256,65.2335,10805.0
2018-06-22 12:20:00,83.23,83.23,83.22,83.23,72478.0,65.2335,65.2335,65.2256,65.2335,72478.0
2018-06-22 12:25:00,83.22,83.23,83.22,83.22,70043.0,65.2256,65.2335,65.2256,65.2256,70043.0
2018-06-22 12:30:00,83.23,83.23,83.22,83.22,3269.0,65.2335,65.2335,65.2256,65.2256,3269.0
2018-06-22 12:35:00,83.23,83.23,83.21,83.21,23896.0,65.2335,65.2335,65.2178,65.2178,23896.0
2018-06-22 12:40:00,83.22,83.22,83.21,83.21,4401.0,65.2256,65.2256,65.2178,65.2178,4401.0
2018-06-22 12:45:00,83.22,83.23,83.22,83.23,4331.0,65.2256,65.2335,65.2256,65.2335,4331.0
2018-06-22 12:50:00,83.23,83.23,83.22,83.23,4406.0,65.2335,65.2335,65.2256,65.2335,4406.0
2018-06-22 12:55:00,83.23,83.24,83.21,83.21,19269.0,65.2335,65.2413,65.2178,65.2178,19269.0
2018-06-22 13:00:00,83.22,83.22,83.21,83.22,5284.0,65.2256,65.2256,65.2178,65.2256,5284.0
2018-06-22 13:05:00,83.22,83.23,83.21,83.23,16027.0,65.2256,65.2335,65.2178,65.2335,16027.0
2018-06-22 13:10:00,83.23,83.23,83.21,83.21,18885.0,65.2335,65.2335,65.2178,65.2178,18885.0
2018-06-22 13:15:00,83.22,83.22,83.21,83.21,7719.0,65.2256,65.2256,65.2178,65.2178,7719.0
2018-06-22 13:20:00,83.22,83.23,83.21,83.23,7117.0,65.2256,65.2335,65.2178,65.2335,7117.0
2018-06-22 13:25:00,83.23,83.23,83.22,83.23,3412.0,65.2335,65.2335,65.2256,65.2335,3412.0
2018-06-22 13:30:00,83.23,83.23,83.22,83.23,2376.0,65.2335,65.2335,65.2256,65.2335,2376.0
2018-06-22 13:35:00,83.23,83.23,83.22,83.23,5857.0,65.2335,65.2335,65.2256,65.2335,5857.0
2018-06-22 13:40:00,83.23,83.23,83.22,83.23,4576.0,65.2335,65.2335,65.2256,65.2335,4576.0
2018-06-22 13:45:00,83.23,83.23,83.22,83.23,6459.0,65.2335,65.2335,65.2256,65.2335,6459.0
2018-06-22 13:50:00,83.23,83.23,83.22,83.23,3031.0,65.2335,65.2335,65.2256,65.2335,3031.0
2018-06-22 13:55:00,83.23,83.23,83.22,83.23,5941.0,65.2335,65.2335,65.2256,65.2335,5941.0
2018-06-22 14:00:00,83.23,83.24,83.23,83.24,15581.0,65.2335,65.2413,65.2335,65.2413,15581.0
2018-06-22 14:05:00,83.23,83.24,83.22,83.23,12181.0,65.2335,65.2413,65.2256,65.2335,12181.0
2018-06-22 14:10:00,83.23,83.23,83.22,83.23,20066.0,65.2335,65.2335,65.2256,65.2335,20066.0
2018-06-22 14:15:00,83.23,83.23,83.22,83.23,28103.0,65.2335,65.2335,65.2256,65.2335,28103.0
2018-06-22 14:20:00,83.23,83.23,83.22,83.23,15085.0,65.2335,65.2335,65.2256,65.2335,15085.0
2018-06-22 14:25:00,83.23,83.23,83.22,83.23,18156.0,65.2335,65.2335,65.2256,65.2335,18156.0
2018-06-22 14:30:00,83.23,83.23,83.22,83.23,28337.0,65.2335,65.2335,65.2256,65.2335,28337.0
2018-06-22 14:35:00,83.23,83.23,83.22,83.22,5513.0,65.2335,65.2335,65.2256,65.2256,5513.0
2018-06-22 14:40:00,83.23,83.23,83.22,83.23,18476.0,65.2335,65.2335,65.2256,65.2335,18476.0
2018-06-22 14:45:00,83.23,83.23,83.22,83.22,20726.0,65.2335,65.2335,65.2256,65.2256,20726.0
2018-06-22 14:50:00,83.23,83.24,83.22,83.24,2697.0,65.2335,65.2413,65.2256,65.2413,2697.0
2018-06-22 14:55:00,83.23,83.25,83.23,83.25,4338.0,65.2335,65.2491,65.2335,65.2491,4338.0
2018-06-22 15:00:00,83.25,83.26,83.24,83.26,7548.0,65.2491,65.257,65.2413,65.257,7548.0
2018-06-22 15:05:00,83.26,83.26,83.18,83.24,911039.0,65.257,65.257,65.1943,65.2413,911039.0
2018-06-22 15:10:00,83.25,83.25,83.24,83.24,9274.0,65.2491,65.2491,65.2413,65.2413,9274.0
2018-06-22 15:15:00,83.24,83.25,83.24,83.25,33244.0,65.2413,65.2491,65.2413,65.2491,33244.0
2018-06-22 15:20:00,83.25,83.25,83.18,83.25,902608.0,65.2491,65.2491,65.1943,65.2491,902608.0
2018-06-22 15:25:00,83.25,83.25,83.23,83.23,41300.0,65.2491,65.2491,65.2335,65.2335,41300.0
2018-06-22 15:30:00,83.24,83.24,83.23,83.23,20671.0,65.2413,65.2413,65.2335,65.2335,20671.0
2018-06-22 15:35:00,83.23,83.24,83.22,83.23,14291.0,65.2335,65.2413,65.2256,65.2335,14291.0
2018-06-22 15:40:00,83.23,83.24,83.23,83.24,6058.0,65.2335,65.2413,65.2335,65.2413,6058.0
2018-06-22 15:45:00,83.24,83.24,83.22,83.23,17196.0,65.2413,65.2413,65.2256,65.2335,17196.0
2018-06-22 15:50:00,83.23,83.23,83.22,83.23,5360.0,65.2335,65.2335,65.2256,65.2335,5360.0
2018-06-22 15:55:00,83.23,83.23,83.21,83.22,26487.0,65.2335,65.2335,65.2178,65.2256,26487.0
2018-06-25 09:30:00,83.3,83.3,83.25,83.29,16521.0,65.2883,65.2883,65.2491,65.2805,16521.0
2018-06-25 09:35:00,83.28,83.3,83.28,83.3,2739.0,65.2727,65.2883,65.2727,65.2883,2739.0
2018-06-25 09:40:00,83.31,83.31,83.28,83.28,2071.0,65.2962,65.2962,65.2727,65.2727,2071.0
2018-06-25 09:45:00,83.29,83.32,83.28,83.32,14168.0,65.2805,65.304,65.2727,65.304,14168.0
2018-06-25 09:50:00,83.32,83.32,83.31,83.32,1699.0,65.304,65.304,65.2962,65.304,1699.0
2018-06-25 09:55:00,83.31,83.34,83.31,83.34,13621.0,65.2962,65.3197,65.2962,65.3197,13621.0
2018-06-25 10:00:00,83.33,83.37,83.33,83.36,13293.0,65.3118,65.3432,65.3118,65.3354,13293.0
2018-06-25 10:05:00,83.36,83.37,83.34,83.35,5075.0,65.3354,65.3432,65.3197,65.3275,5075.0
2018-06-25 10:10:00,83.34,83.34,83.32,83.33,6901.0,65.3197,65.3197,65.304,65.3118,6901.0
2018-06-25 10:15:00,83.32,83.34,83.32,83.34,11605.0,65.304,65.3197,65.304,65.3197,11605.0
2018-06-25 10:20:00,83.34,83.34,83.3,83.31,11846.0,65.3197,65.3197,65.2883,65.2962,11846.0
2018-06-25 10:25:00,83.31,83.31,83.27,83.28,3282.0,65.2962,65.2962,65.2648,65.2727,3282.0
2018-06-25 10:30:00,83.28,83.3,83.27,83.3,11852.0,65.2727,65.2883,65.2648,65.2883,11852.0
2018-06-25 10:35:00,83.29,83.3,83.28,83.28,9175.0,65.2805,65.2883,65.2727,65.2727,9175.0
2018-06-25 10:40:00,83.29,83.3,83.26,83.26,10531.0,65.2805,65.2883,65.257,65.257,10531.0
2018-06-25 10:45:00,83.27,83.27,83.25,83.27,10672.0,65.2648,65.2648,65.2491,65.2648,10672.0
2018-06-25 10:50:00,83.27,83.29,83.26,83.28,4776.0,65.2648,65.2805,65.257,65.2727,4776.0
2018-06-25 10:55:00,83.29,83.3,83.28,83.29,5936.0,65.2805,65.2883,65.2727,65.2805,5936.0
2018-06-25 11:00:00,83.29,83.29,83.27,83.29,2503.0,65.2805,65.2805,65.2648,65.2805,2503.0
2018-06-25 11:05:00,83.29,83.29,83.28,83.29,4399.0,65.2805,65.2805,65.2727,65.2805,4399.0
2018-06-25 11:10:00,83.29,83.29,83.27,83.29,20214.0,65.2805,65.2805,65.2648,65.2805,20214.0
2018-06-25 11:15:00,83.29,83.29,83.27,83.28,15591.0,65.2805,65.2805,65.2648,65.2727,15591.0
2018-06-25 11:20:00,83.29,83.29,83.25,83.26,4067.0,65.2805,65.2805,65.2491,65.257,4067.0
2018-06-25 11:25:00,83.26,83.28,83.26,83.28,2644.0,65.257,65.2727,65.257,65.2727,2644.0
2018-06-25 11:30:00,83.29,83.29,83.27,83.27,3153.0,65.2805,65.2805,65.2648,65.2648,3153.0
2018-06-25 11:35:00,83.28,83.28,83.27,83.28,5012.0,65.2727,65.2727,65.2648,65.2727,5012.0
2018-06-25 11:40:00,83.28,83.28,83.24,83.25,4858.0,65.2727,65.2727,65.2413,65.2491,4858.0
2018-06-25 11:45:00,83.25,83.25,83.24,83.25,12542.0,65.2491,65.2491,65.2413,65.2491,12542.0
2018-06-25 11:50:00,83.25,83.25,83.24,83.25,5332.0,65.2491,65.2491,65.2413,65.2491,5332.0
2018-06-25 11:55:00,83.24,83.25,83.24,83.25,1222.0,65.2413,65.2491,65.2413,65.2491,1222.0
2018-06-25 12:00:00,83.25,83.27,83.25,83.26,3811.0,65.2491,65.2648,65.2491,65.257,3811.0
2018-06-25 12:05:00,83.26,83.26,83.24,83.26,7269.0,65.257,65.257,65.2413,65.257,7269.0
2018-06-25 12:10:00,83.26,83.27,83.25,83.27,11850.0,65.257,65.2648,65.2491,65.2648,11850.0
2018-06-25 12:15:00,83.26,83.26,83.25,83.26,12561.0,65.257,65.257,65.2491,65.257,12561.0
2018-06-25 12:20:00,83.26,83.27,83.24,83.25,6000.0,65.257,65.2648,65.2413,65.2491,6000.0
2018-06-25 12:25:00,83.24,83.25,83.24,83.24,3978.0,65.2413,65.2491,65.2413,65.2413,3978.0
2018-06-25 12:30:00,83.25,83.25,83.24,83.25,1544.0,65.2491,65.2491,65.2413,65.2491,1544.0
2018-06-25 12:35:00,83.25,83.25,83.24,83.25,2587.0,65.2491,65.2491,65.2413,65.2491,2587.0
2018-06-25 12:40:00,83.24,83.25,83.24,83.24,7141.0,65.2413,65.2491,65.2413,65.2413,7141.0
2018-06-25 12:45:00,83.23,83.25,83.23,83.24,1452.0,65.2335,65.2491,65.2335,65.2413,1452.0
2018-06-25 12:50:00,83.25,83.25,83.24,83.24,921.0,65.2491,65.2491,65.2413,65.2413,921.0
2018-06-25 12:55:00,83.25,83.25,83.22,83.23,11723.0,65.2491,65.2491,65.2256,65.2335,11723.0
2018-06-25 13:00:00,83.23,83.24,83.22,83.23,4098.0,65.2335,65.2413,65.2256,65.2335,4098.0
2018-06-25 13:05:00,83.23,83.24,83.23,83.24,5148.0,65.2335,65.2413,65.2335,65.2413,5148.0
2018-06-25 13:10:00,83.23,83.24,83.23,83.23,2828.0,65.2335,65.2413,65.2335,65.2335,2828.0
2018-06-25 13:15:00,83.23,83.24,83.23,83.23,5618.0,65.2335,65.2413,65.2335,65.2335,5618.0
2018-06-25 13:20:00,83.24,83.24,83.23,83.24,1758.0,65.2413,65.2413,65.2335,65.2413,1758.0
2018-06-25 13:25:00,83.24,83.24,83.23,83.24,15860.0,65.2413,65.2413,65.2335,65.2413,15860.0
2018-06-25 13:30:00,83.23,83.24,83.21,83.22,7632.0,65.2335,65.2413,65.2178,65.2256,7632.0
2018-06-25 13:35:00,83.21,83.22,83.21,83.22,990.0,65.2178,65.2256,65.2178,65.2256,990.0
2018-06-25 13:40:00,83.21,83.22,83.21,83.22,3930.0,65.2178,65.2256,65.2178,65.2256,3930.0
2018-06-25 13:45:00,83.22,83.23,83.21,83.22,5446.0,65.2256,65.2335,65.2178,65.2256,5446.0
2018-06-25 13:50:00,83.23,83.23,83.22,83.22,14155.0,65.2335,65.2335,65.2256,65.2256,14155.0
2018-06-25 13:55:00,83.23,83.23,83.22,83.23,13218.0,65.2335,65.2335,65.2256,65.2335,13218.0
2018-06-25 14:00:00,83.23,83.23,83.22,83.23,17693.0,65.2335,65.2335,65.2256,65.2335,17693.0
2018-06-25 14:05:00,83.23,83.23,83.21,83.22,8700.0,65.2335,65.2335,65.2178,65.2256,8700.0
2018-06-25 14:10:00,83.22,83.22,83.21,83.22,16488.0,65.2256,65.2256,65.2178,65.2256,16488.0
2018-06-25 14:15:00,83.22,83.22,83.21,83.22,16393.0,65.2256,65.2256,65.2178,65.2256,16393.0
2018-06-25 14:20:00,83.22,83.22,83.21,83.22,3360.0,65.2256,65.2256,65.2178,65.2256,3360.0
2018-06-25 14:25:00,83.22,83.27,83.21,83.23,1244930.0,65.2256,65.2648,65.2178,65.2335,1244930.0
2018-06-25 14:30:00,83.23,83.24,83.23,83.23,14018.0,65.2335,65.2413,65.2335,65.2335,14018.0
2018-06-25 14:35:00,83.23,83.25,83.23,83.25,209607.0,65.2335,65.2491,65.2335,65.2491,209607.0
2018-06-25 14:40:00,83.24,83.25,83.24,83.25,2926.0,65.2413,65.2491,65.2413,65.2491,2926.0
2018-06-25 14:45:00,83.24,83.25,83.24,83.24,6917.0,65.2413,65.2491,65.2413,65.2413,6917.0
2018-06-25 14:50:00,83.25,83.25,83.24,83.25,4246.0,65.2491,65.2491,65.2413,65.2491,4246.0
2018-06-25 14:55:00,83.25,83.25,83.24,83.24,14939.0,65.2491,65.2491,65.2413,65.2413,14939.0
2018-06-25 15:00:00,83.25,83.26,83.24,83.25,7731.0,65.2491,65.257,65.2413,65.2491,7731.0
2018-06-25 15:05:00,83.26,83.26,83.25,83.26,4676.0,65.257,65.257,65.2491,65.257,4676.0
2018-06-25 15:10:00,83.25,83.27,83.25,83.25,15707.0,65.2491,65.2648,65.2491,65.2491,15707.0
2018-06-25 15:15:00,83.26,83.27,83.25,83.26,20304.0,65.257,65.2648,65.2491,65.257,20304.0
2018-06-25 15:20:00,83.26,83.26,83.25,83.26,3198.0,65.257,65.257,65.2491,65.257,3198.0
2018-06-25 15:25:00,83.26,83.26,83.25,83.25,24222.0,65.257,65.257,65.2491,65.2491,24222.0
2018-06-25 15:30:00,83.26,83.26,83.24,83.24,19486.0,65.257,65.257,65.2413,65.2413,19486.0
2018-06-25 15:35:00,83.24,83.25,83.2,83.21,14627.0,65.2413,65.2491,65.21,65.2178,14627.0
2018-06-25 15:40:00,83.22,83.22,83.21,83.21,22559.0,65.2256,65.2256,65.2178,65.2178,22559.0
2018-06-25 15:45:00,83.22,83.23,83.2,83.21,41587.0,65.2256,65.2335,65.21,65.2178,41587.0
2018-06-25 15:50:00,83.21,83.21,83.18,83.19,46456.0,65.2178,65.2178,65.1943,65.2021,46456.0
2018-06-25 15:55:00,83.19,83.22,83.19,83.22,60930.0,65.2021,65.2256,65.2021,65.2256,60930.0
2018-06-26 09:30:00,83.2,83.26,83.19,83.26,54885.0,65.21,65.257,65.2021,65.257,54885.0
2018-06-26 09:35:00,83.27,83.28,83.26,83.28,1257.0,65.2648,65.2727,65.257,65.2727,1257.0
2018-06-26 09:40:00,83.28,83.3,83.27,83.3,26115.0,65.2727,65.2883,65.2648,65.2883,26115.0
2018-06-26 09:45:00,83.28,83.31,83.28,83.31,2589.0,65.2727,65.2962,65.2727,65.2962,2589.0
2018-06-26 09:50:00,83.3,83.31,83.3,83.3,3271.0,65.2883,65.2962,65.2883,65.2883,3271.0
2018-06-26 09:55:00,83.29,83.3,83.27,83.28,32378.0,65.2805,65.2883,65.2648,65.2727,32378.0
2018-06-26 10:00:00,83.28,83.29,83.27,83.28,28289.0,65.2727,65.2805,65.2648,65.2727,28289.0
2018-06-26 10:05:00,83.28,83.28,83.27,83.27,1902.0,65.2727,65.2727,65.2648,65.2648,1902.0
2018-06-26 10:10:00,83.27,83.28,83.27,83.28,3329.0,65.2648,65.2727,65.2648,65.2727,3329.0
2018-06-26 10:15:00,83.29,83.29,83.26,83.26,15194.0,65.2805,65.2805,65.257,65.257,15194.0
2018-06-26 10:20:00,83.27,83.28,83.27,83.28,3097.0,65.2648,65.2727,65.2648,65.2727,3097.0
2018-06-26 10:25:00,83.27,83.29,83.27,83.29,7203.0,65.2648,65.2805,65.2648,65.2805,7203.0
2018-06-26 10:30:00,83.28,83.3,83.28,83.3,8163.0,65.2727,65.2883,65.2727,65.2883,8163.0
2018-06-26 10:35:00,83.3,83.32,83.29,83.32,7381.0,65.2883,65.304,65.2805,65.304,7381.0
2018-06-26 10:40:00,83.31,83.32,83.31,83.32,3274.0,65.2962,65.304,65.2962,65.304,3274.0
2018-06-26 10:45:00,83.32,83.34,83.32,83.34,2545.0,65.304,65.3197,65.304,65.3197,2545.0
2018-06-26 10:50:00,83.34,83.34,83.33,83.34,5668.0,65.3197,65.3197,65.3118,65.3197,5668.0
2018-06-26 10:55:00,83.34,83.36,83.33,83.36,3323.0,65.3197,65.3354,65.3118,65.3354,3323.0
2018-06-26 11:00:00,83.36,83.36,83.34,83.34,6964.0,65.3354,65.3354,65.3197,65.3197,6964.0
2018-06-26 11:05:00,83.34,83.35,83.34,83.34,4546.0,65.3197,65.3275,65.3197,65.3197,4546.0
2018-06-26 11:10:00,83.35,83.35,83.33,83.34,5754.0,65.3275,65.3275,65.3118,65.3197,5754.0
2018-06-26 11:15:00,83.34,83.34,83.33,83.34,3022.0,65.3197,65.3197,65.3118,65.3197,3022.0
2018-06-26 11:20:00,83.34,83.35,83.34,83.34,3554.0,65.3197,65.3275,65.3197,65.3197,3554.0
2018-06-26 11:25:00,83.34,83.35,83.34,83.34,9555.0,65.3197,65.3275,65.3197,65.3197,9555.0
2018-06-26 11:30:00,83.34,83.35,83.34,83.34,2814.0,65.3197,65.3275,65.3197,65.3197,2814.0
2018-06-26 11:35:00,83.34,83.35,83.33,83.34,7841.0,65.3197,65.3275,65.3118,65.3197,7841.0
2018-06-26 11:40:00,83.34,83.36,83.34,83.35,5071.0,65.3197,65.3354,65.3197,65.3275,5071.0
2018-06-26 11:45:00,83.35,83.37,83.35,83.37,10614.0,65.3275,65.3432,65.3275,65.3432,10614.0
2018-06-26 11:50:00,83.37,83.37,83.36,83.37,7075.0,65.3432,65.3432,65.3354,65.3432,7075.0
2018-06-26 11:55:00,83.36,83.38,83.36,83.36,17010.0,65.3354,65.351,65.3354,65.3354,17010.0
2018-06-26 12:00:00,83.37,83.37,83.36,83.37,1419.0,65.3432,65.3432,65.3354,65.3432,1419.0
2018-06-26 12:05:00,83.37,83.37,83.36,83.36,8940.0,65.3432,65.3432,65.3354,65.3354,8940.0
2018-06-26 12:10:00,83.36,83.37,83.36,83.37,4980.0,65.3354,65.3432,65.3354,65.3432,4980.0
2018-06-26 12:15:00,83.36,83.39,83.36,83.39,4985.0,65.3354,65.3589,65.3354,65.3589,4985.0
2018-06-26 12:20:00,83.39,83.39,83.38,83.39,5202.0,65.3589,65.3589,65.351,65.3589,5202.0
2018-06-26 12:25:00,83.38,83.4,83.38,83.39,3325.0,65.351,65.3667,65.351,65.3589,3325.0
2018-06-26 12:30:00,83.38,83.4,83.38,83.4,14886.0,65.351,65.3667,65.351,65.3667,14886.0
2018-06-26 12:35:00,83.39,83.4,83.37,83.37,4143.0,65.3589,65.3667,65.3432,65.3432,4143.0
2018-06-26 12:40:00,83.37,83.38,83.36,83.36,13851.0,65.3432,65.351,65.3354,65.3354,13851.0
2018-06-26 12:45:00,83.36,83.37,83.36,83.37,2814.0,65.3354,65.3432,65.3354,65.3432,2814.0
2018-06-26 12:50:00,83.37,83.37,83.36,83.36,1204.0,65.3432,65.3432,65.3354,65.3354,1204.0
2018-06-26 12:55:00,83.36,83.37,83.35,83.36,18204.0,65.3354,65.3432,65.3275,65.3354,18204.0
2018-06-26 13:00:00,83.36,83.36,83.35,83.35,2088.0,65.3354,65.3354,65.3275,65.3275,2088.0
2018-06-26 13:05:00,83.35,83.36,83.34,83.34,5380.0,65.3275,65.3354,65.3197,65.3197,5380.0
2018-06-26 13:10:00,83.35,83.36,83.34,83.35,33455.0,65.3275,65.3354,65.3197,65.3275,33455.0
2018-06-26 13:15:00,83.36,83.36,83.35,83.35,10991.0,65.3354,65.3354,65.3275,65.3275,10991.0
2018-06-26 13:20:00,83.35,83.35,83.34,83.34,3939.0,65.3275,65.3275,65.3197,65.3197,3939.0
2018-06-26 13:25:00,83.35,83.36,83.35,83.36,4962.0,65.3275,65.3354,65.3275,65.3354,4962.0
2018-06-26 13:30:00,83.36,83.37,83.35,83.37,2562.0,65.3354,65.3432,65.3275,65.3432,2562.0
2018-06-26 13:35:00,83.37,83.38,83.37,83.38,2173.0,65.3432,65.351,65.3432,65.351,2173.0
2018-06-26 13:40:00,83.38,83.38,83.37,83.38,1045.0,65.351,65.351,65.3432,65.351,1045.0
2018-06-26 13:45:00,83.38,83.38,83.37,83.38,6095.0,65.351,65.351,65.3432,65.351,6095.0
2018-06-26 13:50:00,83.38,83.38,83.36,83.36,42961.0,65.351,65.351,65.3354,65.3354,42961.0
2018-06-26 13:55:00,83.36,83.37,83.36,83.37,8783.0,65.3354,65.3432,65.3354,65.3432,8783.0
2018-06-26 14:00:00,83.36,83.37,83.36,83.37,21973.0,65.3354,65.3432,65.3354,65.3432,21973.0
2018-06-26 14:05:00,83.37,83.37,83.36,83.36,2847.0,65.3432,65.3432,65.3354,65.3354,2847.0
2018-06-26 14:10:00,83.36,83.37,83.35,83.36,58884.0,65.3354,65.3432,65.3275,65.3354,58884.0
2018-06-26 14:15:00,83.35,83.36,83.35,83.36,14142.0,65.3275,65.3354,65.3275,65.3354,14142.0
2018-06-26 14:20:00,83.36,83.36,83.35,83.36,2159.0,65.3354,65.3354,65.3275,65.3354,2159.0
2018-06-26 14:25:00,83.36,83.36,83.35,83.36,10700.0,65.3354,65.3354,65.3275,65.3354,10700.0
2018-06-26 14:30:00,83.35,83.36,83.35,83.35,24548.0,65.3275,65.3354,65.3275,65.3275,24548.0
2018-06-26 14:35:00,83.36,83.36,83.35,83.36,19998.0,65.3354,65.3354,65.3275,65.3354,19998.0
2018-06-26 14:40:00,83.36,83.36,83.35,83.36,10444.0,65.3354,65.3354,65.3275,65.3354,10444.0
2018-06-26 14:45:00,83.36,83.37,83.35,83.36,75331.0,65.3354,65.3432,65.3275,65.3354,75331.0
2018-06-26 14:50:00,83.36,83.36,83.35,83.36,52204.0,65.3354,65.3354,65.3275,65.3354,52204.0
2018-06-26 14:55:00,83.36,83.36,83.35,83.36,1065.0,65.3354,65.3354,65.3275,65.3354,1065.0
2018-06-26 15:00:00,83.36,83.36,83.34,83.35,77241.0,65.3354,65.3354,65.3197,65.3275,77241.0
2018-06-26 15:05:00,83.35,83.36,83.34,83.34,31088.0,65.3275,65.3354,65.3197,65.3197,31088.0
2018-06-26 15:10:00,83.34,83.35,83.34,83.35,4994.0,65.3197,65.3275,65.3197,65.3275,4994.0
2018-06-26 15:15:00,83.35,83.35,83.34,83.35,7339.0,65.3275,65.3275,65.3197,65.3275,7339.0
2018-06-26 15:20:00,83.35,83.35,83.34,83.35,27637.0,65.3275,65.3275,65.3197,65.3275,27637.0
2018-06-26 15:25:00,83.36,83.36,83.35,83.36,4675.0,65.3354,65.3354,65.3275,65.3354,4675.0
2018-06-26 15:30:00,83.36,83.36,83.34,83.34,34316.0,65.3354,65.3354,65.3197,65.3197,34316.0
2018-06-26 15:35:00,83.34,83.36,83.34,83.36,15005.0,65.3197,65.3354,65.3197,65.3354,15005.0
2018-06-26 15:40:00,83.36,83.36,83.34,83.35,10941.0,65.3354,65.3354,65.3197,65.3275,10941.0
2018-06-26 15:45:00,83.35,83.36,83.34,83.35,13818.0,65.3275,65.3354,65.3197,65.3275,13818.0
2018-06-26 15:50:00,83.34,83.35,83.34,83.35,47750.0,65.3197,65.3275,65.3197,65.3275,47750.0
2018-06-26 15:55:00,83.35,83.36,83.34,83.36,16498.0,65.3275,65.3354,65.3197,65.3354,16498.0
2018-06-27 09:30:00,83.57,83.57,83.45,83.54,11610.0,65.5,65.5,65.4059,65.4764,11610.0
2018-06-27 09:35:00,83.53,83.54,83.53,83.54,625.0,65.4686,65.4764,65.4686,65.4764,625.0
2018-06-27 09:40:00,83.54,83.55,83.53,83.54,1371.0,65.4764,65.4843,65.4686,65.4764,1371.0
2018-06-27 09:45:00,83.55,83.56,83.54,83.55,10551.0,65.4843,65.4921,65.4764,65.4843,10551.0
2018-06-27 09:50:00,83.55,83.55,83.53,83.54,2501.0,65.4843,65.4843,65.4686,65.4764,2501.0
2018-06-27 09:55:00,83.54,83.55,83.54,83.54,1251.0,65.4764,65.4843,65.4764,65.4764,1251.0
2018-06-27 10:00:00,83.54,83.54,83.53,83.54,1397.0,65.4764,65.4764,65.4686,65.4764,1397.0
2018-06-27 10:05:00,83.54,83.54,83.53,83.53,5671.0,65.4764,65.4764,65.4686,65.4686,5671.0
2018-06-27 10:10:00,83.52,83.53,83.51,83.52,11747.0,65.4608,65.4686,65.4529,65.4608,11747.0
2018-06-27 10:15:00,83.52,83.52,83.5,83.52,6012.0,65.4608,65.4608,65.4451,65.4608,6012.0
2018-06-27 10:20:00,83.52,83.53,83.51,83.53,8770.0,65.4608,65.4686,65.4529,65.4686,8770.0
2018-06-27 10:25:00,83.53,83.53,83.52,83.53,2976.0,65.4686,65.4686,65.4608,65.4686,2976.0
2018-06-27 10:30:00,83.53,83.54,83.52,83.53,4302.0,65.4686,65.4764,65.4608,65.4686,4302.0
2018-06-27 10:35:00,83.54,83.54,83.52,83.53,5608.0,65.4764,65.4764,65.4608,65.4686,5608.0
2018-06-27 10:40:00,83.52,83.53,83.51,83.52,2925.0,65.4608,65.4686,65.4529,65.4608,2925.0
2018-06-27 10:45:00,83.52,83.52,83.5,83.51,3720.0,65.4608,65.4608,65.4451,65.4529,3720.0
2018-06-27 10:50:00,83.5,83.51,83.5,83.5,9018.0,65.4451,65.4529,65.4451,65.4451,9018.0
2018-06-27 10:55:00,83.5,83.51,83.5,83.5,5198.0,65.4451,65.4529,65.4451,65.4451,5198.0
2018-06-27 11:00:00,83.5,83.51,83.49,83.51,13914.0,65.4451,65.4529,65.4373,65.4529,13914.0
2018-06-27 11:05:00,83.51,83.55,83.5,83.53,16432.0,65.4529,65.4843,65.4451,65.4686,16432.0
2018-06-27 11:10:00,83.52,83.55,83.52,83.55,9167.0,65.4608,65.4843,65.4608,65.4843,9167.0
2018-06-27 11:15:00,83.55,83.56,83.54,83.55,1527.0,65.4843,65.4921,65.4764,65.4843,1527.0
2018-06-27 11:20:00,83.55,83.55,83.53,83.54,4316.0,65.4843,65.4843,65.4686,65.4764,4316.0
2018-06-27 11:25:00,83.53,83.55,83.53,83.54,11423.0,65.4686,65.4843,65.4686,65.4764,11423.0
2018-06-27 11:30:00,83.55,83.57,83.54,83.56,5356.0,65.4843,65.5,65.4764,65.4921,5356.0
2018-06-27 11:35:00,83.55,83.56,83.55,83.55,14818.0,65.4843,65.4921,65.4843,65.4843,14818.0
2018-06-27 11:40:00,83.56,83.57,83.55,83.56,5346.0,65.4921,65.5,65.4843,65.4921,5346.0
2018-06-27 11:45:00,83.56,83.58,83.56,83.58,4371.0,65.4921,65.5078,65.4921,65.5078,4371.0
2018-06-27 11:50:00,83.58,83.58,83.55,83.55,49406.0,65.5078,65.5078,65.4843,65.4843,49406.0
2018-06-27 11:55:00,83.55,83.56,83.55,83.55,3358.0,65.4843,65.4921,65.4843,65.4843,3358.0
2018-06-27 12:00:00,83.56,83.56,83.53,83.55,37979.0,65.4921,65.4921,65.4686,65.4843,37979.0
2018-06-27 12:05:00,83.55,83.55,83.54,83.55,7498.0,65.4843,65.4843,65.4764,65.4843,7498.0
2018-06-27 12:10:00,83.55,83.55,83.54,83.55,2290.0,65.4843,65.4843,65.4764,65.4843,2290.0
2018-06-27 12:15:00,83.54,83.54,83.51,83.52,25602.0,65.4764,65.4764,65.4529,65.4608,25602.0
2018-06-27 12:20:00,83.53,83.53,83.52,83.53,4240.0,65.4686,65.4686,65.4608,65.4686,4240.0
2018-06-27 12:25:00,83.52,83.53,83.52,83.53,2650.0,65.4608,65.4686,65.4608,65.4686,2650.0
2018-06-27 12:30:00,83.53,83.53,83.52,83.53,13737.0,65.4686,65.4686,65.4608,65.4686,13737.0
2018-06-27 12:35:00,83.53,83.53,83.52,83.53,1370.0,65.4686,65.4686,65.4608,65.4686,1370.0
2018-06-27 12:40:00,83.53,83.53,83.52,83.53,42827.0,65.4686,65.4686,65.4608,65.4686,42827.0
2018-06-27 12:45:00,83.53,83.54,83.53,83.54,13189.0,65.4686,65.4764,65.4686,65.4764,13189.0
2018-06-27 12:50:00,83.54,83.54,83.53,83.54,300.0,65.4764,65.4764,65.4686,65.4764,300.0
2018-06-27 12:55:00,83.54,83.54,83.53,83.53,9187.0,65.4764,65.4764,65.4686,65.4686,9187.0
2018-06-27 13:00:00,83.53,83.54,83.51,83.53,4897.0,65.4686,65.4764,65.4529,65.4686,4897.0
2018-06-27 13:05:00,83.52,83.55,83.52,83.55,10940.0,65.4608,65.4843,65.4608,65.4843,10940.0
2018-06-27 13:10:00,83.56,83.56,83.54,83.55,8676.0,65.4921,65.4921,65.4764,65.4843,8676.0
2018-06-27 13:15:00,83.56,83.57,83.55,83.56,4419.0,65.4921,65.5,65.4843,65.4921,4419.0
2018-06-27 13:20:00,83.56,83.56,83.55,83.56,1716.0,65.4921,65.4921,65.4843,65.4921,1716.0
2018-06-27 13:25:00,83.55,83.56,83.54,83.56,15449.0,65.4843,65.4921,65.4764,65.4921,15449.0
2018-06-27 13:30:00,83.56,83.56,83.54,83.54,3169.0,65.4921,65.4921,65.4764,65.4764,3169.0
2018-06-27 13:35:00,83.54,83.54,83.53,83.53,2882.0,65.4764,65.4764,65.4686,65.4686,2882.0
2018-06-27 13:40:00,83.53,83.54,83.53,83.54,1736.0,65.4686,65.4764,65.4686,65.4764,1736.0
2018-06-27 13:45:00,83.54,83.54,83.53,83.54,1736.0,65.4764,65.4764,65.4686,65.4764,1736.0
2018-06-27 13:50:00,83.54,83.54,83.53,83.53,8753.0,65.4764,65.4764,65.4686,65.4686,8753.0
2018-06-27 13:55:00,83.54,83.54,83.53,83.54,4467.0,65.4764,65.4764,65.4686,65.4764,4467.0
2018-06-27 14:00:00,83.53,83.54,83.53,83.53,50102.0,65.4686,65.4764,65.4686,65.4686,50102.0
2018-06-27 14:05:00,83.54,83.54,83.53,83.54,3115.0,65.4764,65.4764,65.4686,65.4764,3115.0
2018-06-27 14:10:00,83.54,83.56,83.53,83.55,5251.0,65.4764,65.4921,65.4686,65.4843,5251.0
2018-06-27 14:15:00,83.56,83.56,83.55,83.56,4453.0,65.4921,65.4921,65.4843,65.4921,4453.0
2018-06-27 14:20:00,83.56,83.56,83.55,83.56,7232.0,65.4921,65.4921,65.4843,65.4921,7232.0
2018-06-27 14:25:00,83.56,83.56,83.55,83.55,6316.0,65.4921,65.4921,65.4843,65.4843,6316.0
2018-06-27 14:30:00,83.56,83.56,83.55,83.56,3842.0,65.4921,65.4921,65.4843,65.4921,3842.0
2018-06-27 14:35:00,83.55,83.56,83.55,83.56,14038.0,65.4843,65.4921,65.4843,65.4921,14038.0
2018-06-27 14:40:00,83.56,83.56,83.55,83.56,16275.0,65.4921,65.4921,65.4843,65.4921,16275.0
2018-06-27 14:45:00,83.56,83.56,83.55,83.56,43322.0,65.4921,65.4921,65.4843,65.4921,43322.0
2018-06-27 14:50:00,83.56,83.57,83.56,83.57,11081.0,65.4921,65.5,65.4921,65.5,11081.0
2018-06-27 14:55:00,83.57,83.57,83.55,83.55,6743.0,65.5,65.5,65.4843,65.4843,6743.0
2018-06-27 15:00:00,83.55,83.56,83.55,83.56,7730.0,65.4843,65.4921,65.4843,65.4921,7730.0
2018-06-27 15:05:00,83.56,83.58,83.55,83.56,56675.0,65.4921,65.5078,65.4843,65.4921,56675.0
2018-06-27 15:10:00,83.56,83.57,83.56,83.57,3650.0,65.4921,65.5,65.4921,65.5,3650.0
2018-06-27 15:15:00,83.57,83.57,83.56,83.56,9680.0,65.5,65.5,65.4921,65.4921,9680.0
2018-06-27 15:20:00,83.56,83.57,83.56,83.57,9757.0,65.4921,65.5,65.4921,65.5,9757.0
2018-06-27 15:25:00,83.57,83.57,83.56,83.56,29368.0,65.5,65.5,65.4921,65.4921,29368.0
2018-06-27 15:30:00,83.56,83.57,83.55,83.56,34424.0,65.4921,65.5,65.4843,65.4921,34424.0
2018-06-27 15:35:00,83.56,83.56,83.55,83.56,81869.0,65.4921,65.4921,65.4843,65.4921,81869.0
2018-06-27 15:40:00,83.56,83.58,83.55,83.58,100173.0,65.4921,65.5078,65.4843,65.5078,100173.0
2018-06-27 15:45:00,83.58,83.58,83.57,83.58,2656.0,65.5078,65.5078,65.5,65.5078,2656.0
2018-06-27 15:50:00,83.58,83.6,83.57,83.59,43324.0,65.5078,65.5235,65.5,65.5156,43324.0
2018-06-27 15:55:00,83.6,83.6,83.58,83.58,103042.0,65.5235,65.5235,65.5078,65.5078,103042.0
2018-06-28 09:30:00,83.54,83.54,83.51,83.53,23177.0,65.4764,65.4764,65.4529,65.4686,23177.0
2018-06-28 09:35:00,83.54,83.54,83.53,83.54,710.0,65.4764,65.4764,65.4686,65.4764,710.0
2018-06-28 09:40:00,83.54,83.55,83.53,83.54,52154.0,65.4764,65.4843,65.4686,65.4764,52154.0
2018-06-28 09:45:00,83.54,83.55,83.53,83.55,40097.0,65.4764,65.4843,65.4686,65.4843,40097.0
2018-06-28 09:50:00,83.55,83.56,83.54,83.55,22241.0,65.4843,65.4921,65.4764,65.4843,22241.0
2018-06-28 09:55:00,83.55,83.56,83.55,83.56,21100.0,65.4843,65.4921,65.4843,65.4921,21100.0
2018-06-28 10:00:00,83.56,83.57,83.55,83.57,2099.0,65.4921,65.5,65.4843,65.5,2099.0
2018-06-28 10:05:00,83.56,83.57,83.56,83.57,3460.0,65.4921,65.5,65.4921,65.5,3460.0
2018-06-28 10:10:00,83.56,83.57,83.55,83.56,7935.0,65.4921,65.5,65.4843,65.4921,7935.0
2018-06-28 10:15:00,83.55,83.56,83.55,83.56,5232.0,65.4843,65.4921,65.4843,65.4921,5232.0
2018-06-28 10:20:00,83.55,83.56,83.55,83.55,6835.0,65.4843,65.4921,65.4843,65.4843,6835.0
2018-06-28 10:25:00,83.55,83.55,83.54,83.55,3020.0,65.4843,65.4843,65.4764,65.4843,3020.0
2018-06-28 10:30:00,83.55,83.56,83.54,83.56,7028.0,65.4843,65.4921,65.4764,65.4921,7028.0
2018-06-28 10:35:00,83.56,83.56,83.55,83.55,5676.0,65.4921,65.4921,65.4843,65.4843,5676.0
2018-06-28 10:40:00,83.55,83.55,83.54,83.55,5861.0,65.4843,65.4843,65.4764,65.4843,5861.0
2018-06-28 10:45:00,83.55,83.55,83.52,83.52,3095.0,65.4843,65.4843,65.4608,65.4608,3095.0
2018-06-28 10:50:00,83.52,83.54,83.52,83.54,8798.0,65.4608,65.4764,65.4608,65.4764,8798.0
2018-06-28 10:55:00,83.54,83.54,83.51,83.52,5327.0,65.4764,65.4764,65.4529,65.4608,5327.0
2018-06-28 11:00:00,83.51,83.52,83.51,83.51,2608.0,65.4529,65.4608,65.4529,65.4529,2608.0
2018-06-28 11:05:00,83.53,83.54,83.52,83.53,5013.0,65.4686,65.4764,65.4608,65.4686,5013.0
2018-06-28 11:10:00,83.53,83.53,83.52,83.53,4881.0,65.4686,65.4686,65.4608,65.4686,4881.0
2018-06-28 11:15:00,83.53,83.54,83.52,83.53,41534.0,65.4686,65.4764,65.4608,65.4686,41534.0
2018-06-28 11:20:00,83.53,83.53,83.52,83.53,1646.0,65.4686,65.4686,65.4608,65.4686,1646.0
2018-06-28 11:25:00,83.52,83.53,83.52,83.53,3595.0,65.4608,65.4686,65.4608,65.4686,3595.0
2018-06-28 11:30:00,83.53,83.53,83.51,83.52,13617.0,65.4686,65.4686,65.4529,65.4608,13617.0
2018-06-28 11:35:00,83.52,83.52,83.51,83.52,406.0,65.4608,65.4608,65.4529,65.4608,406.0
2018-06-28 11:40:00,83.52,83.52,83.51,83.51,1000.0,65.4608,65.4608,65.4529,65.4529,1000.0
2018-06-28 11:45:00,83.51,83.52,83.5,83.5,12927.0,65.4529,65.4608,65.4451,65.4451,12927.0
2018-06-28 11:50:00,83.51,83.52,83.5,83.5,1910.0,65.4529,65.4608,65.4451,65.4451,1910.0
2018-06-28 11:55:00,83.5,83.51,83.49,83.5,3030.0,65.4451,65.4529,65.4373,65.4451,3030.0
2018-06-28 12:00:00,83.5,83.5,83.49,83.49,2436.0,65.4451,65.4451,65.4373,65.4373,2436.0
2018-06-28 12:05:00,83.5,83.5,83.49,83.5,6940.0,65.4451,65.4451,65.4373,65.4451,6940.0
2018-06-28 12:10:00,83.5,83.51,83.5,83.5,1149.0,65.4451,65.4529,65.4451,65.4451,1149.0
2018-06-28 12:15:00,83.51,83.51,83.5,83.5,4409.0,65.4529,65.4529,65.4451,65.4451,4409.0
2018-06-28 12:20:00,83.51,83.51,83.5,83.51,665.0,65.4529,65.4529,65.4451,65.4529,665.0
2018-06-28 12:25:00,83.5,83.51,83.5,83.51,1906.0,65.4451,65.4529,65.4451,65.4529,1906.0
2018-06-28 12:30:00,83.51,83.51,83.5,83.51,1252.0,65.4529,65.4529,65.4451,65.4529,1252.0
2018-06-28 12:35:00,83.5,83.51,83.5,83.51,3539.0,65.4451,65.4529,65.4451,65.4529,3539.0
2018-06-28 12:40:00,83.51,83.51,83.49,83.51,9557.0,65.4529,65.4529,65.4373,65.4529,9557.0
2018-06-28 12:45:00,83.51,83.51,83.5,83.51,2783.0,65.4529,65.4529,65.4451,65.4529,2783.0
2018-06-28 12:50:00,83.5,83.51,83.5,83.5,2916.0,65.4451,65.4529,65.4451,65.4451,2916.0
2018-06-28 12:55:00,83.51,83.51,83.5,83.5,19461.0,65.4529,65.4529,65.4451,65.4451,19461.0
2018-06-28 13:00:00,83.51,83.51,83.5,83.51,3413.0,65.4529,65.4529,65.4451,65.4529,3413.0
2018-06-28 13:05:00,83.5,83.51,83.5,83.51,5800.0,65.4451,65.4529,65.4451,65.4529,5800.0
2018-06-28 13:10:00,83.51,83.51,83.5,83.51,2420.0,65.4529,65.4529,65.4451,65.4529,2420.0
2018-06-28 13:15:00,83.51,83.51,83.5,83.5,14985.0,65.4529,65.4529,65.4451,65.4451,14985.0
2018-06-28 13:20:00,83.49,83.5,83.49,83.5,2979.0,65.4373,65.4451,65.4373,65.4451,2979.0
2018-06-28 13:25:00,83.5,83.51,83.5,83.51,2536.0,65.4451,65.4529,65.4451,65.4529,2536.0
2018-06-28 13:30:00,83.51,83.51,83.5,83.51,7283.0,65.4529,65.4529,65.4451,65.4529,7283.0
2018-06-28 13:35:00,83.51,83.52,83.51,83.51,3207.0,65.4529,65.4608,65.4529,65.4529,3207.0
2018-06-28 13:40:00,83.52,83.52,83.51,83.51,4143.0,65.4608,65.4608,65.4529,65.4529,4143.0
2018-06-28 13:45:00,83.52,83.52,83.51,83.51,1426.0,65.4608,65.4608,65.4529,65.4529,1426.0
2018-06-28 13:50:00,83.51,83.52,83.49,83.5,10194.0,65.4529,65.4608,65.4373,65.4451,10194.0
2018-06-28 13:55:00,83.5,83.51,83.49,83.5,8136.0,65.4451,65.4529,65.4373,65.4451,8136.0
2018-06-28 14:00:00,83.5,83.5,83.48,83.49,4199.0,65.4451,65.4451,65.4294,65.4373,4199.0
2018-06-28 14:05:00,83.48,83.49,83.48,83.48,3186.0,65.4294,65.4373,65.4294,65.4294,3186.0
2018-06-28 14:10:00,83.48,83.49,83.48,83.48,2938.0,65.4294,65.4373,65.4294,65.4294,2938.0
2018-06-28 14:15:00,83.48,83.49,83.48,83.48,13357.0,65.4294,65.4373,65.4294,65.4294,13357.0
2018-06-28 14:20:00,83.48,83.49,83.48,83.48,13149.0,65.4294,65.4373,65.4294,65.4294,13149.0
2018-06-28 14:25:00,83.48,83.5,83.48,83.49,10115.0,65.4294,65.4451,65.4294,65.4373,10115.0
2018-06-28 14:30:00,83.5,83.5,83.49,83.49,5144.0,65.4451,65.4451,65.4373,65.4373,5144.0
2018-06-28 14:35:00,83.49,83.5,83.48,83.48,5195.0,65.4373,65.4451,65.4294,65.4294,5195.0
2018-06-28 14:40:00,83.48,83.49,83.48,83.48,9098.0,65.4294,65.4373,65.4294,65.4294,9098.0
2018-06-28 14:45:00,83.48,83.49,83.48,83.48,3770.0,65.4294,65.4373,65.4294,65.4294,3770.0
2018-06-28 14:50:00,83.48,83.49,83.48,83.48,28209.0,65.4294,65.4373,65.4294,65.4294,28209.0
2018-06-28 14:55:00,83.49,83.51,83.48,83.51,5354.0,65.4373,65.4529,65.4294,65.4529,5354.0
2018-06-28 15:00:00,83.52,83.53,83.51,83.53,15407.0,65.4608,65.4686,65.4529,65.4686,15407.0
2018-06-28 15:05:00,83.52,83.53,83.52,83.52,6625.0,65.4608,65.4686,65.4608,65.4608,6625.0
2018-06-28 15:10:00,83.53,83.53,83.52,83.53,4279.0,65.4686,65.4686,65.4608,65.4686,4279.0
2018-06-28 15:15:00,83.52,83.53,83.52,83.52,7234.0,65.4608,65.4686,65.4608,65.4608,7234.0
2018-06-28 15:20:00,83.51,83.52,83.51,83.52,21284.0,65.4529,65.4608,65.4529,65.4608,21284.0
2018-06-28 15:25:00,83.51,83.53,83.51,83.53,21204.0,65.4529,65.4686,65.4529,65.4686,21204.0
2018-06-28 15:30:00,83.53,83.53,83.5,83.51,44646.0,65.4686,65.4686,65.4451,65.4529,44646.0
2018-06-28 15:35:00,83.51,83.52,83.5,83.51,23723.0,65.4529,65.4608,65.4451,65.4529,23723.0
2018-06-28 15:40:00,83.51,83.52,83.5,83.52,10790.0,65.4529,65.4608,65.4451,65.4608,10790.0
2018-06-28 15:45:00,83.52,83.52,83.51,83.51,4679.0,65.4608,65.4608,65.4529,65.4529,4679.0
2018-06-28 15:50:00,83.52,83.53,83.51,83.52,34763.0,65.4608,65.4686,65.4529,65.4608,34763.0
2018-06-28 15:55:00,83.52,83.53,83.5,83.5,64991.0,65.4608,65.4686,65.4451,65.4451,64991.0
2018-06-29 09:30:00,83.59,83.59,83.55,83.55,4996.0,65.5156,65.5156,65.4843,65.4843,4996.0
2018-06-29 09:35:00,83.56,83.56,83.55,83.55,7689.0,65.4921,65.4921,65.4843,65.4843,7689.0
2018-06-29 09:40:00,83.55,83.55,83.54,83.54,5137.0,65.4843,65.4843,65.4764,65.4764,5137.0
2018-06-29 09:45:00,83.55,83.56,83.54,83.55,2312.0,65.4843,65.4921,65.4764,65.4843,2312.0
2018-06-29 09:50:00,83.54,83.56,83.54,83.55,6170.0,65.4764,65.4921,65.4764,65.4843,6170.0
2018-06-29 09:55:00,83.56,83.57,83.55,83.57,2594.0,65.4921,65.5,65.4843,65.5,2594.0
2018-06-29 10:00:00,83.57,83.57,83.56,83.57,3763.0,65.5,65.5,65.4921,65.5,3763.0
2018-06-29 10:05:00,83.58,83.59,83.57,83.58,16553.0,65.5078,65.5156,65.5,65.5078,16553.0
2018-06-29 10:10:00,83.58,83.58,83.57,83.58,5165.0,65.5078,65.5078,65.5,65.5078,5165.0
2018-06-29 10:15:00,83.57,83.58,83.57,83.58,3286.0,65.5,65.5078,65.5,65.5078,3286.0
2018-06-29 10:20:00,83.58,83.58,83.57,83.58,2765.0,65.5078,65.5078,65.5,65.5078,2765.0
2018-06-29 10:25:00,83.58,83.6,83.57,83.6,14961.0,65.5078,65.5235,65.5,65.5235,14961.0
2018-06-29 10:30:00,83.6,83.6,83.58,83.58,19804.0,65.5235,65.5235,65.5078,65.5078,19804.0
2018-06-29 10:35:00,83.58,83.59,83.57,83.58,5775.0,65.5078,65.5156,65.5,65.5078,5775.0
2018-06-29 10:40:00,83.58,83.58,83.57,83.57,7637.0,65.5078,65.5078,65.5,65.5,7637.0
2018-06-29 10:45:00,83.57,83.58,83.57,83.58,3624.0,65.5,65.5078,65.5,65.5078,3624.0
2018-06-29 10:50:00,83.58,83.58,83.57,83.58,6845.0,65.5078,65.5078,65.5,65.5078,6845.0
2018-06-29 10:55:00,83.57,83.58,83.56,83.56,15227.0,65.5,65.5078,65.4921,65.4921,15227.0
2018-06-29 11:00:00,83.57,83.57,83.56,83.57,6323.0,65.5,65.5,65.4921,65.5,6323.0
2018-06-29 11:05:00,83.57,83.58,83.56,83.58,5818.0,65.5,65.5078,65.4921,65.5078,5818.0
2018-06-29 11:10:00,83.58,83.58,83.55,83.56,7491.0,65.5078,65.5078,65.4843,65.4921,7491.0
2018-06-29 11:15:00,83.55,83.56,83.55,83.56,3865.0,65.4843,65.4921,65.4843,65.4921,3865.0
2018-06-29 11:20:00,83.56,83.56,83.55,83.56,18461.0,65.4921,65.4921,65.4843,65.4921,18461.0
2018-06-29 11:25:00,83.56,83.56,83.55,83.55,2357.0,65.4921,65.4921,65.4843,65.4843,2357.0
2018-06-29 11:30:00,83.56,83.57,83.55,83.57,2464.0,65.4921,65.5,65.4843,65.5,2464.0
2018-06-29 11:35:00,83.57,83.57,83.56,83.57,6526.0,65.5,65.5,65.4921,65.5,6526.0
2018-06-29 11:40:00,83.57,83.57,83.56,83.57,5204.0,65.5,65.5,65.4921,65.5,5204.0
2018-06-29 11:45:00,83.57,83.58,83.56,83.58,5816.0,65.5,65.5078,65.4921,65.5078,5816.0
2018-06-29 11:50:00,83.58,83.59,83.57,83.58,8577.0,65.5078,65.5156,65.5,65.5078,8577.0
2018-06-29 11:55:00,83.58,83.59,83.56,83.59,17691.0,65.5078,65.5156,65.4921,65.5156,17691.0
2018-06-29 12:00:00,83.59,83.59,83.58,83.59,9890.0,65.5156,65.5156,65.5078,65.5156,9890.0
2018-06-29 12:05:00,83.59,83.59,83.58,83.58,10611.0,65.5156,65.5156,65.5078,65.5078,10611.0
2018-06-29 12:10:00,83.58,83.59,83.58,83.58,5887.0,65.5078,65.5156,65.5078,65.5078,5887.0
2018-06-29 12:15:00,83.59,83.6,83.58,83.59,10131.0,65.5156,65.5235,65.5078,65.5156,10131.0
2018-06-29 12:20:00,83.6,83.6,83.59,83.59,5549.0,65.5235,65.5235,65.5156,65.5156,5549.0
2018-06-29 12:25:00,83.6,83.6,83.59,83.59,2634.0,65.5235,65.5235,65.5156,65.5156,2634.0
2018-06-29 12:30:00,83.6,83.6,83.59,83.6,3694.0,65.5235,65.5235,65.5156,65.5235,3694.0
2018-06-29 12:35:00,83.6,83.6,83.59,83.59,3827.0,65.5235,65.5235,65.5156,65.5156,3827.0
2018-06-29 12:40:00,83.6,83.6,83.59,83.59,7508.0,65.5235,65.5235,65.5156,65.5156,7508.0
2018-06-29 12:45:00,83.59,83.6,83.59,83.6,1511.0,65.5156,65.5235,65.5156,65.5235,1511.0
2018-06-29 12:50:00,83.6,83.62,83.59,83.61,7156.0,65.5235,65.5391,65.5156,65.5313,7156.0
2018-06-29 12:55:00,83.62,83.62,83.61,83.62,1847.0,65.5391,65.5391,65.5313,65.5391,1847.0
2018-06-29 13:00:00,83.62,83.62,83.61,83.62,2612.0,65.5391,65.5391,65.5313,65.5391,2612.0
2018-06-29 13:05:00,83.62,83.62,83.61,83.61,3918.0,65.5391,65.5391,65.5313,65.5313,3918.0
2018-06-29 13:10:00,83.61,83.62,83.61,83.61,8069.0,65.5313,65.5391,65.5313,65.5313,8069.0
2018-06-29 13:15:00,83.61,83.62,83.61,83.61,2403.0,65.5313,65.5391,65.5313,65.5313,2403.0
2018-06-29 13:20:00,83.62,83.63,83.61,83.63,2586.0,65.5391,65.547,65.5313,65.547,2586.0
2018-06-29 13:25:00,83.63,83.63,83.62,83.63,1238.0,65.547,65.547,65.5391,65.547,1238.0
2018-06-29 13:30:00,83.62,83.63,83.62,83.62,2629.0,65.5391,65.547,65.5391,65.5391,2629.0
2018-06-29 13:35:00,83.63,83.63,83.62,83.62,1905.0,65.547,65.547,65.5391,65.5391,1905.0
2018-06-29 13:40:00,83.63,83.64,83.62,83.64,12952.0,65.547,65.5548,65.5391,65.5548,12952.0
2018-06-29 13:45:00,83.64,83.64,83.63,83.64,1511.0,65.5548,65.5548,65.547,65.5548,1511.0
2018-06-29 13:50:00,83.64,83.64,83.63,83.63,4063.0,65.5548,65.5548,65.547,65.547,4063.0
2018-06-29 13:55:00,83.64,83.64,83.61,83.63,34368.0,65.5548,65.5548,65.5313,65.547,34368.0
2018-06-29 14:00:00,83.63,83.63,83.62,83.63,1933.0,65.547,65.547,65.5391,65.547,1933.0
2018-06-29 14:05:00,83.62,83.63,83.62,83.63,3351.0,65.5391,65.547,65.5391,65.547,3351.0
2018-06-29 14:10:00,83.62,83.63,83.62,83.63,13740.0,65.5391,65.547,65.5391,65.547,13740.0
2018-06-29 14:15:00,83.63,83.63,83.6,83.6,6103.0,65.547,65.547,65.5235,65.5235,6103.0
2018-06-29 14:20:00,83.61,83.61,83.6,83.61,4568.0,65.5313,65.5313,65.5235,65.5313,4568.0
2018-06-29 14:25:00,83.6,83.61,83.6,83.61,6321.0,65.5235,65.5313,65.5235,65.5313,6321.0
2018-06-29 14:30:00,83.61,83.61,83.6,83.6,5818.0,65.5313,65.5313,65.5235,65.5235,5818.0
2018-06-29 14:35:00,83.61,83.61,83.6,83.61,2200.0,65.5313,65.5313,65.5235,65.5313,2200.0
2018-06-29 14:40:00,83.61,83.61,83.55,83.56,22636.0,65.5313,65.5313,65.4843,65.4921,22636.0
2018-06-29 14:45:00,83.56,83.56,83.55,83.56,48908.0,65.4921,65.4921,65.4843,65.4921,48908.0
2018-06-29 14:50:00,83.56,83.56,83.55,83.56,38839.0,65.4921,65.4921,65.4843,65.4921,38839.0
2018-06-29 14:55:00,83.56,83.56,83.54,83.54,51939.0,65.4921,65.4921,65.4764,65.4764,51939.0
2018-06-29 15:00:00,83.53,83.54,83.51,83.53,14689.0,65.4686,65.4764,65.4529,65.4686,14689.0
2018-06-29 15:05:00,83.53,83.54,83.53,83.54,3965.0,65.4686,65.4764,65.4686,65.4764,3965.0
2018-06-29 15:10:00,83.54,83.54,83.52,83.52,2103.0,65.4764,65.4764,65.4608,65.4608,2103.0
2018-06-29 15:15:00,83.52,83.53,83.51,83.52,4265.0,65.4608,65.4686,65.4529,65.4608,4265.0
2018-06-29 15:20:00,83.52,83.53,83.52,83.52,7504.0,65.4608,65.4686,65.4608,65.4608,7504.0
2018-06-29 15:25:00,83.53,83.53,83.52,83.52,11756.0,65.4686,65.4686,65.4608,65.4608,11756.0
2018-06-29 15:30:00,83.52,83.53,83.51,83.51,15960.0,65.4608,65.4686,65.4529,65.4529,15960.0
2018-06-29 15:35:00,83.51,83.52,83.5,83.5,4681.0,65.4529,65.4608,65.4451,65.4451,4681.0
2018-06-29 15:40:00,83.51,83.51,83.5,83.5,10115.0,65.4529,65.4529,65.4451,65.4451,10115.0
2018-06-29 15:45:00,83.51,83.51,83.5,83.51,11315.0,65.4529,65.4529,65.4451,65.4529,11315.0
2018-06-29 15:50:00,83.5,83.51,83.49,83.49,11148.0,65.4451,65.4529,65.4373,65.4373,11148.0
2018-06-29 15:55:00,83.49,83.51,83.49,83.51,11667.0,65.4373,65.4529,65.4373,65.4529,11667.0
2018-07-02 09:30:00,83.31,83.37,83.31,83.34,18609.0,65.4843,65.5314,65.4843,65.5079,18609.0
2018-07-02 09:35:00,83.34,83.34,83.31,83.31,2262.0,65.5079,65.5079,65.4843,65.4843,2262.0
2018-07-02 09:40:00,83.31,83.31,83.3,83.31,2563.0,65.4843,65.4843,65.4764,65.4843,2563.0
2018-07-02 09:45:00,83.31,83.31,83.29,83.3,1647.0,65.4843,65.4843,65.4686,65.4764,1647.0
2018-07-02 09:50:00,83.3,83.3,83.29,83.3,1463.0,65.4764,65.4764,65.4686,65.4764,1463.0
2018-07-02 09:55:00,83.29,83.32,83.29,83.31,4440.0,65.4686,65.4921,65.4686,65.4843,4440.0
2018-07-02 10:00:00,83.3,83.3,83.27,83.3,9019.0,65.4764,65.4764,65.4528,65.4764,9019.0
2018-07-02 10:05:00,83.29,83.3,83.29,83.29,3442.0,65.4686,65.4764,65.4686,65.4686,3442.0
2018-07-02 10:10:00,83.3,83.31,83.3,83.31,1995.0,65.4764,65.4843,65.4764,65.4843,1995.0
2018-07-02 10:15:00,83.31,83.31,83.27,83.27,2588.0,65.4843,65.4843,65.4528,65.4528,2588.0
2018-07-02 10:20:00,83.27,83.28,83.25,83.27,11849.0,65.4528,65.4607,65.4371,65.4528,11849.0
2018-07-02 10:25:00,83.25,83.28,83.25,83.27,3301.0,65.4371,65.4607,65.4371,65.4528,3301.0
2018-07-02 10:30:00,83.28,83.28,83.27,83.28,3837.0,65.4607,65.4607,65.4528,65.4607,3837.0
2018-07-02 10:35:00,83.28,83.28,83.27,83.28,4721.0,65.4607,65.4607,65.4528,65.4607,4721.0
2018-07-02 10:40:00,83.28,83.28,83.26,83.27,12349.0,65.4607,65.4607,65.445,65.4528,12349.0
2018-07-02 10:45:00,83.27,83.28,83.26,83.28,2028.0,65.4528,65.4607,65.445,65.4607,2028.0
2018-07-02 10:50:00,83.28,83.29,83.26,83.26,70623.0,65.4607,65.4686,65.445,65.445,70623.0
2018-07-02 10:55:00,83.27,83.29,83.27,83.29,1860.0,65.4528,65.4686,65.4528,65.4686,1860.0
2018-07-02 11:00:00,83.29,83.29,83.27,83.28,7265.0,65.4686,65.4686,65.4528,65.4607,7265.0
2018-07-02 11:05:00,83.28,83.28,83.27,83.28,3331.0,65.4607,65.4607,65.4528,65.4607,3331.0
2018-07-02 11:10:00,83.28,83.29,83.27,83.29,5836.0,65.4607,65.4686,65.4528,65.4686,5836.0
2018-07-02 11:15:00,83.29,83.29,83.28,83.28,17688.0,65.4686,65.4686,65.4607,65.4607,17688.0
2018-07-02 11:20:00,83.28,83.29,83.26,83.29,49474.0,65.4607,65.4686,65.445,65.4686,49474.0
2018-07-02 11:25:00,83.29,83.29,83.28,83.28,2684.0,65.4686,65.4686,65.4607,65.4607,2684.0
2018-07-02 11:30:00,83.28,83.29,83.28,83.29,3897.0,65.4607,65.4686,65.4607,65.4686,3897.0
2018-07-02 11:35:00,83.29,83.29,83.28,83.28,925.0,65.4686,65.4686,65.4607,65.4607,925.0
2018-07-02 11:40:00,83.29,83.29,83.28,83.28,8359.0,65.4686,65.4686,65.4607,65.4607,8359.0
2018-07-02 11:45:00,83.28,83.29,83.28,83.29,1911.0,65.4607,65.4686,65.4607,65.4686,1911.0
2018-07-02 11:50:00,83.29,83.3,83.28,83.3,4572.0,65.4686,65.4764,65.4607,65.4764,4572.0
2018-07-02 11:55:00,83.29,83.3,83.29,83.3,9282.0,65.4686,65.4764,65.4686,65.4764,9282.0
2018-07-02 12:00:00,83.3,83.3,83.27,83.29,15325.0,65.4764,65.4764,65.4528,65.4686,15325.0
2018-07-02 12:05:00,83.28,83.29,83.28,83.29,14420.0,65.4607,65.4686,65.4607,65.4686,14420.0
2018-07-02 12:10:00,83.28,83.29,83.26,83.28,8885.0,65.4607,65.4686,65.445,65.4607,8885.0
2018-07-02 12:15:00,83.28,83.29,83.27,83.28,3680.0,65.4607,65.4686,65.4528,65.4607,3680.0
2018-07-02 12:20:00,83.29,83.29,83.28,83.29,1336.0,65.4686,65.4686,65.4607,65.4686,1336.0
2018-07-02 12:25:00,83.28,83.29,83.28,83.29,3753.0,65.4607,65.4686,65.4607,65.4686,3753.0
2018-07-02 12:30:00,83.28,83.29,83.28,83.29,1453.0,65.4607,65.4686,65.4607,65.4686,1453.0
2018-07-02 12:35:00,83.29,83.29,83.28,83.29,1379.0,65.4686,65.4686,65.4607,65.4686,1379.0
2018-07-02 12:40:00,83.28,83.29,83.28,83.29,13062.0,65.4607,65.4686,65.4607,65.4686,13062.0
2018-07-02 12:45:00,83.29,83.29,83.26,83.26,8115.0,65.4686,65.4686,65.445,65.445,8115.0
2018-07-02 12:50:00,83.27,83.27,83.24,83.25,13412.0,65.4528,65.4528,65.4293,65.4371,13412.0
2018-07-02 12:55:00,83.24,83.25,83.24,83.24,1737.0,65.4293,65.4371,65.4293,65.4293,1737.0
2018-07-02 13:00:00,83.25,83.26,83.25,83.25,2449.0,65.4371,65.445,65.4371,65.4371,2449.0
2018-07-02 13:05:00,83.26,83.27,83.25,83.26,56756.0,65.445,65.4528,65.4371,65.445,56756.0
2018-07-02 13:10:00,83.25,83.27,83.25,83.26,6239.0,65.4371,65.4528,65.4371,65.445,6239.0
2018-07-02 13:15:00,83.26,83.26,83.25,83.26,2473.0,65.445,65.445,65.4371,65.445,2473.0
2018-07-02 13:20:00,83.26,83.26,83.25,83.26,8971.0,65.445,65.445,65.4371,65.445,8971.0
2018-07-02 13:25:00,83.26,83.26,83.22,83.22,45887.0,65.445,65.445,65.4135,65.4135,45887.0
2018-07-02 13:30:00,83.22,83.23,83.22,83.23,5722.0,65.4135,65.4214,65.4135,65.4214,5722.0
2018-07-02 13:35:00,83.23,83.23,83.21,83.22,13824.0,65.4214,65.4214,65.4057,65.4135,13824.0
2018-07-02 13:40:00,83.2,83.21,83.2,83.2,4502.0,65.3978,65.4057,65.3978,65.3978,4502.0
2018-07-02 13:45:00,83.2,83.21,83.2,83.21,640.0,65.3978,65.4057,65.3978,65.4057,640.0
2018-07-02 13:50:00,83.21,83.22,83.21,83.22,5879.0,65.4057,65.4135,65.4057,65.4135,5879.0
2018-07-02 13:55:00,83.22,83.23,83.22,83.23,8080.0,65.4135,65.4214,65.4135,65.4214,8080.0
2018-07-02 14:00:00,83.23,83.24,83.23,83.23,1325.0,65.4214,65.4293,65.4214,65.4214,1325.0
2018-07-02 14:05:00,83.24,83.24,83.23,83.23,5875.0,65.4293,65.4293,65.4214,65.4214,5875.0
2018-07-02 14:10:00,83.23,83.25,83.23,83.24,17430.0,65.4214,65.4371,65.4214,65.4293,17430.0
2018-07-02 14:15:00,83.25,83.25,83.24,83.25,960.0,65.4371,65.4371,65.4293,65.4371,960.0
2018-07-02 14:20:00,83.25,83.25,83.24,83.25,6411.0,65.4371,65.4371,65.4293,65.4371,6411.0
2018-07-02 14:25:00,83.24,83.25,83.24,83.24,20491.0,65.4293,65.4371,65.4293,65.4293,20491.0
2018-07-02 14:30:00,83.25,83.26,83.24,83.26,26309.0,65.4371,65.445,65.4293,65.445,26309.0
2018-07-02 14:35:00,83.25,83.26,83.25,83.26,5317.0,65.4371,65.445,65.4371,65.445,5317.0
2018-07-02 14:40:00,83.25,83.27,83.25,83.27,16585.0,65.4371,65.4528,65.4371,65.4528,16585.0
2018-07-02 14:45:00,83.27,83.27,83.26,83.26,10530.0,65.4528,65.4528,65.445,65.445,10530.0
2018-07-02 14:50:00,83.27,83.27,83.26,83.26,2182.0,65.4528,65.4528,65.445,65.445,2182.0
2018-07-02 14:55:00,83.27,83.27,83.24,83.24,5379.0,65.4528,65.4528,65.4293,65.4293,5379.0
2018-07-02 15:00:00,83.24,83.25,83.23,83.24,6876.0,65.4293,65.4371,65.4214,65.4293,6876.0
2018-07-02 15:05:00,83.25,83.25,83.24,83.25,1578.0,65.4371,65.4371,65.4293,65.4371,1578.0
2018-07-02 15:10:00,83.25,83.25,83.24,83.25,2699.0,65.4371,65.4371,65.4293,65.4371,2699.0
2018-07-02 15:15:00,83.25,83.25,83.24,83.25,10338.0,65.4371,65.4371,65.4293,65.4371,10338.0
2018-07-02 15:20:00,83.25,83.25,83.24,83.24,3697.0,65.4371,65.4371,65.4293,65.4293,3697.0
2018-07-02 15:25:00,83.25,83.25,83.24,83.24,20018.0,65.4371,65.4371,65.4293,65.4293,20018.0
2018-07-02 15:30:00,83.25,83.26,83.24,83.26,22958.0,65.4371,65.445,65.4293,65.445,22958.0
2018-07-02 15:35:00,83.25,83.26,83.25,83.26,4127.0,65.4371,65.445,65.4371,65.445,4127.0
2018-07-02 15:40:00,83.26,83.26,83.25,83.26,7991.0,65.445,65.445,65.4371,65.445,7991.0
2018-07-02 15:45:00,83.26,83.26,83.25,83.26,8654.0,65.445,65.445,65.4371,65.445,8654.0
2018-07-02 15:50:00,83.26,83.26,83.25,83.26,8780.0,65.445,65.445,65.4371,65.445,8780.0
2018-07-02 15:55:00,83.25,83.26,83.24,83.26,4402.0,65.4371,65.445,65.4293,65.445,4402.0
2018-07-03 09:30:00,83.24,83.3,83.24,83.3,15716.0,65.4293,65.4764,65.4293,65.4764,15716.0
2018-07-03 09:35:00,83.29,83.31,83.29,83.3,8789.0,65.4686,65.4843,65.4686,65.4764,8789.0
2018-07-03 09:40:00,83.3,83.3,83.29,83.3,2707.0,65.4764,65.4764,65.4686,65.4764,2707.0
2018-07-03 09:45:00,83.3,83.31,83.29,83.3,2994.0,65.4764,65.4843,65.4686,65.4764,2994.0
2018-07-03 09:50:00,83.3,83.3,83.29,83.3,67463.0,65.4764,65.4764,65.4686,65.4764,67463.0
2018-07-03 09:55:00,83.3,83.33,83.3,83.32,60591.0,65.4764,65.5,65.4764,65.4921,60591.0
2018-07-03 10:00:00,83.33,83.34,83.32,83.34,31696.0,65.5,65.5079,65.4921,65.5079,31696.0
2018-07-03 10:05:00,83.33,83.37,83.33,83.37,31768.0,65.5,65.5314,65.5,65.5314,31768.0
2018-07-03 10:10:00,83.36,83.39,83.36,83.38,62242.0,65.5236,65.5472,65.5236,65.5393,62242.0
2018-07-03 10:15:00,83.39,83.41,83.38,83.41,45499.0,65.5472,65.5629,65.5393,65.5629,45499.0
2018-07-03 10:20:00,83.4,83.41,83.4,83.41,24765.0,65.555,65.5629,65.555,65.5629,24765.0
2018-07-03 10:25:00,83.41,83.43,83.4,83.43,4479.0,65.5629,65.5786,65.555,65.5786,4479.0
2018-07-03 10:30:00,83.42,83.44,83.42,83.44,5547.0,65.5707,65.5865,65.5707,65.5865,5547.0
2018-07-03 10:35:00,83.43,83.44,83.43,83.44,8497.0,65.5786,65.5865,65.5786,65.5865,8497.0
2018-07-03 10:40:00,83.45,83.47,83.45,83.47,11367.0,65.5943,65.61,65.5943,65.61,11367.0
2018-07-03 10:45:00,83.47,83.48,83.46,83.48,9577.0,65.61,65.6179,65.6022,65.6179,9577.0
2018-07-03 10:50:00,83.48,83.49,83.47,83.47,7046.0,65.6179,65.6258,65.61,65.61,7046.0
2018-07-03 10:55:00,83.48,83.48,83.46,83.46,4877.0,65.6179,65.6179,65.6022,65.6022,4877.0
2018-07-03 11:00:00,83.47,83.49,83.46,83.47,11043.0,65.61,65.6258,65.6022,65.61,11043.0
2018-07-03 11:05:00,83.48,83.48,83.45,83.45,6332.0,65.6179,65.6179,65.5943,65.5943,6332.0
2018-07-03 11:10:00,83.45,83.46,83.45,83.46,7892.0,65.5943,65.6022,65.5943,65.6022,7892.0
2018-07-03 11:15:00,83.45,83.47,83.44,83.45,16508.0,65.5943,65.61,65.5865,65.5943,16508.0
2018-07-03 11:20:00,83.45,83.46,83.45,83.45,18217.0,65.5943,65.6022,65.5943,65.5943,18217.0
2018-07-03 11:25:00,83.44,83.46,83.43,83.45,29629.0,65.5865,65.6022,65.5786,65.5943,29629.0
2018-07-03 11:30:00,83.45,83.46,83.45,83.45,3204.0,65.5943,65.6022,65.5943,65.5943,3204.0
2018-07-03 11:35:00,83.45,83.46,83.43,83.43,5208.0,65.5943,65.6022,65.5786,65.5786,5208.0
2018-07-03 11:40:00,83.43,83.44,83.43,83.43,2928.0,65.5786,65.5865,65.5786,65.5786,2928.0
2018-07-03 11:45:00,83.43,83.44,83.43,83.44,14582.0,65.5786,65.5865,65.5786,65.5865,14582.0
2018-07-03 11:50:00,83.44,83.45,83.43,83.45,5508.0,65.5865,65.5943,65.5786,65.5943,5508.0
2018-07-03 11:55:00,83.45,83.46,83.44,83.45,8136.0,65.5943,65.6022,65.5865,65.5943,8136.0
2018-07-03 12:00:00,83.45,83.46,83.45,83.46,20615.0,65.5943,65.6022,65.5943,65.6022,20615.0
2018-07-03 12:05:00,83.45,83.46,83.42,83.42,9110.0,65.5943,65.6022,65.5707,65.5707,9110.0
2018-07-03 12:10:00,83.42,83.43,83.42,83.42,12397.0,65.5707,65.5786,65.5707,65.5707,12397.0
2018-07-03 12:15:00,83.43,83.43,83.42,83.43,4286.0,65.5786,65.5786,65.5707,65.5786,4286.0
2018-07-03 12:20:00,83.43,83.43,83.42,83.42,11237.0,65.5786,65.5786,65.5707,65.5707,11237.0
2018-07-03 12:25:00,83.42,83.43,83.42,83.43,20527.0,65.5707,65.5786,65.5707,65.5786,20527.0
2018-07-03 12:30:00,83.42,83.43,83.42,83.43,6525.0,65.5707,65.5786,65.5707,65.5786,6525.0
2018-07-03 12:35:00,83.42,83.44,83.41,83.44,15918.0,65.5707,65.5865,65.5629,65.5865,15918.0
2018-07-03 12:40:00,83.44,83.44,83.43,83.44,9689.0,65.5865,65.5865,65.5786,65.5865,9689.0
2018-07-03 12:45:00,83.43,83.44,83.43,83.43,21475.0,65.5786,65.5865,65.5786,65.5786,21475.0
2018-07-03 12:50:00,83.43,83.44,83.43,83.44,9178.0,65.5786,65.5865,65.5786,65.5865,9178.0
2018-07-03 12:55:00,83.44,83.44,83.41,83.42,21627.0,65.5865,65.5865,65.5629,65.5707,21627.0
2018-07-05 09:30:00,83.53,83.53,83.5,83.52,51080.0,65.6572,65.6572,65.6336,65.6493,51080.0
2018-07-05 09:35:00,83.53,83.54,83.51,83.54,15263.0,65.6572,65.6651,65.6415,65.6651,15263.0
2018-07-05 09:40:00,83.53,83.54,83.53,83.54,2792.0,65.6572,65.6651,65.6572,65.6651,2792.0
2018-07-05 09:45:00,83.53,83.56,83.53,83.56,78015.0,65.6572,65.6808,65.6572,65.6808,78015.0
2018-07-05 09:50:00,83.56,83.56,83.55,83.56,51470.0,65.6808,65.6808,65.6729,65.6808,51470.0
2018-07-05 09:55:00,83.56,83.56,83.55,83.55,18276.0,65.6808,65.6808,65.6729,65.6729,18276.0
2018-07-05 10:00:00,83.55,83.56,83.55,83.55,3103.0,65.6729,65.6808,65.6729,65.6729,3103.0
2018-07-05 10:05:00,83.55,83.55,83.54,83.55,13343.0,65.6729,65.6729,65.6651,65.6729,13343.0
2018-07-05 10:10:00,83.55,83.59,83.54,83.59,69679.0,65.6729,65.7044,65.6651,65.7044,69679.0
2018-07-05 10:15:00,83.58,83.6,83.58,83.59,6055.0,65.6965,65.7122,65.6965,65.7044,6055.0
2018-07-05 10:20:00,83.59,83.61,83.59,83.6,25882.0,65.7044,65.7201,65.7044,65.7122,25882.0
2018-07-05 10:25:00,83.61,83.62,83.6,83.61,7647.0,65.7201,65.728,65.7122,65.7201,7647.0
2018-07-05 10:30:00,83.62,83.62,83.6,83.61,8494.0,65.728,65.728,65.7122,65.7201,8494.0
2018-07-05 10:35:00,83.62,83.63,83.59,83.6,9549.0,65.728,65.7358,65.7044,65.7122,9549.0
2018-07-05 10:40:00,83.6,83.61,83.59,83.61,1988.0,65.7122,65.7201,65.7044,65.7201,1988.0
2018-07-05 10:45:00,83.61,83.61,83.59,83.59,4561.0,65.7201,65.7201,65.7044,65.7044,4561.0
2018-07-05 10:50:00,83.59,83.61,83.59,83.61,10037.0,65.7044,65.7201,65.7044,65.7201,10037.0
2018-07-05 10:55:00,83.61,83.61,83.6,83.61,4085.0,65.7201,65.7201,65.7122,65.7201,4085.0
2018-07-05 11:00:00,83.61,83.64,83.61,83.63,19954.0,65.7201,65.7437,65.7201,65.7358,19954.0
2018-07-05 11:05:00,83.64,83.65,83.63,83.64,3540.0,65.7437,65.7515,65.7358,65.7437,3540.0
2018-07-05 11:10:00,83.65,83.65,83.63,83.63,3603.0,65.7515,65.7515,65.7358,65.7358,3603.0
2018-07-05 11:15:00,83.64,83.65,83.63,83.65,4278.0,65.7437,65.7515,65.7358,65.7515,4278.0
2018-07-05 11:20:00,83.65,83.66,83.64,83.66,6087.0,65.7515,65.7594,65.7437,65.7594,6087.0
2018-07-05 11:25:00,83.66,83.66,83.64,83.64,3640.0,65.7594,65.7594,65.7437,65.7437,3640.0
2018-07-05 11:30:00,83.64,83.65,83.63,83.64,2237.0,65.7437,65.7515,65.7358,65.7437,2237.0
2018-07-05 11:35:00,83.63,83.64,83.63,83.64,1680.0,65.7358,65.7437,65.7358,65.7437,1680.0
2018-07-05 11:40:00,83.64,83.64,83.63,83.64,3345.0,65.7437,65.7437,65.7358,65.7437,3345.0
2018-07-05 11:45:00,83.64,83.64,83.61,83.62,7935.0,65.7437,65.7437,65.7201,65.728,7935.0
2018-07-05 11:50:00,83.63,83.63,83.62,83.63,4632.0,65.7358,65.7358,65.728,65.7358,4632.0
2018-07-05 11:55:00,83.63,83.63,83.62,83.63,6195.0,65.7358,65.7358,65.728,65.7358,6195.0
2018-07-05 12:00:00,83.63,83.65,83.61,83.61,9478.0,65.7358,65.7515,65.7201,65.7201,9478.0
2018-07-05 12:05:00,83.62,83.62,83.6,83.61,18707.0,65.728,65.728,65.7122,65.7201,18707.0
2018-07-05 12:10:00,83.62,83.63,83.62,83.62,1034.0,65.728,65.7358,65.728,65.728,1034.0
2018-07-05 12:15:00,83.63,83.63,83.62,83.63,3651.0,65.7358,65.7358,65.728,65.7358,3651.0
2018-07-05 12:20:00,83.63,83.63,83.62,83.63,15878.0,65.7358,65.7358,65.728,65.7358,15878.0
2018-07-05 12:25:00,83.62,83.62,83.61,83.61,11209.0,65.728,65.728,65.7201,65.7201,11209.0
2018-07-05 12:30:00,83.62,83.62,83.61,83.62,6035.0,65.728,65.728,65.7201,65.728,6035.0
2018-07-05 12:35:00,83.62,83.62,83.61,83.62,4034.0,65.728,65.728,65.7201,65.728,4034.0
2018-07-05 12:40:00,83.62,83.62,83.61,83.61,12966.0,65.728,65.728,65.7201,65.7201,12966.0
2018-07-05 12:45:00,83.61,83.62,83.61,83.61,7215.0,65.7201,65.728,65.7201,65.7201,7215.0
2018-07-05 12:50:00,83.61,83.62,83.61,83.61,10270.0,65.7201,65.728,65.7201,65.7201,10270.0
2018-07-05 12:55:00,83.62,83.62,83.61,83.61,2598.0,65.728,65.728,65.7201,65.7201,2598.0
2018-07-05 13:00:00,83.61,83.62,83.61,83.61,4758.0,65.7201,65.728,65.7201,65.7201,4758.0
2018-07-05 13:05:00,83.61,83.61,83.6,83.6,5254.0,65.7201,65.7201,65.7122,65.7122,5254.0
2018-07-05 13:10:00,83.61,83.61,83.59,83.59,4083.0,65.7201,65.7201,65.7044,65.7044,4083.0
2018-07-05 13:15:00,83.59,83.6,83.59,83.59,1497.0,65.7044,65.7122,65.7044,65.7044,1497.0
2018-07-05 13:20:00,83.59,83.6,83.59,83.59,743.0,65.7044,65.7122,65.7044,65.7044,743.0
2018-07-05 13:25:00,83.6,83.6,83.59,83.59,1365.0,65.7122,65.7122,65.7044,65.7044,1365.0
2018-07-05 13:30:00,83.59,83.6,83.59,83.59,3809.0,65.7044,65.7122,65.7044,65.7044,3809.0
2018-07-05 13:35:00,83.59,83.6,83.59,83.59,5896.0,65.7044,65.7122,65.7044,65.7044,5896.0
2018-07-05 13:40:00,83.59,83.6,83.59,83.59,4316.0,65.7044,65.7122,65.7044,65.7044,4316.0
2018-07-05 13:45:00,83.59,83.6,83.59,83.59,6262.0,65.7044,65.7122,65.7044,65.7044,6262.0
2018-07-05 13:50:00,83.59,83.6,83.59,83.59,7317.0,65.7044,65.7122,65.7044,65.7044,7317.0
2018-07-05 13:55:00,83.59,83.6,83.59,83.59,8410.0,65.7044,65.7122,65.7044,65.7044,8410.0
2018-07-05 14:00:00,83.6,83.62,83.59,83.62,15765.0,65.7122,65.728,65.7044,65.728,15765.0
2018-07-05 14:05:00,83.62,83.62,83.58,83.6,5659.0,65.728,65.728,65.6965,65.7122,5659.0
2018-07-05 14:10:00,83.61,83.62,83.6,83.61,4036.0,65.7201,65.728,65.7122,65.7201,4036.0
2018-07-05 14:15:00,83.6,83.61,83.57,83.57,4082.0,65.7122,65.7201,65.6886,65.6886,4082.0
2018-07-05 14:20:00,83.58,83.58,83.57,83.58,568.0,65.6965,65.6965,65.6886,65.6965,568.0
2018-07-05 14:25:00,83.57,83.58,83.57,83.58,2529.0,65.6886,65.6965,65.6886,65.6965,2529.0
2018-07-05 14:30:00,83.57,83.58,83.57,83.58,1682.0,65.6886,65.6965,65.6886,65.6965,1682.0
2018-07-05 14:35:00,83.58,83.6,83.57,83.6,7820.0,65.6965,65.7122,65.6886,65.7122,7820.0
2018-07-05 14:40:00,83.6,83.6,83.59,83.6,2387.0,65.7122,65.7122,65.7044,65.7122,2387.0
2018-07-05 14:45:00,83.59,83.6,83.59,83.6,7738.0,65.7044,65.7122,65.7044,65.7122,7738.0
2018-07-05 14:50:00,83.59,83.6,83.58,83.59,4413.0,65.7044,65.7122,65.6965,65.7044,4413.0
2018-07-05 14:55:00,83.58,83.59,83.57,83.59,9548.0,65.6965,65.7044,65.6886,65.7044,9548.0
2018-07-05 15:00:00,83.59,83.59,83.58,83.59,1518.0,65.7044,65.7044,65.6965,65.7044,1518.0
2018-07-05 15:05:00,83.59,83.59,83.58,83.59,3010.0,65.7044,65.7044,65.6965,65.7044,3010.0
2018-07-05 15:10:00,83.59,83.59,83.58,83.59,4829.0,65.7044,65.7044,65.6965,65.7044,4829.0
2018-07-05 15:15:00,83.59,83.6,83.59,83.6,10372.0,65.7044,65.7122,65.7044,65.7122,10372.0
2018-07-05 15:20:00,83.6,83.61,83.6,83.61,13978.0,65.7122,65.7201,65.7122,65.7201,13978.0
2018-07-05 15:25:00,83.61,83.63,83.6,83.63,15567.0,65.7201,65.7358,65.7122,65.7358,15567.0
2018-07-05 15:30:00,83.63,83.63,83.62,83.63,17084.0,65.7358,65.7358,65.728,65.7358,17084.0
2018-07-05 15:35:00,83.63,83.63,83.62,83.63,21769.0,65.7358,65.7358,65.728,65.7358,21769.0
2018-07-05 15:40:00,83.63,83.63,83.62,83.63,10102.0,65.7358,65.7358,65.728,65.7358,10102.0
2018-07-05 15:45:00,83.63,83.63,83.62,83.62,14802.0,65.7358,65.7358,65.728,65.728,14802.0
2018-07-05 15:50:00,83.63,83.63,83.62,83.63,22823.0,65.7358,65.7358,65.728,65.7358,22823.0
2018-07-05 15:55:00,83.63,83.63,83.62,83.63,18633.0,65.7358,65.7358,65.728,65.7358,18633.0
2018-07-06 09:30:00,83.75,83.75,83.67,83.74,23532.0,65.8301,65.8301,65.7673,65.8223,23532.0
2018-07-06 09:35:00,83.73,83.74,83.7,83.71,9211.0,65.8144,65.8223,65.7908,65.7987,9211.0
2018-07-06 09:40:00,83.72,83.73,83.71,83.73,2000.0,65.8066,65.8144,65.7987,65.8144,2000.0
2018-07-06 09:45:00,83.73,83.75,83.72,83.73,11422.0,65.8144,65.8301,65.8066,65.8144,11422.0
2018-07-06 09:50:00,83.72,83.74,83.71,83.72,9487.0,65.8066,65.8223,65.7987,65.8066,9487.0
2018-07-06 09:55:00,83.71,83.73,83.71,83.73,13400.0,65.7987,65.8144,65.7987,65.8144,13400.0
2018-07-06 10:00:00,83.73,83.75,83.73,83.74,4388.0,65.8144,65.8301,65.8144,65.8223,4388.0
2018-07-06 10:05:00,83.74,83.78,83.74,83.77,5112.0,65.8223,65.8537,65.8223,65.8459,5112.0
2018-07-06 10:10:00,83.77,83.78,83.76,83.78,6163.0,65.8459,65.8537,65.838,65.8537,6163.0
2018-07-06 10:15:00,83.77,83.78,83.75,83.78,47747.0,65.8459,65.8537,65.8301,65.8537,47747.0
2018-07-06 10:20:00,83.78,83.79,83.78,83.78,13410.0,65.8537,65.8616,65.8537,65.8537,13410.0
2018-07-06 10:25:00,83.79,83.79,83.77,83.77,4559.0,65.8616,65.8616,65.8459,65.8459,4559.0
2018-07-06 10:30:00,83.77,83.78,83.77,83.78,8853.0,65.8459,65.8537,65.8459,65.8537,8853.0
2018-07-06 10:35:00,83.78,83.78,83.75,83.75,5868.0,65.8537,65.8537,65.8301,65.8301,5868.0
2018-07-06 10:40:00,83.76,83.76,83.75,83.76,2765.0,65.838,65.838,65.8301,65.838,2765.0
2018-07-06 10:45:00,83.76,83.76,83.75,83.76,1387.0,65.838,65.838,65.8301,65.838,1387.0
2018-07-06 10:50:00,83.75,83.76,83.73,83.73,15927.0,65.8301,65.838,65.8144,65.8144,15927.0
2018-07-06 10:55:00,83.74,83.74,83.73,83.73,2425.0,65.8223,65.8223,65.8144,65.8144,2425.0
2018-07-06 11:00:00,83.74,83.75,83.74,83.74,4660.0,65.8223,65.8301,65.8223,65.8223,4660.0
2018-07-06 11:05:00,83.74,83.75,83.73,83.73,16362.0,65.8223,65.8301,65.8144,65.8144,16362.0
2018-07-06 11:10:00,83.74,83.74,83.73,83.73,4438.0,65.8223,65.8223,65.8144,65.8144,4438.0
2018-07-06 11:15:00,83.73,83.74,83.72,83.72,6566.0,65.8144,65.8223,65.8066,65.8066,6566.0
2018-07-06 11:20:00,83.72,83.72,83.71,83.72,2737.0,65.8066,65.8066,65.7987,65.8066,2737.0
2018-07-06 11:25:00,83.72,83.72,83.71,83.72,1920.0,65.8066,65.8066,65.7987,65.8066,1920.0
2018-07-06 11:30:00,83.72,83.72,83.71,83.72,3711.0,65.8066,65.8066,65.7987,65.8066,3711.0
2018-07-06 11:35:00,83.72,83.72,83.7,83.7,3578.0,65.8066,65.8066,65.7908,65.7908,3578.0
2018-07-06 11:40:00,83.71,83.71,83.7,83.71,9531.0,65.7987,65.7987,65.7908,65.7987,9531.0
2018-07-06 11:45:00,83.71,83.71,83.69,83.69,3975.0,65.7987,65.7987,65.783,65.783,3975.0
2018-07-06 11:50:00,83.7,83.71,83.68,83.7,41897.0,65.7908,65.7987,65.7751,65.7908,41897.0
2018-07-06 11:55:00,83.7,83.7,83.69,83.7,4369.0,65.7908,65.7908,65.783,65.7908,4369.0
2018-07-06 12:00:00,83.7,83.7,83.69,83.7,2182.0,65.7908,65.7908,65.783,65.7908,2182.0
2018-07-06 12:05:00,83.7,83.7,83.68,83.69,6795.0,65.7908,65.7908,65.7751,65.783,6795.0
2018-07-06 12:10:00,83.69,83.69,83.68,83.69,3925.0,65.783,65.783,65.7751,65.783,3925.0
2018-07-06 12:15:00,83.69,83.7,83.69,83.7,3238.0,65.783,65.7908,65.783,65.7908,3238.0
2018-07-06 12:20:00,83.7,83.7,83.69,83.7,2654.0,65.7908,65.7908,65.783,65.7908,2654.0
2018-07-06 12:25:00,83.7,83.7,83.69,83.69,7182.0,65.7908,65.7908,65.783,65.783,7182.0
2018-07-06 12:30:00,83.68,83.7,83.68,83.7,7851.0,65.7751,65.7908,65.7751,65.7908,7851.0
2018-07-06 12:35:00,83.7,83.7,83.69,83.69,4443.0,65.7908,65.7908,65.783,65.783,4443.0
2018-07-06 12:40:00,83.7,83.7,83.69,83.7,2593.0,65.7908,65.7908,65.783,65.7908,2593.0
2018-07-06 12:45:00,83.7,83.71,83.7,83.7,2120.0,65.7908,65.7987,65.7908,65.7908,2120.0
2018-07-06 12:50:00,83.71,83.71,83.7,83.7,8901.0,65.7987,65.7987,65.7908,65.7908,8901.0
2018-07-06 12:55:00,83.7,83.71,83.7,83.71,9256.0,65.7908,65.7987,65.7908,65.7987,9256.0
2018-07-06 13:00:00,83.71,83.71,83.7,83.7,1583.0,65.7987,65.7987,65.7908,65.7908,1583.0
2018-07-06 13:05:00,83.7,83.71,83.7,83.71,943.0,65.7908,65.7987,65.7908,65.7987,943.0
2018-07-06 13:10:00,83.71,83.72,83.71,83.71,1851.0,65.7987,65.8066,65.7987,65.7987,1851.0
2018-07-06 13:15:00,83.72,83.72,83.71,83.72,1330.0,65.8066,65.8066,65.7987,65.8066,1330.0
2018-07-06 13:20:00,83.71,83.72,83.71,83.71,4874.0,65.7987,65.8066,65.7987,65.7987,4874.0
2018-07-06 13:25:00,83.71,83.72,83.71,83.72,867.0,65.7987,65.8066,65.7987,65.8066,867.0
2018-07-06 13:30:00,83.71,83.72,83.71,83.72,3550.0,65.7987,65.8066,65.7987,65.8066,3550.0
2018-07-06 13:35:00,83.71,83.72,83.71,83.72,2123.0,65.7987,65.8066,65.7987,65.8066,2123.0
2018-07-06 13:40:00,83.71,83.71,83.7,83.71,4122.0,65.7987,65.7987,65.7908,65.7987,4122.0
2018-07-06 13:45:00,83.71,83.71,83.69,83.69,8698.0,65.7987,65.7987,65.783,65.783,8698.0
2018-07-06 13:50:00,83.7,83.7,83.69,83.7,2040.0,65.7908,65.7908,65.783,65.7908,2040.0
2018-07-06 13:55:00,83.7,83.7,83.68,83.69,8754.0,65.7908,65.7908,65.7751,65.783,8754.0
2018-07-06 14:00:00,83.69,83.71,83.68,83.69,60425.0,65.783,65.7987,65.7751,65.783,60425.0
2018-07-06 14:05:00,83.7,83.7,83.68,83.69,3591.0,65.7908,65.7908,65.7751,65.783,3591.0
2018-07-06 14:10:00,83.68,83.69,83.68,83.68,6251.0,65.7751,65.783,65.7751,65.7751,6251.0
2018-07-06 14:15:00,83.68,83.69,83.68,83.69,3653.0,65.7751,65.783,65.7751,65.783,3653.0
2018-07-06 14:20:00,83.68,83.69,83.68,83.69,28093.0,65.7751,65.783,65.7751,65.783,28093.0
2018-07-06 14:25:00,83.69,83.69,83.68,83.69,15310.0,65.783,65.783,65.7751,65.783,15310.0
2018-07-06 14:30:00,83.69,83.7,83.68,83.7,7675.0,65.783,65.7908,65.7751,65.7908,7675.0
2018-07-06 14:35:00,83.7,83.73,83.69,83.73,25007.0,65.7908,65.8144,65.783,65.8144,25007.0
2018-07-06 14:40:00,83.73,83.73,83.72,83.73,11341.0,65.8144,65.8144,65.8066,65.8144,11341.0
2018-07-06 14:45:00,83.73,83.73,83.72,83.73,5046.0,65.8144,65.8144,65.8066,65.8144,5046.0
2018-07-06 14:50:00,83.72,83.73,83.72,83.73,4282.0,65.8066,65.8144,65.8066,65.8144,4282.0
2018-07-06 14:55:00,83.73,83.73,83.72,83.72,11960.0,65.8144,65.8144,65.8066,65.8066,11960.0
2018-07-06 15:00:00,83.73,83.73,83.72,83.73,400.0,65.8144,65.8144,65.8066,65.8144,400.0
2018-07-06 15:05:00,83.73,83.74,83.73,83.73,2828.0,65.8144,65.8223,65.8144,65.8144,2828.0
2018-07-06 15:10:00,83.74,83.74,83.73,83.73,7450.0,65.8223,65.8223,65.8144,65.8144,7450.0
2018-07-06 15:15:00,83.74,83.74,83.73,83.73,2002.0,65.8223,65.8223,65.8144,65.8144,2002.0
2018-07-06 15:20:00,83.73,83.74,83.73,83.74,12090.0,65.8144,65.8223,65.8144,65.8223,12090.0
2018-07-06 15:25:00,83.73,83.74,83.73,83.74,17722.0,65.8144,65.8223,65.8144,65.8223,17722.0
2018-07-06 15:30:00,83.74,83.74,83.73,83.73,16064.0,65.8223,65.8223,65.8144,65.8144,16064.0
2018-07-06 15:35:00,83.74,83.74,83.73,83.73,10305.0,65.8223,65.8223,65.8144,65.8144,10305.0
2018-07-06 15:40:00,83.74,83.74,83.73,83.73,22618.0,65.8223,65.8223,65.8144,65.8144,22618.0
2018-07-06 15:45:00,83.73,83.74,83.73,83.74,4173.0,65.8144,65.8223,65.8144,65.8223,4173.0
2018-07-06 15:50:00,83.74,83.74,83.73,83.73,2249.0,65.8223,65.8223,65.8144,65.8144,2249.0
2018-07-06 15:55:00,83.73,83.74,83.72,83.72,11596.0,65.8144,65.8223,65.8066,65.8066,11596.0
2018-07-09 09:30:00,83.61,83.62,83.6,83.61,15935.0,65.7201,65.728,65.7122,65.7201,15935.0
2018-07-09 09:35:00,83.61,83.62,83.6,83.62,16610.0,65.7201,65.728,65.7122,65.728,16610.0
2018-07-09 09:40:00,83.62,83.63,83.61,83.62,7768.0,65.728,65.7358,65.7201,65.728,7768.0
2018-07-09 09:45:00,83.62,83.62,83.61,83.62,28853.0,65.728,65.728,65.7201,65.728,28853.0
2018-07-09 09:50:00,83.61,83.62,83.6,83.61,20357.0,65.7201,65.728,65.7122,65.7201,20357.0
2018-07-09 09:55:00,83.6,83.62,83.6,83.62,14203.0,65.7122,65.728,65.7122,65.728,14203.0
2018-07-09 10:00:00,83.62,83.63,83.61,83.62,23107.0,65.728,65.7358,65.7201,65.728,23107.0
2018-07-09 10:05:00,83.62,83.64,83.62,83.63,18830.0,65.728,65.7437,65.728,65.7358,18830.0
2018-07-09 10:10:00,83.64,83.64,83.63,83.64,6130.0,65.7437,65.7437,65.7358,65.7437,6130.0
2018-07-09 10:15:00,83.64,83.65,83.63,83.64,14686.0,65.7437,65.7515,65.7358,65.7437,14686.0
2018-07-09 10:20:00,83.64,83.65,83.64,83.64,4523.0,65.7437,65.7515,65.7437,65.7437,4523.0
2018-07-09 10:25:00,83.64,83.66,83.64,83.66,16347.0,65.7437,65.7594,65.7437,65.7594,16347.0
2018-07-09 10:30:00,83.66,83.67,83.65,83.67,30328.0,65.7594,65.7673,65.7515,65.7673,30328.0
2018-07-09 10:35:00,83.67,83.67,83.66,83.67,78005.0,65.7673,65.7673,65.7594,65.7673,78005.0
2018-07-09 10:40:00,83.66,83.67,83.65,83.65,10612.0,65.7594,65.7673,65.7515,65.7515,10612.0
2018-07-09 10:45:00,83.65,83.66,83.64,83.64,12618.0,65.7515,65.7594,65.7437,65.7437,12618.0
2018-07-09 10:50:00,83.64,83.65,83.63,83.64,15212.0,65.7437,65.7515,65.7358,65.7437,15212.0
2018-07-09 10:55:00,83.65,83.65,83.63,83.64,13479.0,65.7515,65.7515,65.7358,65.7437,13479.0
2018-07-09 11:00:00,83.64,83.65,83.63,83.64,16223.0,65.7437,65.7515,65.7358,65.7437,16223.0
2018-07-09 11:05:00,83.65,83.65,83.64,83.64,25456.0,65.7515,65.7515,65.7437,65.7437,25456.0
2018-07-09 11:10:00,83.64,83.66,83.63,83.66,2855.0,65.7437,65.7594,65.7358,65.7594,2855.0
2018-07-09 11:15:00,83.66,83.66,83.65,83.66,2765.0,65.7594,65.7594,65.7515,65.7594,2765.0
2018-07-09 11:20:00,83.66,83.66,83.65,83.65,1804.0,65.7594,65.7594,65.7515,65.7515,1804.0
2018-07-09 11:25:00,83.65,83.66,83.65,83.65,12487.0,65.7515,65.7594,65.7515,65.7515,12487.0
2018-07-09 11:30:00,83.66,83.66,83.64,83.64,8603.0,65.7594,65.7594,65.7437,65.7437,8603.0
2018-07-09 11:35:00,83.64,83.65,83.64,83.64,5980.0,65.7437,65.7515,65.7437,65.7437,5980.0
2018-07-09 11:40:00,83.64,83.65,83.64,83.65,1124.0,65.7437,65.7515,65.7437,65.7515,1124.0
2018-07-09 11:45:00,83.64,83.66,83.64,83.66,4099.0,65.7437,65.7594,65.7437,65.7594,4099.0
2018-07-09 11:50:00,83.66,83.67,83.65,83.67,11842.0,65.7594,65.7673,65.7515,65.7673,11842.0
2018-07-09 11:55:00,83.66,83.68,83.66,83.68,9490.0,65.7594,65.7751,65.7594,65.7751,9490.0
2018-07-09 12:00:00,83.67,83.68,83.67,83.68,2427.0,65.7673,65.7751,65.7673,65.7751,2427.0
2018-07-09 12:05:00,83.67,83.68,83.67,83.67,3261.0,65.7673,65.7751,65.7673,65.7673,3261.0
2018-07-09 12:10:00,83.67,83.68,83.67,83.67,8433.0,65.7673,65.7751,65.7673,65.7673,8433.0
2018-07-09 12:15:00,83.67,83.68,83.67,83.68,8028.0,65.7673,65.7751,65.7673,65.7751,8028.0
2018-07-09 12:20:00,83.67,83.68,83.67,83.67,3659.0,65.7673,65.7751,65.7673,65.7673,3659.0
2018-07-09 12:25:00,83.67,83.68,83.67,83.67,5612.0,65.7673,65.7751,65.7673,65.7673,5612.0
2018-07-09 12:30:00,83.67,83.67,83.66,83.67,2205.0,65.7673,65.7673,65.7594,65.7673,2205.0
2018-07-09 12:35:00,83.66,83.67,83.66,83.67,1947.0,65.7594,65.7673,65.7594,65.7673,1947.0
2018-07-09 12:40:00,83.66,83.67,83.66,83.66,4000.0,65.7594,65.7673,65.7594,65.7594,4000.0
2018-07-09 12:45:00,83.66,83.67,83.65,83.66,14421.0,65.7594,65.7673,65.7515,65.7594,14421.0
2018-07-09 12:50:00,83.66,83.66,83.65,83.66,1108.0,65.7594,65.7594,65.7515,65.7594,1108.0
2018-07-09 12:55:00,83.66,83.66,83.65,83.66,4851.0,65.7594,65.7594,65.7515,65.7594,4851.0
2018-07-09 13:00:00,83.65,83.66,83.65,83.66,1742.0,65.7515,65.7594,65.7515,65.7594,1742.0
2018-07-09 13:05:00,83.65,83.66,83.65,83.66,18878.0,65.7515,65.7594,65.7515,65.7594,18878.0
2018-07-09 13:10:00,83.65,83.66,83.65,83.65,1258.0,65.7515,65.7594,65.7515,65.7515,1258.0
2018-07-09 13:15:00,83.65,83.66,83.65,83.66,11256.0,65.7515,65.7594,65.7515,65.7594,11256.0
2018-07-09 13:20:00,83.65,83.66,83.65,83.66,12526.0,65.7515,65.7594,65.7515,65.7594,12526.0
2018-07-09 13:25:00,83.66,83.66,83.65,83.66,29336.0,65.7594,65.7594,65.7515,65.7594,29336.0
2018-07-09 13:30:00,83.66,83.66,83.64,83.65,30863.0,65.7594,65.7594,65.7437,65.7515,30863.0
2018-07-09 13:35:00,83.65,83.65,83.64,83.65,39077.0,65.7515,65.7515,65.7437,65.7515,39077.0
2018-07-09 13:40:00,83.64,83.65,83.64,83.65,9181.0,65.7437,65.7515,65.7437,65.7515,9181.0
2018-07-09 13:45:00,83.65,83.65,83.64,83.65,35532.0,65.7515,65.7515,65.7437,65.7515,35532.0
2018-07-09 13:50:00,83.65,83.65,83.64,83.64,30030.0,65.7515,65.7515,65.7437,65.7437,30030.0
2018-07-09 13:55:00,83.64,83.65,83.64,83.65,22048.0,65.7437,65.7515,65.7437,65.7515,22048.0
2018-07-09 14:00:00,83.64,83.65,83.64,83.65,9398.0,65.7437,65.7515,65.7437,65.7515,9398.0
2018-07-09 14:05:00,83.65,83.65,83.63,83.64,17122.0,65.7515,65.7515,65.7358,65.7437,17122.0
2018-07-09 14:10:00,83.63,83.64,83.63,83.64,37757.0,65.7358,65.7437,65.7358,65.7437,37757.0
2018-07-09 14:15:00,83.63,83.64,83.63,83.63,15975.0,65.7358,65.7437,65.7358,65.7358,15975.0
2018-07-09 14:20:00,83.64,83.64,83.63,83.64,26573.0,65.7437,65.7437,65.7358,65.7437,26573.0
2018-07-09 14:25:00,83.64,83.64,83.62,83.63,19747.0,65.7437,65.7437,65.728,65.7358,19747.0
2018-07-09 14:30:00,83.62,83.63,83.62,83.63,16234.0,65.728,65.7358,65.728,65.7358,16234.0
2018-07-09 14:35:00,83.63,83.64,83.62,83.64,17955.0,65.7358,65.7437,65.728,65.7437,17955.0
2018-07-09 14:40:00,83.64,83.64,83.63,83.64,3290.0,65.7437,65.7437,65.7358,65.7437,3290.0
2018-07-09 14:45:00,83.64,83.65,83.63,83.64,7262.0,65.7437,65.7515,65.7358,65.7437,7262.0
2018-07-09 14:50:00,83.64,83.65,83.63,83.63,6985.0,65.7437,65.7515,65.7358,65.7358,6985.0
2018-07-09 14:55:00,83.64,83.65,83.63,83.64,6985.0,65.7437,65.7515,65.7358,65.7437,6985.0
2018-07-09 15:00:00,83.65,83.65,83.64,83.65,4719.0,65.7515,65.7515,65.7437,65.7515,4719.0
2018-07-09 15:05:00,83.65,83.65,83.64,83.65,6129.0,65.7515,65.7515,65.7437,65.7515,6129.0
2018-07-09 15:10:00,83.65,83.66,83.64,83.66,7436.0,65.7515,65.7594,65.7437,65.7594,7436.0
2018-07-09 15:15:00,83.66,83.67,83.65,83.67,14682.0,65.7594,65.7673,65.7515,65.7673,14682.0
2018-07-09 15:20:00,83.66,83.67,83.66,83.67,8969.0,65.7594,65.7673,65.7594,65.7673,8969.0
2018-07-09 15:25:00,83.67,83.67,83.66,83.66,4623.0,65.7673,65.7673,65.7594,65.7594,4623.0
2018-07-09 15:30:00,83.66,83.67,83.66,83.66,7187.0,65.7594,65.7673,65.7594,65.7594,7187.0
2018-07-09 15:35:00,83.66,83.68,83.66,83.67,16597.0,65.7594,65.7751,65.7594,65.7673,16597.0
2018-07-09 15:40:00,83.68,83.68,83.67,83.68,20169.0,65.7751,65.7751,65.7673,65.7751,20169.0
2018-07-09 15:45:00,83.67,83.68,83.67,83.67,21491.0,65.7673,65.7751,65.7673,65.7673,21491.0
2018-07-09 15:50:00,83.67,83.68,83.66,83.67,9653.0,65.7673,65.7751,65.7594,65.7673,9653.0
2018-07-09 15:55:00,83.66,83.67,83.66,83.66,4958.0,65.7594,65.7673,65.7594,65.7594,4958.0
2018-07-10 09:30:00,83.63,83.66,83.63,83.65,11467.0,65.7358,65.7594,65.7358,65.7515,11467.0
2018-07-10 09:35:00,83.64,83.65,83.64,83.64,2803.0,65.7437,65.7515,65.7437,65.7437,2803.0
2018-07-10 09:40:00,83.65,83.66,83.64,83.66,1706.0,65.7515,65.7594,65.7437,65.7594,1706.0
2018-07-10 09:45:00,83.66,83.67,83.65,83.67,5884.0,65.7594,65.7673,65.7515,65.7673,5884.0
2018-07-10 09:50:00,83.66,83.68,83.66,83.67,4940.0,65.7594,65.7751,65.7594,65.7673,4940.0
2018-07-10 09:55:00,83.67,83.68,83.67,83.67,3730.0,65.7673,65.7751,65.7673,65.7673,3730.0
2018-07-10 10:00:00,83.67,83.68,83.67,83.68,8960.0,65.7673,65.7751,65.7673,65.7751,8960.0
2018-07-10 10:05:00,83.68,83.7,83.67,83.7,7212.0,65.7751,65.7908,65.7673,65.7908,7212.0
2018-07-10 10:10:00,83.7,83.71,83.69,83.71,2827.0,65.7908,65.7987,65.783,65.7987,2827.0
2018-07-10 10:15:00,83.71,83.71,83.69,83.7,3682.0,65.7987,65.7987,65.783,65.7908,3682.0
2018-07-10 10:20:00,83.69,83.7,83.67,83.67,5287.0,65.783,65.7908,65.7673,65.7673,5287.0
2018-07-10 10:25:00,83.67,83.68,83.67,83.68,6073.0,65.7673,65.7751,65.7673,65.7751,6073.0
2018-07-10 10:30:00,83.68,83.69,83.67,83.68,17022.0,65.7751,65.783,65.7673,65.7751,17022.0
2018-07-10 10:35:00,83.69,83.69,83.68,83.69,5091.0,65.783,65.783,65.7751,65.783,5091.0
2018-07-10 10:40:00,83.69,83.7,83.68,83.69,12342.0,65.783,65.7908,65.7751,65.783,12342.0
2018-07-10 10:45:00,83.7,83.7,83.69,83.69,4673.0,65.7908,65.7908,65.783,65.783,4673.0
2018-07-10 10:50:00,83.7,83.7,83.69,83.7,6244.0,65.7908,65.7908,65.783,65.7908,6244.0
2018-07-10 10:55:00,83.69,83.7,83.69,83.69,3276.0,65.783,65.7908,65.783,65.783,3276.0
2018-07-10 11:00:00,83.7,83.7,83.68,83.69,11235.0,65.7908,65.7908,65.7751,65.783,11235.0
2018-07-10 11:05:00,83.69,83.69,83.68,83.69,11386.0,65.783,65.783,65.7751,65.783,11386.0
2018-07-10 11:10:00,83.68,83.69,83.68,83.69,1095.0,65.7751,65.783,65.7751,65.783,1095.0
2018-07-10 11:15:00,83.68,83.69,83.68,83.69,1811.0,65.7751,65.783,65.7751,65.783,1811.0
2018-07-10 11:20:00,83.69,83.69,83.68,83.68,5535.0,65.783,65.783,65.7751,65.7751,5535.0
2018-07-10 11:25:00,83.69,83.69,83.68,83.69,4738.0,65.783,65.783,65.7751,65.783,4738.0
2018-07-10 11:30:00,83.68,83.69,83.68,83.69,4041.0,65.7751,65.783,65.7751,65.783,4041.0
2018-07-10 11:35:00,83.68,83.69,83.68,83.69,5386.0,65.7751,65.783,65.7751,65.783,5386.0
2018-07-10 11:40:00,83.68,83.7,83.68,83.69,32966.0,65.7751,65.7908,65.7751,65.783,32966.0
2018-07-10 11:45:00,83.69,83.7,83.69,83.7,4036.0,65.783,65.7908,65.783,65.7908,4036.0
2018-07-10 11:50:00,83.69,83.69,83.68,83.69,7087.0,65.783,65.783,65.7751,65.783,7087.0
2018-07-10 11:55:00,83.68,83.69,83.68,83.69,3435.0,65.7751,65.783,65.7751,65.783,3435.0
2018-07-10 12:00:00,83.69,83.69,83.68,83.69,3066.0,65.783,65.783,65.7751,65.783,3066.0
2018-07-10 12:05:00,83.68,83.69,83.68,83.69,2026.0,65.7751,65.783,65.7751,65.783,2026.0
2018-07-10 12:10:00,83.68,83.69,83.68,83.69,200.0,65.7751,65.783,65.7751,65.783,200.0
2018-07-10 12:15:00,83.69,83.69,83.68,83.69,552.0,65.783,65.783,65.7751,65.783,552.0
2018-07-10 12:20:00,83.69,83.69,83.67,83.68,3858.0,65.783,65.783,65.7673,65.7751,3858.0
2018-07-10 12:25:00,83.67,83.68,83.67,83.67,2653.0,65.7673,65.7751,65.7673,65.7673,2653.0
2018-07-10 12:30:00,83.68,83.68,83.67,83.68,1083.0,65.7751,65.7751,65.7673,65.7751,1083.0
2018-07-10 12:35:00,83.67,83.68,83.67,83.67,1529.0,65.7673,65.7751,65.7673,65.7673,1529.0
2018-07-10 12:40:00,83.67,83.68,83.67,83.67,19351.0,65.7673,65.7751,65.7673,65.7673,19351.0
2018-07-10 12:45:00,83.68,83.68,83.67,83.67,14046.0,65.7751,65.7751,65.7673,65.7673,14046.0
2018-07-10 12:50:00,83.67,83.68,83.67,83.67,441.0,65.7673,65.7751,65.7673,65.7673,441.0
2018-07-10 12:55:00,83.67,83.68,83.67,83.67,5553.0,65.7673,65.7751,65.7673,65.7673,5553.0
2018-07-10 13:00:00,83.66,83.67,83.62,83.63,49820.0,65.7594,65.7673,65.728,65.7358,49820.0
2018-07-10 13:05:00,83.63,83.64,83.62,83.62,2637.0,65.7358,65.7437,65.728,65.728,2637.0
2018-07-10 13:10:00,83.63,83.65,83.62,83.65,3969.0,65.7358,65.7515,65.728,65.7515,3969.0
2018-07-10 13:15:00,83.64,83.65,83.63,83.65,7800.0,65.7437,65.7515,65.7358,65.7515,7800.0
2018-07-10 13:20:00,83.64,83.65,83.62,83.63,446955.0,65.7437,65.7515,65.728,65.7358,446955.0
2018-07-10 13:25:00,83.63,83.63,83.62,83.63,1767.0,65.7358,65.7358,65.728,65.7358,1767.0
2018-07-10 13:30:00,83.63,83.64,83.63,83.64,5360.0,65.7358,65.7437,65.7358,65.7437,5360.0
2018-07-10 13:35:00,83.64,83.64,83.63,83.64,2166.0,65.7437,65.7437,65.7358,65.7437,2166.0
2018-07-10 13:40:00,83.64,83.65,83.64,83.65,3072.0,65.7437,65.7515,65.7437,65.7515,3072.0
2018-07-10 13:45:00,83.65,83.65,83.64,83.64,5014.0,65.7515,65.7515,65.7437,65.7437,5014.0
2018-07-10 13:50:00,83.64,83.66,83.64,83.65,3815.0,65.7437,65.7594,65.7437,65.7515,3815.0
2018-07-10 13:55:00,83.66,83.66,83.64,83.66,26847.0,65.7594,65.7594,65.7437,65.7594,26847.0
2018-07-10 14:00:00,83.65,83.66,83.65,83.65,3393.0,65.7515,65.7594,65.7515,65.7515,3393.0
2018-07-10 14:05:00,83.65,83.66,83.64,83.64,5109.0,65.7515,65.7594,65.7437,65.7437,5109.0
2018-07-10 14:10:00,83.63,83.64,83.63,83.63,4900.0,65.7358,65.7437,65.7358,65.7358,4900.0
2018-07-10 14:15:00,83.64,83.64,83.63,83.63,11694.0,65.7437,65.7437,65.7358,65.7358,11694.0
2018-07-10 14:20:00,83.64,83.64,83.63,83.63,581.0,65.7437,65.7437,65.7358,65.7358,581.0
2018-07-10 14:25:00,83.64,83.64,83.63,83.64,10385.0,65.7437,65.7437,65.7358,65.7437,10385.0
2018-07-10 14:30:00,83.63,83.64,83.62,83.63,22814.0,65.7358,65.7437,65.728,65.7358,22814.0
2018-07-10 14:35:00,83.62,83.63,83.62,83.62,15954.0,65.728,65.7358,65.728,65.728,15954.0
2018-07-10 14:40:00,83.62,83.63,83.62,83.63,9443.0,65.728,65.7358,65.728,65.7358,9443.0
2018-07-10 14:45:00,83.63,83.63,83.62,83.63,8067.0,65.7358,65.7358,65.728,65.7358,8067.0
2018-07-10 14:50:00,83.63,83.63,83.6,83.61,3331.0,65.7358,65.7358,65.7122,65.7201,3331.0
2018-07-10 14:55:00,83.6,83.61,83.59,83.59,19487.0,65.7122,65.7201,65.7044,65.7044,19487.0
2018-07-10 15:00:00,83.59,83.61,83.59,83.6,26201.0,65.7044,65.7201,65.7044,65.7122,26201.0
2018-07-10 15:05:00,83.61,83.61,83.59,83.59,20292.0,65.7201,65.7201,65.7044,65.7044,20292.0
2018-07-10 15:10:00,83.59,83.6,83.59,83.6,2712.0,65.7044,65.7122,65.7044,65.7122,2712.0
2018-07-10 15:15:00,83.6,83.6,83.59,83.6,6037.0,65.7122,65.7122,65.7044,65.7122,6037.0
2018-07-10 15:20:00,83.6,83.6,83.59,83.59,4753.0,65.7122,65.7122,65.7044,65.7044,4753.0
2018-07-10 15:25:00,83.59,83.6,83.59,83.59,32153.0,65.7044,65.7122,65.7044,65.7044,32153.0
2018-07-10 15:30:00,83.59,83.62,83.59,83.61,17899.0,65.7044,65.728,65.7044,65.7201,17899.0
2018-07-10 15:35:00,83.62,83.62,83.61,83.62,13102.0,65.728,65.728,65.7201,65.728,13102.0
2018-07-10 15:40:00,83.62,83.62,83.61,83.62,12556.0,65.728,65.728,65.7201,65.728,12556.0
2018-07-10 15:45:00,83.62,83.62,83.61,83.61,18671.0,65.728,65.728,65.7201,65.7201,18671.0
2018-07-10 15:50:00,83.62,83.62,83.61,83.62,16573.0,65.728,65.728,65.7201,65.728,16573.0
2018-07-10 15:55:00,83.62,83.62,83.6,83.61,16027.0,65.728,65.728,65.7122,65.7201,16027.0
2018-07-11 09:30:00,83.7,83.7,83.65,83.66,20233.0,65.7908,65.7908,65.7515,65.7594,20233.0
2018-07-11 09:35:00,83.67,83.67,83.65,83.65,3717.0,65.7673,65.7673,65.7515,65.7515,3717.0
2018-07-11 09:40:00,83.65,83.66,83.64,83.66,10260.0,65.7515,65.7594,65.7437,65.7594,10260.0
2018-07-11 09:45:00,83.66,83.66,83.65,83.65,1891.0,65.7594,65.7594,65.7515,65.7515,1891.0
2018-07-11 09:50:00,83.66,83.66,83.65,83.65,6459.0,65.7594,65.7594,65.7515,65.7515,6459.0
2018-07-11 09:55:00,83.65,83.65,83.64,83.65,15394.0,65.7515,65.7515,65.7437,65.7515,15394.0
2018-07-11 10:00:00,83.65,83.65,83.62,83.63,27141.0,65.7515,65.7515,65.728,65.7358,27141.0
2018-07-11 10:05:00,83.62,83.63,83.62,83.63,3926.0,65.728,65.7358,65.728,65.7358,3926.0
2018-07-11 10:10:00,83.63,83.63,83.62,83.63,4102.0,65.7358,65.7358,65.728,65.7358,4102.0
2018-07-11 10:15:00,83.63,83.63,83.62,83.63,2377.0,65.7358,65.7358,65.728,65.7358,2377.0
2018-07-11 10:20:00,83.63,83.63,83.61,83.62,3480.0,65.7358,65.7358,65.7201,65.728,3480.0
2018-07-11 10:25:00,83.62,83.62,83.6,83.6,3641.0,65.728,65.728,65.7122,65.7122,3641.0
2018-07-11 10:30:00,83.59,83.6,83.58,83.59,2326.0,65.7044,65.7122,65.6965,65.7044,2326.0
2018-07-11 10:35:00,83.59,83.6,83.59,83.6,2861.0,65.7044,65.7122,65.7044,65.7122,2861.0
2018-07-11 10:40:00,83.59,83.6,83.59,83.6,1524.0,65.7044,65.7122,65.7044,65.7122,1524.0
2018-07-11 10:45:00,83.6,83.61,83.59,83.61,3765.0,65.7122,65.7201,65.7044,65.7201,3765.0
2018-07-11 10:50:00,83.61,83.61,83.6,83.61,3688.0,65.7201,65.7201,65.7122,65.7201,3688.0
2018-07-11 10:55:00,83.6,83.61,83.6,83.61,3129.0,65.7122,65.7201,65.7122,65.7201,3129.0
2018-07-11 11:00:00,83.6,83.61,83.6,83.61,4087.0,65.7122,65.7201,65.7122,65.7201,4087.0
2018-07-11 11:05:00,83.61,83.61,83.6,83.61,13310.0,65.7201,65.7201,65.7122,65.7201,13310.0
2018-07-11 11:10:00,83.6,83.63,83.6,83.63,5129.0,65.7122,65.7358,65.7122,65.7358,5129.0
2018-07-11 11:15:00,83.63,83.63,83.61,83.62,6891.0,65.7358,65.7358,65.7201,65.728,6891.0
2018-07-11 11:20:00,83.62,83.63,83.61,83.62,12320.0,65.728,65.7358,65.7201,65.728,12320.0
2018-07-11 11:25:00,83.62,83.63,83.61,83.63,2743.0,65.728,65.7358,65.7201,65.7358,2743.0
2018-07-11 11:30:00,83.63,83.64,83.62,83.63,2489.0,65.7358,65.7437,65.728,65.7358,2489.0
2018-07-11 11:35:00,83.63,83.64,83.63,83.64,10385.0,65.7358,65.7437,65.7358,65.7437,10385.0
2018-07-11 11:40:00,83.63,83.65,83.63,83.65,5211.0,65.7358,65.7515,65.7358,65.7515,5211.0
2018-07-11 11:45:00,83.65,83.66,83.64,83.65,9673.0,65.7515,65.7594,65.7437,65.7515,9673.0
2018-07-11 11:50:00,83.65,83.65,83.64,83.65,1695.0,65.7515,65.7515,65.7437,65.7515,1695.0
2018-07-11 11:55:00,83.65,83.65,83.62,83.63,2766.0,65.7515,65.7515,65.728,65.7358,2766.0
2018-07-11 12:00:00,83.63,83.63,83.62,83.63,6783.0,65.7358,65.7358,65.728,65.7358,6783.0
2018-07-11 12:05:00,83.63,83.63,83.62,83.62,7475.0,65.7358,65.7358,65.728,65.728,7475.0
2018-07-11 12:10:00,83.63,83.63,83.61,83.62,3844.0,65.7358,65.7358,65.7201,65.728,3844.0
2018-07-11 12:15:00,83.62,83.62,83.6,83.61,32831.0,65.728,65.728,65.7122,65.7201,32831.0
2018-07-11 12:20:00,83.62,83.62,83.61,83.62,5032.0,65.728,65.728,65.7201,65.728,5032.0
2018-07-11 12:25:00,83.62,83.62,83.61,83.61,8225.0,65.728,65.728,65.7201,65.7201,8225.0
2018-07-11 12:30:00,83.61,83.61,83.59,83.59,3160.0,65.7201,65.7201,65.7044,65.7044,3160.0
2018-07-11 12:35:00,83.59,83.61,83.59,83.6,25435.0,65.7044,65.7201,65.7044,65.7122,25435.0
2018-07-11 12:40:00,83.6,83.61,83.6,83.61,2306.0,65.7122,65.7201,65.7122,65.7201,2306.0
2018-07-11 12:45:00,83.6,83.61,83.6,83.61,624.0,65.7122,65.7201,65.7122,65.7201,624.0
2018-07-11 12:50:00,83.61,83.61,83.59,83.59,3466.0,65.7201,65.7201,65.7044,65.7044,3466.0
2018-07-11 12:55:00,83.59,83.6,83.59,83.6,1811.0,65.7044,65.7122,65.7044,65.7122,1811.0
2018-07-11 13:00:00,83.6,83.61,83.59,83.61,32259.0,65.7122,65.7201,65.7044,65.7201,32259.0
2018-07-11 13:05:00,83.6,83.62,83.6,83.62,2980.0,65.7122,65.728,65.7122,65.728,2980.0
2018-07-11 13:10:00,83.62,83.64,83.62,83.63,6975.0,65.728,65.7437,65.728,65.7358,6975.0
2018-07-11 13:15:00,83.63,83.64,83.62,83.64,3134.0,65.7358,65.7437,65.728,65.7437,3134.0
2018-07-11 13:20:00,83.64,83.64,83.63,83.63,1050.0,65.7437,65.7437,65.7358,65.7358,1050.0
2018-07-11 13:25:00,83.64,83.65,83.64,83.65,7834.0,65.7437,65.7515,65.7437,65.7515,7834.0
2018-07-11 13:30:00,83.65,83.65,83.63,83.63,4023.0,65.7515,65.7515,65.7358,65.7358,4023.0
2018-07-11 13:35:00,83.63,83.63,83.62,83.63,5181.0,65.7358,65.7358,65.728,65.7358,5181.0
2018-07-11 13:40:00,83.63,83.64,83.62,83.64,3303.0,65.7358,65.7437,65.728,65.7437,3303.0
2018-07-11 13:45:00,83.64,83.65,83.63,83.64,3706.0,65.7437,65.7515,65.7358,65.7437,3706.0
2018-07-11 13:50:00,83.64,83.64,83.62,83.63,6456.0,65.7437,65.7437,65.728,65.7358,6456.0
2018-07-11 13:55:00,83.64,83.64,83.63,83.63,1675.0,65.7437,65.7437,65.7358,65.7358,1675.0
2018-07-11 14:00:00,83.64,83.64,83.62,83.64,57766.0,65.7437,65.7437,65.728,65.7437,57766.0
2018-07-11 14:05:00,83.65,83.69,83.64,83.69,7293.0,65.7515,65.783,65.7437,65.783,7293.0
2018-07-11 14:10:00,83.69,83.71,83.68,83.7,2722.0,65.783,65.7987,65.7751,65.7908,2722.0
2018-07-11 14:15:00,83.7,83.72,83.7,83.72,3057.0,65.7908,65.8066,65.7908,65.8066,3057.0
2018-07-11 14:20:00,83.72,83.74,83.72,83.72,12654.0,65.8066,65.8223,65.8066,65.8066,12654.0
2018-07-11 14:25:00,83.73,83.73,83.7,83.71,5862.0,65.8144,65.8144,65.7908,65.7987,5862.0
2018-07-11 14:30:00,83.71,83.71,83.7,83.71,4480.0,65.7987,65.7987,65.7908,65.7987,4480.0
2018-07-11 14:35:00,83.7,83.72,83.7,83.72,4504.0,65.7908,65.8066,65.7908,65.8066,4504.0
2018-07-11 14:40:00,83.72,83.72,83.71,83.72,1464.0,65.8066,65.8066,65.7987,65.8066,1464.0
2018-07-11 14:45:00,83.72,83.72,83.71,83.72,4602.0,65.8066,65.8066,65.7987,65.8066,4602.0
2018-07-11 14:50:00,83.72,83.72,83.71,83.72,4398.0,65.8066,65.8066,65.7987,65.8066,4398.0
2018-07-11 14:55:00,83.72,83.73,83.72,83.72,2682.0,65.8066,65.8144,65.8066,65.8066,2682.0
2018-07-11 15:00:00,83.72,83.73,83.71,83.71,3471.0,65.8066,65.8144,65.7987,65.7987,3471.0
2018-07-11 15:05:00,83.72,83.72,83.71,83.72,25572.0,65.8066,65.8066,65.7987,65.8066,25572.0
2018-07-11 15:10:00,83.72,83.73,83.71,83.73,7719.0,65.8066,65.8144,65.7987,65.8144,7719.0
2018-07-11 15:15:00,83.72,83.73,83.72,83.73,9493.0,65.8066,65.8144,65.8066,65.8144,9493.0
2018-07-11 15:20:00,83.72,83.73,83.72,83.72,5202.0,65.8066,65.8144,65.8066,65.8066,5202.0
2018-07-11 15:25:00,83.72,83.72,83.71,83.71,13780.0,65.8066,65.8066,65.7987,65.7987,13780.0
2018-07-11 15:30:00,83.7,83.71,83.69,83.7,32822.0,65.7908,65.7987,65.783,65.7908,32822.0
2018-07-11 15:35:00,83.7,83.71,83.7,83.71,7014.0,65.7908,65.7987,65.7908,65.7987,7014.0
2018-07-11 15:40:00,83.71,83.72,83.7,83.72,15346.0,65.7987,65.8066,65.7908,65.8066,15346.0
2018-07-11 15:45:00,83.72,83.72,83.71,83.71,3410.0,65.8066,65.8066,65.7987,65.7987,3410.0
2018-07-11 15:50:00,83.72,83.72,83.71,83.71,15287.0,65.8066,65.8066,65.7987,65.7987,15287.0
2018-07-11 15:55:00,83.72,83.72,83.69,83.72,14792.0,65.8066,65.8066,65.783,65.8066,14792.0
2018-07-12 09:30:00,83.79,83.8,83.68,83.72,18002.0,65.8616,65.8694,65.7751,65.8066,18002.0
2018-07-12 09:35:00,83.7,83.73,83.7,83.73,2902.0,65.7908,65.8144,65.7908,65.8144,2902.0
2018-07-12 09:40:00,83.73,83.75,83.72,83.75,2037.0,65.8144,65.8301,65.8066,65.8301,2037.0
2018-07-12 09:45:00,83.74,83.76,83.74,83.75,4428.0,65.8223,65.838,65.8223,65.8301,4428.0
2018-07-12 09:50:00,83.75,83.76,83.74,83.75,23994.0,65.8301,65.838,65.8223,65.8301,23994.0
2018-07-12 09:55:00,83.76,83.77,83.75,83.77,2815.0,65.838,65.8459,65.8301,65.8459,2815.0
2018-07-12 10:00:00,83.76,83.77,83.76,83.77,2130.0,65.838,65.8459,65.838,65.8459,2130.0
2018-07-12 10:05:00,83.77,83.77,83.74,83.74,5654.0,65.8459,65.8459,65.8223,65.8223,5654.0
2018-07-12 10:10:00,83.75,83.76,83.74,83.75,2801.0,65.8301,65.838,65.8223,65.8301,2801.0
2018-07-12 10:15:00,83.76,83.78,83.75,83.78,4193.0,65.838,65.8537,65.8301,65.8537,4193.0
2018-07-12 10:20:00,83.78,83.8,83.77,83.79,4282.0,65.8537,65.8694,65.8459,65.8616,4282.0
2018-07-12 10:25:00,83.8,83.8,83.79,83.79,1731.0,65.8694,65.8694,65.8616,65.8616,1731.0
2018-07-12 10:30:00,83.78,83.79,83.77,83.79,6883.0,65.8537,65.8616,65.8459,65.8616,6883.0
2018-07-12 10:35:00,83.78,83.8,83.78,83.8,5557.0,65.8537,65.8694,65.8537,65.8694,5557.0
2018-07-12 10:40:00,83.8,83.8,83.78,83.79,5348.0,65.8694,65.8694,65.8537,65.8616,5348.0
2018-07-12 10:45:00,83.78,83.79,83.78,83.78,4456.0,65.8537,65.8616,65.8537,65.8537,4456.0
2018-07-12 10:50:00,83.78,83.79,83.78,83.78,8203.0,65.8537,65.8616,65.8537,65.8537,8203.0
2018-07-12 10:55:00,83.78,83.78,83.77,83.78,3775.0,65.8537,65.8537,65.8459,65.8537,3775.0
2018-07-12 11:00:00,83.78,83.78,83.77,83.77,4867.0,65.8537,65.8537,65.8459,65.8459,4867.0
2018-07-12 11:05:00,83.78,83.79,83.77,83.79,4131.0,65.8537,65.8616,65.8459,65.8616,4131.0
2018-07-12 11:10:00,83.78,83.79,83.78,83.78,2623.0,65.8537,65.8616,65.8537,65.8537,2623.0
2018-07-12 11:15:00,83.77,83.78,83.77,83.77,6243.0,65.8459,65.8537,65.8459,65.8459,6243.0
2018-07-12 11:20:00,83.77,83.79,83.77,83.78,50532.0,65.8459,65.8616,65.8459,65.8537,50532.0
2018-07-12 11:25:00,83.78,83.78,83.77,83.77,2811.0,65.8537,65.8537,65.8459,65.8459,2811.0
2018-07-12 11:30:00,83.78,83.78,83.77,83.77,3500.0,65.8537,65.8537,65.8459,65.8459,3500.0
2018-07-12 11:35:00,83.78,83.79,83.77,83.79,3167.0,65.8537,65.8616,65.8459,65.8616,3167.0
2018-07-12 11:40:00,83.79,83.79,83.78,83.79,6660.0,65.8616,65.8616,65.8537,65.8616,6660.0
2018-07-12 11:45:00,83.78,83.79,83.78,83.79,3531.0,65.8537,65.8616,65.8537,65.8616,3531.0
2018-07-12 11:50:00,83.78,83.79,83.78,83.78,1005.0,65.8537,65.8616,65.8537,65.8537,1005.0
2018-07-12 11:55:00,83.79,83.79,83.78,83.78,18559.0,65.8616,65.8616,65.8537,65.8537,18559.0
2018-07-12 12:00:00,83.79,83.79,83.78,83.78,10869.0,65.8616,65.8616,65.8537,65.8537,10869.0
2018-07-12 12:05:00,83.79,83.79,83.78,83.79,4908.0,65.8616,65.8616,65.8537,65.8616,4908.0
2018-07-12 12:10:00,83.79,83.8,83.78,83.8,3989.0,65.8616,65.8694,65.8537,65.8694,3989.0
2018-07-12 12:15:00,83.8,83.8,83.79,83.8,3932.0,65.8694,65.8694,65.8616,65.8694,3932.0
2018-07-12 12:20:00,83.8,83.8,83.79,83.8,3868.0,65.8694,65.8694,65.8616,65.8694,3868.0
2018-07-12 12:25:00,83.8,83.8,83.79,83.79,7692.0,65.8694,65.8694,65.8616,65.8616,7692.0
2018-07-12 12:30:00,83.79,83.79,83.78,83.79,11350.0,65.8616,65.8616,65.8537,65.8616,11350.0
2018-07-12 12:35:00,83.79,83.8,83.78,83.79,3589.0,65.8616,65.8694,65.8537,65.8616,3589.0
2018-07-12 12:40:00,83.8,83.81,83.79,83.81,3356.0,65.8694,65.8773,65.8616,65.8773,3356.0
2018-07-12 12:45:00,83.81,83.81,83.8,83.81,3584.0,65.8773,65.8773,65.8694,65.8773,3584.0
2018-07-12 12:50:00,83.81,83.81,83.8,83.81,864.0,65.8773,65.8773,65.8694,65.8773,864.0
2018-07-12 12:55:00,83.81,83.81,83.8,83.81,4076.0,65.8773,65.8773,65.8694,65.8773,4076.0
2018-07-12 13:00:00,83.82,83.82,83.8,83.81,6029.0,65.8852,65.8852,65.8694,65.8773,6029.0
2018-07-12 13:05:00,83.81,83.82,83.8,83.82,2035.0,65.8773,65.8852,65.8694,65.8852,2035.0
2018-07-12 13:10:00,83.82,83.82,83.8,83.8,8451.0,65.8852,65.8852,65.8694,65.8694,8451.0
2018-07-12 13:15:00,83.8,83.8,83.79,83.8,8080.0,65.8694,65.8694,65.8616,65.8694,8080.0
2018-07-12 13:20:00,83.8,83.8,83.79,83.8,1667.0,65.8694,65.8694,65.8616,65.8694,1667.0
2018-07-12 13:25:00,83.8,83.8,83.79,83.8,800.0,65.8694,65.8694,65.8616,65.8694,800.0
2018-07-12 13:30:00,83.79,83.82,83.79,83.81,12002.0,65.8616,65.8852,65.8616,65.8773,12002.0
2018-07-12 13:35:00,83.81,83.82,83.81,83.82,1774.0,65.8773,65.8852,65.8773,65.8852,1774.0
2018-07-12 13:40:00,83.81,83.82,83.81,83.82,2110.0,65.8773,65.8852,65.8773,65.8852,2110.0
2018-07-12 13:45:00,83.82,83.84,83.82,83.84,3361.0,65.8852,65.9009,65.8852,65.9009,3361.0
2018-07-12 13:50:00,83.84,83.84,83.83,83.84,1752.0,65.9009,65.9009,65.893,65.9009,1752.0
2018-07-12 13:55:00,83.84,83.84,83.83,83.84,1939.0,65.9009,65.9009,65.893,65.9009,1939.0
2018-07-12 14:00:00,83.84,83.84,83.82,83.83,3120.0,65.9009,65.9009,65.8852,65.893,3120.0
2018-07-12 14:05:00,83.84,83.84,83.83,83.84,2646.0,65.9009,65.9009,65.893,65.9009,2646.0
2018-07-12 14:10:00,83.84,83.84,83.83,83.84,2067.0,65.9009,65.9009,65.893,65.9009,2067.0
2018-07-12 14:15:00,83.84,83.84,83.83,83.84,9888.0,65.9009,65.9009,65.893,65.9009,9888.0
2018-07-12 14:20:00,83.83,83.84,83.83,83.83,3249.0,65.893,65.9009,65.893,65.893,3249.0
2018-07-12 14:25:00,83.84,83.84,83.83,83.84,5152.0,65.9009,65.9009,65.893,65.9009,5152.0
2018-07-12 14:30:00,83.84,83.85,83.83,83.85,4172.0,65.9009,65.9087,65.893,65.9087,4172.0
2018-07-12 14:35:00,83.85,83.85,83.83,83.83,9623.0,65.9087,65.9087,65.893,65.893,9623.0
2018-07-12 14:40:00,83.84,83.84,83.83,83.83,9112.0,65.9009,65.9009,65.893,65.893,9112.0
2018-07-12 14:45:00,83.83,83.84,83.83,83.84,16352.0,65.893,65.9009,65.893,65.9009,16352.0
2018-07-12 14:50:00,83.84,83.84,83.83,83.84,5062.0,65.9009,65.9009,65.893,65.9009,5062.0
2018-07-12 14:55:00,83.84,83.84,83.82,83.82,8461.0,65.9009,65.9009,65.8852,65.8852,8461.0
2018-07-12 15:00:00,83.83,83.83,83.81,83.82,13815.0,65.893,65.893,65.8773,65.8852,13815.0
2018-07-12 15:05:00,83.81,83.82,83.81,83.82,4623.0,65.8773,65.8852,65.8773,65.8852,4623.0
2018-07-12 15:10:00,83.82,83.83,83.82,83.82,8972.0,65.8852,65.893,65.8852,65.8852,8972.0
2018-07-12 15:15:00,83.83,83.83,83.82,83.83,4891.0,65.893,65.893,65.8852,65.893,4891.0
2018-07-12 15:20:00,83.83,83.83,83.82,83.82,2228.0,65.893,65.893,65.8852,65.8852,2228.0
2018-07-12 15:25:00,83.83,83.83,83.82,83.83,14340.0,65.893,65.893,65.8852,65.893,14340.0
2018-07-12 15:30:00,83.83,83.83,83.81,83.81,83441.0,65.893,65.893,65.8773,65.8773,83441.0
2018-07-12 15:35:00,83.82,83.82,83.81,83.81,8979.0,65.8852,65.8852,65.8773,65.8773,8979.0
2018-07-12 15:40:00,83.81,83.82,83.81,83.81,12651.0,65.8773,65.8852,65.8773,65.8773,12651.0
2018-07-12 15:45:00,83.82,83.82,83.81,83.82,16918.0,65.8852,65.8852,65.8773,65.8852,16918.0
2018-07-12 15:50:00,83.82,83.82,83.81,83.82,4859.0,65.8852,65.8852,65.8773,65.8852,4859.0
2018-07-12 15:55:00,83.82,83.83,83.81,83.83,33519.0,65.8852,65.893,65.8773,65.893,33519.0
2018-07-13 09:30:00,83.89,83.9,83.88,83.89,45343.0,65.9402,65.948,65.9323,65.9402,45343.0
2018-07-13 09:35:00,83.89,83.91,83.89,83.9,77632.0,65.9402,65.9559,65.9402,65.948,77632.0
2018-07-13 09:40:00,83.9,83.91,83.9,83.91,570.0,65.948,65.9559,65.948,65.9559,570.0
2018-07-13 09:45:00,83.91,83.93,83.91,83.92,5593.0,65.9559,65.9716,65.9559,65.9638,5593.0
2018-07-13 09:50:00,83.92,83.94,83.92,83.94,1345.0,65.9638,65.9795,65.9638,65.9795,1345.0
2018-07-13 09:55:00,83.93,83.94,83.92,83.94,61820.0,65.9716,65.9795,65.9638,65.9795,61820.0
2018-07-13 10:00:00,83.94,83.95,83.93,83.94,2130.0,65.9795,65.9873,65.9716,65.9795,2130.0
2018-07-13 10:05:00,83.94,83.95,83.94,83.95,28244.0,65.9795,65.9873,65.9795,65.9873,28244.0
2018-07-13 10:10:00,83.95,83.95,83.94,83.95,42312.0,65.9873,65.9873,65.9795,65.9873,42312.0
2018-07-13 10:15:00,83.95,83.96,83.94,83.94,7324.0,65.9873,65.9952,65.9795,65.9795,7324.0
2018-07-13 10:20:00,83.94,83.96,83.94,83.95,5458.0,65.9795,65.9952,65.9795,65.9873,5458.0
2018-07-13 10:25:00,83.95,83.97,83.95,83.97,7683.0,65.9873,66.0031,65.9873,66.0031,7683.0
2018-07-13 10:30:00,83.97,83.98,83.96,83.98,696.0,66.0031,66.0109,65.9952,66.0109,696.0
2018-07-13 10:35:00,83.98,83.98,83.97,83.97,2216.0,66.0109,66.0109,66.0031,66.0031,2216.0
2018-07-13 10:40:00,83.97,83.97,83.97,83.97,8128.0,66.0031,66.0031,66.0031,66.0031,8128.0
2018-07-13 10:45:00,83.96,83.97,83.96,83.97,3143.0,65.9952,66.0031,65.9952,66.0031,3143.0
2018-07-13 10:50:00,83.97,83.97,83.96,83.97,863.0,66.0031,66.0031,65.9952,66.0031,863.0
2018-07-13 10:55:00,83.97,83.97,83.95,83.96,3806.0,66.0031,66.0031,65.9873,65.9952,3806.0
2018-07-13 11:00:00,83.96,83.96,83.95,83.96,1126.0,65.9952,65.9952,65.9873,65.9952,1126.0
2018-07-13 11:05:00,83.96,83.96,83.95,83.95,5737.0,65.9952,65.9952,65.9873,65.9873,5737.0
2018-07-13 11:10:00,83.96,83.96,83.95,83.96,3899.0,65.9952,65.9952,65.9873,65.9952,3899.0
2018-07-13 11:15:00,83.96,83.96,83.95,83.96,1825.0,65.9952,65.9952,65.9873,65.9952,1825.0
2018-07-13 11:20:00,83.95,83.96,83.95,83.96,4902.0,65.9873,65.9952,65.9873,65.9952,4902.0
2018-07-13 11:25:00,83.96,83.96,83.95,83.95,4790.0,65.9952,65.9952,65.9873,65.9873,4790.0
2018-07-13 11:30:00,83.96,83.96,83.94,83.95,11713.0,65.9952,65.9952,65.9795,65.9873,11713.0
2018-07-13 11:35:00,83.96,83.96,83.95,83.95,1996.0,65.9952,65.9952,65.9873,65.9873,1996.0
2018-07-13 11:40:00,83.95,83.98,83.95,83.98,25279.0,65.9873,66.0109,65.9873,66.0109,25279.0
2018-07-13 11:45:00,83.98,83.98,83.97,83.98,8139.0,66.0109,66.0109,66.0031,66.0109,8139.0
2018-07-13 11:50:00,83.98,83.99,83.97,83.98,3522.0,66.0109,66.0188,66.0031,66.0109,3522.0
2018-07-13 11:55:00,83.99,83.99,83.97,83.97,6488.0,66.0188,66.0188,66.0031,66.0031,6488.0
2018-07-13 12:00:00,83.98,83.98,83.96,83.97,13225.0,66.0109,66.0109,65.9952,66.0031,13225.0
2018-07-13 12:05:00,83.96,83.97,83.95,83.96,1793.0,65.9952,66.0031,65.9873,65.9952,1793.0
2018-07-13 12:10:00,83.95,83.97,83.95,83.96,8252.0,65.9873,66.0031,65.9873,65.9952,8252.0
2018-07-13 12:15:00,83.97,83.97,83.96,83.96,2199.0,66.0031,66.0031,65.9952,65.9952,2199.0
2018-07-13 12:20:00,83.97,83.97,83.95,83.96,10178.0,66.0031,66.0031,65.9873,65.9952,10178.0
2018-07-13 12:25:00,83.95,83.96,83.95,83.95,3469.0,65.9873,65.9952,65.9873,65.9873,3469.0
2018-07-13 12:30:00,83.95,83.96,83.95,83.95,1900.0,65.9873,65.9952,65.9873,65.9873,1900.0
2018-07-13 12:35:00,83.95,83.96,83.95,83.95,6216.0,65.9873,65.9952,65.9873,65.9873,6216.0
2018-07-13 12:40:00,83.95,83.96,83.95,83.95,6391.0,65.9873,65.9952,65.9873,65.9873,6391.0
2018-07-13 12:45:00,83.95,83.96,83.93,83.94,8390.0,65.9873,65.9952,65.9716,65.9795,8390.0
2018-07-13 12:50:00,83.93,83.94,83.93,83.94,4329.0,65.9716,65.9795,65.9716,65.9795,4329.0
2018-07-13 12:55:00,83.94,83.94,83.93,83.93,1232.0,65.9795,65.9795,65.9716,65.9716,1232.0
2018-07-13 13:00:00,83.93,83.94,83.93,83.93,2454.0,65.9716,65.9795,65.9716,65.9716,2454.0
2018-07-13 13:05:00,83.93,83.94,83.93,83.94,13989.0,65.9716,65.9795,65.9716,65.9795,13989.0
2018-07-13 13:10:00,83.94,83.95,83.93,83.94,5608.0,65.9795,65.9873,65.9716,65.9795,5608.0
2018-07-13 13:15:00,83.94,83.95,83.94,83.94,1957.0,65.9795,65.9873,65.9795,65.9795,1957.0
2018-07-13 13:20:00,83.95,83.95,83.94,83.95,2333.0,65.9873,65.9873,65.9795,65.9873,2333.0
2018-07-13 13:25:00,83.94,83.95,83.94,83.94,3186.0,65.9795,65.9873,65.9795,65.9795,3186.0
2018-07-13 13:30:00,83.95,83.95,83.94,83.95,2831.0,65.9873,65.9873,65.9795,65.9873,2831.0
2018-07-13 13:35:00,83.95,83.95,83.94,83.95,2304.0,65.9873,65.9873,65.9795,65.9873,2304.0
2018-07-13 13:40:00,83.95,83.95,83.94,83.95,2670.0,65.9873,65.9873,65.9795,65.9873,2670.0
2018-07-13 13:45:00,83.95,83.95,83.94,83.94,10086.0,65.9873,65.9873,65.9795,65.9795,10086.0
2018-07-13 13:50:00,83.95,83.95,83.94,83.95,57394.0,65.9873,65.9873,65.9795,65.9873,57394.0
2018-07-13 13:55:00,83.95,83.95,83.94,83.94,9717.0,65.9873,65.9873,65.9795,65.9795,9717.0
2018-07-13 14:00:00,83.94,83.94,83.93,83.93,3853.0,65.9795,65.9795,65.9716,65.9716,3853.0
2018-07-13 14:05:00,83.94,83.94,83.93,83.94,9718.0,65.9795,65.9795,65.9716,65.9795,9718.0
2018-07-13 14:10:00,83.94,83.94,83.93,83.93,5316.0,65.9795,65.9795,65.9716,65.9716,5316.0
2018-07-13 14:15:00,83.94,83.94,83.93,83.94,7123.0,65.9795,65.9795,65.9716,65.9795,7123.0
2018-07-13 14:20:00,83.94,83.94,83.93,83.94,9936.0,65.9795,65.9795,65.9716,65.9795,9936.0
2018-07-13 14:25:00,83.93,83.94,83.93,83.94,2628.0,65.9716,65.9795,65.9716,65.9795,2628.0
2018-07-13 14:30:00,83.94,83.95,83.93,83.94,4779.0,65.9795,65.9873,65.9716,65.9795,4779.0
2018-07-13 14:35:00,83.95,83.95,83.94,83.95,3258.0,65.9873,65.9873,65.9795,65.9873,3258.0
2018-07-13 14:40:00,83.95,83.95,83.94,83.95,4660.0,65.9873,65.9873,65.9795,65.9873,4660.0
2018-07-13 14:45:00,83.95,83.95,83.94,83.95,11610.0,65.9873,65.9873,65.9795,65.9873,11610.0
2018-07-13 14:50:00,83.95,83.95,83.93,83.94,14376.0,65.9873,65.9873,65.9716,65.9795,14376.0
2018-07-13 14:55:00,83.93,83.94,83.93,83.93,1773.0,65.9716,65.9795,65.9716,65.9716,1773.0
2018-07-13 15:00:00,83.94,83.94,83.93,83.93,17239.0,65.9795,65.9795,65.9716,65.9716,17239.0
2018-07-13 15:05:00,83.94,83.94,83.93,83.94,10553.0,65.9795,65.9795,65.9716,65.9795,10553.0
2018-07-13 15:10:00,83.94,83.94,83.93,83.94,10352.0,65.9795,65.9795,65.9716,65.9795,10352.0
2018-07-13 15:15:00,83.93,83.94,83.93,83.94,6087.0,65.9716,65.9795,65.9716,65.9795,6087.0
2018-07-13 15:20:00,83.94,83.94,83.93,83.94,2560.0,65.9795,65.9795,65.9716,65.9795,2560.0
2018-07-13 15:25:00,83.93,83.94,83.92,83.92,5892.0,65.9716,65.9795,65.9638,65.9638,5892.0
2018-07-13 15:30:00,83.92,83.93,83.92,83.92,6070.0,65.9638,65.9716,65.9638,65.9638,6070.0
2018-07-13 15:35:00,83.92,83.93,83.92,83.92,3628.0,65.9638,65.9716,65.9638,65.9638,3628.0
2018-07-13 15:40:00,83.93,83.93,83.92,83.92,7211.0,65.9716,65.9716,65.9638,65.9638,7211.0
2018-07-13 15:45:00,83.93,83.94,83.93,83.94,8092.0,65.9716,65.9795,65.9716,65.9795,8092.0
2018-07-13 15:50:00,83.93,83.94,83.92,83.92,5597.0,65.9716,65.9795,65.9638,65.9638,5597.0
2018-07-13 15:55:00,83.92,83.93,83.91,83.92,55586.0,65.9638,65.9716,65.9559,65.9638,55586.0
2018-07-16 09:30:00,83.85,83.85,83.79,83.79,26159.0,65.9087,65.9087,65.8616,65.8616,26159.0
2018-07-16 09:35:00,83.79,83.79,83.78,83.79,5226.0,65.8616,65.8616,65.8537,65.8616,5226.0
2018-07-16 09:40:00,83.78,83.8,83.78,83.79,14812.0,65.8537,65.8694,65.8537,65.8616,14812.0
2018-07-16 09:45:00,83.79,83.8,83.79,83.79,4901.0,65.8616,65.8694,65.8616,65.8616,4901.0
2018-07-16 09:50:00,83.79,83.8,83.75,83.76,2660.0,65.8616,65.8694,65.8301,65.838,2660.0
2018-07-16 09:55:00,83.75,83.76,83.74,83.75,38668.0,65.8301,65.838,65.8223,65.8301,38668.0
2018-07-16 10:00:00,83.75,83.76,83.75,83.75,31488.0,65.8301,65.838,65.8301,65.8301,31488.0
2018-07-16 10:05:00,83.74,83.75,83.74,83.74,1058.0,65.8223,65.8301,65.8223,65.8223,1058.0
2018-07-16 10:10:00,83.74,83.74,83.71,83.72,16923.0,65.8223,65.8223,65.7987,65.8066,16923.0
2018-07-16 10:15:00,83.71,83.72,83.7,83.7,10299.0,65.7987,65.8066,65.7908,65.7908,10299.0
2018-07-16 10:20:00,83.71,83.71,83.7,83.71,2894.0,65.7987,65.7987,65.7908,65.7987,2894.0
2018-07-16 10:25:00,83.71,83.71,83.68,83.69,46288.0,65.7987,65.7987,65.7751,65.783,46288.0
2018-07-16 10:30:00,83.7,83.7,83.69,83.69,3287.0,65.7908,65.7908,65.783,65.783,3287.0
2018-07-16 10:35:00,83.69,83.7,83.68,83.69,4733.0,65.783,65.7908,65.7751,65.783,4733.0
2018-07-16 10:40:00,83.69,83.69,83.68,83.69,19556.0,65.783,65.783,65.7751,65.783,19556.0
2018-07-16 10:45:00,83.68,83.69,83.68,83.68,5577.0,65.7751,65.783,65.7751,65.7751,5577.0
2018-07-16 10:50:00,83.69,83.69,83.68,83.69,7507.0,65.783,65.783,65.7751,65.783,7507.0
2018-07-16 10:55:00,83.68,83.69,83.68,83.69,4498.0,65.7751,65.783,65.7751,65.783,4498.0
2018-07-16 11:00:00,83.69,83.69,83.68,83.69,8099.0,65.783,65.783,65.7751,65.783,8099.0
2018-07-16 11:05:00,83.69,83.69,83.65,83.68,36611.0,65.783,65.783,65.7515,65.7751,36611.0
2018-07-16 11:10:00,83.68,83.68,83.67,83.67,2306.0,65.7751,65.7751,65.7673,65.7673,2306.0
2018-07-16 11:15:00,83.68,83.69,83.67,83.69,3562.0,65.7751,65.783,65.7673,65.783,3562.0
2018-07-16 11:20:00,83.69,83.71,83.68,83.71,4039.0,65.783,65.7987,65.7751,65.7987,4039.0
2018-07-16 11:25:00,83.71,83.72,83.7,83.72,4347.0,65.7987,65.8066,65.7908,65.8066,4347.0
2018-07-16 11:30:00,83.73,83.73,83.72,83.73,6868.0,65.8144,65.8144,65.8066,65.8144,6868.0
2018-07-16 11:35:00,83.72,83.73,83.72,83.72,249.0,65.8066,65.8144,65.8066,65.8066,249.0
2018-07-16 11:40:00,83.73,83.73,83.72,83.73,6172.0,65.8144,65.8144,65.8066,65.8144,6172.0
2018-07-16 11:45:00,83.73,83.73,83.72,83.73,2447.0,65.8144,65.8144,65.8066,65.8144,2447.0
2018-07-16 11:50:00,83.72,83.73,83.72,83.73,9666.0,65.8066,65.8144,65.8066,65.8144,9666.0
2018-07-16 11:55:00,83.73,83.73,83.72,83.73,8839.0,65.8144,65.8144,65.8066,65.8144,8839.0
2018-07-16 12:00:00,83.73,83.74,83.72,83.74,5565.0,65.8144,65.8223,65.8066,65.8223,5565.0
2018-07-16 12:05:00,83.75,83.75,83.74,83.75,2224.0,65.8301,65.8301,65.8223,65.8301,2224.0
2018-07-16 12:10:00,83.74,83.75,83.74,83.75,450.0,65.8223,65.8301,65.8223,65.8301,450.0
2018-07-16 12:15:00,83.74,83.75,83.74,83.75,2144.0,65.8223,65.8301,65.8223,65.8301,2144.0
2018-07-16 12:20:00,83.75,83.75,83.74,83.74,3093.0,65.8301,65.8301,65.8223,65.8223,3093.0
2018-07-16 12:25:00,83.75,83.75,83.73,83.74,17481.0,65.8301,65.8301,65.8144,65.8223,17481.0
2018-07-16 12:30:00,83.73,83.74,83.73,83.73,5611.0,65.8144,65.8223,65.8144,65.8144,5611.0
2018-07-16 12:35:00,83.74,83.74,83.73,83.74,5606.0,65.8223,65.8223,65.8144,65.8223,5606.0
2018-07-16 12:40:00,83.73,83.74,83.73,83.73,2740.0,65.8144,65.8223,65.8144,65.8144,2740.0
2018-07-16 12:45:00,83.73,83.74,83.73,83.74,8152.0,65.8144,65.8223,65.8144,65.8223,8152.0
2018-07-16 12:50:00,83.74,83.74,83.73,83.73,1821.0,65.8223,65.8223,65.8144,65.8144,1821.0
2018-07-16 12:55:00,83.74,83.74,83.73,83.74,1293.0,65.8223,65.8223,65.8144,65.8223,1293.0
2018-07-16 13:00:00,83.74,83.74,83.73,83.73,34466.0,65.8223,65.8223,65.8144,65.8144,34466.0
2018-07-16 13:05:00,83.73,83.74,83.73,83.74,2934.0,65.8144,65.8223,65.8144,65.8223,2934.0
2018-07-16 13:10:00,83.74,83.74,83.73,83.74,14004.0,65.8223,65.8223,65.8144,65.8223,14004.0
2018-07-16 13:15:00,83.74,83.75,83.73,83.75,7012.0,65.8223,65.8301,65.8144,65.8301,7012.0
2018-07-16 13:20:00,83.75,83.75,83.74,83.75,6266.0,65.8301,65.8301,65.8223,65.8301,6266.0
2018-07-16 13:25:00,83.75,83.76,83.75,83.76,3873.0,65.8301,65.838,65.8301,65.838,3873.0
2018-07-16 13:30:00,83.76,83.76,83.75,83.76,5507.0,65.838,65.838,65.8301,65.838,5507.0
2018-07-16 13:35:00,83.75,83.76,83.75,83.76,4083.0,65.8301,65.838,65.8301,65.838,4083.0
2018-07-16 13:40:00,83.75,83.76,83.75,83.75,6761.0,65.8301,65.838,65.8301,65.8301,6761.0
2018-07-16 13:45:00,83.76,83.76,83.75,83.75,2416.0,65.838,65.838,65.8301,65.8301,2416.0
2018-07-16 13:50:00,83.76,83.78,83.75,83.77,8686.0,65.838,65.8537,65.8301,65.8459,8686.0
2018-07-16 13:55:00,83.77,83.78,83.77,83.77,6773.0,65.8459,65.8537,65.8459,65.8459,6773.0
2018-07-16 14:00:00,83.78,83.78,83.77,83.77,4566.0,65.8537,65.8537,65.8459,65.8459,4566.0
2018-07-16 14:05:00,83.78,83.79,83.77,83.78,4346.0,65.8537,65.8616,65.8459,65.8537,4346.0
2018-07-16 14:10:00,83.78,83.79,83.78,83.78,5416.0,65.8537,65.8616,65.8537,65.8537,5416.0
2018-07-16 14:15:00,83.78,83.79,83.77,83.78,11129.0,65.8537,65.8616,65.8459,65.8537,11129.0
2018-07-16 14:20:00,83.78,83.79,83.77,83.78,17527.0,65.8537,65.8616,65.8459,65.8537,17527.0
2018-07-16 14:25:00,83.77,83.78,83.77,83.77,9667.0,65.8459,65.8537,65.8459,65.8459,9667.0
2018-07-16 14:30:00,83.76,83.77,83.76,83.76,17504.0,65.838,65.8459,65.838,65.838,17504.0
2018-07-16 14:35:00,83.76,83.77,83.76,83.77,565.0,65.838,65.8459,65.838,65.8459,565.0
2018-07-16 14:40:00,83.76,83.77,83.76,83.77,1195.0,65.838,65.8459,65.838,65.8459,1195.0
2018-07-16 14:45:00,83.77,83.77,83.76,83.77,1204.0,65.8459,65.8459,65.838,65.8459,1204.0
2018-07-16 14:50:00,83.77,83.77,83.76,83.77,1320.0,65.8459,65.8459,65.838,65.8459,1320.0
2018-07-16 14:55:00,83.76,83.77,83.76,83.77,4609.0,65.838,65.8459,65.838,65.8459,4609.0
2018-07-16 15:00:00,83.76,83.78,83.76,83.78,9778.0,65.838,65.8537,65.838,65.8537,9778.0
2018-07-16 15:05:00,83.78,83.81,83.78,83.8,18054.0,65.8537,65.8773,65.8537,65.8694,18054.0
2018-07-16 15:10:00,83.8,83.81,83.79,83.79,7377.0,65.8694,65.8773,65.8616,65.8616,7377.0
2018-07-16 15:15:00,83.79,83.8,83.79,83.79,3509.0,65.8616,65.8694,65.8616,65.8616,3509.0
2018-07-16 15:20:00,83.8,83.82,83.79,83.82,12246.0,65.8694,65.8852,65.8616,65.8852,12246.0
2018-07-16 15:25:00,83.82,83.82,83.8,83.81,4214.0,65.8852,65.8852,65.8694,65.8773,4214.0
2018-07-16 15:30:00,83.81,83.81,83.8,83.8,16417.0,65.8773,65.8773,65.8694,65.8694,16417.0
2018-07-16 15:35:00,83.8,83.81,83.8,83.81,44320.0,65.8694,65.8773,65.8694,65.8773,44320.0
2018-07-16 15:40:00,83.81,83.81,83.78,83.79,6350.0,65.8773,65.8773,65.8537,65.8616,6350.0
2018-07-16 15:45:00,83.79,83.79,83.77,83.77,8476.0,65.8616,65.8616,65.8459,65.8459,8476.0
2018-07-16 15:50:00,83.78,83.82,83.78,83.79,39657.0,65.8537,65.8852,65.8537,65.8616,39657.0
2018-07-16 15:55:00,83.79,83.79,83.77,83.77,33249.0,65.8616,65.8616,65.8459,65.8459,33249.0
2018-07-17 09:30:00,83.85,83.85,83.8,83.82,20672.0,65.9087,65.9087,65.8694,65.8852,20672.0
2018-07-17 09:35:00,83.82,83.83,83.82,83.82,141.0,65.8852,65.893,65.8852,65.8852,141.0
2018-07-17 09:40:00,83.83,83.83,83.82,83.83,2768.0,65.893,65.893,65.8852,65.893,2768.0
2018-07-17 09:45:00,83.83,83.84,83.82,83.83,4331.0,65.893,65.9009,65.8852,65.893,4331.0
2018-07-17 09:50:00,83.82,83.82,83.78,83.78,4065.0,65.8852,65.8852,65.8537,65.8537,4065.0
2018-07-17 09:55:00,83.78,83.79,83.75,83.75,12356.0,65.8537,65.8616,65.8301,65.8301,12356.0
2018-07-17 10:00:00,83.76,83.78,83.76,83.78,12201.0,65.838,65.8537,65.838,65.8537,12201.0
2018-07-17 10:05:00,83.78,83.78,83.75,83.75,12184.0,65.8537,65.8537,65.8301,65.8301,12184.0
2018-07-17 10:10:00,83.75,83.76,83.75,83.75,10414.0,65.8301,65.838,65.8301,65.8301,10414.0
2018-07-17 10:15:00,83.75,83.75,83.74,83.74,7627.0,65.8301,65.8301,65.8223,65.8223,7627.0
2018-07-17 10:20:00,83.75,83.76,83.75,83.76,9530.0,65.8301,65.838,65.8301,65.838,9530.0
2018-07-17 10:25:00,83.76,83.76,83.75,83.75,12425.0,65.838,65.838,65.8301,65.8301,12425.0
2018-07-17 10:30:00,83.75,83.75,83.74,83.74,10921.0,65.8301,65.8301,65.8223,65.8223,10921.0
2018-07-17 10:35:00,83.74,83.75,83.73,83.73,3664.0,65.8223,65.8301,65.8144,65.8144,3664.0
2018-07-17 10:40:00,83.74,83.75,83.73,83.75,7539.0,65.8223,65.8301,65.8144,65.8301,7539.0
2018-07-17 10:45:00,83.74,83.76,83.74,83.76,18415.0,65.8223,65.838,65.8223,65.838,18415.0
2018-07-17 10:50:00,83.76,83.77,83.75,83.77,13789.0,65.838,65.8459,65.8301,65.8459,13789.0
2018-07-17 10:55:00,83.76,83.77,83.75,83.76,29836.0,65.838,65.8459,65.8301,65.838,29836.0
2018-07-17 11:00:00,83.75,83.77,83.75,83.77,9234.0,65.8301,65.8459,65.8301,65.8459,9234.0
2018-07-17 11:05:00,83.77,83.8,83.77,83.79,6292.0,65.8459,65.8694,65.8459,65.8616,6292.0
2018-07-17 11:10:00,83.79,83.81,83.79,83.79,14802.0,65.8616,65.8773,65.8616,65.8616,14802.0
2018-07-17 11:15:00,83.8,83.8,83.77,83.79,19598.0,65.8694,65.8694,65.8459,65.8616,19598.0
2018-07-17 11:20:00,83.78,83.8,83.78,83.8,1564.0,65.8537,65.8694,65.8537,65.8694,1564.0
2018-07-17 11:25:00,83.79,83.81,83.79,83.8,8473.0,65.8616,65.8773,65.8616,65.8694,8473.0
2018-07-17 11:30:00,83.81,83.81,83.79,83.79,6025.0,65.8773,65.8773,65.8616,65.8616,6025.0
2018-07-17 11:35:00,83.8,83.81,83.79,83.8,14216.0,65.8694,65.8773,65.8616,65.8694,14216.0
2018-07-17 11:40:00,83.8,83.81,83.79,83.8,21700.0,65.8694,65.8773,65.8616,65.8694,21700.0
2018-07-17 11:45:00,83.8,83.8,83.79,83.8,15922.0,65.8694,65.8694,65.8616,65.8694,15922.0
2018-07-17 11:50:00,83.8,83.8,83.79,83.8,15821.0,65.8694,65.8694,65.8616,65.8694,15821.0
2018-07-17 11:55:00,83.8,83.8,83.79,83.8,13455.0,65.8694,65.8694,65.8616,65.8694,13455.0
2018-07-17 12:00:00,83.8,83.8,83.79,83.8,13726.0,65.8694,65.8694,65.8616,65.8694,13726.0
2018-07-17 12:05:00,83.8,83.8,83.79,83.8,11502.0,65.8694,65.8694,65.8616,65.8694,11502.0
2018-07-17 12:10:00,83.8,83.8,83.79,83.8,24120.0,65.8694,65.8694,65.8616,65.8694,24120.0
2018-07-17 12:15:00,83.79,83.8,83.78,83.79,16561.0,65.8616,65.8694,65.8537,65.8616,16561.0
2018-07-17 12:20:00,83.78,83.79,83.77,83.78,7854.0,65.8537,65.8616,65.8459,65.8537,7854.0
2018-07-17 12:25:00,83.77,83.79,83.77,83.78,10400.0,65.8459,65.8616,65.8459,65.8537,10400.0
2018-07-17 12:30:00,83.79,83.79,83.78,83.79,8805.0,65.8616,65.8616,65.8537,65.8616,8805.0
2018-07-17 12:35:00,83.79,83.86,83.78,83.8,2340373.0,65.8616,65.9166,65.8537,65.8694,2340373.0
2018-07-17 12:40:00,83.81,83.81,83.8,83.8,61835.0,65.8773,65.8773,65.8694,65.8694,61835.0
2018-07-17 12:45:00,83.8,83.81,83.8,83.81,39313.0,65.8694,65.8773,65.8694,65.8773,39313.0
2018-07-17 12:50:00,83.81,83.81,83.8,83.8,58585.0,65.8773,65.8773,65.8694,65.8694,58585.0
2018-07-17 12:55:00,83.79,83.8,83.79,83.79,5585.0,65.8616,65.8694,65.8616,65.8616,5585.0
2018-07-17 13:00:00,83.8,83.8,83.79,83.79,7377.0,65.8694,65.8694,65.8616,65.8616,7377.0
2018-07-17 13:05:00,83.8,83.8,83.79,83.8,2842.0,65.8694,65.8694,65.8616,65.8694,2842.0
2018-07-17 13:10:00,83.8,83.8,83.79,83.79,5015.0,65.8694,65.8694,65.8616,65.8616,5015.0
2018-07-17 13:15:00,83.8,83.8,83.79,83.8,7579.0,65.8694,65.8694,65.8616,65.8694,7579.0
2018-07-17 13:20:00,83.8,83.8,83.79,83.8,8200.0,65.8694,65.8694,65.8616,65.8694,8200.0
2018-07-17 13:25:00,83.79,83.8,83.79,83.8,9878.0,65.8616,65.8694,65.8616,65.8694,9878.0
2018-07-17 13:30:00,83.8,83.8,83.79,83.8,52590.0,65.8694,65.8694,65.8616,65.8694,52590.0
2018-07-17 13:35:00,83.8,83.8,83.79,83.79,21647.0,65.8694,65.8694,65.8616,65.8616,21647.0
2018-07-17 13:40:00,83.79,83.79,83.78,83.79,15964.0,65.8616,65.8616,65.8537,65.8616,15964.0
2018-07-17 13:45:00,83.78,83.79,83.78,83.78,27071.0,65.8537,65.8616,65.8537,65.8537,27071.0
2018-07-17 13:50:00,83.78,83.79,83.78,83.78,35262.0,65.8537,65.8616,65.8537,65.8537,35262.0
2018-07-17 13:55:00,83.78,83.79,83.77,83.77,59420.0,65.8537,65.8616,65.8459,65.8459,59420.0
2018-07-17 14:00:00,83.77,83.78,83.77,83.77,36395.0,65.8459,65.8537,65.8459,65.8459,36395.0
2018-07-17 14:05:00,83.77,83.78,83.77,83.77,24333.0,65.8459,65.8537,65.8459,65.8459,24333.0
2018-07-17 14:10:00,83.77,83.78,83.77,83.78,23021.0,65.8459,65.8537,65.8459,65.8537,23021.0
2018-07-17 14:15:00,83.77,83.79,83.77,83.79,23044.0,65.8459,65.8616,65.8459,65.8616,23044.0
2018-07-17 14:20:00,83.79,83.79,83.78,83.79,19735.0,65.8616,65.8616,65.8537,65.8616,19735.0
2018-07-17 14:25:00,83.79,83.79,83.78,83.79,25787.0,65.8616,65.8616,65.8537,65.8616,25787.0
2018-07-17 14:30:00,83.79,83.79,83.78,83.79,20688.0,65.8616,65.8616,65.8537,65.8616,20688.0
2018-07-17 14:35:00,83.78,83.79,83.78,83.79,33847.0,65.8537,65.8616,65.8537,65.8616,33847.0
2018-07-17 14:40:00,83.79,83.79,83.78,83.78,51034.0,65.8616,65.8616,65.8537,65.8537,51034.0
2018-07-17 14:45:00,83.78,83.79,83.78,83.78,5746.0,65.8537,65.8616,65.8537,65.8537,5746.0
2018-07-17 14:50:00,83.78,83.79,83.77,83.77,19938.0,65.8537,65.8616,65.8459,65.8459,19938.0
2018-07-17 14:55:00,83.77,83.78,83.75,83.76,34645.0,65.8459,65.8537,65.8301,65.838,34645.0
2018-07-17 15:00:00,83.77,83.78,83.75,83.78,23863.0,65.8459,65.8537,65.8301,65.8537,23863.0
2018-07-17 15:05:00,83.78,83.78,83.77,83.77,18811.0,65.8537,65.8537,65.8459,65.8459,18811.0
2018-07-17 15:10:00,83.77,83.78,83.77,83.78,14225.0,65.8459,65.8537,65.8459,65.8537,14225.0
2018-07-17 15:15:00,83.78,83.78,83.77,83.78,17794.0,65.8537,65.8537,65.8459,65.8537,17794.0
2018-07-17 15:20:00,83.78,83.78,83.77,83.78,20040.0,65.8537,65.8537,65.8459,65.8537,20040.0
2018-07-17 15:25:00,83.77,83.78,83.77,83.78,4922.0,65.8459,65.8537,65.8459,65.8537,4922.0
2018-07-17 15:30:00,83.78,83.78,83.77,83.77,10714.0,65.8537,65.8537,65.8459,65.8459,10714.0
2018-07-17 15:35:00,83.78,83.78,83.77,83.77,8900.0,65.8537,65.8537,65.8459,65.8459,8900.0
2018-07-17 15:40:00,83.78,83.78,83.77,83.77,30907.0,65.8537,65.8537,65.8459,65.8459,30907.0
2018-07-17 15:45:00,83.77,83.78,83.76,83.77,20067.0,65.8459,65.8537,65.838,65.8459,20067.0
2018-07-17 15:50:00,83.78,83.78,83.77,83.78,34740.0,65.8537,65.8537,65.8459,65.8537,34740.0
2018-07-17 15:55:00,83.77,83.79,83.77,83.79,45285.0,65.8459,65.8616,65.8459,65.8616,45285.0
2018-07-18 09:30:00,83.88,83.88,83.79,83.81,10177.0,65.9323,65.9323,65.8616,65.8773,10177.0
2018-07-18 09:35:00,83.81,83.81,83.8,83.8,4936.0,65.8773,65.8773,65.8694,65.8694,4936.0
2018-07-18 09:40:00,83.79,83.81,83.79,83.81,3582.0,65.8616,65.8773,65.8616,65.8773,3582.0
2018-07-18 09:45:00,83.81,83.81,83.78,83.79,59705.0,65.8773,65.8773,65.8537,65.8616,59705.0
2018-07-18 09:50:00,83.8,83.81,83.79,83.81,10990.0,65.8694,65.8773,65.8616,65.8773,10990.0
2018-07-18 09:55:00,83.8,83.8,83.79,83.8,54474.0,65.8694,65.8694,65.8616,65.8694,54474.0
2018-07-18 10:00:00,83.79,83.81,83.79,83.81,5288.0,65.8616,65.8773,65.8616,65.8773,5288.0
2018-07-18 10:05:00,83.81,83.81,83.8,83.8,5659.0,65.8773,65.8773,65.8694,65.8694,5659.0
2018-07-18 10:10:00,83.81,83.81,83.8,83.8,5954.0,65.8773,65.8773,65.8694,65.8694,5954.0
2018-07-18 10:15:00,83.81,83.81,83.8,83.81,11480.0,65.8773,65.8773,65.8694,65.8773,11480.0
2018-07-18 10:20:00,83.81,83.81,83.8,83.81,6174.0,65.8773,65.8773,65.8694,65.8773,6174.0
2018-07-18 10:25:00,83.81,83.81,83.8,83.81,14827.0,65.8773,65.8773,65.8694,65.8773,14827.0
2018-07-18 10:30:00,83.8,83.81,83.8,83.81,33107.0,65.8694,65.8773,65.8694,65.8773,33107.0
2018-07-18 10:35:00,83.81,83.82,83.8,83.82,30523.0,65.8773,65.8852,65.8694,65.8852,30523.0
2018-07-18 10:40:00,83.81,83.82,83.81,83.82,3679.0,65.8773,65.8852,65.8773,65.8852,3679.0
2018-07-18 10:45:00,83.82,83.82,83.81,83.81,11290.0,65.8852,65.8852,65.8773,65.8773,11290.0
2018-07-18 10:50:00,83.81,83.82,83.8,83.81,4515.0,65.8773,65.8852,65.8694,65.8773,4515.0
2018-07-18 10:55:00,83.81,83.81,83.8,83.81,1017.0,65.8773,65.8773,65.8694,65.8773,1017.0
2018-07-18 11:00:00,83.81,83.81,83.8,83.81,43553.0,65.8773,65.8773,65.8694,65.8773,43553.0
2018-07-18 11:05:00,83.81,83.81,83.8,83.8,15630.0,65.8773,65.8773,65.8694,65.8694,15630.0
2018-07-18 11:10:00,83.81,83.81,83.8,83.81,2913.0,65.8773,65.8773,65.8694,65.8773,2913.0
2018-07-18 11:15:00,83.81,83.81,83.8,83.81,2063.0,65.8773,65.8773,65.8694,65.8773,2063.0
2018-07-18 11:20:00,83.81,83.81,83.8,83.8,20233.0,65.8773,65.8773,65.8694,65.8694,20233.0
2018-07-18 11:25:00,83.81,83.81,83.8,83.81,13565.0,65.8773,65.8773,65.8694,65.8773,13565.0
2018-07-18 11:30:00,83.81,83.81,83.8,83.81,27021.0,65.8773,65.8773,65.8694,65.8773,27021.0
2018-07-18 11:35:00,83.81,83.81,83.8,83.81,15970.0,65.8773,65.8773,65.8694,65.8773,15970.0
2018-07-18 11:40:00,83.81,83.81,83.8,83.8,14626.0,65.8773,65.8773,65.8694,65.8694,14626.0
2018-07-18 11:45:00,83.81,83.81,83.79,83.8,9934.0,65.8773,65.8773,65.8616,65.8694,9934.0
2018-07-18 11:50:00,83.8,83.8,83.79,83.8,8470.0,65.8694,65.8694,65.8616,65.8694,8470.0
2018-07-18 11:55:00,83.8,83.8,83.79,83.79,6836.0,65.8694,65.8694,65.8616,65.8616,6836.0
2018-07-18 12:00:00,83.79,83.8,83.79,83.8,4065.0,65.8616,65.8694,65.8616,65.8694,4065.0
2018-07-18 12:05:00,83.8,83.8,83.79,83.8,5589.0,65.8694,65.8694,65.8616,65.8694,5589.0
2018-07-18 12:10:00,83.8,83.8,83.79,83.79,6954.0,65.8694,65.8694,65.8616,65.8616,6954.0
2018-07-18 12:15:00,83.79,83.8,83.79,83.8,1600.0,65.8616,65.8694,65.8616,65.8694,1600.0
2018-07-18 12:20:00,83.8,83.8,83.79,83.8,500.0,65.8694,65.8694,65.8616,65.8694,500.0
2018-07-18 12:25:00,83.79,83.8,83.79,83.8,693.0,65.8616,65.8694,65.8616,65.8694,693.0
2018-07-18 12:30:00,83.81,83.81,83.8,83.81,2601.0,65.8773,65.8773,65.8694,65.8773,2601.0
2018-07-18 12:35:00,83.81,83.81,83.8,83.81,843.0,65.8773,65.8773,65.8694,65.8773,843.0
2018-07-18 12:40:00,83.81,83.81,83.8,83.81,877.0,65.8773,65.8773,65.8694,65.8773,877.0
2018-07-18 12:45:00,83.81,83.81,83.8,83.8,700.0,65.8773,65.8773,65.8694,65.8694,700.0
2018-07-18 12:50:00,83.8,83.81,83.8,83.81,2597.0,65.8694,65.8773,65.8694,65.8773,2597.0
2018-07-18 12:55:00,83.8,83.81,83.8,83.81,735.0,65.8694,65.8773,65.8694,65.8773,735.0
2018-07-18 13:00:00,83.81,83.81,83.8,83.81,419.0,65.8773,65.8773,65.8694,65.8773,419.0
2018-07-18 13:05:00,83.8,83.81,83.8,83.81,8168.0,65.8694,65.8773,65.8694,65.8773,8168.0
2018-07-18 13:10:00,83.81,83.81,83.8,83.8,2208.0,65.8773,65.8773,65.8694,65.8694,2208.0
2018-07-18 13:15:00,83.8,83.81,83.8,83.81,5931.0,65.8694,65.8773,65.8694,65.8773,5931.0
2018-07-18 13:20:00,83.81,83.81,83.8,83.81,477.0,65.8773,65.8773,65.8694,65.8773,477.0
2018-07-18 13:25:00,83.81,83.81,83.8,83.81,658.0,65.8773,65.8773,65.8694,65.8773,658.0
2018-07-18 13:30:00,83.81,83.81,83.8,83.81,54367.0,65.8773,65.8773,65.8694,65.8773,54367.0
2018-07-18 13:35:00,83.81,83.81,83.8,83.81,26483.0,65.8773,65.8773,65.8694,65.8773,26483.0
2018-07-18 13:40:00,83.81,83.81,83.8,83.81,30899.0,65.8773,65.8773,65.8694,65.8773,30899.0
2018-07-18 13:45:00,83.8,83.81,83.79,83.79,4208.0,65.8694,65.8773,65.8616,65.8616,4208.0
2018-07-18 13:50:00,83.79,83.8,83.78,83.79,5082.0,65.8616,65.8694,65.8537,65.8616,5082.0
2018-07-18 13:55:00,83.79,83.79,83.77,83.78,3216.0,65.8616,65.8616,65.8459,65.8537,3216.0
2018-07-18 14:00:00,83.78,83.78,83.77,83.78,22101.0,65.8537,65.8537,65.8459,65.8537,22101.0
2018-07-18 14:05:00,83.78,83.78,83.77,83.78,1441.0,65.8537,65.8537,65.8459,65.8537,1441.0
2018-07-18 14:10:00,83.77,83.78,83.77,83.78,2051.0,65.8459,65.8537,65.8459,65.8537,2051.0
2018-07-18 14:15:00,83.78,83.78,83.77,83.77,4297.0,65.8537,65.8537,65.8459,65.8459,4297.0
2018-07-18 14:20:00,83.77,83.78,83.77,83.78,2251.0,65.8459,65.8537,65.8459,65.8537,2251.0
2018-07-18 14:25:00,83.78,83.79,83.78,83.79,5237.0,65.8537,65.8616,65.8537,65.8616,5237.0
2018-07-18 14:30:00,83.79,83.79,83.78,83.79,5498.0,65.8616,65.8616,65.8537,65.8616,5498.0
2018-07-18 14:35:00,83.79,83.79,83.78,83.79,1864.0,65.8616,65.8616,65.8537,65.8616,1864.0
2018-07-18 14:40:00,83.78,83.79,83.78,83.78,13130.0,65.8537,65.8616,65.8537,65.8537,13130.0
2018-07-18 14:45:00,83.79,83.79,83.78,83.78,2562.0,65.8616,65.8616,65.8537,65.8537,2562.0
2018-07-18 14:50:00,83.79,83.79,83.78,83.78,1773.0,65.8616,65.8616,65.8537,65.8537,1773.0
2018-07-18 14:55:00,83.79,83.79,83.78,83.78,34777.0,65.8616,65.8616,65.8537,65.8537,34777.0
2018-07-18 15:00:00,83.78,83.79,83.78,83.78,41149.0,65.8537,65.8616,65.8537,65.8537,41149.0
2018-07-18 15:05:00,83.79,83.79,83.76,83.76,30047.0,65.8616,65.8616,65.838,65.838,30047.0
2018-07-18 15:10:00,83.77,83.77,83.76,83.77,5571.0,65.8459,65.8459,65.838,65.8459,5571.0
2018-07-18 15:15:00,83.77,83.77,83.76,83.77,4857.0,65.8459,65.8459,65.838,65.8459,4857.0
2018-07-18 15:20:00,83.77,83.77,83.75,83.76,19259.0,65.8459,65.8459,65.8301,65.838,19259.0
2018-07-18 15:25:00,83.76,83.77,83.75,83.77,8785.0,65.838,65.8459,65.8301,65.8459,8785.0
2018-07-18 15:30:00,83.77,83.77,83.76,83.77,5240.0,65.8459,65.8459,65.838,65.8459,5240.0
2018-07-18 15:35:00,83.77,83.77,83.75,83.76,8710.0,65.8459,65.8459,65.8301,65.838,8710.0
2018-07-18 15:40:00,83.76,83.76,83.74,83.75,14542.0,65.838,65.838,65.8223,65.8301,14542.0
2018-07-18 15:45:00,83.75,83.75,83.74,83.74,7938.0,65.8301,65.8301,65.8223,65.8223,7938.0
2018-07-18 15:50:00,83.75,83.75,83.74,83.75,24752.0,65.8301,65.8301,65.8223,65.8301,24752.0
2018-07-18 15:55:00,83.75,83.77,83.74,83.76,50547.0,65.8301,65.8459,65.8223,65.838,50547.0
2018-07-19 09:30:00,83.76,83.83,83.76,83.79,11537.0,65.838,65.893,65.838,65.8616,11537.0
2018-07-19 09:35:00,83.79,83.8,83.78,83.8,7877.0,65.8616,65.8694,65.8537,65.8694,7877.0
2018-07-19 09:40:00,83.79,83.79,83.78,83.79,3251.0,65.8616,65.8616,65.8537,65.8616,3251.0
2018-07-19 09:45:00,83.78,83.81,83.78,83.81,11381.0,65.8537,65.8773,65.8537,65.8773,11381.0
2018-07-19 09:50:00,83.81,83.82,83.81,83.82,3081.0,65.8773,65.8852,65.8773,65.8852,3081.0
2018-07-19 09:55:00,83.82,83.82,83.81,83.81,7497.0,65.8852,65.8852,65.8773,65.8773,7497.0
2018-07-19 10:00:00,83.81,83.84,83.81,83.84,13944.0,65.8773,65.9009,65.8773,65.9009,13944.0
2018-07-19 10:05:00,83.84,83.85,83.83,83.84,3617.0,65.9009,65.9087,65.893,65.9009,3617.0
2018-07-19 10:10:00,83.85,83.85,83.84,83.85,3536.0,65.9087,65.9087,65.9009,65.9087,3536.0
2018-07-19 10:15:00,83.85,83.85,83.84,83.84,9263.0,65.9087,65.9087,65.9009,65.9009,9263.0
2018-07-19 10:20:00,83.83,83.84,83.83,83.83,1535.0,65.893,65.9009,65.893,65.893,1535.0
2018-07-19 10:25:00,83.84,83.84,83.83,83.84,6579.0,65.9009,65.9009,65.893,65.9009,6579.0
2018-07-19 10:30:00,83.84,83.86,83.83,83.86,5493.0,65.9009,65.9166,65.893,65.9166,5493.0
2018-07-19 10:35:00,83.86,83.86,83.85,83.85,8779.0,65.9166,65.9166,65.9087,65.9087,8779.0
2018-07-19 10:40:00,83.86,83.86,83.85,83.85,5601.0,65.9166,65.9166,65.9087,65.9087,5601.0
2018-07-19 10:45:00,83.86,83.86,83.85,83.85,39382.0,65.9166,65.9166,65.9087,65.9087,39382.0
2018-07-19 10:50:00,83.85,83.86,83.85,83.85,19753.0,65.9087,65.9166,65.9087,65.9087,19753.0
2018-07-19 10:55:00,83.86,83.86,83.85,83.85,8798.0,65.9166,65.9166,65.9087,65.9087,8798.0
2018-07-19 11:00:00,83.85,83.86,83.85,83.85,3743.0,65.9087,65.9166,65.9087,65.9087,3743.0
2018-07-19 11:05:00,83.86,83.86,83.85,83.86,4769.0,65.9166,65.9166,65.9087,65.9166,4769.0
2018-07-19 11:10:00,83.85,83.86,83.85,83.85,2490.0,65.9087,65.9166,65.9087,65.9087,2490.0
2018-07-19 11:15:00,83.86,83.87,83.86,83.86,2388.0,65.9166,65.9245,65.9166,65.9166,2388.0
2018-07-19 11:20:00,83.87,83.87,83.86,83.86,4758.0,65.9245,65.9245,65.9166,65.9166,4758.0
2018-07-19 11:25:00,83.86,83.87,83.86,83.86,9611.0,65.9166,65.9245,65.9166,65.9166,9611.0
2018-07-19 11:30:00,83.87,83.87,83.86,83.87,6995.0,65.9245,65.9245,65.9166,65.9245,6995.0
2018-07-19 11:35:00,83.86,83.87,83.86,83.87,4082.0,65.9166,65.9245,65.9166,65.9245,4082.0
2018-07-19 11:40:00,83.86,83.87,83.86,83.87,35678.0,65.9166,65.9245,65.9166,65.9245,35678.0
2018-07-19 11:45:00,83.87,83.87,83.86,83.86,12535.0,65.9245,65.9245,65.9166,65.9166,12535.0
2018-07-19 11:50:00,83.85,83.86,83.85,83.85,1686.0,65.9087,65.9166,65.9087,65.9087,1686.0
2018-07-19 11:55:00,83.86,83.86,83.85,83.85,3702.0,65.9166,65.9166,65.9087,65.9087,3702.0
2018-07-19 12:00:00,83.85,83.86,83.85,83.86,2489.0,65.9087,65.9166,65.9087,65.9166,2489.0
2018-07-19 12:05:00,83.85,83.88,83.85,83.88,4433.0,65.9087,65.9323,65.9087,65.9323,4433.0
2018-07-19 12:10:00,83.88,83.9,83.87,83.9,3738.0,65.9323,65.948,65.9245,65.948,3738.0
2018-07-19 12:15:00,83.89,83.9,83.89,83.9,1559.0,65.9402,65.948,65.9402,65.948,1559.0
2018-07-19 12:20:00,83.89,83.9,83.89,83.89,1399.0,65.9402,65.948,65.9402,65.9402,1399.0
2018-07-19 12:25:00,83.89,83.92,83.89,83.92,17534.0,65.9402,65.9638,65.9402,65.9638,17534.0
2018-07-19 12:30:00,83.91,83.92,83.91,83.92,808.0,65.9559,65.9638,65.9559,65.9638,808.0
2018-07-19 12:35:00,83.92,83.92,83.91,83.91,4165.0,65.9638,65.9638,65.9559,65.9559,4165.0
2018-07-19 12:40:00,83.91,83.95,83.91,83.94,9614.0,65.9559,65.9873,65.9559,65.9795,9614.0
2018-07-19 12:45:00,83.94,83.95,83.93,83.94,6998.0,65.9795,65.9873,65.9716,65.9795,6998.0
2018-07-19 12:50:00,83.93,83.94,83.92,83.92,3335.0,65.9716,65.9795,65.9638,65.9638,3335.0
2018-07-19 12:55:00,83.92,83.92,83.91,83.91,5421.0,65.9638,65.9638,65.9559,65.9559,5421.0
2018-07-19 13:00:00,83.91,83.97,83.88,83.91,52002.0,65.9559,66.0031,65.9323,65.9559,52002.0
2018-07-19 13:05:00,83.92,83.94,83.91,83.93,7483.0,65.9638,65.9795,65.9559,65.9716,7483.0
2018-07-19 13:10:00,83.93,83.94,83.92,83.93,6738.0,65.9716,65.9795,65.9638,65.9716,6738.0
2018-07-19 13:15:00,83.94,83.95,83.93,83.95,9255.0,65.9795,65.9873,65.9716,65.9873,9255.0
2018-07-19 13:20:00,83.95,83.97,83.94,83.97,4141.0,65.9873,66.0031,65.9795,66.0031,4141.0
2018-07-19 13:25:00,83.96,83.97,83.94,83.95,6464.0,65.9952,66.0031,65.9795,65.9873,6464.0
2018-07-19 13:30:00,83.95,83.95,83.93,83.93,10639.0,65.9873,65.9873,65.9716,65.9716,10639.0
2018-07-19 13:35:00,83.93,83.93,83.92,83.93,6387.0,65.9716,65.9716,65.9638,65.9716,6387.0
2018-07-19 13:40:00,83.93,83.94,83.92,83.92,4092.0,65.9716,65.9795,65.9638,65.9638,4092.0
2018-07-19 13:45:00,83.92,83.93,83.92,83.92,2524.0,65.9638,65.9716,65.9638,65.9638,2524.0
2018-07-19 13:50:00,83.92,83.92,83.89,83.9,15790.0,65.9638,65.9638,65.9402,65.948,15790.0
2018-07-19 13:55:00,83.9,83.92,83.9,83.92,19103.0,65.948,65.9638,65.948,65.9638,19103.0
2018-07-19 14:00:00,83.92,83.92,83.89,83.9,34253.0,65.9638,65.9638,65.9402,65.948,34253.0
2018-07-19 14:05:00,83.9,83.9,83.89,83.9,4168.0,65.948,65.948,65.9402,65.948,4168.0
2018-07-19 14:10:00,83.89,83.9,83.89,83.9,551.0,65.9402,65.948,65.9402,65.948,551.0
2018-07-19 14:15:00,83.9,83.9,83.89,83.9,27018.0,65.948,65.948,65.9402,65.948,27018.0
2018-07-19 14:20:00,83.9,83.9,83.89,83.9,7185.0,65.948,65.948,65.9402,65.948,7185.0
2018-07-19 14:25:00,83.9,83.9,83.89,83.9,7136.0,65.948,65.948,65.9402,65.948,7136.0
2018-07-19 14:30:00,83.9,83.91,83.89,83.91,7297.0,65.948,65.9559,65.9402,65.9559,7297.0
2018-07-19 14:35:00,83.9,83.91,83.9,83.91,5893.0,65.948,65.9559,65.948,65.9559,5893.0
2018-07-19 14:40:00,83.9,83.91,83.9,83.9,3902.0,65.948,65.9559,65.948,65.948,3902.0
2018-07-19 14:45:00,83.91,83.92,83.9,83.91,9103.0,65.9559,65.9638,65.948,65.9559,9103.0
2018-07-19 14:50:00,83.92,83.92,83.9,83.91,7526.0,65.9638,65.9638,65.948,65.9559,7526.0
2018-07-19 14:55:00,83.9,83.91,83.88,83.89,6395.0,65.948,65.9559,65.9323,65.9402,6395.0
2018-07-19 15:00:00,83.89,83.89,83.88,83.88,2751.0,65.9402,65.9402,65.9323,65.9323,2751.0
2018-07-19 15:05:00,83.88,83.89,83.87,83.88,15640.0,65.9323,65.9402,65.9245,65.9323,15640.0
2018-07-19 15:10:00,83.87,83.88,83.87,83.88,3000.0,65.9245,65.9323,65.9245,65.9323,3000.0
2018-07-19 15:15:00,83.89,83.9,83.89,83.89,19161.0,65.9402,65.948,65.9402,65.9402,19161.0
2018-07-19 15:20:00,83.89,83.9,83.88,83.89,14640.0,65.9402,65.948,65.9323,65.9402,14640.0
2018-07-19 15:25:00,83.89,83.9,83.88,83.9,24147.0,65.9402,65.948,65.9323,65.948,24147.0
2018-07-19 15:30:00,83.89,83.9,83.89,83.89,7998.0,65.9402,65.948,65.9402,65.9402,7998.0
2018-07-19 15:35:00,83.89,83.9,83.89,83.89,3729.0,65.9402,65.948,65.9402,65.9402,3729.0
2018-07-19 15:40:00,83.89,83.9,83.89,83.89,11878.0,65.9402,65.948,65.9402,65.9402,11878.0
2018-07-19 15:45:00,83.89,83.91,83.89,83.9,5285.0,65.9402,65.9559,65.9402,65.948,5285.0
2018-07-19 15:50:00,83.91,83.92,83.9,83.91,12617.0,65.9559,65.9638,65.948,65.9559,12617.0
2018-07-19 15:55:00,83.92,83.92,83.9,83.91,14691.0,65.9638,65.9638,65.948,65.9559,14691.0
2018-07-20 09:30:00,83.85,83.92,83.82,83.83,16303.0,65.9087,65.9638,65.8852,65.893,16303.0
2018-07-20 09:35:00,83.84,83.84,83.82,83.82,2598.0,65.9009,65.9009,65.8852,65.8852,2598.0
2018-07-20 09:40:00,83.82,83.83,83.82,83.82,2200.0,65.8852,65.893,65.8852,65.8852,2200.0
2018-07-20 09:45:00,83.83,83.84,83.82,83.84,3526.0,65.893,65.9009,65.8852,65.9009,3526.0
2018-07-20 09:50:00,83.84,83.84,83.8,83.81,6372.0,65.9009,65.9009,65.8694,65.8773,6372.0
2018-07-20 09:55:00,83.81,83.81,83.8,83.81,3337.0,65.8773,65.8773,65.8694,65.8773,3337.0
2018-07-20 10:00:00,83.81,83.83,83.8,83.8,7805.0,65.8773,65.893,65.8694,65.8694,7805.0
2018-07-20 10:05:00,83.8,83.81,83.8,83.81,1516.0,65.8694,65.8773,65.8694,65.8773,1516.0
2018-07-20 10:10:00,83.8,83.81,83.8,83.81,1549.0,65.8694,65.8773,65.8694,65.8773,1549.0
2018-07-20 10:15:00,83.81,83.82,83.8,83.81,11762.0,65.8773,65.8852,65.8694,65.8773,11762.0
2018-07-20 10:20:00,83.82,83.83,83.81,83.83,5429.0,65.8852,65.893,65.8773,65.893,5429.0
2018-07-20 10:25:00,83.83,83.84,83.82,83.84,7793.0,65.893,65.9009,65.8852,65.9009,7793.0
2018-07-20 10:30:00,83.84,83.84,83.82,83.82,7096.0,65.9009,65.9009,65.8852,65.8852,7096.0
2018-07-20 10:35:00,83.82,83.84,83.82,83.82,9587.0,65.8852,65.9009,65.8852,65.8852,9587.0
2018-07-20 10:40:00,83.82,83.82,83.81,83.82,10888.0,65.8852,65.8852,65.8773,65.8852,10888.0
2018-07-20 10:45:00,83.81,83.82,83.77,83.78,7091.0,65.8773,65.8852,65.8459,65.8537,7091.0
2018-07-20 10:50:00,83.77,83.78,83.75,83.76,5168.0,65.8459,65.8537,65.8301,65.838,5168.0
2018-07-20 10:55:00,83.76,83.76,83.75,83.76,4562.0,65.838,65.838,65.8301,65.838,4562.0
2018-07-20 11:00:00,83.75,83.79,83.75,83.79,6835.0,65.8301,65.8616,65.8301,65.8616,6835.0
2018-07-20 11:05:00,83.79,83.79,83.78,83.79,1989.0,65.8616,65.8616,65.8537,65.8616,1989.0
2018-07-20 11:10:00,83.79,83.79,83.76,83.76,100589.0,65.8616,65.8616,65.838,65.838,100589.0
2018-07-20 11:15:00,83.76,83.78,83.76,83.77,4089.0,65.838,65.8537,65.838,65.8459,4089.0
2018-07-20 11:20:00,83.77,83.78,83.76,83.77,34241.0,65.8459,65.8537,65.838,65.8459,34241.0
2018-07-20 11:25:00,83.77,83.78,83.76,83.77,10275.0,65.8459,65.8537,65.838,65.8459,10275.0
2018-07-20 11:30:00,83.77,83.78,83.77,83.78,4092.0,65.8459,65.8537,65.8459,65.8537,4092.0
2018-07-20 11:35:00,83.77,83.78,83.77,83.78,3038.0,65.8459,65.8537,65.8459,65.8537,3038.0
2018-07-20 11:40:00,83.78,83.78,83.77,83.77,11307.0,65.8537,65.8537,65.8459,65.8459,11307.0
2018-07-20 11:45:00,83.78,83.78,83.77,83.78,5920.0,65.8537,65.8537,65.8459,65.8537,5920.0
2018-07-20 11:50:00,83.78,83.81,83.78,83.8,5006.0,65.8537,65.8773,65.8537,65.8694,5006.0
2018-07-20 11:55:00,83.81,83.82,83.8,83.81,3758.0,65.8773,65.8852,65.8694,65.8773,3758.0
2018-07-20 12:00:00,83.82,83.82,83.79,83.8,7412.0,65.8852,65.8852,65.8616,65.8694,7412.0
2018-07-20 12:05:00,83.79,83.8,83.79,83.79,745.0,65.8616,65.8694,65.8616,65.8616,745.0
2018-07-20 12:10:00,83.8,83.81,83.79,83.81,6453.0,65.8694,65.8773,65.8616,65.8773,6453.0
2018-07-20 12:15:00,83.8,83.81,83.8,83.8,15623.0,65.8694,65.8773,65.8694,65.8694,15623.0
2018-07-20 12:20:00,83.8,83.8,83.79,83.8,8697.0,65.8694,65.8694,65.8616,65.8694,8697.0
2018-07-20 12:25:00,83.79,83.8,83.79,83.79,60406.0,65.8616,65.8694,65.8616,65.8616,60406.0
2018-07-20 12:30:00,83.79,83.8,83.79,83.79,2266.0,65.8616,65.8694,65.8616,65.8616,2266.0
2018-07-20 12:35:00,83.8,83.81,83.79,83.79,25087.0,65.8694,65.8773,65.8616,65.8616,25087.0
2018-07-20 12:40:00,83.8,83.8,83.79,83.8,800.0,65.8694,65.8694,65.8616,65.8694,800.0
2018-07-20 12:45:00,83.79,83.8,83.79,83.8,586.0,65.8616,65.8694,65.8616,65.8694,586.0
2018-07-20 12:50:00,83.8,83.8,83.78,83.78,31546.0,65.8694,65.8694,65.8537,65.8537,31546.0
2018-07-20 12:55:00,83.78,83.79,83.78,83.79,12216.0,65.8537,65.8616,65.8537,65.8616,12216.0
2018-07-20 13:00:00,83.79,83.79,83.78,83.78,36129.0,65.8616,65.8616,65.8537,65.8537,36129.0
2018-07-20 13:05:00,83.79,83.79,83.78,83.79,1965.0,65.8616,65.8616,65.8537,65.8616,1965.0
2018-07-20 13:10:00,83.78,83.8,83.78,83.8,9300.0,65.8537,65.8694,65.8537,65.8694,9300.0
2018-07-20 13:15:00,83.8,83.8,83.79,83.8,27133.0,65.8694,65.8694,65.8616,65.8694,27133.0
2018-07-20 13:20:00,83.8,83.8,83.79,83.79,2017.0,65.8694,65.8694,65.8616,65.8616,2017.0
2018-07-20 13:25:00,83.8,83.83,83.79,83.81,8777.0,65.8694,65.893,65.8616,65.8773,8777.0
2018-07-20 13:30:00,83.81,83.82,83.81,83.81,4131.0,65.8773,65.8852,65.8773,65.8773,4131.0
2018-07-20 13:35:00,83.81,83.82,83.79,83.79,6493.0,65.8773,65.8852,65.8616,65.8616,6493.0
2018-07-20 13:40:00,83.8,83.8,83.79,83.79,5242.0,65.8694,65.8694,65.8616,65.8616,5242.0
2018-07-20 13:45:00,83.79,83.8,83.79,83.79,8145.0,65.8616,65.8694,65.8616,65.8616,8145.0
2018-07-20 13:50:00,83.8,83.8,83.77,83.77,4830.0,65.8694,65.8694,65.8459,65.8459,4830.0
2018-07-20 13:55:00,83.78,83.78,83.76,83.76,11700.0,65.8537,65.8537,65.838,65.838,11700.0
2018-07-20 14:00:00,83.77,83.79,83.76,83.78,4787.0,65.8459,65.8616,65.838,65.8537,4787.0
2018-07-20 14:05:00,83.78,83.79,83.76,83.76,11145.0,65.8537,65.8616,65.838,65.838,11145.0
2018-07-20 14:10:00,83.77,83.77,83.76,83.76,5717.0,65.8459,65.8459,65.838,65.838,5717.0
2018-07-20 14:15:00,83.77,83.77,83.76,83.77,2036.0,65.8459,65.8459,65.838,65.8459,2036.0
2018-07-20 14:20:00,83.78,83.78,83.76,83.77,5186.0,65.8537,65.8537,65.838,65.8459,5186.0
2018-07-20 14:25:00,83.76,83.78,83.76,83.77,21924.0,65.838,65.8537,65.838,65.8459,21924.0
2018-07-20 14:30:00,83.77,83.77,83.76,83.76,6469.0,65.8459,65.8459,65.838,65.838,6469.0
2018-07-20 14:35:00,83.76,83.78,83.76,83.77,9159.0,65.838,65.8537,65.838,65.8459,9159.0
2018-07-20 14:40:00,83.78,83.78,83.77,83.78,5579.0,65.8537,65.8537,65.8459,65.8537,5579.0
2018-07-20 14:45:00,83.78,83.78,83.77,83.77,12945.0,65.8537,65.8537,65.8459,65.8459,12945.0
2018-07-20 14:50:00,83.78,83.79,83.77,83.79,9393.0,65.8537,65.8616,65.8459,65.8616,9393.0
2018-07-20 14:55:00,83.79,83.79,83.77,83.78,8988.0,65.8616,65.8616,65.8459,65.8537,8988.0
2018-07-20 15:00:00,83.79,83.79,83.78,83.78,8389.0,65.8616,65.8616,65.8537,65.8537,8389.0
2018-07-20 15:05:00,83.79,83.79,83.78,83.78,13532.0,65.8616,65.8616,65.8537,65.8537,13532.0
2018-07-20 15:10:00,83.79,83.8,83.78,83.79,19091.0,65.8616,65.8694,65.8537,65.8616,19091.0
2018-07-20 15:15:00,83.8,83.8,83.79,83.8,16866.0,65.8694,65.8694,65.8616,65.8694,16866.0
2018-07-20 15:20:00,83.79,83.8,83.79,83.8,5053.0,65.8616,65.8694,65.8616,65.8694,5053.0
2018-07-20 15:25:00,83.79,83.8,83.77,83.78,10258.0,65.8616,65.8694,65.8459,65.8537,10258.0
2018-07-20 15:30:00,83.77,83.79,83.77,83.77,14623.0,65.8459,65.8616,65.8459,65.8459,14623.0
2018-07-20 15:35:00,83.78,83.78,83.77,83.78,13099.0,65.8537,65.8537,65.8459,65.8537,13099.0
2018-07-20 15:40:00,83.78,83.78,83.77,83.78,42928.0,65.8537,65.8537,65.8459,65.8537,42928.0
2018-07-20 15:45:00,83.77,83.78,83.77,83.77,6725.0,65.8459,65.8537,65.8459,65.8459,6725.0
2018-07-20 15:50:00,83.77,83.78,83.77,83.78,42608.0,65.8459,65.8537,65.8459,65.8537,42608.0
2018-07-20 15:55:00,83.78,83.78,83.75,83.76,89590.0,65.8537,65.8537,65.8301,65.838,89590.0
2018-07-23 09:30:00,83.72,83.75,83.7,83.72,26267.0,65.8066,65.8301,65.7908,65.8066,26267.0
2018-07-23 09:35:00,83.71,83.72,83.71,83.72,46364.0,65.7987,65.8066,65.7987,65.8066,46364.0
2018-07-23 09:40:00,83.72,83.72,83.71,83.71,14342.0,65.8066,65.8066,65.7987,65.7987,14342.0
2018-07-23 09:45:00,83.72,83.72,83.71,83.71,4425.0,65.8066,65.8066,65.7987,65.7987,4425.0
2018-07-23 09:50:00,83.71,83.71,83.7,83.71,7091.0,65.7987,65.7987,65.7908,65.7987,7091.0
2018-07-23 09:55:00,83.7,83.7,83.65,83.66,6487.0,65.7908,65.7908,65.7515,65.7594,6487.0
2018-07-23 10:00:00,83.65,83.65,83.64,83.65,21393.0,65.7515,65.7515,65.7437,65.7515,21393.0
2018-07-23 10:05:00,83.65,83.65,83.64,83.65,5144.0,65.7515,65.7515,65.7437,65.7515,5144.0
2018-07-23 10:10:00,83.65,83.65,83.63,83.63,27115.0,65.7515,65.7515,65.7358,65.7358,27115.0
2018-07-23 10:15:00,83.63,83.64,83.61,83.62,4790.0,65.7358,65.7437,65.7201,65.728,4790.0
2018-07-23 10:20:00,83.6,83.61,83.57,83.58,37507.0,65.7122,65.7201,65.6886,65.6965,37507.0
2018-07-23 10:25:00,83.57,83.6,83.57,83.59,17399.0,65.6886,65.7122,65.6886,65.7044,17399.0
2018-07-23 10:30:00,83.59,83.6,83.58,83.58,1754.0,65.7044,65.7122,65.6965,65.6965,1754.0
2018-07-23 10:35:00,83.59,83.6,83.58,83.6,15593.0,65.7044,65.7122,65.6965,65.7122,15593.0
2018-07-23 10:40:00,83.59,83.6,83.59,83.6,926.0,65.7044,65.7122,65.7044,65.7122,926.0
2018-07-23 10:45:00,83.6,83.6,83.59,83.6,1098.0,65.7122,65.7122,65.7044,65.7122,1098.0
2018-07-23 10:50:00,83.6,83.6,83.58,83.59,37753.0,65.7122,65.7122,65.6965,65.7044,37753.0
2018-07-23 10:55:00,83.58,83.59,83.58,83.58,17308.0,65.6965,65.7044,65.6965,65.6965,17308.0
2018-07-23 11:00:00,83.59,83.59,83.57,83.58,36570.0,65.7044,65.7044,65.6886,65.6965,36570.0
2018-07-23 11:05:00,83.58,83.58,83.56,83.56,20940.0,65.6965,65.6965,65.6808,65.6808,20940.0
2018-07-23 11:10:00,83.56,83.57,83.56,83.56,16701.0,65.6808,65.6886,65.6808,65.6808,16701.0
2018-07-23 11:15:00,83.57,83.57,83.55,83.55,5458.0,65.6886,65.6886,65.6729,65.6729,5458.0
2018-07-23 11:20:00,83.56,83.56,83.55,83.55,3335.0,65.6808,65.6808,65.6729,65.6729,3335.0
2018-07-23 11:25:00,83.56,83.56,83.55,83.55,5724.0,65.6808,65.6808,65.6729,65.6729,5724.0
2018-07-23 11:30:00,83.55,83.55,83.52,83.52,3849.0,65.6729,65.6729,65.6493,65.6493,3849.0
2018-07-23 11:35:00,83.53,83.55,83.52,83.55,10672.0,65.6572,65.6729,65.6493,65.6729,10672.0
2018-07-23 11:40:00,83.56,83.57,83.55,83.57,10915.0,65.6808,65.6886,65.6729,65.6886,10915.0
2018-07-23 11:45:00,83.57,83.57,83.56,83.56,27330.0,65.6886,65.6886,65.6808,65.6808,27330.0
2018-07-23 11:50:00,83.56,83.57,83.55,83.55,6194.0,65.6808,65.6886,65.6729,65.6729,6194.0
2018-07-23 11:55:00,83.55,83.55,83.52,83.53,21951.0,65.6729,65.6729,65.6493,65.6572,21951.0
2018-07-23 12:00:00,83.54,83.55,83.54,83.55,3927.0,65.6651,65.6729,65.6651,65.6729,3927.0
2018-07-23 12:05:00,83.55,83.55,83.54,83.54,4907.0,65.6729,65.6729,65.6651,65.6651,4907.0
2018-07-23 12:10:00,83.55,83.56,83.54,83.56,2787.0,65.6729,65.6808,65.6651,65.6808,2787.0
2018-07-23 12:15:00,83.56,83.57,83.55,83.56,16234.0,65.6808,65.6886,65.6729,65.6808,16234.0
2018-07-23 12:20:00,83.57,83.57,83.53,83.53,4883.0,65.6886,65.6886,65.6572,65.6572,4883.0
2018-07-23 12:25:00,83.53,83.55,83.53,83.54,5914.0,65.6572,65.6729,65.6572,65.6651,5914.0
2018-07-23 12:30:00,83.55,83.56,83.54,83.54,4644.0,65.6729,65.6808,65.6651,65.6651,4644.0
2018-07-23 12:35:00,83.54,83.55,83.53,83.55,8451.0,65.6651,65.6729,65.6572,65.6729,8451.0
2018-07-23 12:40:00,83.55,83.56,83.54,83.55,36612.0,65.6729,65.6808,65.6651,65.6729,36612.0
2018-07-23 12:45:00,83.56,83.57,83.56,83.57,1194.0,65.6808,65.6886,65.6808,65.6886,1194.0
2018-07-23 12:50:00,83.56,83.57,83.56,83.56,8752.0,65.6808,65.6886,65.6808,65.6808,8752.0
2018-07-23 12:55:00,83.57,83.57,83.55,83.56,13797.0,65.6886,65.6886,65.6729,65.6808,13797.0
2018-07-23 13:00:00,83.56,83.56,83.54,83.54,2666.0,65.6808,65.6808,65.6651,65.6651,2666.0
2018-07-23 13:05:00,83.54,83.55,83.53,83.54,7135.0,65.6651,65.6729,65.6572,65.6651,7135.0
2018-07-23 13:10:00,83.54,83.55,83.53,83.55,4514.0,65.6651,65.6729,65.6572,65.6729,4514.0
2018-07-23 13:15:00,83.55,83.55,83.54,83.54,6131.0,65.6729,65.6729,65.6651,65.6651,6131.0
2018-07-23 13:20:00,83.54,83.55,83.54,83.54,5962.0,65.6651,65.6729,65.6651,65.6651,5962.0
2018-07-23 13:25:00,83.55,83.55,83.54,83.55,1374.0,65.6729,65.6729,65.6651,65.6729,1374.0
2018-07-23 13:30:00,83.54,83.55,83.54,83.55,3361.0,65.6651,65.6729,65.6651,65.6729,3361.0
2018-07-23 13:35:00,83.54,83.55,83.54,83.54,10567.0,65.6651,65.6729,65.6651,65.6651,10567.0
2018-07-23 13:40:00,83.54,83.55,83.54,83.55,1851.0,65.6651,65.6729,65.6651,65.6729,1851.0
2018-07-23 13:45:00,83.55,83.55,83.54,83.55,2350.0,65.6729,65.6729,65.6651,65.6729,2350.0
2018-07-23 13:50:00,83.55,83.55,83.54,83.55,6707.0,65.6729,65.6729,65.6651,65.6729,6707.0
2018-07-23 13:55:00,83.54,83.56,83.54,83.55,12345.0,65.6651,65.6808,65.6651,65.6729,12345.0
2018-07-23 14:00:00,83.56,83.56,83.55,83.56,4100.0,65.6808,65.6808,65.6729,65.6808,4100.0
2018-07-23 14:05:00,83.56,83.56,83.55,83.55,15779.0,65.6808,65.6808,65.6729,65.6729,15779.0
2018-07-23 14:10:00,83.55,83.55,83.54,83.55,7970.0,65.6729,65.6729,65.6651,65.6729,7970.0
2018-07-23 14:15:00,83.55,83.55,83.54,83.55,25241.0,65.6729,65.6729,65.6651,65.6729,25241.0
2018-07-23 14:20:00,83.55,83.55,83.54,83.54,10336.0,65.6729,65.6729,65.6651,65.6651,10336.0
2018-07-23 14:25:00,83.55,83.55,83.53,83.54,24275.0,65.6729,65.6729,65.6572,65.6651,24275.0
2018-07-23 14:30:00,83.53,83.54,83.53,83.54,7751.0,65.6572,65.6651,65.6572,65.6651,7751.0
2018-07-23 14:35:00,83.54,83.54,83.53,83.54,4980.0,65.6651,65.6651,65.6572,65.6651,4980.0
2018-07-23 14:40:00,83.54,83.55,83.54,83.55,2738.0,65.6651,65.6729,65.6651,65.6729,2738.0
2018-07-23 14:45:00,83.54,83.55,83.53,83.53,31366.0,65.6651,65.6729,65.6572,65.6572,31366.0
2018-07-23 14:50:00,83.54,83.54,83.52,83.54,2968.0,65.6651,65.6651,65.6493,65.6651,2968.0
2018-07-23 14:55:00,83.54,83.55,83.53,83.53,16909.0,65.6651,65.6729,65.6572,65.6572,16909.0
2018-07-23 15:00:00,83.53,83.54,83.52,83.52,4950.0,65.6572,65.6651,65.6493,65.6493,4950.0
2018-07-23 15:05:00,83.52,83.53,83.52,83.52,18699.0,65.6493,65.6572,65.6493,65.6493,18699.0
2018-07-23 15:10:00,83.53,83.53,83.52,83.53,7892.0,65.6572,65.6572,65.6493,65.6572,7892.0
2018-07-23 15:15:00,83.52,83.53,83.52,83.53,4179.0,65.6493,65.6572,65.6493,65.6572,4179.0
2018-07-23 15:20:00,83.53,83.53,83.47,83.48,260968.0,65.6572,65.6572,65.61,65.6179,260968.0
2018-07-23 15:25:00,83.48,83.5,83.47,83.5,22759.0,65.6179,65.6336,65.61,65.6336,22759.0
2018-07-23 15:30:00,83.49,83.51,83.49,83.5,30916.0,65.6258,65.6415,65.6258,65.6336,30916.0
2018-07-23 15:35:00,83.51,83.51,83.5,83.5,3683.0,65.6415,65.6415,65.6336,65.6336,3683.0
2018-07-23 15:40:00,83.51,83.51,83.5,83.51,5183.0,65.6415,65.6415,65.6336,65.6415,5183.0
2018-07-23 15:45:00,83.5,83.51,83.5,83.5,25971.0,65.6336,65.6415,65.6336,65.6336,25971.0
2018-07-23 15:50:00,83.51,83.52,83.5,83.51,25725.0,65.6415,65.6493,65.6336,65.6415,25725.0
2018-07-23 15:55:00,83.52,83.52,83.5,83.52,21330.0,65.6493,65.6493,65.6336,65.6493,21330.0
2018-07-24 09:30:00,83.59,83.6,83.52,83.55,28483.0,65.7044,65.7122,65.6493,65.6729,28483.0
2018-07-24 09:35:00,83.55,83.55,83.54,83.55,2015.0,65.6729,65.6729,65.6651,65.6729,2015.0
2018-07-24 09:40:00,83.55,83.55,83.54,83.55,3649.0,65.6729,65.6729,65.6651,65.6729,3649.0
2018-07-24 09:45:00,83.54,83.55,83.52,83.54,6345.0,65.6651,65.6729,65.6493,65.6651,6345.0
2018-07-24 09:50:00,83.53,83.55,83.53,83.54,12093.0,65.6572,65.6729,65.6572,65.6651,12093.0
2018-07-24 09:55:00,83.54,83.59,83.54,83.57,12096.0,65.6651,65.7044,65.6651,65.6886,12096.0
2018-07-24 10:00:00,83.57,83.59,83.57,83.58,6599.0,65.6886,65.7044,65.6886,65.6965,6599.0
2018-07-24 10:05:00,83.58,83.6,83.58,83.59,34174.0,65.6965,65.7122,65.6965,65.7044,34174.0
2018-07-24 10:10:00,83.6,83.61,83.59,83.6,4853.0,65.7122,65.7201,65.7044,65.7122,4853.0
2018-07-24 10:15:00,83.6,83.6,83.59,83.6,5423.0,65.7122,65.7122,65.7044,65.7122,5423.0
2018-07-24 10:20:00,83.59,83.6,83.59,83.6,3554.0,65.7044,65.7122,65.7044,65.7122,3554.0
2018-07-24 10:25:00,83.59,83.6,83.59,83.6,2168.0,65.7044,65.7122,65.7044,65.7122,2168.0
2018-07-24 10:30:00,83.59,83.6,83.59,83.6,5643.0,65.7044,65.7122,65.7044,65.7122,5643.0
2018-07-24 10:35:00,83.59,83.6,83.59,83.6,3219.0,65.7044,65.7122,65.7044,65.7122,3219.0
2018-07-24 10:40:00,83.6,83.6,83.59,83.6,1447.0,65.7122,65.7122,65.7044,65.7122,1447.0
2018-07-24 10:45:00,83.59,83.61,83.59,83.6,3231.0,65.7044,65.7201,65.7044,65.7122,3231.0
2018-07-24 10:50:00,83.61,83.61,83.6,83.61,1146.0,65.7201,65.7201,65.7122,65.7201,1146.0
2018-07-24 10:55:00,83.6,83.6,83.58,83.59,8858.0,65.7122,65.7122,65.6965,65.7044,8858.0
2018-07-24 11:00:00,83.59,83.6,83.58,83.59,10460.0,65.7044,65.7122,65.6965,65.7044,10460.0
2018-07-24 11:05:00,83.6,83.6,83.59,83.6,8325.0,65.7122,65.7122,65.7044,65.7122,8325.0
2018-07-24 11:10:00,83.6,83.6,83.59,83.59,1110.0,65.7122,65.7122,65.7044,65.7044,1110.0
2018-07-24 11:15:00,83.6,83.6,83.59,83.59,3266.0,65.7122,65.7122,65.7044,65.7044,3266.0
2018-07-24 11:20:00,83.6,83.6,83.57,83.57,7177.0,65.7122,65.7122,65.6886,65.6886,7177.0
2018-07-24 11:25:00,83.57,83.58,83.57,83.57,7680.0,65.6886,65.6965,65.6886,65.6886,7680.0
2018-07-24 11:30:00,83.57,83.58,83.57,83.58,6726.0,65.6886,65.6965,65.6886,65.6965,6726.0
2018-07-24 11:35:00,83.58,83.58,83.57,83.58,13912.0,65.6965,65.6965,65.6886,65.6965,13912.0
2018-07-24 11:40:00,83.58,83.58,83.56,83.57,14864.0,65.6965,65.6965,65.6808,65.6886,14864.0
2018-07-24 11:45:00,83.57,83.57,83.55,83.57,12747.0,65.6886,65.6886,65.6729,65.6886,12747.0
2018-07-24 11:50:00,83.56,83.57,83.56,83.57,2035.0,65.6808,65.6886,65.6808,65.6886,2035.0
2018-07-24 11:55:00,83.57,83.57,83.56,83.57,2456.0,65.6886,65.6886,65.6808,65.6886,2456.0
2018-07-24 12:00:00,83.57,83.57,83.56,83.56,5940.0,65.6886,65.6886,65.6808,65.6808,5940.0
2018-07-24 12:05:00,83.56,83.57,83.56,83.57,1046.0,65.6808,65.6886,65.6808,65.6886,1046.0
2018-07-24 12:10:00,83.57,83.57,83.56,83.57,7188.0,65.6886,65.6886,65.6808,65.6886,7188.0
2018-07-24 12:15:00,83.56,83.57,83.56,83.57,2560.0,65.6808,65.6886,65.6808,65.6886,2560.0
2018-07-24 12:20:00,83.57,83.59,83.56,83.59,26916.0,65.6886,65.7044,65.6808,65.7044,26916.0
2018-07-24 12:25:00,83.58,83.59,83.58,83.59,3671.0,65.6965,65.7044,65.6965,65.7044,3671.0
2018-07-24 12:30:00,83.59,83.6,83.59,83.6,4892.0,65.7044,65.7122,65.7044,65.7122,4892.0
2018-07-24 12:35:00,83.59,83.61,83.59,83.61,9400.0,65.7044,65.7201,65.7044,65.7201,9400.0
2018-07-24 12:40:00,83.61,83.61,83.6,83.61,10445.0,65.7201,65.7201,65.7122,65.7201,10445.0
2018-07-24 12:45:00,83.6,83.61,83.6,83.61,8551.0,65.7122,65.7201,65.7122,65.7201,8551.0
2018-07-24 12:50:00,83.6,83.61,83.6,83.61,5254.0,65.7122,65.7201,65.7122,65.7201,5254.0
2018-07-24 12:55:00,83.61,83.62,83.6,83.62,6701.0,65.7201,65.728,65.7122,65.728,6701.0
2018-07-24 13:00:00,83.61,83.62,83.6,83.61,7314.0,65.7201,65.728,65.7122,65.7201,7314.0
2018-07-24 13:05:00,83.6,83.61,83.6,83.61,35917.0,65.7122,65.7201,65.7122,65.7201,35917.0
2018-07-24 13:10:00,83.6,83.62,83.6,83.62,7322.0,65.7122,65.728,65.7122,65.728,7322.0
2018-07-24 13:15:00,83.62,83.63,83.61,83.63,6023.0,65.728,65.7358,65.7201,65.7358,6023.0
2018-07-24 13:20:00,83.63,83.63,83.62,83.63,13377.0,65.7358,65.7358,65.728,65.7358,13377.0
2018-07-24 13:25:00,83.63,83.63,83.62,83.62,10801.0,65.7358,65.7358,65.728,65.728,10801.0
2018-07-24 13:30:00,83.63,83.63,83.62,83.63,972.0,65.7358,65.7358,65.728,65.7358,972.0
2018-07-24 13:35:00,83.63,83.63,83.62,83.63,1467.0,65.7358,65.7358,65.728,65.7358,1467.0
2018-07-24 13:40:00,83.63,83.63,83.62,83.63,2724.0,65.7358,65.7358,65.728,65.7358,2724.0
2018-07-24 13:45:00,83.63,83.64,83.62,83.64,5307.0,65.7358,65.7437,65.728,65.7437,5307.0
2018-07-24 13:50:00,83.64,83.64,83.63,83.63,2586.0,65.7437,65.7437,65.7358,65.7358,2586.0
2018-07-24 13:55:00,83.64,83.64,83.63,83.64,5955.0,65.7437,65.7437,65.7358,65.7437,5955.0
2018-07-24 14:00:00,83.63,83.64,83.63,83.64,8292.0,65.7358,65.7437,65.7358,65.7437,8292.0
2018-07-24 14:05:00,83.64,83.65,83.63,83.65,7255.0,65.7437,65.7515,65.7358,65.7515,7255.0
2018-07-24 14:10:00,83.64,83.65,83.64,83.65,4582.0,65.7437,65.7515,65.7437,65.7515,4582.0
2018-07-24 14:15:00,83.65,83.65,83.64,83.65,13516.0,65.7515,65.7515,65.7437,65.7515,13516.0
2018-07-24 14:20:00,83.64,83.65,83.64,83.65,24275.0,65.7437,65.7515,65.7437,65.7515,24275.0
2018-07-24 14:25:00,83.65,83.68,83.65,83.68,30395.0,65.7515,65.7751,65.7515,65.7751,30395.0
2018-07-24 14:30:00,83.68,83.68,83.67,83.67,10267.0,65.7751,65.7751,65.7673,65.7673,10267.0
2018-07-24 14:35:00,83.67,83.68,83.66,83.66,3385.0,65.7673,65.7751,65.7594,65.7594,3385.0
2018-07-24 14:40:00,83.67,83.67,83.65,83.65,7257.0,65.7673,65.7673,65.7515,65.7515,7257.0
2018-07-24 14:45:00,83.66,83.66,83.65,83.65,1182.0,65.7594,65.7594,65.7515,65.7515,1182.0
2018-07-24 14:50:00,83.65,83.66,83.65,83.65,3377.0,65.7515,65.7594,65.7515,65.7515,3377.0
2018-07-24 14:55:00,83.66,83.66,83.65,83.65,38696.0,65.7594,65.7594,65.7515,65.7515,38696.0
2018-07-24 15:00:00,83.65,83.65,83.64,83.64,12998.0,65.7515,65.7515,65.7437,65.7437,12998.0
2018-07-24 15:05:00,83.64,83.65,83.64,83.65,6724.0,65.7437,65.7515,65.7437,65.7515,6724.0
2018-07-24 15:10:00,83.64,83.65,83.64,83.65,8099.0,65.7437,65.7515,65.7437,65.7515,8099.0
2018-07-24 15:15:00,83.65,83.65,83.64,83.64,3053.0,65.7515,65.7515,65.7437,65.7437,3053.0
2018-07-24 15:20:00,83.64,83.65,83.64,83.64,3225.0,65.7437,65.7515,65.7437,65.7437,3225.0
2018-07-24 15:25:00,83.64,83.65,83.64,83.65,4126.0,65.7437,65.7515,65.7437,65.7515,4126.0
2018-07-24 15:30:00,83.65,83.66,83.64,83.65,7963.0,65.7515,65.7594,65.7437,65.7515,7963.0
2018-07-24 15:35:00,83.66,83.66,83.65,83.66,6100.0,65.7594,65.7594,65.7515,65.7594,6100.0
2018-07-24 15:40:00,83.66,83.66,83.65,83.66,11613.0,65.7594,65.7594,65.7515,65.7594,11613.0
2018-07-24 15:45:00,83.65,83.66,83.65,83.66,3590.0,65.7515,65.7594,65.7515,65.7594,3590.0
2018-07-24 15:50:00,83.66,83.68,83.66,83.66,79715.0,65.7594,65.7751,65.7594,65.7594,79715.0
2018-07-24 15:55:00,83.67,83.67,83.65,83.65,16095.0,65.7673,65.7673,65.7515,65.7515,16095.0
2018-07-25 09:30:00,83.73,83.75,83.71,83.72,15576.0,65.8144,65.8301,65.7987,65.8066,15576.0
2018-07-25 09:35:00,83.74,83.75,83.73,83.73,3497.0,65.8223,65.8301,65.8144,65.8144,3497.0
2018-07-25 09:40:00,83.72,83.74,83.72,83.74,1363.0,65.8066,65.8223,65.8066,65.8223,1363.0
2018-07-25 09:45:00,83.73,83.73,83.72,83.73,1885.0,65.8144,65.8144,65.8066,65.8144,1885.0
2018-07-25 09:50:00,83.73,83.74,83.72,83.73,2814.0,65.8144,65.8223,65.8066,65.8144,2814.0
2018-07-25 09:55:00,83.73,83.74,83.73,83.74,11899.0,65.8144,65.8223,65.8144,65.8223,11899.0
2018-07-25 10:00:00,83.75,83.75,83.74,83.74,5702.0,65.8301,65.8301,65.8223,65.8223,5702.0
2018-07-25 10:05:00,83.74,83.75,83.74,83.74,23676.0,65.8223,65.8301,65.8223,65.8223,23676.0
2018-07-25 10:10:00,83.74,83.77,83.74,83.77,9890.0,65.8223,65.8459,65.8223,65.8459,9890.0
2018-07-25 10:15:00,83.76,83.78,83.76,83.77,5239.0,65.838,65.8537,65.838,65.8459,5239.0
2018-07-25 10:20:00,83.76,83.77,83.76,83.76,25932.0,65.838,65.8459,65.838,65.838,25932.0
2018-07-25 10:25:00,83.77,83.77,83.75,83.76,11290.0,65.8459,65.8459,65.8301,65.838,11290.0
2018-07-25 10:30:00,83.75,83.76,83.74,83.75,18120.0,65.8301,65.838,65.8223,65.8301,18120.0
2018-07-25 10:35:00,83.74,83.75,83.73,83.73,8893.0,65.8223,65.8301,65.8144,65.8144,8893.0
2018-07-25 10:40:00,83.74,83.76,83.71,83.73,57902.0,65.8223,65.838,65.7987,65.8144,57902.0
2018-07-25 10:45:00,83.73,83.76,83.72,83.76,14589.0,65.8144,65.838,65.8066,65.838,14589.0
2018-07-25 10:50:00,83.76,83.78,83.75,83.78,5674.0,65.838,65.8537,65.8301,65.8537,5674.0
2018-07-25 10:55:00,83.78,83.79,83.76,83.78,3223.0,65.8537,65.8616,65.838,65.8537,3223.0
2018-07-25 11:00:00,83.78,83.8,83.77,83.8,2211.0,65.8537,65.8694,65.8459,65.8694,2211.0
2018-07-25 11:05:00,83.79,83.8,83.79,83.8,2668.0,65.8616,65.8694,65.8616,65.8694,2668.0
2018-07-25 11:10:00,83.8,83.8,83.78,83.79,2792.0,65.8694,65.8694,65.8537,65.8616,2792.0
2018-07-25 11:15:00,83.79,83.79,83.77,83.78,4332.0,65.8616,65.8616,65.8459,65.8537,4332.0
2018-07-25 11:20:00,83.78,83.78,83.77,83.78,14466.0,65.8537,65.8537,65.8459,65.8537,14466.0
2018-07-25 11:25:00,83.78,83.78,83.77,83.77,6101.0,65.8537,65.8537,65.8459,65.8459,6101.0
2018-07-25 11:30:00,83.78,83.78,83.76,83.77,6140.0,65.8537,65.8537,65.838,65.8459,6140.0
2018-07-25 11:35:00,83.77,83.77,83.76,83.77,3995.0,65.8459,65.8459,65.838,65.8459,3995.0
2018-07-25 11:40:00,83.77,83.77,83.76,83.77,2830.0,65.8459,65.8459,65.838,65.8459,2830.0
2018-07-25 11:45:00,83.77,83.77,83.76,83.77,7562.0,65.8459,65.8459,65.838,65.8459,7562.0
2018-07-25 11:50:00,83.77,83.77,83.76,83.77,38725.0,65.8459,65.8459,65.838,65.8459,38725.0
2018-07-25 11:55:00,83.77,83.77,83.76,83.77,3565.0,65.8459,65.8459,65.838,65.8459,3565.0
2018-07-25 12:00:00,83.77,83.77,83.73,83.73,5833.0,65.8459,65.8459,65.8144,65.8144,5833.0
2018-07-25 12:05:00,83.74,83.74,83.72,83.73,4897.0,65.8223,65.8223,65.8066,65.8144,4897.0
2018-07-25 12:10:00,83.73,83.73,83.72,83.73,5318.0,65.8144,65.8144,65.8066,65.8144,5318.0
2018-07-25 12:15:00,83.73,83.73,83.72,83.73,4749.0,65.8144,65.8144,65.8066,65.8144,4749.0
2018-07-25 12:20:00,83.73,83.73,83.72,83.72,2872.0,65.8144,65.8144,65.8066,65.8066,2872.0
2018-07-25 12:25:00,83.73,83.73,83.72,83.73,4840.0,65.8144,65.8144,65.8066,65.8144,4840.0
2018-07-25 12:30:00,83.73,83.74,83.71,83.73,120301.0,65.8144,65.8223,65.7987,65.8144,120301.0
2018-07-25 12:35:00,83.73,83.74,83.73,83.74,2741.0,65.8144,65.8223,65.8144,65.8223,2741.0
2018-07-25 12:40:00,83.74,83.74,83.73,83.74,2554.0,65.8223,65.8223,65.8144,65.8223,2554.0
2018-07-25 12:45:00,83.74,83.74,83.73,83.73,3098.0,65.8223,65.8223,65.8144,65.8144,3098.0
2018-07-25 12:50:00,83.74,83.74,83.73,83.73,1465.0,65.8223,65.8223,65.8144,65.8144,1465.0
2018-07-25 12:55:00,83.74,83.75,83.74,83.75,1995.0,65.8223,65.8301,65.8223,65.8301,1995.0
2018-07-25 13:00:00,83.74,83.77,83.74,83.77,7103.0,65.8223,65.8459,65.8223,65.8459,7103.0
2018-07-25 13:05:00,83.77,83.78,83.76,83.77,430.0,65.8459,65.8537,65.838,65.8459,430.0
2018-07-25 13:10:00,83.77,83.77,83.76,83.76,4033.0,65.8459,65.8459,65.838,65.838,4033.0
2018-07-25 13:15:00,83.76,83.77,83.75,83.76,15649.0,65.838,65.8459,65.8301,65.838,15649.0
2018-07-25 13:20:00,83.77,83.77,83.76,83.76,3543.0,65.8459,65.8459,65.838,65.838,3543.0
2018-07-25 13:25:00,83.76,83.77,83.74,83.75,4126.0,65.838,65.8459,65.8223,65.8301,4126.0
2018-07-25 13:30:00,83.75,83.75,83.74,83.75,4227.0,65.8301,65.8301,65.8223,65.8301,4227.0
2018-07-25 13:35:00,83.75,83.76,83.75,83.76,2619.0,65.8301,65.838,65.8301,65.838,2619.0
2018-07-25 13:40:00,83.75,83.75,83.74,83.75,6378.0,65.8301,65.8301,65.8223,65.8301,6378.0
2018-07-25 13:45:00,83.74,83.75,83.74,83.74,1369.0,65.8223,65.8301,65.8223,65.8223,1369.0
2018-07-25 13:50:00,83.74,83.75,83.74,83.74,2833.0,65.8223,65.8301,65.8223,65.8223,2833.0
2018-07-25 13:55:00,83.74,83.75,83.74,83.75,3801.0,65.8223,65.8301,65.8223,65.8301,3801.0
2018-07-25 14:00:00,83.75,83.75,83.74,83.75,4966.0,65.8301,65.8301,65.8223,65.8301,4966.0
2018-07-25 14:05:00,83.75,83.75,83.72,83.73,5438.0,65.8301,65.8301,65.8066,65.8144,5438.0
2018-07-25 14:10:00,83.72,83.73,83.71,83.72,4013.0,65.8066,65.8144,65.7987,65.8066,4013.0
2018-07-25 14:15:00,83.71,83.72,83.7,83.7,5668.0,65.7987,65.8066,65.7908,65.7908,5668.0
2018-07-25 14:20:00,83.7,83.72,83.7,83.72,12060.0,65.7908,65.8066,65.7908,65.8066,12060.0
2018-07-25 14:25:00,83.72,83.73,83.71,83.72,8034.0,65.8066,65.8144,65.7987,65.8066,8034.0
2018-07-25 14:30:00,83.73,83.73,83.72,83.73,2270.0,65.8144,65.8144,65.8066,65.8144,2270.0
2018-07-25 14:35:00,83.72,83.73,83.72,83.73,4102.0,65.8066,65.8144,65.8066,65.8144,4102.0
2018-07-25 14:40:00,83.73,83.73,83.72,83.73,5734.0,65.8144,65.8144,65.8066,65.8144,5734.0
2018-07-25 14:45:00,83.73,83.73,83.72,83.73,3832.0,65.8144,65.8144,65.8066,65.8144,3832.0
2018-07-25 14:50:00,83.73,83.73,83.71,83.72,19571.0,65.8144,65.8144,65.7987,65.8066,19571.0
2018-07-25 14:55:00,83.72,83.74,83.71,83.74,5028.0,65.8066,65.8223,65.7987,65.8223,5028.0
2018-07-25 15:00:00,83.74,83.74,83.72,83.72,17111.0,65.8223,65.8223,65.8066,65.8066,17111.0
2018-07-25 15:05:00,83.73,83.73,83.72,83.73,9036.0,65.8144,65.8144,65.8066,65.8144,9036.0
2018-07-25 15:10:00,83.73,83.73,83.72,83.73,26551.0,65.8144,65.8144,65.8066,65.8144,26551.0
2018-07-25 15:15:00,83.73,83.73,83.72,83.73,4204.0,65.8144,65.8144,65.8066,65.8144,4204.0
2018-07-25 15:20:00,83.72,83.73,83.72,83.73,13113.0,65.8066,65.8144,65.8066,65.8144,13113.0
2018-07-25 15:25:00,83.72,83.75,83.72,83.75,10378.0,65.8066,65.8301,65.8066,65.8301,10378.0
2018-07-25 15:30:00,83.74,83.75,83.73,83.74,14056.0,65.8223,65.8301,65.8144,65.8223,14056.0
2018-07-25 15:35:00,83.74,83.74,83.7,83.7,20080.0,65.8223,65.8223,65.7908,65.7908,20080.0
2018-07-25 15:40:00,83.71,83.71,83.67,83.69,22090.0,65.7987,65.7987,65.7673,65.783,22090.0
2018-07-25 15:45:00,83.69,83.7,83.65,83.66,27670.0,65.783,65.7908,65.7515,65.7594,27670.0
2018-07-25 15:50:00,83.65,83.67,83.63,83.66,34538.0,65.7515,65.7673,65.7358,65.7594,34538.0
2018-07-25 15:55:00,83.66,83.69,83.65,83.69,21505.0,65.7594,65.783,65.7515,65.783,21505.0
2018-07-26 09:30:00,83.71,83.8,83.71,83.72,14743.0,65.7987,65.8694,65.7987,65.8066,14743.0
2018-07-26 09:35:00,83.75,83.76,83.74,83.76,19197.0,65.8301,65.838,65.8223,65.838,19197.0
2018-07-26 09:40:00,83.75,83.8,83.75,83.78,40667.0,65.8301,65.8694,65.8301,65.8537,40667.0
2018-07-26 09:45:00,83.79,83.8,83.78,83.79,3063.0,65.8616,65.8694,65.8537,65.8616,3063.0
2018-07-26 09:50:00,83.79,83.82,83.79,83.82,15601.0,65.8616,65.8852,65.8616,65.8852,15601.0
2018-07-26 09:55:00,83.81,83.82,83.81,83.81,5700.0,65.8773,65.8852,65.8773,65.8773,5700.0
2018-07-26 10:00:00,83.81,83.84,83.8,83.83,6655.0,65.8773,65.9009,65.8694,65.893,6655.0
2018-07-26 10:05:00,83.82,83.84,83.82,83.83,6150.0,65.8852,65.9009,65.8852,65.893,6150.0
2018-07-26 10:10:00,83.83,83.83,83.81,83.81,2044.0,65.893,65.893,65.8773,65.8773,2044.0
2018-07-26 10:15:00,83.82,83.82,83.81,83.81,1777.0,65.8852,65.8852,65.8773,65.8773,1777.0
2018-07-26 10:20:00,83.82,83.84,83.81,83.84,22436.0,65.8852,65.9009,65.8773,65.9009,22436.0
2018-07-26 10:25:00,83.84,83.85,83.83,83.84,8779.0,65.9009,65.9087,65.893,65.9009,8779.0
2018-07-26 10:30:00,83.84,83.86,83.83,83.85,11048.0,65.9009,65.9166,65.893,65.9087,11048.0
2018-07-26 10:35:00,83.85,83.85,83.84,83.84,5043.0,65.9087,65.9087,65.9009,65.9009,5043.0
2018-07-26 10:40:00,83.84,83.85,83.83,83.84,4446.0,65.9009,65.9087,65.893,65.9009,4446.0
2018-07-26 10:45:00,83.84,83.84,83.83,83.83,2644.0,65.9009,65.9009,65.893,65.893,2644.0
2018-07-26 10:50:00,83.82,83.82,83.78,83.8,17730.0,65.8852,65.8852,65.8537,65.8694,17730.0
2018-07-26 10:55:00,83.8,83.8,83.79,83.8,1898.0,65.8694,65.8694,65.8616,65.8694,1898.0
2018-07-26 11:00:00,83.8,83.8,83.77,83.78,16086.0,65.8694,65.8694,65.8459,65.8537,16086.0
2018-07-26 11:05:00,83.77,83.78,83.76,83.77,3714.0,65.8459,65.8537,65.838,65.8459,3714.0
2018-07-26 11:10:00,83.77,83.78,83.76,83.78,4559.0,65.8459,65.8537,65.838,65.8537,4559.0
2018-07-26 11:15:00,83.78,83.79,83.77,83.78,9978.0,65.8537,65.8616,65.8459,65.8537,9978.0
2018-07-26 11:20:00,83.78,83.78,83.76,83.77,5768.0,65.8537,65.8537,65.838,65.8459,5768.0
2018-07-26 11:25:00,83.78,83.78,83.76,83.76,21434.0,65.8537,65.8537,65.838,65.838,21434.0
2018-07-26 11:30:00,83.77,83.78,83.77,83.77,8192.0,65.8459,65.8537,65.8459,65.8459,8192.0
2018-07-26 11:35:00,83.77,83.78,83.77,83.78,3683.0,65.8459,65.8537,65.8459,65.8537,3683.0
2018-07-26 11:40:00,83.79,83.79,83.78,83.79,4749.0,65.8616,65.8616,65.8537,65.8616,4749.0
2018-07-26 11:45:00,83.79,83.8,83.78,83.8,2212.0,65.8616,65.8694,65.8537,65.8694,2212.0
2018-07-26 11:50:00,83.8,83.8,83.79,83.8,2273.0,65.8694,65.8694,65.8616,65.8694,2273.0
2018-07-26 11:55:00,83.79,83.79,83.78,83.79,4044.0,65.8616,65.8616,65.8537,65.8616,4044.0
2018-07-26 12:00:00,83.78,83.79,83.77,83.79,3056.0,65.8537,65.8616,65.8459,65.8616,3056.0
2018-07-26 12:05:00,83.79,83.8,83.79,83.79,2273.0,65.8616,65.8694,65.8616,65.8616,2273.0
2018-07-26 12:10:00,83.79,83.8,83.76,83.77,7556.0,65.8616,65.8694,65.838,65.8459,7556.0
2018-07-26 12:15:00,83.77,83.77,83.76,83.77,938.0,65.8459,65.8459,65.838,65.8459,938.0
2018-07-26 12:20:00,83.77,83.79,83.77,83.78,1566.0,65.8459,65.8616,65.8459,65.8537,1566.0
2018-07-26 12:25:00,83.78,83.79,83.78,83.79,1674.0,65.8537,65.8616,65.8537,65.8616,1674.0
2018-07-26 12:30:00,83.79,83.81,83.78,83.81,7497.0,65.8616,65.8773,65.8537,65.8773,7497.0
2018-07-26 12:35:00,83.81,83.81,83.79,83.8,3262.0,65.8773,65.8773,65.8616,65.8694,3262.0
2018-07-26 12:40:00,83.79,83.8,83.79,83.8,2914.0,65.8616,65.8694,65.8616,65.8694,2914.0
2018-07-26 12:45:00,83.8,83.8,83.78,83.8,3564.0,65.8694,65.8694,65.8537,65.8694,3564.0
2018-07-26 12:50:00,83.8,83.8,83.78,83.78,2877.0,65.8694,65.8694,65.8537,65.8537,2877.0
2018-07-26 12:55:00,83.78,83.78,83.77,83.78,1818.0,65.8537,65.8537,65.8459,65.8537,1818.0
2018-07-26 13:00:00,83.77,83.78,83.76,83.77,3403.0,65.8459,65.8537,65.838,65.8459,3403.0
2018-07-26 13:05:00,83.76,83.77,83.75,83.76,8733.0,65.838,65.8459,65.8301,65.838,8733.0
2018-07-26 13:10:00,83.75,83.76,83.75,83.76,756.0,65.8301,65.838,65.8301,65.838,756.0
2018-07-26 13:15:00,83.76,83.76,83.75,83.76,798.0,65.838,65.838,65.8301,65.838,798.0
2018-07-26 13:20:00,83.76,83.76,83.74,83.75,12618.0,65.838,65.838,65.8223,65.8301,12618.0
2018-07-26 13:25:00,83.76,83.76,83.75,83.76,1596.0,65.838,65.838,65.8301,65.838,1596.0
2018-07-26 13:30:00,83.75,83.76,83.73,83.73,7168.0,65.8301,65.838,65.8144,65.8144,7168.0
2018-07-26 13:35:00,83.74,83.74,83.72,83.72,4054.0,65.8223,65.8223,65.8066,65.8066,4054.0
2018-07-26 13:40:00,83.71,83.73,83.71,83.73,3724.0,65.7987,65.8144,65.7987,65.8144,3724.0
2018-07-26 13:45:00,83.73,83.74,83.72,83.73,12014.0,65.8144,65.8223,65.8066,65.8144,12014.0
2018-07-26 13:50:00,83.73,83.74,83.73,83.73,4524.0,65.8144,65.8223,65.8144,65.8144,4524.0
2018-07-26 13:55:00,83.73,83.74,83.73,83.73,4902.0,65.8144,65.8223,65.8144,65.8144,4902.0
2018-07-26 14:00:00,83.73,83.75,83.73,83.75,10159.0,65.8144,65.8301,65.8144,65.8301,10159.0
2018-07-26 14:05:00,83.74,83.75,83.74,83.74,4847.0,65.8223,65.8301,65.8223,65.8223,4847.0
2018-07-26 14:10:00,83.74,83.75,83.74,83.75,6113.0,65.8223,65.8301,65.8223,65.8301,6113.0
2018-07-26 14:15:00,83.74,83.75,83.74,83.75,8833.0,65.8223,65.8301,65.8223,65.8301,8833.0
2018-07-26 14:20:00,83.75,83.75,83.74,83.74,3674.0,65.8301,65.8301,65.8223,65.8223,3674.0
2018-07-26 14:25:00,83.74,83.74,83.73,83.73,7282.0,65.8223,65.8223,65.8144,65.8144,7282.0
2018-07-26 14:30:00,83.73,83.74,83.73,83.74,10781.0,65.8144,65.8223,65.8144,65.8223,10781.0
2018-07-26 14:35:00,83.74,83.74,83.73,83.73,7242.0,65.8223,65.8223,65.8144,65.8144,7242.0
2018-07-26 14:40:00,83.73,83.74,83.73,83.73,12208.0,65.8144,65.8223,65.8144,65.8144,12208.0
2018-07-26 14:45:00,83.73,83.74,83.73,83.73,1928.0,65.8144,65.8223,65.8144,65.8144,1928.0
2018-07-26 14:50:00,83.73,83.74,83.73,83.73,3954.0,65.8144,65.8223,65.8144,65.8144,3954.0
2018-07-26 14:55:00,83.73,83.75,83.73,83.73,14570.0,65.8144,65.8301,65.8144,65.8144,14570.0
2018-07-26 15:00:00,83.73,83.74,83.72,83.73,29447.0,65.8144,65.8223,65.8066,65.8144,29447.0
2018-07-26 15:05:00,83.73,83.74,83.72,83.72,46644.0,65.8144,65.8223,65.8066,65.8066,46644.0
2018-07-26 15:10:00,83.73,83.73,83.72,83.73,3404.0,65.8144,65.8144,65.8066,65.8144,3404.0
2018-07-26 15:15:00,83.73,83.74,83.72,83.73,72150.0,65.8144,65.8223,65.8066,65.8144,72150.0
2018-07-26 15:20:00,83.73,83.74,83.72,83.73,33786.0,65.8144,65.8223,65.8066,65.8144,33786.0
2018-07-26 15:25:00,83.73,83.73,83.7,83.71,3715.0,65.8144,65.8144,65.7908,65.7987,3715.0
2018-07-26 15:30:00,83.7,83.72,83.7,83.7,11303.0,65.7908,65.8066,65.7908,65.7908,11303.0
2018-07-26 15:35:00,83.72,83.74,83.71,83.73,7426.0,65.8066,65.8223,65.7987,65.8144,7426.0
2018-07-26 15:40:00,83.74,83.74,83.72,83.73,10436.0,65.8223,65.8223,65.8066,65.8144,10436.0
2018-07-26 15:45:00,83.73,83.74,83.72,83.74,1634.0,65.8144,65.8223,65.8066,65.8223,1634.0
2018-07-26 15:50:00,83.74,83.74,83.73,83.73,3453.0,65.8223,65.8223,65.8144,65.8144,3453.0
2018-07-26 15:55:00,83.74,83.74,83.73,83.73,4410.0,65.8223,65.8223,65.8144,65.8144,4410.0
2018-07-27 09:30:00,83.86,83.92,83.78,83.9,27207.0,65.9166,65.9638,65.8537,65.948,27207.0
2018-07-27 09:35:00,83.9,83.91,83.89,83.91,15757.0,65.948,65.9559,65.9402,65.9559,15757.0
2018-07-27 09:40:00,83.9,83.9,83.88,83.9,21108.0,65.948,65.948,65.9323,65.948,21108.0
2018-07-27 09:45:00,83.89,83.9,83.88,83.88,23043.0,65.9402,65.948,65.9323,65.9323,23043.0
2018-07-27 09:50:00,83.88,83.9,83.88,83.9,4944.0,65.9323,65.948,65.9323,65.948,4944.0
2018-07-27 09:55:00,83.9,83.92,83.89,83.92,5847.0,65.948,65.9638,65.9402,65.9638,5847.0
2018-07-27 10:00:00,83.91,83.91,83.88,83.89,2862.0,65.9559,65.9559,65.9323,65.9402,2862.0
2018-07-27 10:05:00,83.89,83.89,83.87,83.88,3063.0,65.9402,65.9402,65.9245,65.9323,3063.0
2018-07-27 10:10:00,83.88,83.9,83.87,83.89,1681.0,65.9323,65.948,65.9245,65.9402,1681.0
2018-07-27 10:15:00,83.9,83.91,83.88,83.88,27312.0,65.948,65.9559,65.9323,65.9323,27312.0
2018-07-27 10:20:00,83.89,83.89,83.87,83.88,4207.0,65.9402,65.9402,65.9245,65.9323,4207.0
2018-07-27 10:25:00,83.87,83.89,83.87,83.89,3241.0,65.9245,65.9402,65.9245,65.9402,3241.0
2018-07-27 10:30:00,83.89,83.89,83.86,83.87,4084.0,65.9402,65.9402,65.9166,65.9245,4084.0
2018-07-27 10:35:00,83.86,83.88,83.86,83.86,4180.0,65.9166,65.9323,65.9166,65.9166,4180.0
2018-07-27 10:40:00,83.86,83.86,83.85,83.85,13791.0,65.9166,65.9166,65.9087,65.9087,13791.0
2018-07-27 10:45:00,83.86,83.86,83.85,83.86,3691.0,65.9166,65.9166,65.9087,65.9166,3691.0
2018-07-27 10:50:00,83.85,83.86,83.84,83.85,3840.0,65.9087,65.9166,65.9009,65.9087,3840.0
2018-07-27 10:55:00,83.85,83.86,83.85,83.86,1334.0,65.9087,65.9166,65.9087,65.9166,1334.0
2018-07-27 11:00:00,83.86,83.86,83.82,83.83,6091.0,65.9166,65.9166,65.8852,65.893,6091.0
2018-07-27 11:05:00,83.82,83.83,83.82,83.82,11622.0,65.8852,65.893,65.8852,65.8852,11622.0
2018-07-27 11:10:00,83.83,83.84,83.82,83.84,6409.0,65.893,65.9009,65.8852,65.9009,6409.0
2018-07-27 11:15:00,83.84,83.85,83.83,83.85,5264.0,65.9009,65.9087,65.893,65.9087,5264.0
2018-07-27 11:20:00,83.85,83.86,83.84,83.86,1445.0,65.9087,65.9166,65.9009,65.9166,1445.0
2018-07-27 11:25:00,83.86,83.88,83.86,83.87,5617.0,65.9166,65.9323,65.9166,65.9245,5617.0
2018-07-27 11:30:00,83.88,83.88,83.87,83.88,1977.0,65.9323,65.9323,65.9245,65.9323,1977.0
2018-07-27 11:35:00,83.88,83.88,83.87,83.88,959.0,65.9323,65.9323,65.9245,65.9323,959.0
2018-07-27 11:40:00,83.88,83.88,83.86,83.87,6187.0,65.9323,65.9323,65.9166,65.9245,6187.0
2018-07-27 11:45:00,83.86,83.88,83.86,83.88,3107.0,65.9166,65.9323,65.9166,65.9323,3107.0
2018-07-27 11:50:00,83.87,83.89,83.87,83.89,7706.0,65.9245,65.9402,65.9245,65.9402,7706.0
2018-07-27 11:55:00,83.89,83.89,83.88,83.88,8349.0,65.9402,65.9402,65.9323,65.9323,8349.0
2018-07-27 12:00:00,83.89,83.89,83.88,83.88,9019.0,65.9402,65.9402,65.9323,65.9323,9019.0
2018-07-27 12:05:00,83.88,83.89,83.88,83.88,3076.0,65.9323,65.9402,65.9323,65.9323,3076.0
2018-07-27 12:10:00,83.88,83.89,83.87,83.87,2229.0,65.9323,65.9402,65.9245,65.9245,2229.0
2018-07-27 12:15:00,83.87,83.88,83.87,83.87,10408.0,65.9245,65.9323,65.9245,65.9245,10408.0
2018-07-27 12:20:00,83.87,83.88,83.87,83.88,461.0,65.9245,65.9323,65.9245,65.9323,461.0
2018-07-27 12:25:00,83.88,83.88,83.87,83.88,9336.0,65.9323,65.9323,65.9245,65.9323,9336.0
2018-07-27 12:30:00,83.88,83.88,83.87,83.88,839.0,65.9323,65.9323,65.9245,65.9323,839.0
2018-07-27 12:35:00,83.87,83.88,83.87,83.87,963.0,65.9245,65.9323,65.9245,65.9245,963.0
2018-07-27 12:40:00,83.87,83.88,83.87,83.87,11413.0,65.9245,65.9323,65.9245,65.9245,11413.0
2018-07-27 12:45:00,83.88,83.88,83.87,83.87,2815.0,65.9323,65.9323,65.9245,65.9245,2815.0
2018-07-27 12:50:00,83.87,83.88,83.87,83.87,3303.0,65.9245,65.9323,65.9245,65.9245,3303.0
2018-07-27 12:55:00,83.87,83.87,83.86,83.87,3361.0,65.9245,65.9245,65.9166,65.9245,3361.0
2018-07-27 13:00:00,83.86,83.87,83.85,83.85,7570.0,65.9166,65.9245,65.9087,65.9087,7570.0
2018-07-27 13:05:00,83.85,83.86,83.84,83.86,6226.0,65.9087,65.9166,65.9009,65.9166,6226.0
2018-07-27 13:10:00,83.85,83.87,83.85,83.87,4075.0,65.9087,65.9245,65.9087,65.9245,4075.0
2018-07-27 13:15:00,83.87,83.87,83.86,83.87,33856.0,65.9245,65.9245,65.9166,65.9245,33856.0
2018-07-27 13:20:00,83.87,83.87,83.86,83.86,5546.0,65.9245,65.9245,65.9166,65.9166,5546.0
2018-07-27 13:25:00,83.86,83.87,83.85,83.85,9728.0,65.9166,65.9245,65.9087,65.9087,9728.0
2018-07-27 13:30:00,83.85,83.86,83.84,83.85,6522.0,65.9087,65.9166,65.9009,65.9087,6522.0
2018-07-27 13:35:00,83.84,83.85,83.84,83.84,1458.0,65.9009,65.9087,65.9009,65.9009,1458.0
2018-07-27 13:40:00,83.84,83.85,83.84,83.85,10637.0,65.9009,65.9087,65.9009,65.9087,10637.0
2018-07-27 13:45:00,83.84,83.85,83.84,83.84,948.0,65.9009,65.9087,65.9009,65.9009,948.0
2018-07-27 13:50:00,83.84,83.85,83.84,83.84,656.0,65.9009,65.9087,65.9009,65.9009,656.0
2018-07-27 13:55:00,83.84,83.85,83.84,83.84,3549.0,65.9009,65.9087,65.9009,65.9009,3549.0
2018-07-27 14:00:00,83.85,83.85,83.84,83.84,14104.0,65.9087,65.9087,65.9009,65.9009,14104.0
2018-07-27 14:05:00,83.85,83.85,83.84,83.84,1308.0,65.9087,65.9087,65.9009,65.9009,1308.0
2018-07-27 14:10:00,83.84,83.85,83.84,83.85,6863.0,65.9009,65.9087,65.9009,65.9087,6863.0
2018-07-27 14:15:00,83.84,83.85,83.84,83.84,117754.0,65.9009,65.9087,65.9009,65.9009,117754.0
2018-07-27 14:20:00,83.84,83.85,83.84,83.84,28948.0,65.9009,65.9087,65.9009,65.9009,28948.0
2018-07-27 14:25:00,83.85,83.85,83.84,83.85,5112.0,65.9087,65.9087,65.9009,65.9087,5112.0
2018-07-27 14:30:00,83.85,83.85,83.84,83.84,9600.0,65.9087,65.9087,65.9009,65.9009,9600.0
2018-07-27 14:35:00,83.85,83.85,83.83,83.83,2616.0,65.9087,65.9087,65.893,65.893,2616.0
2018-07-27 14:40:00,83.84,83.84,83.83,83.84,4886.0,65.9009,65.9009,65.893,65.9009,4886.0
2018-07-27 14:45:00,83.84,83.84,83.83,83.83,3438.0,65.9009,65.9009,65.893,65.893,3438.0
2018-07-27 14:50:00,83.84,83.84,83.83,83.84,3724.0,65.9009,65.9009,65.893,65.9009,3724.0
2018-07-27 14:55:00,83.84,83.84,83.83,83.84,10614.0,65.9009,65.9009,65.893,65.9009,10614.0
2018-07-27 15:00:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:05:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:10:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:15:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:20:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:25:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:30:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:35:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:40:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:45:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:50:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:55:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-30 09:30:00,83.74,83.79,83.7,83.72,20979.0,65.8223,65.8616,65.7908,65.8066,20979.0
2018-07-30 09:35:00,83.74,83.76,83.74,83.76,24296.0,65.8223,65.838,65.8223,65.838,24296.0
2018-07-30 09:40:00,83.76,83.76,83.74,83.74,6342.0,65.838,65.838,65.8223,65.8223,6342.0
2018-07-30 09:45:00,83.74,83.74,83.73,83.74,6482.0,65.8223,65.8223,65.8144,65.8223,6482.0
2018-07-30 09:50:00,83.74,83.75,83.73,83.75,6559.0,65.8223,65.8301,65.8144,65.8301,6559.0
2018-07-30 09:55:00,83.75,83.76,83.75,83.75,933.0,65.8301,65.838,65.8301,65.8301,933.0
2018-07-30 10:00:00,83.76,83.76,83.74,83.75,16013.0,65.838,65.838,65.8223,65.8301,16013.0
2018-07-30 10:05:00,83.77,83.78,83.77,83.78,13975.0,65.8459,65.8537,65.8459,65.8537,13975.0
2018-07-30 10:10:00,83.79,83.79,83.78,83.79,7945.0,65.8616,65.8616,65.8537,65.8616,7945.0
2018-07-30 10:15:00,83.79,83.8,83.78,83.79,2469.0,65.8616,65.8694,65.8537,65.8616,2469.0
2018-07-30 10:20:00,83.79,83.8,83.79,83.79,1307.0,65.8616,65.8694,65.8616,65.8616,1307.0
2018-07-30 10:25:00,83.8,83.8,83.79,83.79,4961.0,65.8694,65.8694,65.8616,65.8616,4961.0
2018-07-30 10:30:00,83.8,83.8,83.78,83.79,15313.0,65.8694,65.8694,65.8537,65.8616,15313.0
2018-07-30 10:35:00,83.79,83.8,83.78,83.78,12580.0,65.8616,65.8694,65.8537,65.8537,12580.0
2018-07-30 10:40:00,83.78,83.78,83.76,83.76,3134.0,65.8537,65.8537,65.838,65.838,3134.0
2018-07-30 10:45:00,83.76,83.77,83.76,83.76,5463.0,65.838,65.8459,65.838,65.838,5463.0
2018-07-30 10:50:00,83.77,83.77,83.75,83.75,3447.0,65.8459,65.8459,65.8301,65.8301,3447.0
2018-07-30 10:55:00,83.75,83.76,83.75,83.76,3683.0,65.8301,65.838,65.8301,65.838,3683.0
2018-07-30 11:00:00,83.75,83.77,83.75,83.77,3507.0,65.8301,65.8459,65.8301,65.8459,3507.0
2018-07-30 11:05:00,83.77,83.77,83.75,83.76,11573.0,65.8459,65.8459,65.8301,65.838,11573.0
2018-07-30 11:10:00,83.77,83.77,83.75,83.75,3226.0,65.8459,65.8459,65.8301,65.8301,3226.0
2018-07-30 11:15:00,83.76,83.78,83.75,83.78,6350.0,65.838,65.8537,65.8301,65.8537,6350.0
2018-07-30 11:20:00,83.78,83.78,83.77,83.77,3189.0,65.8537,65.8537,65.8459,65.8459,3189.0
2018-07-30 11:25:00,83.77,83.78,83.77,83.78,1959.0,65.8459,65.8537,65.8459,65.8537,1959.0
2018-07-30 11:30:00,83.77,83.78,83.77,83.77,1210.0,65.8459,65.8537,65.8459,65.8459,1210.0
2018-07-30 11:35:00,83.77,83.78,83.77,83.77,4955.0,65.8459,65.8537,65.8459,65.8459,4955.0
2018-07-30 11:40:00,83.78,83.78,83.77,83.77,2812.0,65.8537,65.8537,65.8459,65.8459,2812.0
2018-07-30 11:45:00,83.78,83.78,83.77,83.78,4765.0,65.8537,65.8537,65.8459,65.8537,4765.0
2018-07-30 11:50:00,83.78,83.78,83.77,83.77,7465.0,65.8537,65.8537,65.8459,65.8459,7465.0
2018-07-30 11:55:00,83.77,83.78,83.77,83.78,1486.0,65.8459,65.8537,65.8459,65.8537,1486.0
2018-07-30 12:00:00,83.78,83.79,83.77,83.78,18784.0,65.8537,65.8616,65.8459,65.8537,18784.0
2018-07-30 12:05:00,83.79,83.8,83.78,83.79,18416.0,65.8616,65.8694,65.8537,65.8616,18416.0
2018-07-30 12:10:00,83.8,83.81,83.8,83.81,1300.0,65.8694,65.8773,65.8694,65.8773,1300.0
2018-07-30 12:15:00,83.81,83.81,83.8,83.8,6862.0,65.8773,65.8773,65.8694,65.8694,6862.0
2018-07-30 12:20:00,83.81,83.81,83.78,83.79,2729.0,65.8773,65.8773,65.8537,65.8616,2729.0
2018-07-30 12:25:00,83.79,83.79,83.78,83.79,9752.0,65.8616,65.8616,65.8537,65.8616,9752.0
2018-07-30 12:30:00,83.79,83.79,83.78,83.78,2106.0,65.8616,65.8616,65.8537,65.8537,2106.0
2018-07-30 12:35:00,83.78,83.79,83.77,83.78,6508.0,65.8537,65.8616,65.8459,65.8537,6508.0
2018-07-30 12:40:00,83.78,83.81,83.77,83.81,3592.0,65.8537,65.8773,65.8459,65.8773,3592.0
2018-07-30 12:45:00,83.8,83.81,83.8,83.81,1634.0,65.8694,65.8773,65.8694,65.8773,1634.0
2018-07-30 12:50:00,83.81,83.81,83.79,83.79,7129.0,65.8773,65.8773,65.8616,65.8616,7129.0
2018-07-30 12:55:00,83.8,83.8,83.79,83.79,11473.0,65.8694,65.8694,65.8616,65.8616,11473.0
2018-07-30 13:00:00,83.79,83.8,83.79,83.79,6158.0,65.8616,65.8694,65.8616,65.8616,6158.0
2018-07-30 13:05:00,83.79,83.8,83.78,83.79,7740.0,65.8616,65.8694,65.8537,65.8616,7740.0
2018-07-30 13:10:00,83.78,83.79,83.78,83.78,7628.0,65.8537,65.8616,65.8537,65.8537,7628.0
2018-07-30 13:15:00,83.78,83.78,83.77,83.77,5457.0,65.8537,65.8537,65.8459,65.8459,5457.0
2018-07-30 13:20:00,83.77,83.78,83.77,83.78,4172.0,65.8459,65.8537,65.8459,65.8537,4172.0
2018-07-30 13:25:00,83.78,83.78,83.77,83.78,2568.0,65.8537,65.8537,65.8459,65.8537,2568.0
2018-07-30 13:30:00,83.78,83.78,83.77,83.78,2546.0,65.8537,65.8537,65.8459,65.8537,2546.0
2018-07-30 13:35:00,83.78,83.78,83.77,83.77,4669.0,65.8537,65.8537,65.8459,65.8459,4669.0
2018-07-30 13:40:00,83.77,83.78,83.77,83.77,3999.0,65.8459,65.8537,65.8459,65.8459,3999.0
2018-07-30 13:45:00,83.77,83.78,83.77,83.77,6223.0,65.8459,65.8537,65.8459,65.8459,6223.0
2018-07-30 13:50:00,83.78,83.78,83.77,83.77,4948.0,65.8537,65.8537,65.8459,65.8459,4948.0
2018-07-30 13:55:00,83.78,83.78,83.77,83.78,8533.0,65.8537,65.8537,65.8459,65.8537,8533.0
2018-07-30 14:00:00,83.78,83.78,83.77,83.78,3596.0,65.8537,65.8537,65.8459,65.8537,3596.0
2018-07-30 14:05:00,83.78,83.78,83.77,83.77,10597.0,65.8537,65.8537,65.8459,65.8459,10597.0
2018-07-30 14:10:00,83.78,83.78,83.77,83.78,1797.0,65.8537,65.8537,65.8459,65.8537,1797.0
2018-07-30 14:15:00,83.77,83.78,83.77,83.77,3371.0,65.8459,65.8537,65.8459,65.8459,3371.0
2018-07-30 14:20:00,83.77,83.78,83.77,83.78,8852.0,65.8459,65.8537,65.8459,65.8537,8852.0
2018-07-30 14:25:00,83.78,83.78,83.77,83.78,4783.0,65.8537,65.8537,65.8459,65.8537,4783.0
2018-07-30 14:30:00,83.78,83.78,83.76,83.76,5277.0,65.8537,65.8537,65.838,65.838,5277.0
2018-07-30 14:35:00,83.76,83.78,83.76,83.77,5104.0,65.838,65.8537,65.838,65.8459,5104.0
2018-07-30 14:40:00,83.78,83.78,83.77,83.77,3047.0,65.8537,65.8537,65.8459,65.8459,3047.0
2018-07-30 14:45:00,83.77,83.78,83.76,83.77,4913.0,65.8459,65.8537,65.838,65.8459,4913.0
2018-07-30 14:50:00,83.77,83.77,83.76,83.76,9397.0,65.8459,65.8459,65.838,65.838,9397.0
2018-07-30 14:55:00,83.77,83.77,83.76,83.76,12167.0,65.8459,65.8459,65.838,65.838,12167.0
2018-07-30 15:00:00,83.76,83.76,83.75,83.76,22100.0,65.838,65.838,65.8301,65.838,22100.0
2018-07-30 15:05:00,83.76,83.76,83.75,83.76,9959.0,65.838,65.838,65.8301,65.838,9959.0
2018-07-30 15:10:00,83.76,83.76,83.75,83.76,5603.0,65.838,65.838,65.8301,65.838,5603.0
2018-07-30 15:15:00,83.75,83.75,83.74,83.75,7799.0,65.8301,65.8301,65.8223,65.8301,7799.0
2018-07-30 15:20:00,83.74,83.75,83.74,83.75,20216.0,65.8223,65.8301,65.8223,65.8301,20216.0
2018-07-30 15:25:00,83.75,83.75,83.74,83.75,9246.0,65.8301,65.8301,65.8223,65.8301,9246.0
2018-07-30 15:30:00,83.75,83.75,83.74,83.74,34755.0,65.8301,65.8301,65.8223,65.8223,34755.0
2018-07-30 15:35:00,83.75,83.75,83.74,83.75,3821.0,65.8301,65.8301,65.8223,65.8301,3821.0
2018-07-30 15:40:00,83.75,83.75,83.73,83.73,8744.0,65.8301,65.8301,65.8144,65.8144,8744.0
2018-07-30 15:45:00,83.73,83.74,83.73,83.73,11717.0,65.8144,65.8223,65.8144,65.8144,11717.0
2018-07-30 15:50:00,83.74,83.74,83.73,83.73,3677.0,65.8223,65.8223,65.8144,65.8144,3677.0
2018-07-30 15:55:00,83.73,83.75,83.73,83.74,37448.0,65.8144,65.8301,65.8144,65.8223,37448.0
2018-07-31 09:30:00,83.92,83.93,83.86,83.92,14711.0,65.9638,65.9716,65.9166,65.9638,14711.0
2018-07-31 09:35:00,83.92,83.93,83.91,83.92,3060.0,65.9638,65.9716,65.9559,65.9638,3060.0
2018-07-31 09:40:00,83.92,83.94,83.91,83.92,5206.0,65.9638,65.9795,65.9559,65.9638,5206.0
2018-07-31 09:45:00,83.93,83.95,83.92,83.95,16270.0,65.9716,65.9873,65.9638,65.9873,16270.0
2018-07-31 09:50:00,83.95,83.96,83.95,83.96,8056.0,65.9873,65.9952,65.9873,65.9952,8056.0
2018-07-31 09:55:00,83.97,83.98,83.96,83.98,14713.0,66.0031,66.0109,65.9952,66.0109,14713.0
2018-07-31 10:00:00,83.98,83.98,83.96,83.97,4329.0,66.0109,66.0109,65.9952,66.0031,4329.0
2018-07-31 10:05:00,83.96,83.97,83.95,83.95,9778.0,65.9952,66.0031,65.9873,65.9873,9778.0
2018-07-31 10:10:00,83.95,83.95,83.94,83.95,6808.0,65.9873,65.9873,65.9795,65.9873,6808.0
2018-07-31 10:15:00,83.96,83.96,83.94,83.95,5811.0,65.9952,65.9952,65.9795,65.9873,5811.0
2018-07-31 10:20:00,83.94,83.94,83.93,83.93,7255.0,65.9795,65.9795,65.9716,65.9716,7255.0
2018-07-31 10:25:00,83.93,83.94,83.92,83.92,2351.0,65.9716,65.9795,65.9638,65.9638,2351.0
2018-07-31 10:30:00,83.92,83.93,83.91,83.93,6487.0,65.9638,65.9716,65.9559,65.9716,6487.0
2018-07-31 10:35:00,83.92,83.93,83.91,83.91,2834.0,65.9638,65.9716,65.9559,65.9559,2834.0
2018-07-31 10:40:00,83.91,83.92,83.91,83.92,14562.0,65.9559,65.9638,65.9559,65.9638,14562.0
2018-07-31 10:45:00,83.93,83.94,83.93,83.94,4425.0,65.9716,65.9795,65.9716,65.9795,4425.0
2018-07-31 10:50:00,83.93,83.93,83.92,83.92,12689.0,65.9716,65.9716,65.9638,65.9638,12689.0
2018-07-31 10:55:00,83.92,83.93,83.91,83.91,12288.0,65.9638,65.9716,65.9559,65.9559,12288.0
2018-07-31 11:00:00,83.92,83.93,83.91,83.93,5338.0,65.9638,65.9716,65.9559,65.9716,5338.0
2018-07-31 11:05:00,83.93,83.94,83.92,83.93,6408.0,65.9716,65.9795,65.9638,65.9716,6408.0
2018-07-31 11:10:00,83.94,83.96,83.93,83.95,6150.0,65.9795,65.9952,65.9716,65.9873,6150.0
2018-07-31 11:15:00,83.96,83.96,83.95,83.95,19272.0,65.9952,65.9952,65.9873,65.9873,19272.0
2018-07-31 11:20:00,83.95,83.97,83.95,83.97,11022.0,65.9873,66.0031,65.9873,66.0031,11022.0
2018-07-31 11:25:00,83.96,83.96,83.95,83.95,6671.0,65.9952,65.9952,65.9873,65.9873,6671.0
2018-07-31 11:30:00,83.96,83.96,83.95,83.95,2419.0,65.9952,65.9952,65.9873,65.9873,2419.0
2018-07-31 11:35:00,83.95,83.96,83.95,83.95,12303.0,65.9873,65.9952,65.9873,65.9873,12303.0
2018-07-31 11:40:00,83.95,83.96,83.95,83.95,17908.0,65.9873,65.9952,65.9873,65.9873,17908.0
2018-07-31 11:45:00,83.95,83.97,83.95,83.97,30622.0,65.9873,66.0031,65.9873,66.0031,30622.0
2018-07-31 11:50:00,83.97,83.97,83.96,83.96,46797.0,66.0031,66.0031,65.9952,65.9952,46797.0
2018-07-31 11:55:00,83.97,83.97,83.96,83.97,4936.0,66.0031,66.0031,65.9952,66.0031,4936.0
2018-07-31 12:00:00,83.97,83.97,83.96,83.97,4139.0,66.0031,66.0031,65.9952,66.0031,4139.0
2018-07-31 12:05:00,83.97,83.97,83.96,83.97,7355.0,66.0031,66.0031,65.9952,66.0031,7355.0
2018-07-31 12:10:00,83.97,83.97,83.96,83.97,4646.0,66.0031,66.0031,65.9952,66.0031,4646.0
2018-07-31 12:15:00,83.97,83.97,83.96,83.96,5231.0,66.0031,66.0031,65.9952,65.9952,5231.0
2018-07-31 12:20:00,83.96,83.97,83.95,83.95,7559.0,65.9952,66.0031,65.9873,65.9873,7559.0
2018-07-31 12:25:00,83.96,83.97,83.95,83.96,10064.0,65.9952,66.0031,65.9873,65.9952,10064.0
2018-07-31 12:30:00,83.97,83.97,83.96,83.96,13807.0,66.0031,66.0031,65.9952,65.9952,13807.0
2018-07-31 12:35:00,83.97,83.97,83.96,83.97,16059.0,66.0031,66.0031,65.9952,66.0031,16059.0
2018-07-31 12:40:00,83.96,83.97,83.96,83.96,6386.0,65.9952,66.0031,65.9952,65.9952,6386.0
2018-07-31 12:45:00,83.96,83.98,83.96,83.98,10251.0,65.9952,66.0109,65.9952,66.0109,10251.0
2018-07-31 12:50:00,83.98,83.98,83.97,83.97,3321.0,66.0109,66.0109,66.0031,66.0031,3321.0
2018-07-31 12:55:00,83.98,83.98,83.97,83.97,4532.0,66.0109,66.0109,66.0031,66.0031,4532.0
2018-07-31 13:00:00,83.97,83.98,83.97,83.98,7001.0,66.0031,66.0109,66.0031,66.0109,7001.0
2018-07-31 13:05:00,83.97,83.98,83.97,83.98,3475.0,66.0031,66.0109,66.0031,66.0109,3475.0
2018-07-31 13:10:00,83.97,83.98,83.97,83.98,4872.0,66.0031,66.0109,66.0031,66.0109,4872.0
2018-07-31 13:15:00,83.97,83.98,83.97,83.97,6564.0,66.0031,66.0109,66.0031,66.0031,6564.0
2018-07-31 13:20:00,83.98,83.98,83.96,83.96,12703.0,66.0109,66.0109,65.9952,65.9952,12703.0
2018-07-31 13:25:00,83.97,83.97,83.96,83.97,2100.0,66.0031,66.0031,65.9952,66.0031,2100.0
2018-07-31 13:30:00,83.96,83.97,83.96,83.96,4305.0,65.9952,66.0031,65.9952,65.9952,4305.0
2018-07-31 13:35:00,83.96,83.97,83.96,83.97,3526.0,65.9952,66.0031,65.9952,66.0031,3526.0
2018-07-31 13:40:00,83.96,83.97,83.96,83.97,7661.0,65.9952,66.0031,65.9952,66.0031,7661.0
2018-07-31 13:45:00,83.96,83.97,83.95,83.95,8546.0,65.9952,66.0031,65.9873,65.9873,8546.0
2018-07-31 13:50:00,83.95,83.96,83.95,83.95,3167.0,65.9873,65.9952,65.9873,65.9873,3167.0
2018-07-31 13:55:00,83.95,83.96,83.93,83.93,9842.0,65.9873,65.9952,65.9716,65.9716,9842.0
2018-07-31 14:00:00,83.94,83.94,83.93,83.94,4316.0,65.9795,65.9795,65.9716,65.9795,4316.0
2018-07-31 14:05:00,83.94,83.94,83.93,83.94,3744.0,65.9795,65.9795,65.9716,65.9795,3744.0
2018-07-31 14:10:00,83.93,83.94,83.93,83.94,6803.0,65.9716,65.9795,65.9716,65.9795,6803.0
2018-07-31 14:15:00,83.93,83.93,83.91,83.93,18853.0,65.9716,65.9716,65.9559,65.9716,18853.0
2018-07-31 14:20:00,83.93,83.94,83.93,83.94,5338.0,65.9716,65.9795,65.9716,65.9795,5338.0
2018-07-31 14:25:00,83.93,83.94,83.91,83.92,34739.0,65.9716,65.9795,65.9559,65.9638,34739.0
2018-07-31 14:30:00,83.92,83.92,83.91,83.92,7515.0,65.9638,65.9638,65.9559,65.9638,7515.0
2018-07-31 14:35:00,83.92,83.92,83.91,83.92,5189.0,65.9638,65.9638,65.9559,65.9638,5189.0
2018-07-31 14:40:00,83.92,83.92,83.91,83.91,10296.0,65.9638,65.9638,65.9559,65.9559,10296.0
2018-07-31 14:45:00,83.92,83.92,83.91,83.92,5426.0,65.9638,65.9638,65.9559,65.9638,5426.0
2018-07-31 14:50:00,83.92,83.92,83.91,83.92,10233.0,65.9638,65.9638,65.9559,65.9638,10233.0
2018-07-31 14:55:00,83.92,83.92,83.91,83.92,43915.0,65.9638,65.9638,65.9559,65.9638,43915.0
2018-07-31 15:00:00,83.92,83.92,83.91,83.92,12094.0,65.9638,65.9638,65.9559,65.9638,12094.0
2018-07-31 15:05:00,83.92,83.92,83.91,83.91,18267.0,65.9638,65.9638,65.9559,65.9559,18267.0
2018-07-31 15:10:00,83.92,83.92,83.91,83.91,18821.0,65.9638,65.9638,65.9559,65.9559,18821.0
2018-07-31 15:15:00,83.91,83.91,83.9,83.91,16692.0,65.9559,65.9559,65.948,65.9559,16692.0
2018-07-31 15:20:00,83.91,83.91,83.9,83.9,5474.0,65.9559,65.9559,65.948,65.948,5474.0
2018-07-31 15:25:00,83.91,83.91,83.9,83.91,7174.0,65.9559,65.9559,65.948,65.9559,7174.0
2018-07-31 15:30:00,83.91,83.91,83.9,83.91,10767.0,65.9559,65.9559,65.948,65.9559,10767.0
2018-07-31 15:35:00,83.91,83.93,83.9,83.93,26762.0,65.9559,65.9716,65.948,65.9716,26762.0
2018-07-31 15:40:00,83.92,83.93,83.92,83.93,16318.0,65.9638,65.9716,65.9638,65.9716,16318.0
2018-07-31 15:45:00,83.93,83.95,83.92,83.94,40047.0,65.9716,65.9873,65.9638,65.9795,40047.0
2018-07-31 15:50:00,83.94,83.94,83.92,83.92,20929.0,65.9795,65.9795,65.9638,65.9638,20929.0
2018-07-31 15:55:00,83.92,83.95,83.92,83.94,57896.0,65.9638,65.9873,65.9638,65.9795,57896.0
2018-08-01 09:30:00,83.5,83.53,83.45,83.47,37503.0,65.8358,65.8594,65.7963,65.8121,37503.0
2018-08-01 09:35:00,83.47,83.47,83.45,83.45,19002.0,65.8121,65.8121,65.7963,65.7963,19002.0
2018-08-01 09:40:00,83.45,83.49,83.45,83.48,30169.0,65.7963,65.8279,65.7963,65.82,30169.0
2018-08-01 09:45:00,83.48,83.49,83.48,83.48,1836.0,65.82,65.8279,65.82,65.82,1836.0
2018-08-01 09:50:00,83.49,83.5,83.49,83.5,4993.0,65.8279,65.8358,65.8279,65.8358,4993.0
2018-08-01 09:55:00,83.49,83.51,83.48,83.51,5407.0,65.8279,65.8436,65.82,65.8436,5407.0
2018-08-01 10:00:00,83.51,83.55,83.51,83.54,7750.0,65.8436,65.8752,65.8436,65.8673,7750.0
2018-08-01 10:05:00,83.54,83.56,83.53,83.55,9051.0,65.8673,65.8831,65.8594,65.8752,9051.0
2018-08-01 10:10:00,83.55,83.55,83.54,83.55,14099.0,65.8752,65.8752,65.8673,65.8752,14099.0
2018-08-01 10:15:00,83.54,83.55,83.54,83.54,2908.0,65.8673,65.8752,65.8673,65.8673,2908.0
2018-08-01 10:20:00,83.54,83.54,83.51,83.51,5873.0,65.8673,65.8673,65.8436,65.8436,5873.0
2018-08-01 10:25:00,83.52,83.53,83.52,83.52,1535.0,65.8515,65.8594,65.8515,65.8515,1535.0
2018-08-01 10:30:00,83.52,83.53,83.52,83.53,3599.0,65.8515,65.8594,65.8515,65.8594,3599.0
2018-08-01 10:35:00,83.53,83.53,83.5,83.5,5736.0,65.8594,65.8594,65.8358,65.8358,5736.0
2018-08-01 10:40:00,83.51,83.52,83.5,83.51,2917.0,65.8436,65.8515,65.8358,65.8436,2917.0
2018-08-01 10:45:00,83.51,83.53,83.5,83.53,5654.0,65.8436,65.8594,65.8358,65.8594,5654.0
2018-08-01 10:50:00,83.53,83.53,83.52,83.53,4863.0,65.8594,65.8594,65.8515,65.8594,4863.0
2018-08-01 10:55:00,83.53,83.54,83.52,83.53,11707.0,65.8594,65.8673,65.8515,65.8594,11707.0
2018-08-01 11:00:00,83.53,83.53,83.52,83.53,4714.0,65.8594,65.8594,65.8515,65.8594,4714.0
2018-08-01 11:05:00,83.52,83.54,83.52,83.54,15156.0,65.8515,65.8673,65.8515,65.8673,15156.0
2018-08-01 11:10:00,83.54,83.54,83.52,83.53,4805.0,65.8673,65.8673,65.8515,65.8594,4805.0
2018-08-01 11:15:00,83.52,83.53,83.5,83.5,4842.0,65.8515,65.8594,65.8358,65.8358,4842.0
2018-08-01 11:20:00,83.51,83.52,83.5,83.52,56082.0,65.8436,65.8515,65.8358,65.8515,56082.0
2018-08-01 11:25:00,83.52,83.54,83.51,83.53,5767.0,65.8515,65.8673,65.8436,65.8594,5767.0
2018-08-01 11:30:00,83.54,83.56,83.53,83.56,8886.0,65.8673,65.8831,65.8594,65.8831,8886.0
2018-08-01 11:35:00,83.56,83.57,83.55,83.56,14239.0,65.8831,65.8909,65.8752,65.8831,14239.0
2018-08-01 11:40:00,83.56,83.57,83.56,83.57,2424.0,65.8831,65.8909,65.8831,65.8909,2424.0
2018-08-01 11:45:00,83.56,83.57,83.55,83.55,3929.0,65.8831,65.8909,65.8752,65.8752,3929.0
2018-08-01 11:50:00,83.55,83.57,83.55,83.56,806.0,65.8752,65.8909,65.8752,65.8831,806.0
2018-08-01 11:55:00,83.56,83.58,83.56,83.57,10738.0,65.8831,65.8988,65.8831,65.8909,10738.0
2018-08-01 12:00:00,83.57,83.58,83.57,83.58,4221.0,65.8909,65.8988,65.8909,65.8988,4221.0
2018-08-01 12:05:00,83.58,83.58,83.56,83.56,3065.0,65.8988,65.8988,65.8831,65.8831,3065.0
2018-08-01 12:10:00,83.56,83.57,83.54,83.55,11727.0,65.8831,65.8909,65.8673,65.8752,11727.0
2018-08-01 12:15:00,83.55,83.57,83.55,83.57,5780.0,65.8752,65.8909,65.8752,65.8909,5780.0
2018-08-01 12:20:00,83.57,83.58,83.57,83.57,5827.0,65.8909,65.8988,65.8909,65.8909,5827.0
2018-08-01 12:25:00,83.58,83.59,83.58,83.59,1380.0,65.8988,65.9067,65.8988,65.9067,1380.0
2018-08-01 12:30:00,83.58,83.59,83.57,83.57,3431.0,65.8988,65.9067,65.8909,65.8909,3431.0
2018-08-01 12:35:00,83.58,83.58,83.57,83.58,2957.0,65.8988,65.8988,65.8909,65.8988,2957.0
2018-08-01 12:40:00,83.57,83.58,83.55,83.56,12960.0,65.8909,65.8988,65.8752,65.8831,12960.0
2018-08-01 12:45:00,83.55,83.57,83.55,83.56,2053.0,65.8752,65.8909,65.8752,65.8831,2053.0
2018-08-01 12:50:00,83.56,83.57,83.54,83.54,11542.0,65.8831,65.8909,65.8673,65.8673,11542.0
2018-08-01 12:55:00,83.54,83.55,83.54,83.54,2874.0,65.8673,65.8752,65.8673,65.8673,2874.0
2018-08-01 13:00:00,83.55,83.55,83.54,83.54,792.0,65.8752,65.8752,65.8673,65.8673,792.0
2018-08-01 13:05:00,83.55,83.55,83.54,83.54,2582.0,65.8752,65.8752,65.8673,65.8673,2582.0
2018-08-01 13:10:00,83.54,83.55,83.54,83.54,378.0,65.8673,65.8752,65.8673,65.8673,378.0
2018-08-01 13:15:00,83.55,83.56,83.54,83.55,1785.0,65.8752,65.8831,65.8673,65.8752,1785.0
2018-08-01 13:20:00,83.54,83.55,83.53,83.53,11844.0,65.8673,65.8752,65.8594,65.8594,11844.0
2018-08-01 13:25:00,83.53,83.54,83.53,83.53,3129.0,65.8594,65.8673,65.8594,65.8594,3129.0
2018-08-01 13:30:00,83.54,83.54,83.53,83.54,2008.0,65.8673,65.8673,65.8594,65.8673,2008.0
2018-08-01 13:35:00,83.53,83.54,83.53,83.54,700.0,65.8594,65.8673,65.8594,65.8673,700.0
2018-08-01 13:40:00,83.54,83.54,83.53,83.54,12267.0,65.8673,65.8673,65.8594,65.8673,12267.0
2018-08-01 13:45:00,83.54,83.55,83.53,83.54,4987.0,65.8673,65.8752,65.8594,65.8673,4987.0
2018-08-01 13:50:00,83.54,83.55,83.54,83.55,5754.0,65.8673,65.8752,65.8673,65.8752,5754.0
2018-08-01 13:55:00,83.55,83.56,83.54,83.55,13229.0,65.8752,65.8831,65.8673,65.8752,13229.0
2018-08-01 14:00:00,83.55,83.58,83.51,83.58,10449.0,65.8752,65.8988,65.8436,65.8988,10449.0
2018-08-01 14:05:00,83.56,83.58,83.56,83.56,3086.0,65.8831,65.8988,65.8831,65.8831,3086.0
2018-08-01 14:10:00,83.57,83.58,83.57,83.58,3349.0,65.8909,65.8988,65.8909,65.8988,3349.0
2018-08-01 14:15:00,83.57,83.58,83.56,83.57,53553.0,65.8909,65.8988,65.8831,65.8909,53553.0
2018-08-01 14:20:00,83.57,83.58,83.54,83.54,12916.0,65.8909,65.8988,65.8673,65.8673,12916.0
2018-08-01 14:25:00,83.54,83.55,83.53,83.55,3278.0,65.8673,65.8752,65.8594,65.8752,3278.0
2018-08-01 14:30:00,83.54,83.55,83.54,83.55,5856.0,65.8673,65.8752,65.8673,65.8752,5856.0
2018-08-01 14:35:00,83.54,83.55,83.52,83.53,64984.0,65.8673,65.8752,65.8515,65.8594,64984.0
2018-08-01 14:40:00,83.52,83.53,83.52,83.52,2654.0,65.8515,65.8594,65.8515,65.8515,2654.0
2018-08-01 14:45:00,83.52,83.53,83.51,83.51,8804.0,65.8515,65.8594,65.8436,65.8436,8804.0
2018-08-01 14:50:00,83.51,83.52,83.51,83.52,2294.0,65.8436,65.8515,65.8436,65.8515,2294.0
2018-08-01 14:55:00,83.52,83.52,83.51,83.52,27804.0,65.8515,65.8515,65.8436,65.8515,27804.0
2018-08-01 15:00:00,83.52,83.53,83.51,83.53,1730.0,65.8515,65.8594,65.8436,65.8594,1730.0
2018-08-01 15:05:00,83.53,83.53,83.51,83.51,6841.0,65.8594,65.8594,65.8436,65.8436,6841.0
2018-08-01 15:10:00,83.52,83.52,83.51,83.52,4601.0,65.8515,65.8515,65.8436,65.8515,4601.0
2018-08-01 15:15:00,83.52,83.53,83.51,83.52,2707.0,65.8515,65.8594,65.8436,65.8515,2707.0
2018-08-01 15:20:00,83.53,83.53,83.51,83.52,24536.0,65.8594,65.8594,65.8436,65.8515,24536.0
2018-08-01 15:25:00,83.52,83.53,83.52,83.53,4034.0,65.8515,65.8594,65.8515,65.8594,4034.0
2018-08-01 15:30:00,83.53,83.54,83.52,83.54,9752.0,65.8594,65.8673,65.8515,65.8673,9752.0
2018-08-01 15:35:00,83.54,83.54,83.53,83.54,5644.0,65.8673,65.8673,65.8594,65.8673,5644.0
2018-08-01 15:40:00,83.54,83.55,83.53,83.55,5905.0,65.8673,65.8752,65.8594,65.8752,5905.0
2018-08-01 15:45:00,83.55,83.55,83.54,83.55,17567.0,65.8752,65.8752,65.8673,65.8752,17567.0
2018-08-01 15:50:00,83.54,83.56,83.54,83.56,7374.0,65.8673,65.8831,65.8673,65.8831,7374.0
2018-08-01 15:55:00,83.55,83.56,83.52,83.54,7548.0,65.8752,65.8831,65.8515,65.8673,7548.0
2018-08-02 09:30:00,83.49,83.59,83.47,83.5,31501.0,65.8279,65.9067,65.8121,65.8358,31501.0
2018-08-02 09:35:00,83.49,83.53,83.49,83.51,33227.0,65.8279,65.8594,65.8279,65.8436,33227.0
2018-08-02 09:40:00,83.51,83.51,83.5,83.5,4353.0,65.8436,65.8436,65.8358,65.8358,4353.0
2018-08-02 09:45:00,83.51,83.53,83.5,83.52,10263.0,65.8436,65.8594,65.8358,65.8515,10263.0
2018-08-02 09:50:00,83.53,83.53,83.51,83.51,2308.0,65.8594,65.8594,65.8436,65.8436,2308.0
2018-08-02 09:55:00,83.52,83.52,83.49,83.5,18253.0,65.8515,65.8515,65.8279,65.8358,18253.0
2018-08-02 10:00:00,83.5,83.5,83.48,83.5,36221.0,65.8358,65.8358,65.82,65.8358,36221.0
2018-08-02 10:05:00,83.49,83.52,83.49,83.51,24090.0,65.8279,65.8515,65.8279,65.8436,24090.0
2018-08-02 10:10:00,83.52,83.53,83.51,83.52,1915.0,65.8515,65.8594,65.8436,65.8515,1915.0
2018-08-02 10:15:00,83.53,83.53,83.5,83.5,5924.0,65.8594,65.8594,65.8358,65.8358,5924.0
2018-08-02 10:20:00,83.51,83.51,83.5,83.51,8518.0,65.8436,65.8436,65.8358,65.8436,8518.0
2018-08-02 10:25:00,83.51,83.53,83.5,83.52,32481.0,65.8436,65.8594,65.8358,65.8515,32481.0
2018-08-02 10:30:00,83.53,83.55,83.52,83.54,7617.0,65.8594,65.8752,65.8515,65.8673,7617.0
2018-08-02 10:35:00,83.53,83.54,83.52,83.54,3044.0,65.8594,65.8673,65.8515,65.8673,3044.0
2018-08-02 10:40:00,83.54,83.54,83.53,83.53,6624.0,65.8673,65.8673,65.8594,65.8594,6624.0
2018-08-02 10:45:00,83.54,83.56,83.53,83.55,2608.0,65.8673,65.8831,65.8594,65.8752,2608.0
2018-08-02 10:50:00,83.55,83.56,83.55,83.56,2486.0,65.8752,65.8831,65.8752,65.8831,2486.0
2018-08-02 10:55:00,83.56,83.57,83.56,83.56,5762.0,65.8831,65.8909,65.8831,65.8831,5762.0
2018-08-02 11:00:00,83.56,83.56,83.54,83.54,26104.0,65.8831,65.8831,65.8673,65.8673,26104.0
2018-08-02 11:05:00,83.55,83.56,83.54,83.56,61235.0,65.8752,65.8831,65.8673,65.8831,61235.0
2018-08-02 11:10:00,83.56,83.58,83.55,83.56,24980.0,65.8831,65.8988,65.8752,65.8831,24980.0
2018-08-02 11:15:00,83.56,83.57,83.54,83.56,1341541.0,65.8831,65.8909,65.8673,65.8831,1341541.0
2018-08-02 11:20:00,83.56,83.58,83.55,83.58,5628.0,65.8831,65.8988,65.8752,65.8988,5628.0
2018-08-02 11:25:00,83.58,83.6,83.58,83.6,6787.0,65.8988,65.9146,65.8988,65.9146,6787.0
2018-08-02 11:30:00,83.59,83.59,83.57,83.59,6081.0,65.9067,65.9067,65.8909,65.9067,6081.0
2018-08-02 11:35:00,83.59,83.6,83.57,83.58,39353.0,65.9067,65.9146,65.8909,65.8988,39353.0
2018-08-02 11:40:00,83.58,83.59,83.57,83.58,10406.0,65.8988,65.9067,65.8909,65.8988,10406.0
2018-08-02 11:45:00,83.59,83.59,83.57,83.57,7055.0,65.9067,65.9067,65.8909,65.8909,7055.0
2018-08-02 11:50:00,83.58,83.6,83.57,83.59,4362.0,65.8988,65.9146,65.8909,65.9067,4362.0
2018-08-02 11:55:00,83.59,83.6,83.59,83.59,12577.0,65.9067,65.9146,65.9067,65.9067,12577.0
2018-08-02 12:00:00,83.59,83.6,83.59,83.6,7309.0,65.9067,65.9146,65.9067,65.9146,7309.0
2018-08-02 12:05:00,83.59,83.6,83.57,83.58,9855.0,65.9067,65.9146,65.8909,65.8988,9855.0
2018-08-02 12:10:00,83.57,83.58,83.56,83.56,5028.0,65.8909,65.8988,65.8831,65.8831,5028.0
2018-08-02 12:15:00,83.56,83.58,83.56,83.58,10633.0,65.8831,65.8988,65.8831,65.8988,10633.0
2018-08-02 12:20:00,83.58,83.58,83.57,83.58,3037.0,65.8988,65.8988,65.8909,65.8988,3037.0
2018-08-02 12:25:00,83.58,83.58,83.57,83.58,1242.0,65.8988,65.8988,65.8909,65.8988,1242.0
2018-08-02 12:30:00,83.58,83.6,83.57,83.59,3921.0,65.8988,65.9146,65.8909,65.9067,3921.0
2018-08-02 12:35:00,83.59,83.6,83.58,83.6,20860.0,65.9067,65.9146,65.8988,65.9146,20860.0
2018-08-02 12:40:00,83.59,83.6,83.59,83.6,1774.0,65.9067,65.9146,65.9067,65.9146,1774.0
2018-08-02 12:45:00,83.59,83.59,83.58,83.58,18232.0,65.9067,65.9067,65.8988,65.8988,18232.0
2018-08-02 12:50:00,83.59,83.59,83.58,83.59,4137.0,65.9067,65.9067,65.8988,65.9067,4137.0
2018-08-02 12:55:00,83.58,83.59,83.58,83.59,6250.0,65.8988,65.9067,65.8988,65.9067,6250.0
2018-08-02 13:00:00,83.59,83.6,83.58,83.59,5000.0,65.9067,65.9146,65.8988,65.9067,5000.0
2018-08-02 13:05:00,83.6,83.61,83.6,83.61,1359.0,65.9146,65.9225,65.9146,65.9225,1359.0
2018-08-02 13:10:00,83.61,83.61,83.6,83.61,4747.0,65.9225,65.9225,65.9146,65.9225,4747.0
2018-08-02 13:15:00,83.61,83.61,83.6,83.61,4796.0,65.9225,65.9225,65.9146,65.9225,4796.0
2018-08-02 13:20:00,83.61,83.61,83.59,83.61,11740.0,65.9225,65.9225,65.9067,65.9225,11740.0
2018-08-02 13:25:00,83.61,83.61,83.59,83.6,6041.0,65.9225,65.9225,65.9067,65.9146,6041.0
2018-08-02 13:30:00,83.59,83.6,83.59,83.59,2107.0,65.9067,65.9146,65.9067,65.9067,2107.0
2018-08-02 13:35:00,83.59,83.6,83.59,83.59,11845.0,65.9067,65.9146,65.9067,65.9067,11845.0
2018-08-02 13:40:00,83.6,83.6,83.59,83.59,10150.0,65.9146,65.9146,65.9067,65.9067,10150.0
2018-08-02 13:45:00,83.6,83.61,83.59,83.6,8772.0,65.9146,65.9225,65.9067,65.9146,8772.0
2018-08-02 13:50:00,83.61,83.61,83.6,83.61,4916.0,65.9225,65.9225,65.9146,65.9225,4916.0
2018-08-02 13:55:00,83.61,83.61,83.59,83.6,22209.0,65.9225,65.9225,65.9067,65.9146,22209.0
2018-08-02 14:00:00,83.59,83.6,83.59,83.59,8078.0,65.9067,65.9146,65.9067,65.9067,8078.0
2018-08-02 14:05:00,83.59,83.59,83.58,83.59,14312.0,65.9067,65.9067,65.8988,65.9067,14312.0
2018-08-02 14:10:00,83.59,83.59,83.58,83.59,6902.0,65.9067,65.9067,65.8988,65.9067,6902.0
2018-08-02 14:15:00,83.59,83.61,83.58,83.6,22966.0,65.9067,65.9225,65.8988,65.9146,22966.0
2018-08-02 14:20:00,83.6,83.6,83.58,83.59,28007.0,65.9146,65.9146,65.8988,65.9067,28007.0
2018-08-02 14:25:00,83.59,83.59,83.58,83.58,6719.0,65.9067,65.9067,65.8988,65.8988,6719.0
2018-08-02 14:30:00,83.59,83.59,83.58,83.59,4071.0,65.9067,65.9067,65.8988,65.9067,4071.0
2018-08-02 14:35:00,83.58,83.59,83.57,83.57,4747.0,65.8988,65.9067,65.8909,65.8909,4747.0
2018-08-02 14:40:00,83.58,83.59,83.57,83.59,83845.0,65.8988,65.9067,65.8909,65.9067,83845.0
2018-08-02 14:45:00,83.59,83.6,83.59,83.6,29351.0,65.9067,65.9146,65.9067,65.9146,29351.0
2018-08-02 14:50:00,83.6,83.6,83.59,83.6,5072.0,65.9146,65.9146,65.9067,65.9146,5072.0
2018-08-02 14:55:00,83.6,83.61,83.59,83.61,16717.0,65.9146,65.9225,65.9067,65.9225,16717.0
2018-08-02 15:00:00,83.6,83.6,83.59,83.6,13462.0,65.9146,65.9146,65.9067,65.9146,13462.0
2018-08-02 15:05:00,83.6,83.62,83.59,83.62,2493.0,65.9146,65.9304,65.9067,65.9304,2493.0
2018-08-02 15:10:00,83.62,83.62,83.61,83.61,4152.0,65.9304,65.9304,65.9225,65.9225,4152.0
2018-08-02 15:15:00,83.6,83.61,83.6,83.6,12463.0,65.9146,65.9225,65.9146,65.9146,12463.0
2018-08-02 15:20:00,83.6,83.61,83.6,83.61,22321.0,65.9146,65.9225,65.9146,65.9225,22321.0
2018-08-02 15:25:00,83.61,83.61,83.6,83.61,5365.0,65.9225,65.9225,65.9146,65.9225,5365.0
2018-08-02 15:30:00,83.6,83.61,83.59,83.59,11877.0,65.9146,65.9225,65.9067,65.9067,11877.0
2018-08-02 15:35:00,83.59,83.6,83.58,83.6,25711.0,65.9067,65.9146,65.8988,65.9146,25711.0
2018-08-02 15:40:00,83.59,83.6,83.59,83.6,5769.0,65.9067,65.9146,65.9067,65.9146,5769.0
2018-08-02 15:45:00,83.59,83.61,83.59,83.61,12163.0,65.9067,65.9225,65.9067,65.9225,12163.0
2018-08-02 15:50:00,83.61,83.61,83.6,83.61,20555.0,65.9225,65.9225,65.9146,65.9225,20555.0
2018-08-02 15:55:00,83.61,83.62,83.6,83.61,13883.0,65.9225,65.9304,65.9146,65.9225,13883.0
2018-08-03 09:30:00,83.72,83.75,83.69,83.7,8914.0,66.0092,66.0329,65.9856,65.9934,8914.0
2018-08-03 09:35:00,83.72,83.73,83.72,83.73,2217.0,66.0092,66.0171,66.0092,66.0171,2217.0
2018-08-03 09:40:00,83.74,83.74,83.73,83.73,8477.0,66.025,66.025,66.0171,66.0171,8477.0
2018-08-03 09:45:00,83.73,83.77,83.73,83.75,26605.0,66.0171,66.0486,66.0171,66.0329,26605.0
2018-08-03 09:50:00,83.75,83.77,83.75,83.77,14385.0,66.0329,66.0486,66.0329,66.0486,14385.0
2018-08-03 09:55:00,83.77,83.8,83.75,83.75,35410.0,66.0486,66.0723,66.0329,66.0329,35410.0
2018-08-03 10:00:00,83.75,83.77,83.75,83.75,8194.0,66.0329,66.0486,66.0329,66.0329,8194.0
2018-08-03 10:05:00,83.76,83.76,83.74,83.75,15236.0,66.0407,66.0407,66.025,66.0329,15236.0
2018-08-03 10:10:00,83.76,83.77,83.75,83.77,11269.0,66.0407,66.0486,66.0329,66.0486,11269.0
2018-08-03 10:15:00,83.76,83.77,83.76,83.76,68551.0,66.0407,66.0486,66.0407,66.0407,68551.0
2018-08-03 10:20:00,83.77,83.81,83.76,83.8,9815.0,66.0486,66.0802,66.0407,66.0723,9815.0
2018-08-03 10:25:00,83.79,83.82,83.78,83.82,11372.0,66.0644,66.0881,66.0565,66.0881,11372.0
2018-08-03 10:30:00,83.82,83.83,83.81,83.83,10030.0,66.0881,66.0959,66.0802,66.0959,10030.0
2018-08-03 10:35:00,83.83,83.83,83.81,83.81,6337.0,66.0959,66.0959,66.0802,66.0802,6337.0
2018-08-03 10:40:00,83.81,83.82,83.81,83.81,12314.0,66.0802,66.0881,66.0802,66.0802,12314.0
2018-08-03 10:45:00,83.82,83.82,83.81,83.82,4476.0,66.0881,66.0881,66.0802,66.0881,4476.0
2018-08-03 10:50:00,83.82,83.83,83.81,83.83,6079.0,66.0881,66.0959,66.0802,66.0959,6079.0
2018-08-03 10:55:00,83.83,83.84,83.82,83.84,4402.0,66.0959,66.1038,66.0881,66.1038,4402.0
2018-08-03 11:00:00,83.84,83.85,83.83,83.83,6291.0,66.1038,66.1117,66.0959,66.0959,6291.0
2018-08-03 11:05:00,83.83,83.84,83.81,83.81,3969.0,66.0959,66.1038,66.0802,66.0802,3969.0
2018-08-03 11:10:00,83.81,83.82,83.8,83.82,12314.0,66.0802,66.0881,66.0723,66.0881,12314.0
2018-08-03 11:15:00,83.83,83.84,83.82,83.82,9046.0,66.0959,66.1038,66.0881,66.0881,9046.0
2018-08-03 11:20:00,83.83,83.83,83.8,83.83,7451.0,66.0959,66.0959,66.0723,66.0959,7451.0
2018-08-03 11:25:00,83.83,83.83,83.81,83.82,8303.0,66.0959,66.0959,66.0802,66.0881,8303.0
2018-08-03 11:30:00,83.82,83.83,83.82,83.83,2985.0,66.0881,66.0959,66.0881,66.0959,2985.0
2018-08-03 11:35:00,83.83,83.83,83.82,83.83,4059.0,66.0959,66.0959,66.0881,66.0959,4059.0
2018-08-03 11:40:00,83.83,83.83,83.81,83.81,4870.0,66.0959,66.0959,66.0802,66.0802,4870.0
2018-08-03 11:45:00,83.81,83.82,83.8,83.81,22219.0,66.0802,66.0881,66.0723,66.0802,22219.0
2018-08-03 11:50:00,83.8,83.83,83.8,83.83,6215.0,66.0723,66.0959,66.0723,66.0959,6215.0
2018-08-03 11:55:00,83.82,83.83,83.81,83.82,10205.0,66.0881,66.0959,66.0802,66.0881,10205.0
2018-08-03 12:00:00,83.81,83.82,83.8,83.81,10898.0,66.0802,66.0881,66.0723,66.0802,10898.0
2018-08-03 12:05:00,83.8,83.81,83.8,83.8,769.0,66.0723,66.0802,66.0723,66.0723,769.0
2018-08-03 12:10:00,83.81,83.82,83.8,83.82,11622.0,66.0802,66.0881,66.0723,66.0881,11622.0
2018-08-03 12:15:00,83.81,83.82,83.81,83.81,3500.0,66.0802,66.0881,66.0802,66.0802,3500.0
2018-08-03 12:20:00,83.81,83.82,83.8,83.81,3717.0,66.0802,66.0881,66.0723,66.0802,3717.0
2018-08-03 12:25:00,83.8,83.8,83.79,83.8,4287.0,66.0723,66.0723,66.0644,66.0723,4287.0
2018-08-03 12:30:00,83.8,83.8,83.79,83.79,10108.0,66.0723,66.0723,66.0644,66.0644,10108.0
2018-08-03 12:35:00,83.79,83.81,83.78,83.81,26216.0,66.0644,66.0802,66.0565,66.0802,26216.0
2018-08-03 12:40:00,83.81,83.81,83.79,83.79,3093.0,66.0802,66.0802,66.0644,66.0644,3093.0
2018-08-03 12:45:00,83.79,83.81,83.79,83.81,1830.0,66.0644,66.0802,66.0644,66.0802,1830.0
2018-08-03 12:50:00,83.81,83.82,83.8,83.81,10183.0,66.0802,66.0881,66.0723,66.0802,10183.0
2018-08-03 12:55:00,83.81,83.81,83.8,83.8,2910.0,66.0802,66.0802,66.0723,66.0723,2910.0
2018-08-03 13:00:00,83.8,83.81,83.8,83.81,7180.0,66.0723,66.0802,66.0723,66.0802,7180.0
2018-08-03 13:05:00,83.81,83.82,83.8,83.82,4510.0,66.0802,66.0881,66.0723,66.0881,4510.0
2018-08-03 13:10:00,83.81,83.82,83.81,83.81,5042.0,66.0802,66.0881,66.0802,66.0802,5042.0
2018-08-03 13:15:00,83.82,83.82,83.81,83.81,8287.0,66.0881,66.0881,66.0802,66.0802,8287.0
2018-08-03 13:20:00,83.81,83.82,83.8,83.81,13000.0,66.0802,66.0881,66.0723,66.0802,13000.0
2018-08-03 13:25:00,83.82,83.82,83.81,83.82,8072.0,66.0881,66.0881,66.0802,66.0881,8072.0
2018-08-03 13:30:00,83.82,83.82,83.81,83.81,4808.0,66.0881,66.0881,66.0802,66.0802,4808.0
2018-08-03 13:35:00,83.82,83.82,83.81,83.81,2470.0,66.0881,66.0881,66.0802,66.0802,2470.0
2018-08-03 13:40:00,83.81,83.82,83.81,83.81,12906.0,66.0802,66.0881,66.0802,66.0802,12906.0
2018-08-03 13:45:00,83.81,83.82,83.81,83.81,3297.0,66.0802,66.0881,66.0802,66.0802,3297.0
2018-08-03 13:50:00,83.81,83.82,83.81,83.82,3113.0,66.0802,66.0881,66.0802,66.0881,3113.0
2018-08-03 13:55:00,83.82,83.82,83.8,83.81,11960.0,66.0881,66.0881,66.0723,66.0802,11960.0
2018-08-03 14:00:00,83.81,83.82,83.8,83.82,12788.0,66.0802,66.0881,66.0723,66.0881,12788.0
2018-08-03 14:05:00,83.82,83.83,83.81,83.83,2522.0,66.0881,66.0959,66.0802,66.0959,2522.0
2018-08-03 14:10:00,83.82,83.83,83.82,83.83,7706.0,66.0881,66.0959,66.0881,66.0959,7706.0
2018-08-03 14:15:00,83.83,83.84,83.82,83.84,3755.0,66.0959,66.1038,66.0881,66.1038,3755.0
2018-08-03 14:20:00,83.84,83.84,83.83,83.83,4316.0,66.1038,66.1038,66.0959,66.0959,4316.0
2018-08-03 14:25:00,83.84,83.84,83.82,83.84,11216.0,66.1038,66.1038,66.0881,66.1038,11216.0
2018-08-03 14:30:00,83.84,83.84,83.83,83.84,27410.0,66.1038,66.1038,66.0959,66.1038,27410.0
2018-08-03 14:35:00,83.83,83.84,83.83,83.84,10476.0,66.0959,66.1038,66.0959,66.1038,10476.0
2018-08-03 14:40:00,83.84,83.84,83.83,83.83,34870.0,66.1038,66.1038,66.0959,66.0959,34870.0
2018-08-03 14:45:00,83.83,83.84,83.83,83.83,6608.0,66.0959,66.1038,66.0959,66.0959,6608.0
2018-08-03 14:50:00,83.83,83.84,83.83,83.84,16143.0,66.0959,66.1038,66.0959,66.1038,16143.0
2018-08-03 14:55:00,83.84,83.84,83.83,83.83,4874.0,66.1038,66.1038,66.0959,66.0959,4874.0
2018-08-03 15:00:00,83.83,83.85,83.83,83.85,8821.0,66.0959,66.1117,66.0959,66.1117,8821.0
2018-08-03 15:05:00,83.85,83.86,83.84,83.86,8818.0,66.1117,66.1196,66.1038,66.1196,8818.0
2018-08-03 15:10:00,83.86,83.86,83.84,83.84,6951.0,66.1196,66.1196,66.1038,66.1038,6951.0
2018-08-03 15:15:00,83.84,83.85,83.84,83.85,1832.0,66.1038,66.1117,66.1038,66.1117,1832.0
2018-08-03 15:20:00,83.85,83.85,83.84,83.84,4520.0,66.1117,66.1117,66.1038,66.1038,4520.0
2018-08-03 15:25:00,83.84,83.85,83.84,83.84,7671.0,66.1038,66.1117,66.1038,66.1038,7671.0
2018-08-03 15:30:00,83.84,83.85,83.83,83.84,16823.0,66.1038,66.1117,66.0959,66.1038,16823.0
2018-08-03 15:35:00,83.84,83.85,83.83,83.84,29031.0,66.1038,66.1117,66.0959,66.1038,29031.0
2018-08-03 15:40:00,83.84,83.85,83.84,83.85,12191.0,66.1038,66.1117,66.1038,66.1117,12191.0
2018-08-03 15:45:00,83.84,83.85,83.84,83.85,5340.0,66.1038,66.1117,66.1038,66.1117,5340.0
2018-08-03 15:50:00,83.85,83.85,83.82,83.84,15677.0,66.1117,66.1117,66.0881,66.1038,15677.0
2018-08-03 15:55:00,83.83,83.84,83.81,83.81,23001.0,66.0959,66.1038,66.0802,66.0802,23001.0
2018-08-06 09:30:00,83.89,83.92,83.81,83.92,33796.0,66.1432,66.1669,66.0802,66.1669,33796.0
2018-08-06 09:35:00,83.92,83.92,83.9,83.9,4123.0,66.1669,66.1669,66.1511,66.1511,4123.0
2018-08-06 09:40:00,83.9,83.94,83.9,83.93,10529.0,66.1511,66.1827,66.1511,66.1748,10529.0
2018-08-06 09:45:00,83.93,83.94,83.93,83.93,7561.0,66.1748,66.1827,66.1748,66.1748,7561.0
2018-08-06 09:50:00,83.94,83.95,83.94,83.95,6380.0,66.1827,66.1906,66.1827,66.1906,6380.0
2018-08-06 09:55:00,83.95,83.96,83.94,83.96,12709.0,66.1906,66.1984,66.1827,66.1984,12709.0
2018-08-06 10:00:00,83.95,83.96,83.95,83.95,2506.0,66.1906,66.1984,66.1906,66.1906,2506.0
2018-08-06 10:05:00,83.96,83.96,83.95,83.96,4841.0,66.1984,66.1984,66.1906,66.1984,4841.0
2018-08-06 10:10:00,83.95,83.96,83.95,83.96,11277.0,66.1906,66.1984,66.1906,66.1984,11277.0
2018-08-06 10:15:00,83.96,83.98,83.95,83.98,5444.0,66.1984,66.2142,66.1906,66.2142,5444.0
2018-08-06 10:20:00,83.98,83.99,83.97,83.99,10256.0,66.2142,66.2221,66.2063,66.2221,10256.0
2018-08-06 10:25:00,83.99,84.0,83.96,83.97,6732.0,66.2221,66.23,66.1984,66.2063,6732.0
2018-08-06 10:30:00,83.96,83.98,83.95,83.96,4406.0,66.1984,66.2142,66.1906,66.1984,4406.0
2018-08-06 10:35:00,83.96,83.98,83.96,83.98,760.0,66.1984,66.2142,66.1984,66.2142,760.0
2018-08-06 10:40:00,83.97,83.98,83.96,83.97,6102.0,66.2063,66.2142,66.1984,66.2063,6102.0
2018-08-06 10:45:00,83.97,83.97,83.95,83.95,10489.0,66.2063,66.2063,66.1906,66.1906,10489.0
2018-08-06 10:50:00,83.95,83.96,83.94,83.96,6462.0,66.1906,66.1984,66.1827,66.1984,6462.0
2018-08-06 10:55:00,83.95,83.95,83.94,83.94,3103.0,66.1906,66.1906,66.1827,66.1827,3103.0
2018-08-06 11:00:00,83.94,83.95,83.93,83.94,7961.0,66.1827,66.1906,66.1748,66.1827,7961.0
2018-08-06 11:05:00,83.94,83.96,83.94,83.96,2922.0,66.1827,66.1984,66.1827,66.1984,2922.0
2018-08-06 11:10:00,83.96,83.96,83.95,83.96,4011.0,66.1984,66.1984,66.1906,66.1984,4011.0
2018-08-06 11:15:00,83.95,83.97,83.95,83.96,25582.0,66.1906,66.2063,66.1906,66.1984,25582.0
2018-08-06 11:20:00,83.97,83.97,83.95,83.95,5112.0,66.2063,66.2063,66.1906,66.1906,5112.0
2018-08-06 11:25:00,83.94,83.96,83.94,83.95,2296.0,66.1827,66.1984,66.1827,66.1906,2296.0
2018-08-06 11:30:00,83.96,83.96,83.95,83.95,1986.0,66.1984,66.1984,66.1906,66.1906,1986.0
2018-08-06 11:35:00,83.95,83.96,83.94,83.95,3305.0,66.1906,66.1984,66.1827,66.1906,3305.0
2018-08-06 11:40:00,83.94,83.95,83.93,83.94,3495.0,66.1827,66.1906,66.1748,66.1827,3495.0
2018-08-06 11:45:00,83.94,83.95,83.93,83.95,2226.0,66.1827,66.1906,66.1748,66.1906,2226.0
2018-08-06 11:50:00,83.95,83.95,83.94,83.95,3579.0,66.1906,66.1906,66.1827,66.1906,3579.0
2018-08-06 11:55:00,83.95,83.95,83.94,83.95,2693.0,66.1906,66.1906,66.1827,66.1906,2693.0
2018-08-06 12:00:00,83.95,83.95,83.94,83.95,3543.0,66.1906,66.1906,66.1827,66.1906,3543.0
2018-08-06 12:05:00,83.95,83.95,83.94,83.95,2650.0,66.1906,66.1906,66.1827,66.1906,2650.0
2018-08-06 12:10:00,83.94,83.95,83.93,83.94,3248.0,66.1827,66.1906,66.1748,66.1827,3248.0
2018-08-06 12:15:00,83.94,83.94,83.93,83.94,3586.0,66.1827,66.1827,66.1748,66.1827,3586.0
2018-08-06 12:20:00,83.93,83.94,83.93,83.94,2370.0,66.1748,66.1827,66.1748,66.1827,2370.0
2018-08-06 12:25:00,83.94,83.94,83.93,83.94,3692.0,66.1827,66.1827,66.1748,66.1827,3692.0
2018-08-06 12:30:00,83.94,83.94,83.92,83.93,4362.0,66.1827,66.1827,66.1669,66.1748,4362.0
2018-08-06 12:35:00,83.92,83.93,83.92,83.92,2743.0,66.1669,66.1748,66.1669,66.1669,2743.0
2018-08-06 12:40:00,83.92,83.94,83.92,83.94,7008.0,66.1669,66.1827,66.1669,66.1827,7008.0
2018-08-06 12:45:00,83.94,83.94,83.93,83.94,4492.0,66.1827,66.1827,66.1748,66.1827,4492.0
2018-08-06 12:50:00,83.94,83.95,83.94,83.95,4363.0,66.1827,66.1906,66.1827,66.1906,4363.0
2018-08-06 12:55:00,83.94,83.95,83.94,83.95,3730.0,66.1827,66.1906,66.1827,66.1906,3730.0
2018-08-06 13:00:00,83.94,83.95,83.94,83.94,2244.0,66.1827,66.1906,66.1827,66.1827,2244.0
2018-08-06 13:05:00,83.94,83.95,83.93,83.93,3547.0,66.1827,66.1906,66.1748,66.1748,3547.0
2018-08-06 13:10:00,83.93,83.94,83.93,83.94,13128.0,66.1748,66.1827,66.1748,66.1827,13128.0
2018-08-06 13:15:00,83.93,83.94,83.93,83.94,6265.0,66.1748,66.1827,66.1748,66.1827,6265.0
2018-08-06 13:20:00,83.94,83.94,83.93,83.94,1128.0,66.1827,66.1827,66.1748,66.1827,1128.0
2018-08-06 13:25:00,83.93,83.94,83.93,83.94,1153.0,66.1748,66.1827,66.1748,66.1827,1153.0
2018-08-06 13:30:00,83.95,83.95,83.94,83.94,2774.0,66.1906,66.1906,66.1827,66.1827,2774.0
2018-08-06 13:35:00,83.95,83.96,83.94,83.94,3488.0,66.1906,66.1984,66.1827,66.1827,3488.0
2018-08-06 13:40:00,83.94,83.95,83.94,83.95,2696.0,66.1827,66.1906,66.1827,66.1906,2696.0
2018-08-06 13:45:00,83.94,83.95,83.94,83.95,3982.0,66.1827,66.1906,66.1827,66.1906,3982.0
2018-08-06 13:50:00,83.94,83.95,83.94,83.94,3476.0,66.1827,66.1906,66.1827,66.1827,3476.0
2018-08-06 13:55:00,83.95,83.95,83.94,83.95,1876.0,66.1906,66.1906,66.1827,66.1906,1876.0
2018-08-06 14:00:00,83.95,83.95,83.94,83.95,1972.0,66.1906,66.1906,66.1827,66.1906,1972.0
2018-08-06 14:05:00,83.94,83.95,83.94,83.95,7763.0,66.1827,66.1906,66.1827,66.1906,7763.0
2018-08-06 14:10:00,83.95,83.95,83.94,83.95,9434.0,66.1906,66.1906,66.1827,66.1906,9434.0
2018-08-06 14:15:00,83.94,83.95,83.94,83.95,8411.0,66.1827,66.1906,66.1827,66.1906,8411.0
2018-08-06 14:20:00,83.95,83.96,83.94,83.95,14860.0,66.1906,66.1984,66.1827,66.1906,14860.0
2018-08-06 14:25:00,83.95,83.96,83.94,83.96,57711.0,66.1906,66.1984,66.1827,66.1984,57711.0
2018-08-06 14:30:00,83.95,83.96,83.95,83.95,7805.0,66.1906,66.1984,66.1906,66.1906,7805.0
2018-08-06 14:35:00,83.95,83.95,83.94,83.95,18351.0,66.1906,66.1906,66.1827,66.1906,18351.0
2018-08-06 14:40:00,83.95,83.96,83.95,83.96,11061.0,66.1906,66.1984,66.1906,66.1984,11061.0
2018-08-06 14:45:00,83.95,83.96,83.95,83.96,5190.0,66.1906,66.1984,66.1906,66.1984,5190.0
2018-08-06 14:50:00,83.96,83.96,83.93,83.94,8458.0,66.1984,66.1984,66.1748,66.1827,8458.0
2018-08-06 14:55:00,83.94,83.94,83.93,83.94,8958.0,66.1827,66.1827,66.1748,66.1827,8958.0
2018-08-06 15:00:00,83.93,83.95,83.93,83.95,11207.0,66.1748,66.1906,66.1748,66.1906,11207.0
2018-08-06 15:05:00,83.95,83.95,83.93,83.94,5381.0,66.1906,66.1906,66.1748,66.1827,5381.0
2018-08-06 15:10:00,83.94,83.94,83.93,83.94,2663.0,66.1827,66.1827,66.1748,66.1827,2663.0
2018-08-06 15:15:00,83.94,83.94,83.93,83.94,5431.0,66.1827,66.1827,66.1748,66.1827,5431.0
2018-08-06 15:20:00,83.94,83.94,83.93,83.94,6698.0,66.1827,66.1827,66.1748,66.1827,6698.0
2018-08-06 15:25:00,83.94,83.94,83.93,83.94,21439.0,66.1827,66.1827,66.1748,66.1827,21439.0
2018-08-06 15:30:00,83.93,83.94,83.91,83.93,16840.0,66.1748,66.1827,66.159,66.1748,16840.0
2018-08-06 15:35:00,83.92,83.93,83.91,83.91,38457.0,66.1669,66.1748,66.159,66.159,38457.0
2018-08-06 15:40:00,83.91,83.91,83.89,83.9,46101.0,66.159,66.159,66.1432,66.1511,46101.0
2018-08-06 15:45:00,83.9,83.9,83.88,83.89,5680.0,66.1511,66.1511,66.1354,66.1432,5680.0
2018-08-06 15:50:00,83.89,83.9,83.88,83.89,11918.0,66.1432,66.1511,66.1354,66.1432,11918.0
2018-08-06 15:55:00,83.9,83.9,83.89,83.9,4164.0,66.1511,66.1511,66.1432,66.1511,4164.0
2018-08-07 09:30:00,83.74,83.89,83.74,83.84,21583.0,66.025,66.1432,66.025,66.1038,21583.0
2018-08-07 09:35:00,83.85,83.85,83.83,83.83,11439.0,66.1117,66.1117,66.0959,66.0959,11439.0
2018-08-07 09:40:00,83.83,83.84,83.83,83.84,5746.0,66.0959,66.1038,66.0959,66.1038,5746.0
2018-08-07 09:45:00,83.84,83.85,83.83,83.84,3969.0,66.1038,66.1117,66.0959,66.1038,3969.0
2018-08-07 09:50:00,83.84,83.85,83.81,83.81,7255.0,66.1038,66.1117,66.0802,66.0802,7255.0
2018-08-07 09:55:00,83.82,83.82,83.81,83.81,1963.0,66.0881,66.0881,66.0802,66.0802,1963.0
2018-08-07 10:00:00,83.81,83.82,83.8,83.82,18529.0,66.0802,66.0881,66.0723,66.0881,18529.0
2018-08-07 10:05:00,83.81,83.83,83.81,83.83,16459.0,66.0802,66.0959,66.0802,66.0959,16459.0
2018-08-07 10:10:00,83.83,83.83,83.82,83.83,5471.0,66.0959,66.0959,66.0881,66.0959,5471.0
2018-08-07 10:15:00,83.83,83.83,83.82,83.83,2140.0,66.0959,66.0959,66.0881,66.0959,2140.0
2018-08-07 10:20:00,83.83,83.84,83.82,83.84,4552.0,66.0959,66.1038,66.0881,66.1038,4552.0
2018-08-07 10:25:00,83.83,83.84,83.83,83.84,8523.0,66.0959,66.1038,66.0959,66.1038,8523.0
2018-08-07 10:30:00,83.84,83.84,83.83,83.84,5149.0,66.1038,66.1038,66.0959,66.1038,5149.0
2018-08-07 10:35:00,83.84,83.85,83.83,83.85,6125.0,66.1038,66.1117,66.0959,66.1117,6125.0
2018-08-07 10:40:00,83.84,83.85,83.84,83.85,8505.0,66.1038,66.1117,66.1038,66.1117,8505.0
2018-08-07 10:45:00,83.84,83.86,83.84,83.86,3207.0,66.1038,66.1196,66.1038,66.1196,3207.0
2018-08-07 10:50:00,83.86,83.86,83.85,83.85,6540.0,66.1196,66.1196,66.1117,66.1117,6540.0
2018-08-07 10:55:00,83.86,83.87,83.84,83.86,403390.0,66.1196,66.1275,66.1038,66.1196,403390.0
2018-08-07 11:00:00,83.86,83.86,83.85,83.86,17346.0,66.1196,66.1196,66.1117,66.1196,17346.0
2018-08-07 11:05:00,83.85,83.86,83.85,83.86,1809.0,66.1117,66.1196,66.1117,66.1196,1809.0
2018-08-07 11:10:00,83.86,83.86,83.85,83.86,8306.0,66.1196,66.1196,66.1117,66.1196,8306.0
2018-08-07 11:15:00,83.85,83.87,83.85,83.87,11516.0,66.1117,66.1275,66.1117,66.1275,11516.0
2018-08-07 11:20:00,83.87,83.87,83.86,83.87,8839.0,66.1275,66.1275,66.1196,66.1275,8839.0
2018-08-07 11:25:00,83.87,83.87,83.86,83.87,8515.0,66.1275,66.1275,66.1196,66.1275,8515.0
2018-08-07 11:30:00,83.87,83.87,83.86,83.87,7544.0,66.1275,66.1275,66.1196,66.1275,7544.0
2018-08-07 11:35:00,83.87,83.87,83.86,83.86,5097.0,66.1275,66.1275,66.1196,66.1196,5097.0
2018-08-07 11:40:00,83.87,83.87,83.86,83.87,5494.0,66.1275,66.1275,66.1196,66.1275,5494.0
2018-08-07 11:45:00,83.87,83.87,83.86,83.87,6515.0,66.1275,66.1275,66.1196,66.1275,6515.0
2018-08-07 11:50:00,83.87,83.87,83.86,83.87,5201.0,66.1275,66.1275,66.1196,66.1275,5201.0
2018-08-07 11:55:00,83.87,83.87,83.86,83.87,6308.0,66.1275,66.1275,66.1196,66.1275,6308.0
2018-08-07 12:00:00,83.87,83.87,83.86,83.86,4057.0,66.1275,66.1275,66.1196,66.1196,4057.0
2018-08-07 12:05:00,83.87,83.87,83.86,83.87,2869.0,66.1275,66.1275,66.1196,66.1275,2869.0
2018-08-07 12:10:00,83.87,83.87,83.86,83.87,3036.0,66.1275,66.1275,66.1196,66.1275,3036.0
2018-08-07 12:15:00,83.87,83.87,83.86,83.87,2260.0,66.1275,66.1275,66.1196,66.1275,2260.0
2018-08-07 12:20:00,83.87,83.87,83.85,83.86,8852.0,66.1275,66.1275,66.1117,66.1196,8852.0
2018-08-07 12:25:00,83.85,83.86,83.85,83.86,2330.0,66.1117,66.1196,66.1117,66.1196,2330.0
2018-08-07 12:30:00,83.86,83.86,83.85,83.86,2118.0,66.1196,66.1196,66.1117,66.1196,2118.0
2018-08-07 12:35:00,83.86,83.86,83.85,83.86,2950.0,66.1196,66.1196,66.1117,66.1196,2950.0
2018-08-07 12:40:00,83.86,83.86,83.85,83.86,4668.0,66.1196,66.1196,66.1117,66.1196,4668.0
2018-08-07 12:45:00,83.85,83.86,83.85,83.86,4422.0,66.1117,66.1196,66.1117,66.1196,4422.0
2018-08-07 12:50:00,83.86,83.86,83.85,83.86,1934.0,66.1196,66.1196,66.1117,66.1196,1934.0
2018-08-07 12:55:00,83.86,83.86,83.85,83.86,5617.0,66.1196,66.1196,66.1117,66.1196,5617.0
2018-08-07 13:00:00,83.85,83.86,83.82,83.83,12287.0,66.1117,66.1196,66.0881,66.0959,12287.0
2018-08-07 13:05:00,83.82,83.83,83.82,83.82,2627.0,66.0881,66.0959,66.0881,66.0881,2627.0
2018-08-07 13:10:00,83.83,83.83,83.82,83.83,965.0,66.0959,66.0959,66.0881,66.0959,965.0
2018-08-07 13:15:00,83.83,83.83,83.82,83.83,10588.0,66.0959,66.0959,66.0881,66.0959,10588.0
2018-08-07 13:20:00,83.83,83.83,83.82,83.83,3493.0,66.0959,66.0959,66.0881,66.0959,3493.0
2018-08-07 13:25:00,83.83,83.83,83.82,83.83,1904.0,66.0959,66.0959,66.0881,66.0959,1904.0
2018-08-07 13:30:00,83.83,83.83,83.82,83.82,5665.0,66.0959,66.0959,66.0881,66.0881,5665.0
2018-08-07 13:35:00,83.83,83.83,83.82,83.82,8008.0,66.0959,66.0959,66.0881,66.0881,8008.0
2018-08-07 13:40:00,83.81,83.81,83.8,83.81,1855.0,66.0802,66.0802,66.0723,66.0802,1855.0
2018-08-07 13:45:00,83.8,83.81,83.8,83.8,7801.0,66.0723,66.0802,66.0723,66.0723,7801.0
2018-08-07 13:50:00,83.8,83.81,83.8,83.8,3522.0,66.0723,66.0802,66.0723,66.0723,3522.0
2018-08-07 13:55:00,83.8,83.81,83.79,83.79,8650.0,66.0723,66.0802,66.0644,66.0644,8650.0
2018-08-07 14:00:00,83.8,83.8,83.79,83.79,2401.0,66.0723,66.0723,66.0644,66.0644,2401.0
2018-08-07 14:05:00,83.8,83.8,83.79,83.8,3663.0,66.0723,66.0723,66.0644,66.0723,3663.0
2018-08-07 14:10:00,83.8,83.8,83.79,83.8,3539.0,66.0723,66.0723,66.0644,66.0723,3539.0
2018-08-07 14:15:00,83.8,83.8,83.79,83.79,8437.0,66.0723,66.0723,66.0644,66.0644,8437.0
2018-08-07 14:20:00,83.8,83.8,83.79,83.79,12609.0,66.0723,66.0723,66.0644,66.0644,12609.0
2018-08-07 14:25:00,83.79,83.8,83.79,83.79,2975.0,66.0644,66.0723,66.0644,66.0644,2975.0
2018-08-07 14:30:00,83.8,83.8,83.79,83.8,13952.0,66.0723,66.0723,66.0644,66.0723,13952.0
2018-08-07 14:35:00,83.79,83.81,83.79,83.81,18000.0,66.0644,66.0802,66.0644,66.0802,18000.0
2018-08-07 14:40:00,83.81,83.81,83.8,83.81,5981.0,66.0802,66.0802,66.0723,66.0802,5981.0
2018-08-07 14:45:00,83.81,83.81,83.78,83.79,27772.0,66.0802,66.0802,66.0565,66.0644,27772.0
2018-08-07 14:50:00,83.79,83.8,83.78,83.8,15205.0,66.0644,66.0723,66.0565,66.0723,15205.0
2018-08-07 14:55:00,83.8,83.81,83.79,83.81,13553.0,66.0723,66.0802,66.0644,66.0802,13553.0
2018-08-07 15:00:00,83.81,83.81,83.8,83.81,11127.0,66.0802,66.0802,66.0723,66.0802,11127.0
2018-08-07 15:05:00,83.8,83.81,83.8,83.81,8486.0,66.0723,66.0802,66.0723,66.0802,8486.0
2018-08-07 15:10:00,83.8,83.81,83.8,83.81,12793.0,66.0723,66.0802,66.0723,66.0802,12793.0
2018-08-07 15:15:00,83.81,83.81,83.8,83.81,10780.0,66.0802,66.0802,66.0723,66.0802,10780.0
2018-08-07 15:20:00,83.81,83.81,83.8,83.81,8950.0,66.0802,66.0802,66.0723,66.0802,8950.0
2018-08-07 15:25:00,83.81,83.81,83.79,83.8,13442.0,66.0802,66.0802,66.0644,66.0723,13442.0
2018-08-07 15:30:00,83.8,83.8,83.79,83.8,21086.0,66.0723,66.0723,66.0644,66.0723,21086.0
2018-08-07 15:35:00,83.8,83.8,83.79,83.8,16456.0,66.0723,66.0723,66.0644,66.0723,16456.0
2018-08-07 15:40:00,83.8,83.8,83.79,83.8,13896.0,66.0723,66.0723,66.0644,66.0723,13896.0
2018-08-07 15:45:00,83.79,83.8,83.79,83.79,80015.0,66.0644,66.0723,66.0644,66.0644,80015.0
2018-08-07 15:50:00,83.79,83.8,83.77,83.78,15766.0,66.0644,66.0723,66.0486,66.0565,15766.0
2018-08-07 15:55:00,83.78,83.78,83.75,83.75,17785.0,66.0565,66.0565,66.0329,66.0329,17785.0
2018-08-08 09:30:00,83.74,83.75,83.74,83.75,17992.0,66.025,66.0329,66.025,66.0329,17992.0
2018-08-08 09:35:00,83.75,83.75,83.72,83.73,8942.0,66.0329,66.0329,66.0092,66.0171,8942.0
2018-08-08 09:40:00,83.74,83.74,83.73,83.74,2209.0,66.025,66.025,66.0171,66.025,2209.0
2018-08-08 09:45:00,83.75,83.75,83.74,83.75,4951.0,66.0329,66.0329,66.025,66.0329,4951.0
2018-08-08 09:50:00,83.74,83.75,83.74,83.75,5829.0,66.025,66.0329,66.025,66.0329,5829.0
2018-08-08 09:55:00,83.75,83.75,83.72,83.74,16205.0,66.0329,66.0329,66.0092,66.025,16205.0
2018-08-08 10:00:00,83.74,83.77,83.74,83.76,15046.0,66.025,66.0486,66.025,66.0407,15046.0
2018-08-08 10:05:00,83.75,83.76,83.75,83.75,4343.0,66.0329,66.0407,66.0329,66.0329,4343.0
2018-08-08 10:10:00,83.75,83.75,83.73,83.74,7204.0,66.0329,66.0329,66.0171,66.025,7204.0
2018-08-08 10:15:00,83.73,83.74,83.73,83.73,10829.0,66.0171,66.025,66.0171,66.0171,10829.0
2018-08-08 10:20:00,83.73,83.74,83.73,83.73,7260.0,66.0171,66.025,66.0171,66.0171,7260.0
2018-08-08 10:25:00,83.73,83.74,83.73,83.73,5439.0,66.0171,66.025,66.0171,66.0171,5439.0
2018-08-08 10:30:00,83.73,83.74,83.72,83.72,16345.0,66.0171,66.025,66.0092,66.0092,16345.0
2018-08-08 10:35:00,83.73,83.74,83.72,83.73,4725.0,66.0171,66.025,66.0092,66.0171,4725.0
2018-08-08 10:40:00,83.73,83.74,83.73,83.73,5968.0,66.0171,66.025,66.0171,66.0171,5968.0
2018-08-08 10:45:00,83.73,83.73,83.72,83.72,3714.0,66.0171,66.0171,66.0092,66.0092,3714.0
2018-08-08 10:50:00,83.72,83.72,83.71,83.71,7430.0,66.0092,66.0092,66.0013,66.0013,7430.0
2018-08-08 10:55:00,83.72,83.72,83.69,83.72,25774.0,66.0092,66.0092,65.9856,66.0092,25774.0
2018-08-08 11:00:00,83.72,83.73,83.72,83.73,1898.0,66.0092,66.0171,66.0092,66.0171,1898.0
2018-08-08 11:05:00,83.73,83.73,83.72,83.72,2947.0,66.0171,66.0171,66.0092,66.0092,2947.0
2018-08-08 11:10:00,83.73,83.73,83.72,83.73,2050.0,66.0171,66.0171,66.0092,66.0171,2050.0
2018-08-08 11:15:00,83.72,83.73,83.71,83.72,5410.0,66.0092,66.0171,66.0013,66.0092,5410.0
2018-08-08 11:20:00,83.72,83.75,83.71,83.75,30220.0,66.0092,66.0329,66.0013,66.0329,30220.0
2018-08-08 11:25:00,83.74,83.76,83.74,83.75,19693.0,66.025,66.0407,66.025,66.0329,19693.0
2018-08-08 11:30:00,83.75,83.76,83.74,83.76,92666.0,66.0329,66.0407,66.025,66.0407,92666.0
2018-08-08 11:35:00,83.76,83.77,83.75,83.77,76898.0,66.0407,66.0486,66.0329,66.0486,76898.0
2018-08-08 11:40:00,83.77,83.78,83.76,83.77,82792.0,66.0486,66.0565,66.0407,66.0486,82792.0
2018-08-08 11:45:00,83.77,83.78,83.77,83.77,9189.0,66.0486,66.0565,66.0486,66.0486,9189.0
2018-08-08 11:50:00,83.78,83.78,83.77,83.77,1604.0,66.0565,66.0565,66.0486,66.0486,1604.0
2018-08-08 11:55:00,83.78,83.78,83.76,83.77,2511.0,66.0565,66.0565,66.0407,66.0486,2511.0
2018-08-08 12:00:00,83.76,83.77,83.75,83.76,33755.0,66.0407,66.0486,66.0329,66.0407,33755.0
2018-08-08 12:05:00,83.75,83.76,83.75,83.75,15713.0,66.0329,66.0407,66.0329,66.0329,15713.0
2018-08-08 12:10:00,83.75,83.76,83.74,83.75,6705.0,66.0329,66.0407,66.025,66.0329,6705.0
2018-08-08 12:15:00,83.74,83.75,83.73,83.73,6189.0,66.025,66.0329,66.0171,66.0171,6189.0
2018-08-08 12:20:00,83.73,83.74,83.71,83.71,6058.0,66.0171,66.025,66.0013,66.0013,6058.0
2018-08-08 12:25:00,83.71,83.72,83.7,83.71,4878.0,66.0013,66.0092,65.9934,66.0013,4878.0
2018-08-08 12:30:00,83.71,83.71,83.7,83.7,9415.0,66.0013,66.0013,65.9934,65.9934,9415.0
2018-08-08 12:35:00,83.71,83.71,83.7,83.7,603.0,66.0013,66.0013,65.9934,65.9934,603.0
2018-08-08 12:40:00,83.71,83.72,83.7,83.71,4096.0,66.0013,66.0092,65.9934,66.0013,4096.0
2018-08-08 12:45:00,83.71,83.71,83.7,83.7,8122.0,66.0013,66.0013,65.9934,65.9934,8122.0
2018-08-08 12:50:00,83.7,83.71,83.7,83.7,3609.0,65.9934,66.0013,65.9934,65.9934,3609.0
2018-08-08 12:55:00,83.71,83.74,83.7,83.74,9225.0,66.0013,66.025,65.9934,66.025,9225.0
2018-08-08 13:00:00,83.73,83.74,83.72,83.73,4281.0,66.0171,66.025,66.0092,66.0171,4281.0
2018-08-08 13:05:00,83.74,83.74,83.73,83.74,2246.0,66.025,66.025,66.0171,66.025,2246.0
2018-08-08 13:10:00,83.73,83.75,83.73,83.74,969.0,66.0171,66.0329,66.0171,66.025,969.0
2018-08-08 13:15:00,83.75,83.75,83.74,83.75,3248.0,66.0329,66.0329,66.025,66.0329,3248.0
2018-08-08 13:20:00,83.75,83.77,83.75,83.77,8620.0,66.0329,66.0486,66.0329,66.0486,8620.0
2018-08-08 13:25:00,83.77,83.78,83.76,83.78,4327.0,66.0486,66.0565,66.0407,66.0565,4327.0
2018-08-08 13:30:00,83.77,83.78,83.77,83.78,1259.0,66.0486,66.0565,66.0486,66.0565,1259.0
2018-08-08 13:35:00,83.77,83.78,83.76,83.77,7753.0,66.0486,66.0565,66.0407,66.0486,7753.0
2018-08-08 13:40:00,83.75,83.76,83.75,83.75,690.0,66.0329,66.0407,66.0329,66.0329,690.0
2018-08-08 13:45:00,83.76,83.77,83.75,83.75,9056.0,66.0407,66.0486,66.0329,66.0329,9056.0
2018-08-08 13:50:00,83.75,83.75,83.74,83.75,2128.0,66.0329,66.0329,66.025,66.0329,2128.0
2018-08-08 13:55:00,83.75,83.75,83.74,83.74,2589.0,66.0329,66.0329,66.025,66.025,2589.0
2018-08-08 14:00:00,83.75,83.75,83.72,83.73,2880.0,66.0329,66.0329,66.0092,66.0171,2880.0
2018-08-08 14:05:00,83.73,83.73,83.72,83.73,4641.0,66.0171,66.0171,66.0092,66.0171,4641.0
2018-08-08 14:10:00,83.72,83.73,83.72,83.73,2929.0,66.0092,66.0171,66.0092,66.0171,2929.0
2018-08-08 14:15:00,83.73,83.73,83.72,83.72,5191.0,66.0171,66.0171,66.0092,66.0092,5191.0
2018-08-08 14:20:00,83.72,83.73,83.7,83.71,14993.0,66.0092,66.0171,65.9934,66.0013,14993.0
2018-08-08 14:25:00,83.7,83.71,83.69,83.7,12415.0,65.9934,66.0013,65.9856,65.9934,12415.0
2018-08-08 14:30:00,83.71,83.71,83.7,83.71,1471.0,66.0013,66.0013,65.9934,66.0013,1471.0
2018-08-08 14:35:00,83.71,83.71,83.7,83.71,16226.0,66.0013,66.0013,65.9934,66.0013,16226.0
2018-08-08 14:40:00,83.71,83.71,83.7,83.71,7372.0,66.0013,66.0013,65.9934,66.0013,7372.0
2018-08-08 14:45:00,83.71,83.71,83.69,83.7,7152.0,66.0013,66.0013,65.9856,65.9934,7152.0
2018-08-08 14:50:00,83.69,83.7,83.69,83.7,2838.0,65.9856,65.9934,65.9856,65.9934,2838.0
2018-08-08 14:55:00,83.7,83.7,83.69,83.69,7376.0,65.9934,65.9934,65.9856,65.9856,7376.0
2018-08-08 15:00:00,83.7,83.7,83.69,83.7,13667.0,65.9934,65.9934,65.9856,65.9934,13667.0
2018-08-08 15:05:00,83.69,83.7,83.69,83.7,14544.0,65.9856,65.9934,65.9856,65.9934,14544.0
2018-08-08 15:10:00,83.7,83.7,83.69,83.7,3934.0,65.9934,65.9934,65.9856,65.9934,3934.0
2018-08-08 15:15:00,83.7,83.7,83.69,83.7,4645.0,65.9934,65.9934,65.9856,65.9934,4645.0
2018-08-08 15:20:00,83.7,83.7,83.69,83.69,4121.0,65.9934,65.9934,65.9856,65.9856,4121.0
2018-08-08 15:25:00,83.69,83.71,83.69,83.7,5387.0,65.9856,66.0013,65.9856,65.9934,5387.0
2018-08-08 15:30:00,83.71,83.71,83.7,83.71,7117.0,66.0013,66.0013,65.9934,66.0013,7117.0
2018-08-08 15:35:00,83.71,83.71,83.7,83.71,4711.0,66.0013,66.0013,65.9934,66.0013,4711.0
2018-08-08 15:40:00,83.7,83.71,83.69,83.7,21115.0,65.9934,66.0013,65.9856,65.9934,21115.0
2018-08-08 15:45:00,83.7,83.7,83.69,83.7,12104.0,65.9934,65.9934,65.9856,65.9934,12104.0
2018-08-08 15:50:00,83.7,83.71,83.7,83.7,9385.0,65.9934,66.0013,65.9934,65.9934,9385.0
2018-08-08 15:55:00,83.7,83.72,83.7,83.71,111505.0,65.9934,66.0092,65.9934,66.0013,111505.0
2018-08-09 09:30:00,83.8,83.85,83.8,83.83,13137.0,66.0723,66.1117,66.0723,66.0959,13137.0
2018-08-09 09:35:00,83.83,83.86,83.82,83.85,13809.0,66.0959,66.1196,66.0881,66.1117,13809.0
2018-08-09 09:40:00,83.84,83.84,83.82,83.82,5021.0,66.1038,66.1038,66.0881,66.0881,5021.0
2018-08-09 09:45:00,83.84,83.85,83.82,83.85,4151.0,66.1038,66.1117,66.0881,66.1117,4151.0
2018-08-09 09:50:00,83.84,83.85,83.83,83.84,12585.0,66.1038,66.1117,66.0959,66.1038,12585.0
2018-08-09 09:55:00,83.84,83.85,83.83,83.84,4889.0,66.1038,66.1117,66.0959,66.1038,4889.0
2018-08-09 10:00:00,83.85,83.86,83.84,83.85,7771.0,66.1117,66.1196,66.1038,66.1117,7771.0
2018-08-09 10:05:00,83.85,83.85,83.83,83.83,4466.0,66.1117,66.1117,66.0959,66.0959,4466.0
2018-08-09 10:10:00,83.84,83.85,83.81,83.82,18447.0,66.1038,66.1117,66.0802,66.0881,18447.0
2018-08-09 10:15:00,83.82,83.82,83.81,83.81,3358.0,66.0881,66.0881,66.0802,66.0802,3358.0
2018-08-09 10:20:00,83.81,83.82,83.8,83.8,2136.0,66.0802,66.0881,66.0723,66.0723,2136.0
2018-08-09 10:25:00,83.81,83.81,83.8,83.8,4545.0,66.0802,66.0802,66.0723,66.0723,4545.0
2018-08-09 10:30:00,83.81,83.81,83.79,83.8,7720.0,66.0802,66.0802,66.0644,66.0723,7720.0
2018-08-09 10:35:00,83.79,83.8,83.79,83.8,3442.0,66.0644,66.0723,66.0644,66.0723,3442.0
2018-08-09 10:40:00,83.8,83.8,83.79,83.8,15557.0,66.0723,66.0723,66.0644,66.0723,15557.0
2018-08-09 10:45:00,83.79,83.8,83.79,83.8,21855.0,66.0644,66.0723,66.0644,66.0723,21855.0
2018-08-09 10:50:00,83.79,83.8,83.79,83.79,50193.0,66.0644,66.0723,66.0644,66.0644,50193.0
2018-08-09 10:55:00,83.8,83.8,83.79,83.8,11014.0,66.0723,66.0723,66.0644,66.0723,11014.0
2018-08-09 11:00:00,83.79,83.8,83.79,83.79,8671.0,66.0644,66.0723,66.0644,66.0644,8671.0
2018-08-09 11:05:00,83.79,83.8,83.78,83.79,28270.0,66.0644,66.0723,66.0565,66.0644,28270.0
2018-08-09 11:10:00,83.78,83.8,83.76,83.77,1406070.0,66.0565,66.0723,66.0407,66.0486,1406070.0
2018-08-09 11:15:00,83.77,83.8,83.77,83.79,40447.0,66.0486,66.0723,66.0486,66.0644,40447.0
2018-08-09 11:20:00,83.79,83.8,83.78,83.8,16721.0,66.0644,66.0723,66.0565,66.0723,16721.0
2018-08-09 11:25:00,83.79,83.8,83.78,83.78,10621.0,66.0644,66.0723,66.0565,66.0565,10621.0
2018-08-09 11:30:00,83.79,83.79,83.77,83.77,22819.0,66.0644,66.0644,66.0486,66.0486,22819.0
2018-08-09 11:35:00,83.77,83.79,83.77,83.78,17847.0,66.0486,66.0644,66.0486,66.0565,17847.0
2018-08-09 11:40:00,83.79,83.8,83.78,83.8,3206.0,66.0644,66.0723,66.0565,66.0723,3206.0
2018-08-09 11:45:00,83.8,83.81,83.79,83.8,10472.0,66.0723,66.0802,66.0644,66.0723,10472.0
2018-08-09 11:50:00,83.81,83.82,83.79,83.79,6870.0,66.0802,66.0881,66.0644,66.0644,6870.0
2018-08-09 11:55:00,83.79,83.8,83.78,83.8,173530.0,66.0644,66.0723,66.0565,66.0723,173530.0
2018-08-09 12:00:00,83.8,83.81,83.78,83.79,33189.0,66.0723,66.0802,66.0565,66.0644,33189.0
2018-08-09 12:05:00,83.79,83.79,83.78,83.78,6524.0,66.0644,66.0644,66.0565,66.0565,6524.0
2018-08-09 12:10:00,83.78,83.79,83.78,83.78,17723.0,66.0565,66.0644,66.0565,66.0565,17723.0
2018-08-09 12:15:00,83.79,83.79,83.78,83.78,7326.0,66.0644,66.0644,66.0565,66.0565,7326.0
2018-08-09 12:20:00,83.79,83.79,83.78,83.78,11945.0,66.0644,66.0644,66.0565,66.0565,11945.0
2018-08-09 12:25:00,83.79,83.79,83.76,83.77,14996.0,66.0644,66.0644,66.0407,66.0486,14996.0
2018-08-09 12:30:00,83.78,83.78,83.76,83.77,12976.0,66.0565,66.0565,66.0407,66.0486,12976.0
2018-08-09 12:35:00,83.77,83.78,83.77,83.78,13303.0,66.0486,66.0565,66.0486,66.0565,13303.0
2018-08-09 12:40:00,83.78,83.78,83.77,83.78,5607.0,66.0565,66.0565,66.0486,66.0565,5607.0
2018-08-09 12:45:00,83.78,83.79,83.77,83.79,16307.0,66.0565,66.0644,66.0486,66.0644,16307.0
2018-08-09 12:50:00,83.78,83.79,83.78,83.79,2885.0,66.0565,66.0644,66.0565,66.0644,2885.0
2018-08-09 12:55:00,83.79,83.79,83.78,83.79,7114.0,66.0644,66.0644,66.0565,66.0644,7114.0
2018-08-09 13:00:00,83.78,83.79,83.76,83.77,3793.0,66.0565,66.0644,66.0407,66.0486,3793.0
2018-08-09 13:05:00,83.77,83.78,83.76,83.77,16620.0,66.0486,66.0565,66.0407,66.0486,16620.0
2018-08-09 13:10:00,83.78,83.79,83.77,83.78,6300.0,66.0565,66.0644,66.0486,66.0565,6300.0
2018-08-09 13:15:00,83.79,83.8,83.79,83.8,8415.0,66.0644,66.0723,66.0644,66.0723,8415.0
2018-08-09 13:20:00,83.8,83.8,83.77,83.78,8273.0,66.0723,66.0723,66.0486,66.0565,8273.0
2018-08-09 13:25:00,83.78,83.8,83.77,83.8,4804.0,66.0565,66.0723,66.0486,66.0723,4804.0
2018-08-09 13:30:00,83.8,83.8,83.79,83.8,2635.0,66.0723,66.0723,66.0644,66.0723,2635.0
2018-08-09 13:35:00,83.79,83.81,83.79,83.81,9435.0,66.0644,66.0802,66.0644,66.0802,9435.0
2018-08-09 13:40:00,83.8,83.81,83.79,83.8,10932.0,66.0723,66.0802,66.0644,66.0723,10932.0
2018-08-09 13:45:00,83.79,83.8,83.79,83.8,5017.0,66.0644,66.0723,66.0644,66.0723,5017.0
2018-08-09 13:50:00,83.8,83.8,83.79,83.8,2351.0,66.0723,66.0723,66.0644,66.0723,2351.0
2018-08-09 13:55:00,83.8,83.81,83.79,83.81,7431.0,66.0723,66.0802,66.0644,66.0802,7431.0
2018-08-09 14:00:00,83.8,83.81,83.8,83.8,12346.0,66.0723,66.0802,66.0723,66.0723,12346.0
2018-08-09 14:05:00,83.81,83.81,83.8,83.81,81417.0,66.0802,66.0802,66.0723,66.0802,81417.0
2018-08-09 14:10:00,83.81,83.81,83.79,83.79,8806.0,66.0802,66.0802,66.0644,66.0644,8806.0
2018-08-09 14:15:00,83.8,83.8,83.79,83.8,2846.0,66.0723,66.0723,66.0644,66.0723,2846.0
2018-08-09 14:20:00,83.79,83.8,83.77,83.78,10339.0,66.0644,66.0723,66.0486,66.0565,10339.0
2018-08-09 14:25:00,83.79,83.8,83.78,83.79,5007.0,66.0644,66.0723,66.0565,66.0644,5007.0
2018-08-09 14:30:00,83.8,83.8,83.79,83.8,5242.0,66.0723,66.0723,66.0644,66.0723,5242.0
2018-08-09 14:35:00,83.8,83.8,83.79,83.8,4140.0,66.0723,66.0723,66.0644,66.0723,4140.0
2018-08-09 14:40:00,83.8,83.8,83.79,83.8,21710.0,66.0723,66.0723,66.0644,66.0723,21710.0
2018-08-09 14:45:00,83.8,83.8,83.77,83.77,4137.0,66.0723,66.0723,66.0486,66.0486,4137.0
2018-08-09 14:50:00,83.77,83.78,83.77,83.77,2803.0,66.0486,66.0565,66.0486,66.0486,2803.0
2018-08-09 14:55:00,83.77,83.77,83.76,83.76,134910.0,66.0486,66.0486,66.0407,66.0407,134910.0
2018-08-09 15:00:00,83.77,83.77,83.76,83.77,11189.0,66.0486,66.0486,66.0407,66.0486,11189.0
2018-08-09 15:05:00,83.77,83.78,83.77,83.77,3203.0,66.0486,66.0565,66.0486,66.0486,3203.0
2018-08-09 15:10:00,83.78,83.78,83.77,83.78,5711.0,66.0565,66.0565,66.0486,66.0565,5711.0
2018-08-09 15:15:00,83.78,83.78,83.77,83.78,10363.0,66.0565,66.0565,66.0486,66.0565,10363.0
2018-08-09 15:20:00,83.78,83.79,83.77,83.78,11086.0,66.0565,66.0644,66.0486,66.0565,11086.0
2018-08-09 15:25:00,83.79,83.79,83.78,83.79,12704.0,66.0644,66.0644,66.0565,66.0644,12704.0
2018-08-09 15:30:00,83.79,83.79,83.78,83.79,6147.0,66.0644,66.0644,66.0565,66.0644,6147.0
2018-08-09 15:35:00,83.79,83.79,83.78,83.79,26379.0,66.0644,66.0644,66.0565,66.0644,26379.0
2018-08-09 15:40:00,83.79,83.79,83.78,83.79,9273.0,66.0644,66.0644,66.0565,66.0644,9273.0
2018-08-09 15:45:00,83.79,83.79,83.78,83.78,10940.0,66.0644,66.0644,66.0565,66.0565,10940.0
2018-08-09 15:50:00,83.79,83.79,83.78,83.78,9621.0,66.0644,66.0644,66.0565,66.0565,9621.0
2018-08-09 15:55:00,83.78,83.78,83.77,83.77,68192.0,66.0565,66.0565,66.0486,66.0486,68192.0
2018-08-10 09:30:00,83.78,83.82,83.75,83.82,10333.0,66.0565,66.0881,66.0329,66.0881,10333.0
2018-08-10 09:35:00,83.78,83.79,83.76,83.79,9878.0,66.0565,66.0644,66.0407,66.0644,9878.0
2018-08-10 09:40:00,83.77,83.78,83.75,83.75,9906.0,66.0486,66.0565,66.0329,66.0329,9906.0
2018-08-10 09:45:00,83.75,83.79,83.75,83.79,14290.0,66.0329,66.0644,66.0329,66.0644,14290.0
2018-08-10 09:50:00,83.78,83.79,83.77,83.78,11827.0,66.0565,66.0644,66.0486,66.0565,11827.0
2018-08-10 09:55:00,83.79,83.8,83.78,83.79,2804.0,66.0644,66.0723,66.0565,66.0644,2804.0
2018-08-10 10:00:00,83.8,83.83,83.8,83.81,5348.0,66.0723,66.0959,66.0723,66.0802,5348.0
2018-08-10 10:05:00,83.81,83.82,83.79,83.8,3251.0,66.0802,66.0881,66.0644,66.0723,3251.0
2018-08-10 10:10:00,83.79,83.79,83.78,83.79,19465.0,66.0644,66.0644,66.0565,66.0644,19465.0
2018-08-10 10:15:00,83.78,83.81,83.78,83.81,5326.0,66.0565,66.0802,66.0565,66.0802,5326.0
2018-08-10 10:20:00,83.81,83.82,83.8,83.82,3789.0,66.0802,66.0881,66.0723,66.0881,3789.0
2018-08-10 10:25:00,83.81,83.84,83.81,83.81,15676.0,66.0802,66.1038,66.0802,66.0802,15676.0
2018-08-10 10:30:00,83.81,83.83,83.81,83.83,45658.0,66.0802,66.0959,66.0802,66.0959,45658.0
2018-08-10 10:35:00,83.84,83.85,83.83,83.84,48065.0,66.1038,66.1117,66.0959,66.1038,48065.0
2018-08-10 10:40:00,83.84,83.85,83.84,83.84,12364.0,66.1038,66.1117,66.1038,66.1038,12364.0
2018-08-10 10:45:00,83.83,83.85,83.83,83.85,6078.0,66.0959,66.1117,66.0959,66.1117,6078.0
2018-08-10 10:50:00,83.85,83.87,83.85,83.86,6777.0,66.1117,66.1275,66.1117,66.1196,6777.0
2018-08-10 10:55:00,83.86,83.9,83.85,83.9,25238.0,66.1196,66.1511,66.1117,66.1511,25238.0
2018-08-10 11:00:00,83.89,83.9,83.89,83.89,22168.0,66.1432,66.1511,66.1432,66.1432,22168.0
2018-08-10 11:05:00,83.89,83.91,83.89,83.91,10913.0,66.1432,66.159,66.1432,66.159,10913.0
2018-08-10 11:10:00,83.92,83.93,83.91,83.93,6063.0,66.1669,66.1748,66.159,66.1748,6063.0
2018-08-10 11:15:00,83.92,83.95,83.92,83.94,25988.0,66.1669,66.1906,66.1669,66.1827,25988.0
2018-08-10 11:20:00,83.94,83.94,83.92,83.92,4711.0,66.1827,66.1827,66.1669,66.1669,4711.0
2018-08-10 11:25:00,83.93,83.93,83.9,83.91,5290.0,66.1748,66.1748,66.1511,66.159,5290.0
2018-08-10 11:30:00,83.91,83.91,83.9,83.9,3800.0,66.159,66.159,66.1511,66.1511,3800.0
2018-08-10 11:35:00,83.9,83.92,83.9,83.91,10789.0,66.1511,66.1669,66.1511,66.159,10789.0
2018-08-10 11:40:00,83.92,83.92,83.9,83.91,5026.0,66.1669,66.1669,66.1511,66.159,5026.0
2018-08-10 11:45:00,83.91,83.91,83.89,83.9,13623.0,66.159,66.159,66.1432,66.1511,13623.0
2018-08-10 11:50:00,83.9,83.92,83.89,83.92,4737.0,66.1511,66.1669,66.1432,66.1669,4737.0
2018-08-10 11:55:00,83.92,83.92,83.91,83.91,10647.0,66.1669,66.1669,66.159,66.159,10647.0
2018-08-10 12:00:00,83.91,83.92,83.9,83.9,14715.0,66.159,66.1669,66.1511,66.1511,14715.0
2018-08-10 12:05:00,83.91,83.91,83.9,83.91,3480.0,66.159,66.159,66.1511,66.159,3480.0
2018-08-10 12:10:00,83.91,83.92,83.9,83.91,13947.0,66.159,66.1669,66.1511,66.159,13947.0
2018-08-10 12:15:00,83.91,83.92,83.9,83.92,861.0,66.159,66.1669,66.1511,66.1669,861.0
2018-08-10 12:20:00,83.92,83.93,83.91,83.92,2753.0,66.1669,66.1748,66.159,66.1669,2753.0
2018-08-10 12:25:00,83.92,83.93,83.91,83.92,17533.0,66.1669,66.1748,66.159,66.1669,17533.0
2018-08-10 12:30:00,83.92,83.93,83.91,83.92,3340.0,66.1669,66.1748,66.159,66.1669,3340.0
2018-08-10 12:35:00,83.92,83.93,83.92,83.92,2870.0,66.1669,66.1748,66.1669,66.1669,2870.0
2018-08-10 12:40:00,83.93,83.93,83.92,83.92,2350.0,66.1748,66.1748,66.1669,66.1669,2350.0
2018-08-10 12:45:00,83.92,83.93,83.92,83.92,2636.0,66.1669,66.1748,66.1669,66.1669,2636.0
2018-08-10 12:50:00,83.92,83.93,83.92,83.92,1747.0,66.1669,66.1748,66.1669,66.1669,1747.0
2018-08-10 12:55:00,83.92,83.93,83.92,83.92,1225.0,66.1669,66.1748,66.1669,66.1669,1225.0
2018-08-10 13:00:00,83.92,83.94,83.92,83.94,16486.0,66.1669,66.1827,66.1669,66.1827,16486.0
2018-08-10 13:05:00,83.94,83.94,83.93,83.94,1151.0,66.1827,66.1827,66.1748,66.1827,1151.0
2018-08-10 13:10:00,83.94,83.94,83.93,83.94,5678.0,66.1827,66.1827,66.1748,66.1827,5678.0
2018-08-10 13:15:00,83.94,83.94,83.93,83.94,2155.0,66.1827,66.1827,66.1748,66.1827,2155.0
2018-08-10 13:20:00,83.95,83.95,83.94,83.94,5321.0,66.1906,66.1906,66.1827,66.1827,5321.0
2018-08-10 13:25:00,83.94,83.95,83.94,83.94,6313.0,66.1827,66.1906,66.1827,66.1827,6313.0
2018-08-10 13:30:00,83.95,83.95,83.94,83.95,3089.0,66.1906,66.1906,66.1827,66.1906,3089.0
2018-08-10 13:35:00,83.95,83.96,83.94,83.96,2834.0,66.1906,66.1984,66.1827,66.1984,2834.0
2018-08-10 13:40:00,83.96,83.96,83.95,83.95,2650.0,66.1984,66.1984,66.1906,66.1906,2650.0
2018-08-10 13:45:00,83.96,83.96,83.95,83.95,4002.0,66.1984,66.1984,66.1906,66.1906,4002.0
2018-08-10 13:50:00,83.96,83.97,83.95,83.96,7344.0,66.1984,66.2063,66.1906,66.1984,7344.0
2018-08-10 13:55:00,83.97,83.99,83.96,83.99,2324.0,66.2063,66.2221,66.1984,66.2221,2324.0
2018-08-10 14:00:00,83.98,83.98,83.97,83.98,11643.0,66.2142,66.2142,66.2063,66.2142,11643.0
2018-08-10 14:05:00,83.98,83.98,83.97,83.97,5249.0,66.2142,66.2142,66.2063,66.2063,5249.0
2018-08-10 14:10:00,83.96,83.98,83.96,83.97,9200.0,66.1984,66.2142,66.1984,66.2063,9200.0
2018-08-10 14:15:00,83.98,83.98,83.97,83.98,7318.0,66.2142,66.2142,66.2063,66.2142,7318.0
2018-08-10 14:20:00,83.97,83.98,83.97,83.98,4266.0,66.2063,66.2142,66.2063,66.2142,4266.0
2018-08-10 14:25:00,83.98,83.99,83.97,83.98,9357.0,66.2142,66.2221,66.2063,66.2142,9357.0
2018-08-10 14:30:00,83.98,83.99,83.97,83.98,29780.0,66.2142,66.2221,66.2063,66.2142,29780.0
2018-08-10 14:35:00,83.97,84.0,83.97,83.98,71194.0,66.2063,66.23,66.2063,66.2142,71194.0
2018-08-10 14:40:00,83.97,83.98,83.97,83.98,7435.0,66.2063,66.2142,66.2063,66.2142,7435.0
2018-08-10 14:45:00,83.98,84.02,83.97,84.01,12199.0,66.2142,66.2457,66.2063,66.2379,12199.0
2018-08-10 14:50:00,84.02,84.02,84.0,84.01,24716.0,66.2457,66.2457,66.23,66.2379,24716.0
2018-08-10 14:55:00,84.0,84.04,84.0,84.01,22751.0,66.23,66.2615,66.23,66.2379,22751.0
2018-08-10 15:00:00,84.01,84.01,83.99,84.0,5494.0,66.2379,66.2379,66.2221,66.23,5494.0
2018-08-10 15:05:00,83.99,84.0,83.98,83.98,28161.0,66.2221,66.23,66.2142,66.2142,28161.0
2018-08-10 15:10:00,83.98,83.99,83.97,83.98,5637.0,66.2142,66.2221,66.2063,66.2142,5637.0
2018-08-10 15:15:00,83.98,83.99,83.91,83.92,15675.0,66.2142,66.2221,66.159,66.1669,15675.0
2018-08-10 15:20:00,83.92,83.92,83.9,83.92,10069.0,66.1669,66.1669,66.1511,66.1669,10069.0
2018-08-10 15:25:00,83.92,83.94,83.92,83.93,34325.0,66.1669,66.1827,66.1669,66.1748,34325.0
2018-08-10 15:30:00,83.93,83.94,83.92,83.92,9515.0,66.1748,66.1827,66.1669,66.1669,9515.0
2018-08-10 15:35:00,83.93,83.94,83.92,83.93,11496.0,66.1748,66.1827,66.1669,66.1748,11496.0
2018-08-10 15:40:00,83.94,83.95,83.93,83.94,14162.0,66.1827,66.1906,66.1748,66.1827,14162.0
2018-08-10 15:45:00,83.94,83.94,83.93,83.94,10861.0,66.1827,66.1827,66.1748,66.1827,10861.0
2018-08-10 15:50:00,83.93,83.94,83.93,83.94,5450.0,66.1748,66.1827,66.1748,66.1827,5450.0
2018-08-10 15:55:00,83.94,83.94,83.92,83.92,11660.0,66.1827,66.1827,66.1669,66.1669,11660.0
2018-08-13 09:30:00,83.93,83.93,83.9,83.91,21494.0,66.1748,66.1748,66.1511,66.159,21494.0
2018-08-13 09:35:00,83.92,83.92,83.9,83.91,7202.0,66.1669,66.1669,66.1511,66.159,7202.0
2018-08-13 09:40:00,83.92,83.93,83.91,83.92,11739.0,66.1669,66.1748,66.159,66.1669,11739.0
2018-08-13 09:45:00,83.92,83.93,83.91,83.92,19206.0,66.1669,66.1748,66.159,66.1669,19206.0
2018-08-13 09:50:00,83.92,83.95,83.92,83.93,18354.0,66.1669,66.1906,66.1669,66.1748,18354.0
2018-08-13 09:55:00,83.93,83.93,83.91,83.91,6338.0,66.1748,66.1748,66.159,66.159,6338.0
2018-08-13 10:00:00,83.91,83.93,83.91,83.93,17233.0,66.159,66.1748,66.159,66.1748,17233.0
2018-08-13 10:05:00,83.93,83.94,83.92,83.94,17921.0,66.1748,66.1827,66.1669,66.1827,17921.0
2018-08-13 10:10:00,83.93,83.93,83.9,83.9,11463.0,66.1748,66.1748,66.1511,66.1511,11463.0
2018-08-13 10:15:00,83.9,83.91,83.88,83.89,2328.0,66.1511,66.159,66.1354,66.1432,2328.0
2018-08-13 10:20:00,83.88,83.89,83.88,83.88,17691.0,66.1354,66.1432,66.1354,66.1354,17691.0
2018-08-13 10:25:00,83.89,83.9,83.88,83.9,12760.0,66.1432,66.1511,66.1354,66.1511,12760.0
2018-08-13 10:30:00,83.9,83.9,83.88,83.9,13617.0,66.1511,66.1511,66.1354,66.1511,13617.0
2018-08-13 10:35:00,83.9,83.9,83.87,83.89,18589.0,66.1511,66.1511,66.1275,66.1432,18589.0
2018-08-13 10:40:00,83.88,83.91,83.88,83.9,32560.0,66.1354,66.159,66.1354,66.1511,32560.0
2018-08-13 10:45:00,83.9,83.91,83.89,83.91,15734.0,66.1511,66.159,66.1432,66.159,15734.0
2018-08-13 10:50:00,83.91,83.91,83.9,83.9,4146.0,66.159,66.159,66.1511,66.1511,4146.0
2018-08-13 10:55:00,83.91,83.92,83.89,83.89,25327.0,66.159,66.1669,66.1432,66.1432,25327.0
2018-08-13 11:00:00,83.89,83.9,83.89,83.9,5142.0,66.1432,66.1511,66.1432,66.1511,5142.0
2018-08-13 11:05:00,83.9,83.9,83.87,83.89,8734.0,66.1511,66.1511,66.1275,66.1432,8734.0
2018-08-13 11:10:00,83.89,83.9,83.88,83.9,5376.0,66.1432,66.1511,66.1354,66.1511,5376.0
2018-08-13 11:15:00,83.9,83.91,83.89,83.91,31402.0,66.1511,66.159,66.1432,66.159,31402.0
2018-08-13 11:20:00,83.91,83.92,83.9,83.91,15012.0,66.159,66.1669,66.1511,66.159,15012.0
2018-08-13 11:25:00,83.91,83.92,83.9,83.91,3626.0,66.159,66.1669,66.1511,66.159,3626.0
2018-08-13 11:30:00,83.91,83.92,83.9,83.92,20774.0,66.159,66.1669,66.1511,66.1669,20774.0
2018-08-13 11:35:00,83.91,83.93,83.91,83.92,24713.0,66.159,66.1748,66.159,66.1669,24713.0
2018-08-13 11:40:00,83.93,83.93,83.92,83.93,4468.0,66.1748,66.1748,66.1669,66.1748,4468.0
2018-08-13 11:45:00,83.92,83.93,83.92,83.93,3283.0,66.1669,66.1748,66.1669,66.1748,3283.0
2018-08-13 11:50:00,83.92,83.94,83.92,83.94,5819.0,66.1669,66.1827,66.1669,66.1827,5819.0
2018-08-13 11:55:00,83.94,83.96,83.93,83.96,18617.0,66.1827,66.1984,66.1748,66.1984,18617.0
2018-08-13 12:00:00,83.95,83.96,83.94,83.95,9456.0,66.1906,66.1984,66.1827,66.1906,9456.0
2018-08-13 12:05:00,83.94,83.95,83.94,83.94,1665.0,66.1827,66.1906,66.1827,66.1827,1665.0
2018-08-13 12:10:00,83.95,83.95,83.93,83.93,6720.0,66.1906,66.1906,66.1748,66.1748,6720.0
2018-08-13 12:15:00,83.94,83.95,83.94,83.95,18873.0,66.1827,66.1906,66.1827,66.1906,18873.0
2018-08-13 12:20:00,83.94,83.95,83.93,83.93,5660.0,66.1827,66.1906,66.1748,66.1748,5660.0
2018-08-13 12:25:00,83.94,83.96,83.93,83.95,6812.0,66.1827,66.1984,66.1748,66.1906,6812.0
2018-08-13 12:30:00,83.95,83.97,83.95,83.97,8367.0,66.1906,66.2063,66.1906,66.2063,8367.0
2018-08-13 12:35:00,83.97,83.97,83.95,83.97,12543.0,66.2063,66.2063,66.1906,66.2063,12543.0
2018-08-13 12:40:00,83.96,83.97,83.95,83.95,4135.0,66.1984,66.2063,66.1906,66.1906,4135.0
2018-08-13 12:45:00,83.96,83.97,83.96,83.97,7799.0,66.1984,66.2063,66.1984,66.2063,7799.0
2018-08-13 12:50:00,83.96,83.97,83.95,83.95,16797.0,66.1984,66.2063,66.1906,66.1906,16797.0
2018-08-13 12:55:00,83.96,83.96,83.95,83.95,1758.0,66.1984,66.1984,66.1906,66.1906,1758.0
2018-08-13 13:00:00,83.95,83.98,83.95,83.98,4910.0,66.1906,66.2142,66.1906,66.2142,4910.0
2018-08-13 13:05:00,83.98,83.99,83.97,83.98,2521.0,66.2142,66.2221,66.2063,66.2142,2521.0
2018-08-13 13:10:00,83.98,83.99,83.96,83.96,46398.0,66.2142,66.2221,66.1984,66.1984,46398.0
2018-08-13 13:15:00,83.96,83.97,83.93,83.94,4474.0,66.1984,66.2063,66.1748,66.1827,4474.0
2018-08-13 13:20:00,83.95,83.95,83.93,83.95,8205.0,66.1906,66.1906,66.1748,66.1906,8205.0
2018-08-13 13:25:00,83.95,83.95,83.92,83.92,3516.0,66.1906,66.1906,66.1669,66.1669,3516.0
2018-08-13 13:30:00,83.92,83.94,83.92,83.93,4162.0,66.1669,66.1827,66.1669,66.1748,4162.0
2018-08-13 13:35:00,83.93,83.94,83.93,83.94,3757.0,66.1748,66.1827,66.1748,66.1827,3757.0
2018-08-13 13:40:00,83.93,83.94,83.93,83.94,2440.0,66.1748,66.1827,66.1748,66.1827,2440.0
2018-08-13 13:45:00,83.94,83.95,83.93,83.95,3391.0,66.1827,66.1906,66.1748,66.1906,3391.0
2018-08-13 13:50:00,83.95,83.95,83.94,83.95,1753.0,66.1906,66.1906,66.1827,66.1906,1753.0
2018-08-13 13:55:00,83.95,83.95,83.94,83.95,2131.0,66.1906,66.1906,66.1827,66.1906,2131.0
2018-08-13 14:00:00,83.95,83.95,83.94,83.95,7489.0,66.1906,66.1906,66.1827,66.1906,7489.0
2018-08-13 14:05:00,83.94,83.95,83.93,83.93,22893.0,66.1827,66.1906,66.1748,66.1748,22893.0
2018-08-13 14:10:00,83.95,83.95,83.94,83.94,1981.0,66.1906,66.1906,66.1827,66.1827,1981.0
2018-08-13 14:15:00,83.94,83.95,83.94,83.94,20931.0,66.1827,66.1906,66.1827,66.1827,20931.0
2018-08-13 14:20:00,83.94,83.95,83.94,83.95,18012.0,66.1827,66.1906,66.1827,66.1906,18012.0
2018-08-13 14:25:00,83.95,83.95,83.94,83.95,9927.0,66.1906,66.1906,66.1827,66.1906,9927.0
2018-08-13 14:30:00,83.95,83.96,83.94,83.96,29546.0,66.1906,66.1984,66.1827,66.1984,29546.0
2018-08-13 14:35:00,83.96,83.97,83.95,83.96,3657.0,66.1984,66.2063,66.1906,66.1984,3657.0
2018-08-13 14:40:00,83.97,83.97,83.96,83.97,5298.0,66.2063,66.2063,66.1984,66.2063,5298.0
2018-08-13 14:45:00,83.97,83.97,83.96,83.97,3026.0,66.2063,66.2063,66.1984,66.2063,3026.0
2018-08-13 14:50:00,83.97,83.97,83.94,83.95,17567.0,66.2063,66.2063,66.1827,66.1906,17567.0
2018-08-13 14:55:00,83.94,83.95,83.94,83.94,5769.0,66.1827,66.1906,66.1827,66.1827,5769.0
2018-08-13 15:00:00,83.95,83.95,83.94,83.95,2424.0,66.1906,66.1906,66.1827,66.1906,2424.0
2018-08-13 15:05:00,83.95,83.95,83.94,83.95,21015.0,66.1906,66.1906,66.1827,66.1906,21015.0
2018-08-13 15:10:00,83.95,83.95,83.94,83.94,14966.0,66.1906,66.1906,66.1827,66.1827,14966.0
2018-08-13 15:15:00,83.94,83.95,83.94,83.95,16765.0,66.1827,66.1906,66.1827,66.1906,16765.0
2018-08-13 15:20:00,83.94,83.95,83.94,83.95,10884.0,66.1827,66.1906,66.1827,66.1906,10884.0
2018-08-13 15:25:00,83.94,83.95,83.93,83.94,5719.0,66.1827,66.1906,66.1748,66.1827,5719.0
2018-08-13 15:30:00,83.94,83.94,83.92,83.94,18411.0,66.1827,66.1827,66.1669,66.1827,18411.0
2018-08-13 15:35:00,83.94,83.94,83.93,83.94,19906.0,66.1827,66.1827,66.1748,66.1827,19906.0
2018-08-13 15:40:00,83.93,83.95,83.93,83.95,23988.0,66.1748,66.1906,66.1748,66.1906,23988.0
2018-08-13 15:45:00,83.95,83.95,83.94,83.95,14186.0,66.1906,66.1906,66.1827,66.1906,14186.0
2018-08-13 15:50:00,83.95,83.95,83.93,83.94,64418.0,66.1906,66.1906,66.1748,66.1827,64418.0
2018-08-13 15:55:00,83.94,83.95,83.93,83.94,7818.0,66.1827,66.1906,66.1748,66.1827,7818.0
2018-08-14 09:30:00,84.04,84.05,83.98,84.0,14659.0,66.2615,66.2694,66.2142,66.23,14659.0
2018-08-14 09:35:00,84.02,84.03,84.01,84.01,2538.0,66.2457,66.2536,66.2379,66.2379,2538.0
2018-08-14 09:40:00,84.02,84.02,84.01,84.02,5756.0,66.2457,66.2457,66.2379,66.2457,5756.0
2018-08-14 09:45:00,84.02,84.02,83.99,84.0,8078.0,66.2457,66.2457,66.2221,66.23,8078.0
2018-08-14 09:50:00,84.01,84.03,84.0,84.03,4490.0,66.2379,66.2536,66.23,66.2536,4490.0
2018-08-14 09:55:00,84.03,84.03,84.0,84.01,10819.0,66.2536,66.2536,66.23,66.2379,10819.0
2018-08-14 10:00:00,84.01,84.04,84.0,84.04,20267.0,66.2379,66.2615,66.23,66.2615,20267.0
2018-08-14 10:05:00,84.04,84.04,84.03,84.04,36322.0,66.2615,66.2615,66.2536,66.2615,36322.0
2018-08-14 10:10:00,84.03,84.03,84.01,84.02,10790.0,66.2536,66.2536,66.2379,66.2457,10790.0
2018-08-14 10:15:00,84.01,84.02,84.01,84.01,11686.0,66.2379,66.2457,66.2379,66.2379,11686.0
2018-08-14 10:20:00,84.01,84.01,84.0,84.01,19380.0,66.2379,66.2379,66.23,66.2379,19380.0
2018-08-14 10:25:00,84.0,84.0,83.99,84.0,5344.0,66.23,66.23,66.2221,66.23,5344.0
2018-08-14 10:30:00,84.0,84.0,83.99,84.0,5305.0,66.23,66.23,66.2221,66.23,5305.0
2018-08-14 10:35:00,84.0,84.0,83.99,84.0,8248.0,66.23,66.23,66.2221,66.23,8248.0
2018-08-14 10:40:00,83.99,84.0,83.99,83.99,3082.0,66.2221,66.23,66.2221,66.2221,3082.0
2018-08-14 10:45:00,83.99,84.0,83.99,84.0,1710.0,66.2221,66.23,66.2221,66.23,1710.0
2018-08-14 10:50:00,84.0,84.0,83.99,84.0,5357.0,66.23,66.23,66.2221,66.23,5357.0
2018-08-14 10:55:00,84.0,84.02,84.0,84.01,5084.0,66.23,66.2457,66.23,66.2379,5084.0
2018-08-14 11:00:00,84.01,84.02,84.01,84.02,6010.0,66.2379,66.2457,66.2379,66.2457,6010.0
2018-08-14 11:05:00,84.01,84.02,83.99,83.99,5963.0,66.2379,66.2457,66.2221,66.2221,5963.0
2018-08-14 11:10:00,84.0,84.0,83.99,84.0,12897.0,66.23,66.23,66.2221,66.23,12897.0
2018-08-14 11:15:00,84.0,84.02,83.99,84.02,10861.0,66.23,66.2457,66.2221,66.2457,10861.0
2018-08-14 11:20:00,84.02,84.03,84.01,84.03,15766.0,66.2457,66.2536,66.2379,66.2536,15766.0
2018-08-14 11:25:00,84.02,84.03,84.01,84.01,11568.0,66.2457,66.2536,66.2379,66.2379,11568.0
2018-08-14 11:30:00,84.01,84.02,84.01,84.01,8088.0,66.2379,66.2457,66.2379,66.2379,8088.0
2018-08-14 11:35:00,84.02,84.03,84.01,84.02,7348.0,66.2457,66.2536,66.2379,66.2457,7348.0
2018-08-14 11:40:00,84.02,84.03,84.01,84.02,10612.0,66.2457,66.2536,66.2379,66.2457,10612.0
2018-08-14 11:45:00,84.01,84.03,84.01,84.02,22116.0,66.2379,66.2536,66.2379,66.2457,22116.0
2018-08-14 11:50:00,84.03,84.03,84.01,84.01,3722.0,66.2536,66.2536,66.2379,66.2379,3722.0
2018-08-14 11:55:00,84.02,84.04,84.01,84.03,17396.0,66.2457,66.2615,66.2379,66.2536,17396.0
2018-08-14 12:00:00,84.03,84.03,84.02,84.03,14067.0,66.2536,66.2536,66.2457,66.2536,14067.0
2018-08-14 12:05:00,84.03,84.04,84.02,84.04,48096.0,66.2536,66.2615,66.2457,66.2615,48096.0
2018-08-14 12:10:00,84.03,84.04,84.03,84.03,1749.0,66.2536,66.2615,66.2536,66.2536,1749.0
2018-08-14 12:15:00,84.03,84.04,84.02,84.03,10571.0,66.2536,66.2615,66.2457,66.2536,10571.0
2018-08-14 12:20:00,84.03,84.03,84.01,84.01,47257.0,66.2536,66.2536,66.2379,66.2379,47257.0
2018-08-14 12:25:00,84.0,84.01,84.0,84.01,747.0,66.23,66.2379,66.23,66.2379,747.0
2018-08-14 12:30:00,84.01,84.03,84.0,84.02,11620.0,66.2379,66.2536,66.23,66.2457,11620.0
2018-08-14 12:35:00,84.03,84.03,84.02,84.03,1755.0,66.2536,66.2536,66.2457,66.2536,1755.0
2018-08-14 12:40:00,84.03,84.03,84.02,84.03,1925.0,66.2536,66.2536,66.2457,66.2536,1925.0
2018-08-14 12:45:00,84.03,84.04,84.02,84.03,6474.0,66.2536,66.2615,66.2457,66.2536,6474.0
2018-08-14 12:50:00,84.04,84.04,84.01,84.03,15266.0,66.2615,66.2615,66.2379,66.2536,15266.0
2018-08-14 12:55:00,84.04,84.04,84.02,84.02,3814.0,66.2615,66.2615,66.2457,66.2457,3814.0
2018-08-14 13:00:00,84.02,84.03,84.01,84.03,3132.0,66.2457,66.2536,66.2379,66.2536,3132.0
2018-08-14 13:05:00,84.02,84.03,84.01,84.02,8467.0,66.2457,66.2536,66.2379,66.2457,8467.0
2018-08-14 13:10:00,84.03,84.03,84.02,84.03,1425.0,66.2536,66.2536,66.2457,66.2536,1425.0
2018-08-14 13:15:00,84.03,84.03,84.02,84.03,640.0,66.2536,66.2536,66.2457,66.2536,640.0
2018-08-14 13:20:00,84.02,84.04,84.02,84.03,24429.0,66.2457,66.2615,66.2457,66.2536,24429.0
2018-08-14 13:25:00,84.03,84.04,84.03,84.03,9642.0,66.2536,66.2615,66.2536,66.2536,9642.0
2018-08-14 13:30:00,84.03,84.04,84.03,84.03,4064.0,66.2536,66.2615,66.2536,66.2536,4064.0
2018-08-14 13:35:00,84.03,84.04,84.01,84.02,9653.0,66.2536,66.2615,66.2379,66.2457,9653.0
2018-08-14 13:40:00,84.03,84.03,84.02,84.02,1032.0,66.2536,66.2536,66.2457,66.2457,1032.0
2018-08-14 13:45:00,84.02,84.03,84.02,84.03,11768.0,66.2457,66.2536,66.2457,66.2536,11768.0
2018-08-14 13:50:00,84.03,84.03,84.02,84.03,5279.0,66.2536,66.2536,66.2457,66.2536,5279.0
2018-08-14 13:55:00,84.03,84.03,84.02,84.03,12323.0,66.2536,66.2536,66.2457,66.2536,12323.0
2018-08-14 14:00:00,84.03,84.03,84.01,84.01,3727.0,66.2536,66.2536,66.2379,66.2379,3727.0
2018-08-14 14:05:00,84.02,84.02,84.01,84.02,4099.0,66.2457,66.2457,66.2379,66.2457,4099.0
2018-08-14 14:10:00,84.01,84.02,84.01,84.02,3202.0,66.2379,66.2457,66.2379,66.2457,3202.0
2018-08-14 14:15:00,84.01,84.02,84.0,84.0,6162.0,66.2379,66.2457,66.23,66.23,6162.0
2018-08-14 14:20:00,84.0,84.03,84.0,84.02,30187.0,66.23,66.2536,66.23,66.2457,30187.0
2018-08-14 14:25:00,84.01,84.02,84.0,84.0,20159.0,66.2379,66.2457,66.23,66.23,20159.0
2018-08-14 14:30:00,84.01,84.02,84.0,84.02,6680.0,66.2379,66.2457,66.23,66.2457,6680.0
2018-08-14 14:35:00,84.01,84.02,84.01,84.01,5661.0,66.2379,66.2457,66.2379,66.2379,5661.0
2018-08-14 14:40:00,84.01,84.02,84.01,84.02,12629.0,66.2379,66.2457,66.2379,66.2457,12629.0
2018-08-14 14:45:00,84.02,84.02,84.01,84.01,6566.0,66.2457,66.2457,66.2379,66.2379,6566.0
2018-08-14 14:50:00,84.02,84.02,84.01,84.01,4608.0,66.2457,66.2457,66.2379,66.2379,4608.0
2018-08-14 14:55:00,84.02,84.02,84.01,84.02,3967.0,66.2457,66.2457,66.2379,66.2457,3967.0
2018-08-14 15:00:00,84.02,84.02,84.01,84.02,3240.0,66.2457,66.2457,66.2379,66.2457,3240.0
2018-08-14 15:05:00,84.02,84.03,84.02,84.03,14377.0,66.2457,66.2536,66.2457,66.2536,14377.0
2018-08-14 15:10:00,84.02,84.03,84.02,84.03,27961.0,66.2457,66.2536,66.2457,66.2536,27961.0
2018-08-14 15:15:00,84.02,84.03,84.02,84.02,20910.0,66.2457,66.2536,66.2457,66.2457,20910.0
2018-08-14 15:20:00,84.03,84.03,84.01,84.01,10320.0,66.2536,66.2536,66.2379,66.2379,10320.0
2018-08-14 15:25:00,84.02,84.02,84.01,84.02,20382.0,66.2457,66.2457,66.2379,66.2457,20382.0
2018-08-14 15:30:00,84.02,84.03,84.02,84.02,6604.0,66.2457,66.2536,66.2457,66.2457,6604.0
2018-08-14 15:35:00,84.03,84.03,84.01,84.03,21259.0,66.2536,66.2536,66.2379,66.2536,21259.0
2018-08-14 15:40:00,84.03,84.04,84.02,84.03,27015.0,66.2536,66.2615,66.2457,66.2536,27015.0
2018-08-14 15:45:00,84.03,84.03,84.02,84.03,5684.0,66.2536,66.2536,66.2457,66.2536,5684.0
2018-08-14 15:50:00,84.02,84.03,84.02,84.03,5094.0,66.2457,66.2536,66.2457,66.2536,5094.0
2018-08-14 15:55:00,84.03,84.04,84.01,84.03,25253.0,66.2536,66.2615,66.2379,66.2536,25253.0
2018-08-15 09:30:00,84.13,84.14,84.11,84.14,20344.0,66.3325,66.3404,66.3167,66.3404,20344.0
2018-08-15 09:35:00,84.12,84.12,84.1,84.1,2254.0,66.3246,66.3246,66.3088,66.3088,2254.0
2018-08-15 09:40:00,84.1,84.11,84.1,84.11,4041.0,66.3088,66.3167,66.3088,66.3167,4041.0
2018-08-15 09:45:00,84.13,84.13,84.11,84.11,25744.0,66.3325,66.3325,66.3167,66.3167,25744.0
2018-08-15 09:50:00,84.1,84.13,84.1,84.12,10299.0,66.3088,66.3325,66.3088,66.3246,10299.0
2018-08-15 09:55:00,84.12,84.12,84.11,84.12,4679.0,66.3246,66.3246,66.3167,66.3246,4679.0
2018-08-15 10:00:00,84.11,84.13,84.1,84.1,44228.0,66.3167,66.3325,66.3088,66.3088,44228.0
2018-08-15 10:05:00,84.11,84.13,84.1,84.12,8601.0,66.3167,66.3325,66.3088,66.3246,8601.0
2018-08-15 10:10:00,84.12,84.12,84.1,84.12,10563.0,66.3246,66.3246,66.3088,66.3246,10563.0
2018-08-15 10:15:00,84.11,84.13,84.1,84.13,19491.0,66.3167,66.3325,66.3088,66.3325,19491.0
2018-08-15 10:20:00,84.12,84.13,84.09,84.09,6380.0,66.3246,66.3325,66.3009,66.3009,6380.0
2018-08-15 10:25:00,84.11,84.12,84.1,84.11,5258.0,66.3167,66.3246,66.3088,66.3167,5258.0
2018-08-15 10:30:00,84.12,84.15,84.12,84.14,11268.0,66.3246,66.3482,66.3246,66.3404,11268.0
2018-08-15 10:35:00,84.13,84.13,84.1,84.12,144090.0,66.3325,66.3325,66.3088,66.3246,144090.0
2018-08-15 10:40:00,84.12,84.13,84.11,84.12,12587.0,66.3246,66.3325,66.3167,66.3246,12587.0
2018-08-15 10:45:00,84.13,84.13,84.11,84.12,6284.0,66.3325,66.3325,66.3167,66.3246,6284.0
2018-08-15 10:50:00,84.12,84.12,84.11,84.12,63176.0,66.3246,66.3246,66.3167,66.3246,63176.0
2018-08-15 10:55:00,84.11,84.14,84.11,84.14,98876.0,66.3167,66.3404,66.3167,66.3404,98876.0
2018-08-15 11:00:00,84.14,84.14,84.13,84.14,32910.0,66.3404,66.3404,66.3325,66.3404,32910.0
2018-08-15 11:05:00,84.13,84.14,84.08,84.08,27421.0,66.3325,66.3404,66.2931,66.2931,27421.0
2018-08-15 11:10:00,84.08,84.11,84.08,84.1,11232.0,66.2931,66.3167,66.2931,66.3088,11232.0
2018-08-15 11:15:00,84.1,84.12,84.1,84.11,14245.0,66.3088,66.3246,66.3088,66.3167,14245.0
2018-08-15 11:20:00,84.11,84.11,84.1,84.1,1350.0,66.3167,66.3167,66.3088,66.3088,1350.0
2018-08-15 11:25:00,84.1,84.11,84.09,84.1,4950.0,66.3088,66.3167,66.3009,66.3088,4950.0
2018-08-15 11:30:00,84.11,84.11,84.08,84.08,7401.0,66.3167,66.3167,66.2931,66.2931,7401.0
2018-08-15 11:35:00,84.09,84.1,84.08,84.09,96732.0,66.3009,66.3088,66.2931,66.3009,96732.0
2018-08-15 11:40:00,84.09,84.1,84.08,84.08,11174.0,66.3009,66.3088,66.2931,66.2931,11174.0
2018-08-15 11:45:00,84.09,84.09,84.07,84.07,2708.0,66.3009,66.3009,66.2852,66.2852,2708.0
2018-08-15 11:50:00,84.08,84.09,84.08,84.08,9542.0,66.2931,66.3009,66.2931,66.2931,9542.0
2018-08-15 11:55:00,84.08,84.09,84.07,84.08,11950.0,66.2931,66.3009,66.2852,66.2931,11950.0
2018-08-15 12:00:00,84.09,84.09,84.08,84.09,7728.0,66.3009,66.3009,66.2931,66.3009,7728.0
2018-08-15 12:05:00,84.09,84.1,84.09,84.1,8318.0,66.3009,66.3088,66.3009,66.3088,8318.0
2018-08-15 12:10:00,84.1,84.1,84.06,84.06,5553.0,66.3088,66.3088,66.2773,66.2773,5553.0
2018-08-15 12:15:00,84.06,84.08,84.05,84.08,43156.0,66.2773,66.2931,66.2694,66.2931,43156.0
2018-08-15 12:20:00,84.08,84.08,84.06,84.07,8509.0,66.2931,66.2931,66.2773,66.2852,8509.0
2018-08-15 12:25:00,84.07,84.07,84.06,84.06,5022.0,66.2852,66.2852,66.2773,66.2773,5022.0
2018-08-15 12:30:00,84.06,84.06,84.05,84.06,12216.0,66.2773,66.2773,66.2694,66.2773,12216.0
2018-08-15 12:35:00,84.06,84.08,84.05,84.08,5296.0,66.2773,66.2931,66.2694,66.2931,5296.0
2018-08-15 12:40:00,84.08,84.1,84.07,84.1,16121.0,66.2931,66.3088,66.2852,66.3088,16121.0
2018-08-15 12:45:00,84.09,84.1,84.09,84.1,3350.0,66.3009,66.3088,66.3009,66.3088,3350.0
2018-08-15 12:50:00,84.09,84.11,84.08,84.08,12437.0,66.3009,66.3167,66.2931,66.2931,12437.0
2018-08-15 12:55:00,84.09,84.1,84.08,84.09,4429.0,66.3009,66.3088,66.2931,66.3009,4429.0
2018-08-15 13:00:00,84.1,84.1,84.09,84.09,375.0,66.3088,66.3088,66.3009,66.3009,375.0
2018-08-15 13:05:00,84.1,84.12,84.09,84.12,2741.0,66.3088,66.3246,66.3009,66.3246,2741.0
2018-08-15 13:10:00,84.11,84.11,84.09,84.1,17092.0,66.3167,66.3167,66.3009,66.3088,17092.0
2018-08-15 13:15:00,84.1,84.1,84.09,84.09,3982.0,66.3088,66.3088,66.3009,66.3009,3982.0
2018-08-15 13:20:00,84.09,84.09,84.08,84.09,1830.0,66.3009,66.3009,66.2931,66.3009,1830.0
2018-08-15 13:25:00,84.1,84.1,84.09,84.1,6051.0,66.3088,66.3088,66.3009,66.3088,6051.0
2018-08-15 13:30:00,84.1,84.12,84.1,84.11,11287.0,66.3088,66.3246,66.3088,66.3167,11287.0
2018-08-15 13:35:00,84.1,84.11,84.1,84.11,4980.0,66.3088,66.3167,66.3088,66.3167,4980.0
2018-08-15 13:40:00,84.1,84.11,84.1,84.11,2891.0,66.3088,66.3167,66.3088,66.3167,2891.0
2018-08-15 13:45:00,84.1,84.11,84.1,84.11,4809.0,66.3088,66.3167,66.3088,66.3167,4809.0
2018-08-15 13:50:00,84.11,84.11,84.09,84.11,6709.0,66.3167,66.3167,66.3009,66.3167,6709.0
2018-08-15 13:55:00,84.11,84.11,84.1,84.1,3399.0,66.3167,66.3167,66.3088,66.3088,3399.0
2018-08-15 14:00:00,84.11,84.11,84.1,84.11,3117.0,66.3167,66.3167,66.3088,66.3167,3117.0
2018-08-15 14:05:00,84.1,84.11,84.1,84.11,8560.0,66.3088,66.3167,66.3088,66.3167,8560.0
2018-08-15 14:10:00,84.1,84.11,84.1,84.11,20541.0,66.3088,66.3167,66.3088,66.3167,20541.0
2018-08-15 14:15:00,84.1,84.11,84.1,84.11,9922.0,66.3088,66.3167,66.3088,66.3167,9922.0
2018-08-15 14:20:00,84.11,84.11,84.1,84.11,10145.0,66.3167,66.3167,66.3088,66.3167,10145.0
2018-08-15 14:25:00,84.11,84.12,84.1,84.12,10860.0,66.3167,66.3246,66.3088,66.3246,10860.0
2018-08-15 14:30:00,84.12,84.12,84.11,84.12,28629.0,66.3246,66.3246,66.3167,66.3246,28629.0
2018-08-15 14:35:00,84.12,84.12,84.11,84.11,12021.0,66.3246,66.3246,66.3167,66.3167,12021.0
2018-08-15 14:40:00,84.12,84.13,84.11,84.12,14421.0,66.3246,66.3325,66.3167,66.3246,14421.0
2018-08-15 14:45:00,84.12,84.13,84.11,84.12,5352.0,66.3246,66.3325,66.3167,66.3246,5352.0
2018-08-15 14:50:00,84.12,84.12,84.11,84.12,3379.0,66.3246,66.3246,66.3167,66.3246,3379.0
2018-08-15 14:55:00,84.11,84.12,84.11,84.11,9747.0,66.3167,66.3246,66.3167,66.3167,9747.0
2018-08-15 15:00:00,84.12,84.12,84.11,84.11,33776.0,66.3246,66.3246,66.3167,66.3167,33776.0
2018-08-15 15:05:00,84.12,84.12,84.09,84.09,7770.0,66.3246,66.3246,66.3009,66.3009,7770.0
2018-08-15 15:10:00,84.09,84.11,84.09,84.11,14828.0,66.3009,66.3167,66.3009,66.3167,14828.0
2018-08-15 15:15:00,84.1,84.11,84.1,84.11,16367.0,66.3088,66.3167,66.3088,66.3167,16367.0
2018-08-15 15:20:00,84.11,84.11,84.09,84.1,5979.0,66.3167,66.3167,66.3009,66.3088,5979.0
2018-08-15 15:25:00,84.09,84.1,84.08,84.09,7164.0,66.3009,66.3088,66.2931,66.3009,7164.0
2018-08-15 15:30:00,84.08,84.09,84.08,84.08,5949.0,66.2931,66.3009,66.2931,66.2931,5949.0
2018-08-15 15:35:00,84.08,84.09,84.08,84.09,9752.0,66.2931,66.3009,66.2931,66.3009,9752.0
2018-08-15 15:40:00,84.09,84.11,84.08,84.1,36072.0,66.3009,66.3167,66.2931,66.3088,36072.0
2018-08-15 15:45:00,84.09,84.1,84.09,84.09,28710.0,66.3009,66.3088,66.3009,66.3009,28710.0
2018-08-15 15:50:00,84.09,84.1,84.09,84.09,13121.0,66.3009,66.3088,66.3009,66.3009,13121.0
2018-08-15 15:55:00,84.09,84.11,84.09,84.1,36295.0,66.3009,66.3167,66.3009,66.3088,36295.0
2018-08-16 09:30:00,84.11,84.19,84.11,84.14,11448.0,66.3167,66.3798,66.3167,66.3404,11448.0
2018-08-16 09:35:00,84.13,84.15,84.12,84.14,5128.0,66.3325,66.3482,66.3246,66.3404,5128.0
2018-08-16 09:40:00,84.14,84.16,84.14,84.16,1579.0,66.3404,66.3561,66.3404,66.3561,1579.0
2018-08-16 09:45:00,84.15,84.15,84.12,84.13,9228.0,66.3482,66.3482,66.3246,66.3325,9228.0
2018-08-16 09:50:00,84.13,84.13,84.11,84.13,20452.0,66.3325,66.3325,66.3167,66.3325,20452.0
2018-08-16 09:55:00,84.13,84.13,84.11,84.12,10580.0,66.3325,66.3325,66.3167,66.3246,10580.0
2018-08-16 10:00:00,84.11,84.13,84.11,84.12,8724.0,66.3167,66.3325,66.3167,66.3246,8724.0
2018-08-16 10:05:00,84.13,84.13,84.12,84.13,4248.0,66.3325,66.3325,66.3246,66.3325,4248.0
2018-08-16 10:10:00,84.13,84.13,84.12,84.13,3601.0,66.3325,66.3325,66.3246,66.3325,3601.0
2018-08-16 10:15:00,84.13,84.13,84.12,84.13,10356.0,66.3325,66.3325,66.3246,66.3325,10356.0
2018-08-16 10:20:00,84.13,84.13,84.12,84.12,8599.0,66.3325,66.3325,66.3246,66.3246,8599.0
2018-08-16 10:25:00,84.13,84.13,84.1,84.11,15188.0,66.3325,66.3325,66.3088,66.3167,15188.0
2018-08-16 10:30:00,84.1,84.11,84.1,84.1,4647.0,66.3088,66.3167,66.3088,66.3088,4647.0
2018-08-16 10:35:00,84.1,84.11,84.09,84.1,6662.0,66.3088,66.3167,66.3009,66.3088,6662.0
2018-08-16 10:40:00,84.1,84.1,84.09,84.09,16156.0,66.3088,66.3088,66.3009,66.3009,16156.0
2018-08-16 10:45:00,84.08,84.09,84.07,84.07,4260.0,66.2931,66.3009,66.2852,66.2852,4260.0
2018-08-16 10:50:00,84.06,84.08,84.05,84.08,4471.0,66.2773,66.2931,66.2694,66.2931,4471.0
2018-08-16 10:55:00,84.08,84.09,84.07,84.09,7793.0,66.2931,66.3009,66.2852,66.3009,7793.0
2018-08-16 11:00:00,84.08,84.08,84.06,84.06,4736.0,66.2931,66.2931,66.2773,66.2773,4736.0
2018-08-16 11:05:00,84.06,84.07,84.06,84.06,3800.0,66.2773,66.2852,66.2773,66.2773,3800.0
2018-08-16 11:10:00,84.06,84.07,84.05,84.06,12301.0,66.2773,66.2852,66.2694,66.2773,12301.0
2018-08-16 11:15:00,84.06,84.06,84.05,84.05,3846.0,66.2773,66.2773,66.2694,66.2694,3846.0
2018-08-16 11:20:00,84.06,84.06,84.05,84.05,4027.0,66.2773,66.2773,66.2694,66.2694,4027.0
2018-08-16 11:25:00,84.05,84.06,84.05,84.05,5025.0,66.2694,66.2773,66.2694,66.2694,5025.0
2018-08-16 11:30:00,84.06,84.07,84.05,84.06,8832.0,66.2773,66.2852,66.2694,66.2773,8832.0
2018-08-16 11:35:00,84.06,84.07,84.05,84.06,16478.0,66.2773,66.2852,66.2694,66.2773,16478.0
2018-08-16 11:40:00,84.06,84.06,84.05,84.06,10269.0,66.2773,66.2773,66.2694,66.2773,10269.0
2018-08-16 11:45:00,84.06,84.06,84.05,84.05,8356.0,66.2773,66.2773,66.2694,66.2694,8356.0
2018-08-16 11:50:00,84.05,84.06,84.05,84.06,2492.0,66.2694,66.2773,66.2694,66.2773,2492.0
2018-08-16 11:55:00,84.06,84.06,84.05,84.06,2995.0,66.2773,66.2773,66.2694,66.2773,2995.0
2018-08-16 12:00:00,84.06,84.06,84.05,84.06,4824.0,66.2773,66.2773,66.2694,66.2773,4824.0
2018-08-16 12:05:00,84.06,84.06,84.04,84.04,7156.0,66.2773,66.2773,66.2615,66.2615,7156.0
2018-08-16 12:10:00,84.04,84.05,84.04,84.04,37645.0,66.2615,66.2694,66.2615,66.2615,37645.0
2018-08-16 12:15:00,84.05,84.05,84.04,84.05,3315.0,66.2694,66.2694,66.2615,66.2694,3315.0
2018-08-16 12:20:00,84.05,84.06,84.05,84.05,7566.0,66.2694,66.2773,66.2694,66.2694,7566.0
2018-08-16 12:25:00,84.05,84.06,84.05,84.06,1814.0,66.2694,66.2773,66.2694,66.2773,1814.0
2018-08-16 12:30:00,84.06,84.1,84.06,84.09,11625.0,66.2773,66.3088,66.2773,66.3009,11625.0
2018-08-16 12:35:00,84.09,84.1,84.09,84.09,4810.0,66.3009,66.3088,66.3009,66.3009,4810.0
2018-08-16 12:40:00,84.09,84.12,84.09,84.12,8392.0,66.3009,66.3246,66.3009,66.3246,8392.0
2018-08-16 12:45:00,84.12,84.12,84.11,84.11,300.0,66.3246,66.3246,66.3167,66.3167,300.0
2018-08-16 12:50:00,84.12,84.12,84.1,84.1,6907.0,66.3246,66.3246,66.3088,66.3088,6907.0
2018-08-16 12:55:00,84.09,84.11,84.09,84.11,16189.0,66.3009,66.3167,66.3009,66.3167,16189.0
2018-08-16 13:00:00,84.11,84.11,84.09,84.09,2057.0,66.3167,66.3167,66.3009,66.3009,2057.0
2018-08-16 13:05:00,84.1,84.1,84.09,84.1,5107.0,66.3088,66.3088,66.3009,66.3088,5107.0
2018-08-16 13:10:00,84.09,84.1,84.08,84.09,5343.0,66.3009,66.3088,66.2931,66.3009,5343.0
2018-08-16 13:15:00,84.08,84.09,84.08,84.09,5534.0,66.2931,66.3009,66.2931,66.3009,5534.0
2018-08-16 13:20:00,84.09,84.09,84.08,84.09,3289.0,66.3009,66.3009,66.2931,66.3009,3289.0
2018-08-16 13:25:00,84.08,84.1,84.08,84.1,30142.0,66.2931,66.3088,66.2931,66.3088,30142.0
2018-08-16 13:30:00,84.1,84.11,84.09,84.11,3706.0,66.3088,66.3167,66.3009,66.3167,3706.0
2018-08-16 13:35:00,84.1,84.1,84.09,84.09,3812.0,66.3088,66.3088,66.3009,66.3009,3812.0
2018-08-16 13:40:00,84.09,84.1,84.09,84.1,4743.0,66.3009,66.3088,66.3009,66.3088,4743.0
2018-08-16 13:45:00,84.09,84.11,84.09,84.11,56945.0,66.3009,66.3167,66.3009,66.3167,56945.0
2018-08-16 13:50:00,84.11,84.11,84.1,84.11,1304.0,66.3167,66.3167,66.3088,66.3167,1304.0
2018-08-16 13:55:00,84.11,84.11,84.09,84.09,81183.0,66.3167,66.3167,66.3009,66.3009,81183.0
2018-08-16 14:00:00,84.09,84.11,84.09,84.11,2959.0,66.3009,66.3167,66.3009,66.3167,2959.0
2018-08-16 14:05:00,84.1,84.11,84.1,84.1,4496.0,66.3088,66.3167,66.3088,66.3088,4496.0
2018-08-16 14:10:00,84.11,84.11,84.1,84.1,6235.0,66.3167,66.3167,66.3088,66.3088,6235.0
2018-08-16 14:15:00,84.11,84.11,84.09,84.09,20279.0,66.3167,66.3167,66.3009,66.3009,20279.0
2018-08-16 14:20:00,84.09,84.1,84.09,84.1,3806.0,66.3009,66.3088,66.3009,66.3088,3806.0
2018-08-16 14:25:00,84.1,84.11,84.1,84.11,3491.0,66.3088,66.3167,66.3088,66.3167,3491.0
2018-08-16 14:30:00,84.11,84.11,84.1,84.11,27797.0,66.3167,66.3167,66.3088,66.3167,27797.0
2018-08-16 14:35:00,84.11,84.11,84.1,84.11,6025.0,66.3167,66.3167,66.3088,66.3167,6025.0
2018-08-16 14:40:00,84.11,84.12,84.1,84.11,7362.0,66.3167,66.3246,66.3088,66.3167,7362.0
2018-08-16 14:45:00,84.12,84.12,84.11,84.11,78513.0,66.3246,66.3246,66.3167,66.3167,78513.0
2018-08-16 14:50:00,84.11,84.12,84.11,84.12,2184.0,66.3167,66.3246,66.3167,66.3246,2184.0
2018-08-16 14:55:00,84.12,84.14,84.11,84.14,4920.0,66.3246,66.3404,66.3167,66.3404,4920.0
2018-08-16 15:00:00,84.13,84.14,84.13,84.14,7069.0,66.3325,66.3404,66.3325,66.3404,7069.0
2018-08-16 15:05:00,84.14,84.14,84.12,84.13,8813.0,66.3404,66.3404,66.3246,66.3325,8813.0
2018-08-16 15:10:00,84.13,84.14,84.12,84.14,10561.0,66.3325,66.3404,66.3246,66.3404,10561.0
2018-08-16 15:15:00,84.14,84.14,84.13,84.14,11038.0,66.3404,66.3404,66.3325,66.3404,11038.0
2018-08-16 15:20:00,84.14,84.15,84.13,84.15,18069.0,66.3404,66.3482,66.3325,66.3482,18069.0
2018-08-16 15:25:00,84.14,84.15,84.14,84.15,3434.0,66.3404,66.3482,66.3404,66.3482,3434.0
2018-08-16 15:30:00,84.14,84.15,84.13,84.14,4878.0,66.3404,66.3482,66.3325,66.3404,4878.0
2018-08-16 15:35:00,84.14,84.14,84.13,84.14,17307.0,66.3404,66.3404,66.3325,66.3404,17307.0
2018-08-16 15:40:00,84.14,84.14,84.13,84.14,25456.0,66.3404,66.3404,66.3325,66.3404,25456.0
2018-08-16 15:45:00,84.14,84.14,84.13,84.14,17118.0,66.3404,66.3404,66.3325,66.3404,17118.0
2018-08-16 15:50:00,84.14,84.14,84.13,84.14,8645.0,66.3404,66.3404,66.3325,66.3404,8645.0
2018-08-16 15:55:00,84.14,84.14,84.13,84.13,15859.0,66.3404,66.3404,66.3325,66.3325,15859.0
2018-08-17 09:30:00,84.23,84.26,84.22,84.25,38928.0,66.4113,66.435,66.4034,66.4271,38928.0
2018-08-17 09:35:00,84.25,84.25,84.21,84.22,47499.0,66.4271,66.4271,66.3956,66.4034,47499.0
2018-08-17 09:40:00,84.22,84.23,84.22,84.23,968.0,66.4034,66.4113,66.4034,66.4113,968.0
2018-08-17 09:45:00,84.23,84.25,84.23,84.24,9995.0,66.4113,66.4271,66.4113,66.4192,9995.0
2018-08-17 09:50:00,84.25,84.26,84.24,84.26,7994.0,66.4271,66.435,66.4192,66.435,7994.0
2018-08-17 09:55:00,84.26,84.26,84.25,84.26,1754.0,66.435,66.435,66.4271,66.435,1754.0
2018-08-17 10:00:00,84.26,84.28,84.25,84.28,3916.0,66.435,66.4507,66.4271,66.4507,3916.0
2018-08-17 10:05:00,84.27,84.27,84.26,84.27,54654.0,66.4429,66.4429,66.435,66.4429,54654.0
2018-08-17 10:10:00,84.27,84.27,84.26,84.27,7266.0,66.4429,66.4429,66.435,66.4429,7266.0
2018-08-17 10:15:00,84.27,84.27,84.26,84.27,22913.0,66.4429,66.4429,66.435,66.4429,22913.0
2018-08-17 10:20:00,84.26,84.29,84.26,84.28,44589.0,66.435,66.4586,66.435,66.4507,44589.0
2018-08-17 10:25:00,84.29,84.29,84.28,84.29,2254.0,66.4586,66.4586,66.4507,66.4586,2254.0
2018-08-17 10:30:00,84.28,84.3,84.28,84.3,4185.0,66.4507,66.4665,66.4507,66.4665,4185.0
2018-08-17 10:35:00,84.3,84.3,84.26,84.29,11981.0,66.4665,66.4665,66.435,66.4586,11981.0
2018-08-17 10:40:00,84.29,84.3,84.29,84.29,7295.0,66.4586,66.4665,66.4586,66.4586,7295.0
2018-08-17 10:45:00,84.28,84.28,84.27,84.27,10327.0,66.4507,66.4507,66.4429,66.4429,10327.0
2018-08-17 10:50:00,84.26,84.27,84.23,84.25,11459.0,66.435,66.4429,66.4113,66.4271,11459.0
2018-08-17 10:55:00,84.25,84.26,84.24,84.25,3738.0,66.4271,66.435,66.4192,66.4271,3738.0
2018-08-17 11:00:00,84.25,84.26,84.25,84.26,14173.0,66.4271,66.435,66.4271,66.435,14173.0
2018-08-17 11:05:00,84.26,84.26,84.23,84.23,3635.0,66.435,66.435,66.4113,66.4113,3635.0
2018-08-17 11:10:00,84.24,84.25,84.23,84.24,6806.0,66.4192,66.4271,66.4113,66.4192,6806.0
2018-08-17 11:15:00,84.23,84.23,84.21,84.22,5710.0,66.4113,66.4113,66.3956,66.4034,5710.0
2018-08-17 11:20:00,84.22,84.24,84.22,84.23,3134.0,66.4034,66.4192,66.4034,66.4113,3134.0
2018-08-17 11:25:00,84.24,84.24,84.23,84.23,28250.0,66.4192,66.4192,66.4113,66.4113,28250.0
2018-08-17 11:30:00,84.23,84.24,84.23,84.24,3018.0,66.4113,66.4192,66.4113,66.4192,3018.0
2018-08-17 11:35:00,84.24,84.24,84.23,84.24,2214.0,66.4192,66.4192,66.4113,66.4192,2214.0
2018-08-17 11:40:00,84.23,84.24,84.23,84.23,1453.0,66.4113,66.4192,66.4113,66.4113,1453.0
2018-08-17 11:45:00,84.24,84.24,84.21,84.21,6758.0,66.4192,66.4192,66.3956,66.3956,6758.0
2018-08-17 11:50:00,84.22,84.22,84.21,84.21,1771.0,66.4034,66.4034,66.3956,66.3956,1771.0
2018-08-17 11:55:00,84.22,84.22,84.21,84.21,5769.0,66.4034,66.4034,66.3956,66.3956,5769.0
2018-08-17 12:00:00,84.22,84.23,84.21,84.22,5686.0,66.4034,66.4113,66.3956,66.4034,5686.0
2018-08-17 12:05:00,84.22,84.23,84.22,84.22,3300.0,66.4034,66.4113,66.4034,66.4034,3300.0
2018-08-17 12:10:00,84.23,84.23,84.22,84.23,796.0,66.4113,66.4113,66.4034,66.4113,796.0
2018-08-17 12:15:00,84.23,84.25,84.23,84.24,2682.0,66.4113,66.4271,66.4113,66.4192,2682.0
2018-08-17 12:20:00,84.25,84.26,84.24,84.25,4362.0,66.4271,66.435,66.4192,66.4271,4362.0
2018-08-17 12:25:00,84.25,84.26,84.25,84.26,4637.0,66.4271,66.435,66.4271,66.435,4637.0
2018-08-17 12:30:00,84.26,84.26,84.24,84.26,7919.0,66.435,66.435,66.4192,66.435,7919.0
2018-08-17 12:35:00,84.26,84.26,84.25,84.25,1318.0,66.435,66.435,66.4271,66.4271,1318.0
2018-08-17 12:40:00,84.26,84.26,84.24,84.24,7047.0,66.435,66.435,66.4192,66.4192,7047.0
2018-08-17 12:45:00,84.25,84.25,84.23,84.23,3104.0,66.4271,66.4271,66.4113,66.4113,3104.0
2018-08-17 12:50:00,84.24,84.24,84.23,84.24,6545.0,66.4192,66.4192,66.4113,66.4192,6545.0
2018-08-17 12:55:00,84.24,84.25,84.24,84.24,4738.0,66.4192,66.4271,66.4192,66.4192,4738.0
2018-08-17 13:00:00,84.25,84.25,84.24,84.24,11621.0,66.4271,66.4271,66.4192,66.4192,11621.0
2018-08-17 13:05:00,84.25,84.26,84.24,84.26,2212.0,66.4271,66.435,66.4192,66.435,2212.0
2018-08-17 13:10:00,84.26,84.26,84.25,84.26,2401.0,66.435,66.435,66.4271,66.435,2401.0
2018-08-17 13:15:00,84.26,84.28,84.26,84.28,4104.0,66.435,66.4507,66.435,66.4507,4104.0
2018-08-17 13:20:00,84.28,84.28,84.27,84.27,2496.0,66.4507,66.4507,66.4429,66.4429,2496.0
2018-08-17 13:25:00,84.27,84.28,84.27,84.28,1605.0,66.4429,66.4507,66.4429,66.4507,1605.0
2018-08-17 13:30:00,84.28,84.28,84.27,84.28,4394.0,66.4507,66.4507,66.4429,66.4507,4394.0
2018-08-17 13:35:00,84.27,84.28,84.27,84.27,5993.0,66.4429,66.4507,66.4429,66.4429,5993.0
2018-08-17 13:40:00,84.28,84.28,84.27,84.28,3584.0,66.4507,66.4507,66.4429,66.4507,3584.0
2018-08-17 13:45:00,84.28,84.28,84.27,84.28,3705.0,66.4507,66.4507,66.4429,66.4507,3705.0
2018-08-17 13:50:00,84.27,84.28,84.27,84.28,21286.0,66.4429,66.4507,66.4429,66.4507,21286.0
2018-08-17 13:55:00,84.27,84.28,84.25,84.25,5055.0,66.4429,66.4507,66.4271,66.4271,5055.0
2018-08-17 14:00:00,84.26,84.26,84.21,84.22,10720.0,66.435,66.435,66.3956,66.4034,10720.0
2018-08-17 14:05:00,84.22,84.23,84.2,84.23,7788.0,66.4034,66.4113,66.3877,66.4113,7788.0
2018-08-17 14:10:00,84.23,84.24,84.22,84.23,6167.0,66.4113,66.4192,66.4034,66.4113,6167.0
2018-08-17 14:15:00,84.23,84.23,84.22,84.22,763.0,66.4113,66.4113,66.4034,66.4034,763.0
2018-08-17 14:20:00,84.22,84.24,84.22,84.23,13508.0,66.4034,66.4192,66.4034,66.4113,13508.0
2018-08-17 14:25:00,84.23,84.24,84.22,84.23,19657.0,66.4113,66.4192,66.4034,66.4113,19657.0
2018-08-17 14:30:00,84.23,84.23,84.21,84.21,2643.0,66.4113,66.4113,66.3956,66.3956,2643.0
2018-08-17 14:35:00,84.21,84.22,84.2,84.2,8502.0,66.3956,66.4034,66.3877,66.3877,8502.0
2018-08-17 14:40:00,84.2,84.21,84.2,84.2,2507.0,66.3877,66.3956,66.3877,66.3877,2507.0
2018-08-17 14:45:00,84.2,84.21,84.19,84.2,9837.0,66.3877,66.3956,66.3798,66.3877,9837.0
2018-08-17 14:50:00,84.19,84.2,84.18,84.18,26173.0,66.3798,66.3877,66.3719,66.3719,26173.0
2018-08-17 14:55:00,84.19,84.2,84.18,84.2,8166.0,66.3798,66.3877,66.3719,66.3877,8166.0
2018-08-17 15:00:00,84.2,84.22,84.2,84.22,11941.0,66.3877,66.4034,66.3877,66.4034,11941.0
2018-08-17 15:05:00,84.21,84.23,84.21,84.23,9910.0,66.3956,66.4113,66.3956,66.4113,9910.0
2018-08-17 15:10:00,84.23,84.23,84.22,84.23,6350.0,66.4113,66.4113,66.4034,66.4113,6350.0
2018-08-17 15:15:00,84.22,84.23,84.22,84.22,7328.0,66.4034,66.4113,66.4034,66.4034,7328.0
2018-08-17 15:20:00,84.23,84.23,84.22,84.23,14400.0,66.4113,66.4113,66.4034,66.4113,14400.0
2018-08-17 15:25:00,84.23,84.23,84.22,84.23,29598.0,66.4113,66.4113,66.4034,66.4113,29598.0
2018-08-17 15:30:00,84.23,84.23,84.22,84.22,12695.0,66.4113,66.4113,66.4034,66.4034,12695.0
2018-08-17 15:35:00,84.23,84.23,84.22,84.22,23092.0,66.4113,66.4113,66.4034,66.4034,23092.0
2018-08-17 15:40:00,84.22,84.23,84.22,84.23,23142.0,66.4034,66.4113,66.4034,66.4113,23142.0
2018-08-17 15:45:00,84.23,84.24,84.22,84.23,38565.0,66.4113,66.4192,66.4034,66.4113,38565.0
2018-08-17 15:50:00,84.23,84.25,84.23,84.25,42917.0,66.4113,66.4271,66.4113,66.4271,42917.0
2018-08-17 15:55:00,84.25,84.25,84.24,84.25,37765.0,66.4271,66.4271,66.4192,66.4271,37765.0
2018-08-20 09:30:00,84.38,84.39,84.37,84.38,15863.0,66.5296,66.5375,66.5217,66.5296,15863.0
2018-08-20 09:35:00,84.39,84.39,84.37,84.38,20496.0,66.5375,66.5375,66.5217,66.5296,20496.0
2018-08-20 09:40:00,84.37,84.38,84.34,84.38,32982.0,66.5217,66.5296,66.4981,66.5296,32982.0
2018-08-20 09:45:00,84.37,84.38,84.37,84.37,2045.0,66.5217,66.5296,66.5217,66.5217,2045.0
2018-08-20 09:50:00,84.38,84.39,84.37,84.38,10098.0,66.5296,66.5375,66.5217,66.5296,10098.0
2018-08-20 09:55:00,84.39,84.39,84.38,84.39,4375.0,66.5375,66.5375,66.5296,66.5375,4375.0
2018-08-20 10:00:00,84.38,84.4,84.38,84.4,18108.0,66.5296,66.5454,66.5296,66.5454,18108.0
2018-08-20 10:05:00,84.4,84.41,84.39,84.4,10016.0,66.5454,66.5532,66.5375,66.5454,10016.0
2018-08-20 10:10:00,84.39,84.4,84.38,84.4,17176.0,66.5375,66.5454,66.5296,66.5454,17176.0
2018-08-20 10:15:00,84.4,84.4,84.37,84.37,5782.0,66.5454,66.5454,66.5217,66.5217,5782.0
2018-08-20 10:20:00,84.37,84.39,84.37,84.38,7075.0,66.5217,66.5375,66.5217,66.5296,7075.0
2018-08-20 10:25:00,84.39,84.39,84.38,84.39,5652.0,66.5375,66.5375,66.5296,66.5375,5652.0
2018-08-20 10:30:00,84.39,84.41,84.38,84.41,7878.0,66.5375,66.5532,66.5296,66.5532,7878.0
2018-08-20 10:35:00,84.4,84.41,84.4,84.41,4973.0,66.5454,66.5532,66.5454,66.5532,4973.0
2018-08-20 10:40:00,84.42,84.43,84.4,84.41,15824.0,66.5611,66.569,66.5454,66.5532,15824.0
2018-08-20 10:45:00,84.41,84.42,84.41,84.41,2687.0,66.5532,66.5611,66.5532,66.5532,2687.0
2018-08-20 10:50:00,84.41,84.43,84.41,84.42,88629.0,66.5532,66.569,66.5532,66.5611,88629.0
2018-08-20 10:55:00,84.42,84.43,84.41,84.42,7219.0,66.5611,66.569,66.5532,66.5611,7219.0
2018-08-20 11:00:00,84.42,84.44,84.41,84.43,10372.0,66.5611,66.5769,66.5532,66.569,10372.0
2018-08-20 11:05:00,84.44,84.45,84.43,84.44,5427.0,66.5769,66.5848,66.569,66.5769,5427.0
2018-08-20 11:10:00,84.45,84.45,84.44,84.45,8434.0,66.5848,66.5848,66.5769,66.5848,8434.0
2018-08-20 11:15:00,84.45,84.45,84.42,84.42,9016.0,66.5848,66.5848,66.5611,66.5611,9016.0
2018-08-20 11:20:00,84.43,84.43,84.42,84.42,2752.0,66.569,66.569,66.5611,66.5611,2752.0
2018-08-20 11:25:00,84.42,84.43,84.42,84.43,5418.0,66.5611,66.569,66.5611,66.569,5418.0
2018-08-20 11:30:00,84.42,84.43,84.42,84.43,1527.0,66.5611,66.569,66.5611,66.569,1527.0
2018-08-20 11:35:00,84.42,84.43,84.42,84.42,3527.0,66.5611,66.569,66.5611,66.5611,3527.0
2018-08-20 11:40:00,84.43,84.43,84.42,84.42,8080.0,66.569,66.569,66.5611,66.5611,8080.0
2018-08-20 11:45:00,84.43,84.43,84.42,84.43,6156.0,66.569,66.569,66.5611,66.569,6156.0
2018-08-20 11:50:00,84.42,84.43,84.41,84.43,11097.0,66.5611,66.569,66.5532,66.569,11097.0
2018-08-20 11:55:00,84.42,84.42,84.4,84.41,2814.0,66.5611,66.5611,66.5454,66.5532,2814.0
2018-08-20 12:00:00,84.4,84.41,84.38,84.39,6704.0,66.5454,66.5532,66.5296,66.5375,6704.0
2018-08-20 12:05:00,84.38,84.39,84.38,84.39,2616.0,66.5296,66.5375,66.5296,66.5375,2616.0
2018-08-20 12:10:00,84.4,84.41,84.39,84.4,4746.0,66.5454,66.5532,66.5375,66.5454,4746.0
2018-08-20 12:15:00,84.41,84.41,84.4,84.4,5891.0,66.5532,66.5532,66.5454,66.5454,5891.0
2018-08-20 12:20:00,84.41,84.41,84.39,84.39,3524.0,66.5532,66.5532,66.5375,66.5375,3524.0
2018-08-20 12:25:00,84.4,84.4,84.39,84.39,2323.0,66.5454,66.5454,66.5375,66.5375,2323.0
2018-08-20 12:30:00,84.4,84.4,84.39,84.39,6121.0,66.5454,66.5454,66.5375,66.5375,6121.0
2018-08-20 12:35:00,84.4,84.41,84.39,84.41,2959.0,66.5454,66.5532,66.5375,66.5532,2959.0
2018-08-20 12:40:00,84.4,84.41,84.4,84.41,3626.0,66.5454,66.5532,66.5454,66.5532,3626.0
2018-08-20 12:45:00,84.41,84.41,84.4,84.41,3776.0,66.5532,66.5532,66.5454,66.5532,3776.0
2018-08-20 12:50:00,84.41,84.42,84.41,84.42,6859.0,66.5532,66.5611,66.5532,66.5611,6859.0
2018-08-20 12:55:00,84.42,84.42,84.41,84.41,11582.0,66.5611,66.5611,66.5532,66.5532,11582.0
2018-08-20 13:00:00,84.42,84.42,84.41,84.42,1253.0,66.5611,66.5611,66.5532,66.5611,1253.0
2018-08-20 13:05:00,84.42,84.42,84.41,84.42,2453.0,66.5611,66.5611,66.5532,66.5611,2453.0
2018-08-20 13:10:00,84.41,84.42,84.41,84.41,4422.0,66.5532,66.5611,66.5532,66.5532,4422.0
2018-08-20 13:15:00,84.41,84.42,84.41,84.42,2694.0,66.5532,66.5611,66.5532,66.5611,2694.0
2018-08-20 13:20:00,84.42,84.42,84.41,84.42,3462.0,66.5611,66.5611,66.5532,66.5611,3462.0
2018-08-20 13:25:00,84.42,84.42,84.41,84.42,5856.0,66.5611,66.5611,66.5532,66.5611,5856.0
2018-08-20 13:30:00,84.42,84.42,84.41,84.42,3645.0,66.5611,66.5611,66.5532,66.5611,3645.0
2018-08-20 13:35:00,84.42,84.42,84.41,84.42,3581.0,66.5611,66.5611,66.5532,66.5611,3581.0
2018-08-20 13:40:00,84.42,84.42,84.4,84.4,14688.0,66.5611,66.5611,66.5454,66.5454,14688.0
2018-08-20 13:45:00,84.41,84.41,84.4,84.41,14865.0,66.5532,66.5532,66.5454,66.5532,14865.0
2018-08-20 13:50:00,84.41,84.41,84.4,84.41,29500.0,66.5532,66.5532,66.5454,66.5532,29500.0
2018-08-20 13:55:00,84.41,84.41,84.4,84.41,13346.0,66.5532,66.5532,66.5454,66.5532,13346.0
2018-08-20 14:00:00,84.41,84.42,84.4,84.42,39190.0,66.5532,66.5611,66.5454,66.5611,39190.0
2018-08-20 14:05:00,84.42,84.42,84.41,84.41,8378.0,66.5611,66.5611,66.5532,66.5532,8378.0
2018-08-20 14:10:00,84.42,84.42,84.41,84.42,5207.0,66.5611,66.5611,66.5532,66.5611,5207.0
2018-08-20 14:15:00,84.41,84.43,84.41,84.43,4483.0,66.5532,66.569,66.5532,66.569,4483.0
2018-08-20 14:20:00,84.43,84.43,84.42,84.43,2199.0,66.569,66.569,66.5611,66.569,2199.0
2018-08-20 14:25:00,84.42,84.44,84.42,84.44,18649.0,66.5611,66.5769,66.5611,66.5769,18649.0
2018-08-20 14:30:00,84.44,84.44,84.43,84.44,4431.0,66.5769,66.5769,66.569,66.5769,4431.0
2018-08-20 14:35:00,84.44,84.44,84.43,84.44,10761.0,66.5769,66.5769,66.569,66.5769,10761.0
2018-08-20 14:40:00,84.43,84.44,84.43,84.44,3728.0,66.569,66.5769,66.569,66.5769,3728.0
2018-08-20 14:45:00,84.44,84.44,84.43,84.44,16319.0,66.5769,66.5769,66.569,66.5769,16319.0
2018-08-20 14:50:00,84.44,84.44,84.43,84.43,7433.0,66.5769,66.5769,66.569,66.569,7433.0
2018-08-20 14:55:00,84.44,84.44,84.43,84.44,3945.0,66.5769,66.5769,66.569,66.5769,3945.0
2018-08-20 15:00:00,84.44,84.44,84.43,84.43,2753.0,66.5769,66.5769,66.569,66.569,2753.0
2018-08-20 15:05:00,84.43,84.44,84.43,84.43,1965.0,66.569,66.5769,66.569,66.569,1965.0
2018-08-20 15:10:00,84.43,84.43,84.41,84.43,5582.0,66.569,66.569,66.5532,66.569,5582.0
2018-08-20 15:15:00,84.43,84.43,84.42,84.42,10386.0,66.569,66.569,66.5611,66.5611,10386.0
2018-08-20 15:20:00,84.42,84.43,84.42,84.42,16607.0,66.5611,66.569,66.5611,66.5611,16607.0
2018-08-20 15:25:00,84.42,84.43,84.42,84.42,4194.0,66.5611,66.569,66.5611,66.5611,4194.0
2018-08-20 15:30:00,84.42,84.43,84.41,84.42,17650.0,66.5611,66.569,66.5532,66.5611,17650.0
2018-08-20 15:35:00,84.41,84.42,84.41,84.42,4857.0,66.5532,66.5611,66.5532,66.5611,4857.0
2018-08-20 15:40:00,84.42,84.43,84.41,84.43,60773.0,66.5611,66.569,66.5532,66.569,60773.0
2018-08-20 15:45:00,84.42,84.43,84.42,84.43,17544.0,66.5611,66.569,66.5611,66.569,17544.0
2018-08-20 15:50:00,84.42,84.43,84.41,84.42,83402.0,66.5611,66.569,66.5532,66.5611,83402.0
2018-08-20 15:55:00,84.42,84.42,84.4,84.41,99364.0,66.5611,66.5611,66.5454,66.5532,99364.0
2018-08-21 09:30:00,84.36,84.37,84.33,84.35,43705.0,66.5138,66.5217,66.4902,66.5059,43705.0
2018-08-21 09:35:00,84.36,84.36,84.35,84.36,1728.0,66.5138,66.5138,66.5059,66.5138,1728.0
2018-08-21 09:40:00,84.35,84.35,84.34,84.35,17131.0,66.5059,66.5059,66.4981,66.5059,17131.0
2018-08-21 09:45:00,84.34,84.35,84.33,84.33,15093.0,66.4981,66.5059,66.4902,66.4902,15093.0
2018-08-21 09:50:00,84.33,84.34,84.32,84.32,16561.0,66.4902,66.4981,66.4823,66.4823,16561.0
2018-08-21 09:55:00,84.32,84.33,84.31,84.31,33833.0,66.4823,66.4902,66.4744,66.4744,33833.0
2018-08-21 10:00:00,84.31,84.33,84.3,84.33,22421.0,66.4744,66.4902,66.4665,66.4902,22421.0
2018-08-21 10:05:00,84.33,84.35,84.32,84.35,7746.0,66.4902,66.5059,66.4823,66.5059,7746.0
2018-08-21 10:10:00,84.34,84.34,84.32,84.33,3099.0,66.4981,66.4981,66.4823,66.4902,3099.0
2018-08-21 10:15:00,84.32,84.34,84.32,84.34,6885.0,66.4823,66.4981,66.4823,66.4981,6885.0
2018-08-21 10:20:00,84.33,84.34,84.33,84.34,9998.0,66.4902,66.4981,66.4902,66.4981,9998.0
2018-08-21 10:25:00,84.34,84.35,84.33,84.33,12224.0,66.4981,66.5059,66.4902,66.4902,12224.0
2018-08-21 10:30:00,84.34,84.34,84.32,84.33,16249.0,66.4981,66.4981,66.4823,66.4902,16249.0
2018-08-21 10:35:00,84.33,84.35,84.32,84.34,16190.0,66.4902,66.5059,66.4823,66.4981,16190.0
2018-08-21 10:40:00,84.34,84.35,84.34,84.34,19257.0,66.4981,66.5059,66.4981,66.4981,19257.0
2018-08-21 10:45:00,84.35,84.36,84.33,84.33,22459.0,66.5059,66.5138,66.4902,66.4902,22459.0
2018-08-21 10:50:00,84.33,84.33,84.32,84.32,16614.0,66.4902,66.4902,66.4823,66.4823,16614.0
2018-08-21 10:55:00,84.33,84.34,84.33,84.33,1135.0,66.4902,66.4981,66.4902,66.4902,1135.0
2018-08-21 11:00:00,84.33,84.35,84.33,84.33,13714.0,66.4902,66.5059,66.4902,66.4902,13714.0
2018-08-21 11:05:00,84.34,84.34,84.32,84.32,30020.0,66.4981,66.4981,66.4823,66.4823,30020.0
2018-08-21 11:10:00,84.32,84.33,84.32,84.32,7552.0,66.4823,66.4902,66.4823,66.4823,7552.0
2018-08-21 11:15:00,84.33,84.35,84.32,84.35,4703.0,66.4902,66.5059,66.4823,66.5059,4703.0
2018-08-21 11:20:00,84.34,84.36,84.34,84.35,18004.0,66.4981,66.5138,66.4981,66.5059,18004.0
2018-08-21 11:25:00,84.34,84.36,84.34,84.36,5619.0,66.4981,66.5138,66.4981,66.5138,5619.0
2018-08-21 11:30:00,84.36,84.36,84.34,84.35,4150.0,66.5138,66.5138,66.4981,66.5059,4150.0
2018-08-21 11:35:00,84.34,84.35,84.34,84.35,25749.0,66.4981,66.5059,66.4981,66.5059,25749.0
2018-08-21 11:40:00,84.34,84.35,84.34,84.35,31949.0,66.4981,66.5059,66.4981,66.5059,31949.0
2018-08-21 11:45:00,84.36,84.36,84.34,84.34,2999.0,66.5138,66.5138,66.4981,66.4981,2999.0
2018-08-21 11:50:00,84.34,84.34,84.33,84.33,1393.0,66.4981,66.4981,66.4902,66.4902,1393.0
2018-08-21 11:55:00,84.33,84.34,84.32,84.32,4295.0,66.4902,66.4981,66.4823,66.4823,4295.0
2018-08-21 12:00:00,84.32,84.33,84.32,84.32,10978.0,66.4823,66.4902,66.4823,66.4823,10978.0
2018-08-21 12:05:00,84.32,84.33,84.31,84.31,21383.0,66.4823,66.4902,66.4744,66.4744,21383.0
2018-08-21 12:10:00,84.31,84.32,84.3,84.3,5025.0,66.4744,66.4823,66.4665,66.4665,5025.0
2018-08-21 12:15:00,84.3,84.31,84.29,84.3,10078.0,66.4665,66.4744,66.4586,66.4665,10078.0
2018-08-21 12:20:00,84.3,84.3,84.29,84.3,7488.0,66.4665,66.4665,66.4586,66.4665,7488.0
2018-08-21 12:25:00,84.3,84.3,84.29,84.29,4042.0,66.4665,66.4665,66.4586,66.4586,4042.0
2018-08-21 12:30:00,84.3,84.3,84.29,84.3,22047.0,66.4665,66.4665,66.4586,66.4665,22047.0
2018-08-21 12:35:00,84.3,84.3,84.29,84.3,20272.0,66.4665,66.4665,66.4586,66.4665,20272.0
2018-08-21 12:40:00,84.3,84.3,84.29,84.3,4797.0,66.4665,66.4665,66.4586,66.4665,4797.0
2018-08-21 12:45:00,84.3,84.3,84.29,84.3,14113.0,66.4665,66.4665,66.4586,66.4665,14113.0
2018-08-21 12:50:00,84.3,84.3,84.29,84.3,16979.0,66.4665,66.4665,66.4586,66.4665,16979.0
2018-08-21 12:55:00,84.3,84.32,84.29,84.32,9757.0,66.4665,66.4823,66.4586,66.4823,9757.0
2018-08-21 13:00:00,84.31,84.32,84.31,84.32,9269.0,66.4744,66.4823,66.4744,66.4823,9269.0
2018-08-21 13:05:00,84.31,84.32,84.31,84.31,2422.0,66.4744,66.4823,66.4744,66.4744,2422.0
2018-08-21 13:10:00,84.31,84.32,84.28,84.29,4973.0,66.4744,66.4823,66.4507,66.4586,4973.0
2018-08-21 13:15:00,84.29,84.29,84.28,84.28,5049.0,66.4586,66.4586,66.4507,66.4507,5049.0
2018-08-21 13:20:00,84.29,84.29,84.28,84.29,1543.0,66.4586,66.4586,66.4507,66.4586,1543.0
2018-08-21 13:25:00,84.28,84.29,84.28,84.29,2442.0,66.4507,66.4586,66.4507,66.4586,2442.0
2018-08-21 13:30:00,84.28,84.3,84.28,84.29,2389.0,66.4507,66.4665,66.4507,66.4586,2389.0
2018-08-21 13:35:00,84.29,84.32,84.29,84.31,7171.0,66.4586,66.4823,66.4586,66.4744,7171.0
2018-08-21 13:40:00,84.31,84.32,84.31,84.32,6022.0,66.4744,66.4823,66.4744,66.4823,6022.0
2018-08-21 13:45:00,84.31,84.32,84.31,84.31,4959.0,66.4744,66.4823,66.4744,66.4744,4959.0
2018-08-21 13:50:00,84.31,84.32,84.29,84.3,5000.0,66.4744,66.4823,66.4586,66.4665,5000.0
2018-08-21 13:55:00,84.3,84.3,84.29,84.29,5816.0,66.4665,66.4665,66.4586,66.4586,5816.0
2018-08-21 14:00:00,84.29,84.3,84.29,84.29,4130.0,66.4586,66.4665,66.4586,66.4586,4130.0
2018-08-21 14:05:00,84.3,84.3,84.29,84.29,4778.0,66.4665,66.4665,66.4586,66.4586,4778.0
2018-08-21 14:10:00,84.3,84.3,84.29,84.3,3711.0,66.4665,66.4665,66.4586,66.4665,3711.0
2018-08-21 14:15:00,84.3,84.3,84.29,84.3,4504.0,66.4665,66.4665,66.4586,66.4665,4504.0
2018-08-21 14:20:00,84.3,84.3,84.28,84.28,6339.0,66.4665,66.4665,66.4507,66.4507,6339.0
2018-08-21 14:25:00,84.29,84.31,84.28,84.3,12352.0,66.4586,66.4744,66.4507,66.4665,12352.0
2018-08-21 14:30:00,84.31,84.31,84.3,84.31,2713.0,66.4744,66.4744,66.4665,66.4744,2713.0
2018-08-21 14:35:00,84.31,84.32,84.3,84.31,5598.0,66.4744,66.4823,66.4665,66.4744,5598.0
2018-08-21 14:40:00,84.31,84.32,84.31,84.32,7211.0,66.4744,66.4823,66.4744,66.4823,7211.0
2018-08-21 14:45:00,84.32,84.32,84.31,84.32,6909.0,66.4823,66.4823,66.4744,66.4823,6909.0
2018-08-21 14:50:00,84.32,84.32,84.31,84.31,17997.0,66.4823,66.4823,66.4744,66.4744,17997.0
2018-08-21 14:55:00,84.31,84.32,84.3,84.3,13804.0,66.4744,66.4823,66.4665,66.4665,13804.0
2018-08-21 15:00:00,84.3,84.31,84.29,84.29,30888.0,66.4665,66.4744,66.4586,66.4586,30888.0
2018-08-21 15:05:00,84.3,84.3,84.29,84.29,2483.0,66.4665,66.4665,66.4586,66.4586,2483.0
2018-08-21 15:10:00,84.3,84.3,84.29,84.29,15192.0,66.4665,66.4665,66.4586,66.4586,15192.0
2018-08-21 15:15:00,84.29,84.31,84.29,84.29,11400.0,66.4586,66.4744,66.4586,66.4586,11400.0
2018-08-21 15:20:00,84.29,84.3,84.29,84.29,5418.0,66.4586,66.4665,66.4586,66.4586,5418.0
2018-08-21 15:25:00,84.29,84.3,84.29,84.29,9113.0,66.4586,66.4665,66.4586,66.4586,9113.0
2018-08-21 15:30:00,84.3,84.3,84.29,84.29,3175.0,66.4665,66.4665,66.4586,66.4586,3175.0
2018-08-21 15:35:00,84.3,84.3,84.28,84.29,53686.0,66.4665,66.4665,66.4507,66.4586,53686.0
2018-08-21 15:40:00,84.29,84.29,84.27,84.29,14535.0,66.4586,66.4586,66.4429,66.4586,14535.0
2018-08-21 15:45:00,84.28,84.29,84.28,84.29,10004.0,66.4507,66.4586,66.4507,66.4586,10004.0
2018-08-21 15:50:00,84.29,84.29,84.26,84.27,9396.0,66.4586,66.4586,66.435,66.4429,9396.0
2018-08-21 15:55:00,84.26,84.27,84.26,84.27,7164.0,66.435,66.4429,66.435,66.4429,7164.0
2018-08-22 09:30:00,84.4,84.44,84.4,84.4,36594.0,66.5454,66.5769,66.5454,66.5454,36594.0
2018-08-22 09:35:00,84.39,84.41,84.39,84.4,9228.0,66.5375,66.5532,66.5375,66.5454,9228.0
2018-08-22 09:40:00,84.4,84.4,84.35,84.35,18577.0,66.5454,66.5454,66.5059,66.5059,18577.0
2018-08-22 09:45:00,84.35,84.36,84.34,84.35,35760.0,66.5059,66.5138,66.4981,66.5059,35760.0
2018-08-22 09:50:00,84.35,84.35,84.34,84.34,7032.0,66.5059,66.5059,66.4981,66.4981,7032.0
2018-08-22 09:55:00,84.34,84.35,84.34,84.35,6713.0,66.4981,66.5059,66.4981,66.5059,6713.0
2018-08-22 10:00:00,84.34,84.35,84.33,84.34,18271.0,66.4981,66.5059,66.4902,66.4981,18271.0
2018-08-22 10:05:00,84.33,84.34,84.32,84.32,6285.0,66.4902,66.4981,66.4823,66.4823,6285.0
2018-08-22 10:10:00,84.32,84.32,84.31,84.31,8442.0,66.4823,66.4823,66.4744,66.4744,8442.0
2018-08-22 10:15:00,84.31,84.32,84.3,84.31,10149.0,66.4744,66.4823,66.4665,66.4744,10149.0
2018-08-22 10:20:00,84.31,84.31,84.3,84.31,7632.0,66.4744,66.4744,66.4665,66.4744,7632.0
2018-08-22 10:25:00,84.31,84.31,84.3,84.31,14814.0,66.4744,66.4744,66.4665,66.4744,14814.0
2018-08-22 10:30:00,84.31,84.31,84.29,84.3,5035.0,66.4744,66.4744,66.4586,66.4665,5035.0
2018-08-22 10:35:00,84.29,84.3,84.29,84.3,8361.0,66.4586,66.4665,66.4586,66.4665,8361.0
2018-08-22 10:40:00,84.29,84.3,84.27,84.28,5098.0,66.4586,66.4665,66.4429,66.4507,5098.0
2018-08-22 10:45:00,84.27,84.28,84.25,84.27,23331.0,66.4429,66.4507,66.4271,66.4429,23331.0
2018-08-22 10:50:00,84.26,84.27,84.26,84.27,2335.0,66.435,66.4429,66.435,66.4429,2335.0
2018-08-22 10:55:00,84.26,84.27,84.26,84.27,5283.0,66.435,66.4429,66.435,66.4429,5283.0
2018-08-22 11:00:00,84.27,84.27,84.26,84.27,11785.0,66.4429,66.4429,66.435,66.4429,11785.0
2018-08-22 11:05:00,84.26,84.27,84.26,84.26,2236.0,66.435,66.4429,66.435,66.435,2236.0
2018-08-22 11:10:00,84.26,84.27,84.26,84.27,1725.0,66.435,66.4429,66.435,66.4429,1725.0
2018-08-22 11:15:00,84.27,84.27,84.26,84.27,6583.0,66.4429,66.4429,66.435,66.4429,6583.0
2018-08-22 11:20:00,84.26,84.27,84.25,84.26,21408.0,66.435,66.4429,66.4271,66.435,21408.0
2018-08-22 11:25:00,84.25,84.26,84.25,84.25,5646.0,66.4271,66.435,66.4271,66.4271,5646.0
2018-08-22 11:30:00,84.25,84.27,84.25,84.27,12297.0,66.4271,66.4429,66.4271,66.4429,12297.0
2018-08-22 11:35:00,84.27,84.28,84.26,84.28,1961.0,66.4429,66.4507,66.435,66.4507,1961.0
2018-08-22 11:40:00,84.28,84.28,84.27,84.28,1721.0,66.4507,66.4507,66.4429,66.4507,1721.0
2018-08-22 11:45:00,84.28,84.29,84.27,84.29,13552.0,66.4507,66.4586,66.4429,66.4586,13552.0
2018-08-22 11:50:00,84.29,84.29,84.28,84.29,5968.0,66.4586,66.4586,66.4507,66.4586,5968.0
2018-08-22 11:55:00,84.28,84.29,84.28,84.29,1067.0,66.4507,66.4586,66.4507,66.4586,1067.0
2018-08-22 12:00:00,84.29,84.29,84.28,84.28,2178.0,66.4586,66.4586,66.4507,66.4507,2178.0
2018-08-22 12:05:00,84.28,84.29,84.28,84.29,1882.0,66.4507,66.4586,66.4507,66.4586,1882.0
2018-08-22 12:10:00,84.29,84.3,84.28,84.29,9772.0,66.4586,66.4665,66.4507,66.4586,9772.0
2018-08-22 12:15:00,84.3,84.3,84.27,84.27,2934.0,66.4665,66.4665,66.4429,66.4429,2934.0
2018-08-22 12:20:00,84.28,84.28,84.27,84.27,2649.0,66.4507,66.4507,66.4429,66.4429,2649.0
2018-08-22 12:25:00,84.28,84.28,84.27,84.27,8771.0,66.4507,66.4507,66.4429,66.4429,8771.0
2018-08-22 12:30:00,84.28,84.3,84.27,84.29,13255.0,66.4507,66.4665,66.4429,66.4586,13255.0
2018-08-22 12:35:00,84.29,84.3,84.29,84.29,3800.0,66.4586,66.4665,66.4586,66.4586,3800.0
2018-08-22 12:40:00,84.29,84.3,84.28,84.29,4852.0,66.4586,66.4665,66.4507,66.4586,4852.0
2018-08-22 12:45:00,84.28,84.29,84.28,84.28,1237.0,66.4507,66.4586,66.4507,66.4507,1237.0
2018-08-22 12:50:00,84.29,84.29,84.28,84.29,6348.0,66.4586,66.4586,66.4507,66.4586,6348.0
2018-08-22 12:55:00,84.29,84.29,84.28,84.29,1568.0,66.4586,66.4586,66.4507,66.4586,1568.0
2018-08-22 13:00:00,84.29,84.29,84.28,84.29,11357.0,66.4586,66.4586,66.4507,66.4586,11357.0
2018-08-22 13:05:00,84.28,84.29,84.28,84.28,3965.0,66.4507,66.4586,66.4507,66.4507,3965.0
2018-08-22 13:10:00,84.29,84.29,84.28,84.29,2651.0,66.4586,66.4586,66.4507,66.4586,2651.0
2018-08-22 13:15:00,84.28,84.29,84.28,84.28,2750.0,66.4507,66.4586,66.4507,66.4507,2750.0
2018-08-22 13:20:00,84.28,84.29,84.28,84.28,3906.0,66.4507,66.4586,66.4507,66.4507,3906.0
2018-08-22 13:25:00,84.29,84.29,84.28,84.29,3752.0,66.4586,66.4586,66.4507,66.4586,3752.0
2018-08-22 13:30:00,84.28,84.29,84.27,84.27,16341.0,66.4507,66.4586,66.4429,66.4429,16341.0
2018-08-22 13:35:00,84.27,84.28,84.27,84.27,3460.0,66.4429,66.4507,66.4429,66.4429,3460.0
2018-08-22 13:40:00,84.27,84.28,84.26,84.27,3016.0,66.4429,66.4507,66.435,66.4429,3016.0
2018-08-22 13:45:00,84.27,84.27,84.26,84.27,1243.0,66.4429,66.4429,66.435,66.4429,1243.0
2018-08-22 13:50:00,84.27,84.28,84.27,84.28,7163.0,66.4429,66.4507,66.4429,66.4507,7163.0
2018-08-22 13:55:00,84.27,84.28,84.27,84.28,7792.0,66.4429,66.4507,66.4429,66.4507,7792.0
2018-08-22 14:00:00,84.27,84.3,84.27,84.3,147863.0,66.4429,66.4665,66.4429,66.4665,147863.0
2018-08-22 14:05:00,84.3,84.32,84.3,84.31,28701.0,66.4665,66.4823,66.4665,66.4744,28701.0
2018-08-22 14:10:00,84.3,84.3,84.28,84.29,40505.0,66.4665,66.4665,66.4507,66.4586,40505.0
2018-08-22 14:15:00,84.28,84.29,84.26,84.27,28622.0,66.4507,66.4586,66.435,66.4429,28622.0
2018-08-22 14:20:00,84.27,84.28,84.27,84.27,3383.0,66.4429,66.4507,66.4429,66.4429,3383.0
2018-08-22 14:25:00,84.27,84.28,84.27,84.28,3676.0,66.4429,66.4507,66.4429,66.4507,3676.0
2018-08-22 14:30:00,84.28,84.28,84.27,84.28,8668.0,66.4507,66.4507,66.4429,66.4507,8668.0
2018-08-22 14:35:00,84.28,84.29,84.26,84.28,18495.0,66.4507,66.4586,66.435,66.4507,18495.0
2018-08-22 14:40:00,84.28,84.29,84.28,84.29,45954.0,66.4507,66.4586,66.4507,66.4586,45954.0
2018-08-22 14:45:00,84.28,84.29,84.27,84.27,18907.0,66.4507,66.4586,66.4429,66.4429,18907.0
2018-08-22 14:50:00,84.28,84.28,84.27,84.27,3552.0,66.4507,66.4507,66.4429,66.4429,3552.0
2018-08-22 14:55:00,84.27,84.28,84.27,84.28,3617.0,66.4429,66.4507,66.4429,66.4507,3617.0
2018-08-22 15:00:00,84.28,84.28,84.27,84.27,8793.0,66.4507,66.4507,66.4429,66.4429,8793.0
2018-08-22 15:05:00,84.27,84.28,84.27,84.28,12796.0,66.4429,66.4507,66.4429,66.4507,12796.0
2018-08-22 15:10:00,84.28,84.28,84.27,84.28,6988.0,66.4507,66.4507,66.4429,66.4507,6988.0
2018-08-22 15:15:00,84.27,84.28,84.27,84.27,4582.0,66.4429,66.4507,66.4429,66.4429,4582.0
2018-08-22 15:20:00,84.28,84.28,84.27,84.28,29948.0,66.4507,66.4507,66.4429,66.4507,29948.0
2018-08-22 15:25:00,84.27,84.28,84.27,84.28,10787.0,66.4429,66.4507,66.4429,66.4507,10787.0
2018-08-22 15:30:00,84.28,84.28,84.26,84.27,96510.0,66.4507,66.4507,66.435,66.4429,96510.0
2018-08-22 15:35:00,84.27,84.27,84.26,84.27,22922.0,66.4429,66.4429,66.435,66.4429,22922.0
2018-08-22 15:40:00,84.26,84.27,84.26,84.27,3737.0,66.435,66.4429,66.435,66.4429,3737.0
2018-08-22 15:45:00,84.27,84.27,84.26,84.27,63259.0,66.4429,66.4429,66.435,66.4429,63259.0
2018-08-22 15:50:00,84.27,84.27,84.26,84.27,5685.0,66.4429,66.4429,66.435,66.4429,5685.0
2018-08-22 15:55:00,84.27,84.27,84.26,84.26,38917.0,66.4429,66.4429,66.435,66.435,38917.0
2018-08-23 09:30:00,84.35,84.48,84.35,84.36,24745.0,66.5059,66.6084,66.5059,66.5138,24745.0
2018-08-23 09:35:00,84.37,84.37,84.35,84.36,37427.0,66.5217,66.5217,66.5059,66.5138,37427.0
2018-08-23 09:40:00,84.36,84.37,84.35,84.36,16136.0,66.5138,66.5217,66.5059,66.5138,16136.0
2018-08-23 09:45:00,84.37,84.37,84.36,84.37,10452.0,66.5217,66.5217,66.5138,66.5217,10452.0
2018-08-23 09:50:00,84.37,84.38,84.35,84.35,14818.0,66.5217,66.5296,66.5059,66.5059,14818.0
2018-08-23 09:55:00,84.35,84.35,84.34,84.34,8281.0,66.5059,66.5059,66.4981,66.4981,8281.0
2018-08-23 10:00:00,84.34,84.35,84.34,84.34,2054.0,66.4981,66.5059,66.4981,66.4981,2054.0
2018-08-23 10:05:00,84.34,84.35,84.34,84.34,10335.0,66.4981,66.5059,66.4981,66.4981,10335.0
2018-08-23 10:10:00,84.35,84.35,84.33,84.34,14372.0,66.5059,66.5059,66.4902,66.4981,14372.0
2018-08-23 10:15:00,84.33,84.35,84.33,84.34,4799.0,66.4902,66.5059,66.4902,66.4981,4799.0
2018-08-23 10:20:00,84.34,84.35,84.34,84.34,6229.0,66.4981,66.5059,66.4981,66.4981,6229.0
2018-08-23 10:25:00,84.35,84.35,84.32,84.32,50418.0,66.5059,66.5059,66.4823,66.4823,50418.0
2018-08-23 10:30:00,84.32,84.33,84.31,84.31,4346.0,66.4823,66.4902,66.4744,66.4744,4346.0
2018-08-23 10:35:00,84.31,84.32,84.31,84.32,14244.0,66.4744,66.4823,66.4744,66.4823,14244.0
2018-08-23 10:40:00,84.31,84.32,84.31,84.32,4557.0,66.4744,66.4823,66.4744,66.4823,4557.0
2018-08-23 10:45:00,84.31,84.32,84.31,84.31,4538.0,66.4744,66.4823,66.4744,66.4744,4538.0
2018-08-23 10:50:00,84.31,84.32,84.31,84.32,1700.0,66.4744,66.4823,66.4744,66.4823,1700.0
2018-08-23 10:55:00,84.32,84.32,84.31,84.31,4850.0,66.4823,66.4823,66.4744,66.4744,4850.0
2018-08-23 11:00:00,84.3,84.32,84.3,84.31,22846.0,66.4665,66.4823,66.4665,66.4744,22846.0
2018-08-23 11:05:00,84.31,84.32,84.31,84.31,31160.0,66.4744,66.4823,66.4744,66.4744,31160.0
2018-08-23 11:10:00,84.32,84.32,84.31,84.31,8390.0,66.4823,66.4823,66.4744,66.4744,8390.0
2018-08-23 11:15:00,84.31,84.32,84.31,84.31,16909.0,66.4744,66.4823,66.4744,66.4744,16909.0
2018-08-23 11:20:00,84.31,84.32,84.31,84.32,7634.0,66.4744,66.4823,66.4744,66.4823,7634.0
2018-08-23 11:25:00,84.32,84.32,84.31,84.31,2195.0,66.4823,66.4823,66.4744,66.4744,2195.0
2018-08-23 11:30:00,84.32,84.33,84.31,84.33,4626.0,66.4823,66.4902,66.4744,66.4902,4626.0
2018-08-23 11:35:00,84.33,84.33,84.3,84.32,317980.0,66.4902,66.4902,66.4665,66.4823,317980.0
2018-08-23 11:40:00,84.32,84.32,84.31,84.31,41297.0,66.4823,66.4823,66.4744,66.4744,41297.0
2018-08-23 11:45:00,84.31,84.32,84.31,84.32,5214.0,66.4744,66.4823,66.4744,66.4823,5214.0
2018-08-23 11:50:00,84.31,84.32,84.31,84.32,2826.0,66.4744,66.4823,66.4744,66.4823,2826.0
2018-08-23 11:55:00,84.31,84.32,84.31,84.31,36934.0,66.4744,66.4823,66.4744,66.4744,36934.0
2018-08-23 12:00:00,84.32,84.32,84.31,84.32,19354.0,66.4823,66.4823,66.4744,66.4823,19354.0
2018-08-23 12:05:00,84.31,84.32,84.3,84.3,7080.0,66.4744,66.4823,66.4665,66.4665,7080.0
2018-08-23 12:10:00,84.31,84.31,84.3,84.31,4804.0,66.4744,66.4744,66.4665,66.4744,4804.0
2018-08-23 12:15:00,84.31,84.32,84.3,84.32,11373.0,66.4744,66.4823,66.4665,66.4823,11373.0
2018-08-23 12:20:00,84.32,84.32,84.31,84.31,5384.0,66.4823,66.4823,66.4744,66.4744,5384.0
2018-08-23 12:25:00,84.31,84.32,84.3,84.31,8996.0,66.4744,66.4823,66.4665,66.4744,8996.0
2018-08-23 12:30:00,84.3,84.31,84.3,84.3,8644.0,66.4665,66.4744,66.4665,66.4665,8644.0
2018-08-23 12:35:00,84.31,84.31,84.3,84.31,1905.0,66.4744,66.4744,66.4665,66.4744,1905.0
2018-08-23 12:40:00,84.3,84.31,84.28,84.29,4094.0,66.4665,66.4744,66.4507,66.4586,4094.0
2018-08-23 12:45:00,84.28,84.29,84.28,84.29,10483.0,66.4507,66.4586,66.4507,66.4586,10483.0
2018-08-23 12:50:00,84.28,84.3,84.28,84.3,4717.0,66.4507,66.4665,66.4507,66.4665,4717.0
2018-08-23 12:55:00,84.3,84.3,84.29,84.29,22679.0,66.4665,66.4665,66.4586,66.4586,22679.0
2018-08-23 13:00:00,84.29,84.3,84.29,84.29,2550.0,66.4586,66.4665,66.4586,66.4586,2550.0
2018-08-23 13:05:00,84.29,84.3,84.29,84.3,28260.0,66.4586,66.4665,66.4586,66.4665,28260.0
2018-08-23 13:10:00,84.3,84.3,84.29,84.3,7304.0,66.4665,66.4665,66.4586,66.4665,7304.0
2018-08-23 13:15:00,84.3,84.3,84.29,84.3,2285.0,66.4665,66.4665,66.4586,66.4665,2285.0
2018-08-23 13:20:00,84.3,84.3,84.29,84.3,2512.0,66.4665,66.4665,66.4586,66.4665,2512.0
2018-08-23 13:25:00,84.3,84.3,84.29,84.29,6675.0,66.4665,66.4665,66.4586,66.4586,6675.0
2018-08-23 13:30:00,84.3,84.3,84.29,84.29,14706.0,66.4665,66.4665,66.4586,66.4586,14706.0
2018-08-23 13:35:00,84.29,84.3,84.29,84.29,22308.0,66.4586,66.4665,66.4586,66.4586,22308.0
2018-08-23 13:40:00,84.29,84.29,84.28,84.28,1864.0,66.4586,66.4586,66.4507,66.4507,1864.0
2018-08-23 13:45:00,84.29,84.29,84.27,84.27,47376.0,66.4586,66.4586,66.4429,66.4429,47376.0
2018-08-23 13:50:00,84.28,84.28,84.27,84.28,5991.0,66.4507,66.4507,66.4429,66.4507,5991.0
2018-08-23 13:55:00,84.27,84.28,84.27,84.28,6329.0,66.4429,66.4507,66.4429,66.4507,6329.0
2018-08-23 14:00:00,84.28,84.28,84.27,84.28,4114.0,66.4507,66.4507,66.4429,66.4507,4114.0
2018-08-23 14:05:00,84.28,84.28,84.27,84.28,26350.0,66.4507,66.4507,66.4429,66.4507,26350.0
2018-08-23 14:10:00,84.27,84.28,84.27,84.28,5533.0,66.4429,66.4507,66.4429,66.4507,5533.0
2018-08-23 14:15:00,84.28,84.28,84.27,84.28,3712.0,66.4507,66.4507,66.4429,66.4507,3712.0
2018-08-23 14:20:00,84.28,84.3,84.27,84.28,325695.0,66.4507,66.4665,66.4429,66.4507,325695.0
2018-08-23 14:25:00,84.28,84.28,84.27,84.28,22874.0,66.4507,66.4507,66.4429,66.4507,22874.0
2018-08-23 14:30:00,84.28,84.28,84.27,84.28,4523.0,66.4507,66.4507,66.4429,66.4507,4523.0
2018-08-23 14:35:00,84.28,84.28,84.27,84.27,10262.0,66.4507,66.4507,66.4429,66.4429,10262.0
2018-08-23 14:40:00,84.28,84.28,84.27,84.28,3671.0,66.4507,66.4507,66.4429,66.4507,3671.0
2018-08-23 14:45:00,84.28,84.28,84.27,84.28,2762.0,66.4507,66.4507,66.4429,66.4507,2762.0
2018-08-23 14:50:00,84.28,84.29,84.28,84.29,4155.0,66.4507,66.4586,66.4507,66.4586,4155.0
2018-08-23 14:55:00,84.29,84.29,84.28,84.28,18918.0,66.4586,66.4586,66.4507,66.4507,18918.0
2018-08-23 15:00:00,84.28,84.29,84.28,84.29,41706.0,66.4507,66.4586,66.4507,66.4586,41706.0
2018-08-23 15:05:00,84.28,84.29,84.28,84.28,51587.0,66.4507,66.4586,66.4507,66.4507,51587.0
2018-08-23 15:10:00,84.28,84.29,84.28,84.29,58793.0,66.4507,66.4586,66.4507,66.4586,58793.0
2018-08-23 15:15:00,84.29,84.29,84.28,84.28,22280.0,66.4586,66.4586,66.4507,66.4507,22280.0
2018-08-23 15:20:00,84.28,84.29,84.28,84.29,21262.0,66.4507,66.4586,66.4507,66.4586,21262.0
2018-08-23 15:25:00,84.29,84.29,84.28,84.29,4715.0,66.4586,66.4586,66.4507,66.4586,4715.0
2018-08-23 15:30:00,84.29,84.29,84.28,84.29,9437.0,66.4586,66.4586,66.4507,66.4586,9437.0
2018-08-23 15:35:00,84.29,84.3,84.28,84.3,9964.0,66.4586,66.4665,66.4507,66.4665,9964.0
2018-08-23 15:40:00,84.3,84.3,84.29,84.29,17420.0,66.4665,66.4665,66.4586,66.4586,17420.0
2018-08-23 15:45:00,84.3,84.3,84.28,84.29,9969.0,66.4665,66.4665,66.4507,66.4586,9969.0
2018-08-23 15:50:00,84.29,84.29,84.28,84.28,5914.0,66.4586,66.4586,66.4507,66.4507,5914.0
2018-08-23 15:55:00,84.28,84.29,84.26,84.26,30809.0,66.4507,66.4586,66.435,66.435,30809.0
2018-08-24 09:30:00,84.21,84.24,84.2,84.2,19956.0,66.3956,66.4192,66.3877,66.3877,19956.0
2018-08-24 09:35:00,84.21,84.22,84.21,84.21,1575.0,66.3956,66.4034,66.3956,66.3956,1575.0
2018-08-24 09:40:00,84.22,84.22,84.2,84.2,7895.0,66.4034,66.4034,66.3877,66.3877,7895.0
2018-08-24 09:45:00,84.2,84.22,84.2,84.21,5424.0,66.3877,66.4034,66.3877,66.3956,5424.0
2018-08-24 09:50:00,84.21,84.22,84.21,84.21,2965.0,66.3956,66.4034,66.3956,66.3956,2965.0
2018-08-24 09:55:00,84.22,84.22,84.2,84.21,3288.0,66.4034,66.4034,66.3877,66.3956,3288.0
2018-08-24 10:00:00,84.2,84.26,84.19,84.26,18003.0,66.3877,66.435,66.3798,66.435,18003.0
2018-08-24 10:05:00,84.26,84.29,84.26,84.27,16016.0,66.435,66.4586,66.435,66.4429,16016.0
2018-08-24 10:10:00,84.27,84.29,84.27,84.29,8352.0,66.4429,66.4586,66.4429,66.4586,8352.0
2018-08-24 10:15:00,84.3,84.33,84.29,84.33,11386.0,66.4665,66.4902,66.4586,66.4902,11386.0
2018-08-24 10:20:00,84.33,84.33,84.29,84.3,16468.0,66.4902,66.4902,66.4586,66.4665,16468.0
2018-08-24 10:25:00,84.3,84.3,84.29,84.29,15318.0,66.4665,66.4665,66.4586,66.4586,15318.0
2018-08-24 10:30:00,84.3,84.3,84.29,84.3,3192.0,66.4665,66.4665,66.4586,66.4665,3192.0
2018-08-24 10:35:00,84.29,84.3,84.28,84.29,7590.0,66.4586,66.4665,66.4507,66.4586,7590.0
2018-08-24 10:40:00,84.29,84.29,84.27,84.28,9800.0,66.4586,66.4586,66.4429,66.4507,9800.0
2018-08-24 10:45:00,84.28,84.28,84.27,84.28,15228.0,66.4507,66.4507,66.4429,66.4507,15228.0
2018-08-24 10:50:00,84.27,84.3,84.27,84.29,154416.0,66.4429,66.4665,66.4429,66.4586,154416.0
2018-08-24 10:55:00,84.28,84.31,84.28,84.31,12893.0,66.4507,66.4744,66.4507,66.4744,12893.0
2018-08-24 11:00:00,84.31,84.33,84.3,84.33,25157.0,66.4744,66.4902,66.4665,66.4902,25157.0
2018-08-24 11:05:00,84.33,84.33,84.32,84.32,25507.0,66.4902,66.4902,66.4823,66.4823,25507.0
2018-08-24 11:10:00,84.33,84.33,84.32,84.32,6635.0,66.4902,66.4902,66.4823,66.4823,6635.0
2018-08-24 11:15:00,84.33,84.34,84.32,84.32,4393.0,66.4902,66.4981,66.4823,66.4823,4393.0
2018-08-24 11:20:00,84.32,84.34,84.32,84.34,11073.0,66.4823,66.4981,66.4823,66.4981,11073.0
2018-08-24 11:25:00,84.34,84.34,84.33,84.34,4314.0,66.4981,66.4981,66.4902,66.4981,4314.0
2018-08-24 11:30:00,84.34,84.34,84.33,84.33,9816.0,66.4981,66.4981,66.4902,66.4902,9816.0
2018-08-24 11:35:00,84.34,84.34,84.33,84.34,3905.0,66.4981,66.4981,66.4902,66.4981,3905.0
2018-08-24 11:40:00,84.33,84.35,84.33,84.35,5129.0,66.4902,66.5059,66.4902,66.5059,5129.0
2018-08-24 11:45:00,84.34,84.35,84.34,84.34,130402.0,66.4981,66.5059,66.4981,66.4981,130402.0
2018-08-24 11:50:00,84.35,84.35,84.34,84.34,2926.0,66.5059,66.5059,66.4981,66.4981,2926.0
2018-08-24 11:55:00,84.35,84.35,84.34,84.34,7116.0,66.5059,66.5059,66.4981,66.4981,7116.0
2018-08-24 12:00:00,84.34,84.35,84.34,84.34,5746.0,66.4981,66.5059,66.4981,66.4981,5746.0
2018-08-24 12:05:00,84.35,84.35,84.34,84.34,2476.0,66.5059,66.5059,66.4981,66.4981,2476.0
2018-08-24 12:10:00,84.35,84.35,84.34,84.35,8790.0,66.5059,66.5059,66.4981,66.5059,8790.0
2018-08-24 12:15:00,84.35,84.35,84.34,84.35,6280.0,66.5059,66.5059,66.4981,66.5059,6280.0
2018-08-24 12:20:00,84.34,84.35,84.34,84.34,9253.0,66.4981,66.5059,66.4981,66.4981,9253.0
2018-08-24 12:25:00,84.34,84.35,84.34,84.34,7700.0,66.4981,66.5059,66.4981,66.4981,7700.0
2018-08-24 12:30:00,84.35,84.35,84.34,84.34,12847.0,66.5059,66.5059,66.4981,66.4981,12847.0
2018-08-24 12:35:00,84.35,84.35,84.34,84.34,1862.0,66.5059,66.5059,66.4981,66.4981,1862.0
2018-08-24 12:40:00,84.34,84.35,84.34,84.35,6661.0,66.4981,66.5059,66.4981,66.5059,6661.0
2018-08-24 12:45:00,84.35,84.35,84.33,84.33,4538.0,66.5059,66.5059,66.4902,66.4902,4538.0
2018-08-24 12:50:00,84.34,84.34,84.33,84.34,8290.0,66.4981,66.4981,66.4902,66.4981,8290.0
2018-08-24 12:55:00,84.33,84.34,84.33,84.34,6035.0,66.4902,66.4981,66.4902,66.4981,6035.0
2018-08-24 13:00:00,84.34,84.34,84.33,84.34,1868.0,66.4981,66.4981,66.4902,66.4981,1868.0
2018-08-24 13:05:00,84.33,84.34,84.33,84.33,7890.0,66.4902,66.4981,66.4902,66.4902,7890.0
2018-08-24 13:10:00,84.33,84.34,84.33,84.34,5131.0,66.4902,66.4981,66.4902,66.4981,5131.0
2018-08-24 13:15:00,84.34,84.35,84.33,84.34,79613.0,66.4981,66.5059,66.4902,66.4981,79613.0
2018-08-24 13:20:00,84.34,84.34,84.33,84.33,3810.0,66.4981,66.4981,66.4902,66.4902,3810.0
2018-08-24 13:25:00,84.34,84.34,84.33,84.34,11360.0,66.4981,66.4981,66.4902,66.4981,11360.0
2018-08-24 13:30:00,84.34,84.34,84.33,84.34,13039.0,66.4981,66.4981,66.4902,66.4981,13039.0
2018-08-24 13:35:00,84.34,84.34,84.33,84.34,5108.0,66.4981,66.4981,66.4902,66.4981,5108.0
2018-08-24 13:40:00,84.34,84.35,84.34,84.35,10452.0,66.4981,66.5059,66.4981,66.5059,10452.0
2018-08-24 13:45:00,84.34,84.35,84.34,84.34,2609.0,66.4981,66.5059,66.4981,66.4981,2609.0
2018-08-24 13:50:00,84.34,84.35,84.34,84.34,7066.0,66.4981,66.5059,66.4981,66.4981,7066.0
2018-08-24 13:55:00,84.35,84.35,84.34,84.35,3880.0,66.5059,66.5059,66.4981,66.5059,3880.0
2018-08-24 14:00:00,84.34,84.35,84.34,84.34,12450.0,66.4981,66.5059,66.4981,66.4981,12450.0
2018-08-24 14:05:00,84.34,84.34,84.33,84.34,8899.0,66.4981,66.4981,66.4902,66.4981,8899.0
2018-08-24 14:10:00,84.33,84.34,84.33,84.33,19341.0,66.4902,66.4981,66.4902,66.4902,19341.0
2018-08-24 14:15:00,84.33,84.33,84.32,84.33,53381.0,66.4902,66.4902,66.4823,66.4902,53381.0
2018-08-24 14:20:00,84.33,84.33,84.32,84.32,15476.0,66.4902,66.4902,66.4823,66.4823,15476.0
2018-08-24 14:25:00,84.33,84.33,84.32,84.33,4318.0,66.4902,66.4902,66.4823,66.4902,4318.0
2018-08-24 14:30:00,84.33,84.33,84.32,84.33,15401.0,66.4902,66.4902,66.4823,66.4902,15401.0
2018-08-24 14:35:00,84.33,84.33,84.32,84.33,12819.0,66.4902,66.4902,66.4823,66.4902,12819.0
2018-08-24 14:40:00,84.33,84.33,84.32,84.33,3709.0,66.4902,66.4902,66.4823,66.4902,3709.0
2018-08-24 14:45:00,84.32,84.33,84.32,84.32,16236.0,66.4823,66.4902,66.4823,66.4823,16236.0
2018-08-24 14:50:00,84.33,84.33,84.32,84.33,7978.0,66.4902,66.4902,66.4823,66.4902,7978.0
2018-08-24 14:55:00,84.32,84.33,84.32,84.32,11822.0,66.4823,66.4902,66.4823,66.4823,11822.0
2018-08-24 15:00:00,84.32,84.33,84.32,84.32,6408.0,66.4823,66.4902,66.4823,66.4823,6408.0
2018-08-24 15:05:00,84.33,84.33,84.32,84.33,3473.0,66.4902,66.4902,66.4823,66.4902,3473.0
2018-08-24 15:10:00,84.32,84.33,84.32,84.32,3997.0,66.4823,66.4902,66.4823,66.4823,3997.0
2018-08-24 15:15:00,84.32,84.34,84.32,84.34,26130.0,66.4823,66.4981,66.4823,66.4981,26130.0
2018-08-24 15:20:00,84.34,84.35,84.33,84.35,43525.0,66.4981,66.5059,66.4902,66.5059,43525.0
2018-08-24 15:25:00,84.35,84.36,84.34,84.36,10648.0,66.5059,66.5138,66.4981,66.5138,10648.0
2018-08-24 15:30:00,84.36,84.37,84.35,84.37,7987.0,66.5138,66.5217,66.5059,66.5217,7987.0
2018-08-24 15:35:00,84.37,84.39,84.36,84.39,8245.0,66.5217,66.5375,66.5138,66.5375,8245.0
2018-08-24 15:40:00,84.39,84.4,84.38,84.39,29737.0,66.5375,66.5454,66.5296,66.5375,29737.0
2018-08-24 15:45:00,84.39,84.39,84.38,84.39,7533.0,66.5375,66.5375,66.5296,66.5375,7533.0
2018-08-24 15:50:00,84.39,84.4,84.38,84.4,28808.0,66.5375,66.5454,66.5296,66.5454,28808.0
2018-08-24 15:55:00,84.4,84.4,84.38,84.38,17611.0,66.5454,66.5454,66.5296,66.5296,17611.0
2018-08-27 09:30:00,84.3,84.38,84.27,84.3,28940.0,66.4665,66.5296,66.4429,66.4665,28940.0
2018-08-27 09:35:00,84.29,84.31,84.29,84.29,7428.0,66.4586,66.4744,66.4586,66.4586,7428.0
2018-08-27 09:40:00,84.3,84.3,84.27,84.28,3612.0,66.4665,66.4665,66.4429,66.4507,3612.0
2018-08-27 09:45:00,84.29,84.29,84.28,84.28,1936.0,66.4586,66.4586,66.4507,66.4507,1936.0
2018-08-27 09:50:00,84.29,84.3,84.28,84.29,35468.0,66.4586,66.4665,66.4507,66.4586,35468.0
2018-08-27 09:55:00,84.29,84.31,84.28,84.3,4935.0,66.4586,66.4744,66.4507,66.4665,4935.0
2018-08-27 10:00:00,84.3,84.31,84.29,84.3,8070.0,66.4665,66.4744,66.4586,66.4665,8070.0
2018-08-27 10:05:00,84.31,84.33,84.31,84.33,6839.0,66.4744,66.4902,66.4744,66.4902,6839.0
2018-08-27 10:10:00,84.33,84.33,84.32,84.33,2644.0,66.4902,66.4902,66.4823,66.4902,2644.0
2018-08-27 10:15:00,84.32,84.32,84.31,84.31,1154.0,66.4823,66.4823,66.4744,66.4744,1154.0
2018-08-27 10:20:00,84.33,84.33,84.32,84.33,2456.0,66.4902,66.4902,66.4823,66.4902,2456.0
2018-08-27 10:25:00,84.33,84.33,84.32,84.33,4901.0,66.4902,66.4902,66.4823,66.4902,4901.0
2018-08-27 10:30:00,84.32,84.34,84.32,84.34,2835.0,66.4823,66.4981,66.4823,66.4981,2835.0
2018-08-27 10:35:00,84.34,84.34,84.33,84.33,2747.0,66.4981,66.4981,66.4902,66.4902,2747.0
2018-08-27 10:40:00,84.33,84.34,84.32,84.34,5731.0,66.4902,66.4981,66.4823,66.4981,5731.0
2018-08-27 10:45:00,84.33,84.34,84.33,84.33,1426.0,66.4902,66.4981,66.4902,66.4902,1426.0
2018-08-27 10:50:00,84.33,84.36,84.33,84.35,3699.0,66.4902,66.5138,66.4902,66.5059,3699.0
2018-08-27 10:55:00,84.36,84.36,84.34,84.34,14498.0,66.5138,66.5138,66.4981,66.4981,14498.0
2018-08-27 11:00:00,84.34,84.35,84.34,84.35,5838.0,66.4981,66.5059,66.4981,66.5059,5838.0
2018-08-27 11:05:00,84.35,84.35,84.34,84.35,4791.0,66.5059,66.5059,66.4981,66.5059,4791.0
2018-08-27 11:10:00,84.35,84.36,84.34,84.34,4894.0,66.5059,66.5138,66.4981,66.4981,4894.0
2018-08-27 11:15:00,84.34,84.35,84.34,84.34,675.0,66.4981,66.5059,66.4981,66.4981,675.0
2018-08-27 11:20:00,84.34,84.35,84.31,84.32,28536.0,66.4981,66.5059,66.4744,66.4823,28536.0
2018-08-27 11:25:00,84.33,84.33,84.31,84.32,5759.0,66.4902,66.4902,66.4744,66.4823,5759.0
2018-08-27 11:30:00,84.31,84.32,84.31,84.31,4222.0,66.4744,66.4823,66.4744,66.4744,4222.0
2018-08-27 11:35:00,84.31,84.32,84.31,84.31,16288.0,66.4744,66.4823,66.4744,66.4744,16288.0
2018-08-27 11:40:00,84.32,84.32,84.3,84.31,3325.0,66.4823,66.4823,66.4665,66.4744,3325.0
2018-08-27 11:45:00,84.3,84.31,84.3,84.31,9254.0,66.4665,66.4744,66.4665,66.4744,9254.0
2018-08-27 11:50:00,84.31,84.31,84.3,84.3,10370.0,66.4744,66.4744,66.4665,66.4665,10370.0
2018-08-27 11:55:00,84.3,84.31,84.29,84.3,12510.0,66.4665,66.4744,66.4586,66.4665,12510.0
2018-08-27 12:00:00,84.3,84.31,84.29,84.29,2004.0,66.4665,66.4744,66.4586,66.4586,2004.0
2018-08-27 12:05:00,84.3,84.31,84.3,84.31,1438.0,66.4665,66.4744,66.4665,66.4744,1438.0
2018-08-27 12:10:00,84.31,84.31,84.3,84.3,2095.0,66.4744,66.4744,66.4665,66.4665,2095.0
2018-08-27 12:15:00,84.3,84.31,84.29,84.3,2520.0,66.4665,66.4744,66.4586,66.4665,2520.0
2018-08-27 12:20:00,84.3,84.3,84.29,84.3,2255.0,66.4665,66.4665,66.4586,66.4665,2255.0
2018-08-27 12:25:00,84.3,84.32,84.29,84.31,21990.0,66.4665,66.4823,66.4586,66.4744,21990.0
2018-08-27 12:30:00,84.31,84.32,84.29,84.3,3922.0,66.4744,66.4823,66.4586,66.4665,3922.0
2018-08-27 12:35:00,84.3,84.3,84.29,84.3,1808.0,66.4665,66.4665,66.4586,66.4665,1808.0
2018-08-27 12:40:00,84.31,84.31,84.29,84.3,4958.0,66.4744,66.4744,66.4586,66.4665,4958.0
2018-08-27 12:45:00,84.3,84.31,84.29,84.3,5929.0,66.4665,66.4744,66.4586,66.4665,5929.0
2018-08-27 12:50:00,84.3,84.31,84.29,84.31,7344.0,66.4665,66.4744,66.4586,66.4744,7344.0
2018-08-27 12:55:00,84.31,84.31,84.3,84.31,2655.0,66.4744,66.4744,66.4665,66.4744,2655.0
2018-08-27 13:00:00,84.3,84.31,84.3,84.31,10817.0,66.4665,66.4744,66.4665,66.4744,10817.0
2018-08-27 13:05:00,84.3,84.31,84.3,84.3,8404.0,66.4665,66.4744,66.4665,66.4665,8404.0
2018-08-27 13:10:00,84.31,84.32,84.31,84.31,7197.0,66.4744,66.4823,66.4744,66.4744,7197.0
2018-08-27 13:15:00,84.31,84.32,84.31,84.31,4816.0,66.4744,66.4823,66.4744,66.4744,4816.0
2018-08-27 13:20:00,84.32,84.32,84.31,84.32,3570.0,66.4823,66.4823,66.4744,66.4823,3570.0
2018-08-27 13:25:00,84.31,84.32,84.31,84.31,8254.0,66.4744,66.4823,66.4744,66.4744,8254.0
2018-08-27 13:30:00,84.32,84.33,84.31,84.32,27801.0,66.4823,66.4902,66.4744,66.4823,27801.0
2018-08-27 13:35:00,84.33,84.33,84.32,84.33,11773.0,66.4902,66.4902,66.4823,66.4902,11773.0
2018-08-27 13:40:00,84.33,84.34,84.33,84.34,2693.0,66.4902,66.4981,66.4902,66.4981,2693.0
2018-08-27 13:45:00,84.34,84.35,84.33,84.35,5003.0,66.4981,66.5059,66.4902,66.5059,5003.0
2018-08-27 13:50:00,84.34,84.35,84.34,84.34,4992.0,66.4981,66.5059,66.4981,66.4981,4992.0
2018-08-27 13:55:00,84.34,84.35,84.34,84.34,3930.0,66.4981,66.5059,66.4981,66.4981,3930.0
2018-08-27 14:00:00,84.35,84.35,84.34,84.34,1744.0,66.5059,66.5059,66.4981,66.4981,1744.0
2018-08-27 14:05:00,84.35,84.35,84.33,84.34,10419.0,66.5059,66.5059,66.4902,66.4981,10419.0
2018-08-27 14:10:00,84.34,84.35,84.33,84.34,2845.0,66.4981,66.5059,66.4902,66.4981,2845.0
2018-08-27 14:15:00,84.35,84.35,84.34,84.34,4737.0,66.5059,66.5059,66.4981,66.4981,4737.0
2018-08-27 14:20:00,84.35,84.35,84.34,84.34,5900.0,66.5059,66.5059,66.4981,66.4981,5900.0
2018-08-27 14:25:00,84.35,84.35,84.34,84.34,4815.0,66.5059,66.5059,66.4981,66.4981,4815.0
2018-08-27 14:30:00,84.34,84.35,84.33,84.34,16767.0,66.4981,66.5059,66.4902,66.4981,16767.0
2018-08-27 14:35:00,84.34,84.34,84.33,84.34,3753.0,66.4981,66.4981,66.4902,66.4981,3753.0
2018-08-27 14:40:00,84.34,84.34,84.32,84.32,12059.0,66.4981,66.4981,66.4823,66.4823,12059.0
2018-08-27 14:45:00,84.33,84.33,84.32,84.33,14307.0,66.4902,66.4902,66.4823,66.4902,14307.0
2018-08-27 14:50:00,84.33,84.34,84.32,84.34,11035.0,66.4902,66.4981,66.4823,66.4981,11035.0
2018-08-27 14:55:00,84.34,84.34,84.33,84.33,5803.0,66.4981,66.4981,66.4902,66.4902,5803.0
2018-08-27 15:00:00,84.33,84.34,84.33,84.34,1249.0,66.4902,66.4981,66.4902,66.4981,1249.0
2018-08-27 15:05:00,84.34,84.34,84.33,84.34,2937.0,66.4981,66.4981,66.4902,66.4981,2937.0
2018-08-27 15:10:00,84.34,84.34,84.33,84.34,9341.0,66.4981,66.4981,66.4902,66.4981,9341.0
2018-08-27 15:15:00,84.33,84.34,84.33,84.33,1818.0,66.4902,66.4981,66.4902,66.4902,1818.0
2018-08-27 15:20:00,84.33,84.33,84.3,84.32,146921.0,66.4902,66.4902,66.4665,66.4823,146921.0
2018-08-27 15:25:00,84.31,84.33,84.31,84.33,14224.0,66.4744,66.4902,66.4744,66.4902,14224.0
2018-08-27 15:30:00,84.33,84.34,84.32,84.32,27038.0,66.4902,66.4981,66.4823,66.4823,27038.0
2018-08-27 15:35:00,84.33,84.33,84.32,84.33,19741.0,66.4902,66.4902,66.4823,66.4902,19741.0
2018-08-27 15:40:00,84.33,84.33,84.32,84.33,6094.0,66.4902,66.4902,66.4823,66.4902,6094.0
2018-08-27 15:45:00,84.32,84.34,84.32,84.34,27721.0,66.4823,66.4981,66.4823,66.4981,27721.0
2018-08-27 15:50:00,84.34,84.34,84.33,84.34,6071.0,66.4981,66.4981,66.4902,66.4981,6071.0
2018-08-27 15:55:00,84.33,84.33,84.3,84.31,31915.0,66.4902,66.4902,66.4665,66.4744,31915.0
2018-08-28 09:30:00,84.26,84.27,84.24,84.24,39367.0,66.435,66.4429,66.4192,66.4192,39367.0
2018-08-28 09:35:00,84.24,84.24,84.23,84.24,23163.0,66.4192,66.4192,66.4113,66.4192,23163.0
2018-08-28 09:40:00,84.24,84.25,84.24,84.25,4112.0,66.4192,66.4271,66.4192,66.4271,4112.0
2018-08-28 09:45:00,84.24,84.25,84.24,84.25,7856.0,66.4192,66.4271,66.4192,66.4271,7856.0
2018-08-28 09:50:00,84.25,84.25,84.24,84.24,1316.0,66.4271,66.4271,66.4192,66.4192,1316.0
2018-08-28 09:55:00,84.25,84.25,84.24,84.25,2633.0,66.4271,66.4271,66.4192,66.4271,2633.0
2018-08-28 10:00:00,84.25,84.25,84.22,84.23,11248.0,66.4271,66.4271,66.4034,66.4113,11248.0
2018-08-28 10:05:00,84.23,84.24,84.22,84.23,1934.0,66.4113,66.4192,66.4034,66.4113,1934.0
2018-08-28 10:10:00,84.23,84.23,84.22,84.23,2153.0,66.4113,66.4113,66.4034,66.4113,2153.0
2018-08-28 10:15:00,84.23,84.23,84.17,84.18,15550.0,66.4113,66.4113,66.364,66.3719,15550.0
2018-08-28 10:20:00,84.17,84.19,84.17,84.18,10781.0,66.364,66.3798,66.364,66.3719,10781.0
2018-08-28 10:25:00,84.19,84.19,84.18,84.19,13015.0,66.3798,66.3798,66.3719,66.3798,13015.0
2018-08-28 10:30:00,84.19,84.19,84.18,84.19,8555.0,66.3798,66.3798,66.3719,66.3798,8555.0
2018-08-28 10:35:00,84.18,84.2,84.18,84.19,7663.0,66.3719,66.3877,66.3719,66.3798,7663.0
2018-08-28 10:40:00,84.19,84.2,84.18,84.2,6068.0,66.3798,66.3877,66.3719,66.3877,6068.0
2018-08-28 10:45:00,84.2,84.21,84.19,84.2,7087.0,66.3877,66.3956,66.3798,66.3877,7087.0
2018-08-28 10:50:00,84.2,84.21,84.19,84.2,27071.0,66.3877,66.3956,66.3798,66.3877,27071.0
2018-08-28 10:55:00,84.2,84.21,84.19,84.2,14462.0,66.3877,66.3956,66.3798,66.3877,14462.0
2018-08-28 11:00:00,84.2,84.21,84.19,84.2,7504.0,66.3877,66.3956,66.3798,66.3877,7504.0
2018-08-28 11:05:00,84.2,84.22,84.2,84.21,10582.0,66.3877,66.4034,66.3877,66.3956,10582.0
2018-08-28 11:10:00,84.21,84.22,84.2,84.21,6143.0,66.3956,66.4034,66.3877,66.3956,6143.0
2018-08-28 11:15:00,84.21,84.23,84.21,84.23,4533.0,66.3956,66.4113,66.3956,66.4113,4533.0
2018-08-28 11:20:00,84.22,84.22,84.2,84.2,3624.0,66.4034,66.4034,66.3877,66.3877,3624.0
2018-08-28 11:25:00,84.2,84.22,84.2,84.22,4533.0,66.3877,66.4034,66.3877,66.4034,4533.0
2018-08-28 11:30:00,84.22,84.24,84.21,84.24,11970.0,66.4034,66.4192,66.3956,66.4192,11970.0
2018-08-28 11:35:00,84.23,84.24,84.22,84.23,9396.0,66.4113,66.4192,66.4034,66.4113,9396.0
2018-08-28 11:40:00,84.22,84.23,84.22,84.23,7570.0,66.4034,66.4113,66.4034,66.4113,7570.0
2018-08-28 11:45:00,84.23,84.23,84.22,84.23,7808.0,66.4113,66.4113,66.4034,66.4113,7808.0
2018-08-28 11:50:00,84.22,84.23,84.22,84.22,10848.0,66.4034,66.4113,66.4034,66.4034,10848.0
2018-08-28 11:55:00,84.23,84.23,84.22,84.23,5821.0,66.4113,66.4113,66.4034,66.4113,5821.0
2018-08-28 12:00:00,84.22,84.23,84.21,84.21,18462.0,66.4034,66.4113,66.3956,66.3956,18462.0
2018-08-28 12:05:00,84.21,84.22,84.21,84.22,2535.0,66.3956,66.4034,66.3956,66.4034,2535.0
2018-08-28 12:10:00,84.22,84.22,84.21,84.22,9450.0,66.4034,66.4034,66.3956,66.4034,9450.0
2018-08-28 12:15:00,84.21,84.22,84.19,84.19,5645.0,66.3956,66.4034,66.3798,66.3798,5645.0
2018-08-28 12:20:00,84.2,84.2,84.19,84.19,4278.0,66.3877,66.3877,66.3798,66.3798,4278.0
2018-08-28 12:25:00,84.19,84.2,84.19,84.2,3394.0,66.3798,66.3877,66.3798,66.3877,3394.0
2018-08-28 12:30:00,84.2,84.2,84.19,84.19,3503.0,66.3877,66.3877,66.3798,66.3798,3503.0
2018-08-28 12:35:00,84.19,84.19,84.17,84.18,5456.0,66.3798,66.3798,66.364,66.3719,5456.0
2018-08-28 12:40:00,84.17,84.19,84.17,84.17,9360.0,66.364,66.3798,66.364,66.364,9360.0
2018-08-28 12:45:00,84.17,84.18,84.17,84.17,3470.0,66.364,66.3719,66.364,66.364,3470.0
2018-08-28 12:50:00,84.17,84.18,84.17,84.17,4593.0,66.364,66.3719,66.364,66.364,4593.0
2018-08-28 12:55:00,84.18,84.18,84.16,84.16,3361.0,66.3719,66.3719,66.3561,66.3561,3361.0
2018-08-28 13:00:00,84.17,84.18,84.16,84.18,2560.0,66.364,66.3719,66.3561,66.3719,2560.0
2018-08-28 13:05:00,84.18,84.19,84.17,84.19,52468.0,66.3719,66.3798,66.364,66.3798,52468.0
2018-08-28 13:10:00,84.19,84.19,84.18,84.19,1743.0,66.3798,66.3798,66.3719,66.3798,1743.0
2018-08-28 13:15:00,84.18,84.19,84.17,84.17,12284.0,66.3719,66.3798,66.364,66.364,12284.0
2018-08-28 13:20:00,84.17,84.18,84.17,84.17,818.0,66.364,66.3719,66.364,66.364,818.0
2018-08-28 13:25:00,84.18,84.19,84.17,84.18,10947.0,66.3719,66.3798,66.364,66.3719,10947.0
2018-08-28 13:30:00,84.19,84.19,84.17,84.17,8043.0,66.3798,66.3798,66.364,66.364,8043.0
2018-08-28 13:35:00,84.17,84.18,84.17,84.17,5607.0,66.364,66.3719,66.364,66.364,5607.0
2018-08-28 13:40:00,84.17,84.18,84.16,84.17,3544.0,66.364,66.3719,66.3561,66.364,3544.0
2018-08-28 13:45:00,84.17,84.17,84.16,84.17,23839.0,66.364,66.364,66.3561,66.364,23839.0
2018-08-28 13:50:00,84.17,84.17,84.15,84.15,10687.0,66.364,66.364,66.3482,66.3482,10687.0
2018-08-28 13:55:00,84.15,84.16,84.15,84.16,5398.0,66.3482,66.3561,66.3482,66.3561,5398.0
2018-08-28 14:00:00,84.16,84.16,84.15,84.16,8141.0,66.3561,66.3561,66.3482,66.3561,8141.0
2018-08-28 14:05:00,84.16,84.16,84.15,84.15,5095.0,66.3561,66.3561,66.3482,66.3482,5095.0
2018-08-28 14:10:00,84.16,84.17,84.15,84.16,10392.0,66.3561,66.364,66.3482,66.3561,10392.0
2018-08-28 14:15:00,84.17,84.17,84.16,84.17,5942.0,66.364,66.364,66.3561,66.364,5942.0
2018-08-28 14:20:00,84.17,84.17,84.16,84.17,7085.0,66.364,66.364,66.3561,66.364,7085.0
2018-08-28 14:25:00,84.17,84.17,84.16,84.17,11911.0,66.364,66.364,66.3561,66.364,11911.0
2018-08-28 14:30:00,84.17,84.17,84.15,84.15,6164.0,66.364,66.364,66.3482,66.3482,6164.0
2018-08-28 14:35:00,84.16,84.16,84.15,84.16,4208.0,66.3561,66.3561,66.3482,66.3561,4208.0
2018-08-28 14:40:00,84.16,84.16,84.14,84.15,5718.0,66.3561,66.3561,66.3404,66.3482,5718.0
2018-08-28 14:45:00,84.15,84.15,84.14,84.15,21819.0,66.3482,66.3482,66.3404,66.3482,21819.0
2018-08-28 14:50:00,84.15,84.15,84.14,84.14,6576.0,66.3482,66.3482,66.3404,66.3404,6576.0
2018-08-28 14:55:00,84.14,84.15,84.13,84.14,4920.0,66.3404,66.3482,66.3325,66.3404,4920.0
2018-08-28 15:00:00,84.14,84.14,84.11,84.11,32017.0,66.3404,66.3404,66.3167,66.3167,32017.0
2018-08-28 15:05:00,84.12,84.12,84.1,84.11,3150.0,66.3246,66.3246,66.3088,66.3167,3150.0
2018-08-28 15:10:00,84.1,84.11,84.1,84.11,11685.0,66.3088,66.3167,66.3088,66.3167,11685.0
2018-08-28 15:15:00,84.11,84.11,84.1,84.11,22185.0,66.3167,66.3167,66.3088,66.3167,22185.0
2018-08-28 15:20:00,84.11,84.12,84.1,84.11,66331.0,66.3167,66.3246,66.3088,66.3167,66331.0
2018-08-28 15:25:00,84.11,84.11,84.1,84.11,10983.0,66.3167,66.3167,66.3088,66.3167,10983.0
2018-08-28 15:30:00,84.11,84.12,84.1,84.12,23049.0,66.3167,66.3246,66.3088,66.3246,23049.0
2018-08-28 15:35:00,84.12,84.13,84.12,84.12,25067.0,66.3246,66.3325,66.3246,66.3246,25067.0
2018-08-28 15:40:00,84.13,84.13,84.12,84.13,19209.0,66.3325,66.3325,66.3246,66.3325,19209.0
2018-08-28 15:45:00,84.13,84.13,84.12,84.13,11672.0,66.3325,66.3325,66.3246,66.3325,11672.0
2018-08-28 15:50:00,84.13,84.13,84.12,84.13,3882.0,66.3325,66.3325,66.3246,66.3325,3882.0
2018-08-28 15:55:00,84.13,84.13,84.11,84.11,20774.0,66.3325,66.3325,66.3167,66.3167,20774.0
2018-08-29 09:30:00,84.21,84.21,84.14,84.17,14656.0,66.3956,66.3956,66.3404,66.364,14656.0
2018-08-29 09:35:00,84.17,84.18,84.15,84.16,3536.0,66.364,66.3719,66.3482,66.3561,3536.0
2018-08-29 09:40:00,84.16,84.17,84.15,84.15,1701.0,66.3561,66.364,66.3482,66.3482,1701.0
2018-08-29 09:45:00,84.14,84.16,84.13,84.15,1729.0,66.3404,66.3561,66.3325,66.3482,1729.0
2018-08-29 09:50:00,84.15,84.16,84.14,84.15,16513.0,66.3482,66.3561,66.3404,66.3482,16513.0
2018-08-29 09:55:00,84.14,84.15,84.1,84.11,7696.0,66.3404,66.3482,66.3088,66.3167,7696.0
2018-08-29 10:00:00,84.1,84.11,84.1,84.11,4363.0,66.3088,66.3167,66.3088,66.3167,4363.0
2018-08-29 10:05:00,84.11,84.11,84.1,84.11,5138.0,66.3167,66.3167,66.3088,66.3167,5138.0
2018-08-29 10:10:00,84.11,84.11,84.08,84.1,10439.0,66.3167,66.3167,66.2931,66.3088,10439.0
2018-08-29 10:15:00,84.09,84.1,84.07,84.07,4482.0,66.3009,66.3088,66.2852,66.2852,4482.0
2018-08-29 10:20:00,84.08,84.09,84.06,84.09,7963.0,66.2931,66.3009,66.2773,66.3009,7963.0
2018-08-29 10:25:00,84.09,84.11,84.08,84.09,6798.0,66.3009,66.3167,66.2931,66.3009,6798.0
2018-08-29 10:30:00,84.09,84.1,84.09,84.09,4415.0,66.3009,66.3088,66.3009,66.3009,4415.0
2018-08-29 10:35:00,84.09,84.1,84.09,84.09,3714.0,66.3009,66.3088,66.3009,66.3009,3714.0
2018-08-29 10:40:00,84.09,84.1,84.08,84.09,9709.0,66.3009,66.3088,66.2931,66.3009,9709.0
2018-08-29 10:45:00,84.09,84.09,84.08,84.08,20217.0,66.3009,66.3009,66.2931,66.2931,20217.0
2018-08-29 10:50:00,84.08,84.08,84.07,84.08,7181.0,66.2931,66.2931,66.2852,66.2931,7181.0
2018-08-29 10:55:00,84.08,84.08,84.07,84.08,7930.0,66.2931,66.2931,66.2852,66.2931,7930.0
2018-08-29 11:00:00,84.07,84.08,84.07,84.08,11044.0,66.2852,66.2931,66.2852,66.2931,11044.0
2018-08-29 11:05:00,84.08,84.08,84.06,84.06,12442.0,66.2931,66.2931,66.2773,66.2773,12442.0
2018-08-29 11:10:00,84.06,84.07,84.06,84.06,4218.0,66.2773,66.2852,66.2773,66.2773,4218.0
2018-08-29 11:15:00,84.06,84.07,84.06,84.07,15471.0,66.2773,66.2852,66.2773,66.2852,15471.0
2018-08-29 11:20:00,84.06,84.07,84.06,84.06,9179.0,66.2773,66.2852,66.2773,66.2773,9179.0
2018-08-29 11:25:00,84.06,84.07,84.06,84.06,5842.0,66.2773,66.2852,66.2773,66.2773,5842.0
2018-08-29 11:30:00,84.06,84.07,84.05,84.05,6178.0,66.2773,66.2852,66.2694,66.2694,6178.0
2018-08-29 11:35:00,84.06,84.06,84.05,84.06,58726.0,66.2773,66.2773,66.2694,66.2773,58726.0
2018-08-29 11:40:00,84.06,84.06,84.05,84.06,14127.0,66.2773,66.2773,66.2694,66.2773,14127.0
2018-08-29 11:45:00,84.06,84.08,84.06,84.08,12788.0,66.2773,66.2931,66.2773,66.2931,12788.0
2018-08-29 11:50:00,84.08,84.08,84.07,84.07,16377.0,66.2931,66.2931,66.2852,66.2852,16377.0
2018-08-29 11:55:00,84.08,84.08,84.07,84.08,1491.0,66.2931,66.2931,66.2852,66.2931,1491.0
2018-08-29 12:00:00,84.08,84.09,84.07,84.09,8612.0,66.2931,66.3009,66.2852,66.3009,8612.0
2018-08-29 12:05:00,84.09,84.09,84.08,84.09,6651.0,66.3009,66.3009,66.2931,66.3009,6651.0
2018-08-29 12:10:00,84.09,84.09,84.08,84.09,2400.0,66.3009,66.3009,66.2931,66.3009,2400.0
2018-08-29 12:15:00,84.09,84.09,84.08,84.09,7895.0,66.3009,66.3009,66.2931,66.3009,7895.0
2018-08-29 12:20:00,84.09,84.09,84.08,84.09,5093.0,66.3009,66.3009,66.2931,66.3009,5093.0
2018-08-29 12:25:00,84.09,84.09,84.08,84.09,8976.0,66.3009,66.3009,66.2931,66.3009,8976.0
2018-08-29 12:30:00,84.09,84.1,84.08,84.09,9639.0,66.3009,66.3088,66.2931,66.3009,9639.0
2018-08-29 12:35:00,84.1,84.1,84.09,84.09,14534.0,66.3088,66.3088,66.3009,66.3009,14534.0
2018-08-29 12:40:00,84.09,84.1,84.08,84.08,22120.0,66.3009,66.3088,66.2931,66.2931,22120.0
2018-08-29 12:45:00,84.09,84.09,84.08,84.09,8580.0,66.3009,66.3009,66.2931,66.3009,8580.0
2018-08-29 12:50:00,84.09,84.09,84.08,84.09,5846.0,66.3009,66.3009,66.2931,66.3009,5846.0
2018-08-29 12:55:00,84.09,84.09,84.08,84.09,13688.0,66.3009,66.3009,66.2931,66.3009,13688.0
2018-08-29 13:00:00,84.09,84.11,84.08,84.11,13237.0,66.3009,66.3167,66.2931,66.3167,13237.0
2018-08-29 13:05:00,84.11,84.11,84.09,84.1,8618.0,66.3167,66.3167,66.3009,66.3088,8618.0
2018-08-29 13:10:00,84.09,84.1,84.09,84.09,2354.0,66.3009,66.3088,66.3009,66.3009,2354.0
2018-08-29 13:15:00,84.1,84.13,84.1,84.11,8585.0,66.3088,66.3325,66.3088,66.3167,8585.0
2018-08-29 13:20:00,84.12,84.13,84.11,84.11,18320.0,66.3246,66.3325,66.3167,66.3167,18320.0
2018-08-29 13:25:00,84.11,84.11,84.08,84.09,35161.0,66.3167,66.3167,66.2931,66.3009,35161.0
2018-08-29 13:30:00,84.09,84.11,84.09,84.1,13652.0,66.3009,66.3167,66.3009,66.3088,13652.0
2018-08-29 13:35:00,84.1,84.11,84.09,84.09,17179.0,66.3088,66.3167,66.3009,66.3009,17179.0
2018-08-29 13:40:00,84.1,84.1,84.09,84.09,18402.0,66.3088,66.3088,66.3009,66.3009,18402.0
2018-08-29 13:45:00,84.1,84.1,84.09,84.09,9131.0,66.3088,66.3088,66.3009,66.3009,9131.0
2018-08-29 13:50:00,84.1,84.1,84.09,84.09,15224.0,66.3088,66.3088,66.3009,66.3009,15224.0
2018-08-29 13:55:00,84.1,84.11,84.09,84.1,6976.0,66.3088,66.3167,66.3009,66.3088,6976.0
2018-08-29 14:00:00,84.1,84.11,84.08,84.08,27128.0,66.3088,66.3167,66.2931,66.2931,27128.0
2018-08-29 14:05:00,84.09,84.09,84.08,84.09,18468.0,66.3009,66.3009,66.2931,66.3009,18468.0
2018-08-29 14:10:00,84.09,84.09,84.08,84.09,15921.0,66.3009,66.3009,66.2931,66.3009,15921.0
2018-08-29 14:15:00,84.09,84.09,84.08,84.08,17383.0,66.3009,66.3009,66.2931,66.2931,17383.0
2018-08-29 14:20:00,84.09,84.1,84.07,84.07,57593.0,66.3009,66.3088,66.2852,66.2852,57593.0
2018-08-29 14:25:00,84.08,84.09,84.07,84.08,22024.0,66.2931,66.3009,66.2852,66.2931,22024.0
2018-08-29 14:30:00,84.07,84.1,84.07,84.09,30204.0,66.2852,66.3088,66.2852,66.3009,30204.0
2018-08-29 14:35:00,84.09,84.1,84.08,84.09,24366.0,66.3009,66.3088,66.2931,66.3009,24366.0
2018-08-29 14:40:00,84.09,84.1,84.08,84.09,41111.0,66.3009,66.3088,66.2931,66.3009,41111.0
2018-08-29 14:45:00,84.09,84.09,84.07,84.07,6481.0,66.3009,66.3009,66.2852,66.2852,6481.0
2018-08-29 14:50:00,84.08,84.08,84.07,84.08,10861.0,66.2931,66.2931,66.2852,66.2931,10861.0
2018-08-29 14:55:00,84.08,84.09,84.07,84.09,16132.0,66.2931,66.3009,66.2852,66.3009,16132.0
2018-08-29 15:00:00,84.09,84.1,84.08,84.09,11358.0,66.3009,66.3088,66.2931,66.3009,11358.0
2018-08-29 15:05:00,84.09,84.09,84.07,84.08,20789.0,66.3009,66.3009,66.2852,66.2931,20789.0
2018-08-29 15:10:00,84.08,84.09,84.07,84.08,6989.0,66.2931,66.3009,66.2852,66.2931,6989.0
2018-08-29 15:15:00,84.08,84.09,84.07,84.08,26332.0,66.2931,66.3009,66.2852,66.2931,26332.0
2018-08-29 15:20:00,84.08,84.09,84.07,84.08,16193.0,66.2931,66.3009,66.2852,66.2931,16193.0
2018-08-29 15:25:00,84.08,84.08,84.06,84.06,31120.0,66.2931,66.2931,66.2773,66.2773,31120.0
2018-08-29 15:30:00,84.06,84.08,84.06,84.08,15341.0,66.2773,66.2931,66.2773,66.2931,15341.0
2018-08-29 15:35:00,84.08,84.08,84.07,84.08,12664.0,66.2931,66.2931,66.2852,66.2931,12664.0
2018-08-29 15:40:00,84.08,84.08,84.06,84.06,14957.0,66.2931,66.2931,66.2773,66.2773,14957.0
2018-08-29 15:45:00,84.06,84.08,84.06,84.08,16569.0,66.2773,66.2931,66.2773,66.2931,16569.0
2018-08-29 15:50:00,84.08,84.08,84.06,84.06,12001.0,66.2931,66.2931,66.2773,66.2773,12001.0
2018-08-29 15:55:00,84.06,84.07,84.06,84.06,21073.0,66.2773,66.2852,66.2773,66.2773,21073.0
2018-08-30 09:30:00,84.2,84.2,84.16,84.18,26370.0,66.3877,66.3877,66.3561,66.3719,26370.0
2018-08-30 09:35:00,84.17,84.19,84.16,84.17,3557.0,66.364,66.3798,66.3561,66.364,3557.0
2018-08-30 09:40:00,84.18,84.2,84.17,84.18,6842.0,66.3719,66.3877,66.364,66.3719,6842.0
2018-08-30 09:45:00,84.16,84.17,84.16,84.16,2003.0,66.3561,66.364,66.3561,66.3561,2003.0
2018-08-30 09:50:00,84.17,84.17,84.16,84.17,3437.0,66.364,66.364,66.3561,66.364,3437.0
2018-08-30 09:55:00,84.17,84.19,84.16,84.19,8044.0,66.364,66.3798,66.3561,66.3798,8044.0
2018-08-30 10:00:00,84.18,84.18,84.16,84.16,1342.0,66.3719,66.3719,66.3561,66.3561,1342.0
2018-08-30 10:05:00,84.17,84.17,84.16,84.17,2403.0,66.364,66.364,66.3561,66.364,2403.0
2018-08-30 10:10:00,84.17,84.17,84.16,84.16,13380.0,66.364,66.364,66.3561,66.3561,13380.0
2018-08-30 10:15:00,84.16,84.17,84.14,84.14,4805.0,66.3561,66.364,66.3404,66.3404,4805.0
2018-08-30 10:20:00,84.14,84.15,84.13,84.13,6167.0,66.3404,66.3482,66.3325,66.3325,6167.0
2018-08-30 10:25:00,84.13,84.14,84.13,84.13,7386.0,66.3325,66.3404,66.3325,66.3325,7386.0
2018-08-30 10:30:00,84.13,84.14,84.13,84.13,3887.0,66.3325,66.3404,66.3325,66.3325,3887.0
2018-08-30 10:35:00,84.12,84.13,84.12,84.13,12238.0,66.3246,66.3325,66.3246,66.3325,12238.0
2018-08-30 10:40:00,84.12,84.13,84.12,84.13,6355.0,66.3246,66.3325,66.3246,66.3325,6355.0
2018-08-30 10:45:00,84.13,84.14,84.12,84.13,4452.0,66.3325,66.3404,66.3246,66.3325,4452.0
2018-08-30 10:50:00,84.14,84.14,84.13,84.13,7651.0,66.3404,66.3404,66.3325,66.3325,7651.0
2018-08-30 10:55:00,84.13,84.15,84.13,84.15,17234.0,66.3325,66.3482,66.3325,66.3482,17234.0
2018-08-30 11:00:00,84.15,84.15,84.14,84.15,6320.0,66.3482,66.3482,66.3404,66.3482,6320.0
2018-08-30 11:05:00,84.14,84.16,84.14,84.16,11322.0,66.3404,66.3561,66.3404,66.3561,11322.0
2018-08-30 11:10:00,84.16,84.16,84.15,84.16,1120.0,66.3561,66.3561,66.3482,66.3561,1120.0
2018-08-30 11:15:00,84.16,84.17,84.15,84.17,2494.0,66.3561,66.364,66.3482,66.364,2494.0
2018-08-30 11:20:00,84.17,84.17,84.16,84.17,3165.0,66.364,66.364,66.3561,66.364,3165.0
2018-08-30 11:25:00,84.17,84.17,84.16,84.17,4070.0,66.364,66.364,66.3561,66.364,4070.0
2018-08-30 11:30:00,84.17,84.17,84.15,84.16,2807.0,66.364,66.364,66.3482,66.3561,2807.0
2018-08-30 11:35:00,84.16,84.16,84.15,84.16,3751.0,66.3561,66.3561,66.3482,66.3561,3751.0
2018-08-30 11:40:00,84.16,84.16,84.14,84.15,5295.0,66.3561,66.3561,66.3404,66.3482,5295.0
2018-08-30 11:45:00,84.15,84.15,84.14,84.14,21112.0,66.3482,66.3482,66.3404,66.3404,21112.0
2018-08-30 11:50:00,84.15,84.15,84.14,84.15,15834.0,66.3482,66.3482,66.3404,66.3482,15834.0
2018-08-30 11:55:00,84.14,84.15,84.13,84.13,21491.0,66.3404,66.3482,66.3325,66.3325,21491.0
2018-08-30 12:00:00,84.14,84.15,84.13,84.15,10997.0,66.3404,66.3482,66.3325,66.3482,10997.0
2018-08-30 12:05:00,84.15,84.16,84.14,84.16,4513.0,66.3482,66.3561,66.3404,66.3561,4513.0
2018-08-30 12:10:00,84.16,84.16,84.14,84.15,5513.0,66.3561,66.3561,66.3404,66.3482,5513.0
2018-08-30 12:15:00,84.15,84.15,84.14,84.15,15386.0,66.3482,66.3482,66.3404,66.3482,15386.0
2018-08-30 12:20:00,84.15,84.15,84.13,84.14,3618.0,66.3482,66.3482,66.3325,66.3404,3618.0
2018-08-30 12:25:00,84.13,84.14,84.13,84.14,1719.0,66.3325,66.3404,66.3325,66.3404,1719.0
2018-08-30 12:30:00,84.13,84.14,84.13,84.14,4229.0,66.3325,66.3404,66.3325,66.3404,4229.0
2018-08-30 12:35:00,84.13,84.14,84.13,84.14,3067.0,66.3325,66.3404,66.3325,66.3404,3067.0
2018-08-30 12:40:00,84.14,84.14,84.13,84.13,10262.0,66.3404,66.3404,66.3325,66.3325,10262.0
2018-08-30 12:45:00,84.14,84.14,84.13,84.14,7751.0,66.3404,66.3404,66.3325,66.3404,7751.0
2018-08-30 12:50:00,84.14,84.14,84.11,84.12,5259.0,66.3404,66.3404,66.3167,66.3246,5259.0
2018-08-30 12:55:00,84.12,84.12,84.11,84.12,2139.0,66.3246,66.3246,66.3167,66.3246,2139.0
2018-08-30 13:00:00,84.12,84.12,84.11,84.12,6525.0,66.3246,66.3246,66.3167,66.3246,6525.0
2018-08-30 13:05:00,84.11,84.12,84.11,84.11,2548.0,66.3167,66.3246,66.3167,66.3167,2548.0
2018-08-30 13:10:00,84.12,84.12,84.11,84.12,3599.0,66.3246,66.3246,66.3167,66.3246,3599.0
2018-08-30 13:15:00,84.12,84.12,84.11,84.11,3739.0,66.3246,66.3246,66.3167,66.3167,3739.0
2018-08-30 13:20:00,84.12,84.12,84.11,84.12,5594.0,66.3246,66.3246,66.3167,66.3246,5594.0
2018-08-30 13:25:00,84.12,84.12,84.11,84.12,2362.0,66.3246,66.3246,66.3167,66.3246,2362.0
2018-08-30 13:30:00,84.12,84.12,84.11,84.12,1920.0,66.3246,66.3246,66.3167,66.3246,1920.0
2018-08-30 13:35:00,84.12,84.12,84.1,84.11,4526.0,66.3246,66.3246,66.3088,66.3167,4526.0
2018-08-30 13:40:00,84.11,84.11,84.1,84.11,3911.0,66.3167,66.3167,66.3088,66.3167,3911.0
2018-08-30 13:45:00,84.11,84.11,84.09,84.09,11391.0,66.3167,66.3167,66.3009,66.3009,11391.0
2018-08-30 13:50:00,84.09,84.1,84.09,84.1,12505.0,66.3009,66.3088,66.3009,66.3088,12505.0
2018-08-30 13:55:00,84.09,84.1,84.09,84.1,7135.0,66.3009,66.3088,66.3009,66.3088,7135.0
2018-08-30 14:00:00,84.09,84.1,84.09,84.1,8381.0,66.3009,66.3088,66.3009,66.3088,8381.0
2018-08-30 14:05:00,84.09,84.11,84.09,84.11,6714.0,66.3009,66.3167,66.3009,66.3167,6714.0
2018-08-30 14:10:00,84.11,84.12,84.1,84.12,9476.0,66.3167,66.3246,66.3088,66.3246,9476.0
2018-08-30 14:15:00,84.12,84.13,84.1,84.13,8636.0,66.3246,66.3325,66.3088,66.3325,8636.0
2018-08-30 14:20:00,84.12,84.13,84.12,84.13,3678.0,66.3246,66.3325,66.3246,66.3325,3678.0
2018-08-30 14:25:00,84.13,84.14,84.12,84.14,3684.0,66.3325,66.3404,66.3246,66.3404,3684.0
2018-08-30 14:30:00,84.14,84.15,84.13,84.15,13631.0,66.3404,66.3482,66.3325,66.3482,13631.0
2018-08-30 14:35:00,84.14,84.15,84.13,84.14,13181.0,66.3404,66.3482,66.3325,66.3404,13181.0
2018-08-30 14:40:00,84.13,84.14,84.13,84.13,8217.0,66.3325,66.3404,66.3325,66.3325,8217.0
2018-08-30 14:45:00,84.14,84.15,84.13,84.15,7136.0,66.3404,66.3482,66.3325,66.3482,7136.0
2018-08-30 14:50:00,84.15,84.15,84.14,84.15,5701.0,66.3482,66.3482,66.3404,66.3482,5701.0
2018-08-30 14:55:00,84.15,84.16,84.14,84.16,19382.0,66.3482,66.3561,66.3404,66.3561,19382.0
2018-08-30 15:00:00,84.16,84.16,84.15,84.15,10781.0,66.3561,66.3561,66.3482,66.3482,10781.0
2018-08-30 15:05:00,84.16,84.17,84.15,84.16,8703.0,66.3561,66.364,66.3482,66.3561,8703.0
2018-08-30 15:10:00,84.17,84.17,84.15,84.17,9172.0,66.364,66.364,66.3482,66.364,9172.0
2018-08-30 15:15:00,84.17,84.17,84.16,84.17,2432.0,66.364,66.364,66.3561,66.364,2432.0
2018-08-30 15:20:00,84.17,84.17,84.15,84.15,7178.0,66.364,66.364,66.3482,66.3482,7178.0
2018-08-30 15:25:00,84.16,84.16,84.15,84.16,9712.0,66.3561,66.3561,66.3482,66.3561,9712.0
2018-08-30 15:30:00,84.16,84.17,84.15,84.17,8357.0,66.3561,66.364,66.3482,66.364,8357.0
2018-08-30 15:35:00,84.17,84.17,84.16,84.17,11202.0,66.364,66.364,66.3561,66.364,11202.0
2018-08-30 15:40:00,84.17,84.17,84.16,84.17,27543.0,66.364,66.364,66.3561,66.364,27543.0
2018-08-30 15:45:00,84.16,84.17,84.16,84.17,13553.0,66.3561,66.364,66.3561,66.364,13553.0
2018-08-30 15:50:00,84.16,84.17,84.15,84.16,16562.0,66.3561,66.364,66.3482,66.3561,16562.0
2018-08-30 15:55:00,84.16,84.16,84.14,84.14,20005.0,66.3561,66.3561,66.3404,66.3404,20005.0
2018-08-31 09:30:00,84.24,84.26,84.21,84.24,19655.0,66.4192,66.435,66.3956,66.4192,19655.0
2018-08-31 09:35:00,84.25,84.26,84.24,84.24,14250.0,66.4271,66.435,66.4192,66.4192,14250.0
2018-08-31 09:40:00,84.25,84.26,84.24,84.26,4398.0,66.4271,66.435,66.4192,66.435,4398.0
2018-08-31 09:45:00,84.26,84.26,84.25,84.26,3749.0,66.435,66.435,66.4271,66.435,3749.0
2018-08-31 09:50:00,84.26,84.26,84.24,84.25,4638.0,66.435,66.435,66.4192,66.4271,4638.0
2018-08-31 09:55:00,84.25,84.25,84.24,84.25,2220.0,66.4271,66.4271,66.4192,66.4271,2220.0
2018-08-31 10:00:00,84.25,84.25,84.23,84.24,2708.0,66.4271,66.4271,66.4113,66.4192,2708.0
2018-08-31 10:05:00,84.23,84.24,84.23,84.23,2039.0,66.4113,66.4192,66.4113,66.4113,2039.0
2018-08-31 10:10:00,84.23,84.24,84.22,84.23,12080.0,66.4113,66.4192,66.4034,66.4113,12080.0
2018-08-31 10:15:00,84.24,84.24,84.21,84.22,5899.0,66.4192,66.4192,66.3956,66.4034,5899.0
2018-08-31 10:20:00,84.21,84.22,84.21,84.22,8089.0,66.3956,66.4034,66.3956,66.4034,8089.0
2018-08-31 10:25:00,84.22,84.24,84.21,84.23,6565.0,66.4034,66.4192,66.3956,66.4113,6565.0
2018-08-31 10:30:00,84.24,84.24,84.23,84.23,15383.0,66.4192,66.4192,66.4113,66.4113,15383.0
2018-08-31 10:35:00,84.23,84.24,84.21,84.22,14581.0,66.4113,66.4192,66.3956,66.4034,14581.0
2018-08-31 10:40:00,84.22,84.23,84.21,84.22,13154.0,66.4034,66.4113,66.3956,66.4034,13154.0
2018-08-31 10:45:00,84.22,84.22,84.21,84.22,22607.0,66.4034,66.4034,66.3956,66.4034,22607.0
2018-08-31 10:50:00,84.21,84.23,84.21,84.23,10154.0,66.3956,66.4113,66.3956,66.4113,10154.0
2018-08-31 10:55:00,84.23,84.23,84.22,84.23,1926.0,66.4113,66.4113,66.4034,66.4113,1926.0
2018-08-31 11:00:00,84.23,84.24,84.23,84.23,4447.0,66.4113,66.4192,66.4113,66.4113,4447.0
2018-08-31 11:05:00,84.23,84.25,84.23,84.24,3556.0,66.4113,66.4271,66.4113,66.4192,3556.0
2018-08-31 11:10:00,84.25,84.25,84.24,84.25,9113.0,66.4271,66.4271,66.4192,66.4271,9113.0
2018-08-31 11:15:00,84.24,84.25,84.24,84.25,6692.0,66.4192,66.4271,66.4192,66.4271,6692.0
2018-08-31 11:20:00,84.24,84.25,84.24,84.25,5469.0,66.4192,66.4271,66.4192,66.4271,5469.0
2018-08-31 11:25:00,84.25,84.25,84.24,84.25,8496.0,66.4271,66.4271,66.4192,66.4271,8496.0
2018-08-31 11:30:00,84.25,84.25,84.24,84.24,2565.0,66.4271,66.4271,66.4192,66.4192,2565.0
2018-08-31 11:35:00,84.25,84.25,84.23,84.23,5439.0,66.4271,66.4271,66.4113,66.4113,5439.0
2018-08-31 11:40:00,84.23,84.24,84.23,84.24,6566.0,66.4113,66.4192,66.4113,66.4192,6566.0
2018-08-31 11:45:00,84.23,84.24,84.23,84.23,4200.0,66.4113,66.4192,66.4113,66.4113,4200.0
2018-08-31 11:50:00,84.23,84.24,84.23,84.23,14522.0,66.4113,66.4192,66.4113,66.4113,14522.0
2018-08-31 11:55:00,84.24,84.24,84.23,84.23,4401.0,66.4192,66.4192,66.4113,66.4113,4401.0
2018-08-31 12:00:00,84.23,84.24,84.22,84.22,31616.0,66.4113,66.4192,66.4034,66.4034,31616.0
2018-08-31 12:05:00,84.23,84.23,84.22,84.23,3181.0,66.4113,66.4113,66.4034,66.4113,3181.0
2018-08-31 12:10:00,84.23,84.23,84.21,84.22,3374.0,66.4113,66.4113,66.3956,66.4034,3374.0
2018-08-31 12:15:00,84.22,84.23,84.21,84.23,22157.0,66.4034,66.4113,66.3956,66.4113,22157.0
2018-08-31 12:20:00,84.23,84.23,84.22,84.23,3484.0,66.4113,66.4113,66.4034,66.4113,3484.0
2018-08-31 12:25:00,84.23,84.23,84.21,84.21,6551.0,66.4113,66.4113,66.3956,66.3956,6551.0
2018-08-31 12:30:00,84.22,84.22,84.21,84.22,3380.0,66.4034,66.4034,66.3956,66.4034,3380.0
2018-08-31 12:35:00,84.22,84.22,84.21,84.22,5764.0,66.4034,66.4034,66.3956,66.4034,5764.0
2018-08-31 12:40:00,84.22,84.22,84.21,84.22,31317.0,66.4034,66.4034,66.3956,66.4034,31317.0
2018-08-31 12:45:00,84.22,84.22,84.21,84.21,14941.0,66.4034,66.4034,66.3956,66.3956,14941.0
2018-08-31 12:50:00,84.22,84.23,84.21,84.23,18764.0,66.4034,66.4113,66.3956,66.4113,18764.0
2018-08-31 12:55:00,84.23,84.23,84.21,84.22,38293.0,66.4113,66.4113,66.3956,66.4034,38293.0
2018-08-31 13:00:00,84.22,84.22,84.21,84.22,2234.0,66.4034,66.4034,66.3956,66.4034,2234.0
2018-08-31 13:05:00,84.22,84.22,84.2,84.2,5538.0,66.4034,66.4034,66.3877,66.3877,5538.0
2018-08-31 13:10:00,84.2,84.22,84.2,84.22,5976.0,66.3877,66.4034,66.3877,66.4034,5976.0
2018-08-31 13:15:00,84.22,84.22,84.21,84.22,5404.0,66.4034,66.4034,66.3956,66.4034,5404.0
2018-08-31 13:20:00,84.22,84.22,84.21,84.22,2892.0,66.4034,66.4034,66.3956,66.4034,2892.0
2018-08-31 13:25:00,84.22,84.22,84.21,84.22,1939.0,66.4034,66.4034,66.3956,66.4034,1939.0
2018-08-31 13:30:00,84.22,84.22,84.21,84.21,6572.0,66.4034,66.4034,66.3956,66.3956,6572.0
2018-08-31 13:35:00,84.22,84.22,84.21,84.22,5589.0,66.4034,66.4034,66.3956,66.4034,5589.0
2018-08-31 13:40:00,84.22,84.22,84.21,84.22,5565.0,66.4034,66.4034,66.3956,66.4034,5565.0
2018-08-31 13:45:00,84.22,84.23,84.21,84.22,2762.0,66.4034,66.4113,66.3956,66.4034,2762.0
2018-08-31 13:50:00,84.23,84.23,84.22,84.23,5407.0,66.4113,66.4113,66.4034,66.4113,5407.0
2018-08-31 13:55:00,84.23,84.24,84.22,84.24,3551.0,66.4113,66.4192,66.4034,66.4192,3551.0
2018-08-31 14:00:00,84.23,84.24,84.22,84.22,8616.0,66.4113,66.4192,66.4034,66.4034,8616.0
2018-08-31 14:05:00,84.22,84.22,84.2,84.21,20425.0,66.4034,66.4034,66.3877,66.3956,20425.0
2018-08-31 14:10:00,84.21,84.22,84.2,84.22,4915.0,66.3956,66.4034,66.3877,66.4034,4915.0
2018-08-31 14:15:00,84.22,84.23,84.21,84.23,2400.0,66.4034,66.4113,66.3956,66.4113,2400.0
2018-08-31 14:20:00,84.23,84.23,84.22,84.23,5686.0,66.4113,66.4113,66.4034,66.4113,5686.0
2018-08-31 14:25:00,84.23,84.23,84.22,84.23,2663.0,66.4113,66.4113,66.4034,66.4113,2663.0
2018-08-31 14:30:00,84.23,84.23,84.22,84.23,4127.0,66.4113,66.4113,66.4034,66.4113,4127.0
2018-08-31 14:35:00,84.23,84.23,84.22,84.23,3196.0,66.4113,66.4113,66.4034,66.4113,3196.0
2018-08-31 14:40:00,84.23,84.23,84.22,84.23,7049.0,66.4113,66.4113,66.4034,66.4113,7049.0
2018-08-31 14:45:00,84.23,84.23,84.18,84.18,5593.0,66.4113,66.4113,66.3719,66.3719,5593.0
2018-08-31 14:50:00,84.17,84.21,84.17,84.2,17526.0,66.364,66.3956,66.364,66.3877,17526.0
2018-08-31 14:55:00,84.19,84.21,84.19,84.19,17126.0,66.3798,66.3956,66.3798,66.3798,17126.0
2018-08-31 15:00:00,84.19,84.19,84.16,84.17,16580.0,66.3798,66.3798,66.3561,66.364,16580.0
2018-08-31 15:05:00,84.16,84.2,84.16,84.19,8051.0,66.3561,66.3877,66.3561,66.3798,8051.0
2018-08-31 15:10:00,84.2,84.2,84.18,84.19,3348.0,66.3877,66.3877,66.3719,66.3798,3348.0
2018-08-31 15:15:00,84.18,84.19,84.17,84.17,4523.0,66.3719,66.3798,66.364,66.364,4523.0
2018-08-31 15:20:00,84.17,84.18,84.16,84.17,5290.0,66.364,66.3719,66.3561,66.364,5290.0
2018-08-31 15:25:00,84.16,84.17,84.15,84.17,9538.0,66.3561,66.364,66.3482,66.364,9538.0
2018-08-31 15:30:00,84.16,84.16,84.14,84.14,6661.0,66.3561,66.3561,66.3404,66.3404,6661.0
2018-08-31 15:35:00,84.14,84.15,84.14,84.15,10612.0,66.3404,66.3482,66.3404,66.3482,10612.0
2018-08-31 15:40:00,84.15,84.15,84.14,84.15,9037.0,66.3482,66.3482,66.3404,66.3482,9037.0
2018-08-31 15:45:00,84.15,84.15,84.14,84.15,2398.0,66.3482,66.3482,66.3404,66.3482,2398.0
2018-08-31 15:50:00,84.15,84.15,84.14,84.14,4788.0,66.3482,66.3482,66.3404,66.3404,4788.0
2018-08-31 15:55:00,84.15,84.15,84.14,84.15,13268.0,66.3482,66.3482,66.3404,66.3482,13268.0
2018-09-04 09:30:00,83.79,83.88,83.79,83.81,54305.0,66.2598,66.331,66.2598,66.2756,54305.0
2018-09-04 09:35:00,83.81,83.81,83.76,83.77,4168.0,66.2756,66.2756,66.2361,66.244,4168.0
2018-09-04 09:40:00,83.77,83.82,83.77,83.81,50762.0,66.244,66.2835,66.244,66.2756,50762.0
2018-09-04 09:45:00,83.81,83.85,83.8,83.85,32760.0,66.2756,66.3073,66.2677,66.3073,32760.0
2018-09-04 09:50:00,83.85,83.86,83.84,83.86,14185.0,66.3073,66.3152,66.2994,66.3152,14185.0
2018-09-04 09:55:00,83.86,83.87,83.85,83.86,16034.0,66.3152,66.3231,66.3073,66.3152,16034.0
2018-09-04 10:00:00,83.86,83.86,83.78,83.79,10487.0,66.3152,66.3152,66.2519,66.2598,10487.0
2018-09-04 10:05:00,83.79,83.8,83.78,83.8,5468.0,66.2598,66.2677,66.2519,66.2677,5468.0
2018-09-04 10:10:00,83.8,83.8,83.78,83.79,2649.0,66.2677,66.2677,66.2519,66.2598,2649.0
2018-09-04 10:15:00,83.79,83.81,83.79,83.81,3947.0,66.2598,66.2756,66.2598,66.2756,3947.0
2018-09-04 10:20:00,83.8,83.81,83.79,83.79,11120.0,66.2677,66.2756,66.2598,66.2598,11120.0
2018-09-04 10:25:00,83.8,83.8,83.79,83.8,3650.0,66.2677,66.2677,66.2598,66.2677,3650.0
2018-09-04 10:30:00,83.8,83.8,83.79,83.79,5566.0,66.2677,66.2677,66.2598,66.2598,5566.0
2018-09-04 10:35:00,83.78,83.79,83.78,83.78,11464.0,66.2519,66.2598,66.2519,66.2519,11464.0
2018-09-04 10:40:00,83.79,83.79,83.78,83.79,13111.0,66.2598,66.2598,66.2519,66.2598,13111.0
2018-09-04 10:45:00,83.79,83.8,83.78,83.8,13669.0,66.2598,66.2677,66.2519,66.2677,13669.0
2018-09-04 10:50:00,83.8,83.8,83.79,83.79,7635.0,66.2677,66.2677,66.2598,66.2598,7635.0
2018-09-04 10:55:00,83.78,83.8,83.78,83.8,9155.0,66.2519,66.2677,66.2519,66.2677,9155.0
2018-09-04 11:00:00,83.79,83.8,83.79,83.8,10180.0,66.2598,66.2677,66.2598,66.2677,10180.0
2018-09-04 11:05:00,83.8,83.8,83.79,83.79,7457.0,66.2677,66.2677,66.2598,66.2598,7457.0
2018-09-04 11:10:00,83.79,83.79,83.77,83.77,6127.0,66.2598,66.2598,66.244,66.244,6127.0
2018-09-04 11:15:00,83.77,83.78,83.77,83.78,20803.0,66.244,66.2519,66.244,66.2519,20803.0
2018-09-04 11:20:00,83.78,83.78,83.75,83.76,8176.0,66.2519,66.2519,66.2282,66.2361,8176.0
2018-09-04 11:25:00,83.76,83.76,83.75,83.76,8889.0,66.2361,66.2361,66.2282,66.2361,8889.0
2018-09-04 11:30:00,83.75,83.76,83.75,83.75,7766.0,66.2282,66.2361,66.2282,66.2282,7766.0
2018-09-04 11:35:00,83.75,83.76,83.75,83.75,5089.0,66.2282,66.2361,66.2282,66.2282,5089.0
2018-09-04 11:40:00,83.76,83.76,83.75,83.76,3099.0,66.2361,66.2361,66.2282,66.2361,3099.0
2018-09-04 11:45:00,83.76,83.76,83.75,83.75,5783.0,66.2361,66.2361,66.2282,66.2282,5783.0
2018-09-04 11:50:00,83.76,83.76,83.72,83.73,11233.0,66.2361,66.2361,66.2045,66.2124,11233.0
2018-09-04 11:55:00,83.72,83.73,83.72,83.73,3459.0,66.2045,66.2124,66.2045,66.2124,3459.0
2018-09-04 12:00:00,83.73,83.73,83.72,83.72,8221.0,66.2124,66.2124,66.2045,66.2045,8221.0
2018-09-04 12:05:00,83.73,83.73,83.72,83.73,4295.0,66.2124,66.2124,66.2045,66.2124,4295.0
2018-09-04 12:10:00,83.73,83.74,83.72,83.74,7033.0,66.2124,66.2203,66.2045,66.2203,7033.0
2018-09-04 12:15:00,83.73,83.74,83.73,83.73,1857.0,66.2124,66.2203,66.2124,66.2124,1857.0
2018-09-04 12:20:00,83.74,83.74,83.73,83.73,9686.0,66.2203,66.2203,66.2124,66.2124,9686.0
2018-09-04 12:25:00,83.74,83.76,83.73,83.76,26570.0,66.2203,66.2361,66.2124,66.2361,26570.0
2018-09-04 12:30:00,83.75,83.76,83.75,83.76,13817.0,66.2282,66.2361,66.2282,66.2361,13817.0
2018-09-04 12:35:00,83.76,83.76,83.75,83.76,11596.0,66.2361,66.2361,66.2282,66.2361,11596.0
2018-09-04 12:40:00,83.76,83.77,83.75,83.77,17899.0,66.2361,66.244,66.2282,66.244,17899.0
2018-09-04 12:45:00,83.77,83.77,83.76,83.77,10399.0,66.244,66.244,66.2361,66.244,10399.0
2018-09-04 12:50:00,83.77,83.77,83.76,83.77,4710.0,66.244,66.244,66.2361,66.244,4710.0
2018-09-04 12:55:00,83.77,83.77,83.76,83.77,6661.0,66.244,66.244,66.2361,66.244,6661.0
2018-09-04 13:00:00,83.77,83.77,83.76,83.77,3286.0,66.244,66.244,66.2361,66.244,3286.0
2018-09-04 13:05:00,83.77,83.77,83.76,83.77,2511.0,66.244,66.244,66.2361,66.244,2511.0
2018-09-04 13:10:00,83.77,83.77,83.76,83.77,3462.0,66.244,66.244,66.2361,66.244,3462.0
2018-09-04 13:15:00,83.77,83.77,83.76,83.77,6019.0,66.244,66.244,66.2361,66.244,6019.0
2018-09-04 13:20:00,83.77,83.78,83.76,83.78,2587.0,66.244,66.2519,66.2361,66.2519,2587.0
2018-09-04 13:25:00,83.77,83.78,83.76,83.77,6829.0,66.244,66.2519,66.2361,66.244,6829.0
2018-09-04 13:30:00,83.77,83.77,83.76,83.76,2533.0,66.244,66.244,66.2361,66.2361,2533.0
2018-09-04 13:35:00,83.77,83.77,83.76,83.77,9727.0,66.244,66.244,66.2361,66.244,9727.0
2018-09-04 13:40:00,83.77,83.78,83.76,83.78,9341.0,66.244,66.2519,66.2361,66.2519,9341.0
2018-09-04 13:45:00,83.77,83.78,83.77,83.77,5419.0,66.244,66.2519,66.244,66.244,5419.0
2018-09-04 13:50:00,83.77,83.78,83.76,83.76,7175.0,66.244,66.2519,66.2361,66.2361,7175.0
2018-09-04 13:55:00,83.77,83.77,83.76,83.77,6165.0,66.244,66.244,66.2361,66.244,6165.0
2018-09-04 14:00:00,83.76,83.77,83.76,83.76,7405.0,66.2361,66.244,66.2361,66.2361,7405.0
2018-09-04 14:05:00,83.77,83.77,83.75,83.76,10014.0,66.244,66.244,66.2282,66.2361,10014.0
2018-09-04 14:10:00,83.75,83.76,83.75,83.76,4594.0,66.2282,66.2361,66.2282,66.2361,4594.0
2018-09-04 14:15:00,83.76,83.76,83.75,83.76,13243.0,66.2361,66.2361,66.2282,66.2361,13243.0
2018-09-04 14:20:00,83.75,83.76,83.75,83.76,9234.0,66.2282,66.2361,66.2282,66.2361,9234.0
2018-09-04 14:25:00,83.76,83.77,83.76,83.77,6207.0,66.2361,66.244,66.2361,66.244,6207.0
2018-09-04 14:30:00,83.77,83.77,83.76,83.76,11950.0,66.244,66.244,66.2361,66.2361,11950.0
2018-09-04 14:35:00,83.77,83.77,83.76,83.77,4626.0,66.244,66.244,66.2361,66.244,4626.0
2018-09-04 14:40:00,83.77,83.77,83.76,83.77,3467.0,66.244,66.244,66.2361,66.244,3467.0
2018-09-04 14:45:00,83.77,83.77,83.76,83.76,6937.0,66.244,66.244,66.2361,66.2361,6937.0
2018-09-04 14:50:00,83.77,83.77,83.76,83.77,9093.0,66.244,66.244,66.2361,66.244,9093.0
2018-09-04 14:55:00,83.77,83.77,83.76,83.77,3006.0,66.244,66.244,66.2361,66.244,3006.0
2018-09-04 15:00:00,83.77,83.77,83.76,83.77,11185.0,66.244,66.244,66.2361,66.244,11185.0
2018-09-04 15:05:00,83.76,83.77,83.76,83.77,7161.0,66.2361,66.244,66.2361,66.244,7161.0
2018-09-04 15:10:00,83.77,83.77,83.76,83.77,5878.0,66.244,66.244,66.2361,66.244,5878.0
2018-09-04 15:15:00,83.77,83.77,83.76,83.77,7084.0,66.244,66.244,66.2361,66.244,7084.0
2018-09-04 15:20:00,83.76,83.79,83.76,83.78,89306.0,66.2361,66.2598,66.2361,66.2519,89306.0
2018-09-04 15:25:00,83.79,83.79,83.77,83.78,82523.0,66.2598,66.2598,66.244,66.2519,82523.0
2018-09-04 15:30:00,83.78,83.78,83.77,83.78,28208.0,66.2519,66.2519,66.244,66.2519,28208.0
2018-09-04 15:35:00,83.77,83.78,83.77,83.78,19919.0,66.244,66.2519,66.244,66.2519,19919.0
2018-09-04 15:40:00,83.78,83.79,83.77,83.79,71560.0,66.2519,66.2598,66.244,66.2598,71560.0
2018-09-04 15:45:00,83.79,83.79,83.78,83.79,21515.0,66.2598,66.2598,66.2519,66.2598,21515.0
2018-09-04 15:50:00,83.79,83.79,83.78,83.79,19689.0,66.2598,66.2598,66.2519,66.2598,19689.0
2018-09-04 15:55:00,83.79,83.8,83.77,83.77,91994.0,66.2598,66.2677,66.244,66.244,91994.0
2018-09-05 09:30:00,83.76,83.76,83.73,83.76,18438.0,66.2361,66.2361,66.2124,66.2361,18438.0
2018-09-05 09:35:00,83.75,83.76,83.74,83.74,3000.0,66.2282,66.2361,66.2203,66.2203,3000.0
2018-09-05 09:40:00,83.73,83.74,83.73,83.73,1848.0,66.2124,66.2203,66.2124,66.2124,1848.0
2018-09-05 09:45:00,83.74,83.74,83.72,83.72,55593.0,66.2203,66.2203,66.2045,66.2045,55593.0
2018-09-05 09:50:00,83.72,83.72,83.7,83.71,8651.0,66.2045,66.2045,66.1886,66.1966,8651.0
2018-09-05 09:55:00,83.72,83.73,83.71,83.71,5488.0,66.2045,66.2124,66.1966,66.1966,5488.0
2018-09-05 10:00:00,83.72,83.72,83.71,83.71,17119.0,66.2045,66.2045,66.1966,66.1966,17119.0
2018-09-05 10:05:00,83.72,83.73,83.71,83.73,6005.0,66.2045,66.2124,66.1966,66.2124,6005.0
2018-09-05 10:10:00,83.72,83.74,83.72,83.73,2543.0,66.2045,66.2203,66.2045,66.2124,2543.0
2018-09-05 10:15:00,83.74,83.76,83.73,83.76,28570.0,66.2203,66.2361,66.2124,66.2361,28570.0
2018-09-05 10:20:00,83.76,83.76,83.75,83.76,9816.0,66.2361,66.2361,66.2282,66.2361,9816.0
2018-09-05 10:25:00,83.75,83.76,83.74,83.74,9169.0,66.2282,66.2361,66.2203,66.2203,9169.0
2018-09-05 10:30:00,83.75,83.75,83.74,83.75,11415.0,66.2282,66.2282,66.2203,66.2282,11415.0
2018-09-05 10:35:00,83.75,83.77,83.74,83.77,10509.0,66.2282,66.244,66.2203,66.244,10509.0
2018-09-05 10:40:00,83.76,83.77,83.76,83.77,1822.0,66.2361,66.244,66.2361,66.244,1822.0
2018-09-05 10:45:00,83.76,83.77,83.75,83.76,8439.0,66.2361,66.244,66.2282,66.2361,8439.0
2018-09-05 10:50:00,83.76,83.76,83.75,83.75,15486.0,66.2361,66.2361,66.2282,66.2282,15486.0
2018-09-05 10:55:00,83.75,83.75,83.74,83.75,7021.0,66.2282,66.2282,66.2203,66.2282,7021.0
2018-09-05 11:00:00,83.75,83.75,83.74,83.75,4038.0,66.2282,66.2282,66.2203,66.2282,4038.0
2018-09-05 11:05:00,83.75,83.75,83.73,83.75,20038.0,66.2282,66.2282,66.2124,66.2282,20038.0
2018-09-05 11:10:00,83.75,83.76,83.74,83.76,9620.0,66.2282,66.2361,66.2203,66.2361,9620.0
2018-09-05 11:15:00,83.75,83.76,83.74,83.75,13056.0,66.2282,66.2361,66.2203,66.2282,13056.0
2018-09-05 11:20:00,83.74,83.78,83.74,83.78,3413.0,66.2203,66.2519,66.2203,66.2519,3413.0
2018-09-05 11:25:00,83.78,83.78,83.77,83.78,3482.0,66.2519,66.2519,66.244,66.2519,3482.0
2018-09-05 11:30:00,83.77,83.79,83.77,83.79,2709.0,66.244,66.2598,66.244,66.2598,2709.0
2018-09-05 11:35:00,83.79,83.79,83.78,83.79,7302.0,66.2598,66.2598,66.2519,66.2598,7302.0
2018-09-05 11:40:00,83.79,83.79,83.78,83.79,9203.0,66.2598,66.2598,66.2519,66.2598,9203.0
2018-09-05 11:45:00,83.79,83.79,83.78,83.78,5043.0,66.2598,66.2598,66.2519,66.2519,5043.0
2018-09-05 11:50:00,83.79,83.79,83.77,83.78,10680.0,66.2598,66.2598,66.244,66.2519,10680.0
2018-09-05 11:55:00,83.77,83.78,83.77,83.78,3006.0,66.244,66.2519,66.244,66.2519,3006.0
2018-09-05 12:00:00,83.77,83.78,83.76,83.76,13711.0,66.244,66.2519,66.2361,66.2361,13711.0
2018-09-05 12:05:00,83.77,83.77,83.76,83.77,14388.0,66.244,66.244,66.2361,66.244,14388.0
2018-09-05 12:10:00,83.77,83.78,83.76,83.77,6462.0,66.244,66.2519,66.2361,66.244,6462.0
2018-09-05 12:15:00,83.78,83.78,83.76,83.77,10008.0,66.2519,66.2519,66.2361,66.244,10008.0
2018-09-05 12:20:00,83.76,83.77,83.76,83.77,3717.0,66.2361,66.244,66.2361,66.244,3717.0
2018-09-05 12:25:00,83.76,83.77,83.76,83.77,5630.0,66.2361,66.244,66.2361,66.244,5630.0
2018-09-05 12:30:00,83.77,83.77,83.76,83.77,4929.0,66.244,66.244,66.2361,66.244,4929.0
2018-09-05 12:35:00,83.76,83.77,83.75,83.76,23388.0,66.2361,66.244,66.2282,66.2361,23388.0
2018-09-05 12:40:00,83.76,83.76,83.75,83.76,1567.0,66.2361,66.2361,66.2282,66.2361,1567.0
2018-09-05 12:45:00,83.76,83.76,83.75,83.76,18008.0,66.2361,66.2361,66.2282,66.2361,18008.0
2018-09-05 12:50:00,83.75,83.76,83.75,83.76,10244.0,66.2282,66.2361,66.2282,66.2361,10244.0
2018-09-05 12:55:00,83.76,83.77,83.75,83.77,5324.0,66.2361,66.244,66.2282,66.244,5324.0
2018-09-05 13:00:00,83.77,83.77,83.76,83.77,2608.0,66.244,66.244,66.2361,66.244,2608.0
2018-09-05 13:05:00,83.77,83.77,83.76,83.77,10305.0,66.244,66.244,66.2361,66.244,10305.0
2018-09-05 13:10:00,83.76,83.77,83.76,83.76,8669.0,66.2361,66.244,66.2361,66.2361,8669.0
2018-09-05 13:15:00,83.77,83.77,83.76,83.76,2520.0,66.244,66.244,66.2361,66.2361,2520.0
2018-09-05 13:20:00,83.76,83.77,83.76,83.77,5901.0,66.2361,66.244,66.2361,66.244,5901.0
2018-09-05 13:25:00,83.76,83.77,83.76,83.76,7247.0,66.2361,66.244,66.2361,66.2361,7247.0
2018-09-05 13:30:00,83.76,83.76,83.75,83.76,12753.0,66.2361,66.2361,66.2282,66.2361,12753.0
2018-09-05 13:35:00,83.75,83.76,83.75,83.76,9808.0,66.2282,66.2361,66.2282,66.2361,9808.0
2018-09-05 13:40:00,83.75,83.76,83.75,83.76,10825.0,66.2282,66.2361,66.2282,66.2361,10825.0
2018-09-05 13:45:00,83.75,83.76,83.75,83.76,3717.0,66.2282,66.2361,66.2282,66.2361,3717.0
2018-09-05 13:50:00,83.76,83.76,83.75,83.75,6595.0,66.2361,66.2361,66.2282,66.2282,6595.0
2018-09-05 13:55:00,83.75,83.76,83.75,83.76,7426.0,66.2282,66.2361,66.2282,66.2361,7426.0
2018-09-05 14:00:00,83.76,83.76,83.75,83.76,12216.0,66.2361,66.2361,66.2282,66.2361,12216.0
2018-09-05 14:05:00,83.76,83.76,83.75,83.76,6871.0,66.2361,66.2361,66.2282,66.2361,6871.0
2018-09-05 14:10:00,83.76,83.76,83.75,83.76,8865.0,66.2361,66.2361,66.2282,66.2361,8865.0
2018-09-05 14:15:00,83.76,83.77,83.75,83.77,6250.0,66.2361,66.244,66.2282,66.244,6250.0
2018-09-05 14:20:00,83.77,83.77,83.76,83.77,5681.0,66.244,66.244,66.2361,66.244,5681.0
2018-09-05 14:25:00,83.77,83.77,83.75,83.76,49090.0,66.244,66.244,66.2282,66.2361,49090.0
2018-09-05 14:30:00,83.77,83.78,83.76,83.78,15102.0,66.244,66.2519,66.2361,66.2519,15102.0
2018-09-05 14:35:00,83.77,83.77,83.76,83.76,25262.0,66.244,66.244,66.2361,66.2361,25262.0
2018-09-05 14:40:00,83.77,83.77,83.76,83.77,11598.0,66.244,66.244,66.2361,66.244,11598.0
2018-09-05 14:45:00,83.77,83.77,83.76,83.76,3464.0,66.244,66.244,66.2361,66.2361,3464.0
2018-09-05 14:50:00,83.77,83.78,83.76,83.77,34551.0,66.244,66.2519,66.2361,66.244,34551.0
2018-09-05 14:55:00,83.77,83.77,83.75,83.76,23024.0,66.244,66.244,66.2282,66.2361,23024.0
2018-09-05 15:00:00,83.75,83.76,83.75,83.76,3368.0,66.2282,66.2361,66.2282,66.2361,3368.0
2018-09-05 15:05:00,83.76,83.76,83.75,83.75,1871.0,66.2361,66.2361,66.2282,66.2282,1871.0
2018-09-05 15:10:00,83.76,83.77,83.76,83.76,29202.0,66.2361,66.244,66.2361,66.2361,29202.0
2018-09-05 15:15:00,83.76,83.78,83.76,83.76,17555.0,66.2361,66.2519,66.2361,66.2361,17555.0
2018-09-05 15:20:00,83.76,83.77,83.75,83.76,13518.0,66.2361,66.244,66.2282,66.2361,13518.0
2018-09-05 15:25:00,83.76,83.77,83.75,83.77,11874.0,66.2361,66.244,66.2282,66.244,11874.0
2018-09-05 15:30:00,83.76,83.77,83.75,83.76,8824.0,66.2361,66.244,66.2282,66.2361,8824.0
2018-09-05 15:35:00,83.76,83.76,83.75,83.76,9763.0,66.2361,66.2361,66.2282,66.2361,9763.0
2018-09-05 15:40:00,83.76,83.77,83.75,83.77,10606.0,66.2361,66.244,66.2282,66.244,10606.0
2018-09-05 15:45:00,83.76,83.77,83.76,83.77,8140.0,66.2361,66.244,66.2361,66.244,8140.0
2018-09-05 15:50:00,83.77,83.77,83.76,83.77,7786.0,66.244,66.244,66.2361,66.244,7786.0
2018-09-05 15:55:00,83.76,83.78,83.76,83.78,8879.0,66.2361,66.2519,66.2361,66.2519,8879.0
2018-09-06 09:30:00,83.86,83.86,83.82,83.84,22894.0,66.3152,66.3152,66.2835,66.2994,22894.0
2018-09-06 09:35:00,83.84,83.86,83.84,83.86,1608.0,66.2994,66.3152,66.2994,66.3152,1608.0
2018-09-06 09:40:00,83.86,83.86,83.85,83.86,1220.0,66.3152,66.3152,66.3073,66.3152,1220.0
2018-09-06 09:45:00,83.86,83.86,83.84,83.85,4522.0,66.3152,66.3152,66.2994,66.3073,4522.0
2018-09-06 09:50:00,83.84,83.85,83.84,83.84,2834.0,66.2994,66.3073,66.2994,66.2994,2834.0
2018-09-06 09:55:00,83.85,83.86,83.84,83.86,8111.0,66.3073,66.3152,66.2994,66.3152,8111.0
2018-09-06 10:00:00,83.85,83.86,83.84,83.85,9510.0,66.3073,66.3152,66.2994,66.3073,9510.0
2018-09-06 10:05:00,83.85,83.86,83.84,83.86,3828.0,66.3073,66.3152,66.2994,66.3152,3828.0
2018-09-06 10:10:00,83.86,83.86,83.84,83.86,12487.0,66.3152,66.3152,66.2994,66.3152,12487.0
2018-09-06 10:15:00,83.87,83.87,83.86,83.87,7320.0,66.3231,66.3231,66.3152,66.3231,7320.0
2018-09-06 10:20:00,83.87,83.89,83.87,83.89,8707.0,66.3231,66.3389,66.3231,66.3389,8707.0
2018-09-06 10:25:00,83.89,83.89,83.87,83.88,128023.0,66.3389,66.3389,66.3231,66.331,128023.0
2018-09-06 10:30:00,83.89,83.89,83.88,83.89,5173.0,66.3389,66.3389,66.331,66.3389,5173.0
2018-09-06 10:35:00,83.89,83.91,83.89,83.9,3982.0,66.3389,66.3547,66.3389,66.3468,3982.0
2018-09-06 10:40:00,83.9,83.92,83.89,83.92,9151.0,66.3468,66.3626,66.3389,66.3626,9151.0
2018-09-06 10:45:00,83.92,83.95,83.91,83.93,12555.0,66.3626,66.3863,66.3547,66.3705,12555.0
2018-09-06 10:50:00,83.94,83.95,83.93,83.95,4348.0,66.3784,66.3863,66.3705,66.3863,4348.0
2018-09-06 10:55:00,83.95,83.96,83.93,83.93,6422.0,66.3863,66.3942,66.3705,66.3705,6422.0
2018-09-06 11:00:00,83.94,83.96,83.93,83.96,11633.0,66.3784,66.3942,66.3705,66.3942,11633.0
2018-09-06 11:05:00,83.95,83.96,83.95,83.95,15255.0,66.3863,66.3942,66.3863,66.3863,15255.0
2018-09-06 11:10:00,83.95,83.96,83.94,83.95,6826.0,66.3863,66.3942,66.3784,66.3863,6826.0
2018-09-06 11:15:00,83.95,83.96,83.94,83.95,10995.0,66.3863,66.3942,66.3784,66.3863,10995.0
2018-09-06 11:20:00,83.96,83.96,83.94,83.95,13290.0,66.3942,66.3942,66.3784,66.3863,13290.0
2018-09-06 11:25:00,83.94,83.96,83.94,83.95,38954.0,66.3784,66.3942,66.3784,66.3863,38954.0
2018-09-06 11:30:00,83.95,83.96,83.94,83.94,7125.0,66.3863,66.3942,66.3784,66.3784,7125.0
2018-09-06 11:35:00,83.94,83.95,83.94,83.95,9744.0,66.3784,66.3863,66.3784,66.3863,9744.0
2018-09-06 11:40:00,83.96,83.96,83.95,83.95,2854.0,66.3942,66.3942,66.3863,66.3863,2854.0
2018-09-06 11:45:00,83.96,83.96,83.95,83.95,8882.0,66.3942,66.3942,66.3863,66.3863,8882.0
2018-09-06 11:50:00,83.95,83.96,83.95,83.95,2145.0,66.3863,66.3942,66.3863,66.3863,2145.0
2018-09-06 11:55:00,83.96,83.96,83.95,83.95,2218.0,66.3942,66.3942,66.3863,66.3863,2218.0
2018-09-06 12:00:00,83.96,83.96,83.95,83.95,4091.0,66.3942,66.3942,66.3863,66.3863,4091.0
2018-09-06 12:05:00,83.95,83.96,83.95,83.95,2101.0,66.3863,66.3942,66.3863,66.3863,2101.0
2018-09-06 12:10:00,83.95,83.96,83.95,83.95,2756.0,66.3863,66.3942,66.3863,66.3863,2756.0
2018-09-06 12:15:00,83.96,83.97,83.95,83.97,4393.0,66.3942,66.4022,66.3863,66.4022,4393.0
2018-09-06 12:20:00,83.97,83.97,83.96,83.97,3893.0,66.4022,66.4022,66.3942,66.4022,3893.0
2018-09-06 12:25:00,83.98,83.98,83.97,83.98,3332.0,66.4101,66.4101,66.4022,66.4101,3332.0
2018-09-06 12:30:00,83.98,83.98,83.96,83.97,4801.0,66.4101,66.4101,66.3942,66.4022,4801.0
2018-09-06 12:35:00,83.97,83.97,83.96,83.97,500.0,66.4022,66.4022,66.3942,66.4022,500.0
2018-09-06 12:40:00,83.97,83.97,83.96,83.97,3733.0,66.4022,66.4022,66.3942,66.4022,3733.0
2018-09-06 12:45:00,83.96,83.97,83.95,83.96,9681.0,66.3942,66.4022,66.3863,66.3942,9681.0
2018-09-06 12:50:00,83.95,83.96,83.95,83.95,2560.0,66.3863,66.3942,66.3863,66.3863,2560.0
2018-09-06 12:55:00,83.96,83.96,83.95,83.95,3493.0,66.3942,66.3942,66.3863,66.3863,3493.0
2018-09-06 13:00:00,83.95,83.97,83.95,83.97,1459.0,66.3863,66.4022,66.3863,66.4022,1459.0
2018-09-06 13:05:00,83.97,83.97,83.96,83.97,4969.0,66.4022,66.4022,66.3942,66.4022,4969.0
2018-09-06 13:10:00,83.96,83.97,83.96,83.97,5969.0,66.3942,66.4022,66.3942,66.4022,5969.0
2018-09-06 13:15:00,83.96,83.97,83.96,83.96,2726.0,66.3942,66.4022,66.3942,66.3942,2726.0
2018-09-06 13:20:00,83.97,83.98,83.96,83.97,11340.0,66.4022,66.4101,66.3942,66.4022,11340.0
2018-09-06 13:25:00,83.97,83.98,83.97,83.98,7461.0,66.4022,66.4101,66.4022,66.4101,7461.0
2018-09-06 13:30:00,83.97,83.98,83.97,83.98,6781.0,66.4022,66.4101,66.4022,66.4101,6781.0
2018-09-06 13:35:00,83.97,83.98,83.97,83.97,11325.0,66.4022,66.4101,66.4022,66.4022,11325.0
2018-09-06 13:40:00,83.98,83.98,83.97,83.98,3010.0,66.4101,66.4101,66.4022,66.4101,3010.0
2018-09-06 13:45:00,83.98,83.98,83.97,83.97,3844.0,66.4101,66.4101,66.4022,66.4022,3844.0
2018-09-06 13:50:00,83.97,83.98,83.96,83.97,14600.0,66.4022,66.4101,66.3942,66.4022,14600.0
2018-09-06 13:55:00,83.98,83.98,83.97,83.97,1961.0,66.4101,66.4101,66.4022,66.4022,1961.0
2018-09-06 14:00:00,83.98,83.98,83.96,83.96,7460.0,66.4101,66.4101,66.3942,66.3942,7460.0
2018-09-06 14:05:00,83.96,83.98,83.96,83.98,12429.0,66.3942,66.4101,66.3942,66.4101,12429.0
2018-09-06 14:10:00,83.97,83.98,83.97,83.98,7868.0,66.4022,66.4101,66.4022,66.4101,7868.0
2018-09-06 14:15:00,83.98,83.99,83.97,83.98,12028.0,66.4101,66.418,66.4022,66.4101,12028.0
2018-09-06 14:20:00,83.98,83.99,83.97,83.98,11684.0,66.4101,66.418,66.4022,66.4101,11684.0
2018-09-06 14:25:00,83.97,83.99,83.97,83.99,8265.0,66.4022,66.418,66.4022,66.418,8265.0
2018-09-06 14:30:00,83.98,83.99,83.96,83.98,54118.0,66.4101,66.418,66.3942,66.4101,54118.0
2018-09-06 14:35:00,83.97,83.99,83.97,83.98,7792.0,66.4022,66.418,66.4022,66.4101,7792.0
2018-09-06 14:40:00,83.98,83.98,83.97,83.98,4786.0,66.4101,66.4101,66.4022,66.4101,4786.0
2018-09-06 14:45:00,83.98,83.98,83.96,83.97,12605.0,66.4101,66.4101,66.3942,66.4022,12605.0
2018-09-06 14:50:00,83.97,83.98,83.96,83.96,5092.0,66.4022,66.4101,66.3942,66.3942,5092.0
2018-09-06 14:55:00,83.96,83.97,83.96,83.97,7826.0,66.3942,66.4022,66.3942,66.4022,7826.0
2018-09-06 15:00:00,83.97,83.97,83.96,83.96,35978.0,66.4022,66.4022,66.3942,66.3942,35978.0
2018-09-06 15:05:00,83.97,83.97,83.96,83.97,3243.0,66.4022,66.4022,66.3942,66.4022,3243.0
2018-09-06 15:10:00,83.97,83.97,83.96,83.97,10606.0,66.4022,66.4022,66.3942,66.4022,10606.0
2018-09-06 15:15:00,83.97,83.97,83.95,83.95,12710.0,66.4022,66.4022,66.3863,66.3863,12710.0
2018-09-06 15:20:00,83.95,83.96,83.93,83.94,19017.0,66.3863,66.3942,66.3705,66.3784,19017.0
2018-09-06 15:25:00,83.94,83.94,83.93,83.94,23201.0,66.3784,66.3784,66.3705,66.3784,23201.0
2018-09-06 15:30:00,83.94,83.94,83.93,83.93,30444.0,66.3784,66.3784,66.3705,66.3705,30444.0
2018-09-06 15:35:00,83.93,83.94,83.93,83.94,19677.0,66.3705,66.3784,66.3705,66.3784,19677.0
2018-09-06 15:40:00,83.94,83.94,83.93,83.94,32927.0,66.3784,66.3784,66.3705,66.3784,32927.0
2018-09-06 15:45:00,83.93,83.94,83.93,83.94,5019.0,66.3705,66.3784,66.3705,66.3784,5019.0
2018-09-06 15:50:00,83.94,83.94,83.92,83.94,35896.0,66.3784,66.3784,66.3626,66.3784,35896.0
2018-09-06 15:55:00,83.94,83.94,83.92,83.92,28127.0,66.3784,66.3784,66.3626,66.3626,28127.0
2018-09-07 09:30:00,83.7,83.7,83.67,83.68,28962.0,66.1886,66.1886,66.1649,66.1728,28962.0
2018-09-07 09:35:00,83.67,83.67,83.66,83.67,3643.0,66.1649,66.1649,66.157,66.1649,3643.0
2018-09-07 09:40:00,83.67,83.67,83.64,83.65,9766.0,66.1649,66.1649,66.1412,66.1491,9766.0
2018-09-07 09:45:00,83.65,83.65,83.63,83.63,21319.0,66.1491,66.1491,66.1333,66.1333,21319.0
2018-09-07 09:50:00,83.64,83.65,83.63,83.64,22982.0,66.1412,66.1491,66.1333,66.1412,22982.0
2018-09-07 09:55:00,83.64,83.65,83.64,83.65,6054.0,66.1412,66.1491,66.1412,66.1491,6054.0
2018-09-07 10:00:00,83.65,83.65,83.61,83.62,9858.0,66.1491,66.1491,66.1175,66.1254,9858.0
2018-09-07 10:05:00,83.62,83.65,83.62,83.65,6541.0,66.1254,66.1491,66.1254,66.1491,6541.0
2018-09-07 10:10:00,83.64,83.66,83.64,83.66,4326.0,66.1412,66.157,66.1412,66.157,4326.0
2018-09-07 10:15:00,83.66,83.66,83.64,83.65,10558.0,66.157,66.157,66.1412,66.1491,10558.0
2018-09-07 10:20:00,83.64,83.65,83.63,83.64,9258.0,66.1412,66.1491,66.1333,66.1412,9258.0
2018-09-07 10:25:00,83.64,83.64,83.63,83.63,22319.0,66.1412,66.1412,66.1333,66.1333,22319.0
2018-09-07 10:30:00,83.64,83.64,83.63,83.64,9891.0,66.1412,66.1412,66.1333,66.1412,9891.0
2018-09-07 10:35:00,83.64,83.67,83.63,83.66,9862.0,66.1412,66.1649,66.1333,66.157,9862.0
2018-09-07 10:40:00,83.66,83.66,83.65,83.65,22658.0,66.157,66.157,66.1491,66.1491,22658.0
2018-09-07 10:45:00,83.64,83.67,83.64,83.66,29267.0,66.1412,66.1649,66.1412,66.157,29267.0
2018-09-07 10:50:00,83.66,83.68,83.66,83.67,21882.0,66.157,66.1728,66.157,66.1649,21882.0
2018-09-07 10:55:00,83.67,83.67,83.66,83.66,10670.0,66.1649,66.1649,66.157,66.157,10670.0
2018-09-07 11:00:00,83.66,83.67,83.65,83.66,11955.0,66.157,66.1649,66.1491,66.157,11955.0
2018-09-07 11:05:00,83.67,83.68,83.66,83.68,13625.0,66.1649,66.1728,66.157,66.1728,13625.0
2018-09-07 11:10:00,83.68,83.69,83.67,83.69,8738.0,66.1728,66.1807,66.1649,66.1807,8738.0
2018-09-07 11:15:00,83.7,83.7,83.68,83.69,9150.0,66.1886,66.1886,66.1728,66.1807,9150.0
2018-09-07 11:20:00,83.69,83.7,83.68,83.69,19669.0,66.1807,66.1886,66.1728,66.1807,19669.0
2018-09-07 11:25:00,83.69,83.7,83.68,83.69,3461.0,66.1807,66.1886,66.1728,66.1807,3461.0
2018-09-07 11:30:00,83.68,83.7,83.66,83.67,9002.0,66.1728,66.1886,66.157,66.1649,9002.0
2018-09-07 11:35:00,83.66,83.67,83.66,83.67,8027.0,66.157,66.1649,66.157,66.1649,8027.0
2018-09-07 11:40:00,83.66,83.67,83.65,83.65,8724.0,66.157,66.1649,66.1491,66.1491,8724.0
2018-09-07 11:45:00,83.65,83.65,83.64,83.65,3907.0,66.1491,66.1491,66.1412,66.1491,3907.0
2018-09-07 11:50:00,83.64,83.66,83.64,83.66,5941.0,66.1412,66.157,66.1412,66.157,5941.0
2018-09-07 11:55:00,83.65,83.66,83.65,83.66,1664.0,66.1491,66.157,66.1491,66.157,1664.0
2018-09-07 12:00:00,83.65,83.66,83.65,83.65,5262.0,66.1491,66.157,66.1491,66.1491,5262.0
2018-09-07 12:05:00,83.66,83.68,83.65,83.67,17059.0,66.157,66.1728,66.1491,66.1649,17059.0
2018-09-07 12:10:00,83.67,83.71,83.67,83.68,12562.0,66.1649,66.1966,66.1649,66.1728,12562.0
2018-09-07 12:15:00,83.69,83.71,83.68,83.71,12592.0,66.1807,66.1966,66.1728,66.1966,12592.0
2018-09-07 12:20:00,83.7,83.71,83.68,83.69,3111.0,66.1886,66.1966,66.1728,66.1807,3111.0
2018-09-07 12:25:00,83.7,83.7,83.69,83.7,2923.0,66.1886,66.1886,66.1807,66.1886,2923.0
2018-09-07 12:30:00,83.7,83.7,83.67,83.68,51854.0,66.1886,66.1886,66.1649,66.1728,51854.0
2018-09-07 12:35:00,83.68,83.69,83.68,83.69,14398.0,66.1728,66.1807,66.1728,66.1807,14398.0
2018-09-07 12:40:00,83.68,83.69,83.68,83.68,7559.0,66.1728,66.1807,66.1728,66.1728,7559.0
2018-09-07 12:45:00,83.69,83.69,83.65,83.67,38659.0,66.1807,66.1807,66.1491,66.1649,38659.0
2018-09-07 12:50:00,83.67,83.67,83.66,83.67,1521.0,66.1649,66.1649,66.157,66.1649,1521.0
2018-09-07 12:55:00,83.67,83.67,83.66,83.67,2785.0,66.1649,66.1649,66.157,66.1649,2785.0
2018-09-07 13:00:00,83.67,83.67,83.66,83.67,1758.0,66.1649,66.1649,66.157,66.1649,1758.0
2018-09-07 13:05:00,83.67,83.67,83.66,83.67,1935.0,66.1649,66.1649,66.157,66.1649,1935.0
2018-09-07 13:10:00,83.66,83.67,83.66,83.67,7577.0,66.157,66.1649,66.157,66.1649,7577.0
2018-09-07 13:15:00,83.66,83.67,83.66,83.66,2664.0,66.157,66.1649,66.157,66.157,2664.0
2018-09-07 13:20:00,83.66,83.67,83.66,83.66,2205.0,66.157,66.1649,66.157,66.157,2205.0
2018-09-07 13:25:00,83.66,83.67,83.66,83.66,2368.0,66.157,66.1649,66.157,66.157,2368.0
2018-09-07 13:30:00,83.67,83.67,83.66,83.67,6009.0,66.1649,66.1649,66.157,66.1649,6009.0
2018-09-07 13:35:00,83.67,83.67,83.66,83.67,5877.0,66.1649,66.1649,66.157,66.1649,5877.0
2018-09-07 13:40:00,83.66,83.67,83.65,83.65,6136.0,66.157,66.1649,66.1491,66.1491,6136.0
2018-09-07 13:45:00,83.66,83.66,83.65,83.65,1458.0,66.157,66.157,66.1491,66.1491,1458.0
2018-09-07 13:50:00,83.66,83.66,83.65,83.66,1688.0,66.157,66.157,66.1491,66.157,1688.0
2018-09-07 13:55:00,83.65,83.66,83.65,83.65,2996.0,66.1491,66.157,66.1491,66.1491,2996.0
2018-09-07 14:00:00,83.66,83.66,83.65,83.66,34117.0,66.157,66.157,66.1491,66.157,34117.0
2018-09-07 14:05:00,83.66,83.66,83.65,83.66,17542.0,66.157,66.157,66.1491,66.157,17542.0
2018-09-07 14:10:00,83.66,83.66,83.65,83.66,19907.0,66.157,66.157,66.1491,66.157,19907.0
2018-09-07 14:15:00,83.65,83.66,83.65,83.66,6650.0,66.1491,66.157,66.1491,66.157,6650.0
2018-09-07 14:20:00,83.66,83.66,83.65,83.66,16590.0,66.157,66.157,66.1491,66.157,16590.0
2018-09-07 14:25:00,83.66,83.66,83.65,83.65,6601.0,66.157,66.157,66.1491,66.1491,6601.0
2018-09-07 14:30:00,83.66,83.66,83.65,83.65,13350.0,66.157,66.157,66.1491,66.1491,13350.0
2018-09-07 14:35:00,83.66,83.66,83.65,83.66,5187.0,66.157,66.157,66.1491,66.157,5187.0
2018-09-07 14:40:00,83.65,83.66,83.65,83.65,26176.0,66.1491,66.157,66.1491,66.1491,26176.0
2018-09-07 14:45:00,83.65,83.66,83.64,83.65,3717.0,66.1491,66.157,66.1412,66.1491,3717.0
2018-09-07 14:50:00,83.65,83.65,83.64,83.64,9938.0,66.1491,66.1491,66.1412,66.1412,9938.0
2018-09-07 14:55:00,83.65,83.66,83.64,83.66,10653.0,66.1491,66.157,66.1412,66.157,10653.0
2018-09-07 15:00:00,83.65,83.66,83.64,83.65,6343.0,66.1491,66.157,66.1412,66.1491,6343.0
2018-09-07 15:05:00,83.64,83.65,83.64,83.64,13293.0,66.1412,66.1491,66.1412,66.1412,13293.0
2018-09-07 15:10:00,83.65,83.65,83.63,83.63,5340.0,66.1491,66.1491,66.1333,66.1333,5340.0
2018-09-07 15:15:00,83.64,83.64,83.63,83.63,6767.0,66.1412,66.1412,66.1333,66.1333,6767.0
2018-09-07 15:20:00,83.63,83.64,83.63,83.63,3285.0,66.1333,66.1412,66.1333,66.1333,3285.0
2018-09-07 15:25:00,83.64,83.64,83.63,83.63,10011.0,66.1412,66.1412,66.1333,66.1333,10011.0
2018-09-07 15:30:00,83.63,83.65,83.63,83.63,65084.0,66.1333,66.1491,66.1333,66.1333,65084.0
2018-09-07 15:35:00,83.63,83.64,83.63,83.64,15927.0,66.1333,66.1412,66.1333,66.1412,15927.0
2018-09-07 15:40:00,83.64,83.64,83.63,83.64,6660.0,66.1412,66.1412,66.1333,66.1412,6660.0
2018-09-07 15:45:00,83.63,83.64,83.63,83.64,9444.0,66.1333,66.1412,66.1333,66.1412,9444.0
2018-09-07 15:50:00,83.64,83.64,83.63,83.64,25644.0,66.1412,66.1412,66.1333,66.1412,25644.0
2018-09-07 15:55:00,83.64,83.64,83.63,83.63,68934.0,66.1412,66.1412,66.1333,66.1333,68934.0
2018-09-10 09:30:00,83.67,83.69,83.67,83.69,18621.0,66.1649,66.1807,66.1649,66.1807,18621.0
2018-09-10 09:35:00,83.68,83.69,83.67,83.67,14782.0,66.1728,66.1807,66.1649,66.1649,14782.0
2018-09-10 09:40:00,83.67,83.68,83.67,83.67,1870.0,66.1649,66.1728,66.1649,66.1649,1870.0
2018-09-10 09:45:00,83.67,83.68,83.66,83.67,9011.0,66.1649,66.1728,66.157,66.1649,9011.0
2018-09-10 09:50:00,83.68,83.68,83.67,83.67,32215.0,66.1728,66.1728,66.1649,66.1649,32215.0
2018-09-10 09:55:00,83.67,83.68,83.67,83.67,5700.0,66.1649,66.1728,66.1649,66.1649,5700.0
2018-09-10 10:00:00,83.68,83.7,83.67,83.7,17967.0,66.1728,66.1886,66.1649,66.1886,17967.0
2018-09-10 10:05:00,83.69,83.71,83.69,83.71,6617.0,66.1807,66.1966,66.1807,66.1966,6617.0
2018-09-10 10:10:00,83.71,83.71,83.66,83.69,3287023.0,66.1966,66.1966,66.157,66.1807,3287023.0
2018-09-10 10:15:00,83.7,83.7,83.69,83.69,17105.0,66.1886,66.1886,66.1807,66.1807,17105.0
2018-09-10 10:20:00,83.68,83.69,83.68,83.68,1481.0,66.1728,66.1807,66.1728,66.1728,1481.0
2018-09-10 10:25:00,83.68,83.69,83.68,83.68,5120.0,66.1728,66.1807,66.1728,66.1728,5120.0
2018-09-10 10:30:00,83.68,83.69,83.68,83.68,9208.0,66.1728,66.1807,66.1728,66.1728,9208.0
2018-09-10 10:35:00,83.69,83.69,83.67,83.67,11489.0,66.1807,66.1807,66.1649,66.1649,11489.0
2018-09-10 10:40:00,83.68,83.68,83.67,83.67,5009.0,66.1728,66.1728,66.1649,66.1649,5009.0
2018-09-10 10:45:00,83.67,83.69,83.67,83.69,4658.0,66.1649,66.1807,66.1649,66.1807,4658.0
2018-09-10 10:50:00,83.69,83.69,83.68,83.68,41564.0,66.1807,66.1807,66.1728,66.1728,41564.0
2018-09-10 10:55:00,83.69,83.69,83.68,83.69,2482.0,66.1807,66.1807,66.1728,66.1807,2482.0
2018-09-10 11:00:00,83.69,83.69,83.68,83.69,7786.0,66.1807,66.1807,66.1728,66.1807,7786.0
2018-09-10 11:05:00,83.69,83.69,83.68,83.68,3176.0,66.1807,66.1807,66.1728,66.1728,3176.0
2018-09-10 11:10:00,83.68,83.69,83.68,83.68,4761.0,66.1728,66.1807,66.1728,66.1728,4761.0
2018-09-10 11:15:00,83.69,83.69,83.67,83.67,4852.0,66.1807,66.1807,66.1649,66.1649,4852.0
2018-09-10 11:20:00,83.67,83.68,83.67,83.67,6275.0,66.1649,66.1728,66.1649,66.1649,6275.0
2018-09-10 11:25:00,83.68,83.68,83.67,83.67,14302.0,66.1728,66.1728,66.1649,66.1649,14302.0
2018-09-10 11:30:00,83.67,83.68,83.67,83.68,10191.0,66.1649,66.1728,66.1649,66.1728,10191.0
2018-09-10 11:35:00,83.67,83.68,83.67,83.67,4231.0,66.1649,66.1728,66.1649,66.1649,4231.0
2018-09-10 11:40:00,83.68,83.68,83.67,83.67,6539.0,66.1728,66.1728,66.1649,66.1649,6539.0
2018-09-10 11:45:00,83.67,83.69,83.67,83.69,10498.0,66.1649,66.1807,66.1649,66.1807,10498.0
2018-09-10 11:50:00,83.69,83.69,83.68,83.69,13128.0,66.1807,66.1807,66.1728,66.1807,13128.0
2018-09-10 11:55:00,83.69,83.69,83.68,83.69,7386.0,66.1807,66.1807,66.1728,66.1807,7386.0
2018-09-10 12:00:00,83.69,83.7,83.69,83.69,19636.0,66.1807,66.1886,66.1807,66.1807,19636.0
2018-09-10 12:05:00,83.7,83.71,83.69,83.69,10049.0,66.1886,66.1966,66.1807,66.1807,10049.0
2018-09-10 12:10:00,83.7,83.7,83.69,83.7,925.0,66.1886,66.1886,66.1807,66.1886,925.0
2018-09-10 12:15:00,83.7,83.7,83.69,83.7,1062.0,66.1886,66.1886,66.1807,66.1886,1062.0
2018-09-10 12:20:00,83.69,83.7,83.68,83.69,9530.0,66.1807,66.1886,66.1728,66.1807,9530.0
2018-09-10 12:25:00,83.69,83.69,83.68,83.68,6338.0,66.1807,66.1807,66.1728,66.1728,6338.0
2018-09-10 12:30:00,83.68,83.68,83.66,83.67,37390.0,66.1728,66.1728,66.157,66.1649,37390.0
2018-09-10 12:35:00,83.67,83.68,83.66,83.68,2603.0,66.1649,66.1728,66.157,66.1728,2603.0
2018-09-10 12:40:00,83.67,83.68,83.67,83.67,2929.0,66.1649,66.1728,66.1649,66.1649,2929.0
2018-09-10 12:45:00,83.67,83.68,83.67,83.68,1343.0,66.1649,66.1728,66.1649,66.1728,1343.0
2018-09-10 12:50:00,83.67,83.68,83.67,83.67,2238.0,66.1649,66.1728,66.1649,66.1649,2238.0
2018-09-10 12:55:00,83.68,83.68,83.67,83.67,2142.0,66.1728,66.1728,66.1649,66.1649,2142.0
2018-09-10 13:00:00,83.67,83.68,83.67,83.68,4587.0,66.1649,66.1728,66.1649,66.1728,4587.0
2018-09-10 13:05:00,83.68,83.68,83.67,83.68,626.0,66.1728,66.1728,66.1649,66.1728,626.0
2018-09-10 13:10:00,83.67,83.68,83.67,83.67,2212.0,66.1649,66.1728,66.1649,66.1649,2212.0
2018-09-10 13:15:00,83.67,83.68,83.67,83.67,2884.0,66.1649,66.1728,66.1649,66.1649,2884.0
2018-09-10 13:20:00,83.67,83.68,83.67,83.67,2203.0,66.1649,66.1728,66.1649,66.1649,2203.0
2018-09-10 13:25:00,83.67,83.68,83.67,83.67,1536.0,66.1649,66.1728,66.1649,66.1649,1536.0
2018-09-10 13:30:00,83.68,83.7,83.68,83.7,18249.0,66.1728,66.1886,66.1728,66.1886,18249.0
2018-09-10 13:35:00,83.69,83.7,83.69,83.7,5723.0,66.1807,66.1886,66.1807,66.1886,5723.0
2018-09-10 13:40:00,83.7,83.7,83.69,83.69,2321.0,66.1886,66.1886,66.1807,66.1807,2321.0
2018-09-10 13:45:00,83.7,83.7,83.69,83.7,7278.0,66.1886,66.1886,66.1807,66.1886,7278.0
2018-09-10 13:50:00,83.7,83.7,83.69,83.69,3741.0,66.1886,66.1886,66.1807,66.1807,3741.0
2018-09-10 13:55:00,83.69,83.7,83.69,83.7,4130.0,66.1807,66.1886,66.1807,66.1886,4130.0
2018-09-10 14:00:00,83.7,83.7,83.69,83.7,2887.0,66.1886,66.1886,66.1807,66.1886,2887.0
2018-09-10 14:05:00,83.7,83.7,83.69,83.7,4602.0,66.1886,66.1886,66.1807,66.1886,4602.0
2018-09-10 14:10:00,83.7,83.7,83.69,83.69,12105.0,66.1886,66.1886,66.1807,66.1807,12105.0
2018-09-10 14:15:00,83.7,83.7,83.69,83.7,6551.0,66.1886,66.1886,66.1807,66.1886,6551.0
2018-09-10 14:20:00,83.69,83.71,83.69,83.71,46285.0,66.1807,66.1966,66.1807,66.1966,46285.0
2018-09-10 14:25:00,83.71,83.71,83.7,83.71,5654.0,66.1966,66.1966,66.1886,66.1966,5654.0
2018-09-10 14:30:00,83.7,83.71,83.7,83.7,2020.0,66.1886,66.1966,66.1886,66.1886,2020.0
2018-09-10 14:35:00,83.7,83.71,83.69,83.69,6375.0,66.1886,66.1966,66.1807,66.1807,6375.0
2018-09-10 14:40:00,83.69,83.7,83.69,83.69,4921.0,66.1807,66.1886,66.1807,66.1807,4921.0
2018-09-10 14:45:00,83.69,83.7,83.68,83.68,4702.0,66.1807,66.1886,66.1728,66.1728,4702.0
2018-09-10 14:50:00,83.68,83.69,83.66,83.67,23155.0,66.1728,66.1807,66.157,66.1649,23155.0
2018-09-10 14:55:00,83.67,83.68,83.66,83.66,24764.0,66.1649,66.1728,66.157,66.157,24764.0
2018-09-10 15:00:00,83.67,83.68,83.66,83.68,25691.0,66.1649,66.1728,66.157,66.1728,25691.0
2018-09-10 15:05:00,83.67,83.67,83.66,83.66,8198.0,66.1649,66.1649,66.157,66.157,8198.0
2018-09-10 15:10:00,83.66,83.67,83.66,83.67,4982.0,66.157,66.1649,66.157,66.1649,4982.0
2018-09-10 15:15:00,83.66,83.69,83.66,83.66,36732.0,66.157,66.1807,66.157,66.157,36732.0
2018-09-10 15:20:00,83.67,83.67,83.66,83.67,7187.0,66.1649,66.1649,66.157,66.1649,7187.0
2018-09-10 15:25:00,83.67,83.67,83.66,83.67,5154.0,66.1649,66.1649,66.157,66.1649,5154.0
2018-09-10 15:30:00,83.67,83.68,83.66,83.68,23943.0,66.1649,66.1728,66.157,66.1728,23943.0
2018-09-10 15:35:00,83.67,83.68,83.67,83.67,5301.0,66.1649,66.1728,66.1649,66.1649,5301.0
2018-09-10 15:40:00,83.68,83.68,83.67,83.68,9773.0,66.1728,66.1728,66.1649,66.1728,9773.0
2018-09-10 15:45:00,83.68,83.68,83.67,83.68,9615.0,66.1728,66.1728,66.1649,66.1728,9615.0
2018-09-10 15:50:00,83.68,83.69,83.67,83.69,11450.0,66.1728,66.1807,66.1649,66.1807,11450.0
2018-09-10 15:55:00,83.68,83.71,83.68,83.7,17545.0,66.1728,66.1966,66.1728,66.1886,17545.0
2018-09-11 09:30:00,83.59,83.6,83.56,83.57,22030.0,66.1017,66.1096,66.0779,66.0858,22030.0
2018-09-11 09:35:00,83.57,83.58,83.57,83.58,2731.0,66.0858,66.0937,66.0858,66.0937,2731.0
2018-09-11 09:40:00,83.58,83.59,83.57,83.59,19659.0,66.0937,66.1017,66.0858,66.1017,19659.0
2018-09-11 09:45:00,83.59,83.6,83.58,83.59,15245.0,66.1017,66.1096,66.0937,66.1017,15245.0
2018-09-11 09:50:00,83.59,83.59,83.55,83.55,9426.0,66.1017,66.1017,66.07,66.07,9426.0
2018-09-11 09:55:00,83.55,83.55,83.52,83.54,8803.0,66.07,66.07,66.0463,66.0621,8803.0
2018-09-11 10:00:00,83.54,83.55,83.53,83.55,29171.0,66.0621,66.07,66.0542,66.07,29171.0
2018-09-11 10:05:00,83.54,83.55,83.53,83.53,17553.0,66.0621,66.07,66.0542,66.0542,17553.0
2018-09-11 10:10:00,83.53,83.54,83.53,83.54,3011.0,66.0542,66.0621,66.0542,66.0621,3011.0
2018-09-11 10:15:00,83.54,83.54,83.53,83.53,4386.0,66.0621,66.0621,66.0542,66.0542,4386.0
2018-09-11 10:20:00,83.54,83.54,83.53,83.54,4772.0,66.0621,66.0621,66.0542,66.0621,4772.0
2018-09-11 10:25:00,83.54,83.55,83.53,83.55,30593.0,66.0621,66.07,66.0542,66.07,30593.0
2018-09-11 10:30:00,83.55,83.58,83.54,83.58,20673.0,66.07,66.0937,66.0621,66.0937,20673.0
2018-09-11 10:35:00,83.57,83.58,83.56,83.56,10037.0,66.0858,66.0937,66.0779,66.0779,10037.0
2018-09-11 10:40:00,83.56,83.57,83.56,83.57,5017.0,66.0779,66.0858,66.0779,66.0858,5017.0
2018-09-11 10:45:00,83.56,83.58,83.56,83.58,3642.0,66.0779,66.0937,66.0779,66.0937,3642.0
2018-09-11 10:50:00,83.58,83.58,83.57,83.58,7436.0,66.0937,66.0937,66.0858,66.0937,7436.0
2018-09-11 10:55:00,83.58,83.59,83.57,83.59,4460.0,66.0937,66.1017,66.0858,66.1017,4460.0
2018-09-11 11:00:00,83.59,83.59,83.58,83.58,4082.0,66.1017,66.1017,66.0937,66.0937,4082.0
2018-09-11 11:05:00,83.57,83.57,83.55,83.56,304207.0,66.0858,66.0858,66.07,66.0779,304207.0
2018-09-11 11:10:00,83.57,83.57,83.56,83.57,7719.0,66.0858,66.0858,66.0779,66.0858,7719.0
2018-09-11 11:15:00,83.56,83.57,83.56,83.56,10149.0,66.0779,66.0858,66.0779,66.0779,10149.0
2018-09-11 11:20:00,83.56,83.58,83.56,83.58,15051.0,66.0779,66.0937,66.0779,66.0937,15051.0
2018-09-11 11:25:00,83.57,83.59,83.57,83.59,12726.0,66.0858,66.1017,66.0858,66.1017,12726.0
2018-09-11 11:30:00,83.59,83.59,83.58,83.59,11361.0,66.1017,66.1017,66.0937,66.1017,11361.0
2018-09-11 11:35:00,83.58,83.59,83.58,83.58,6142.0,66.0937,66.1017,66.0937,66.0937,6142.0
2018-09-11 11:40:00,83.58,83.59,83.56,83.56,4818.0,66.0937,66.1017,66.0779,66.0779,4818.0
2018-09-11 11:45:00,83.56,83.57,83.56,83.56,3449.0,66.0779,66.0858,66.0779,66.0779,3449.0
2018-09-11 11:50:00,83.56,83.57,83.55,83.56,4082.0,66.0779,66.0858,66.07,66.0779,4082.0
2018-09-11 11:55:00,83.56,83.57,83.55,83.57,4184.0,66.0779,66.0858,66.07,66.0858,4184.0
2018-09-11 12:00:00,83.56,83.57,83.55,83.56,112333.0,66.0779,66.0858,66.07,66.0779,112333.0
2018-09-11 12:05:00,83.56,83.57,83.56,83.56,3089.0,66.0779,66.0858,66.0779,66.0779,3089.0
2018-09-11 12:10:00,83.56,83.58,83.56,83.57,4001.0,66.0779,66.0937,66.0779,66.0858,4001.0
2018-09-11 12:15:00,83.58,83.59,83.57,83.59,3216.0,66.0937,66.1017,66.0858,66.1017,3216.0
2018-09-11 12:20:00,83.59,83.59,83.58,83.59,6641.0,66.1017,66.1017,66.0937,66.1017,6641.0
2018-09-11 12:25:00,83.58,83.6,83.58,83.59,10488.0,66.0937,66.1096,66.0937,66.1017,10488.0
2018-09-11 12:30:00,83.6,83.6,83.59,83.59,5057.0,66.1096,66.1096,66.1017,66.1017,5057.0
2018-09-11 12:35:00,83.59,83.59,83.58,83.59,3150.0,66.1017,66.1017,66.0937,66.1017,3150.0
2018-09-11 12:40:00,83.58,83.59,83.58,83.59,4474.0,66.0937,66.1017,66.0937,66.1017,4474.0
2018-09-11 12:45:00,83.58,83.6,83.58,83.6,5271.0,66.0937,66.1096,66.0937,66.1096,5271.0
2018-09-11 12:50:00,83.59,83.6,83.58,83.58,4796.0,66.1017,66.1096,66.0937,66.0937,4796.0
2018-09-11 12:55:00,83.58,83.58,83.57,83.57,23681.0,66.0937,66.0937,66.0858,66.0858,23681.0
2018-09-11 13:00:00,83.58,83.58,83.55,83.55,4517.0,66.0937,66.0937,66.07,66.07,4517.0
2018-09-11 13:05:00,83.55,83.56,83.55,83.56,3292.0,66.07,66.0779,66.07,66.0779,3292.0
2018-09-11 13:10:00,83.56,83.56,83.55,83.56,772.0,66.0779,66.0779,66.07,66.0779,772.0
2018-09-11 13:15:00,83.56,83.56,83.55,83.56,2081.0,66.0779,66.0779,66.07,66.0779,2081.0
2018-09-11 13:20:00,83.56,83.56,83.55,83.56,1052.0,66.0779,66.0779,66.07,66.0779,1052.0
2018-09-11 13:25:00,83.56,83.56,83.55,83.56,2083.0,66.0779,66.0779,66.07,66.0779,2083.0
2018-09-11 13:30:00,83.56,83.56,83.55,83.56,7247.0,66.0779,66.0779,66.07,66.0779,7247.0
2018-09-11 13:35:00,83.56,83.56,83.55,83.55,2408.0,66.0779,66.0779,66.07,66.07,2408.0
2018-09-11 13:40:00,83.55,83.56,83.55,83.55,4069.0,66.07,66.0779,66.07,66.07,4069.0
2018-09-11 13:45:00,83.55,83.56,83.55,83.56,5192.0,66.07,66.0779,66.07,66.0779,5192.0
2018-09-11 13:50:00,83.55,83.56,83.55,83.55,2495.0,66.07,66.0779,66.07,66.07,2495.0
2018-09-11 13:55:00,83.55,83.56,83.55,83.55,9634.0,66.07,66.0779,66.07,66.07,9634.0
2018-09-11 14:00:00,83.56,83.56,83.55,83.55,3945.0,66.0779,66.0779,66.07,66.07,3945.0
2018-09-11 14:05:00,83.55,83.56,83.54,83.55,6446.0,66.07,66.0779,66.0621,66.07,6446.0
2018-09-11 14:10:00,83.54,83.55,83.54,83.54,4772.0,66.0621,66.07,66.0621,66.0621,4772.0
2018-09-11 14:15:00,83.54,83.55,83.54,83.54,7011.0,66.0621,66.07,66.0621,66.0621,7011.0
2018-09-11 14:20:00,83.55,83.56,83.54,83.56,7935.0,66.07,66.0779,66.0621,66.0779,7935.0
2018-09-11 14:25:00,83.55,83.57,83.55,83.57,20177.0,66.07,66.0858,66.07,66.0858,20177.0
2018-09-11 14:30:00,83.56,83.57,83.55,83.56,9437.0,66.0779,66.0858,66.07,66.0779,9437.0
2018-09-11 14:35:00,83.56,83.56,83.55,83.55,8004.0,66.0779,66.0779,66.07,66.07,8004.0
2018-09-11 14:40:00,83.56,83.56,83.54,83.55,9479.0,66.0779,66.0779,66.0621,66.07,9479.0
2018-09-11 14:45:00,83.55,83.55,83.54,83.54,3408.0,66.07,66.07,66.0621,66.0621,3408.0
2018-09-11 14:50:00,83.55,83.55,83.54,83.54,4651.0,66.07,66.07,66.0621,66.0621,4651.0
2018-09-11 14:55:00,83.55,83.55,83.54,83.55,9106.0,66.07,66.07,66.0621,66.07,9106.0
2018-09-11 15:00:00,83.55,83.55,83.54,83.54,4140.0,66.07,66.07,66.0621,66.0621,4140.0
2018-09-11 15:05:00,83.55,83.55,83.54,83.55,6394.0,66.07,66.07,66.0621,66.07,6394.0
2018-09-11 15:10:00,83.55,83.55,83.53,83.54,6650.0,66.07,66.07,66.0542,66.0621,6650.0
2018-09-11 15:15:00,83.54,83.54,83.53,83.54,7537.0,66.0621,66.0621,66.0542,66.0621,7537.0
2018-09-11 15:20:00,83.54,83.54,83.53,83.54,15962.0,66.0621,66.0621,66.0542,66.0621,15962.0
2018-09-11 15:25:00,83.54,83.54,83.53,83.54,3314.0,66.0621,66.0621,66.0542,66.0621,3314.0
2018-09-11 15:30:00,83.54,83.54,83.53,83.53,43541.0,66.0621,66.0621,66.0542,66.0542,43541.0
2018-09-11 15:35:00,83.53,83.54,83.53,83.53,12343.0,66.0542,66.0621,66.0542,66.0542,12343.0
2018-09-11 15:40:00,83.54,83.54,83.53,83.53,9248.0,66.0621,66.0621,66.0542,66.0542,9248.0
2018-09-11 15:45:00,83.54,83.54,83.53,83.54,9457.0,66.0621,66.0621,66.0542,66.0621,9457.0
2018-09-11 15:50:00,83.54,83.56,83.52,83.53,41509.0,66.0621,66.0779,66.0463,66.0542,41509.0
2018-09-11 15:55:00,83.53,83.54,83.52,83.52,255123.0,66.0542,66.0621,66.0463,66.0463,255123.0
2018-09-12 09:30:00,83.7,83.7,83.63,83.64,32046.0,66.1886,66.1886,66.1333,66.1412,32046.0
2018-09-12 09:35:00,83.64,83.68,83.64,83.68,28173.0,66.1412,66.1728,66.1412,66.1728,28173.0
2018-09-12 09:40:00,83.68,83.7,83.68,83.7,12537.0,66.1728,66.1886,66.1728,66.1886,12537.0
2018-09-12 09:45:00,83.7,83.71,83.69,83.69,3083.0,66.1886,66.1966,66.1807,66.1807,3083.0
2018-09-12 09:50:00,83.7,83.7,83.69,83.7,2484.0,66.1886,66.1886,66.1807,66.1886,2484.0
2018-09-12 09:55:00,83.7,83.71,83.69,83.71,4175.0,66.1886,66.1966,66.1807,66.1966,4175.0
2018-09-12 10:00:00,83.71,83.71,83.68,83.69,4450.0,66.1966,66.1966,66.1728,66.1807,4450.0
2018-09-12 10:05:00,83.69,83.7,83.69,83.69,4556.0,66.1807,66.1886,66.1807,66.1807,4556.0
2018-09-12 10:10:00,83.69,83.7,83.69,83.7,3072.0,66.1807,66.1886,66.1807,66.1886,3072.0
2018-09-12 10:15:00,83.7,83.7,83.69,83.69,8773.0,66.1886,66.1886,66.1807,66.1807,8773.0
2018-09-12 10:20:00,83.7,83.7,83.67,83.67,7036.0,66.1886,66.1886,66.1649,66.1649,7036.0
2018-09-12 10:25:00,83.68,83.69,83.67,83.69,12354.0,66.1728,66.1807,66.1649,66.1807,12354.0
2018-09-12 10:30:00,83.69,83.7,83.68,83.7,9000.0,66.1807,66.1886,66.1728,66.1886,9000.0
2018-09-12 10:35:00,83.69,83.7,83.69,83.7,15034.0,66.1807,66.1886,66.1807,66.1886,15034.0
2018-09-12 10:40:00,83.71,83.71,83.7,83.71,2663.0,66.1966,66.1966,66.1886,66.1966,2663.0
2018-09-12 10:45:00,83.7,83.71,83.7,83.7,4236.0,66.1886,66.1966,66.1886,66.1886,4236.0
2018-09-12 10:50:00,83.71,83.71,83.69,83.7,4640.0,66.1966,66.1966,66.1807,66.1886,4640.0
2018-09-12 10:55:00,83.7,83.71,83.69,83.71,3348.0,66.1886,66.1966,66.1807,66.1966,3348.0
2018-09-12 11:00:00,83.71,83.71,83.7,83.7,6990.0,66.1966,66.1966,66.1886,66.1886,6990.0
2018-09-12 11:05:00,83.7,83.7,83.69,83.7,4258.0,66.1886,66.1886,66.1807,66.1886,4258.0
2018-09-12 11:10:00,83.7,83.7,83.66,83.67,14957.0,66.1886,66.1886,66.157,66.1649,14957.0
2018-09-12 11:15:00,83.67,83.67,83.66,83.67,10183.0,66.1649,66.1649,66.157,66.1649,10183.0
2018-09-12 11:20:00,83.66,83.67,83.66,83.67,19706.0,66.157,66.1649,66.157,66.1649,19706.0
2018-09-12 11:25:00,83.67,83.67,83.66,83.67,12995.0,66.1649,66.1649,66.157,66.1649,12995.0
2018-09-12 11:30:00,83.67,83.67,83.66,83.67,13224.0,66.1649,66.1649,66.157,66.1649,13224.0
2018-09-12 11:35:00,83.67,83.68,83.66,83.67,18883.0,66.1649,66.1728,66.157,66.1649,18883.0
2018-09-12 11:40:00,83.67,83.67,83.66,83.67,6698.0,66.1649,66.1649,66.157,66.1649,6698.0
2018-09-12 11:45:00,83.67,83.68,83.66,83.67,14028.0,66.1649,66.1728,66.157,66.1649,14028.0
2018-09-12 11:50:00,83.67,83.68,83.66,83.67,34276.0,66.1649,66.1728,66.157,66.1649,34276.0
2018-09-12 11:55:00,83.68,83.7,83.67,83.69,11008.0,66.1728,66.1886,66.1649,66.1807,11008.0
2018-09-12 12:00:00,83.7,83.7,83.69,83.7,2243.0,66.1886,66.1886,66.1807,66.1886,2243.0
2018-09-12 12:05:00,83.7,83.7,83.68,83.69,12790.0,66.1886,66.1886,66.1728,66.1807,12790.0
2018-09-12 12:10:00,83.69,83.69,83.68,83.69,2488.0,66.1807,66.1807,66.1728,66.1807,2488.0
2018-09-12 12:15:00,83.69,83.69,83.68,83.69,7051.0,66.1807,66.1807,66.1728,66.1807,7051.0
2018-09-12 12:20:00,83.69,83.69,83.68,83.69,3741.0,66.1807,66.1807,66.1728,66.1807,3741.0
2018-09-12 12:25:00,83.69,83.69,83.68,83.69,5787.0,66.1807,66.1807,66.1728,66.1807,5787.0
2018-09-12 12:30:00,83.69,83.69,83.68,83.69,22608.0,66.1807,66.1807,66.1728,66.1807,22608.0
2018-09-12 12:35:00,83.69,83.69,83.68,83.69,8371.0,66.1807,66.1807,66.1728,66.1807,8371.0
2018-09-12 12:40:00,83.69,83.69,83.68,83.69,3713.0,66.1807,66.1807,66.1728,66.1807,3713.0
2018-09-12 12:45:00,83.69,83.69,83.68,83.69,10969.0,66.1807,66.1807,66.1728,66.1807,10969.0
2018-09-12 12:50:00,83.69,83.69,83.68,83.68,10145.0,66.1807,66.1807,66.1728,66.1728,10145.0
2018-09-12 12:55:00,83.68,83.69,83.68,83.69,3502.0,66.1728,66.1807,66.1728,66.1807,3502.0
2018-09-12 13:00:00,83.69,83.7,83.68,83.7,26282.0,66.1807,66.1886,66.1728,66.1886,26282.0
2018-09-12 13:05:00,83.71,83.72,83.7,83.72,6579.0,66.1966,66.2045,66.1886,66.2045,6579.0
2018-09-12 13:10:00,83.72,83.72,83.71,83.72,4707.0,66.2045,66.2045,66.1966,66.2045,4707.0
2018-09-12 13:15:00,83.71,83.72,83.71,83.71,2128.0,66.1966,66.2045,66.1966,66.1966,2128.0
2018-09-12 13:20:00,83.72,83.72,83.71,83.72,11893.0,66.2045,66.2045,66.1966,66.2045,11893.0
2018-09-12 13:25:00,83.71,83.72,83.7,83.7,10015.0,66.1966,66.2045,66.1886,66.1886,10015.0
2018-09-12 13:30:00,83.71,83.71,83.7,83.71,8249.0,66.1966,66.1966,66.1886,66.1966,8249.0
2018-09-12 13:35:00,83.7,83.71,83.7,83.71,6816.0,66.1886,66.1966,66.1886,66.1966,6816.0
2018-09-12 13:40:00,83.71,83.71,83.7,83.7,14543.0,66.1966,66.1966,66.1886,66.1886,14543.0
2018-09-12 13:45:00,83.7,83.71,83.7,83.7,4003.0,66.1886,66.1966,66.1886,66.1886,4003.0
2018-09-12 13:50:00,83.7,83.71,83.7,83.71,4084.0,66.1886,66.1966,66.1886,66.1966,4084.0
2018-09-12 13:55:00,83.71,83.71,83.69,83.7,47246.0,66.1966,66.1966,66.1807,66.1886,47246.0
2018-09-12 14:00:00,83.7,83.71,83.69,83.7,4280.0,66.1886,66.1966,66.1807,66.1886,4280.0
2018-09-12 14:05:00,83.71,83.71,83.7,83.71,7568.0,66.1966,66.1966,66.1886,66.1966,7568.0
2018-09-12 14:10:00,83.72,83.72,83.71,83.71,6432.0,66.2045,66.2045,66.1966,66.1966,6432.0
2018-09-12 14:15:00,83.71,83.72,83.71,83.71,14798.0,66.1966,66.2045,66.1966,66.1966,14798.0
2018-09-12 14:20:00,83.71,83.72,83.71,83.72,3366.0,66.1966,66.2045,66.1966,66.2045,3366.0
2018-09-12 14:25:00,83.72,83.72,83.71,83.72,17298.0,66.2045,66.2045,66.1966,66.2045,17298.0
2018-09-12 14:30:00,83.72,83.72,83.71,83.72,6364.0,66.2045,66.2045,66.1966,66.2045,6364.0
2018-09-12 14:35:00,83.72,83.72,83.71,83.72,4597.0,66.2045,66.2045,66.1966,66.2045,4597.0
2018-09-12 14:40:00,83.72,83.72,83.71,83.72,8836.0,66.2045,66.2045,66.1966,66.2045,8836.0
2018-09-12 14:45:00,83.72,83.72,83.7,83.7,7164.0,66.2045,66.2045,66.1886,66.1886,7164.0
2018-09-12 14:50:00,83.7,83.71,83.7,83.71,2582.0,66.1886,66.1966,66.1886,66.1966,2582.0
2018-09-12 14:55:00,83.71,83.72,83.71,83.72,4505.0,66.1966,66.2045,66.1966,66.2045,4505.0
2018-09-12 15:00:00,83.72,83.72,83.71,83.72,10270.0,66.2045,66.2045,66.1966,66.2045,10270.0
2018-09-12 15:05:00,83.72,83.72,83.71,83.72,17569.0,66.2045,66.2045,66.1966,66.2045,17569.0
2018-09-12 15:10:00,83.72,83.72,83.68,83.69,11960.0,66.2045,66.2045,66.1728,66.1807,11960.0
2018-09-12 15:15:00,83.68,83.7,83.68,83.7,5203.0,66.1728,66.1886,66.1728,66.1886,5203.0
2018-09-12 15:20:00,83.7,83.7,83.69,83.7,12565.0,66.1886,66.1886,66.1807,66.1886,12565.0
2018-09-12 15:25:00,83.7,83.7,83.68,83.69,7689.0,66.1886,66.1886,66.1728,66.1807,7689.0
2018-09-12 15:30:00,83.69,83.69,83.68,83.68,26224.0,66.1807,66.1807,66.1728,66.1728,26224.0
2018-09-12 15:35:00,83.68,83.69,83.68,83.69,19292.0,66.1728,66.1807,66.1728,66.1807,19292.0
2018-09-12 15:40:00,83.69,83.69,83.68,83.69,37611.0,66.1807,66.1807,66.1728,66.1807,37611.0
2018-09-12 15:45:00,83.69,83.69,83.67,83.67,23896.0,66.1807,66.1807,66.1649,66.1649,23896.0
2018-09-12 15:50:00,83.68,83.68,83.67,83.67,39307.0,66.1728,66.1728,66.1649,66.1649,39307.0
2018-09-12 15:55:00,83.67,83.68,83.67,83.67,21238.0,66.1649,66.1728,66.1649,66.1649,21238.0
2018-09-13 09:30:00,83.8,83.8,83.76,83.78,32607.0,66.2677,66.2677,66.2361,66.2519,32607.0
2018-09-13 09:35:00,83.78,83.78,83.77,83.77,3176.0,66.2519,66.2519,66.244,66.244,3176.0
2018-09-13 09:40:00,83.77,83.77,83.76,83.76,7066.0,66.244,66.244,66.2361,66.2361,7066.0
2018-09-13 09:45:00,83.76,83.77,83.75,83.75,10161.0,66.2361,66.244,66.2282,66.2282,10161.0
2018-09-13 09:50:00,83.76,83.76,83.74,83.74,7991.0,66.2361,66.2361,66.2203,66.2203,7991.0
2018-09-13 09:55:00,83.75,83.75,83.74,83.75,729.0,66.2282,66.2282,66.2203,66.2282,729.0
2018-09-13 10:00:00,83.75,83.75,83.74,83.74,1938.0,66.2282,66.2282,66.2203,66.2203,1938.0
2018-09-13 10:05:00,83.74,83.75,83.73,83.73,40371.0,66.2203,66.2282,66.2124,66.2124,40371.0
2018-09-13 10:10:00,83.73,83.74,83.71,83.71,4261.0,66.2124,66.2203,66.1966,66.1966,4261.0
2018-09-13 10:15:00,83.72,83.74,83.71,83.72,7479.0,66.2045,66.2203,66.1966,66.2045,7479.0
2018-09-13 10:20:00,83.71,83.74,83.71,83.74,1549.0,66.1966,66.2203,66.1966,66.2203,1549.0
2018-09-13 10:25:00,83.73,83.74,83.73,83.74,2130.0,66.2124,66.2203,66.2124,66.2203,2130.0
2018-09-13 10:30:00,83.74,83.75,83.74,83.74,9074.0,66.2203,66.2282,66.2203,66.2203,9074.0
2018-09-13 10:35:00,83.74,83.77,83.74,83.77,3538.0,66.2203,66.244,66.2203,66.244,3538.0
2018-09-13 10:40:00,83.77,83.78,83.76,83.78,6208.0,66.244,66.2519,66.2361,66.2519,6208.0
2018-09-13 10:45:00,83.79,83.79,83.78,83.79,950.0,66.2598,66.2598,66.2519,66.2598,950.0
2018-09-13 10:50:00,83.79,83.8,83.78,83.8,4580.0,66.2598,66.2677,66.2519,66.2677,4580.0
2018-09-13 10:55:00,83.79,83.81,83.79,83.81,65926.0,66.2598,66.2756,66.2598,66.2756,65926.0
2018-09-13 11:00:00,83.81,83.81,83.8,83.81,10022.0,66.2756,66.2756,66.2677,66.2756,10022.0
2018-09-13 11:05:00,83.8,83.81,83.78,83.79,6274.0,66.2677,66.2756,66.2519,66.2598,6274.0
2018-09-13 11:10:00,83.78,83.8,83.78,83.79,6518.0,66.2519,66.2677,66.2519,66.2598,6518.0
2018-09-13 11:15:00,83.79,83.81,83.79,83.81,15149.0,66.2598,66.2756,66.2598,66.2756,15149.0
2018-09-13 11:20:00,83.8,83.81,83.8,83.8,5878.0,66.2677,66.2756,66.2677,66.2677,5878.0
2018-09-13 11:25:00,83.8,83.8,83.79,83.8,7236.0,66.2677,66.2677,66.2598,66.2677,7236.0
2018-09-13 11:30:00,83.79,83.81,83.79,83.8,9933.0,66.2598,66.2756,66.2598,66.2677,9933.0
2018-09-13 11:35:00,83.8,83.81,83.8,83.8,3830.0,66.2677,66.2756,66.2677,66.2677,3830.0
2018-09-13 11:40:00,83.81,83.81,83.8,83.8,5642.0,66.2756,66.2756,66.2677,66.2677,5642.0
2018-09-13 11:45:00,83.8,83.81,83.8,83.81,4378.0,66.2677,66.2756,66.2677,66.2756,4378.0
2018-09-13 11:50:00,83.81,83.81,83.8,83.81,3075.0,66.2756,66.2756,66.2677,66.2756,3075.0
2018-09-13 11:55:00,83.81,83.82,83.8,83.82,5457.0,66.2756,66.2835,66.2677,66.2835,5457.0
2018-09-13 12:00:00,83.81,83.81,83.8,83.8,12081.0,66.2756,66.2756,66.2677,66.2677,12081.0
2018-09-13 12:05:00,83.8,83.81,83.8,83.81,3485.0,66.2677,66.2756,66.2677,66.2756,3485.0
2018-09-13 12:10:00,83.8,83.81,83.8,83.81,3388.0,66.2677,66.2756,66.2677,66.2756,3388.0
2018-09-13 12:15:00,83.8,83.81,83.8,83.81,1743.0,66.2677,66.2756,66.2677,66.2756,1743.0
2018-09-13 12:20:00,83.81,83.82,83.8,83.82,16063.0,66.2756,66.2835,66.2677,66.2835,16063.0
2018-09-13 12:25:00,83.82,83.82,83.81,83.81,3091.0,66.2835,66.2835,66.2756,66.2756,3091.0
2018-09-13 12:30:00,83.82,83.83,83.81,83.83,25067.0,66.2835,66.2914,66.2756,66.2914,25067.0
2018-09-13 12:35:00,83.82,83.83,83.82,83.83,1074.0,66.2835,66.2914,66.2835,66.2914,1074.0
2018-09-13 12:40:00,83.82,83.83,83.82,83.83,2446.0,66.2835,66.2914,66.2835,66.2914,2446.0
2018-09-13 12:45:00,83.83,83.83,83.82,83.83,1173.0,66.2914,66.2914,66.2835,66.2914,1173.0
2018-09-13 12:50:00,83.83,83.83,83.82,83.83,8512.0,66.2914,66.2914,66.2835,66.2914,8512.0
2018-09-13 12:55:00,83.83,83.83,83.82,83.82,11286.0,66.2914,66.2914,66.2835,66.2835,11286.0
2018-09-13 13:00:00,83.83,83.83,83.81,83.81,9178.0,66.2914,66.2914,66.2756,66.2756,9178.0
2018-09-13 13:05:00,83.81,83.82,83.8,83.82,9932.0,66.2756,66.2835,66.2677,66.2835,9932.0
2018-09-13 13:10:00,83.82,83.82,83.81,83.82,2307.0,66.2835,66.2835,66.2756,66.2835,2307.0
2018-09-13 13:15:00,83.82,83.83,83.81,83.81,4184.0,66.2835,66.2914,66.2756,66.2756,4184.0
2018-09-13 13:20:00,83.81,83.82,83.81,83.82,6106.0,66.2756,66.2835,66.2756,66.2835,6106.0
2018-09-13 13:25:00,83.82,83.82,83.79,83.79,2015.0,66.2835,66.2835,66.2598,66.2598,2015.0
2018-09-13 13:30:00,83.79,83.81,83.79,83.8,14943.0,66.2598,66.2756,66.2598,66.2677,14943.0
2018-09-13 13:35:00,83.81,83.81,83.8,83.81,2573.0,66.2756,66.2756,66.2677,66.2756,2573.0
2018-09-13 13:40:00,83.81,83.81,83.8,83.8,2038.0,66.2756,66.2756,66.2677,66.2677,2038.0
2018-09-13 13:45:00,83.81,83.81,83.8,83.81,13041.0,66.2756,66.2756,66.2677,66.2756,13041.0
2018-09-13 13:50:00,83.81,83.81,83.8,83.8,653.0,66.2756,66.2756,66.2677,66.2677,653.0
2018-09-13 13:55:00,83.81,83.81,83.8,83.81,5936.0,66.2756,66.2756,66.2677,66.2756,5936.0
2018-09-13 14:00:00,83.81,83.81,83.8,83.81,4517.0,66.2756,66.2756,66.2677,66.2756,4517.0
2018-09-13 14:05:00,83.8,83.81,83.8,83.81,10875.0,66.2677,66.2756,66.2677,66.2756,10875.0
2018-09-13 14:10:00,83.8,83.81,83.8,83.81,6515.0,66.2677,66.2756,66.2677,66.2756,6515.0
2018-09-13 14:15:00,83.8,83.81,83.8,83.81,9540.0,66.2677,66.2756,66.2677,66.2756,9540.0
2018-09-13 14:20:00,83.81,83.81,83.8,83.81,16987.0,66.2756,66.2756,66.2677,66.2756,16987.0
2018-09-13 14:25:00,83.81,83.81,83.8,83.81,5969.0,66.2756,66.2756,66.2677,66.2756,5969.0
2018-09-13 14:30:00,83.81,83.81,83.8,83.8,5977.0,66.2756,66.2756,66.2677,66.2677,5977.0
2018-09-13 14:35:00,83.8,83.81,83.78,83.78,20477.0,66.2677,66.2756,66.2519,66.2519,20477.0
2018-09-13 14:40:00,83.78,83.79,83.78,83.79,7206.0,66.2519,66.2598,66.2519,66.2598,7206.0
2018-09-13 14:45:00,83.78,83.79,83.78,83.79,3707.0,66.2519,66.2598,66.2519,66.2598,3707.0
2018-09-13 14:50:00,83.79,83.79,83.78,83.79,6395.0,66.2598,66.2598,66.2519,66.2598,6395.0
2018-09-13 14:55:00,83.79,83.79,83.77,83.79,10313.0,66.2598,66.2598,66.244,66.2598,10313.0
2018-09-13 15:00:00,83.79,83.79,83.78,83.78,11470.0,66.2598,66.2598,66.2519,66.2519,11470.0
2018-09-13 15:05:00,83.78,83.78,83.76,83.76,7800.0,66.2519,66.2519,66.2361,66.2361,7800.0
2018-09-13 15:10:00,83.76,83.77,83.75,83.75,19565.0,66.2361,66.244,66.2282,66.2282,19565.0
2018-09-13 15:15:00,83.76,83.76,83.75,83.76,8346.0,66.2361,66.2361,66.2282,66.2361,8346.0
2018-09-13 15:20:00,83.76,83.76,83.75,83.76,6589.0,66.2361,66.2361,66.2282,66.2361,6589.0
2018-09-13 15:25:00,83.76,83.76,83.75,83.75,5002.0,66.2361,66.2361,66.2282,66.2282,5002.0
2018-09-13 15:30:00,83.76,83.76,83.74,83.74,54663.0,66.2361,66.2361,66.2203,66.2203,54663.0
2018-09-13 15:35:00,83.74,83.75,83.74,83.75,5794.0,66.2203,66.2282,66.2203,66.2282,5794.0
2018-09-13 15:40:00,83.74,83.75,83.74,83.75,98273.0,66.2203,66.2282,66.2203,66.2282,98273.0
2018-09-13 15:45:00,83.75,83.75,83.74,83.74,13482.0,66.2282,66.2282,66.2203,66.2203,13482.0
2018-09-13 15:50:00,83.74,83.75,83.74,83.75,7858.0,66.2203,66.2282,66.2203,66.2282,7858.0
2018-09-13 15:55:00,83.75,83.75,83.74,83.75,20679.0,66.2282,66.2282,66.2203,66.2282,20679.0
2018-09-14 09:30:00,83.65,83.67,83.64,83.66,40529.0,66.1491,66.1649,66.1412,66.157,40529.0
2018-09-14 09:35:00,83.67,83.68,83.66,83.68,18580.0,66.1649,66.1728,66.157,66.1728,18580.0
2018-09-14 09:40:00,83.67,83.68,83.66,83.67,36111.0,66.1649,66.1728,66.157,66.1649,36111.0
2018-09-14 09:45:00,83.67,83.68,83.66,83.67,17080.0,66.1649,66.1728,66.157,66.1649,17080.0
2018-09-14 09:50:00,83.66,83.67,83.64,83.64,48648.0,66.157,66.1649,66.1412,66.1412,48648.0
2018-09-14 09:55:00,83.65,83.65,83.64,83.64,5945.0,66.1491,66.1491,66.1412,66.1412,5945.0
2018-09-14 10:00:00,83.64,83.67,83.63,83.67,17410.0,66.1412,66.1649,66.1333,66.1649,17410.0
2018-09-14 10:05:00,83.67,83.68,83.66,83.67,5282.0,66.1649,66.1728,66.157,66.1649,5282.0
2018-09-14 10:10:00,83.68,83.68,83.67,83.68,2033.0,66.1728,66.1728,66.1649,66.1728,2033.0
2018-09-14 10:15:00,83.68,83.68,83.65,83.65,3380.0,66.1728,66.1728,66.1491,66.1491,3380.0
2018-09-14 10:20:00,83.66,83.66,83.65,83.66,1825.0,66.157,66.157,66.1491,66.157,1825.0
2018-09-14 10:25:00,83.66,83.66,83.65,83.66,10008.0,66.157,66.157,66.1491,66.157,10008.0
2018-09-14 10:30:00,83.66,83.66,83.65,83.66,11328.0,66.157,66.157,66.1491,66.157,11328.0
2018-09-14 10:35:00,83.65,83.68,83.65,83.67,6176.0,66.1491,66.1728,66.1491,66.1649,6176.0
2018-09-14 10:40:00,83.68,83.7,83.67,83.7,8477.0,66.1728,66.1886,66.1649,66.1886,8477.0
2018-09-14 10:45:00,83.69,83.7,83.69,83.69,2781.0,66.1807,66.1886,66.1807,66.1807,2781.0
2018-09-14 10:50:00,83.7,83.7,83.68,83.68,15585.0,66.1886,66.1886,66.1728,66.1728,15585.0
2018-09-14 10:55:00,83.68,83.68,83.67,83.67,10695.0,66.1728,66.1728,66.1649,66.1649,10695.0
2018-09-14 11:00:00,83.66,83.66,83.65,83.65,3440.0,66.157,66.157,66.1491,66.1491,3440.0
2018-09-14 11:05:00,83.65,83.66,83.65,83.65,8230.0,66.1491,66.157,66.1491,66.1491,8230.0
2018-09-14 11:10:00,83.65,83.66,83.65,83.66,3359.0,66.1491,66.157,66.1491,66.157,3359.0
2018-09-14 11:15:00,83.65,83.66,83.65,83.66,4349.0,66.1491,66.157,66.1491,66.157,4349.0
2018-09-14 11:20:00,83.65,83.66,83.65,83.66,6546.0,66.1491,66.157,66.1491,66.157,6546.0
2018-09-14 11:25:00,83.66,83.66,83.65,83.66,5323.0,66.157,66.157,66.1491,66.157,5323.0
2018-09-14 11:30:00,83.66,83.66,83.65,83.66,10760.0,66.157,66.157,66.1491,66.157,10760.0
2018-09-14 11:35:00,83.66,83.67,83.65,83.67,6549.0,66.157,66.1649,66.1491,66.1649,6549.0
2018-09-14 11:40:00,83.67,83.67,83.66,83.66,4535.0,66.1649,66.1649,66.157,66.157,4535.0
2018-09-14 11:45:00,83.67,83.67,83.66,83.67,5358.0,66.1649,66.1649,66.157,66.1649,5358.0
2018-09-14 11:50:00,83.67,83.67,83.66,83.67,4431.0,66.1649,66.1649,66.157,66.1649,4431.0
2018-09-14 11:55:00,83.67,83.67,83.66,83.67,9634.0,66.1649,66.1649,66.157,66.1649,9634.0
2018-09-14 12:00:00,83.67,83.7,83.65,83.69,23183.0,66.1649,66.1886,66.1491,66.1807,23183.0
2018-09-14 12:05:00,83.69,83.7,83.66,83.67,3933.0,66.1807,66.1886,66.157,66.1649,3933.0
2018-09-14 12:10:00,83.67,83.68,83.66,83.66,8190.0,66.1649,66.1728,66.157,66.157,8190.0
2018-09-14 12:15:00,83.69,83.7,83.66,83.7,2787.0,66.1807,66.1886,66.157,66.1886,2787.0
2018-09-14 12:20:00,83.7,83.71,83.7,83.7,400.0,66.1886,66.1966,66.1886,66.1886,400.0
2018-09-14 12:25:00,83.7,83.71,83.7,83.7,2369.0,66.1886,66.1966,66.1886,66.1886,2369.0
2018-09-14 12:30:00,83.69,83.69,83.68,83.68,3692.0,66.1807,66.1807,66.1728,66.1728,3692.0
2018-09-14 12:35:00,83.68,83.69,83.68,83.69,5916.0,66.1728,66.1807,66.1728,66.1807,5916.0
2018-09-14 12:40:00,83.69,83.69,83.68,83.69,9754.0,66.1807,66.1807,66.1728,66.1807,9754.0
2018-09-14 12:45:00,83.68,83.69,83.68,83.68,1596.0,66.1728,66.1807,66.1728,66.1728,1596.0
2018-09-14 12:50:00,83.68,83.69,83.68,83.68,10134.0,66.1728,66.1807,66.1728,66.1728,10134.0
2018-09-14 12:55:00,83.69,83.69,83.68,83.69,5660.0,66.1807,66.1807,66.1728,66.1807,5660.0
2018-09-14 13:00:00,83.69,83.7,83.69,83.7,2631.0,66.1807,66.1886,66.1807,66.1886,2631.0
2018-09-14 13:05:00,83.69,83.7,83.69,83.7,13845.0,66.1807,66.1886,66.1807,66.1886,13845.0
2018-09-14 13:10:00,83.7,83.71,83.69,83.7,4787.0,66.1886,66.1966,66.1807,66.1886,4787.0
2018-09-14 13:15:00,83.7,83.71,83.7,83.71,2315.0,66.1886,66.1966,66.1886,66.1966,2315.0
2018-09-14 13:20:00,83.7,83.71,83.7,83.7,7995.0,66.1886,66.1966,66.1886,66.1886,7995.0
2018-09-14 13:25:00,83.7,83.73,83.7,83.7,11839.0,66.1886,66.2124,66.1886,66.1886,11839.0
2018-09-14 13:30:00,83.7,83.7,83.69,83.7,2967.0,66.1886,66.1886,66.1807,66.1886,2967.0
2018-09-14 13:35:00,83.69,83.7,83.69,83.7,14490.0,66.1807,66.1886,66.1807,66.1886,14490.0
2018-09-14 13:40:00,83.7,83.7,83.69,83.7,2126.0,66.1886,66.1886,66.1807,66.1886,2126.0
2018-09-14 13:45:00,83.7,83.7,83.69,83.69,6005.0,66.1886,66.1886,66.1807,66.1807,6005.0
2018-09-14 13:50:00,83.69,83.69,83.67,83.67,2988.0,66.1807,66.1807,66.1649,66.1649,2988.0
2018-09-14 13:55:00,83.68,83.68,83.67,83.67,2588.0,66.1728,66.1728,66.1649,66.1649,2588.0
2018-09-14 14:00:00,83.67,83.68,83.67,83.68,6278.0,66.1649,66.1728,66.1649,66.1728,6278.0
2018-09-14 14:05:00,83.68,83.69,83.67,83.69,3721.0,66.1728,66.1807,66.1649,66.1807,3721.0
2018-09-14 14:10:00,83.69,83.69,83.68,83.69,11953.0,66.1807,66.1807,66.1728,66.1807,11953.0
2018-09-14 14:15:00,83.69,83.69,83.68,83.68,4283.0,66.1807,66.1807,66.1728,66.1728,4283.0
2018-09-14 14:20:00,83.68,83.68,83.66,83.66,4367.0,66.1728,66.1728,66.157,66.157,4367.0
2018-09-14 14:25:00,83.67,83.67,83.66,83.67,6821.0,66.1649,66.1649,66.157,66.1649,6821.0
2018-09-14 14:30:00,83.67,83.67,83.66,83.66,12506.0,66.1649,66.1649,66.157,66.157,12506.0
2018-09-14 14:35:00,83.67,83.67,83.66,83.67,1862.0,66.1649,66.1649,66.157,66.1649,1862.0
2018-09-14 14:40:00,83.67,83.68,83.66,83.68,2814.0,66.1649,66.1728,66.157,66.1728,2814.0
2018-09-14 14:45:00,83.67,83.68,83.67,83.67,5612.0,66.1649,66.1728,66.1649,66.1649,5612.0
2018-09-14 14:50:00,83.68,83.68,83.67,83.67,9107.0,66.1728,66.1728,66.1649,66.1649,9107.0
2018-09-14 14:55:00,83.67,83.68,83.67,83.67,3912.0,66.1649,66.1728,66.1649,66.1649,3912.0
2018-09-14 15:00:00,83.66,83.67,83.65,83.66,9168.0,66.157,66.1649,66.1491,66.157,9168.0
2018-09-14 15:05:00,83.65,83.66,83.65,83.65,6988.0,66.1491,66.157,66.1491,66.1491,6988.0
2018-09-14 15:10:00,83.66,83.66,83.65,83.66,5988.0,66.157,66.157,66.1491,66.157,5988.0
2018-09-14 15:15:00,83.66,83.66,83.61,83.62,174795.0,66.157,66.157,66.1175,66.1254,174795.0
2018-09-14 15:20:00,83.62,83.63,83.61,83.62,44465.0,66.1254,66.1333,66.1175,66.1254,44465.0
2018-09-14 15:25:00,83.61,83.62,83.61,83.62,44661.0,66.1175,66.1254,66.1175,66.1254,44661.0
2018-09-14 15:30:00,83.62,83.63,83.6,83.62,20473.0,66.1254,66.1333,66.1096,66.1254,20473.0
2018-09-14 15:35:00,83.63,83.64,83.62,83.62,44598.0,66.1333,66.1412,66.1254,66.1254,44598.0
2018-09-14 15:40:00,83.63,83.63,83.61,83.62,6992.0,66.1333,66.1333,66.1175,66.1254,6992.0
2018-09-14 15:45:00,83.61,83.62,83.61,83.61,8145.0,66.1175,66.1254,66.1175,66.1175,8145.0
2018-09-14 15:50:00,83.61,83.62,83.59,83.61,39899.0,66.1175,66.1254,66.1017,66.1175,39899.0
2018-09-14 15:55:00,83.6,83.61,83.58,83.58,63172.0,66.1096,66.1175,66.0937,66.0937,63172.0
2018-09-17 09:30:00,83.54,83.55,83.52,83.53,25276.0,66.0621,66.07,66.0463,66.0542,25276.0
2018-09-17 09:35:00,83.53,83.53,83.53,83.53,9990.0,66.0542,66.0542,66.0542,66.0542,9990.0
2018-09-17 09:40:00,83.53,83.55,83.52,83.54,34648.0,66.0542,66.07,66.0463,66.0621,34648.0
2018-09-17 09:45:00,83.54,83.55,83.54,83.54,5744.0,66.0621,66.07,66.0621,66.0621,5744.0
2018-09-17 09:50:00,83.54,83.55,83.54,83.54,4831.0,66.0621,66.07,66.0621,66.0621,4831.0
2018-09-17 09:55:00,83.55,83.55,83.54,83.54,6209.0,66.07,66.07,66.0621,66.0621,6209.0
2018-09-17 10:00:00,83.54,83.55,83.54,83.54,4641.0,66.0621,66.07,66.0621,66.0621,4641.0
2018-09-17 10:05:00,83.54,83.58,83.54,83.58,31950.0,66.0621,66.0937,66.0621,66.0937,31950.0
2018-09-17 10:10:00,83.58,83.6,83.57,83.59,27829.0,66.0937,66.1096,66.0858,66.1017,27829.0
2018-09-17 10:15:00,83.6,83.6,83.59,83.6,2825.0,66.1096,66.1096,66.1017,66.1096,2825.0
2018-09-17 10:20:00,83.59,83.59,83.58,83.59,10852.0,66.1017,66.1017,66.0937,66.1017,10852.0
2018-09-17 10:25:00,83.59,83.61,83.58,83.6,77026.0,66.1017,66.1175,66.0937,66.1096,77026.0
2018-09-17 10:30:00,83.61,83.62,83.6,83.62,12650.0,66.1175,66.1254,66.1096,66.1254,12650.0
2018-09-17 10:35:00,83.62,83.62,83.61,83.62,3934.0,66.1254,66.1254,66.1175,66.1254,3934.0
2018-09-17 10:40:00,83.62,83.63,83.61,83.63,6448.0,66.1254,66.1333,66.1175,66.1333,6448.0
2018-09-17 10:45:00,83.62,83.63,83.62,83.62,6772.0,66.1254,66.1333,66.1254,66.1254,6772.0
2018-09-17 10:50:00,83.63,83.63,83.62,83.62,2659.0,66.1333,66.1333,66.1254,66.1254,2659.0
2018-09-17 10:55:00,83.61,83.62,83.61,83.61,3580.0,66.1175,66.1254,66.1175,66.1175,3580.0
2018-09-17 11:00:00,83.61,83.62,83.6,83.6,13007.0,66.1175,66.1254,66.1096,66.1096,13007.0
2018-09-17 11:05:00,83.59,83.61,83.59,83.6,4338.0,66.1017,66.1175,66.1017,66.1096,4338.0
2018-09-17 11:10:00,83.6,83.61,83.6,83.6,3059.0,66.1096,66.1175,66.1096,66.1096,3059.0
2018-09-17 11:15:00,83.61,83.61,83.6,83.61,15462.0,66.1175,66.1175,66.1096,66.1175,15462.0
2018-09-17 11:20:00,83.6,83.61,83.6,83.6,6367.0,66.1096,66.1175,66.1096,66.1096,6367.0
2018-09-17 11:25:00,83.61,83.61,83.6,83.61,4727.0,66.1175,66.1175,66.1096,66.1175,4727.0
2018-09-17 11:30:00,83.61,83.61,83.6,83.61,4326.0,66.1175,66.1175,66.1096,66.1175,4326.0
2018-09-17 11:35:00,83.6,83.62,83.6,83.61,4755.0,66.1096,66.1254,66.1096,66.1175,4755.0
2018-09-17 11:40:00,83.61,83.64,83.61,83.63,6298.0,66.1175,66.1412,66.1175,66.1333,6298.0
2018-09-17 11:45:00,83.64,83.64,83.62,83.63,9522.0,66.1412,66.1412,66.1254,66.1333,9522.0
2018-09-17 11:50:00,83.63,83.63,83.61,83.61,18008.0,66.1333,66.1333,66.1175,66.1175,18008.0
2018-09-17 11:55:00,83.62,83.62,83.61,83.62,5312.0,66.1254,66.1254,66.1175,66.1254,5312.0
2018-09-17 12:00:00,83.61,83.62,83.61,83.62,13117.0,66.1175,66.1254,66.1175,66.1254,13117.0
2018-09-17 12:05:00,83.62,83.62,83.61,83.62,12780.0,66.1254,66.1254,66.1175,66.1254,12780.0
2018-09-17 12:10:00,83.62,83.62,83.61,83.61,3986.0,66.1254,66.1254,66.1175,66.1175,3986.0
2018-09-17 12:15:00,83.61,83.62,83.61,83.61,4249.0,66.1175,66.1254,66.1175,66.1175,4249.0
2018-09-17 12:20:00,83.62,83.62,83.61,83.62,2598.0,66.1254,66.1254,66.1175,66.1254,2598.0
2018-09-17 12:25:00,83.61,83.62,83.61,83.61,5362.0,66.1175,66.1254,66.1175,66.1175,5362.0
2018-09-17 12:30:00,83.62,83.62,83.61,83.62,2201.0,66.1254,66.1254,66.1175,66.1254,2201.0
2018-09-17 12:35:00,83.61,83.62,83.61,83.62,3403.0,66.1175,66.1254,66.1175,66.1254,3403.0
2018-09-17 12:40:00,83.61,83.62,83.61,83.61,2069.0,66.1175,66.1254,66.1175,66.1175,2069.0
2018-09-17 12:45:00,83.61,83.62,83.61,83.62,6876.0,66.1175,66.1254,66.1175,66.1254,6876.0
2018-09-17 12:50:00,83.62,83.62,83.61,83.62,5645.0,66.1254,66.1254,66.1175,66.1254,5645.0
2018-09-17 12:55:00,83.62,83.63,83.61,83.61,4179.0,66.1254,66.1333,66.1175,66.1175,4179.0
2018-09-17 13:00:00,83.61,83.62,83.6,83.61,9066.0,66.1175,66.1254,66.1096,66.1175,9066.0
2018-09-17 13:05:00,83.6,83.61,83.6,83.6,3015.0,66.1096,66.1175,66.1096,66.1096,3015.0
2018-09-17 13:10:00,83.61,83.61,83.6,83.61,7934.0,66.1175,66.1175,66.1096,66.1175,7934.0
2018-09-17 13:15:00,83.6,83.61,83.6,83.61,15576.0,66.1096,66.1175,66.1096,66.1175,15576.0
2018-09-17 13:20:00,83.6,83.61,83.6,83.61,6811.0,66.1096,66.1175,66.1096,66.1175,6811.0
2018-09-17 13:25:00,83.61,83.62,83.61,83.62,5634.0,66.1175,66.1254,66.1175,66.1254,5634.0
2018-09-17 13:30:00,83.61,83.62,83.61,83.62,9994.0,66.1175,66.1254,66.1175,66.1254,9994.0
2018-09-17 13:35:00,83.62,83.62,83.61,83.61,6170.0,66.1254,66.1254,66.1175,66.1175,6170.0
2018-09-17 13:40:00,83.62,83.62,83.61,83.61,9427.0,66.1254,66.1254,66.1175,66.1175,9427.0
2018-09-17 13:45:00,83.61,83.62,83.61,83.61,1788.0,66.1175,66.1254,66.1175,66.1175,1788.0
2018-09-17 13:50:00,83.61,83.62,83.61,83.62,12305.0,66.1175,66.1254,66.1175,66.1254,12305.0
2018-09-17 13:55:00,83.62,83.62,83.6,83.6,4477.0,66.1254,66.1254,66.1096,66.1096,4477.0
2018-09-17 14:00:00,83.6,83.6,83.59,83.6,12514.0,66.1096,66.1096,66.1017,66.1096,12514.0
2018-09-17 14:05:00,83.59,83.6,83.59,83.59,12169.0,66.1017,66.1096,66.1017,66.1017,12169.0
2018-09-17 14:10:00,83.59,83.6,83.59,83.59,2679.0,66.1017,66.1096,66.1017,66.1017,2679.0
2018-09-17 14:15:00,83.6,83.6,83.59,83.59,5472.0,66.1096,66.1096,66.1017,66.1017,5472.0
2018-09-17 14:20:00,83.59,83.6,83.58,83.59,7871.0,66.1017,66.1096,66.0937,66.1017,7871.0
2018-09-17 14:25:00,83.59,83.59,83.58,83.59,7053.0,66.1017,66.1017,66.0937,66.1017,7053.0
2018-09-17 14:30:00,83.59,83.59,83.58,83.59,5996.0,66.1017,66.1017,66.0937,66.1017,5996.0
2018-09-17 14:35:00,83.59,83.59,83.56,83.56,8619.0,66.1017,66.1017,66.0779,66.0779,8619.0
2018-09-17 14:40:00,83.56,83.57,83.54,83.55,18017.0,66.0779,66.0858,66.0621,66.07,18017.0
2018-09-17 14:45:00,83.54,83.56,83.54,83.55,19803.0,66.0621,66.0779,66.0621,66.07,19803.0
2018-09-17 14:50:00,83.55,83.56,83.54,83.55,14832.0,66.07,66.0779,66.0621,66.07,14832.0
2018-09-17 14:55:00,83.55,83.57,83.55,83.56,23773.0,66.07,66.0858,66.07,66.0779,23773.0
2018-09-17 15:00:00,83.55,83.57,83.55,83.57,6276.0,66.07,66.0858,66.07,66.0858,6276.0
2018-09-17 15:05:00,83.57,83.57,83.56,83.57,3056.0,66.0858,66.0858,66.0779,66.0858,3056.0
2018-09-17 15:10:00,83.57,83.58,83.57,83.57,4756.0,66.0858,66.0937,66.0858,66.0858,4756.0
2018-09-17 15:15:00,83.58,83.59,83.57,83.59,16733.0,66.0937,66.1017,66.0858,66.1017,16733.0
2018-09-17 15:20:00,83.59,83.6,83.57,83.58,35822.0,66.1017,66.1096,66.0858,66.0937,35822.0
2018-09-17 15:25:00,83.57,83.59,83.57,83.57,14113.0,66.0858,66.1017,66.0858,66.0858,14113.0
2018-09-17 15:30:00,83.58,83.59,83.57,83.59,7799.0,66.0937,66.1017,66.0858,66.1017,7799.0
2018-09-17 15:35:00,83.59,83.59,83.58,83.59,13555.0,66.1017,66.1017,66.0937,66.1017,13555.0
2018-09-17 15:40:00,83.59,83.6,83.57,83.59,32379.0,66.1017,66.1096,66.0858,66.1017,32379.0
2018-09-17 15:45:00,83.59,83.59,83.58,83.59,6103.0,66.1017,66.1017,66.0937,66.1017,6103.0
2018-09-17 15:50:00,83.58,83.59,83.58,83.59,3065.0,66.0937,66.1017,66.0937,66.1017,3065.0
2018-09-17 15:55:00,83.59,83.59,83.57,83.57,15680.0,66.1017,66.1017,66.0858,66.0858,15680.0
2018-09-18 09:30:00,83.52,83.53,83.51,83.51,17721.0,66.0463,66.0542,66.0384,66.0384,17721.0
2018-09-18 09:35:00,83.51,83.51,83.5,83.5,5102.0,66.0384,66.0384,66.0305,66.0305,5102.0
2018-09-18 09:40:00,83.51,83.51,83.48,83.48,20968.0,66.0384,66.0384,66.0147,66.0147,20968.0
2018-09-18 09:45:00,83.48,83.5,83.48,83.49,23003.0,66.0147,66.0305,66.0147,66.0226,23003.0
2018-09-18 09:50:00,83.48,83.5,83.48,83.49,11752.0,66.0147,66.0305,66.0147,66.0226,11752.0
2018-09-18 09:55:00,83.49,83.5,83.48,83.49,20982.0,66.0226,66.0305,66.0147,66.0226,20982.0
2018-09-18 10:00:00,83.48,83.49,83.48,83.48,12900.0,66.0147,66.0226,66.0147,66.0147,12900.0
2018-09-18 10:05:00,83.47,83.48,83.45,83.46,12845.0,66.0068,66.0147,65.9909,65.9989,12845.0
2018-09-18 10:10:00,83.45,83.46,83.42,83.42,19035.0,65.9909,65.9989,65.9672,65.9672,19035.0
2018-09-18 10:15:00,83.42,83.43,83.41,83.42,20437.0,65.9672,65.9751,65.9593,65.9672,20437.0
2018-09-18 10:20:00,83.42,83.43,83.4,83.43,31365.0,65.9672,65.9751,65.9514,65.9751,31365.0
2018-09-18 10:25:00,83.43,83.44,83.42,83.44,8152.0,65.9751,65.983,65.9672,65.983,8152.0
2018-09-18 10:30:00,83.43,83.44,83.43,83.44,7032.0,65.9751,65.983,65.9751,65.983,7032.0
2018-09-18 10:35:00,83.44,83.45,83.43,83.45,2914.0,65.983,65.9909,65.9751,65.9909,2914.0
2018-09-18 10:40:00,83.44,83.45,83.44,83.44,6177.0,65.983,65.9909,65.983,65.983,6177.0
2018-09-18 10:45:00,83.45,83.45,83.44,83.45,6088.0,65.9909,65.9909,65.983,65.9909,6088.0
2018-09-18 10:50:00,83.44,83.45,83.43,83.43,6503.0,65.983,65.9909,65.9751,65.9751,6503.0
2018-09-18 10:55:00,83.44,83.44,83.41,83.42,16956.0,65.983,65.983,65.9593,65.9672,16956.0
2018-09-18 11:00:00,83.43,83.44,83.42,83.42,5546.0,65.9751,65.983,65.9672,65.9672,5546.0
2018-09-18 11:05:00,83.42,83.44,83.42,83.44,4015.0,65.9672,65.983,65.9672,65.983,4015.0
2018-09-18 11:10:00,83.44,83.45,83.44,83.45,3061.0,65.983,65.9909,65.983,65.9909,3061.0
2018-09-18 11:15:00,83.45,83.45,83.44,83.45,3050.0,65.9909,65.9909,65.983,65.9909,3050.0
2018-09-18 11:20:00,83.44,83.45,83.44,83.44,3234.0,65.983,65.9909,65.983,65.983,3234.0
2018-09-18 11:25:00,83.44,83.45,83.43,83.43,8152.0,65.983,65.9909,65.9751,65.9751,8152.0
2018-09-18 11:30:00,83.43,83.44,83.43,83.43,2483.0,65.9751,65.983,65.9751,65.9751,2483.0
2018-09-18 11:35:00,83.43,83.44,83.43,83.44,8527.0,65.9751,65.983,65.9751,65.983,8527.0
2018-09-18 11:40:00,83.44,83.44,83.43,83.44,7316.0,65.983,65.983,65.9751,65.983,7316.0
2018-09-18 11:45:00,83.43,83.44,83.42,83.42,3965.0,65.9751,65.983,65.9672,65.9672,3965.0
2018-09-18 11:50:00,83.42,83.43,83.42,83.43,4153.0,65.9672,65.9751,65.9672,65.9751,4153.0
2018-09-18 11:55:00,83.43,83.43,83.42,83.43,3723.0,65.9751,65.9751,65.9672,65.9751,3723.0
2018-09-18 12:00:00,83.43,83.43,83.42,83.43,10553.0,65.9751,65.9751,65.9672,65.9751,10553.0
2018-09-18 12:05:00,83.43,83.44,83.42,83.44,10281.0,65.9751,65.983,65.9672,65.983,10281.0
2018-09-18 12:10:00,83.44,83.44,83.43,83.43,8291.0,65.983,65.983,65.9751,65.9751,8291.0
2018-09-18 12:15:00,83.44,83.44,83.43,83.44,13586.0,65.983,65.983,65.9751,65.983,13586.0
2018-09-18 12:20:00,83.44,83.44,83.42,83.43,6607.0,65.983,65.983,65.9672,65.9751,6607.0
2018-09-18 12:25:00,83.44,83.44,83.43,83.44,4915.0,65.983,65.983,65.9751,65.983,4915.0
2018-09-18 12:30:00,83.43,83.45,83.43,83.45,8647.0,65.9751,65.9909,65.9751,65.9909,8647.0
2018-09-18 12:35:00,83.45,83.45,83.44,83.45,5209.0,65.9909,65.9909,65.983,65.9909,5209.0
2018-09-18 12:40:00,83.45,83.46,83.45,83.45,7718.0,65.9909,65.9989,65.9909,65.9909,7718.0
2018-09-18 12:45:00,83.45,83.46,83.45,83.45,8890.0,65.9909,65.9989,65.9909,65.9909,8890.0
2018-09-18 12:50:00,83.46,83.46,83.45,83.45,2450.0,65.9989,65.9989,65.9909,65.9909,2450.0
2018-09-18 12:55:00,83.45,83.46,83.45,83.45,5716.0,65.9909,65.9989,65.9909,65.9909,5716.0
2018-09-18 13:00:00,83.44,83.45,83.43,83.45,2083.0,65.983,65.9909,65.9751,65.9909,2083.0
2018-09-18 13:05:00,83.44,83.44,83.42,83.43,4178.0,65.983,65.983,65.9672,65.9751,4178.0
2018-09-18 13:10:00,83.42,83.44,83.42,83.42,17315.0,65.9672,65.983,65.9672,65.9672,17315.0
2018-09-18 13:15:00,83.42,83.44,83.42,83.44,3654.0,65.9672,65.983,65.9672,65.983,3654.0
2018-09-18 13:20:00,83.44,83.44,83.43,83.43,4805.0,65.983,65.983,65.9751,65.9751,4805.0
2018-09-18 13:25:00,83.44,83.45,83.43,83.45,6701.0,65.983,65.9909,65.9751,65.9909,6701.0
2018-09-18 13:30:00,83.44,83.45,83.44,83.44,4002.0,65.983,65.9909,65.983,65.983,4002.0
2018-09-18 13:35:00,83.44,83.45,83.44,83.45,3260.0,65.983,65.9909,65.983,65.9909,3260.0
2018-09-18 13:40:00,83.45,83.45,83.44,83.45,827.0,65.9909,65.9909,65.983,65.9909,827.0
2018-09-18 13:45:00,83.44,83.45,83.44,83.44,4440.0,65.983,65.9909,65.983,65.983,4440.0
2018-09-18 13:50:00,83.45,83.45,83.44,83.45,4039.0,65.9909,65.9909,65.983,65.9909,4039.0
2018-09-18 13:55:00,83.45,83.45,83.44,83.45,4488.0,65.9909,65.9909,65.983,65.9909,4488.0
2018-09-18 14:00:00,83.44,83.45,83.44,83.44,4633.0,65.983,65.9909,65.983,65.983,4633.0
2018-09-18 14:05:00,83.43,83.44,83.43,83.43,6522.0,65.9751,65.983,65.9751,65.9751,6522.0
2018-09-18 14:10:00,83.44,83.44,83.43,83.44,7559.0,65.983,65.983,65.9751,65.983,7559.0
2018-09-18 14:15:00,83.44,83.44,83.43,83.43,4882.0,65.983,65.983,65.9751,65.9751,4882.0
2018-09-18 14:20:00,83.44,83.44,83.43,83.44,4684.0,65.983,65.983,65.9751,65.983,4684.0
2018-09-18 14:25:00,83.44,83.44,83.42,83.42,12573.0,65.983,65.983,65.9672,65.9672,12573.0
2018-09-18 14:30:00,83.42,83.44,83.42,83.44,18331.0,65.9672,65.983,65.9672,65.983,18331.0
2018-09-18 14:35:00,83.44,83.44,83.42,83.42,5540.0,65.983,65.983,65.9672,65.9672,5540.0
2018-09-18 14:40:00,83.43,83.43,83.42,83.43,9302.0,65.9751,65.9751,65.9672,65.9751,9302.0
2018-09-18 14:45:00,83.42,83.43,83.41,83.41,12310.0,65.9672,65.9751,65.9593,65.9593,12310.0
2018-09-18 14:50:00,83.42,83.42,83.41,83.41,5614.0,65.9672,65.9672,65.9593,65.9593,5614.0
2018-09-18 14:55:00,83.41,83.42,83.4,83.4,2793.0,65.9593,65.9672,65.9514,65.9514,2793.0
2018-09-18 15:00:00,83.41,83.41,83.4,83.4,16044.0,65.9593,65.9593,65.9514,65.9514,16044.0
2018-09-18 15:05:00,83.41,83.41,83.4,83.41,7042.0,65.9593,65.9593,65.9514,65.9593,7042.0
2018-09-18 15:10:00,83.4,83.41,83.38,83.41,76837.0,65.9514,65.9593,65.9356,65.9593,76837.0
2018-09-18 15:15:00,83.41,83.41,83.4,83.41,5835.0,65.9593,65.9593,65.9514,65.9593,5835.0
2018-09-18 15:20:00,83.41,83.41,83.4,83.41,5587.0,65.9593,65.9593,65.9514,65.9593,5587.0
2018-09-18 15:25:00,83.4,83.41,83.4,83.4,52548.0,65.9514,65.9593,65.9514,65.9514,52548.0
2018-09-18 15:30:00,83.41,83.41,83.4,83.41,11988.0,65.9593,65.9593,65.9514,65.9593,11988.0
2018-09-18 15:35:00,83.41,83.41,83.4,83.41,25666.0,65.9593,65.9593,65.9514,65.9593,25666.0
2018-09-18 15:40:00,83.41,83.41,83.39,83.41,61582.0,65.9593,65.9593,65.9435,65.9593,61582.0
2018-09-18 15:45:00,83.41,83.41,83.4,83.41,5513.0,65.9593,65.9593,65.9514,65.9593,5513.0
2018-09-18 15:50:00,83.4,83.42,83.4,83.41,15654.0,65.9514,65.9672,65.9514,65.9593,15654.0
2018-09-18 15:55:00,83.41,83.43,83.4,83.4,32184.0,65.9593,65.9751,65.9514,65.9514,32184.0
2018-09-19 09:30:00,83.41,83.45,83.4,83.4,36606.0,65.9593,65.9909,65.9514,65.9514,36606.0
2018-09-19 09:35:00,83.4,83.41,83.39,83.39,4728.0,65.9514,65.9593,65.9435,65.9435,4728.0
2018-09-19 09:40:00,83.4,83.4,83.39,83.4,1843.0,65.9514,65.9514,65.9435,65.9514,1843.0
2018-09-19 09:45:00,83.39,83.4,83.37,83.39,48324.0,65.9435,65.9514,65.9277,65.9435,48324.0
2018-09-19 09:50:00,83.38,83.38,83.36,83.37,20889.0,65.9356,65.9356,65.9198,65.9277,20889.0
2018-09-19 09:55:00,83.36,83.37,83.36,83.37,18431.0,65.9198,65.9277,65.9198,65.9277,18431.0
2018-09-19 10:00:00,83.36,83.37,83.34,83.34,15892.0,65.9198,65.9277,65.904,65.904,15892.0
2018-09-19 10:05:00,83.35,83.35,83.3,83.31,5625.0,65.9119,65.9119,65.8723,65.8802,5625.0
2018-09-19 10:10:00,83.31,83.36,83.3,83.35,29229.0,65.8802,65.9198,65.8723,65.9119,29229.0
2018-09-19 10:15:00,83.35,83.37,83.35,83.36,4929.0,65.9119,65.9277,65.9119,65.9198,4929.0
2018-09-19 10:20:00,83.37,83.37,83.35,83.37,23917.0,65.9277,65.9277,65.9119,65.9277,23917.0
2018-09-19 10:25:00,83.36,83.38,83.36,83.38,15838.0,65.9198,65.9356,65.9198,65.9356,15838.0
2018-09-19 10:30:00,83.37,83.37,83.34,83.34,24597.0,65.9277,65.9277,65.904,65.904,24597.0
2018-09-19 10:35:00,83.34,83.34,83.33,83.34,2632.0,65.904,65.904,65.8961,65.904,2632.0
2018-09-19 10:40:00,83.34,83.36,83.34,83.34,4323.0,65.904,65.9198,65.904,65.904,4323.0
2018-09-19 10:45:00,83.35,83.35,83.33,83.34,6163.0,65.9119,65.9119,65.8961,65.904,6163.0
2018-09-19 10:50:00,83.33,83.33,83.28,83.29,5209.0,65.8961,65.8961,65.8565,65.8644,5209.0
2018-09-19 10:55:00,83.29,83.31,83.28,83.29,8226.0,65.8644,65.8802,65.8565,65.8644,8226.0
2018-09-19 11:00:00,83.28,83.33,83.27,83.33,11402.0,65.8565,65.8961,65.8486,65.8961,11402.0
2018-09-19 11:05:00,83.33,83.34,83.33,83.33,2931.0,65.8961,65.904,65.8961,65.8961,2931.0
2018-09-19 11:10:00,83.33,83.34,83.31,83.33,22369.0,65.8961,65.904,65.8802,65.8961,22369.0
2018-09-19 11:15:00,83.34,83.34,83.3,83.3,7264.0,65.904,65.904,65.8723,65.8723,7264.0
2018-09-19 11:20:00,83.3,83.31,83.29,83.3,10001.0,65.8723,65.8802,65.8644,65.8723,10001.0
2018-09-19 11:25:00,83.31,83.34,83.31,83.33,18172.0,65.8802,65.904,65.8802,65.8961,18172.0
2018-09-19 11:30:00,83.33,83.34,83.33,83.34,8172.0,65.8961,65.904,65.8961,65.904,8172.0
2018-09-19 11:35:00,83.34,83.35,83.33,83.35,9218.0,65.904,65.9119,65.8961,65.9119,9218.0
2018-09-19 11:40:00,83.34,83.35,83.34,83.35,6924.0,65.904,65.9119,65.904,65.9119,6924.0
2018-09-19 11:45:00,83.35,83.36,83.34,83.36,3329.0,65.9119,65.9198,65.904,65.9198,3329.0
2018-09-19 11:50:00,83.35,83.36,83.35,83.36,6049.0,65.9119,65.9198,65.9119,65.9198,6049.0
2018-09-19 11:55:00,83.35,83.36,83.33,83.34,8138.0,65.9119,65.9198,65.8961,65.904,8138.0
2018-09-19 12:00:00,83.34,83.35,83.33,83.34,7004.0,65.904,65.9119,65.8961,65.904,7004.0
2018-09-19 12:05:00,83.34,83.35,83.34,83.35,7381.0,65.904,65.9119,65.904,65.9119,7381.0
2018-09-19 12:10:00,83.35,83.35,83.34,83.34,16567.0,65.9119,65.9119,65.904,65.904,16567.0
2018-09-19 12:15:00,83.34,83.35,83.34,83.34,4390.0,65.904,65.9119,65.904,65.904,4390.0
2018-09-19 12:20:00,83.34,83.36,83.34,83.35,31693.0,65.904,65.9198,65.904,65.9119,31693.0
2018-09-19 12:25:00,83.36,83.36,83.35,83.36,2775.0,65.9198,65.9198,65.9119,65.9198,2775.0
2018-09-19 12:30:00,83.35,83.36,83.35,83.36,2312.0,65.9119,65.9198,65.9119,65.9198,2312.0
2018-09-19 12:35:00,83.35,83.36,83.35,83.35,6817.0,65.9119,65.9198,65.9119,65.9119,6817.0
2018-09-19 12:40:00,83.35,83.36,83.35,83.36,23637.0,65.9119,65.9198,65.9119,65.9198,23637.0
2018-09-19 12:45:00,83.36,83.36,83.35,83.36,2116.0,65.9198,65.9198,65.9119,65.9198,2116.0
2018-09-19 12:50:00,83.35,83.38,83.35,83.38,2874.0,65.9119,65.9356,65.9119,65.9356,2874.0
2018-09-19 12:55:00,83.37,83.38,83.37,83.37,6975.0,65.9277,65.9356,65.9277,65.9277,6975.0
2018-09-19 13:00:00,83.38,83.39,83.37,83.37,8854.0,65.9356,65.9435,65.9277,65.9277,8854.0
2018-09-19 13:05:00,83.37,83.38,83.37,83.38,2015.0,65.9277,65.9356,65.9277,65.9356,2015.0
2018-09-19 13:10:00,83.37,83.39,83.37,83.39,3416.0,65.9277,65.9435,65.9277,65.9435,3416.0
2018-09-19 13:15:00,83.38,83.39,83.36,83.36,6775.0,65.9356,65.9435,65.9198,65.9198,6775.0
2018-09-19 13:20:00,83.36,83.37,83.36,83.36,9558.0,65.9198,65.9277,65.9198,65.9198,9558.0
2018-09-19 13:25:00,83.37,83.37,83.35,83.36,9119.0,65.9277,65.9277,65.9119,65.9198,9119.0
2018-09-19 13:30:00,83.35,83.36,83.34,83.34,7654.0,65.9119,65.9198,65.904,65.904,7654.0
2018-09-19 13:35:00,83.34,83.35,83.34,83.34,2079.0,65.904,65.9119,65.904,65.904,2079.0
2018-09-19 13:40:00,83.34,83.35,83.34,83.34,1229.0,65.904,65.9119,65.904,65.904,1229.0
2018-09-19 13:45:00,83.34,83.35,83.34,83.34,10720.0,65.904,65.9119,65.904,65.904,10720.0
2018-09-19 13:50:00,83.34,83.34,83.31,83.34,30615.0,65.904,65.904,65.8802,65.904,30615.0
2018-09-19 13:55:00,83.33,83.33,83.32,83.33,4663.0,65.8961,65.8961,65.8881,65.8961,4663.0
2018-09-19 14:00:00,83.32,83.33,83.31,83.31,15675.0,65.8881,65.8961,65.8802,65.8802,15675.0
2018-09-19 14:05:00,83.32,83.33,83.31,83.32,4417.0,65.8881,65.8961,65.8802,65.8881,4417.0
2018-09-19 14:10:00,83.33,83.33,83.32,83.33,5292.0,65.8961,65.8961,65.8881,65.8961,5292.0
2018-09-19 14:15:00,83.33,83.33,83.31,83.32,15856.0,65.8961,65.8961,65.8802,65.8881,15856.0
2018-09-19 14:20:00,83.31,83.32,83.31,83.31,4407.0,65.8802,65.8881,65.8802,65.8802,4407.0
2018-09-19 14:25:00,83.31,83.31,83.3,83.31,4404.0,65.8802,65.8802,65.8723,65.8802,4404.0
2018-09-19 14:30:00,83.31,83.31,83.3,83.3,8230.0,65.8802,65.8802,65.8723,65.8723,8230.0
2018-09-19 14:35:00,83.3,83.31,83.3,83.31,17192.0,65.8723,65.8802,65.8723,65.8802,17192.0
2018-09-19 14:40:00,83.31,83.31,83.3,83.3,11583.0,65.8802,65.8802,65.8723,65.8723,11583.0
2018-09-19 14:45:00,83.3,83.31,83.3,83.31,16604.0,65.8723,65.8802,65.8723,65.8802,16604.0
2018-09-19 14:50:00,83.31,83.31,83.3,83.31,26030.0,65.8802,65.8802,65.8723,65.8802,26030.0
2018-09-19 14:55:00,83.3,83.31,83.29,83.29,14844.0,65.8723,65.8802,65.8644,65.8644,14844.0
2018-09-19 15:00:00,83.3,83.32,83.29,83.31,10678.0,65.8723,65.8881,65.8644,65.8802,10678.0
2018-09-19 15:05:00,83.32,83.32,83.31,83.32,4502.0,65.8881,65.8881,65.8802,65.8881,4502.0
2018-09-19 15:10:00,83.31,83.32,83.31,83.31,17803.0,65.8802,65.8881,65.8802,65.8802,17803.0
2018-09-19 15:15:00,83.32,83.32,83.31,83.31,12725.0,65.8881,65.8881,65.8802,65.8802,12725.0
2018-09-19 15:20:00,83.31,83.32,83.3,83.31,19743.0,65.8802,65.8881,65.8723,65.8802,19743.0
2018-09-19 15:25:00,83.31,83.32,83.31,83.32,26339.0,65.8802,65.8881,65.8802,65.8881,26339.0
2018-09-19 15:30:00,83.31,83.32,83.31,83.31,6422.0,65.8802,65.8881,65.8802,65.8802,6422.0
2018-09-19 15:35:00,83.31,83.34,83.31,83.33,20953.0,65.8802,65.904,65.8802,65.8961,20953.0
2018-09-19 15:40:00,83.34,83.34,83.31,83.31,14788.0,65.904,65.904,65.8802,65.8802,14788.0
2018-09-19 15:45:00,83.32,83.33,83.31,83.33,10665.0,65.8881,65.8961,65.8802,65.8961,10665.0
2018-09-19 15:50:00,83.33,83.34,83.33,83.34,2535.0,65.8961,65.904,65.8961,65.904,2535.0
2018-09-19 15:55:00,83.34,83.35,83.32,83.32,27402.0,65.904,65.9119,65.8881,65.8881,27402.0
2018-09-20 09:30:00,83.3,83.31,83.28,83.29,25388.0,65.8723,65.8802,65.8565,65.8644,25388.0
2018-09-20 09:35:00,83.28,83.35,83.28,83.3,19329.0,65.8565,65.9119,65.8565,65.8723,19329.0
2018-09-20 09:40:00,83.31,83.32,83.31,83.32,11135.0,65.8802,65.8881,65.8802,65.8881,11135.0
2018-09-20 09:45:00,83.32,83.33,83.32,83.33,5542.0,65.8881,65.8961,65.8881,65.8961,5542.0
2018-09-20 09:50:00,83.34,83.35,83.31,83.35,54154.0,65.904,65.9119,65.8802,65.9119,54154.0
2018-09-20 09:55:00,83.35,83.36,83.34,83.34,4629.0,65.9119,65.9198,65.904,65.904,4629.0
2018-09-20 10:00:00,83.34,83.35,83.33,83.35,17761.0,65.904,65.9119,65.8961,65.9119,17761.0
2018-09-20 10:05:00,83.35,83.37,83.34,83.37,18906.0,65.9119,65.9277,65.904,65.9277,18906.0
2018-09-20 10:10:00,83.38,83.39,83.37,83.38,64826.0,65.9356,65.9435,65.9277,65.9356,64826.0
2018-09-20 10:15:00,83.38,83.38,83.37,83.38,4293.0,65.9356,65.9356,65.9277,65.9356,4293.0
2018-09-20 10:20:00,83.37,83.38,83.37,83.37,5905.0,65.9277,65.9356,65.9277,65.9277,5905.0
2018-09-20 10:25:00,83.38,83.41,83.38,83.4,22805.0,65.9356,65.9593,65.9356,65.9514,22805.0
2018-09-20 10:30:00,83.41,83.41,83.38,83.4,19154.0,65.9593,65.9593,65.9356,65.9514,19154.0
2018-09-20 10:35:00,83.4,83.41,83.39,83.39,1970.0,65.9514,65.9593,65.9435,65.9435,1970.0
2018-09-20 10:40:00,83.4,83.4,83.38,83.39,13244.0,65.9514,65.9514,65.9356,65.9435,13244.0
2018-09-20 10:45:00,83.39,83.4,83.38,83.4,23800.0,65.9435,65.9514,65.9356,65.9514,23800.0
2018-09-20 10:50:00,83.39,83.4,83.39,83.39,5005.0,65.9435,65.9514,65.9435,65.9435,5005.0
2018-09-20 10:55:00,83.4,83.4,83.39,83.4,9573.0,65.9514,65.9514,65.9435,65.9514,9573.0
2018-09-20 11:00:00,83.4,83.4,83.37,83.38,5421.0,65.9514,65.9514,65.9277,65.9356,5421.0
2018-09-20 11:05:00,83.37,83.38,83.37,83.37,18149.0,65.9277,65.9356,65.9277,65.9277,18149.0
2018-09-20 11:10:00,83.37,83.38,83.37,83.37,7939.0,65.9277,65.9356,65.9277,65.9277,7939.0
2018-09-20 11:15:00,83.38,83.38,83.37,83.38,2728.0,65.9356,65.9356,65.9277,65.9356,2728.0
2018-09-20 11:20:00,83.38,83.4,83.37,83.39,4529.0,65.9356,65.9514,65.9277,65.9435,4529.0
2018-09-20 11:25:00,83.39,83.4,83.39,83.4,4677.0,65.9435,65.9514,65.9435,65.9514,4677.0
2018-09-20 11:30:00,83.39,83.4,83.39,83.4,13107.0,65.9435,65.9514,65.9435,65.9514,13107.0
2018-09-20 11:35:00,83.42,83.43,83.41,83.43,2548.0,65.9672,65.9751,65.9593,65.9751,2548.0
2018-09-20 11:40:00,83.42,83.43,83.42,83.42,4084.0,65.9672,65.9751,65.9672,65.9672,4084.0
2018-09-20 11:45:00,83.43,83.43,83.42,83.43,16174.0,65.9751,65.9751,65.9672,65.9751,16174.0
2018-09-20 11:50:00,83.42,83.44,83.42,83.43,8335.0,65.9672,65.983,65.9672,65.9751,8335.0
2018-09-20 11:55:00,83.44,83.44,83.43,83.44,6098.0,65.983,65.983,65.9751,65.983,6098.0
2018-09-20 12:00:00,83.44,83.44,83.43,83.44,14033.0,65.983,65.983,65.9751,65.983,14033.0
2018-09-20 12:05:00,83.44,83.44,83.43,83.43,8086.0,65.983,65.983,65.9751,65.9751,8086.0
2018-09-20 12:10:00,83.44,83.44,83.43,83.43,10491.0,65.983,65.983,65.9751,65.9751,10491.0
2018-09-20 12:15:00,83.44,83.45,83.43,83.45,9050.0,65.983,65.9909,65.9751,65.9909,9050.0
2018-09-20 12:20:00,83.45,83.46,83.44,83.45,9509.0,65.9909,65.9989,65.983,65.9909,9509.0
2018-09-20 12:25:00,83.44,83.46,83.44,83.45,4483.0,65.983,65.9989,65.983,65.9909,4483.0
2018-09-20 12:30:00,83.46,83.48,83.45,83.47,9255.0,65.9989,66.0147,65.9909,66.0068,9255.0
2018-09-20 12:35:00,83.47,83.48,83.47,83.47,4933.0,66.0068,66.0147,66.0068,66.0068,4933.0
2018-09-20 12:40:00,83.48,83.48,83.47,83.48,1926.0,66.0147,66.0147,66.0068,66.0147,1926.0
2018-09-20 12:45:00,83.47,83.48,83.46,83.46,4269.0,66.0068,66.0147,65.9989,65.9989,4269.0
2018-09-20 12:50:00,83.47,83.48,83.45,83.47,3905.0,66.0068,66.0147,65.9909,66.0068,3905.0
2018-09-20 12:55:00,83.47,83.49,83.47,83.47,9716.0,66.0068,66.0226,66.0068,66.0068,9716.0
2018-09-20 13:00:00,83.47,83.47,83.44,83.44,3236.0,66.0068,66.0068,65.983,65.983,3236.0
2018-09-20 13:05:00,83.44,83.45,83.43,83.45,1944.0,65.983,65.9909,65.9751,65.9909,1944.0
2018-09-20 13:10:00,83.44,83.45,83.44,83.44,1105.0,65.983,65.9909,65.983,65.983,1105.0
2018-09-20 13:15:00,83.44,83.45,83.43,83.43,6257.0,65.983,65.9909,65.9751,65.9751,6257.0
2018-09-20 13:20:00,83.43,83.44,83.42,83.42,5442.0,65.9751,65.983,65.9672,65.9672,5442.0
2018-09-20 13:25:00,83.42,83.43,83.42,83.43,3428.0,65.9672,65.9751,65.9672,65.9751,3428.0
2018-09-20 13:30:00,83.43,83.44,83.42,83.44,15478.0,65.9751,65.983,65.9672,65.983,15478.0
2018-09-20 13:35:00,83.44,83.44,83.43,83.43,2687.0,65.983,65.983,65.9751,65.9751,2687.0
2018-09-20 13:40:00,83.43,83.44,83.43,83.43,3653.0,65.9751,65.983,65.9751,65.9751,3653.0
2018-09-20 13:45:00,83.43,83.44,83.43,83.43,8818.0,65.9751,65.983,65.9751,65.9751,8818.0
2018-09-20 13:50:00,83.43,83.44,83.4,83.41,4599.0,65.9751,65.983,65.9514,65.9593,4599.0
2018-09-20 13:55:00,83.41,83.41,83.4,83.41,4420.0,65.9593,65.9593,65.9514,65.9593,4420.0
2018-09-20 14:00:00,83.41,83.42,83.4,83.42,11347.0,65.9593,65.9672,65.9514,65.9672,11347.0
2018-09-20 14:05:00,83.41,83.42,83.4,83.41,9295.0,65.9593,65.9672,65.9514,65.9593,9295.0
2018-09-20 14:10:00,83.41,83.41,83.4,83.4,17099.0,65.9593,65.9593,65.9514,65.9514,17099.0
2018-09-20 14:15:00,83.41,83.41,83.4,83.41,4838.0,65.9593,65.9593,65.9514,65.9593,4838.0
2018-09-20 14:20:00,83.41,83.42,83.4,83.42,7911.0,65.9593,65.9672,65.9514,65.9672,7911.0
2018-09-20 14:25:00,83.42,83.43,83.41,83.42,7748.0,65.9672,65.9751,65.9593,65.9672,7748.0
2018-09-20 14:30:00,83.42,83.42,83.41,83.42,12627.0,65.9672,65.9672,65.9593,65.9672,12627.0
2018-09-20 14:35:00,83.42,83.42,83.38,83.38,8932.0,65.9672,65.9672,65.9356,65.9356,8932.0
2018-09-20 14:40:00,83.39,83.39,83.38,83.39,4826.0,65.9435,65.9435,65.9356,65.9435,4826.0
2018-09-20 14:45:00,83.38,83.39,83.38,83.38,2821.0,65.9356,65.9435,65.9356,65.9356,2821.0
2018-09-20 14:50:00,83.39,83.39,83.37,83.37,10015.0,65.9435,65.9435,65.9277,65.9277,10015.0
2018-09-20 14:55:00,83.37,83.38,83.37,83.37,5553.0,65.9277,65.9356,65.9277,65.9277,5553.0
2018-09-20 15:00:00,83.38,83.38,83.37,83.38,14886.0,65.9356,65.9356,65.9277,65.9356,14886.0
2018-09-20 15:05:00,83.38,83.39,83.37,83.39,19770.0,65.9356,65.9435,65.9277,65.9435,19770.0
2018-09-20 15:10:00,83.39,83.39,83.38,83.39,43384.0,65.9435,65.9435,65.9356,65.9435,43384.0
2018-09-20 15:15:00,83.39,83.39,83.38,83.39,9441.0,65.9435,65.9435,65.9356,65.9435,9441.0
2018-09-20 15:20:00,83.38,83.39,83.38,83.39,6864.0,65.9356,65.9435,65.9356,65.9435,6864.0
2018-09-20 15:25:00,83.38,83.4,83.38,83.39,11149.0,65.9356,65.9514,65.9356,65.9435,11149.0
2018-09-20 15:30:00,83.39,83.4,83.39,83.39,12799.0,65.9435,65.9514,65.9435,65.9435,12799.0
2018-09-20 15:35:00,83.39,83.4,83.39,83.39,12330.0,65.9435,65.9514,65.9435,65.9435,12330.0
2018-09-20 15:40:00,83.4,83.4,83.39,83.4,14863.0,65.9514,65.9514,65.9435,65.9514,14863.0
2018-09-20 15:45:00,83.4,83.41,83.39,83.41,24492.0,65.9514,65.9593,65.9435,65.9593,24492.0
2018-09-20 15:50:00,83.4,83.41,83.4,83.4,31955.0,65.9514,65.9593,65.9514,65.9514,31955.0
2018-09-20 15:55:00,83.4,83.41,83.39,83.39,32875.0,65.9514,65.9593,65.9435,65.9435,32875.0
2018-09-21 09:30:00,83.37,83.39,83.36,83.38,20334.0,65.9277,65.9435,65.9198,65.9356,20334.0
2018-09-21 09:35:00,83.38,83.4,83.38,83.4,17244.0,65.9356,65.9514,65.9356,65.9514,17244.0
2018-09-21 09:40:00,83.41,83.41,83.4,83.41,1960.0,65.9593,65.9593,65.9514,65.9593,1960.0
2018-09-21 09:45:00,83.41,83.42,83.4,83.42,8069.0,65.9593,65.9672,65.9514,65.9672,8069.0
2018-09-21 09:50:00,83.42,83.43,83.41,83.42,8927.0,65.9672,65.9751,65.9593,65.9672,8927.0
2018-09-21 09:55:00,83.43,83.44,83.42,83.43,8840.0,65.9751,65.983,65.9672,65.9751,8840.0
2018-09-21 10:00:00,83.43,83.44,83.43,83.43,4794.0,65.9751,65.983,65.9751,65.9751,4794.0
2018-09-21 10:05:00,83.43,83.44,83.43,83.43,19120.0,65.9751,65.983,65.9751,65.9751,19120.0
2018-09-21 10:10:00,83.43,83.44,83.43,83.44,34969.0,65.9751,65.983,65.9751,65.983,34969.0
2018-09-21 10:15:00,83.44,83.44,83.43,83.43,5081.0,65.983,65.983,65.9751,65.9751,5081.0
2018-09-21 10:20:00,83.44,83.46,83.43,83.45,6881.0,65.983,65.9989,65.9751,65.9909,6881.0
2018-09-21 10:25:00,83.45,83.45,83.44,83.44,4096.0,65.9909,65.9909,65.983,65.983,4096.0
2018-09-21 10:30:00,83.44,83.46,83.44,83.44,6945.0,65.983,65.9989,65.983,65.983,6945.0
2018-09-21 10:35:00,83.44,83.46,83.43,83.43,7799.0,65.983,65.9989,65.9751,65.9751,7799.0
2018-09-21 10:40:00,83.43,83.43,83.41,83.42,6955.0,65.9751,65.9751,65.9593,65.9672,6955.0
2018-09-21 10:45:00,83.42,83.43,83.41,83.43,7351.0,65.9672,65.9751,65.9593,65.9751,7351.0
2018-09-21 10:50:00,83.42,83.44,83.42,83.44,6294.0,65.9672,65.983,65.9672,65.983,6294.0
2018-09-21 10:55:00,83.44,83.44,83.42,83.42,12210.0,65.983,65.983,65.9672,65.9672,12210.0
2018-09-21 11:00:00,83.42,83.43,83.41,83.42,3494.0,65.9672,65.9751,65.9593,65.9672,3494.0
2018-09-21 11:05:00,83.41,83.42,83.4,83.42,12169.0,65.9593,65.9672,65.9514,65.9672,12169.0
2018-09-21 11:10:00,83.42,83.42,83.4,83.4,14905.0,65.9672,65.9672,65.9514,65.9514,14905.0
2018-09-21 11:15:00,83.4,83.41,83.4,83.4,3921.0,65.9514,65.9593,65.9514,65.9514,3921.0
2018-09-21 11:20:00,83.4,83.41,83.4,83.4,11001.0,65.9514,65.9593,65.9514,65.9514,11001.0
2018-09-21 11:25:00,83.4,83.4,83.37,83.37,12011.0,65.9514,65.9514,65.9277,65.9277,12011.0
2018-09-21 11:30:00,83.38,83.38,83.37,83.38,4625.0,65.9356,65.9356,65.9277,65.9356,4625.0
2018-09-21 11:35:00,83.38,83.38,83.37,83.38,5808.0,65.9356,65.9356,65.9277,65.9356,5808.0
2018-09-21 11:40:00,83.38,83.38,83.37,83.38,6760.0,65.9356,65.9356,65.9277,65.9356,6760.0
2018-09-21 11:45:00,83.37,83.38,83.37,83.37,12683.0,65.9277,65.9356,65.9277,65.9277,12683.0
2018-09-21 11:50:00,83.37,83.38,83.36,83.36,6329.0,65.9277,65.9356,65.9198,65.9198,6329.0
2018-09-21 11:55:00,83.36,83.36,83.35,83.36,9534.0,65.9198,65.9198,65.9119,65.9198,9534.0
2018-09-21 12:00:00,83.36,83.37,83.36,83.36,5037.0,65.9198,65.9277,65.9198,65.9198,5037.0
2018-09-21 12:05:00,83.36,83.37,83.36,83.36,3407.0,65.9198,65.9277,65.9198,65.9198,3407.0
2018-09-21 12:10:00,83.36,83.37,83.36,83.36,3302.0,65.9198,65.9277,65.9198,65.9198,3302.0
2018-09-21 12:15:00,83.37,83.38,83.36,83.38,7565.0,65.9277,65.9356,65.9198,65.9356,7565.0
2018-09-21 12:20:00,83.38,83.38,83.36,83.36,5440.0,65.9356,65.9356,65.9198,65.9198,5440.0
2018-09-21 12:25:00,83.36,83.37,83.36,83.36,6898.0,65.9198,65.9277,65.9198,65.9198,6898.0
2018-09-21 12:30:00,83.37,83.39,83.36,83.39,5287.0,65.9277,65.9435,65.9198,65.9435,5287.0
2018-09-21 12:35:00,83.38,83.39,83.38,83.38,2913.0,65.9356,65.9435,65.9356,65.9356,2913.0
2018-09-21 12:40:00,83.39,83.39,83.38,83.38,1160.0,65.9435,65.9435,65.9356,65.9356,1160.0
2018-09-21 12:45:00,83.38,83.39,83.38,83.38,3559.0,65.9356,65.9435,65.9356,65.9356,3559.0
2018-09-21 12:50:00,83.38,83.39,83.38,83.38,6993.0,65.9356,65.9435,65.9356,65.9356,6993.0
2018-09-21 12:55:00,83.38,83.39,83.38,83.39,3007.0,65.9356,65.9435,65.9356,65.9435,3007.0
2018-09-21 13:00:00,83.38,83.41,83.38,83.4,8385.0,65.9356,65.9593,65.9356,65.9514,8385.0
2018-09-21 13:05:00,83.41,83.41,83.39,83.39,11025.0,65.9593,65.9593,65.9435,65.9435,11025.0
2018-09-21 13:10:00,83.39,83.4,83.39,83.39,5910.0,65.9435,65.9514,65.9435,65.9435,5910.0
2018-09-21 13:15:00,83.39,83.4,83.39,83.39,1913.0,65.9435,65.9514,65.9435,65.9435,1913.0
2018-09-21 13:20:00,83.4,83.4,83.39,83.39,12981.0,65.9514,65.9514,65.9435,65.9435,12981.0
2018-09-21 13:25:00,83.39,83.41,83.39,83.4,5001.0,65.9435,65.9593,65.9435,65.9514,5001.0
2018-09-21 13:30:00,83.4,83.42,83.4,83.42,6059.0,65.9514,65.9672,65.9514,65.9672,6059.0
2018-09-21 13:35:00,83.41,83.42,83.41,83.42,3858.0,65.9593,65.9672,65.9593,65.9672,3858.0
2018-09-21 13:40:00,83.41,83.42,83.41,83.41,2478.0,65.9593,65.9672,65.9593,65.9593,2478.0
2018-09-21 13:45:00,83.41,83.41,83.4,83.4,3873.0,65.9593,65.9593,65.9514,65.9514,3873.0
2018-09-21 13:50:00,83.41,83.41,83.4,83.4,2059.0,65.9593,65.9593,65.9514,65.9514,2059.0
2018-09-21 13:55:00,83.41,83.41,83.39,83.4,3463.0,65.9593,65.9593,65.9435,65.9514,3463.0
2018-09-21 14:00:00,83.4,83.4,83.39,83.39,3814.0,65.9514,65.9514,65.9435,65.9435,3814.0
2018-09-21 14:05:00,83.39,83.4,83.39,83.39,9971.0,65.9435,65.9514,65.9435,65.9435,9971.0
2018-09-21 14:10:00,83.39,83.4,83.39,83.39,5101.0,65.9435,65.9514,65.9435,65.9435,5101.0
2018-09-21 14:15:00,83.39,83.4,83.39,83.39,3330.0,65.9435,65.9514,65.9435,65.9435,3330.0
2018-09-21 14:20:00,83.39,83.4,83.38,83.39,9986.0,65.9435,65.9514,65.9356,65.9435,9986.0
2018-09-21 14:25:00,83.39,83.4,83.39,83.39,22989.0,65.9435,65.9514,65.9435,65.9435,22989.0
2018-09-21 14:30:00,83.39,83.4,83.37,83.37,4802.0,65.9435,65.9514,65.9277,65.9277,4802.0
2018-09-21 14:35:00,83.37,83.38,83.36,83.36,13005.0,65.9277,65.9356,65.9198,65.9198,13005.0
2018-09-21 14:40:00,83.36,83.38,83.36,83.38,73144.0,65.9198,65.9356,65.9198,65.9356,73144.0
2018-09-21 14:45:00,83.38,83.38,83.37,83.38,35666.0,65.9356,65.9356,65.9277,65.9356,35666.0
2018-09-21 14:50:00,83.37,83.38,83.37,83.38,30313.0,65.9277,65.9356,65.9277,65.9356,30313.0
2018-09-21 14:55:00,83.38,83.38,83.37,83.38,10203.0,65.9356,65.9356,65.9277,65.9356,10203.0
2018-09-21 15:00:00,83.37,83.38,83.37,83.38,7443.0,65.9277,65.9356,65.9277,65.9356,7443.0
2018-09-21 15:05:00,83.37,83.38,83.37,83.37,13641.0,65.9277,65.9356,65.9277,65.9277,13641.0
2018-09-21 15:10:00,83.38,83.38,83.37,83.38,12163.0,65.9356,65.9356,65.9277,65.9356,12163.0
2018-09-21 15:15:00,83.37,83.38,83.37,83.38,10599.0,65.9277,65.9356,65.9277,65.9356,10599.0
2018-09-21 15:20:00,83.37,83.38,83.37,83.38,11882.0,65.9277,65.9356,65.9277,65.9356,11882.0
2018-09-21 15:25:00,83.38,83.38,83.37,83.38,46983.0,65.9356,65.9356,65.9277,65.9356,46983.0
2018-09-21 15:30:00,83.38,83.38,83.37,83.38,6369.0,65.9356,65.9356,65.9277,65.9356,6369.0
2018-09-21 15:35:00,83.38,83.39,83.37,83.39,62268.0,65.9356,65.9435,65.9277,65.9435,62268.0
2018-09-21 15:40:00,83.39,83.39,83.38,83.39,23644.0,65.9435,65.9435,65.9356,65.9435,23644.0
2018-09-21 15:45:00,83.39,83.39,83.38,83.38,34408.0,65.9435,65.9435,65.9356,65.9356,34408.0
2018-09-21 15:50:00,83.39,83.39,83.38,83.39,12183.0,65.9435,65.9435,65.9356,65.9435,12183.0
2018-09-21 15:55:00,83.39,83.39,83.38,83.39,45181.0,65.9435,65.9435,65.9356,65.9435,45181.0
2018-09-24 09:30:00,83.29,83.32,83.27,83.32,34267.0,65.8644,65.8881,65.8486,65.8881,34267.0
2018-09-24 09:35:00,83.31,83.32,83.31,83.31,7370.0,65.8802,65.8881,65.8802,65.8802,7370.0
2018-09-24 09:40:00,83.31,83.32,83.3,83.31,500.0,65.8802,65.8881,65.8723,65.8802,500.0
2018-09-24 09:45:00,83.3,83.3,83.29,83.3,3784.0,65.8723,65.8723,65.8644,65.8723,3784.0
2018-09-24 09:50:00,83.31,83.31,83.3,83.3,8240.0,65.8802,65.8802,65.8723,65.8723,8240.0
2018-09-24 09:55:00,83.3,83.32,83.3,83.31,12948.0,65.8723,65.8881,65.8723,65.8802,12948.0
2018-09-24 10:00:00,83.32,83.32,83.31,83.31,2776.0,65.8881,65.8881,65.8802,65.8802,2776.0
2018-09-24 10:05:00,83.31,83.32,83.28,83.28,4756.0,65.8802,65.8881,65.8565,65.8565,4756.0
2018-09-24 10:10:00,83.28,83.3,83.28,83.29,27337.0,65.8565,65.8723,65.8565,65.8644,27337.0
2018-09-24 10:15:00,83.29,83.31,83.29,83.3,51294.0,65.8644,65.8802,65.8644,65.8723,51294.0
2018-09-24 10:20:00,83.31,83.33,83.31,83.32,40832.0,65.8802,65.8961,65.8802,65.8881,40832.0
2018-09-24 10:25:00,83.32,83.34,83.32,83.34,6027.0,65.8881,65.904,65.8881,65.904,6027.0
2018-09-24 10:30:00,83.33,83.34,83.33,83.34,3613.0,65.8961,65.904,65.8961,65.904,3613.0
2018-09-24 10:35:00,83.34,83.35,83.33,83.35,14060.0,65.904,65.9119,65.8961,65.9119,14060.0
2018-09-24 10:40:00,83.35,83.36,83.34,83.34,1825.0,65.9119,65.9198,65.904,65.904,1825.0
2018-09-24 10:45:00,83.35,83.36,83.34,83.34,1849.0,65.9119,65.9198,65.904,65.904,1849.0
2018-09-24 10:50:00,83.34,83.35,83.34,83.35,2062.0,65.904,65.9119,65.904,65.9119,2062.0
2018-09-24 10:55:00,83.35,83.35,83.34,83.34,2821.0,65.9119,65.9119,65.904,65.904,2821.0
2018-09-24 11:00:00,83.34,83.35,83.33,83.34,3822.0,65.904,65.9119,65.8961,65.904,3822.0
2018-09-24 11:05:00,83.33,83.34,83.33,83.34,2449.0,65.8961,65.904,65.8961,65.904,2449.0
2018-09-24 11:10:00,83.33,83.34,83.32,83.32,5373.0,65.8961,65.904,65.8881,65.8881,5373.0
2018-09-24 11:15:00,83.32,83.33,83.31,83.32,6437.0,65.8881,65.8961,65.8802,65.8881,6437.0
2018-09-24 11:20:00,83.31,83.32,83.3,83.31,17596.0,65.8802,65.8881,65.8723,65.8802,17596.0
2018-09-24 11:25:00,83.3,83.31,83.29,83.3,214927.0,65.8723,65.8802,65.8644,65.8723,214927.0
2018-09-24 11:30:00,83.31,83.31,83.3,83.3,3939.0,65.8802,65.8802,65.8723,65.8723,3939.0
2018-09-24 11:35:00,83.31,83.31,83.27,83.28,3783.0,65.8802,65.8802,65.8486,65.8565,3783.0
2018-09-24 11:40:00,83.27,83.28,83.27,83.28,4141.0,65.8486,65.8565,65.8486,65.8565,4141.0
2018-09-24 11:45:00,83.28,83.29,83.27,83.28,9271.0,65.8565,65.8644,65.8486,65.8565,9271.0
2018-09-24 11:50:00,83.28,83.29,83.28,83.28,8560.0,65.8565,65.8644,65.8565,65.8565,8560.0
2018-09-24 11:55:00,83.28,83.29,83.28,83.29,9325.0,65.8565,65.8644,65.8565,65.8644,9325.0
2018-09-24 12:00:00,83.29,83.29,83.28,83.28,6590.0,65.8644,65.8644,65.8565,65.8565,6590.0
2018-09-24 12:05:00,83.28,83.31,83.28,83.31,11986.0,65.8565,65.8802,65.8565,65.8802,11986.0
2018-09-24 12:10:00,83.3,83.31,83.3,83.3,7431.0,65.8723,65.8802,65.8723,65.8723,7431.0
2018-09-24 12:15:00,83.31,83.31,83.3,83.31,7784.0,65.8802,65.8802,65.8723,65.8802,7784.0
2018-09-24 12:20:00,83.3,83.31,83.3,83.31,3914.0,65.8723,65.8802,65.8723,65.8802,3914.0
2018-09-24 12:25:00,83.31,83.31,83.29,83.3,7411.0,65.8802,65.8802,65.8644,65.8723,7411.0
2018-09-24 12:30:00,83.29,83.3,83.29,83.3,1465.0,65.8644,65.8723,65.8644,65.8723,1465.0
2018-09-24 12:35:00,83.3,83.3,83.28,83.29,28862.0,65.8723,65.8723,65.8565,65.8644,28862.0
2018-09-24 12:40:00,83.28,83.29,83.28,83.29,1450.0,65.8565,65.8644,65.8565,65.8644,1450.0
2018-09-24 12:45:00,83.29,83.29,83.25,83.25,21542.0,65.8644,65.8644,65.8328,65.8328,21542.0
2018-09-24 12:50:00,83.26,83.26,83.25,83.26,3545.0,65.8407,65.8407,65.8328,65.8407,3545.0
2018-09-24 12:55:00,83.25,83.27,83.25,83.27,4317.0,65.8328,65.8486,65.8328,65.8486,4317.0
2018-09-24 13:00:00,83.26,83.27,83.26,83.27,5645.0,65.8407,65.8486,65.8407,65.8486,5645.0
2018-09-24 13:05:00,83.27,83.27,83.26,83.27,7418.0,65.8486,65.8486,65.8407,65.8486,7418.0
2018-09-24 13:10:00,83.27,83.27,83.25,83.26,4855.0,65.8486,65.8486,65.8328,65.8407,4855.0
2018-09-24 13:15:00,83.26,83.26,83.25,83.26,1475.0,65.8407,65.8407,65.8328,65.8407,1475.0
2018-09-24 13:20:00,83.25,83.26,83.24,83.24,6940.0,65.8328,65.8407,65.8249,65.8249,6940.0
2018-09-24 13:25:00,83.24,83.25,83.24,83.24,989.0,65.8249,65.8328,65.8249,65.8249,989.0
2018-09-24 13:30:00,83.25,83.25,83.24,83.25,100.0,65.8328,65.8328,65.8249,65.8328,100.0
2018-09-24 13:35:00,83.25,83.25,83.24,83.24,6469.0,65.8328,65.8328,65.8249,65.8249,6469.0
2018-09-24 13:40:00,83.25,83.25,83.24,83.25,4577.0,65.8328,65.8328,65.8249,65.8328,4577.0
2018-09-24 13:45:00,83.24,83.25,83.23,83.24,39978.0,65.8249,65.8328,65.817,65.8249,39978.0
2018-09-24 13:50:00,83.25,83.26,83.24,83.26,5395.0,65.8328,65.8407,65.8249,65.8407,5395.0
2018-09-24 13:55:00,83.25,83.26,83.25,83.26,3162.0,65.8328,65.8407,65.8328,65.8407,3162.0
2018-09-24 14:00:00,83.26,83.27,83.25,83.27,27572.0,65.8407,65.8486,65.8328,65.8486,27572.0
2018-09-24 14:05:00,83.26,83.28,83.26,83.27,10734.0,65.8407,65.8565,65.8407,65.8486,10734.0
2018-09-24 14:10:00,83.28,83.28,83.27,83.28,6058.0,65.8565,65.8565,65.8486,65.8565,6058.0
2018-09-24 14:15:00,83.28,83.28,83.27,83.27,7476.0,65.8565,65.8565,65.8486,65.8486,7476.0
2018-09-24 14:20:00,83.27,83.28,83.27,83.28,4138.0,65.8486,65.8565,65.8486,65.8565,4138.0
2018-09-24 14:25:00,83.27,83.29,83.27,83.29,29491.0,65.8486,65.8644,65.8486,65.8644,29491.0
2018-09-24 14:30:00,83.29,83.3,83.28,83.3,73542.0,65.8644,65.8723,65.8565,65.8723,73542.0
2018-09-24 14:35:00,83.29,83.3,83.29,83.3,4598.0,65.8644,65.8723,65.8644,65.8723,4598.0
2018-09-24 14:40:00,83.3,83.31,83.29,83.31,24313.0,65.8723,65.8802,65.8644,65.8802,24313.0
2018-09-24 14:45:00,83.3,83.31,83.3,83.3,15874.0,65.8723,65.8802,65.8723,65.8723,15874.0
2018-09-24 14:50:00,83.3,83.31,83.3,83.31,20941.0,65.8723,65.8802,65.8723,65.8802,20941.0
2018-09-24 14:55:00,83.31,83.32,83.3,83.32,10621.0,65.8802,65.8881,65.8723,65.8881,10621.0
2018-09-24 15:00:00,83.31,83.32,83.31,83.32,8574.0,65.8802,65.8881,65.8802,65.8881,8574.0
2018-09-24 15:05:00,83.32,83.32,83.31,83.31,19567.0,65.8881,65.8881,65.8802,65.8802,19567.0
2018-09-24 15:10:00,83.31,83.32,83.31,83.31,14220.0,65.8802,65.8881,65.8802,65.8802,14220.0
2018-09-24 15:15:00,83.31,83.32,83.31,83.32,8958.0,65.8802,65.8881,65.8802,65.8881,8958.0
2018-09-24 15:20:00,83.31,83.32,83.31,83.31,2937.0,65.8802,65.8881,65.8802,65.8802,2937.0
2018-09-24 15:25:00,83.31,83.32,83.31,83.31,5830.0,65.8802,65.8881,65.8802,65.8802,5830.0
2018-09-24 15:30:00,83.31,83.32,83.31,83.31,40855.0,65.8802,65.8881,65.8802,65.8802,40855.0
2018-09-24 15:35:00,83.32,83.32,83.29,83.3,13934.0,65.8881,65.8881,65.8644,65.8723,13934.0
2018-09-24 15:40:00,83.3,83.3,83.28,83.29,4431.0,65.8723,65.8723,65.8565,65.8644,4431.0
2018-09-24 15:45:00,83.28,83.29,83.27,83.27,5518.0,65.8565,65.8644,65.8486,65.8486,5518.0
2018-09-24 15:50:00,83.28,83.28,83.27,83.27,16028.0,65.8565,65.8565,65.8486,65.8486,16028.0
2018-09-24 15:55:00,83.28,83.28,83.26,83.27,31320.0,65.8565,65.8565,65.8407,65.8486,31320.0
2018-09-25 09:30:00,83.19,83.21,83.19,83.2,8426.0,65.7853,65.8012,65.7853,65.7933,8426.0
2018-09-25 09:35:00,83.2,83.2,83.19,83.2,1292.0,65.7933,65.7933,65.7853,65.7933,1292.0
2018-09-25 09:40:00,83.2,83.23,83.19,83.23,10245.0,65.7933,65.817,65.7853,65.817,10245.0
2018-09-25 09:45:00,83.22,83.23,83.21,83.23,5165.0,65.8091,65.817,65.8012,65.817,5165.0
2018-09-25 09:50:00,83.22,83.23,83.22,83.22,3577.0,65.8091,65.817,65.8091,65.8091,3577.0
2018-09-25 09:55:00,83.23,83.25,83.23,83.25,2201.0,65.817,65.8328,65.817,65.8328,2201.0
2018-09-25 10:00:00,83.24,83.25,83.22,83.22,2910.0,65.8249,65.8328,65.8091,65.8091,2910.0
2018-09-25 10:05:00,83.22,83.23,83.22,83.23,17370.0,65.8091,65.817,65.8091,65.817,17370.0
2018-09-25 10:10:00,83.22,83.24,83.22,83.24,16421.0,65.8091,65.8249,65.8091,65.8249,16421.0
2018-09-25 10:15:00,83.24,83.24,83.23,83.23,17261.0,65.8249,65.8249,65.817,65.817,17261.0
2018-09-25 10:20:00,83.24,83.24,83.22,83.23,10301.0,65.8249,65.8249,65.8091,65.817,10301.0
2018-09-25 10:25:00,83.23,83.24,83.23,83.23,5435.0,65.817,65.8249,65.817,65.817,5435.0
2018-09-25 10:30:00,83.23,83.24,83.23,83.23,17752.0,65.817,65.8249,65.817,65.817,17752.0
2018-09-25 10:35:00,83.23,83.24,83.21,83.21,19496.0,65.817,65.8249,65.8012,65.8012,19496.0
2018-09-25 10:40:00,83.22,83.22,83.21,83.21,2189.0,65.8091,65.8091,65.8012,65.8012,2189.0
2018-09-25 10:45:00,83.21,83.22,83.21,83.21,11533.0,65.8012,65.8091,65.8012,65.8012,11533.0
2018-09-25 10:50:00,83.2,83.21,83.2,83.21,2754.0,65.7933,65.8012,65.7933,65.8012,2754.0
2018-09-25 10:55:00,83.2,83.21,83.2,83.21,4914.0,65.7933,65.8012,65.7933,65.8012,4914.0
2018-09-25 11:00:00,83.21,83.23,83.2,83.23,23547.0,65.8012,65.817,65.7933,65.817,23547.0
2018-09-25 11:05:00,83.23,83.23,83.22,83.23,13792.0,65.817,65.817,65.8091,65.817,13792.0
2018-09-25 11:10:00,83.23,83.23,83.22,83.23,20359.0,65.817,65.817,65.8091,65.817,20359.0
2018-09-25 11:15:00,83.23,83.24,83.22,83.24,17502.0,65.817,65.8249,65.8091,65.8249,17502.0
2018-09-25 11:20:00,83.24,83.24,83.23,83.24,9482.0,65.8249,65.8249,65.817,65.8249,9482.0
2018-09-25 11:25:00,83.23,83.24,83.23,83.23,2360.0,65.817,65.8249,65.817,65.817,2360.0
2018-09-25 11:30:00,83.23,83.23,83.22,83.22,3804.0,65.817,65.817,65.8091,65.8091,3804.0
2018-09-25 11:35:00,83.23,83.23,83.21,83.21,2569.0,65.817,65.817,65.8012,65.8012,2569.0
2018-09-25 11:40:00,83.21,83.22,83.21,83.22,8069.0,65.8012,65.8091,65.8012,65.8091,8069.0
2018-09-25 11:45:00,83.22,83.22,83.2,83.21,3557.0,65.8091,65.8091,65.7933,65.8012,3557.0
2018-09-25 11:50:00,83.21,83.23,83.21,83.23,8854.0,65.8012,65.817,65.8012,65.817,8854.0
2018-09-25 11:55:00,83.22,83.23,83.22,83.23,2023.0,65.8091,65.817,65.8091,65.817,2023.0
2018-09-25 12:00:00,83.22,83.23,83.22,83.23,2216.0,65.8091,65.817,65.8091,65.817,2216.0
2018-09-25 12:05:00,83.23,83.23,83.22,83.23,3642.0,65.817,65.817,65.8091,65.817,3642.0
2018-09-25 12:10:00,83.23,83.23,83.21,83.22,4823.0,65.817,65.817,65.8012,65.8091,4823.0
2018-09-25 12:15:00,83.21,83.22,83.21,83.22,849.0,65.8012,65.8091,65.8012,65.8091,849.0
2018-09-25 12:20:00,83.21,83.22,83.2,83.2,9308.0,65.8012,65.8091,65.7933,65.7933,9308.0
2018-09-25 12:25:00,83.2,83.21,83.2,83.21,1135.0,65.7933,65.8012,65.7933,65.8012,1135.0
2018-09-25 12:30:00,83.2,83.21,83.2,83.2,8152.0,65.7933,65.8012,65.7933,65.7933,8152.0
2018-09-25 12:35:00,83.2,83.21,83.2,83.2,4337.0,65.7933,65.8012,65.7933,65.7933,4337.0
2018-09-25 12:40:00,83.2,83.21,83.2,83.21,4405.0,65.7933,65.8012,65.7933,65.8012,4405.0
2018-09-25 12:45:00,83.2,83.21,83.2,83.21,6326.0,65.7933,65.8012,65.7933,65.8012,6326.0
2018-09-25 12:50:00,83.2,83.21,83.2,83.2,12899.0,65.7933,65.8012,65.7933,65.7933,12899.0
2018-09-25 12:55:00,83.21,83.21,83.2,83.2,17137.0,65.8012,65.8012,65.7933,65.7933,17137.0
2018-09-25 13:00:00,83.2,83.2,83.17,83.17,6202.0,65.7933,65.7933,65.7695,65.7695,6202.0
2018-09-25 13:05:00,83.17,83.19,83.16,83.18,16426.0,65.7695,65.7853,65.7616,65.7774,16426.0
2018-09-25 13:10:00,83.18,83.19,83.17,83.17,4355.0,65.7774,65.7853,65.7695,65.7695,4355.0
2018-09-25 13:15:00,83.17,83.18,83.17,83.17,3877.0,65.7695,65.7774,65.7695,65.7695,3877.0
2018-09-25 13:20:00,83.17,83.19,83.16,83.18,9163.0,65.7695,65.7853,65.7616,65.7774,9163.0
2018-09-25 13:25:00,83.18,83.19,83.18,83.19,7336.0,65.7774,65.7853,65.7774,65.7853,7336.0
2018-09-25 13:30:00,83.18,83.19,83.18,83.19,3881.0,65.7774,65.7853,65.7774,65.7853,3881.0
2018-09-25 13:35:00,83.18,83.21,83.18,83.2,6003.0,65.7774,65.8012,65.7774,65.7933,6003.0
2018-09-25 13:40:00,83.2,83.21,83.19,83.2,10355.0,65.7933,65.8012,65.7853,65.7933,10355.0
2018-09-25 13:45:00,83.21,83.21,83.2,83.21,7330.0,65.8012,65.8012,65.7933,65.8012,7330.0
2018-09-25 13:50:00,83.21,83.21,83.2,83.2,5266.0,65.8012,65.8012,65.7933,65.7933,5266.0
2018-09-25 13:55:00,83.21,83.21,83.19,83.2,12058.0,65.8012,65.8012,65.7853,65.7933,12058.0
2018-09-25 14:00:00,83.2,83.2,83.19,83.2,3870.0,65.7933,65.7933,65.7853,65.7933,3870.0
2018-09-25 14:05:00,83.2,83.2,83.18,83.19,7918.0,65.7933,65.7933,65.7774,65.7853,7918.0
2018-09-25 14:10:00,83.19,83.2,83.19,83.2,3587.0,65.7853,65.7933,65.7853,65.7933,3587.0
2018-09-25 14:15:00,83.2,83.2,83.19,83.2,5255.0,65.7933,65.7933,65.7853,65.7933,5255.0
2018-09-25 14:20:00,83.2,83.2,83.19,83.2,2290.0,65.7933,65.7933,65.7853,65.7933,2290.0
2018-09-25 14:25:00,83.2,83.2,83.19,83.2,10836.0,65.7933,65.7933,65.7853,65.7933,10836.0
2018-09-25 14:30:00,83.2,83.21,83.19,83.2,28561.0,65.7933,65.8012,65.7853,65.7933,28561.0
2018-09-25 14:35:00,83.21,83.21,83.2,83.2,2987.0,65.8012,65.8012,65.7933,65.7933,2987.0
2018-09-25 14:40:00,83.2,83.2,83.19,83.19,9978.0,65.7933,65.7933,65.7853,65.7853,9978.0
2018-09-25 14:45:00,83.2,83.2,83.19,83.2,1645.0,65.7933,65.7933,65.7853,65.7933,1645.0
2018-09-25 14:50:00,83.2,83.21,83.19,83.21,10775.0,65.7933,65.8012,65.7853,65.8012,10775.0
2018-09-25 14:55:00,83.2,83.21,83.2,83.21,5378.0,65.7933,65.8012,65.7933,65.8012,5378.0
2018-09-25 15:00:00,83.2,83.21,83.2,83.2,3013.0,65.7933,65.8012,65.7933,65.7933,3013.0
2018-09-25 15:05:00,83.2,83.22,83.2,83.21,5660.0,65.7933,65.8091,65.7933,65.8012,5660.0
2018-09-25 15:10:00,83.21,83.22,83.21,83.22,4043.0,65.8012,65.8091,65.8012,65.8091,4043.0
2018-09-25 15:15:00,83.22,83.23,83.21,83.23,13303.0,65.8091,65.817,65.8012,65.817,13303.0
2018-09-25 15:20:00,83.22,83.23,83.22,83.23,11585.0,65.8091,65.817,65.8091,65.817,11585.0
2018-09-25 15:25:00,83.23,83.23,83.22,83.23,18379.0,65.817,65.817,65.8091,65.817,18379.0
2018-09-25 15:30:00,83.23,83.23,83.22,83.23,13443.0,65.817,65.817,65.8091,65.817,13443.0
2018-09-25 15:35:00,83.23,83.23,83.22,83.23,9730.0,65.817,65.817,65.8091,65.817,9730.0
2018-09-25 15:40:00,83.23,83.23,83.22,83.22,6612.0,65.817,65.817,65.8091,65.8091,6612.0
2018-09-25 15:45:00,83.22,83.24,83.22,83.24,13504.0,65.8091,65.8249,65.8091,65.8249,13504.0
2018-09-25 15:50:00,83.23,83.24,83.23,83.24,13524.0,65.817,65.8249,65.817,65.8249,13524.0
2018-09-25 15:55:00,83.24,83.25,83.23,83.25,57392.0,65.8249,65.8328,65.817,65.8328,57392.0
2018-09-26 09:30:00,83.3,83.36,83.3,83.32,18496.0,65.8723,65.9198,65.8723,65.8881,18496.0
2018-09-26 09:35:00,83.33,83.33,83.32,83.33,2835.0,65.8961,65.8961,65.8881,65.8961,2835.0
2018-09-26 09:40:00,83.33,83.34,83.32,83.33,3631.0,65.8961,65.904,65.8881,65.8961,3631.0
2018-09-26 09:45:00,83.33,83.34,83.32,83.32,8581.0,65.8961,65.904,65.8881,65.8881,8581.0
2018-09-26 09:50:00,83.33,83.33,83.32,83.33,5774.0,65.8961,65.8961,65.8881,65.8961,5774.0
2018-09-26 09:55:00,83.32,83.34,83.32,83.34,4937.0,65.8881,65.904,65.8881,65.904,4937.0
2018-09-26 10:00:00,83.33,83.34,83.32,83.34,6332.0,65.8961,65.904,65.8881,65.904,6332.0
2018-09-26 10:05:00,83.33,83.34,83.33,83.34,18012.0,65.8961,65.904,65.8961,65.904,18012.0
2018-09-26 10:10:00,83.34,83.35,83.34,83.35,11097.0,65.904,65.9119,65.904,65.9119,11097.0
2018-09-26 10:15:00,83.35,83.35,83.34,83.34,8736.0,65.9119,65.9119,65.904,65.904,8736.0
2018-09-26 10:20:00,83.34,83.35,83.33,83.33,20542.0,65.904,65.9119,65.8961,65.8961,20542.0
2018-09-26 10:25:00,83.34,83.34,83.33,83.34,8450.0,65.904,65.904,65.8961,65.904,8450.0
2018-09-26 10:30:00,83.34,83.34,83.32,83.33,26338.0,65.904,65.904,65.8881,65.8961,26338.0
2018-09-26 10:35:00,83.33,83.33,83.32,83.32,7355.0,65.8961,65.8961,65.8881,65.8881,7355.0
2018-09-26 10:40:00,83.33,83.33,83.31,83.32,3845.0,65.8961,65.8961,65.8802,65.8881,3845.0
2018-09-26 10:45:00,83.32,83.32,83.31,83.32,17340.0,65.8881,65.8881,65.8802,65.8881,17340.0
2018-09-26 10:50:00,83.32,83.32,83.31,83.32,2378.0,65.8881,65.8881,65.8802,65.8881,2378.0
2018-09-26 10:55:00,83.32,83.32,83.31,83.31,22361.0,65.8881,65.8881,65.8802,65.8802,22361.0
2018-09-26 11:00:00,83.31,83.32,83.3,83.31,4693.0,65.8802,65.8881,65.8723,65.8802,4693.0
2018-09-26 11:05:00,83.31,83.33,83.31,83.33,2792.0,65.8802,65.8961,65.8802,65.8961,2792.0
2018-09-26 11:10:00,83.32,83.33,83.32,83.33,6448.0,65.8881,65.8961,65.8881,65.8961,6448.0
2018-09-26 11:15:00,83.32,83.34,83.32,83.34,2851.0,65.8881,65.904,65.8881,65.904,2851.0
2018-09-26 11:20:00,83.33,83.35,83.33,83.35,5433.0,65.8961,65.9119,65.8961,65.9119,5433.0
2018-09-26 11:25:00,83.34,83.35,83.34,83.35,2949.0,65.904,65.9119,65.904,65.9119,2949.0
2018-09-26 11:30:00,83.34,83.36,83.34,83.35,52428.0,65.904,65.9198,65.904,65.9119,52428.0
2018-09-26 11:35:00,83.34,83.35,83.34,83.34,1378.0,65.904,65.9119,65.904,65.904,1378.0
2018-09-26 11:40:00,83.34,83.35,83.34,83.34,600.0,65.904,65.9119,65.904,65.904,600.0
2018-09-26 11:45:00,83.34,83.35,83.34,83.35,2806.0,65.904,65.9119,65.904,65.9119,2806.0
2018-09-26 11:50:00,83.34,83.35,83.34,83.35,2780.0,65.904,65.9119,65.904,65.9119,2780.0
2018-09-26 11:55:00,83.34,83.38,83.34,83.37,11513.0,65.904,65.9356,65.904,65.9277,11513.0
2018-09-26 12:00:00,83.38,83.38,83.37,83.37,9455.0,65.9356,65.9356,65.9277,65.9277,9455.0
2018-09-26 12:05:00,83.38,83.38,83.37,83.38,9065.0,65.9356,65.9356,65.9277,65.9356,9065.0
2018-09-26 12:10:00,83.38,83.38,83.37,83.38,8724.0,65.9356,65.9356,65.9277,65.9356,8724.0
2018-09-26 12:15:00,83.38,83.38,83.37,83.38,13527.0,65.9356,65.9356,65.9277,65.9356,13527.0
2018-09-26 12:20:00,83.38,83.38,83.37,83.38,5664.0,65.9356,65.9356,65.9277,65.9356,5664.0
2018-09-26 12:25:00,83.37,83.38,83.37,83.37,5766.0,65.9277,65.9356,65.9277,65.9277,5766.0
2018-09-26 12:30:00,83.37,83.39,83.37,83.39,4094.0,65.9277,65.9435,65.9277,65.9435,4094.0
2018-09-26 12:35:00,83.39,83.4,83.38,83.39,10984.0,65.9435,65.9514,65.9356,65.9435,10984.0
2018-09-26 12:40:00,83.4,83.4,83.39,83.4,8106.0,65.9514,65.9514,65.9435,65.9514,8106.0
2018-09-26 12:45:00,83.4,83.4,83.39,83.4,4716.0,65.9514,65.9514,65.9435,65.9514,4716.0
2018-09-26 12:50:00,83.39,83.4,83.39,83.4,2522.0,65.9435,65.9514,65.9435,65.9514,2522.0
2018-09-26 12:55:00,83.4,83.4,83.39,83.4,2721.0,65.9514,65.9514,65.9435,65.9514,2721.0
2018-09-26 13:00:00,83.4,83.41,83.39,83.4,17750.0,65.9514,65.9593,65.9435,65.9514,17750.0
2018-09-26 13:05:00,83.41,83.41,83.4,83.4,4007.0,65.9593,65.9593,65.9514,65.9514,4007.0
2018-09-26 13:10:00,83.41,83.41,83.4,83.41,2035.0,65.9593,65.9593,65.9514,65.9593,2035.0
2018-09-26 13:15:00,83.4,83.41,83.4,83.4,3026.0,65.9514,65.9593,65.9514,65.9514,3026.0
2018-09-26 13:20:00,83.41,83.41,83.4,83.41,2501.0,65.9593,65.9593,65.9514,65.9593,2501.0
2018-09-26 13:25:00,83.41,83.41,83.4,83.4,7254.0,65.9593,65.9593,65.9514,65.9514,7254.0
2018-09-26 13:30:00,83.39,83.4,83.39,83.39,1241.0,65.9435,65.9514,65.9435,65.9435,1241.0
2018-09-26 13:35:00,83.4,83.4,83.39,83.39,19164.0,65.9514,65.9514,65.9435,65.9435,19164.0
2018-09-26 13:40:00,83.39,83.4,83.38,83.38,6232.0,65.9435,65.9514,65.9356,65.9356,6232.0
2018-09-26 13:45:00,83.39,83.41,83.38,83.4,28436.0,65.9435,65.9593,65.9356,65.9514,28436.0
2018-09-26 13:50:00,83.4,83.4,83.38,83.38,14155.0,65.9514,65.9514,65.9356,65.9356,14155.0
2018-09-26 13:55:00,83.38,83.41,83.38,83.41,18917.0,65.9356,65.9593,65.9356,65.9593,18917.0
2018-09-26 14:00:00,83.43,83.49,83.38,83.47,14502.0,65.9751,66.0226,65.9356,66.0068,14502.0
2018-09-26 14:05:00,83.47,83.48,83.4,83.41,6795.0,66.0068,66.0147,65.9514,65.9593,6795.0
2018-09-26 14:10:00,83.43,83.46,83.43,83.43,2969.0,65.9751,65.9989,65.9751,65.9751,2969.0
2018-09-26 14:15:00,83.42,83.44,83.4,83.43,14117.0,65.9672,65.983,65.9514,65.9751,14117.0
2018-09-26 14:20:00,83.43,83.44,83.41,83.41,3967.0,65.9751,65.983,65.9593,65.9593,3967.0
2018-09-26 14:25:00,83.42,83.42,83.41,83.41,18373.0,65.9672,65.9672,65.9593,65.9593,18373.0
2018-09-26 14:30:00,83.41,83.45,83.41,83.45,25366.0,65.9593,65.9909,65.9593,65.9909,25366.0
2018-09-26 14:35:00,83.46,83.46,83.37,83.4,29811.0,65.9989,65.9989,65.9277,65.9514,29811.0
2018-09-26 14:40:00,83.39,83.39,83.35,83.37,7242.0,65.9435,65.9435,65.9119,65.9277,7242.0
2018-09-26 14:45:00,83.36,83.42,83.36,83.4,19134.0,65.9198,65.9672,65.9198,65.9514,19134.0
2018-09-26 14:50:00,83.39,83.44,83.39,83.44,18096.0,65.9435,65.983,65.9435,65.983,18096.0
2018-09-26 14:55:00,83.45,83.51,83.44,83.5,21763.0,65.9909,66.0384,65.983,66.0305,21763.0
2018-09-26 15:00:00,83.51,83.53,83.47,83.48,28176.0,66.0384,66.0542,66.0068,66.0147,28176.0
2018-09-26 15:05:00,83.48,83.52,83.48,83.51,8621.0,66.0147,66.0463,66.0147,66.0384,8621.0
2018-09-26 15:10:00,83.51,83.51,83.48,83.48,10117.0,66.0384,66.0384,66.0147,66.0147,10117.0
2018-09-26 15:15:00,83.48,83.51,83.48,83.51,13028.0,66.0147,66.0384,66.0147,66.0384,13028.0
2018-09-26 15:20:00,83.5,83.51,83.48,83.5,13615.0,66.0305,66.0384,66.0147,66.0305,13615.0
2018-09-26 15:25:00,83.5,83.5,83.47,83.47,37542.0,66.0305,66.0305,66.0068,66.0068,37542.0
2018-09-26 15:30:00,83.47,83.47,83.44,83.44,8638.0,66.0068,66.0068,65.983,65.983,8638.0
2018-09-26 15:35:00,83.44,83.48,83.44,83.46,9167.0,65.983,66.0147,65.983,65.9989,9167.0
2018-09-26 15:40:00,83.47,83.47,83.45,83.46,31609.0,66.0068,66.0068,65.9909,65.9989,31609.0
2018-09-26 15:45:00,83.46,83.5,83.45,83.49,29207.0,65.9989,66.0305,65.9909,66.0226,29207.0
2018-09-26 15:50:00,83.48,83.5,83.47,83.48,25451.0,66.0147,66.0305,66.0068,66.0147,25451.0
2018-09-26 15:55:00,83.47,83.48,83.47,83.47,18863.0,66.0068,66.0147,66.0068,66.0068,18863.0
2018-09-27 09:30:00,83.49,83.5,83.49,83.49,14742.0,66.0226,66.0305,66.0226,66.0226,14742.0
2018-09-27 09:35:00,83.51,83.51,83.49,83.5,11210.0,66.0384,66.0384,66.0226,66.0305,11210.0
2018-09-27 09:40:00,83.49,83.5,83.48,83.5,34090.0,66.0226,66.0305,66.0147,66.0305,34090.0
2018-09-27 09:45:00,83.49,83.5,83.49,83.5,13871.0,66.0226,66.0305,66.0226,66.0305,13871.0
2018-09-27 09:50:00,83.5,83.51,83.49,83.51,6815.0,66.0305,66.0384,66.0226,66.0384,6815.0
2018-09-27 09:55:00,83.51,83.51,83.48,83.49,12932.0,66.0384,66.0384,66.0147,66.0226,12932.0
2018-09-27 10:00:00,83.48,83.49,83.46,83.48,42495.0,66.0147,66.0226,65.9989,66.0147,42495.0
2018-09-27 10:05:00,83.49,83.51,83.48,83.51,6059.0,66.0226,66.0384,66.0147,66.0384,6059.0
2018-09-27 10:10:00,83.51,83.53,83.5,83.53,7587.0,66.0384,66.0542,66.0305,66.0542,7587.0
2018-09-27 10:15:00,83.53,83.54,83.52,83.54,6878.0,66.0542,66.0621,66.0463,66.0621,6878.0
2018-09-27 10:20:00,83.53,83.54,83.52,83.53,7893.0,66.0542,66.0621,66.0463,66.0542,7893.0
2018-09-27 10:25:00,83.52,83.52,83.5,83.5,34855.0,66.0463,66.0463,66.0305,66.0305,34855.0
2018-09-27 10:30:00,83.51,83.51,83.48,83.48,2949.0,66.0384,66.0384,66.0147,66.0147,2949.0
2018-09-27 10:35:00,83.49,83.49,83.48,83.49,10433.0,66.0226,66.0226,66.0147,66.0226,10433.0
2018-09-27 10:40:00,83.49,83.5,83.49,83.5,6443.0,66.0226,66.0305,66.0226,66.0305,6443.0
2018-09-27 10:45:00,83.5,83.5,83.48,83.48,22280.0,66.0305,66.0305,66.0147,66.0147,22280.0
2018-09-27 10:50:00,83.48,83.49,83.48,83.49,8943.0,66.0147,66.0226,66.0147,66.0226,8943.0
2018-09-27 10:55:00,83.49,83.5,83.48,83.5,2727.0,66.0226,66.0305,66.0147,66.0305,2727.0
2018-09-27 11:00:00,83.5,83.51,83.49,83.5,7986.0,66.0305,66.0384,66.0226,66.0305,7986.0
2018-09-27 11:05:00,83.51,83.51,83.48,83.49,28803.0,66.0384,66.0384,66.0147,66.0226,28803.0
2018-09-27 11:10:00,83.49,83.49,83.48,83.48,1737.0,66.0226,66.0226,66.0147,66.0147,1737.0
2018-09-27 11:15:00,83.48,83.49,83.48,83.48,33175.0,66.0147,66.0226,66.0147,66.0147,33175.0
2018-09-27 11:20:00,83.49,83.5,83.48,83.48,10394.0,66.0226,66.0305,66.0147,66.0147,10394.0
2018-09-27 11:25:00,83.48,83.49,83.47,83.48,6330.0,66.0147,66.0226,66.0068,66.0147,6330.0
2018-09-27 11:30:00,83.47,83.48,83.47,83.48,3373.0,66.0068,66.0147,66.0068,66.0147,3373.0
2018-09-27 11:35:00,83.48,83.48,83.45,83.45,12772.0,66.0147,66.0147,65.9909,65.9909,12772.0
2018-09-27 11:40:00,83.46,83.47,83.46,83.47,6435.0,65.9989,66.0068,65.9989,66.0068,6435.0
2018-09-27 11:45:00,83.46,83.47,83.46,83.47,4565.0,65.9989,66.0068,65.9989,66.0068,4565.0
2018-09-27 11:50:00,83.47,83.48,83.46,83.48,6957.0,66.0068,66.0147,65.9989,66.0147,6957.0
2018-09-27 11:55:00,83.47,83.48,83.47,83.48,15652.0,66.0068,66.0147,66.0068,66.0147,15652.0
2018-09-27 12:00:00,83.48,83.48,83.47,83.48,6689.0,66.0147,66.0147,66.0068,66.0147,6689.0
2018-09-27 12:05:00,83.48,83.49,83.47,83.48,13154.0,66.0147,66.0226,66.0068,66.0147,13154.0
2018-09-27 12:10:00,83.49,83.49,83.48,83.49,8735.0,66.0226,66.0226,66.0147,66.0226,8735.0
2018-09-27 12:15:00,83.49,83.49,83.48,83.49,4037.0,66.0226,66.0226,66.0147,66.0226,4037.0
2018-09-27 12:20:00,83.49,83.49,83.48,83.48,10589.0,66.0226,66.0226,66.0147,66.0147,10589.0
2018-09-27 12:25:00,83.48,83.49,83.48,83.49,9166.0,66.0147,66.0226,66.0147,66.0226,9166.0
2018-09-27 12:30:00,83.48,83.49,83.48,83.49,4177.0,66.0147,66.0226,66.0147,66.0226,4177.0
2018-09-27 12:35:00,83.48,83.49,83.48,83.48,8489.0,66.0147,66.0226,66.0147,66.0147,8489.0
2018-09-27 12:40:00,83.49,83.49,83.48,83.49,8840.0,66.0226,66.0226,66.0147,66.0226,8840.0
2018-09-27 12:45:00,83.49,83.51,83.49,83.51,33731.0,66.0226,66.0384,66.0226,66.0384,33731.0
2018-09-27 12:50:00,83.51,83.51,83.5,83.51,16358.0,66.0384,66.0384,66.0305,66.0384,16358.0
2018-09-27 12:55:00,83.51,83.53,83.5,83.53,16003.0,66.0384,66.0542,66.0305,66.0542,16003.0
2018-09-27 13:00:00,83.53,83.54,83.48,83.5,27304.0,66.0542,66.0621,66.0147,66.0305,27304.0
2018-09-27 13:05:00,83.5,83.51,83.5,83.51,14455.0,66.0305,66.0384,66.0305,66.0384,14455.0
2018-09-27 13:10:00,83.5,83.51,83.5,83.51,4187.0,66.0305,66.0384,66.0305,66.0384,4187.0
2018-09-27 13:15:00,83.51,83.53,83.51,83.52,10706.0,66.0384,66.0542,66.0384,66.0463,10706.0
2018-09-27 13:20:00,83.52,83.53,83.52,83.53,10137.0,66.0463,66.0542,66.0463,66.0542,10137.0
2018-09-27 13:25:00,83.53,83.53,83.52,83.53,3619.0,66.0542,66.0542,66.0463,66.0542,3619.0
2018-09-27 13:30:00,83.53,83.54,83.52,83.54,7226.0,66.0542,66.0621,66.0463,66.0621,7226.0
2018-09-27 13:35:00,83.54,83.54,83.53,83.54,24296.0,66.0621,66.0621,66.0542,66.0621,24296.0
2018-09-27 13:40:00,83.54,83.56,83.53,83.55,49115.0,66.0621,66.0779,66.0542,66.07,49115.0
2018-09-27 13:45:00,83.55,83.55,83.54,83.55,4372.0,66.07,66.07,66.0621,66.07,4372.0
2018-09-27 13:50:00,83.55,83.55,83.54,83.55,12141.0,66.07,66.07,66.0621,66.07,12141.0
2018-09-27 13:55:00,83.55,83.56,83.54,83.54,30866.0,66.07,66.0779,66.0621,66.0621,30866.0
2018-09-27 14:00:00,83.54,83.55,83.53,83.54,94596.0,66.0621,66.07,66.0542,66.0621,94596.0
2018-09-27 14:05:00,83.54,83.58,83.53,83.58,92408.0,66.0621,66.0937,66.0542,66.0937,92408.0
2018-09-27 14:10:00,83.57,83.57,83.53,83.54,49902.0,66.0858,66.0858,66.0542,66.0621,49902.0
2018-09-27 14:15:00,83.53,83.54,83.53,83.54,6368.0,66.0542,66.0621,66.0542,66.0621,6368.0
2018-09-27 14:20:00,83.54,83.54,83.53,83.53,8903.0,66.0621,66.0621,66.0542,66.0542,8903.0
2018-09-27 14:25:00,83.53,83.54,83.53,83.54,26308.0,66.0542,66.0621,66.0542,66.0621,26308.0
2018-09-27 14:30:00,83.54,83.54,83.53,83.54,2322.0,66.0621,66.0621,66.0542,66.0621,2322.0
2018-09-27 14:35:00,83.53,83.54,83.52,83.53,223454.0,66.0542,66.0621,66.0463,66.0542,223454.0
2018-09-27 14:40:00,83.54,83.54,83.53,83.54,3199.0,66.0621,66.0621,66.0542,66.0621,3199.0
2018-09-27 14:45:00,83.54,83.54,83.53,83.54,6703.0,66.0621,66.0621,66.0542,66.0621,6703.0
2018-09-27 14:50:00,83.54,83.54,83.53,83.54,6492.0,66.0621,66.0621,66.0542,66.0621,6492.0
2018-09-27 14:55:00,83.54,83.54,83.53,83.53,13987.0,66.0621,66.0621,66.0542,66.0542,13987.0
2018-09-27 15:00:00,83.54,83.54,83.53,83.54,5140.0,66.0621,66.0621,66.0542,66.0621,5140.0
2018-09-27 15:05:00,83.53,83.54,83.52,83.53,58396.0,66.0542,66.0621,66.0463,66.0542,58396.0
2018-09-27 15:10:00,83.53,83.54,83.52,83.53,79142.0,66.0542,66.0621,66.0463,66.0542,79142.0
2018-09-27 15:15:00,83.53,83.53,83.5,83.51,47322.0,66.0542,66.0542,66.0305,66.0384,47322.0
2018-09-27 15:20:00,83.51,83.51,83.49,83.5,41628.0,66.0384,66.0384,66.0226,66.0305,41628.0
2018-09-27 15:25:00,83.5,83.5,83.49,83.5,41021.0,66.0305,66.0305,66.0226,66.0305,41021.0
2018-09-27 15:30:00,83.5,83.51,83.49,83.51,18649.0,66.0305,66.0384,66.0226,66.0384,18649.0
2018-09-27 15:35:00,83.5,83.51,83.5,83.51,18960.0,66.0305,66.0384,66.0305,66.0384,18960.0
2018-09-27 15:40:00,83.51,83.53,83.51,83.53,8781.0,66.0384,66.0542,66.0384,66.0542,8781.0
2018-09-27 15:45:00,83.53,83.54,83.52,83.53,16924.0,66.0542,66.0621,66.0463,66.0542,16924.0
2018-09-27 15:50:00,83.53,83.54,83.52,83.54,11229.0,66.0542,66.0621,66.0463,66.0621,11229.0
2018-09-27 15:55:00,83.54,83.55,83.53,83.55,20466.0,66.0621,66.07,66.0542,66.07,20466.0
2018-09-28 09:30:00,83.61,83.64,83.6,83.63,22468.0,66.1175,66.1412,66.1096,66.1333,22468.0
2018-09-28 09:35:00,83.62,83.63,83.61,83.61,4238.0,66.1254,66.1333,66.1175,66.1175,4238.0
2018-09-28 09:40:00,83.6,83.61,83.6,83.61,4706.0,66.1096,66.1175,66.1096,66.1175,4706.0
2018-09-28 09:45:00,83.62,83.62,83.6,83.61,3302.0,66.1254,66.1254,66.1096,66.1175,3302.0
2018-09-28 09:50:00,83.62,83.63,83.6,83.61,20404.0,66.1254,66.1333,66.1096,66.1175,20404.0
2018-09-28 09:55:00,83.61,83.62,83.6,83.61,43497.0,66.1175,66.1254,66.1096,66.1175,43497.0
2018-09-28 10:00:00,83.61,83.61,83.59,83.59,13350.0,66.1175,66.1175,66.1017,66.1017,13350.0
2018-09-28 10:05:00,83.59,83.6,83.59,83.59,14244.0,66.1017,66.1096,66.1017,66.1017,14244.0
2018-09-28 10:10:00,83.6,83.6,83.58,83.58,8237.0,66.1096,66.1096,66.0937,66.0937,8237.0
2018-09-28 10:15:00,83.58,83.59,83.57,83.58,5678.0,66.0937,66.1017,66.0858,66.0937,5678.0
2018-09-28 10:20:00,83.58,83.58,83.57,83.57,6764.0,66.0937,66.0937,66.0858,66.0858,6764.0
2018-09-28 10:25:00,83.57,83.58,83.56,83.56,12255.0,66.0858,66.0937,66.0779,66.0779,12255.0
2018-09-28 10:30:00,83.56,83.57,83.56,83.56,3761.0,66.0779,66.0858,66.0779,66.0779,3761.0
2018-09-28 10:35:00,83.56,83.57,83.56,83.56,24898.0,66.0779,66.0858,66.0779,66.0779,24898.0
2018-09-28 10:40:00,83.56,83.57,83.55,83.55,25886.0,66.0779,66.0858,66.07,66.07,25886.0
2018-09-28 10:45:00,83.55,83.56,83.55,83.55,1570.0,66.07,66.0779,66.07,66.07,1570.0
2018-09-28 10:50:00,83.55,83.57,83.55,83.57,2656.0,66.07,66.0858,66.07,66.0858,2656.0
2018-09-28 10:55:00,83.57,83.57,83.54,83.55,15098.0,66.0858,66.0858,66.0621,66.07,15098.0
2018-09-28 11:00:00,83.55,83.55,83.54,83.54,3254.0,66.07,66.07,66.0621,66.0621,3254.0
2018-09-28 11:05:00,83.55,83.56,83.55,83.55,8096.0,66.07,66.0779,66.07,66.07,8096.0
2018-09-28 11:10:00,83.56,83.56,83.55,83.56,3849.0,66.0779,66.0779,66.07,66.0779,3849.0
2018-09-28 11:15:00,83.56,83.57,83.56,83.57,6171.0,66.0779,66.0858,66.0779,66.0858,6171.0
2018-09-28 11:20:00,83.57,83.58,83.56,83.58,8083.0,66.0858,66.0937,66.0779,66.0937,8083.0
2018-09-28 11:25:00,83.58,83.58,83.57,83.58,977.0,66.0937,66.0937,66.0858,66.0937,977.0
2018-09-28 11:30:00,83.58,83.58,83.56,83.57,32792.0,66.0937,66.0937,66.0779,66.0858,32792.0
2018-09-28 11:35:00,83.58,83.58,83.57,83.58,1590.0,66.0937,66.0937,66.0858,66.0937,1590.0
2018-09-28 11:40:00,83.59,83.6,83.58,83.6,7250.0,66.1017,66.1096,66.0937,66.1096,7250.0
2018-09-28 11:45:00,83.6,83.62,83.6,83.62,12992.0,66.1096,66.1254,66.1096,66.1254,12992.0
2018-09-28 11:50:00,83.61,83.62,83.61,83.61,3692.0,66.1175,66.1254,66.1175,66.1175,3692.0
2018-09-28 11:55:00,83.62,83.62,83.61,83.62,4191.0,66.1254,66.1254,66.1175,66.1254,4191.0
2018-09-28 12:00:00,83.62,83.62,83.59,83.59,9521.0,66.1254,66.1254,66.1017,66.1017,9521.0
2018-09-28 12:05:00,83.6,83.6,83.58,83.59,7860.0,66.1096,66.1096,66.0937,66.1017,7860.0
2018-09-28 12:10:00,83.59,83.59,83.58,83.59,3035.0,66.1017,66.1017,66.0937,66.1017,3035.0
2018-09-28 12:15:00,83.59,83.59,83.58,83.58,1967.0,66.1017,66.1017,66.0937,66.0937,1967.0
2018-09-28 12:20:00,83.59,83.59,83.58,83.58,414.0,66.1017,66.1017,66.0937,66.0937,414.0
2018-09-28 12:25:00,83.59,83.6,83.58,83.59,7718.0,66.1017,66.1096,66.0937,66.1017,7718.0
2018-09-28 12:30:00,83.6,83.6,83.59,83.59,2565.0,66.1096,66.1096,66.1017,66.1017,2565.0
2018-09-28 12:35:00,83.59,83.6,83.59,83.6,7533.0,66.1017,66.1096,66.1017,66.1096,7533.0
2018-09-28 12:40:00,83.6,83.6,83.59,83.6,8848.0,66.1096,66.1096,66.1017,66.1096,8848.0
2018-09-28 12:45:00,83.6,83.6,83.59,83.6,2349.0,66.1096,66.1096,66.1017,66.1096,2349.0
2018-09-28 12:50:00,83.6,83.6,83.58,83.59,6929.0,66.1096,66.1096,66.0937,66.1017,6929.0
2018-09-28 12:55:00,83.59,83.59,83.58,83.59,1703.0,66.1017,66.1017,66.0937,66.1017,1703.0
2018-09-28 13:00:00,83.59,83.6,83.58,83.59,9555.0,66.1017,66.1096,66.0937,66.1017,9555.0
2018-09-28 13:05:00,83.6,83.6,83.59,83.59,1934.0,66.1096,66.1096,66.1017,66.1017,1934.0
2018-09-28 13:10:00,83.6,83.6,83.59,83.6,18063.0,66.1096,66.1096,66.1017,66.1096,18063.0
2018-09-28 13:15:00,83.59,83.6,83.58,83.58,4461.0,66.1017,66.1096,66.0937,66.0937,4461.0
2018-09-28 13:20:00,83.59,83.59,83.57,83.57,7131.0,66.1017,66.1017,66.0858,66.0858,7131.0
2018-09-28 13:25:00,83.58,83.59,83.57,83.59,10353.0,66.0937,66.1017,66.0858,66.1017,10353.0
2018-09-28 13:30:00,83.58,83.59,83.58,83.59,1030.0,66.0937,66.1017,66.0937,66.1017,1030.0
2018-09-28 13:35:00,83.58,83.59,83.58,83.59,22231.0,66.0937,66.1017,66.0937,66.1017,22231.0
2018-09-28 13:40:00,83.59,83.6,83.59,83.6,4276.0,66.1017,66.1096,66.1017,66.1096,4276.0
2018-09-28 13:45:00,83.6,83.6,83.59,83.6,4626.0,66.1096,66.1096,66.1017,66.1096,4626.0
2018-09-28 13:50:00,83.59,83.6,83.59,83.59,5708.0,66.1017,66.1096,66.1017,66.1017,5708.0
2018-09-28 13:55:00,83.59,83.6,83.59,83.59,2718.0,66.1017,66.1096,66.1017,66.1017,2718.0
2018-09-28 14:00:00,83.59,83.6,83.59,83.59,4322.0,66.1017,66.1096,66.1017,66.1017,4322.0
2018-09-28 14:05:00,83.59,83.6,83.59,83.59,4377.0,66.1017,66.1096,66.1017,66.1017,4377.0
2018-09-28 14:10:00,83.59,83.6,83.58,83.59,9877.0,66.1017,66.1096,66.0937,66.1017,9877.0
2018-09-28 14:15:00,83.58,83.59,83.57,83.57,12079.0,66.0937,66.1017,66.0858,66.0858,12079.0
2018-09-28 14:20:00,83.58,83.58,83.55,83.55,11812.0,66.0937,66.0937,66.07,66.07,11812.0
2018-09-28 14:25:00,83.55,83.56,83.54,83.54,15151.0,66.07,66.0779,66.0621,66.0621,15151.0
2018-09-28 14:30:00,83.55,83.56,83.54,83.55,18041.0,66.07,66.0779,66.0621,66.07,18041.0
2018-09-28 14:35:00,83.55,83.55,83.53,83.54,18318.0,66.07,66.07,66.0542,66.0621,18318.0
2018-09-28 14:40:00,83.54,83.55,83.54,83.55,5519.0,66.0621,66.07,66.0621,66.07,5519.0
2018-09-28 14:45:00,83.55,83.56,83.54,83.56,6977.0,66.07,66.0779,66.0621,66.0779,6977.0
2018-09-28 14:50:00,83.56,83.56,83.55,83.55,5975.0,66.0779,66.0779,66.07,66.07,5975.0
2018-09-28 14:55:00,83.54,83.55,83.53,83.53,3552.0,66.0621,66.07,66.0542,66.0542,3552.0
2018-09-28 15:00:00,83.53,83.56,83.53,83.55,24561.0,66.0542,66.0779,66.0542,66.07,24561.0
2018-09-28 15:05:00,83.55,83.55,83.54,83.55,4261.0,66.07,66.07,66.0621,66.07,4261.0
2018-09-28 15:10:00,83.55,83.56,83.54,83.55,11482.0,66.07,66.0779,66.0621,66.07,11482.0
2018-09-28 15:15:00,83.56,83.57,83.55,83.56,27144.0,66.0779,66.0858,66.07,66.0779,27144.0
2018-09-28 15:20:00,83.57,83.57,83.56,83.57,47456.0,66.0858,66.0858,66.0779,66.0858,47456.0
2018-09-28 15:25:00,83.56,83.57,83.55,83.56,15019.0,66.0779,66.0858,66.07,66.0779,15019.0
2018-09-28 15:30:00,83.56,83.57,83.55,83.56,31718.0,66.0779,66.0858,66.07,66.0779,31718.0
2018-09-28 15:35:00,83.56,83.57,83.56,83.56,10498.0,66.0779,66.0858,66.0779,66.0779,10498.0
2018-09-28 15:40:00,83.57,83.57,83.56,83.56,13520.0,66.0858,66.0858,66.0779,66.0779,13520.0
2018-09-28 15:45:00,83.56,83.57,83.55,83.55,8770.0,66.0779,66.0858,66.07,66.07,8770.0
2018-09-28 15:50:00,83.56,83.56,83.55,83.55,13548.0,66.0779,66.0779,66.07,66.07,13548.0
2018-09-28 15:55:00,83.55,83.56,83.52,83.53,25892.0,66.07,66.0779,66.0463,66.0542,25892.0
2018-10-01 09:30:00,83.27,83.27,83.22,83.26,22994.0,66.0446,66.0446,66.0049,66.0367,22994.0
2018-10-01 09:35:00,83.26,83.28,83.26,83.28,14689.0,66.0367,66.0525,66.0367,66.0525,14689.0
2018-10-01 09:40:00,83.29,83.29,83.28,83.29,9551.0,66.0604,66.0604,66.0525,66.0604,9551.0
2018-10-01 09:45:00,83.29,83.3,83.28,83.29,8065.0,66.0604,66.0684,66.0525,66.0604,8065.0
2018-10-01 09:50:00,83.3,83.31,83.3,83.3,6783.0,66.0684,66.0763,66.0684,66.0684,6783.0
2018-10-01 09:55:00,83.3,83.3,83.29,83.29,11858.0,66.0684,66.0684,66.0604,66.0604,11858.0
2018-10-01 10:00:00,83.29,83.31,83.29,83.3,4816.0,66.0604,66.0763,66.0604,66.0684,4816.0
2018-10-01 10:05:00,83.29,83.3,83.27,83.27,5513.0,66.0604,66.0684,66.0446,66.0446,5513.0
2018-10-01 10:10:00,83.26,83.27,83.26,83.27,1769.0,66.0367,66.0446,66.0367,66.0446,1769.0
2018-10-01 10:15:00,83.27,83.27,83.26,83.27,1915.0,66.0446,66.0446,66.0367,66.0446,1915.0
2018-10-01 10:20:00,83.26,83.27,83.25,83.26,19629.0,66.0367,66.0446,66.0287,66.0367,19629.0
2018-10-01 10:25:00,83.26,83.28,83.26,83.28,19660.0,66.0367,66.0525,66.0367,66.0525,19660.0
2018-10-01 10:30:00,83.28,83.28,83.27,83.28,7048.0,66.0525,66.0525,66.0446,66.0525,7048.0
2018-10-01 10:35:00,83.27,83.3,83.27,83.3,15720.0,66.0446,66.0684,66.0446,66.0684,15720.0
2018-10-01 10:40:00,83.29,83.3,83.29,83.3,17504.0,66.0604,66.0684,66.0604,66.0684,17504.0
2018-10-01 10:45:00,83.3,83.31,83.29,83.31,17510.0,66.0684,66.0763,66.0604,66.0763,17510.0
2018-10-01 10:50:00,83.3,83.34,83.3,83.33,22291.0,66.0684,66.1001,66.0684,66.0922,22291.0
2018-10-01 10:55:00,83.34,83.34,83.33,83.34,13169.0,66.1001,66.1001,66.0922,66.1001,13169.0
2018-10-01 11:00:00,83.34,83.34,83.33,83.34,3818.0,66.1001,66.1001,66.0922,66.1001,3818.0
2018-10-01 11:05:00,83.33,83.33,83.31,83.32,20606.0,66.0922,66.0922,66.0763,66.0842,20606.0
2018-10-01 11:10:00,83.31,83.32,83.31,83.32,3513.0,66.0763,66.0842,66.0763,66.0842,3513.0
2018-10-01 11:15:00,83.31,83.34,83.31,83.33,31813.0,66.0763,66.1001,66.0763,66.0922,31813.0
2018-10-01 11:20:00,83.34,83.34,83.32,83.33,17946.0,66.1001,66.1001,66.0842,66.0922,17946.0
2018-10-01 11:25:00,83.33,83.33,83.32,83.33,2406.0,66.0922,66.0922,66.0842,66.0922,2406.0
2018-10-01 11:30:00,83.33,83.33,83.31,83.31,21260.0,66.0922,66.0922,66.0763,66.0763,21260.0
2018-10-01 11:35:00,83.31,83.32,83.3,83.3,5625.0,66.0763,66.0842,66.0684,66.0684,5625.0
2018-10-01 11:40:00,83.31,83.31,83.3,83.3,3053.0,66.0763,66.0763,66.0684,66.0684,3053.0
2018-10-01 11:45:00,83.31,83.31,83.3,83.31,3257.0,66.0763,66.0763,66.0684,66.0763,3257.0
2018-10-01 11:50:00,83.31,83.31,83.3,83.3,2932.0,66.0763,66.0763,66.0684,66.0684,2932.0
2018-10-01 11:55:00,83.31,83.31,83.29,83.29,4615.0,66.0763,66.0763,66.0604,66.0604,4615.0
2018-10-01 12:00:00,83.29,83.29,83.27,83.28,50764.0,66.0604,66.0604,66.0446,66.0525,50764.0
2018-10-01 12:05:00,83.27,83.28,83.27,83.28,6687.0,66.0446,66.0525,66.0446,66.0525,6687.0
2018-10-01 12:10:00,83.28,83.29,83.27,83.28,77935.0,66.0525,66.0604,66.0446,66.0525,77935.0
2018-10-01 12:15:00,83.29,83.29,83.28,83.28,4825.0,66.0604,66.0604,66.0525,66.0525,4825.0
2018-10-01 12:20:00,83.29,83.29,83.27,83.29,86742.0,66.0604,66.0604,66.0446,66.0604,86742.0
2018-10-01 12:25:00,83.28,83.29,83.28,83.28,20716.0,66.0525,66.0604,66.0525,66.0525,20716.0
2018-10-01 12:30:00,83.27,83.28,83.27,83.28,1515.0,66.0446,66.0525,66.0446,66.0525,1515.0
2018-10-01 12:35:00,83.27,83.28,83.27,83.28,6202.0,66.0446,66.0525,66.0446,66.0525,6202.0
2018-10-01 12:40:00,83.27,83.28,83.26,83.26,32575.0,66.0446,66.0525,66.0367,66.0367,32575.0
2018-10-01 12:45:00,83.27,83.27,83.26,83.26,7909.0,66.0446,66.0446,66.0367,66.0367,7909.0
2018-10-01 12:50:00,83.26,83.27,83.26,83.27,5475.0,66.0367,66.0446,66.0367,66.0446,5475.0
2018-10-01 12:55:00,83.26,83.26,83.25,83.25,3061.0,66.0367,66.0367,66.0287,66.0287,3061.0
2018-10-01 13:00:00,83.26,83.26,83.25,83.26,2897.0,66.0367,66.0367,66.0287,66.0367,2897.0
2018-10-01 13:05:00,83.26,83.26,83.24,83.25,11117.0,66.0367,66.0367,66.0208,66.0287,11117.0
2018-10-01 13:10:00,83.25,83.25,83.24,83.25,45576.0,66.0287,66.0287,66.0208,66.0287,45576.0
2018-10-01 13:15:00,83.25,83.25,83.24,83.25,7881.0,66.0287,66.0287,66.0208,66.0287,7881.0
2018-10-01 13:20:00,83.24,83.25,83.24,83.25,1327.0,66.0208,66.0287,66.0208,66.0287,1327.0
2018-10-01 13:25:00,83.25,83.26,83.25,83.26,6638.0,66.0287,66.0367,66.0287,66.0367,6638.0
2018-10-01 13:30:00,83.26,83.26,83.25,83.26,590.0,66.0367,66.0367,66.0287,66.0367,590.0
2018-10-01 13:35:00,83.26,83.27,83.26,83.27,13618.0,66.0367,66.0446,66.0367,66.0446,13618.0
2018-10-01 13:40:00,83.27,83.27,83.26,83.27,7764.0,66.0446,66.0446,66.0367,66.0446,7764.0
2018-10-01 13:45:00,83.27,83.27,83.25,83.26,128762.0,66.0446,66.0446,66.0287,66.0367,128762.0
2018-10-01 13:50:00,83.25,83.26,83.25,83.25,4292.0,66.0287,66.0367,66.0287,66.0287,4292.0
2018-10-01 13:55:00,83.26,83.26,83.25,83.25,3757.0,66.0367,66.0367,66.0287,66.0287,3757.0
2018-10-01 14:00:00,83.26,83.26,83.25,83.26,28178.0,66.0367,66.0367,66.0287,66.0367,28178.0
2018-10-01 14:05:00,83.25,83.26,83.25,83.26,8466.0,66.0287,66.0367,66.0287,66.0367,8466.0
2018-10-01 14:10:00,83.26,83.26,83.25,83.25,3387.0,66.0367,66.0367,66.0287,66.0287,3387.0
2018-10-01 14:15:00,83.26,83.27,83.25,83.27,31597.0,66.0367,66.0446,66.0287,66.0446,31597.0
2018-10-01 14:20:00,83.27,83.27,83.26,83.27,12410.0,66.0446,66.0446,66.0367,66.0446,12410.0
2018-10-01 14:25:00,83.27,83.27,83.26,83.27,42707.0,66.0446,66.0446,66.0367,66.0446,42707.0
2018-10-01 14:30:00,83.27,83.27,83.24,83.25,17613.0,66.0446,66.0446,66.0208,66.0287,17613.0
2018-10-01 14:35:00,83.26,83.27,83.25,83.26,22329.0,66.0367,66.0446,66.0287,66.0367,22329.0
2018-10-01 14:40:00,83.27,83.27,83.26,83.27,722.0,66.0446,66.0446,66.0367,66.0446,722.0
2018-10-01 14:45:00,83.27,83.27,83.26,83.26,39898.0,66.0446,66.0446,66.0367,66.0367,39898.0
2018-10-01 14:50:00,83.27,83.27,83.25,83.25,6240.0,66.0446,66.0446,66.0287,66.0287,6240.0
2018-10-01 14:55:00,83.25,83.26,83.25,83.26,6462.0,66.0287,66.0367,66.0287,66.0367,6462.0
2018-10-01 15:00:00,83.26,83.26,83.25,83.25,37960.0,66.0367,66.0367,66.0287,66.0287,37960.0
2018-10-01 15:05:00,83.25,83.26,83.24,83.24,12359.0,66.0287,66.0367,66.0208,66.0208,12359.0
2018-10-01 15:10:00,83.25,83.25,83.24,83.25,3138.0,66.0287,66.0287,66.0208,66.0287,3138.0
2018-10-01 15:15:00,83.25,83.25,83.23,83.23,25380.0,66.0287,66.0287,66.0129,66.0129,25380.0
2018-10-01 15:20:00,83.24,83.24,83.23,83.24,19018.0,66.0208,66.0208,66.0129,66.0208,19018.0
2018-10-01 15:25:00,83.25,83.25,83.24,83.25,6381.0,66.0287,66.0287,66.0208,66.0287,6381.0
2018-10-01 15:30:00,83.24,83.26,83.24,83.25,35123.0,66.0208,66.0367,66.0208,66.0287,35123.0
2018-10-01 15:35:00,83.25,83.26,83.24,83.26,15934.0,66.0287,66.0367,66.0208,66.0367,15934.0
2018-10-01 15:40:00,83.26,83.26,83.24,83.25,22003.0,66.0367,66.0367,66.0208,66.0287,22003.0
2018-10-01 15:45:00,83.25,83.25,83.24,83.25,12288.0,66.0287,66.0287,66.0208,66.0287,12288.0
2018-10-01 15:50:00,83.24,83.26,83.24,83.26,10463.0,66.0208,66.0367,66.0208,66.0367,10463.0
2018-10-01 15:55:00,83.26,83.27,83.24,83.26,24131.0,66.0367,66.0446,66.0208,66.0367,24131.0
2018-10-02 09:30:00,83.34,83.35,83.31,83.33,12399.0,66.1001,66.108,66.0763,66.0922,12399.0
2018-10-02 09:35:00,83.34,83.39,83.34,83.37,26153.0,66.1001,66.1398,66.1001,66.1239,26153.0
2018-10-02 09:40:00,83.37,83.37,83.35,83.37,30859.0,66.1239,66.1239,66.108,66.1239,30859.0
2018-10-02 09:45:00,83.37,83.37,83.34,83.36,11648.0,66.1239,66.1239,66.1001,66.116,11648.0
2018-10-02 09:50:00,83.36,83.39,83.35,83.38,10080.0,66.116,66.1398,66.108,66.1318,10080.0
2018-10-02 09:55:00,83.39,83.39,83.38,83.39,10172.0,66.1398,66.1398,66.1318,66.1398,10172.0
2018-10-02 10:00:00,83.39,83.39,83.36,83.39,23452.0,66.1398,66.1398,66.116,66.1398,23452.0
2018-10-02 10:05:00,83.38,83.39,83.37,83.38,3121.0,66.1318,66.1398,66.1239,66.1318,3121.0
2018-10-02 10:10:00,83.39,83.39,83.38,83.38,11551.0,66.1398,66.1398,66.1318,66.1318,11551.0
2018-10-02 10:15:00,83.38,83.4,83.37,83.4,5400.0,66.1318,66.1477,66.1239,66.1477,5400.0
2018-10-02 10:20:00,83.4,83.4,83.39,83.4,33364.0,66.1477,66.1477,66.1398,66.1477,33364.0
2018-10-02 10:25:00,83.41,83.41,83.39,83.39,13724.0,66.1556,66.1556,66.1398,66.1398,13724.0
2018-10-02 10:30:00,83.38,83.41,83.38,83.4,3193.0,66.1318,66.1556,66.1318,66.1477,3193.0
2018-10-02 10:35:00,83.4,83.41,83.37,83.38,6420.0,66.1477,66.1556,66.1239,66.1318,6420.0
2018-10-02 10:40:00,83.37,83.39,83.37,83.39,4243.0,66.1239,66.1398,66.1239,66.1398,4243.0
2018-10-02 10:45:00,83.39,83.39,83.36,83.37,26034.0,66.1398,66.1398,66.116,66.1239,26034.0
2018-10-02 10:50:00,83.36,83.37,83.36,83.37,5750.0,66.116,66.1239,66.116,66.1239,5750.0
2018-10-02 10:55:00,83.37,83.38,83.36,83.38,52701.0,66.1239,66.1318,66.116,66.1318,52701.0
2018-10-02 11:00:00,83.38,83.38,83.36,83.37,21090.0,66.1318,66.1318,66.116,66.1239,21090.0
2018-10-02 11:05:00,83.36,83.37,83.34,83.34,6870.0,66.116,66.1239,66.1001,66.1001,6870.0
2018-10-02 11:10:00,83.34,83.35,83.34,83.34,16183.0,66.1001,66.108,66.1001,66.1001,16183.0
2018-10-02 11:15:00,83.34,83.35,83.34,83.35,24633.0,66.1001,66.108,66.1001,66.108,24633.0
2018-10-02 11:20:00,83.34,83.35,83.34,83.34,43603.0,66.1001,66.108,66.1001,66.1001,43603.0
2018-10-02 11:25:00,83.34,83.37,83.34,83.37,19954.0,66.1001,66.1239,66.1001,66.1239,19954.0
2018-10-02 11:30:00,83.36,83.37,83.36,83.37,17975.0,66.116,66.1239,66.116,66.1239,17975.0
2018-10-02 11:35:00,83.37,83.38,83.37,83.38,17629.0,66.1239,66.1318,66.1239,66.1318,17629.0
2018-10-02 11:40:00,83.38,83.38,83.37,83.37,4715.0,66.1318,66.1318,66.1239,66.1239,4715.0
2018-10-02 11:45:00,83.37,83.38,83.36,83.36,5601.0,66.1239,66.1318,66.116,66.116,5601.0
2018-10-02 11:50:00,83.37,83.37,83.36,83.36,12355.0,66.1239,66.1239,66.116,66.116,12355.0
2018-10-02 11:55:00,83.37,83.37,83.36,83.36,8849.0,66.1239,66.1239,66.116,66.116,8849.0
2018-10-02 12:00:00,83.36,83.37,83.35,83.36,14899.0,66.116,66.1239,66.108,66.116,14899.0
2018-10-02 12:05:00,83.37,83.37,83.35,83.35,6137.0,66.1239,66.1239,66.108,66.108,6137.0
2018-10-02 12:10:00,83.35,83.36,83.34,83.36,5613.0,66.108,66.116,66.1001,66.116,5613.0
2018-10-02 12:15:00,83.35,83.36,83.34,83.35,15991.0,66.108,66.116,66.1001,66.108,15991.0
2018-10-02 12:20:00,83.34,83.35,83.34,83.34,6092.0,66.1001,66.108,66.1001,66.1001,6092.0
2018-10-02 12:25:00,83.35,83.35,83.34,83.34,3251.0,66.108,66.108,66.1001,66.1001,3251.0
2018-10-02 12:30:00,83.34,83.36,83.34,83.36,2409.0,66.1001,66.116,66.1001,66.116,2409.0
2018-10-02 12:35:00,83.35,83.36,83.34,83.36,39144.0,66.108,66.116,66.1001,66.116,39144.0
2018-10-02 12:40:00,83.36,83.36,83.35,83.36,1950.0,66.116,66.116,66.108,66.116,1950.0
2018-10-02 12:45:00,83.36,83.36,83.33,83.33,15137.0,66.116,66.116,66.0922,66.0922,15137.0
2018-10-02 12:50:00,83.33,83.34,83.33,83.33,7327.0,66.0922,66.1001,66.0922,66.0922,7327.0
2018-10-02 12:55:00,83.34,83.34,83.33,83.33,1797.0,66.1001,66.1001,66.0922,66.0922,1797.0
2018-10-02 13:00:00,83.34,83.34,83.31,83.31,14861.0,66.1001,66.1001,66.0763,66.0763,14861.0
2018-10-02 13:05:00,83.31,83.31,83.3,83.31,6565.0,66.0763,66.0763,66.0684,66.0763,6565.0
2018-10-02 13:10:00,83.3,83.31,83.28,83.3,33559.0,66.0684,66.0763,66.0525,66.0684,33559.0
2018-10-02 13:15:00,83.29,83.3,83.29,83.29,3795.0,66.0604,66.0684,66.0604,66.0604,3795.0
2018-10-02 13:20:00,83.29,83.3,83.27,83.27,22881.0,66.0604,66.0684,66.0446,66.0446,22881.0
2018-10-02 13:25:00,83.27,83.29,83.27,83.29,5568.0,66.0446,66.0604,66.0446,66.0604,5568.0
2018-10-02 13:30:00,83.28,83.29,83.28,83.29,3932.0,66.0525,66.0604,66.0525,66.0604,3932.0
2018-10-02 13:35:00,83.29,83.29,83.28,83.28,3338.0,66.0604,66.0604,66.0525,66.0525,3338.0
2018-10-02 13:40:00,83.28,83.29,83.28,83.29,1832.0,66.0525,66.0604,66.0525,66.0604,1832.0
2018-10-02 13:45:00,83.28,83.29,83.28,83.29,8195.0,66.0525,66.0604,66.0525,66.0604,8195.0
2018-10-02 13:50:00,83.29,83.29,83.28,83.29,2901.0,66.0604,66.0604,66.0525,66.0604,2901.0
2018-10-02 13:55:00,83.29,83.29,83.27,83.28,82464.0,66.0604,66.0604,66.0446,66.0525,82464.0
2018-10-02 14:00:00,83.28,83.29,83.28,83.28,7766.0,66.0525,66.0604,66.0525,66.0525,7766.0
2018-10-02 14:05:00,83.28,83.3,83.28,83.29,7850.0,66.0525,66.0684,66.0525,66.0604,7850.0
2018-10-02 14:10:00,83.29,83.3,83.29,83.3,12467.0,66.0604,66.0684,66.0604,66.0684,12467.0
2018-10-02 14:15:00,83.3,83.3,83.29,83.3,8133.0,66.0684,66.0684,66.0604,66.0684,8133.0
2018-10-02 14:20:00,83.3,83.3,83.29,83.3,33463.0,66.0684,66.0684,66.0604,66.0684,33463.0
2018-10-02 14:25:00,83.3,83.3,83.29,83.3,44258.0,66.0684,66.0684,66.0604,66.0684,44258.0
2018-10-02 14:30:00,83.3,83.31,83.29,83.3,18114.0,66.0684,66.0763,66.0604,66.0684,18114.0
2018-10-02 14:35:00,83.31,83.31,83.3,83.31,12498.0,66.0763,66.0763,66.0684,66.0763,12498.0
2018-10-02 14:40:00,83.3,83.32,83.3,83.31,4649.0,66.0684,66.0842,66.0684,66.0763,4649.0
2018-10-02 14:45:00,83.31,83.32,83.3,83.31,12663.0,66.0763,66.0842,66.0684,66.0763,12663.0
2018-10-02 14:50:00,83.32,83.33,83.31,83.33,4163.0,66.0842,66.0922,66.0763,66.0922,4163.0
2018-10-02 14:55:00,83.33,83.33,83.32,83.33,5959.0,66.0922,66.0922,66.0842,66.0922,5959.0
2018-10-02 15:00:00,83.33,83.34,83.31,83.34,61971.0,66.0922,66.1001,66.0763,66.1001,61971.0
2018-10-02 15:05:00,83.33,83.34,83.32,83.34,10822.0,66.0922,66.1001,66.0842,66.1001,10822.0
2018-10-02 15:10:00,83.33,83.34,83.33,83.34,4431.0,66.0922,66.1001,66.0922,66.1001,4431.0
2018-10-02 15:15:00,83.34,83.34,83.33,83.34,6624.0,66.1001,66.1001,66.0922,66.1001,6624.0
2018-10-02 15:20:00,83.34,83.34,83.33,83.34,18165.0,66.1001,66.1001,66.0922,66.1001,18165.0
2018-10-02 15:25:00,83.34,83.34,83.33,83.33,9532.0,66.1001,66.1001,66.0922,66.0922,9532.0
2018-10-02 15:30:00,83.33,83.34,83.31,83.32,22312.0,66.0922,66.1001,66.0763,66.0842,22312.0
2018-10-02 15:35:00,83.32,83.34,83.31,83.33,35383.0,66.0842,66.1001,66.0763,66.0922,35383.0
2018-10-02 15:40:00,83.33,83.33,83.31,83.32,17834.0,66.0922,66.0922,66.0763,66.0842,17834.0
2018-10-02 15:45:00,83.32,83.32,83.29,83.3,33616.0,66.0842,66.0842,66.0604,66.0684,33616.0
2018-10-02 15:50:00,83.3,83.32,83.29,83.3,13043.0,66.0684,66.0842,66.0604,66.0684,13043.0
2018-10-02 15:55:00,83.3,83.31,83.29,83.3,49721.0,66.0684,66.0763,66.0604,66.0684,49721.0
2018-10-03 09:30:00,83.26,83.29,83.25,83.26,22258.0,66.0367,66.0604,66.0287,66.0367,22258.0
2018-10-03 09:35:00,83.26,83.26,83.23,83.23,5787.0,66.0367,66.0367,66.0129,66.0129,5787.0
2018-10-03 09:40:00,83.22,83.24,83.22,83.24,17489.0,66.0049,66.0208,66.0049,66.0208,17489.0
2018-10-03 09:45:00,83.24,83.24,83.23,83.24,12513.0,66.0208,66.0208,66.0129,66.0208,12513.0
2018-10-03 09:50:00,83.24,83.24,83.23,83.23,5105.0,66.0208,66.0208,66.0129,66.0129,5105.0
2018-10-03 09:55:00,83.24,83.25,83.24,83.25,13013.0,66.0208,66.0287,66.0208,66.0287,13013.0
2018-10-03 10:00:00,83.24,83.25,83.21,83.22,7696.0,66.0208,66.0287,65.997,66.0049,7696.0
2018-10-03 10:05:00,83.22,83.22,83.19,83.2,3787.0,66.0049,66.0049,65.9811,65.9891,3787.0
2018-10-03 10:10:00,83.2,83.21,83.18,83.18,4029.0,65.9891,65.997,65.9732,65.9732,4029.0
2018-10-03 10:15:00,83.19,83.2,83.18,83.2,6846.0,65.9811,65.9891,65.9732,65.9891,6846.0
2018-10-03 10:20:00,83.19,83.19,83.15,83.15,6641.0,65.9811,65.9811,65.9494,65.9494,6641.0
2018-10-03 10:25:00,83.16,83.16,83.15,83.16,4257.0,65.9573,65.9573,65.9494,65.9573,4257.0
2018-10-03 10:30:00,83.17,83.18,83.15,83.16,11665.0,65.9653,65.9732,65.9494,65.9573,11665.0
2018-10-03 10:35:00,83.16,83.19,83.15,83.18,19079.0,65.9573,65.9811,65.9494,65.9732,19079.0
2018-10-03 10:40:00,83.19,83.2,83.18,83.19,4838.0,65.9811,65.9891,65.9732,65.9811,4838.0
2018-10-03 10:45:00,83.19,83.19,83.18,83.19,5481.0,65.9811,65.9811,65.9732,65.9811,5481.0
2018-10-03 10:50:00,83.18,83.19,83.18,83.19,5442.0,65.9732,65.9811,65.9732,65.9811,5442.0
2018-10-03 10:55:00,83.19,83.2,83.18,83.19,30551.0,65.9811,65.9891,65.9732,65.9811,30551.0
2018-10-03 11:00:00,83.18,83.19,83.16,83.17,6268.0,65.9732,65.9811,65.9573,65.9653,6268.0
2018-10-03 11:05:00,83.17,83.18,83.16,83.17,7047.0,65.9653,65.9732,65.9573,65.9653,7047.0
2018-10-03 11:10:00,83.18,83.18,83.16,83.16,7666.0,65.9732,65.9732,65.9573,65.9573,7666.0
2018-10-03 11:15:00,83.16,83.17,83.13,83.14,7612.0,65.9573,65.9653,65.9335,65.9415,7612.0
2018-10-03 11:20:00,83.13,83.14,83.12,83.13,5532.0,65.9335,65.9415,65.9256,65.9335,5532.0
2018-10-03 11:25:00,83.14,83.14,83.09,83.09,4255.0,65.9415,65.9415,65.9018,65.9018,4255.0
2018-10-03 11:30:00,83.09,83.11,83.07,83.1,6161.0,65.9018,65.9177,65.886,65.9098,6161.0
2018-10-03 11:35:00,83.1,83.12,83.07,83.07,13636.0,65.9098,65.9256,65.886,65.886,13636.0
2018-10-03 11:40:00,83.08,83.09,83.05,83.09,13324.0,65.8939,65.9018,65.8701,65.9018,13324.0
2018-10-03 11:45:00,83.09,83.1,83.08,83.09,7362.0,65.9018,65.9098,65.8939,65.9018,7362.0
2018-10-03 11:50:00,83.09,83.11,83.08,83.11,14303.0,65.9018,65.9177,65.8939,65.9177,14303.0
2018-10-03 11:55:00,83.11,83.13,83.1,83.13,3132.0,65.9177,65.9335,65.9098,65.9335,3132.0
2018-10-03 12:00:00,83.13,83.13,83.08,83.11,16586.0,65.9335,65.9335,65.8939,65.9177,16586.0
2018-10-03 12:05:00,83.11,83.11,83.07,83.08,17336.0,65.9177,65.9177,65.886,65.8939,17336.0
2018-10-03 12:10:00,83.08,83.09,83.07,83.08,13169.0,65.8939,65.9018,65.886,65.8939,13169.0
2018-10-03 12:15:00,83.08,83.09,83.08,83.09,6501.0,65.8939,65.9018,65.8939,65.9018,6501.0
2018-10-03 12:20:00,83.08,83.09,83.08,83.08,14533.0,65.8939,65.9018,65.8939,65.8939,14533.0
2018-10-03 12:25:00,83.09,83.09,83.08,83.09,1280.0,65.9018,65.9018,65.8939,65.9018,1280.0
2018-10-03 12:30:00,83.08,83.08,83.05,83.05,3206.0,65.8939,65.8939,65.8701,65.8701,3206.0
2018-10-03 12:35:00,83.05,83.06,83.03,83.04,16867.0,65.8701,65.878,65.8542,65.8622,16867.0
2018-10-03 12:40:00,83.04,83.05,83.03,83.04,2873.0,65.8622,65.8701,65.8542,65.8622,2873.0
2018-10-03 12:45:00,83.05,83.05,83.01,83.02,7351.0,65.8701,65.8701,65.8384,65.8463,7351.0
2018-10-03 12:50:00,83.02,83.04,83.02,83.04,1981.0,65.8463,65.8622,65.8463,65.8622,1981.0
2018-10-03 12:55:00,83.04,83.04,83.03,83.03,4417.0,65.8622,65.8622,65.8542,65.8542,4417.0
2018-10-03 13:00:00,83.02,83.03,82.98,82.98,63823.0,65.8463,65.8542,65.8146,65.8146,63823.0
2018-10-03 13:05:00,82.98,83.0,82.97,82.98,56121.0,65.8146,65.8304,65.8066,65.8146,56121.0
2018-10-03 13:10:00,82.97,82.98,82.97,82.98,1775.0,65.8066,65.8146,65.8066,65.8146,1775.0
2018-10-03 13:15:00,82.98,82.98,82.95,82.97,13466.0,65.8146,65.8146,65.7908,65.8066,13466.0
2018-10-03 13:20:00,82.98,83.0,82.97,83.0,4059.0,65.8146,65.8304,65.8066,65.8304,4059.0
2018-10-03 13:25:00,83.0,83.0,82.97,82.98,15518.0,65.8304,65.8304,65.8066,65.8146,15518.0
2018-10-03 13:30:00,82.97,82.97,82.96,82.97,3423.0,65.8066,65.8066,65.7987,65.8066,3423.0
2018-10-03 13:35:00,82.96,82.97,82.96,82.97,11054.0,65.7987,65.8066,65.7987,65.8066,11054.0
2018-10-03 13:40:00,82.97,82.98,82.96,82.98,6701.0,65.8066,65.8146,65.7987,65.8146,6701.0
2018-10-03 13:45:00,82.98,82.98,82.95,82.96,7949.0,65.8146,65.8146,65.7908,65.7987,7949.0
2018-10-03 13:50:00,82.96,82.97,82.94,82.94,5536.0,65.7987,65.8066,65.7828,65.7828,5536.0
2018-10-03 13:55:00,82.94,82.95,82.91,82.91,4752.0,65.7828,65.7908,65.7591,65.7591,4752.0
2018-10-03 14:00:00,82.91,82.93,82.9,82.92,4810.0,65.7591,65.7749,65.7511,65.767,4810.0
2018-10-03 14:05:00,82.92,82.93,82.9,82.91,4825.0,65.767,65.7749,65.7511,65.7591,4825.0
2018-10-03 14:10:00,82.91,82.91,82.89,82.91,13959.0,65.7591,65.7591,65.7432,65.7591,13959.0
2018-10-03 14:15:00,82.9,82.92,82.89,82.9,6445.0,65.7511,65.767,65.7432,65.7511,6445.0
2018-10-03 14:20:00,82.9,82.92,82.9,82.91,6885.0,65.7511,65.767,65.7511,65.7591,6885.0
2018-10-03 14:25:00,82.9,82.91,82.88,82.89,41904.0,65.7511,65.7591,65.7353,65.7432,41904.0
2018-10-03 14:30:00,82.88,82.88,82.85,82.85,46622.0,65.7353,65.7353,65.7115,65.7115,46622.0
2018-10-03 14:35:00,82.86,82.9,82.85,82.89,27955.0,65.7194,65.7511,65.7115,65.7432,27955.0
2018-10-03 14:40:00,82.9,82.92,82.89,82.91,44266.0,65.7511,65.767,65.7432,65.7591,44266.0
2018-10-03 14:45:00,82.91,82.92,82.9,82.92,22033.0,65.7591,65.767,65.7511,65.767,22033.0
2018-10-03 14:50:00,82.92,82.93,82.9,82.92,11524.0,65.767,65.7749,65.7511,65.767,11524.0
2018-10-03 14:55:00,82.91,82.94,82.91,82.91,6865.0,65.7591,65.7828,65.7591,65.7591,6865.0
2018-10-03 15:00:00,82.91,82.94,82.91,82.94,5515.0,65.7591,65.7828,65.7591,65.7828,5515.0
2018-10-03 15:05:00,82.93,82.96,82.93,82.95,24360.0,65.7749,65.7987,65.7749,65.7908,24360.0
2018-10-03 15:10:00,82.95,82.98,82.95,82.96,28556.0,65.7908,65.8146,65.7908,65.7987,28556.0
2018-10-03 15:15:00,82.97,82.97,82.95,82.96,27702.0,65.8066,65.8066,65.7908,65.7987,27702.0
2018-10-03 15:20:00,82.96,82.97,82.95,82.97,15415.0,65.7987,65.8066,65.7908,65.8066,15415.0
2018-10-03 15:25:00,82.96,82.98,82.96,82.97,19129.0,65.7987,65.8146,65.7987,65.8066,19129.0
2018-10-03 15:30:00,82.98,82.98,82.96,82.97,18250.0,65.8146,65.8146,65.7987,65.8066,18250.0
2018-10-03 15:35:00,82.97,82.97,82.95,82.97,27873.0,65.8066,65.8066,65.7908,65.8066,27873.0
2018-10-03 15:40:00,82.97,82.97,82.95,82.96,64551.0,65.8066,65.8066,65.7908,65.7987,64551.0
2018-10-03 15:45:00,82.97,82.97,82.96,82.96,30858.0,65.8066,65.8066,65.7987,65.7987,30858.0
2018-10-03 15:50:00,82.97,82.97,82.96,82.96,20096.0,65.8066,65.8066,65.7987,65.7987,20096.0
2018-10-03 15:55:00,82.97,82.98,82.96,82.97,70740.0,65.8066,65.8146,65.7987,65.8066,70740.0
2018-10-04 09:30:00,82.81,82.82,82.79,82.81,26868.0,65.6797,65.6877,65.6639,65.6797,26868.0
2018-10-04 09:35:00,82.84,82.84,82.79,82.82,5339.0,65.7035,65.7035,65.6639,65.6877,5339.0
2018-10-04 09:40:00,82.82,82.85,82.82,82.85,5251.0,65.6877,65.7115,65.6877,65.7115,5251.0
2018-10-04 09:45:00,82.84,82.85,82.8,82.81,51147.0,65.7035,65.7115,65.6718,65.6797,51147.0
2018-10-04 09:50:00,82.8,82.81,82.77,82.78,15047.0,65.6718,65.6797,65.648,65.6559,15047.0
2018-10-04 09:55:00,82.78,82.8,82.77,82.79,16064.0,65.6559,65.6718,65.648,65.6639,16064.0
2018-10-04 10:00:00,82.78,82.8,82.77,82.8,4323.0,65.6559,65.6718,65.648,65.6718,4323.0
2018-10-04 10:05:00,82.8,82.8,82.73,82.75,138890.0,65.6718,65.6718,65.6163,65.6322,138890.0
2018-10-04 10:10:00,82.75,82.8,82.75,82.79,18291.0,65.6322,65.6718,65.6322,65.6639,18291.0
2018-10-04 10:15:00,82.79,82.8,82.77,82.78,35586.0,65.6639,65.6718,65.648,65.6559,35586.0
2018-10-04 10:20:00,82.79,82.8,82.78,82.78,16677.0,65.6639,65.6718,65.6559,65.6559,16677.0
2018-10-04 10:25:00,82.79,82.8,82.77,82.79,6877.0,65.6639,65.6718,65.648,65.6639,6877.0
2018-10-04 10:30:00,82.8,82.8,82.78,82.8,13609.0,65.6718,65.6718,65.6559,65.6718,13609.0
2018-10-04 10:35:00,82.79,82.79,82.76,82.77,3807.0,65.6639,65.6639,65.6401,65.648,3807.0
2018-10-04 10:40:00,82.78,82.78,82.76,82.76,8196.0,65.6559,65.6559,65.6401,65.6401,8196.0
2018-10-04 10:45:00,82.76,82.77,82.72,82.74,13252.0,65.6401,65.648,65.6084,65.6242,13252.0
2018-10-04 10:50:00,82.73,82.73,82.71,82.73,11094.0,65.6163,65.6163,65.6004,65.6163,11094.0
2018-10-04 10:55:00,82.73,82.73,82.69,82.69,6937.0,65.6163,65.6163,65.5846,65.5846,6937.0
2018-10-04 11:00:00,82.69,82.7,82.67,82.67,14678.0,65.5846,65.5925,65.5687,65.5687,14678.0
2018-10-04 11:05:00,82.68,82.69,82.67,82.69,6891.0,65.5766,65.5846,65.5687,65.5846,6891.0
2018-10-04 11:10:00,82.68,82.7,82.68,82.69,25893.0,65.5766,65.5925,65.5766,65.5846,25893.0
2018-10-04 11:15:00,82.69,82.7,82.68,82.69,7878.0,65.5846,65.5925,65.5766,65.5846,7878.0
2018-10-04 11:20:00,82.7,82.71,82.69,82.7,4341.0,65.5925,65.6004,65.5846,65.5925,4341.0
2018-10-04 11:25:00,82.69,82.7,82.68,82.7,52084.0,65.5846,65.5925,65.5766,65.5925,52084.0
2018-10-04 11:30:00,82.7,82.7,82.66,82.68,47104.0,65.5925,65.5925,65.5608,65.5766,47104.0
2018-10-04 11:35:00,82.67,82.68,82.67,82.68,9098.0,65.5687,65.5766,65.5687,65.5766,9098.0
2018-10-04 11:40:00,82.68,82.68,82.65,82.66,3069.0,65.5766,65.5766,65.5528,65.5608,3069.0
2018-10-04 11:45:00,82.67,82.69,82.66,82.68,18013.0,65.5687,65.5846,65.5608,65.5766,18013.0
2018-10-04 11:50:00,82.69,82.71,82.69,82.71,5099.0,65.5846,65.6004,65.5846,65.6004,5099.0
2018-10-04 11:55:00,82.7,82.71,82.7,82.7,2848.0,65.5925,65.6004,65.5925,65.5925,2848.0
2018-10-04 12:00:00,82.7,82.75,82.7,82.74,10027.0,65.5925,65.6322,65.5925,65.6242,10027.0
2018-10-04 12:05:00,82.73,82.74,82.73,82.74,8583.0,65.6163,65.6242,65.6163,65.6242,8583.0
2018-10-04 12:10:00,82.73,82.74,82.72,82.73,5193.0,65.6163,65.6242,65.6084,65.6163,5193.0
2018-10-04 12:15:00,82.73,82.74,82.73,82.74,4889.0,65.6163,65.6242,65.6163,65.6242,4889.0
2018-10-04 12:20:00,82.74,82.74,82.72,82.73,18916.0,65.6242,65.6242,65.6084,65.6163,18916.0
2018-10-04 12:25:00,82.73,82.74,82.72,82.72,9992.0,65.6163,65.6242,65.6084,65.6084,9992.0
2018-10-04 12:30:00,82.72,82.73,82.71,82.72,8705.0,65.6084,65.6163,65.6004,65.6084,8705.0
2018-10-04 12:35:00,82.7,82.72,82.7,82.72,8911.0,65.5925,65.6084,65.5925,65.6084,8911.0
2018-10-04 12:40:00,82.72,82.72,82.71,82.72,531.0,65.6084,65.6084,65.6004,65.6084,531.0
2018-10-04 12:45:00,82.71,82.72,82.71,82.72,7764.0,65.6004,65.6084,65.6004,65.6084,7764.0
2018-10-04 12:50:00,82.71,82.72,82.7,82.7,4010.0,65.6004,65.6084,65.5925,65.5925,4010.0
2018-10-04 12:55:00,82.7,82.72,82.7,82.71,7658.0,65.5925,65.6084,65.5925,65.6004,7658.0
2018-10-04 13:00:00,82.72,82.72,82.7,82.7,10567.0,65.6084,65.6084,65.5925,65.5925,10567.0
2018-10-04 13:05:00,82.7,82.71,82.67,82.68,19245.0,65.5925,65.6004,65.5687,65.5766,19245.0
2018-10-04 13:10:00,82.67,82.72,82.67,82.72,44171.0,65.5687,65.6084,65.5687,65.6084,44171.0
2018-10-04 13:15:00,82.72,82.72,82.71,82.72,4106.0,65.6084,65.6084,65.6004,65.6084,4106.0
2018-10-04 13:20:00,82.71,82.73,82.71,82.72,14276.0,65.6004,65.6163,65.6004,65.6084,14276.0
2018-10-04 13:25:00,82.73,82.73,82.71,82.71,4863.0,65.6163,65.6163,65.6004,65.6004,4863.0
2018-10-04 13:30:00,82.71,82.74,82.71,82.73,10718.0,65.6004,65.6242,65.6004,65.6163,10718.0
2018-10-04 13:35:00,82.72,82.72,82.71,82.72,4796.0,65.6084,65.6084,65.6004,65.6084,4796.0
2018-10-04 13:40:00,82.72,82.72,82.7,82.7,22595.0,65.6084,65.6084,65.5925,65.5925,22595.0
2018-10-04 13:45:00,82.7,82.71,82.69,82.7,11089.0,65.5925,65.6004,65.5846,65.5925,11089.0
2018-10-04 13:50:00,82.69,82.72,82.69,82.71,19094.0,65.5846,65.6084,65.5846,65.6004,19094.0
2018-10-04 13:55:00,82.7,82.72,82.7,82.72,6514.0,65.5925,65.6084,65.5925,65.6084,6514.0
2018-10-04 14:00:00,82.72,82.72,82.69,82.69,7581.0,65.6084,65.6084,65.5846,65.5846,7581.0
2018-10-04 14:05:00,82.69,82.7,82.67,82.69,12892.0,65.5846,65.5925,65.5687,65.5846,12892.0
2018-10-04 14:10:00,82.69,82.7,82.69,82.69,5271.0,65.5846,65.5925,65.5846,65.5846,5271.0
2018-10-04 14:15:00,82.69,82.69,82.68,82.69,8519.0,65.5846,65.5846,65.5766,65.5846,8519.0
2018-10-04 14:20:00,82.69,82.69,82.67,82.67,5933.0,65.5846,65.5846,65.5687,65.5687,5933.0
2018-10-04 14:25:00,82.67,82.67,82.65,82.65,15020.0,65.5687,65.5687,65.5528,65.5528,15020.0
2018-10-04 14:30:00,82.66,82.68,82.65,82.68,8441.0,65.5608,65.5766,65.5528,65.5766,8441.0
2018-10-04 14:35:00,82.68,82.68,82.65,82.65,11143.0,65.5766,65.5766,65.5528,65.5528,11143.0
2018-10-04 14:40:00,82.66,82.66,82.65,82.66,36960.0,65.5608,65.5608,65.5528,65.5608,36960.0
2018-10-04 14:45:00,82.66,82.66,82.65,82.66,7737.0,65.5608,65.5608,65.5528,65.5608,7737.0
2018-10-04 14:50:00,82.65,82.68,82.65,82.68,22679.0,65.5528,65.5766,65.5528,65.5766,22679.0
2018-10-04 14:55:00,82.67,82.68,82.66,82.68,17012.0,65.5687,65.5766,65.5608,65.5766,17012.0
2018-10-04 15:00:00,82.69,82.69,82.67,82.69,15344.0,65.5846,65.5846,65.5687,65.5846,15344.0
2018-10-04 15:05:00,82.68,82.69,82.68,82.69,6104.0,65.5766,65.5846,65.5766,65.5846,6104.0
2018-10-04 15:10:00,82.68,82.7,82.68,82.68,9040.0,65.5766,65.5925,65.5766,65.5766,9040.0
2018-10-04 15:15:00,82.68,82.69,82.67,82.68,2931.0,65.5766,65.5846,65.5687,65.5766,2931.0
2018-10-04 15:20:00,82.68,82.69,82.68,82.69,10202.0,65.5766,65.5846,65.5766,65.5846,10202.0
2018-10-04 15:25:00,82.68,82.69,82.67,82.68,23320.0,65.5766,65.5846,65.5687,65.5766,23320.0
2018-10-04 15:30:00,82.68,82.71,82.67,82.71,45714.0,65.5766,65.6004,65.5687,65.6004,45714.0
2018-10-04 15:35:00,82.7,82.71,82.7,82.7,10357.0,65.5925,65.6004,65.5925,65.5925,10357.0
2018-10-04 15:40:00,82.7,82.71,82.7,82.7,15986.0,65.5925,65.6004,65.5925,65.5925,15986.0
2018-10-04 15:45:00,82.7,82.71,82.69,82.7,28258.0,65.5925,65.6004,65.5846,65.5925,28258.0
2018-10-04 15:50:00,82.71,82.71,82.7,82.7,17904.0,65.6004,65.6004,65.5925,65.5925,17904.0
2018-10-04 15:55:00,82.7,82.71,82.68,82.69,33962.0,65.5925,65.6004,65.5766,65.5846,33962.0
2018-10-05 09:30:00,82.57,82.67,82.57,82.6,22665.0,65.4894,65.5687,65.4894,65.5132,22665.0
2018-10-05 09:35:00,82.6,82.6,82.57,82.59,6771.0,65.5132,65.5132,65.4894,65.5053,6771.0
2018-10-05 09:40:00,82.59,82.61,82.59,82.6,32316.0,65.5053,65.5211,65.5053,65.5132,32316.0
2018-10-05 09:45:00,82.6,82.6,82.56,82.58,28133.0,65.5132,65.5132,65.4815,65.4973,28133.0
2018-10-05 09:50:00,82.58,82.61,82.58,82.6,6275.0,65.4973,65.5211,65.4973,65.5132,6275.0
2018-10-05 09:55:00,82.6,82.61,82.58,82.6,65052.0,65.5132,65.5211,65.4973,65.5132,65052.0
2018-10-05 10:00:00,82.6,82.61,82.59,82.6,26441.0,65.5132,65.5211,65.5053,65.5132,26441.0
2018-10-05 10:05:00,82.6,82.62,82.59,82.62,3590.0,65.5132,65.529,65.5053,65.529,3590.0
2018-10-05 10:10:00,82.61,82.62,82.6,82.61,14693.0,65.5211,65.529,65.5132,65.5211,14693.0
2018-10-05 10:15:00,82.62,82.62,82.6,82.61,19452.0,65.529,65.529,65.5132,65.5211,19452.0
2018-10-05 10:20:00,82.61,82.61,82.58,82.59,8709.0,65.5211,65.5211,65.4973,65.5053,8709.0
2018-10-05 10:25:00,82.59,82.59,82.56,82.59,13088.0,65.5053,65.5053,65.4815,65.5053,13088.0
2018-10-05 10:30:00,82.58,82.59,82.56,82.56,10563.0,65.4973,65.5053,65.4815,65.4815,10563.0
2018-10-05 10:35:00,82.56,82.57,82.55,82.55,7294.0,65.4815,65.4894,65.4735,65.4735,7294.0
2018-10-05 10:40:00,82.56,82.56,82.54,82.54,4889.0,65.4815,65.4815,65.4656,65.4656,4889.0
2018-10-05 10:45:00,82.54,82.55,82.53,82.54,12535.0,65.4656,65.4735,65.4577,65.4656,12535.0
2018-10-05 10:50:00,82.53,82.56,82.53,82.56,8388.0,65.4577,65.4815,65.4577,65.4815,8388.0
2018-10-05 10:55:00,82.56,82.56,82.53,82.54,19597.0,65.4815,65.4815,65.4577,65.4656,19597.0
2018-10-05 11:00:00,82.55,82.55,82.53,82.55,7439.0,65.4735,65.4735,65.4577,65.4735,7439.0
2018-10-05 11:05:00,82.55,82.55,82.54,82.55,7628.0,65.4735,65.4735,65.4656,65.4735,7628.0
2018-10-05 11:10:00,82.54,82.55,82.53,82.53,11223.0,65.4656,65.4735,65.4577,65.4577,11223.0
2018-10-05 11:15:00,82.53,82.55,82.52,82.54,11226.0,65.4577,65.4735,65.4497,65.4656,11226.0
2018-10-05 11:20:00,82.55,82.56,82.54,82.55,12827.0,65.4735,65.4815,65.4656,65.4735,12827.0
2018-10-05 11:25:00,82.55,82.55,82.53,82.55,24608.0,65.4735,65.4735,65.4577,65.4735,24608.0
2018-10-05 11:30:00,82.55,82.55,82.54,82.55,4413.0,65.4735,65.4735,65.4656,65.4735,4413.0
2018-10-05 11:35:00,82.55,82.55,82.52,82.53,1057134.0,65.4735,65.4735,65.4497,65.4577,1057134.0
2018-10-05 11:40:00,82.53,82.54,82.52,82.52,4188.0,65.4577,65.4656,65.4497,65.4497,4188.0
2018-10-05 11:45:00,82.53,82.54,82.52,82.53,8272.0,65.4577,65.4656,65.4497,65.4577,8272.0
2018-10-05 11:50:00,82.54,82.54,82.5,82.5,4996.0,65.4656,65.4656,65.4339,65.4339,4996.0
2018-10-05 11:55:00,82.5,82.51,82.44,82.47,10260.0,65.4339,65.4418,65.3863,65.4101,10260.0
2018-10-05 12:00:00,82.48,82.48,82.44,82.45,4416.0,65.418,65.418,65.3863,65.3942,4416.0
2018-10-05 12:05:00,82.45,82.46,82.44,82.45,6167.0,65.3942,65.4021,65.3863,65.3942,6167.0
2018-10-05 12:10:00,82.44,82.46,82.42,82.46,4766.0,65.3863,65.4021,65.3704,65.4021,4766.0
2018-10-05 12:15:00,82.46,82.46,82.43,82.46,41665.0,65.4021,65.4021,65.3783,65.4021,41665.0
2018-10-05 12:20:00,82.45,82.46,82.42,82.44,37272.0,65.3942,65.4021,65.3704,65.3863,37272.0
2018-10-05 12:25:00,82.44,82.46,82.43,82.46,16156.0,65.3863,65.4021,65.3783,65.4021,16156.0
2018-10-05 12:30:00,82.46,82.47,82.45,82.46,2819.0,65.4021,65.4101,65.3942,65.4021,2819.0
2018-10-05 12:35:00,82.47,82.49,82.46,82.47,8801.0,65.4101,65.4259,65.4021,65.4101,8801.0
2018-10-05 12:40:00,82.47,82.49,82.47,82.47,25006.0,65.4101,65.4259,65.4101,65.4101,25006.0
2018-10-05 12:45:00,82.48,82.49,82.47,82.48,6074.0,65.418,65.4259,65.4101,65.418,6074.0
2018-10-05 12:50:00,82.49,82.51,82.48,82.49,2452.0,65.4259,65.4418,65.418,65.4259,2452.0
2018-10-05 12:55:00,82.49,82.51,82.48,82.5,2795.0,65.4259,65.4418,65.418,65.4339,2795.0
2018-10-05 13:00:00,82.5,82.5,82.47,82.47,11132.0,65.4339,65.4339,65.4101,65.4101,11132.0
2018-10-05 13:05:00,82.48,82.49,82.48,82.48,2192.0,65.418,65.4259,65.418,65.418,2192.0
2018-10-05 13:10:00,82.49,82.5,82.47,82.49,8813.0,65.4259,65.4339,65.4101,65.4259,8813.0
2018-10-05 13:15:00,82.49,82.5,82.47,82.48,13849.0,65.4259,65.4339,65.4101,65.418,13849.0
2018-10-05 13:20:00,82.47,82.48,82.46,82.46,6331.0,65.4101,65.418,65.4021,65.4021,6331.0
2018-10-05 13:25:00,82.47,82.47,82.45,82.45,17272.0,65.4101,65.4101,65.3942,65.3942,17272.0
2018-10-05 13:30:00,82.45,82.46,82.43,82.44,7492.0,65.3942,65.4021,65.3783,65.3863,7492.0
2018-10-05 13:35:00,82.44,82.44,82.43,82.44,5082.0,65.3863,65.3863,65.3783,65.3863,5082.0
2018-10-05 13:40:00,82.44,82.45,82.43,82.45,1764.0,65.3863,65.3942,65.3783,65.3942,1764.0
2018-10-05 13:45:00,82.45,82.46,82.45,82.45,3077.0,65.3942,65.4021,65.3942,65.3942,3077.0
2018-10-05 13:50:00,82.45,82.46,82.44,82.44,12324.0,65.3942,65.4021,65.3863,65.3863,12324.0
2018-10-05 13:55:00,82.43,82.44,82.42,82.42,25749.0,65.3783,65.3863,65.3704,65.3704,25749.0
2018-10-05 14:00:00,82.42,82.46,82.42,82.46,8431.0,65.3704,65.4021,65.3704,65.4021,8431.0
2018-10-05 14:05:00,82.45,82.46,82.43,82.43,48772.0,65.3942,65.4021,65.3783,65.3783,48772.0
2018-10-05 14:10:00,82.44,82.45,82.43,82.45,7335.0,65.3863,65.3942,65.3783,65.3942,7335.0
2018-10-05 14:15:00,82.44,82.49,82.44,82.48,10547.0,65.3863,65.4259,65.3863,65.418,10547.0
2018-10-05 14:20:00,82.48,82.5,82.47,82.49,2498.0,65.418,65.4339,65.4101,65.4259,2498.0
2018-10-05 14:25:00,82.49,82.5,82.48,82.48,4128.0,65.4259,65.4339,65.418,65.418,4128.0
2018-10-05 14:30:00,82.48,82.49,82.46,82.47,6922.0,65.418,65.4259,65.4021,65.4101,6922.0
2018-10-05 14:35:00,82.49,82.49,82.48,82.48,5177.0,65.4259,65.4259,65.418,65.418,5177.0
2018-10-05 14:40:00,82.48,82.51,82.48,82.5,15805.0,65.418,65.4418,65.418,65.4339,15805.0
2018-10-05 14:45:00,82.51,82.51,82.5,82.5,11972.0,65.4418,65.4418,65.4339,65.4339,11972.0
2018-10-05 14:50:00,82.51,82.51,82.5,82.5,8477.0,65.4418,65.4418,65.4339,65.4339,8477.0
2018-10-05 14:55:00,82.51,82.53,82.5,82.51,26470.0,65.4418,65.4577,65.4339,65.4418,26470.0
2018-10-05 15:00:00,82.51,82.52,82.5,82.5,10328.0,65.4418,65.4497,65.4339,65.4339,10328.0
2018-10-05 15:05:00,82.5,82.51,82.49,82.5,3556.0,65.4339,65.4418,65.4259,65.4339,3556.0
2018-10-05 15:10:00,82.5,82.51,82.49,82.51,12675.0,65.4339,65.4418,65.4259,65.4418,12675.0
2018-10-05 15:15:00,82.51,82.51,82.5,82.5,14866.0,65.4418,65.4418,65.4339,65.4339,14866.0
2018-10-05 15:20:00,82.51,82.51,82.48,82.49,191483.0,65.4418,65.4418,65.418,65.4259,191483.0
2018-10-05 15:25:00,82.5,82.5,82.49,82.5,3730.0,65.4339,65.4339,65.4259,65.4339,3730.0
2018-10-05 15:30:00,82.5,82.5,82.49,82.49,9029.0,65.4339,65.4339,65.4259,65.4259,9029.0
2018-10-05 15:35:00,82.5,82.51,82.48,82.5,17233.0,65.4339,65.4418,65.418,65.4339,17233.0
2018-10-05 15:40:00,82.51,82.51,82.5,82.51,8872.0,65.4418,65.4418,65.4339,65.4418,8872.0
2018-10-05 15:45:00,82.5,82.53,82.49,82.53,202893.0,65.4339,65.4577,65.4259,65.4577,202893.0
2018-10-05 15:50:00,82.52,82.53,82.51,82.53,114410.0,65.4497,65.4577,65.4418,65.4577,114410.0
2018-10-05 15:55:00,82.53,82.53,82.52,82.53,17708.0,65.4577,65.4577,65.4497,65.4577,17708.0
2018-10-08 09:30:00,82.55,82.66,82.55,82.62,13363.0,65.4735,65.5608,65.4735,65.529,13363.0
2018-10-08 09:35:00,82.59,82.59,82.56,82.56,9638.0,65.5053,65.5053,65.4815,65.4815,9638.0
2018-10-08 09:40:00,82.56,82.57,82.55,82.56,981.0,65.4815,65.4894,65.4735,65.4815,981.0
2018-10-08 09:45:00,82.56,82.56,82.55,82.56,3035.0,65.4815,65.4815,65.4735,65.4815,3035.0
2018-10-08 09:50:00,82.56,82.57,82.54,82.55,2838.0,65.4815,65.4894,65.4656,65.4735,2838.0
2018-10-08 09:55:00,82.55,82.56,82.55,82.55,2267.0,65.4735,65.4815,65.4735,65.4735,2267.0
2018-10-08 10:00:00,82.56,82.56,82.54,82.54,2438.0,65.4815,65.4815,65.4656,65.4656,2438.0
2018-10-08 10:05:00,82.55,82.55,82.54,82.55,11651.0,65.4735,65.4735,65.4656,65.4735,11651.0
2018-10-08 10:10:00,82.55,82.56,82.55,82.56,3357.0,65.4735,65.4815,65.4735,65.4815,3357.0
2018-10-08 10:15:00,82.55,82.56,82.55,82.56,718.0,65.4735,65.4815,65.4735,65.4815,718.0
2018-10-08 10:20:00,82.56,82.56,82.54,82.54,4320.0,65.4815,65.4815,65.4656,65.4656,4320.0
2018-10-08 10:25:00,82.54,82.55,82.54,82.55,2113.0,65.4656,65.4735,65.4656,65.4735,2113.0
2018-10-08 10:30:00,82.54,82.55,82.54,82.54,3159.0,65.4656,65.4735,65.4656,65.4656,3159.0
2018-10-08 10:35:00,82.55,82.55,82.54,82.55,3101.0,65.4735,65.4735,65.4656,65.4735,3101.0
2018-10-08 10:40:00,82.55,82.55,82.54,82.55,3190.0,65.4735,65.4735,65.4656,65.4735,3190.0
2018-10-08 10:45:00,82.55,82.55,82.54,82.55,3489.0,65.4735,65.4735,65.4656,65.4735,3489.0
2018-10-08 10:50:00,82.54,82.57,82.54,82.57,9967.0,65.4656,65.4894,65.4656,65.4894,9967.0
2018-10-08 10:55:00,82.56,82.57,82.56,82.56,1438.0,65.4815,65.4894,65.4815,65.4815,1438.0
2018-10-08 11:00:00,82.56,82.57,82.53,82.53,4119.0,65.4815,65.4894,65.4577,65.4577,4119.0
2018-10-08 11:05:00,82.54,82.54,82.53,82.53,4412.0,65.4656,65.4656,65.4577,65.4577,4412.0
2018-10-08 11:10:00,82.54,82.54,82.53,82.54,3441.0,65.4656,65.4656,65.4577,65.4656,3441.0
2018-10-08 11:15:00,82.54,82.54,82.53,82.54,5146.0,65.4656,65.4656,65.4577,65.4656,5146.0
2018-10-08 11:20:00,82.54,82.54,82.53,82.53,8012.0,65.4656,65.4656,65.4577,65.4577,8012.0
2018-10-08 11:25:00,82.53,82.53,82.52,82.53,4769.0,65.4577,65.4577,65.4497,65.4577,4769.0
2018-10-08 11:30:00,82.53,82.53,82.52,82.53,4951.0,65.4577,65.4577,65.4497,65.4577,4951.0
2018-10-08 11:35:00,82.53,82.53,82.52,82.53,3885.0,65.4577,65.4577,65.4497,65.4577,3885.0
2018-10-08 11:40:00,82.52,82.53,82.52,82.52,11474.0,65.4497,65.4577,65.4497,65.4497,11474.0
2018-10-08 11:45:00,82.53,82.54,82.52,82.54,24501.0,65.4577,65.4656,65.4497,65.4656,24501.0
2018-10-08 11:50:00,82.53,82.55,82.53,82.54,18973.0,65.4577,65.4735,65.4577,65.4656,18973.0
2018-10-08 11:55:00,82.54,82.57,82.54,82.56,7037.0,65.4656,65.4894,65.4656,65.4815,7037.0
2018-10-08 12:00:00,82.56,82.57,82.56,82.57,13040.0,65.4815,65.4894,65.4815,65.4894,13040.0
2018-10-08 12:05:00,82.57,82.57,82.56,82.57,2510.0,65.4894,65.4894,65.4815,65.4894,2510.0
2018-10-08 12:10:00,82.56,82.57,82.56,82.56,2533.0,65.4815,65.4894,65.4815,65.4815,2533.0
2018-10-08 12:15:00,82.56,82.57,82.56,82.56,7890.0,65.4815,65.4894,65.4815,65.4815,7890.0
2018-10-08 12:20:00,82.56,82.57,82.53,82.54,5523.0,65.4815,65.4894,65.4577,65.4656,5523.0
2018-10-08 12:25:00,82.54,82.54,82.53,82.54,5907.0,65.4656,65.4656,65.4577,65.4656,5907.0
2018-10-08 12:30:00,82.54,82.54,82.53,82.54,6222.0,65.4656,65.4656,65.4577,65.4656,6222.0
2018-10-08 12:35:00,82.53,82.54,82.53,82.54,1503.0,65.4577,65.4656,65.4577,65.4656,1503.0
2018-10-08 12:40:00,82.54,82.54,82.53,82.53,8753.0,65.4656,65.4656,65.4577,65.4577,8753.0
2018-10-08 12:45:00,82.54,82.54,82.53,82.54,13682.0,65.4656,65.4656,65.4577,65.4656,13682.0
2018-10-08 12:50:00,82.54,82.54,82.53,82.54,1728.0,65.4656,65.4656,65.4577,65.4656,1728.0
2018-10-08 12:55:00,82.54,82.54,82.53,82.54,1240.0,65.4656,65.4656,65.4577,65.4656,1240.0
2018-10-08 13:00:00,82.54,82.54,82.53,82.54,1581.0,65.4656,65.4656,65.4577,65.4656,1581.0
2018-10-08 13:05:00,82.53,82.54,82.53,82.53,3649.0,65.4577,65.4656,65.4577,65.4577,3649.0
2018-10-08 13:10:00,82.53,82.54,82.53,82.53,1346.0,65.4577,65.4656,65.4577,65.4577,1346.0
2018-10-08 13:15:00,82.54,82.54,82.53,82.54,2133.0,65.4656,65.4656,65.4577,65.4656,2133.0
2018-10-08 13:20:00,82.53,82.54,82.53,82.54,893.0,65.4577,65.4656,65.4577,65.4656,893.0
2018-10-08 13:25:00,82.53,82.54,82.53,82.54,1322.0,65.4577,65.4656,65.4577,65.4656,1322.0
2018-10-08 13:30:00,82.54,82.54,82.53,82.53,5539.0,65.4656,65.4656,65.4577,65.4577,5539.0
2018-10-08 13:35:00,82.54,82.54,82.53,82.54,2520.0,65.4656,65.4656,65.4577,65.4656,2520.0
2018-10-08 13:40:00,82.54,82.54,82.53,82.54,10996.0,65.4656,65.4656,65.4577,65.4656,10996.0
2018-10-08 13:45:00,82.54,82.54,82.53,82.54,2366.0,65.4656,65.4656,65.4577,65.4656,2366.0
2018-10-08 13:50:00,82.53,82.54,82.53,82.54,3788.0,65.4577,65.4656,65.4577,65.4656,3788.0
2018-10-08 13:55:00,82.54,82.55,82.53,82.55,9518.0,65.4656,65.4735,65.4577,65.4735,9518.0
2018-10-08 14:00:00,82.55,82.55,82.54,82.54,3415.0,65.4735,65.4735,65.4656,65.4656,3415.0
2018-10-08 14:05:00,82.55,82.55,82.53,82.53,8781.0,65.4735,65.4735,65.4577,65.4577,8781.0
2018-10-08 14:10:00,82.53,82.54,82.53,82.53,4466.0,65.4577,65.4656,65.4577,65.4577,4466.0
2018-10-08 14:15:00,82.54,82.54,82.53,82.54,1632.0,65.4656,65.4656,65.4577,65.4656,1632.0
2018-10-08 14:20:00,82.53,82.54,82.53,82.54,3630.0,65.4577,65.4656,65.4577,65.4656,3630.0
2018-10-08 14:25:00,82.54,82.55,82.53,82.54,12419.0,65.4656,65.4735,65.4577,65.4656,12419.0
2018-10-08 14:30:00,82.54,82.55,82.54,82.55,14270.0,65.4656,65.4735,65.4656,65.4735,14270.0
2018-10-08 14:35:00,82.55,82.55,82.54,82.54,6619.0,65.4735,65.4735,65.4656,65.4656,6619.0
2018-10-08 14:40:00,82.55,82.55,82.54,82.54,1459.0,65.4735,65.4735,65.4656,65.4656,1459.0
2018-10-08 14:45:00,82.55,82.55,82.54,82.54,5405.0,65.4735,65.4735,65.4656,65.4656,5405.0
2018-10-08 14:50:00,82.53,82.53,82.52,82.52,6799.0,65.4577,65.4577,65.4497,65.4497,6799.0
2018-10-08 14:55:00,82.53,82.53,82.52,82.53,22488.0,65.4577,65.4577,65.4497,65.4577,22488.0
2018-10-08 15:00:00,82.53,82.54,82.53,82.53,1936.0,65.4577,65.4656,65.4577,65.4577,1936.0
2018-10-08 15:05:00,82.53,82.54,82.53,82.54,6752.0,65.4577,65.4656,65.4577,65.4656,6752.0
2018-10-08 15:10:00,82.53,82.54,82.53,82.53,7930.0,65.4577,65.4656,65.4577,65.4577,7930.0
2018-10-08 15:15:00,82.54,82.54,82.53,82.54,3840.0,65.4656,65.4656,65.4577,65.4656,3840.0
2018-10-08 15:20:00,82.54,82.54,82.53,82.53,10474.0,65.4656,65.4656,65.4577,65.4577,10474.0
2018-10-08 15:25:00,82.54,82.54,82.53,82.54,2682.0,65.4656,65.4656,65.4577,65.4656,2682.0
2018-10-08 15:30:00,82.53,82.54,82.53,82.54,6750.0,65.4577,65.4656,65.4577,65.4656,6750.0
2018-10-08 15:35:00,82.54,82.54,82.53,82.54,17723.0,65.4656,65.4656,65.4577,65.4656,17723.0
2018-10-08 15:40:00,82.54,82.54,82.52,82.53,16943.0,65.4656,65.4656,65.4497,65.4577,16943.0
2018-10-08 15:45:00,82.53,82.54,82.52,82.54,29931.0,65.4577,65.4656,65.4497,65.4656,29931.0
2018-10-08 15:50:00,82.54,82.54,82.53,82.54,28245.0,65.4656,65.4656,65.4577,65.4656,28245.0
2018-10-08 15:55:00,82.54,82.54,82.52,82.52,35992.0,65.4656,65.4656,65.4497,65.4497,35992.0
2018-10-09 09:30:00,82.57,82.57,82.53,82.57,22434.0,65.4894,65.4894,65.4577,65.4894,22434.0
2018-10-09 09:35:00,82.58,82.58,82.52,82.53,3095.0,65.4973,65.4973,65.4497,65.4577,3095.0
2018-10-09 09:40:00,82.54,82.57,82.54,82.55,3210.0,65.4656,65.4894,65.4656,65.4735,3210.0
2018-10-09 09:45:00,82.55,82.57,82.55,82.57,4128.0,65.4735,65.4894,65.4735,65.4894,4128.0
2018-10-09 09:50:00,82.57,82.59,82.56,82.56,28246.0,65.4894,65.5053,65.4815,65.4815,28246.0
2018-10-09 09:55:00,82.56,82.59,82.55,82.57,21987.0,65.4815,65.5053,65.4735,65.4894,21987.0
2018-10-09 10:00:00,82.56,82.6,82.55,82.58,19576.0,65.4815,65.5132,65.4735,65.4973,19576.0
2018-10-09 10:05:00,82.58,82.6,82.57,82.6,10423.0,65.4973,65.5132,65.4894,65.5132,10423.0
2018-10-09 10:10:00,82.59,82.6,82.59,82.6,36633.0,65.5053,65.5132,65.5053,65.5132,36633.0
2018-10-09 10:15:00,82.6,82.61,82.58,82.58,14367.0,65.5132,65.5211,65.4973,65.4973,14367.0
2018-10-09 10:20:00,82.58,82.59,82.57,82.58,126703.0,65.4973,65.5053,65.4894,65.4973,126703.0
2018-10-09 10:25:00,82.58,82.59,82.57,82.58,28238.0,65.4973,65.5053,65.4894,65.4973,28238.0
2018-10-09 10:30:00,82.57,82.58,82.57,82.58,73000.0,65.4894,65.4973,65.4894,65.4973,73000.0
2018-10-09 10:35:00,82.58,82.6,82.58,82.59,3077.0,65.4973,65.5132,65.4973,65.5053,3077.0
2018-10-09 10:40:00,82.6,82.61,82.58,82.59,13744.0,65.5132,65.5211,65.4973,65.5053,13744.0
2018-10-09 10:45:00,82.59,82.6,82.59,82.59,11897.0,65.5053,65.5132,65.5053,65.5053,11897.0
2018-10-09 10:50:00,82.6,82.61,82.59,82.61,62512.0,65.5132,65.5211,65.5053,65.5211,62512.0
2018-10-09 10:55:00,82.6,82.62,82.6,82.62,58157.0,65.5132,65.529,65.5132,65.529,58157.0
2018-10-09 11:00:00,82.63,82.63,82.61,82.61,7188.0,65.537,65.537,65.5211,65.5211,7188.0
2018-10-09 11:05:00,82.62,82.64,82.61,82.62,42169.0,65.529,65.5449,65.5211,65.529,42169.0
2018-10-09 11:10:00,82.63,82.63,82.62,82.62,25718.0,65.537,65.537,65.529,65.529,25718.0
2018-10-09 11:15:00,82.62,82.63,82.61,82.61,71609.0,65.529,65.537,65.5211,65.5211,71609.0
2018-10-09 11:20:00,82.61,82.62,82.61,82.62,91452.0,65.5211,65.529,65.5211,65.529,91452.0
2018-10-09 11:25:00,82.61,82.62,82.61,82.62,30015.0,65.5211,65.529,65.5211,65.529,30015.0
2018-10-09 11:30:00,82.62,82.62,82.6,82.6,43730.0,65.529,65.529,65.5132,65.5132,43730.0
2018-10-09 11:35:00,82.6,82.61,82.58,82.58,32292.0,65.5132,65.5211,65.4973,65.4973,32292.0
2018-10-09 11:40:00,82.58,82.58,82.57,82.57,12579.0,65.4973,65.4973,65.4894,65.4894,12579.0
2018-10-09 11:45:00,82.57,82.58,82.56,82.57,33273.0,65.4894,65.4973,65.4815,65.4894,33273.0
2018-10-09 11:50:00,82.56,82.57,82.55,82.56,12394.0,65.4815,65.4894,65.4735,65.4815,12394.0
2018-10-09 11:55:00,82.56,82.57,82.55,82.56,5590.0,65.4815,65.4894,65.4735,65.4815,5590.0
2018-10-09 12:00:00,82.56,82.57,82.55,82.56,20672.0,65.4815,65.4894,65.4735,65.4815,20672.0
2018-10-09 12:05:00,82.56,82.56,82.55,82.55,19507.0,65.4815,65.4815,65.4735,65.4735,19507.0
2018-10-09 12:10:00,82.56,82.56,82.55,82.55,7681.0,65.4815,65.4815,65.4735,65.4735,7681.0
2018-10-09 12:15:00,82.55,82.56,82.54,82.54,13710.0,65.4735,65.4815,65.4656,65.4656,13710.0
2018-10-09 12:20:00,82.55,82.55,82.54,82.54,6835.0,65.4735,65.4735,65.4656,65.4656,6835.0
2018-10-09 12:25:00,82.54,82.55,82.53,82.54,15910.0,65.4656,65.4735,65.4577,65.4656,15910.0
2018-10-09 12:30:00,82.54,82.55,82.53,82.54,12632.0,65.4656,65.4735,65.4577,65.4656,12632.0
2018-10-09 12:35:00,82.54,82.55,82.53,82.55,13795.0,65.4656,65.4735,65.4577,65.4735,13795.0
2018-10-09 12:40:00,82.55,82.55,82.54,82.55,60570.0,65.4735,65.4735,65.4656,65.4735,60570.0
2018-10-09 12:45:00,82.54,82.57,82.54,82.56,16509.0,65.4656,65.4894,65.4656,65.4815,16509.0
2018-10-09 12:50:00,82.56,82.57,82.55,82.55,8481.0,65.4815,65.4894,65.4735,65.4735,8481.0
2018-10-09 12:55:00,82.55,82.56,82.55,82.55,7830.0,65.4735,65.4815,65.4735,65.4735,7830.0
2018-10-09 13:00:00,82.55,82.57,82.55,82.57,10256.0,65.4735,65.4894,65.4735,65.4894,10256.0
2018-10-09 13:05:00,82.56,82.56,82.55,82.56,15913.0,65.4815,65.4815,65.4735,65.4815,15913.0
2018-10-09 13:10:00,82.56,82.56,82.55,82.56,8204.0,65.4815,65.4815,65.4735,65.4815,8204.0
2018-10-09 13:15:00,82.56,82.57,82.55,82.56,16219.0,65.4815,65.4894,65.4735,65.4815,16219.0
2018-10-09 13:20:00,82.56,82.57,82.56,82.56,18373.0,65.4815,65.4894,65.4815,65.4815,18373.0
2018-10-09 13:25:00,82.56,82.57,82.55,82.56,11491.0,65.4815,65.4894,65.4735,65.4815,11491.0
2018-10-09 13:30:00,82.56,82.56,82.54,82.54,6531.0,65.4815,65.4815,65.4656,65.4656,6531.0
2018-10-09 13:35:00,82.54,82.55,82.52,82.52,12123.0,65.4656,65.4735,65.4497,65.4497,12123.0
2018-10-09 13:40:00,82.52,82.53,82.52,82.53,22450.0,65.4497,65.4577,65.4497,65.4577,22450.0
2018-10-09 13:45:00,82.53,82.53,82.52,82.52,5488.0,65.4577,65.4577,65.4497,65.4497,5488.0
2018-10-09 13:50:00,82.52,82.53,82.52,82.53,12573.0,65.4497,65.4577,65.4497,65.4577,12573.0
2018-10-09 13:55:00,82.53,82.53,82.52,82.52,20125.0,65.4577,65.4577,65.4497,65.4497,20125.0
2018-10-09 14:00:00,82.53,82.53,82.52,82.53,9316.0,65.4577,65.4577,65.4497,65.4577,9316.0
2018-10-09 14:05:00,82.53,82.54,82.52,82.54,14190.0,65.4577,65.4656,65.4497,65.4656,14190.0
2018-10-09 14:10:00,82.54,82.55,82.53,82.55,12063.0,65.4656,65.4735,65.4577,65.4735,12063.0
2018-10-09 14:15:00,82.54,82.55,82.54,82.54,16690.0,65.4656,65.4735,65.4656,65.4656,16690.0
2018-10-09 14:20:00,82.54,82.55,82.54,82.54,17412.0,65.4656,65.4735,65.4656,65.4656,17412.0
2018-10-09 14:25:00,82.55,82.55,82.54,82.55,35036.0,65.4735,65.4735,65.4656,65.4735,35036.0
2018-10-09 14:30:00,82.55,82.55,82.54,82.55,14211.0,65.4735,65.4735,65.4656,65.4735,14211.0
2018-10-09 14:35:00,82.55,82.56,82.55,82.56,10645.0,65.4735,65.4815,65.4735,65.4815,10645.0
2018-10-09 14:40:00,82.56,82.56,82.55,82.56,13073.0,65.4815,65.4815,65.4735,65.4815,13073.0
2018-10-09 14:45:00,82.55,82.57,82.55,82.57,25468.0,65.4735,65.4894,65.4735,65.4894,25468.0
2018-10-09 14:50:00,82.57,82.57,82.56,82.56,19838.0,65.4894,65.4894,65.4815,65.4815,19838.0
2018-10-09 14:55:00,82.56,82.57,82.56,82.56,30681.0,65.4815,65.4894,65.4815,65.4815,30681.0
2018-10-09 15:00:00,82.56,82.57,82.56,82.56,17094.0,65.4815,65.4894,65.4815,65.4815,17094.0
2018-10-09 15:05:00,82.56,82.58,82.56,82.58,18470.0,65.4815,65.4973,65.4815,65.4973,18470.0
2018-10-09 15:10:00,82.58,82.58,82.57,82.58,18534.0,65.4973,65.4973,65.4894,65.4973,18534.0
2018-10-09 15:15:00,82.58,82.58,82.57,82.58,16450.0,65.4973,65.4973,65.4894,65.4973,16450.0
2018-10-09 15:20:00,82.58,82.58,82.56,82.56,19898.0,65.4973,65.4973,65.4815,65.4815,19898.0
2018-10-09 15:25:00,82.56,82.56,82.55,82.56,36418.0,65.4815,65.4815,65.4735,65.4815,36418.0
2018-10-09 15:30:00,82.55,82.56,82.54,82.54,26570.0,65.4735,65.4815,65.4656,65.4656,26570.0
2018-10-09 15:35:00,82.54,82.55,82.53,82.54,81955.0,65.4656,65.4735,65.4577,65.4656,81955.0
2018-10-09 15:40:00,82.54,82.54,82.53,82.54,43464.0,65.4656,65.4656,65.4577,65.4656,43464.0
2018-10-09 15:45:00,82.54,82.55,82.53,82.55,50095.0,65.4656,65.4735,65.4577,65.4735,50095.0
2018-10-09 15:50:00,82.54,82.55,82.54,82.55,28754.0,65.4656,65.4735,65.4656,65.4735,28754.0
2018-10-09 15:55:00,82.54,82.56,82.54,82.56,41982.0,65.4656,65.4815,65.4656,65.4815,41982.0
2018-10-10 09:30:00,82.44,82.49,82.44,82.47,19792.0,65.3863,65.4259,65.3863,65.4101,19792.0
2018-10-10 09:35:00,82.47,82.49,82.47,82.48,6999.0,65.4101,65.4259,65.4101,65.418,6999.0
2018-10-10 09:40:00,82.49,82.49,82.47,82.47,8235.0,65.4259,65.4259,65.4101,65.4101,8235.0
2018-10-10 09:45:00,82.48,82.5,82.46,82.49,11702.0,65.418,65.4339,65.4021,65.4259,11702.0
2018-10-10 09:50:00,82.49,82.49,82.48,82.48,4832.0,65.4259,65.4259,65.418,65.418,4832.0
2018-10-10 09:55:00,82.5,82.52,82.49,82.52,24636.0,65.4339,65.4497,65.4259,65.4497,24636.0
2018-10-10 10:00:00,82.51,82.51,82.5,82.51,60069.0,65.4418,65.4418,65.4339,65.4418,60069.0
2018-10-10 10:05:00,82.51,82.51,82.49,82.49,41434.0,65.4418,65.4418,65.4259,65.4259,41434.0
2018-10-10 10:10:00,82.5,82.5,82.48,82.48,21759.0,65.4339,65.4339,65.418,65.418,21759.0
2018-10-10 10:15:00,82.48,82.51,82.48,82.51,13868.0,65.418,65.4418,65.418,65.4418,13868.0
2018-10-10 10:20:00,82.51,82.51,82.46,82.47,26226.0,65.4418,65.4418,65.4021,65.4101,26226.0
2018-10-10 10:25:00,82.46,82.48,82.46,82.47,5912.0,65.4021,65.418,65.4021,65.4101,5912.0
2018-10-10 10:30:00,82.47,82.49,82.47,82.49,11541.0,65.4101,65.4259,65.4101,65.4259,11541.0
2018-10-10 10:35:00,82.48,82.5,82.48,82.49,2940.0,65.418,65.4339,65.418,65.4259,2940.0
2018-10-10 10:40:00,82.48,82.5,82.46,82.47,7721.0,65.418,65.4339,65.4021,65.4101,7721.0
2018-10-10 10:45:00,82.48,82.48,82.47,82.48,8836.0,65.418,65.418,65.4101,65.418,8836.0
2018-10-10 10:50:00,82.48,82.48,82.46,82.47,48090.0,65.418,65.418,65.4021,65.4101,48090.0
2018-10-10 10:55:00,82.48,82.51,82.46,82.5,4997.0,65.418,65.4418,65.4021,65.4339,4997.0
2018-10-10 11:00:00,82.51,82.51,82.5,82.51,22110.0,65.4418,65.4418,65.4339,65.4418,22110.0
2018-10-10 11:05:00,82.52,82.53,82.51,82.53,11500.0,65.4497,65.4577,65.4418,65.4577,11500.0
2018-10-10 11:10:00,82.52,82.53,82.51,82.52,7756.0,65.4497,65.4577,65.4418,65.4497,7756.0
2018-10-10 11:15:00,82.51,82.52,82.5,82.51,9556.0,65.4418,65.4497,65.4339,65.4418,9556.0
2018-10-10 11:20:00,82.51,82.53,82.5,82.52,33875.0,65.4418,65.4577,65.4339,65.4497,33875.0
2018-10-10 11:25:00,82.52,82.52,82.49,82.5,7964.0,65.4497,65.4497,65.4259,65.4339,7964.0
2018-10-10 11:30:00,82.5,82.51,82.49,82.49,5295.0,65.4339,65.4418,65.4259,65.4259,5295.0
2018-10-10 11:35:00,82.49,82.5,82.48,82.49,22343.0,65.4259,65.4339,65.418,65.4259,22343.0
2018-10-10 11:40:00,82.48,82.49,82.47,82.48,12345.0,65.418,65.4259,65.4101,65.418,12345.0
2018-10-10 11:45:00,82.49,82.49,82.48,82.49,5473.0,65.4259,65.4259,65.418,65.4259,5473.0
2018-10-10 11:50:00,82.48,82.49,82.48,82.49,6154.0,65.418,65.4259,65.418,65.4259,6154.0
2018-10-10 11:55:00,82.48,82.48,82.46,82.46,9171.0,65.418,65.418,65.4021,65.4021,9171.0
2018-10-10 12:00:00,82.47,82.48,82.46,82.46,12881.0,65.4101,65.418,65.4021,65.4021,12881.0
2018-10-10 12:05:00,82.47,82.48,82.46,82.46,35875.0,65.4101,65.418,65.4021,65.4021,35875.0
2018-10-10 12:10:00,82.46,82.48,82.46,82.48,6022.0,65.4021,65.418,65.4021,65.418,6022.0
2018-10-10 12:15:00,82.48,82.49,82.47,82.47,17510.0,65.418,65.4259,65.4101,65.4101,17510.0
2018-10-10 12:20:00,82.47,82.48,82.47,82.47,3235.0,65.4101,65.418,65.4101,65.4101,3235.0
2018-10-10 12:25:00,82.47,82.48,82.47,82.47,10674.0,65.4101,65.418,65.4101,65.4101,10674.0
2018-10-10 12:30:00,82.47,82.48,82.47,82.47,3947.0,65.4101,65.418,65.4101,65.4101,3947.0
2018-10-10 12:35:00,82.47,82.47,82.46,82.46,6792.0,65.4101,65.4101,65.4021,65.4021,6792.0
2018-10-10 12:40:00,82.46,82.47,82.46,82.46,5456.0,65.4021,65.4101,65.4021,65.4021,5456.0
2018-10-10 12:45:00,82.46,82.47,82.46,82.47,3652.0,65.4021,65.4101,65.4021,65.4101,3652.0
2018-10-10 12:50:00,82.47,82.47,82.45,82.46,5287.0,65.4101,65.4101,65.3942,65.4021,5287.0
2018-10-10 12:55:00,82.45,82.46,82.44,82.45,10554.0,65.3942,65.4021,65.3863,65.3942,10554.0
2018-10-10 13:00:00,82.46,82.46,82.43,82.45,6360.0,65.4021,65.4021,65.3783,65.3942,6360.0
2018-10-10 13:05:00,82.45,82.46,82.45,82.45,5306.0,65.3942,65.4021,65.3942,65.3942,5306.0
2018-10-10 13:10:00,82.45,82.47,82.45,82.46,7617.0,65.3942,65.4101,65.3942,65.4021,7617.0
2018-10-10 13:15:00,82.45,82.45,82.44,82.44,9856.0,65.3942,65.3942,65.3863,65.3863,9856.0
2018-10-10 13:20:00,82.44,82.45,82.41,82.41,14766.0,65.3863,65.3942,65.3625,65.3625,14766.0
2018-10-10 13:25:00,82.41,82.43,82.41,82.42,15414.0,65.3625,65.3783,65.3625,65.3704,15414.0
2018-10-10 13:30:00,82.42,82.43,82.42,82.42,14331.0,65.3704,65.3783,65.3704,65.3704,14331.0
2018-10-10 13:35:00,82.42,82.43,82.42,82.42,4781.0,65.3704,65.3783,65.3704,65.3704,4781.0
2018-10-10 13:40:00,82.42,82.43,82.39,82.41,41604.0,65.3704,65.3783,65.3466,65.3625,41604.0
2018-10-10 13:45:00,82.4,82.41,82.36,82.36,5590.0,65.3546,65.3625,65.3228,65.3228,5590.0
2018-10-10 13:50:00,82.36,82.4,82.36,82.4,6780.0,65.3228,65.3546,65.3228,65.3546,6780.0
2018-10-10 13:55:00,82.41,82.41,82.4,82.4,4135.0,65.3625,65.3625,65.3546,65.3546,4135.0
2018-10-10 14:00:00,82.39,82.4,82.37,82.38,31735.0,65.3466,65.3546,65.3308,65.3387,31735.0
2018-10-10 14:05:00,82.38,82.39,82.37,82.39,4060.0,65.3387,65.3466,65.3308,65.3466,4060.0
2018-10-10 14:10:00,82.39,82.41,82.38,82.41,26005.0,65.3466,65.3625,65.3387,65.3625,26005.0
2018-10-10 14:15:00,82.4,82.41,82.38,82.4,55759.0,65.3546,65.3625,65.3387,65.3546,55759.0
2018-10-10 14:20:00,82.41,82.41,82.39,82.39,4587.0,65.3625,65.3625,65.3466,65.3466,4587.0
2018-10-10 14:25:00,82.4,82.41,82.39,82.4,12209.0,65.3546,65.3625,65.3466,65.3546,12209.0
2018-10-10 14:30:00,82.4,82.41,82.38,82.4,54986.0,65.3546,65.3625,65.3387,65.3546,54986.0
2018-10-10 14:35:00,82.4,82.42,82.39,82.41,27996.0,65.3546,65.3704,65.3466,65.3625,27996.0
2018-10-10 14:40:00,82.4,82.42,82.4,82.41,6412.0,65.3546,65.3704,65.3546,65.3625,6412.0
2018-10-10 14:45:00,82.41,82.42,82.41,82.42,29475.0,65.3625,65.3704,65.3625,65.3704,29475.0
2018-10-10 14:50:00,82.42,82.42,82.41,82.42,4629.0,65.3704,65.3704,65.3625,65.3704,4629.0
2018-10-10 14:55:00,82.42,82.42,82.41,82.41,9065.0,65.3704,65.3704,65.3625,65.3625,9065.0
2018-10-10 15:00:00,82.41,82.42,82.41,82.42,10336.0,65.3625,65.3704,65.3625,65.3704,10336.0
2018-10-10 15:05:00,82.42,82.43,82.4,82.43,52135.0,65.3704,65.3783,65.3546,65.3783,52135.0
2018-10-10 15:10:00,82.43,82.45,82.43,82.45,46700.0,65.3783,65.3942,65.3783,65.3942,46700.0
2018-10-10 15:15:00,82.44,82.47,82.43,82.47,29786.0,65.3863,65.4101,65.3783,65.4101,29786.0
2018-10-10 15:20:00,82.46,82.47,82.45,82.45,41826.0,65.4021,65.4101,65.3942,65.3942,41826.0
2018-10-10 15:25:00,82.45,82.46,82.44,82.44,19986.0,65.3942,65.4021,65.3863,65.3863,19986.0
2018-10-10 15:30:00,82.44,82.46,82.44,82.46,22537.0,65.3863,65.4021,65.3863,65.4021,22537.0
2018-10-10 15:35:00,82.45,82.48,82.45,82.47,17498.0,65.3942,65.418,65.3942,65.4101,17498.0
2018-10-10 15:40:00,82.47,82.48,82.46,82.47,17257.0,65.4101,65.418,65.4021,65.4101,17257.0
2018-10-10 15:45:00,82.47,82.48,82.45,82.45,65872.0,65.4101,65.418,65.3942,65.3942,65872.0
2018-10-10 15:50:00,82.45,82.49,82.45,82.49,17357.0,65.3942,65.4259,65.3942,65.4259,17357.0
2018-10-10 15:55:00,82.49,82.5,82.47,82.49,45029.0,65.4259,65.4339,65.4101,65.4259,45029.0
2018-10-11 09:30:00,82.66,82.71,82.62,82.64,31384.0,65.5608,65.6004,65.529,65.5449,31384.0
2018-10-11 09:35:00,82.65,82.66,82.64,82.65,10677.0,65.5528,65.5608,65.5449,65.5528,10677.0
2018-10-11 09:40:00,82.65,82.67,82.65,82.67,9588.0,65.5528,65.5687,65.5528,65.5687,9588.0
2018-10-11 09:45:00,82.67,82.67,82.61,82.63,17820.0,65.5687,65.5687,65.5211,65.537,17820.0
2018-10-11 09:50:00,82.62,82.62,82.59,82.61,24311.0,65.529,65.529,65.5053,65.5211,24311.0
2018-10-11 09:55:00,82.61,82.62,82.6,82.61,21102.0,65.5211,65.529,65.5132,65.5211,21102.0
2018-10-11 10:00:00,82.61,82.64,82.6,82.63,28102.0,65.5211,65.5449,65.5132,65.537,28102.0
2018-10-11 10:05:00,82.64,82.65,82.62,82.63,34357.0,65.5449,65.5528,65.529,65.537,34357.0
2018-10-11 10:10:00,82.62,82.66,82.62,82.66,64531.0,65.529,65.5608,65.529,65.5608,64531.0
2018-10-11 10:15:00,82.66,82.67,82.65,82.66,29862.0,65.5608,65.5687,65.5528,65.5608,29862.0
2018-10-11 10:20:00,82.67,82.68,82.65,82.68,5964.0,65.5687,65.5766,65.5528,65.5766,5964.0
2018-10-11 10:25:00,82.67,82.68,82.66,82.67,26091.0,65.5687,65.5766,65.5608,65.5687,26091.0
2018-10-11 10:30:00,82.66,82.67,82.65,82.67,8990.0,65.5608,65.5687,65.5528,65.5687,8990.0
2018-10-11 10:35:00,82.66,82.66,82.63,82.66,22625.0,65.5608,65.5608,65.537,65.5608,22625.0
2018-10-11 10:40:00,82.66,82.67,82.65,82.67,28012.0,65.5608,65.5687,65.5528,65.5687,28012.0
2018-10-11 10:45:00,82.66,82.69,82.66,82.69,31268.0,65.5608,65.5846,65.5608,65.5846,31268.0
2018-10-11 10:50:00,82.69,82.7,82.68,82.69,92815.0,65.5846,65.5925,65.5766,65.5846,92815.0
2018-10-11 10:55:00,82.69,82.7,82.68,82.7,25263.0,65.5846,65.5925,65.5766,65.5925,25263.0
2018-10-11 11:00:00,82.7,82.72,82.69,82.72,3197.0,65.5925,65.6084,65.5846,65.6084,3197.0
2018-10-11 11:05:00,82.72,82.73,82.71,82.73,7963.0,65.6084,65.6163,65.6004,65.6163,7963.0
2018-10-11 11:10:00,82.72,82.74,82.72,82.73,20552.0,65.6084,65.6242,65.6084,65.6163,20552.0
2018-10-11 11:15:00,82.72,82.73,82.71,82.72,7988.0,65.6084,65.6163,65.6004,65.6084,7988.0
2018-10-11 11:20:00,82.73,82.73,82.69,82.7,18446.0,65.6163,65.6163,65.5846,65.5925,18446.0
2018-10-11 11:25:00,82.7,82.71,82.69,82.7,34006.0,65.5925,65.6004,65.5846,65.5925,34006.0
2018-10-11 11:30:00,82.7,82.73,82.7,82.72,67555.0,65.5925,65.6163,65.5925,65.6084,67555.0
2018-10-11 11:35:00,82.71,82.74,82.71,82.73,30601.0,65.6004,65.6242,65.6004,65.6163,30601.0
2018-10-11 11:40:00,82.73,82.75,82.72,82.73,18156.0,65.6163,65.6322,65.6084,65.6163,18156.0
2018-10-11 11:45:00,82.73,82.74,82.7,82.7,32998.0,65.6163,65.6242,65.5925,65.5925,32998.0
2018-10-11 11:50:00,82.7,82.72,82.7,82.7,28126.0,65.5925,65.6084,65.5925,65.5925,28126.0
2018-10-11 11:55:00,82.7,82.7,82.69,82.69,16840.0,65.5925,65.5925,65.5846,65.5846,16840.0
2018-10-11 12:00:00,82.7,82.71,82.69,82.7,19889.0,65.5925,65.6004,65.5846,65.5925,19889.0
2018-10-11 12:05:00,82.7,82.71,82.69,82.69,13075.0,65.5925,65.6004,65.5846,65.5846,13075.0
2018-10-11 12:10:00,82.7,82.71,82.69,82.69,14485.0,65.5925,65.6004,65.5846,65.5846,14485.0
2018-10-11 12:15:00,82.69,82.7,82.69,82.69,65303.0,65.5846,65.5925,65.5846,65.5846,65303.0
2018-10-11 12:20:00,82.69,82.7,82.69,82.69,34840.0,65.5846,65.5925,65.5846,65.5846,34840.0
2018-10-11 12:25:00,82.69,82.7,82.68,82.69,25939.0,65.5846,65.5925,65.5766,65.5846,25939.0
2018-10-11 12:30:00,82.69,82.7,82.69,82.69,8937.0,65.5846,65.5925,65.5846,65.5846,8937.0
2018-10-11 12:35:00,82.69,82.7,82.68,82.68,30329.0,65.5846,65.5925,65.5766,65.5766,30329.0
2018-10-11 12:40:00,82.69,82.69,82.68,82.69,563.0,65.5846,65.5846,65.5766,65.5846,563.0
2018-10-11 12:45:00,82.68,82.69,82.67,82.68,5778.0,65.5766,65.5846,65.5687,65.5766,5778.0
2018-10-11 12:50:00,82.68,82.69,82.66,82.67,17768.0,65.5766,65.5846,65.5608,65.5687,17768.0
2018-10-11 12:55:00,82.67,82.67,82.65,82.66,10590.0,65.5687,65.5687,65.5528,65.5608,10590.0
2018-10-11 13:00:00,82.65,82.72,82.65,82.71,12099.0,65.5528,65.6084,65.5528,65.6004,12099.0
2018-10-11 13:05:00,82.72,82.73,82.71,82.73,38370.0,65.6084,65.6163,65.6004,65.6163,38370.0
2018-10-11 13:10:00,82.73,82.74,82.71,82.71,12642.0,65.6163,65.6242,65.6004,65.6004,12642.0
2018-10-11 13:15:00,82.71,82.71,82.67,82.68,9697.0,65.6004,65.6004,65.5687,65.5766,9697.0
2018-10-11 13:20:00,82.67,82.69,82.67,82.68,10261.0,65.5687,65.5846,65.5687,65.5766,10261.0
2018-10-11 13:25:00,82.69,82.71,82.68,82.7,9946.0,65.5846,65.6004,65.5766,65.5925,9946.0
2018-10-11 13:30:00,82.7,82.72,82.7,82.72,9921.0,65.5925,65.6084,65.5925,65.6084,9921.0
2018-10-11 13:35:00,82.71,82.73,82.71,82.73,9351.0,65.6004,65.6163,65.6004,65.6163,9351.0
2018-10-11 13:40:00,82.73,82.73,82.71,82.72,2502.0,65.6163,65.6163,65.6004,65.6084,2502.0
2018-10-11 13:45:00,82.71,82.75,82.71,82.74,7213.0,65.6004,65.6322,65.6004,65.6242,7213.0
2018-10-11 13:50:00,82.74,82.76,82.73,82.75,21059.0,65.6242,65.6401,65.6163,65.6322,21059.0
2018-10-11 13:55:00,82.75,82.78,82.75,82.76,14606.0,65.6322,65.6559,65.6322,65.6401,14606.0
2018-10-11 14:00:00,82.76,82.77,82.75,82.75,22523.0,65.6401,65.648,65.6322,65.6322,22523.0
2018-10-11 14:05:00,82.75,82.77,82.74,82.76,7042.0,65.6322,65.648,65.6242,65.6401,7042.0
2018-10-11 14:10:00,82.75,82.76,82.74,82.76,6209.0,65.6322,65.6401,65.6242,65.6401,6209.0
2018-10-11 14:15:00,82.76,82.77,82.75,82.77,9577.0,65.6401,65.648,65.6322,65.648,9577.0
2018-10-11 14:20:00,82.76,82.78,82.76,82.77,16283.0,65.6401,65.6559,65.6401,65.648,16283.0
2018-10-11 14:25:00,82.78,82.78,82.74,82.75,9403.0,65.6559,65.6559,65.6242,65.6322,9403.0
2018-10-11 14:30:00,82.75,82.78,82.75,82.77,7929.0,65.6322,65.6559,65.6322,65.648,7929.0
2018-10-11 14:35:00,82.78,82.8,82.77,82.77,13257.0,65.6559,65.6718,65.648,65.648,13257.0
2018-10-11 14:40:00,82.78,82.8,82.75,82.79,67979.0,65.6559,65.6718,65.6322,65.6639,67979.0
2018-10-11 14:45:00,82.79,82.81,82.77,82.78,24766.0,65.6639,65.6797,65.648,65.6559,24766.0
2018-10-11 14:50:00,82.8,82.8,82.77,82.77,40778.0,65.6718,65.6718,65.648,65.648,40778.0
2018-10-11 14:55:00,82.78,82.81,82.78,82.8,14247.0,65.6559,65.6797,65.6559,65.6718,14247.0
2018-10-11 15:00:00,82.81,82.81,82.78,82.8,13208.0,65.6797,65.6797,65.6559,65.6718,13208.0
2018-10-11 15:05:00,82.79,82.82,82.79,82.81,13389.0,65.6639,65.6877,65.6639,65.6797,13389.0
2018-10-11 15:10:00,82.82,82.85,82.79,82.8,19335.0,65.6877,65.7115,65.6639,65.6718,19335.0
2018-10-11 15:15:00,82.8,82.8,82.75,82.76,52228.0,65.6718,65.6718,65.6322,65.6401,52228.0
2018-10-11 15:20:00,82.77,82.77,82.75,82.77,16438.0,65.648,65.648,65.6322,65.648,16438.0
2018-10-11 15:25:00,82.76,82.79,82.76,82.78,15088.0,65.6401,65.6639,65.6401,65.6559,15088.0
2018-10-11 15:30:00,82.78,82.78,82.74,82.78,17472.0,65.6559,65.6559,65.6242,65.6559,17472.0
2018-10-11 15:35:00,82.78,82.8,82.77,82.79,26978.0,65.6559,65.6718,65.648,65.6639,26978.0
2018-10-11 15:40:00,82.78,82.8,82.75,82.78,21017.0,65.6559,65.6718,65.6322,65.6559,21017.0
2018-10-11 15:45:00,82.77,82.79,82.76,82.79,14494.0,65.648,65.6639,65.6401,65.6639,14494.0
2018-10-11 15:50:00,82.78,82.8,82.76,82.77,34200.0,65.6559,65.6718,65.6401,65.648,34200.0
2018-10-11 15:55:00,82.78,82.78,82.74,82.75,62264.0,65.6559,65.6559,65.6242,65.6322,62264.0
2018-10-12 09:30:00,82.74,82.88,82.7,82.72,30201.0,65.6242,65.7353,65.5925,65.6084,30201.0
2018-10-12 09:35:00,82.74,82.76,82.73,82.75,29076.0,65.6242,65.6401,65.6163,65.6322,29076.0
2018-10-12 09:40:00,82.76,82.77,82.75,82.76,5866.0,65.6401,65.648,65.6322,65.6401,5866.0
2018-10-12 09:45:00,82.77,82.77,82.76,82.76,20239.0,65.648,65.648,65.6401,65.6401,20239.0
2018-10-12 09:50:00,82.76,82.77,82.75,82.76,17614.0,65.6401,65.648,65.6322,65.6401,17614.0
2018-10-12 09:55:00,82.76,82.77,82.74,82.76,5198.0,65.6401,65.648,65.6242,65.6401,5198.0
2018-10-12 10:00:00,82.76,82.76,82.73,82.75,23128.0,65.6401,65.6401,65.6163,65.6322,23128.0
2018-10-12 10:05:00,82.74,82.75,82.74,82.75,6320.0,65.6242,65.6322,65.6242,65.6322,6320.0
2018-10-12 10:10:00,82.75,82.75,82.73,82.75,6308.0,65.6322,65.6322,65.6163,65.6322,6308.0
2018-10-12 10:15:00,82.75,82.76,82.74,82.76,26917.0,65.6322,65.6401,65.6242,65.6401,26917.0
2018-10-12 10:20:00,82.76,82.76,82.74,82.76,23103.0,65.6401,65.6401,65.6242,65.6401,23103.0
2018-10-12 10:25:00,82.76,82.77,82.74,82.75,15305.0,65.6401,65.648,65.6242,65.6322,15305.0
2018-10-12 10:30:00,82.75,82.76,82.75,82.75,14472.0,65.6322,65.6401,65.6322,65.6322,14472.0
2018-10-12 10:35:00,82.75,82.75,82.74,82.74,1268.0,65.6322,65.6322,65.6242,65.6242,1268.0
2018-10-12 10:40:00,82.74,82.75,82.74,82.74,5858.0,65.6242,65.6322,65.6242,65.6242,5858.0
2018-10-12 10:45:00,82.73,82.74,82.72,82.73,7915.0,65.6163,65.6242,65.6084,65.6163,7915.0
2018-10-12 10:50:00,82.72,82.74,82.72,82.73,20747.0,65.6084,65.6242,65.6084,65.6163,20747.0
2018-10-12 10:55:00,82.73,82.74,82.73,82.73,2946.0,65.6163,65.6242,65.6163,65.6163,2946.0
2018-10-12 11:00:00,82.73,82.76,82.73,82.75,54837.0,65.6163,65.6401,65.6163,65.6322,54837.0
2018-10-12 11:05:00,82.76,82.77,82.75,82.77,19403.0,65.6401,65.648,65.6322,65.648,19403.0
2018-10-12 11:10:00,82.77,82.78,82.76,82.76,12485.0,65.648,65.6559,65.6401,65.6401,12485.0
2018-10-12 11:15:00,82.76,82.78,82.76,82.78,6292.0,65.6401,65.6559,65.6401,65.6559,6292.0
2018-10-12 11:20:00,82.79,82.8,82.78,82.8,4388.0,65.6639,65.6718,65.6559,65.6718,4388.0
2018-10-12 11:25:00,82.8,82.8,82.79,82.8,4114.0,65.6718,65.6718,65.6639,65.6718,4114.0
2018-10-12 11:30:00,82.79,82.8,82.78,82.78,8066.0,65.6639,65.6718,65.6559,65.6559,8066.0
2018-10-12 11:35:00,82.78,82.78,82.76,82.78,18278.0,65.6559,65.6559,65.6401,65.6559,18278.0
2018-10-12 11:40:00,82.77,82.79,82.77,82.79,1970.0,65.648,65.6639,65.648,65.6639,1970.0
2018-10-12 11:45:00,82.78,82.81,82.78,82.79,7581.0,65.6559,65.6797,65.6559,65.6639,7581.0
2018-10-12 11:50:00,82.79,82.8,82.78,82.79,1185.0,65.6639,65.6718,65.6559,65.6639,1185.0
2018-10-12 11:55:00,82.8,82.8,82.79,82.79,6438.0,65.6718,65.6718,65.6639,65.6639,6438.0
2018-10-12 12:00:00,82.8,82.81,82.79,82.81,11636.0,65.6718,65.6797,65.6639,65.6797,11636.0
2018-10-12 12:05:00,82.8,82.82,82.8,82.81,12811.0,65.6718,65.6877,65.6718,65.6797,12811.0
2018-10-12 12:10:00,82.82,82.82,82.78,82.79,8260.0,65.6877,65.6877,65.6559,65.6639,8260.0
2018-10-12 12:15:00,82.79,82.81,82.79,82.8,4356.0,65.6639,65.6797,65.6639,65.6718,4356.0
2018-10-12 12:20:00,82.8,82.83,82.8,82.81,9242.0,65.6718,65.6956,65.6718,65.6797,9242.0
2018-10-12 12:25:00,82.82,82.83,82.82,82.82,2804.0,65.6877,65.6956,65.6877,65.6877,2804.0
2018-10-12 12:30:00,82.82,82.82,82.8,82.8,5197.0,65.6877,65.6877,65.6718,65.6718,5197.0
2018-10-12 12:35:00,82.8,82.82,82.8,82.82,26573.0,65.6718,65.6877,65.6718,65.6877,26573.0
2018-10-12 12:40:00,82.81,82.83,82.81,82.83,28416.0,65.6797,65.6956,65.6797,65.6956,28416.0
2018-10-12 12:45:00,82.83,82.84,82.82,82.82,4983.0,65.6956,65.7035,65.6877,65.6877,4983.0
2018-10-12 12:50:00,82.83,82.85,82.82,82.84,28798.0,65.6956,65.7115,65.6877,65.7035,28798.0
2018-10-12 12:55:00,82.84,82.84,82.81,82.82,27469.0,65.7035,65.7035,65.6797,65.6877,27469.0
2018-10-12 13:00:00,82.82,82.85,82.82,82.82,10442.0,65.6877,65.7115,65.6877,65.6877,10442.0
2018-10-12 13:05:00,82.83,82.83,82.82,82.82,7218.0,65.6956,65.6956,65.6877,65.6877,7218.0
2018-10-12 13:10:00,82.82,82.82,82.81,82.81,7010.0,65.6877,65.6877,65.6797,65.6797,7010.0
2018-10-12 13:15:00,82.82,82.84,82.81,82.83,24583.0,65.6877,65.7035,65.6797,65.6956,24583.0
2018-10-12 13:20:00,82.82,82.83,82.8,82.81,9429.0,65.6877,65.6956,65.6718,65.6797,9429.0
2018-10-12 13:25:00,82.81,82.82,82.8,82.81,6074.0,65.6797,65.6877,65.6718,65.6797,6074.0
2018-10-12 13:30:00,82.81,82.82,82.81,82.81,21250.0,65.6797,65.6877,65.6797,65.6797,21250.0
2018-10-12 13:35:00,82.81,82.83,82.81,82.82,17999.0,65.6797,65.6956,65.6797,65.6877,17999.0
2018-10-12 13:40:00,82.83,82.83,82.81,82.82,9292.0,65.6956,65.6956,65.6797,65.6877,9292.0
2018-10-12 13:45:00,82.82,82.83,82.81,82.81,12562.0,65.6877,65.6956,65.6797,65.6797,12562.0
2018-10-12 13:50:00,82.82,82.83,82.82,82.82,4876.0,65.6877,65.6956,65.6877,65.6877,4876.0
2018-10-12 13:55:00,82.82,82.84,82.82,82.84,2972.0,65.6877,65.7035,65.6877,65.7035,2972.0
2018-10-12 14:00:00,82.83,82.85,82.83,82.84,12375.0,65.6956,65.7115,65.6956,65.7035,12375.0
2018-10-12 14:05:00,82.84,82.85,82.83,82.84,9972.0,65.7035,65.7115,65.6956,65.7035,9972.0
2018-10-12 14:10:00,82.85,82.86,82.84,82.84,10552.0,65.7115,65.7194,65.7035,65.7035,10552.0
2018-10-12 14:15:00,82.84,82.85,82.84,82.85,12577.0,65.7035,65.7115,65.7035,65.7115,12577.0
2018-10-12 14:20:00,82.84,82.85,82.84,82.84,5707.0,65.7035,65.7115,65.7035,65.7035,5707.0
2018-10-12 14:25:00,82.84,82.85,82.82,82.82,15674.0,65.7035,65.7115,65.6877,65.6877,15674.0
2018-10-12 14:30:00,82.82,82.84,82.82,82.83,12886.0,65.6877,65.7035,65.6877,65.6956,12886.0
2018-10-12 14:35:00,82.83,82.84,82.83,82.83,6178.0,65.6956,65.7035,65.6956,65.6956,6178.0
2018-10-12 14:40:00,82.83,82.84,82.83,82.84,8095.0,65.6956,65.7035,65.6956,65.7035,8095.0
2018-10-12 14:45:00,82.84,82.84,82.83,82.83,3679.0,65.7035,65.7035,65.6956,65.6956,3679.0
2018-10-12 14:50:00,82.83,82.84,82.83,82.83,6019.0,65.6956,65.7035,65.6956,65.6956,6019.0
2018-10-12 14:55:00,82.84,82.84,82.82,82.82,25543.0,65.7035,65.7035,65.6877,65.6877,25543.0
2018-10-12 15:00:00,82.82,82.83,82.82,82.82,4002.0,65.6877,65.6956,65.6877,65.6877,4002.0
2018-10-12 15:05:00,82.82,82.82,82.81,82.81,11728.0,65.6877,65.6877,65.6797,65.6797,11728.0
2018-10-12 15:10:00,82.81,82.83,82.81,82.82,16536.0,65.6797,65.6956,65.6797,65.6877,16536.0
2018-10-12 15:15:00,82.82,82.82,82.79,82.8,52331.0,65.6877,65.6877,65.6639,65.6718,52331.0
2018-10-12 15:20:00,82.81,82.81,82.78,82.79,6642.0,65.6797,65.6797,65.6559,65.6639,6642.0
2018-10-12 15:25:00,82.79,82.79,82.76,82.77,22396.0,65.6639,65.6639,65.6401,65.648,22396.0
2018-10-12 15:30:00,82.78,82.78,82.75,82.76,12567.0,65.6559,65.6559,65.6322,65.6401,12567.0
2018-10-12 15:35:00,82.76,82.76,82.74,82.74,8865.0,65.6401,65.6401,65.6242,65.6242,8865.0
2018-10-12 15:40:00,82.75,82.75,82.74,82.75,4495.0,65.6322,65.6322,65.6242,65.6322,4495.0
2018-10-12 15:45:00,82.75,82.75,82.72,82.73,30116.0,65.6322,65.6322,65.6084,65.6163,30116.0
2018-10-12 15:50:00,82.73,82.73,82.7,82.7,25091.0,65.6163,65.6163,65.5925,65.5925,25091.0
2018-10-12 15:55:00,82.71,82.71,82.69,82.7,53664.0,65.6004,65.6004,65.5846,65.5925,53664.0
2018-10-15 09:30:00,82.73,82.77,82.71,82.72,22101.0,65.6163,65.648,65.6004,65.6084,22101.0
2018-10-15 09:35:00,82.73,82.74,82.72,82.74,4067.0,65.6163,65.6242,65.6084,65.6242,4067.0
2018-10-15 09:40:00,82.73,82.73,82.71,82.73,3680.0,65.6163,65.6163,65.6004,65.6163,3680.0
2018-10-15 09:45:00,82.74,82.74,82.71,82.72,7256.0,65.6242,65.6242,65.6004,65.6084,7256.0
2018-10-15 09:50:00,82.73,82.74,82.72,82.74,5140.0,65.6163,65.6242,65.6084,65.6242,5140.0
2018-10-15 09:55:00,82.74,82.75,82.73,82.75,12488.0,65.6242,65.6322,65.6163,65.6322,12488.0
2018-10-15 10:00:00,82.75,82.76,82.75,82.76,3026.0,65.6322,65.6401,65.6322,65.6401,3026.0
2018-10-15 10:05:00,82.76,82.76,82.74,82.74,26148.0,65.6401,65.6401,65.6242,65.6242,26148.0
2018-10-15 10:10:00,82.75,82.75,82.73,82.74,10538.0,65.6322,65.6322,65.6163,65.6242,10538.0
2018-10-15 10:15:00,82.74,82.75,82.73,82.74,7097.0,65.6242,65.6322,65.6163,65.6242,7097.0
2018-10-15 10:20:00,82.74,82.74,82.71,82.71,3544.0,65.6242,65.6242,65.6004,65.6004,3544.0
2018-10-15 10:25:00,82.71,82.71,82.69,82.7,5791.0,65.6004,65.6004,65.5846,65.5925,5791.0
2018-10-15 10:30:00,82.7,82.7,82.69,82.69,2797.0,65.5925,65.5925,65.5846,65.5846,2797.0
2018-10-15 10:35:00,82.69,82.69,82.66,82.69,10109.0,65.5846,65.5846,65.5608,65.5846,10109.0
2018-10-15 10:40:00,82.69,82.7,82.68,82.7,3775.0,65.5846,65.5925,65.5766,65.5925,3775.0
2018-10-15 10:45:00,82.7,82.71,82.7,82.71,4984.0,65.5925,65.6004,65.5925,65.6004,4984.0
2018-10-15 10:50:00,82.71,82.72,82.7,82.72,6816.0,65.6004,65.6084,65.5925,65.6084,6816.0
2018-10-15 10:55:00,82.72,82.72,82.7,82.7,5214.0,65.6084,65.6084,65.5925,65.5925,5214.0
2018-10-15 11:00:00,82.7,82.71,82.69,82.7,5679.0,65.5925,65.6004,65.5846,65.5925,5679.0
2018-10-15 11:05:00,82.7,82.71,82.68,82.7,4595.0,65.5925,65.6004,65.5766,65.5925,4595.0
2018-10-15 11:10:00,82.71,82.71,82.7,82.7,2436.0,65.6004,65.6004,65.5925,65.5925,2436.0
2018-10-15 11:15:00,82.7,82.7,82.66,82.67,30402.0,65.5925,65.5925,65.5608,65.5687,30402.0
2018-10-15 11:20:00,82.67,82.68,82.67,82.68,1814.0,65.5687,65.5766,65.5687,65.5766,1814.0
2018-10-15 11:25:00,82.67,82.68,82.67,82.68,3122.0,65.5687,65.5766,65.5687,65.5766,3122.0
2018-10-15 11:30:00,82.68,82.68,82.66,82.66,6741.0,65.5766,65.5766,65.5608,65.5608,6741.0
2018-10-15 11:35:00,82.67,82.67,82.66,82.66,2771.0,65.5687,65.5687,65.5608,65.5608,2771.0
2018-10-15 11:40:00,82.67,82.67,82.66,82.66,4615.0,65.5687,65.5687,65.5608,65.5608,4615.0
2018-10-15 11:45:00,82.67,82.68,82.66,82.66,7609.0,65.5687,65.5766,65.5608,65.5608,7609.0
2018-10-15 11:50:00,82.67,82.69,82.66,82.69,7250.0,65.5687,65.5846,65.5608,65.5846,7250.0
2018-10-15 11:55:00,82.68,82.68,82.67,82.67,4565.0,65.5766,65.5766,65.5687,65.5687,4565.0
2018-10-15 12:00:00,82.67,82.68,82.67,82.68,14273.0,65.5687,65.5766,65.5687,65.5766,14273.0
2018-10-15 12:05:00,82.68,82.68,82.67,82.67,1835.0,65.5766,65.5766,65.5687,65.5687,1835.0
2018-10-15 12:10:00,82.67,82.68,82.67,82.67,4176.0,65.5687,65.5766,65.5687,65.5687,4176.0
2018-10-15 12:15:00,82.68,82.68,82.67,82.67,8734.0,65.5766,65.5766,65.5687,65.5687,8734.0
2018-10-15 12:20:00,82.67,82.68,82.67,82.67,777.0,65.5687,65.5766,65.5687,65.5687,777.0
2018-10-15 12:25:00,82.67,82.68,82.67,82.67,6770.0,65.5687,65.5766,65.5687,65.5687,6770.0
2018-10-15 12:30:00,82.67,82.68,82.67,82.67,3365.0,65.5687,65.5766,65.5687,65.5687,3365.0
2018-10-15 12:35:00,82.67,82.68,82.67,82.67,2870.0,65.5687,65.5766,65.5687,65.5687,2870.0
2018-10-15 12:40:00,82.67,82.68,82.67,82.68,6836.0,65.5687,65.5766,65.5687,65.5766,6836.0
2018-10-15 12:45:00,82.67,82.68,82.67,82.67,3518.0,65.5687,65.5766,65.5687,65.5687,3518.0
2018-10-15 12:50:00,82.67,82.68,82.67,82.67,4728.0,65.5687,65.5766,65.5687,65.5687,4728.0
2018-10-15 12:55:00,82.67,82.69,82.67,82.68,9270.0,65.5687,65.5846,65.5687,65.5766,9270.0
2018-10-15 13:00:00,82.68,82.69,82.68,82.69,3404.0,65.5766,65.5846,65.5766,65.5846,3404.0
2018-10-15 13:05:00,82.69,82.69,82.68,82.69,1873.0,65.5846,65.5846,65.5766,65.5846,1873.0
2018-10-15 13:10:00,82.7,82.7,82.69,82.69,7924.0,65.5925,65.5925,65.5846,65.5846,7924.0
2018-10-15 13:15:00,82.7,82.71,82.69,82.7,5834.0,65.5925,65.6004,65.5846,65.5925,5834.0
2018-10-15 13:20:00,82.7,82.72,82.7,82.72,14517.0,65.5925,65.6084,65.5925,65.6084,14517.0
2018-10-15 13:25:00,82.71,82.72,82.7,82.7,5840.0,65.6004,65.6084,65.5925,65.5925,5840.0
2018-10-15 13:30:00,82.71,82.71,82.7,82.7,911.0,65.6004,65.6004,65.5925,65.5925,911.0
2018-10-15 13:35:00,82.71,82.71,82.7,82.7,5915.0,65.6004,65.6004,65.5925,65.5925,5915.0
2018-10-15 13:40:00,82.7,82.71,82.7,82.7,3441.0,65.5925,65.6004,65.5925,65.5925,3441.0
2018-10-15 13:45:00,82.69,82.7,82.69,82.7,10221.0,65.5846,65.5925,65.5846,65.5925,10221.0
2018-10-15 13:50:00,82.69,82.7,82.69,82.7,2186.0,65.5846,65.5925,65.5846,65.5925,2186.0
2018-10-15 13:55:00,82.7,82.71,82.69,82.71,8779.0,65.5925,65.6004,65.5846,65.6004,8779.0
2018-10-15 14:00:00,82.7,82.71,82.7,82.7,4169.0,65.5925,65.6004,65.5925,65.5925,4169.0
2018-10-15 14:05:00,82.7,82.7,82.69,82.69,6955.0,65.5925,65.5925,65.5846,65.5846,6955.0
2018-10-15 14:10:00,82.69,82.7,82.69,82.7,6160.0,65.5846,65.5925,65.5846,65.5925,6160.0
2018-10-15 14:15:00,82.7,82.7,82.69,82.7,4994.0,65.5925,65.5925,65.5846,65.5925,4994.0
2018-10-15 14:20:00,82.69,82.7,82.69,82.7,6747.0,65.5846,65.5925,65.5846,65.5925,6747.0
2018-10-15 14:25:00,82.69,82.7,82.69,82.69,5000.0,65.5846,65.5925,65.5846,65.5846,5000.0
2018-10-15 14:30:00,82.69,82.7,82.69,82.69,13562.0,65.5846,65.5925,65.5846,65.5846,13562.0
2018-10-15 14:35:00,82.7,82.7,82.69,82.7,11490.0,65.5925,65.5925,65.5846,65.5925,11490.0
2018-10-15 14:40:00,82.7,82.7,82.69,82.69,5724.0,65.5925,65.5925,65.5846,65.5846,5724.0
2018-10-15 14:45:00,82.7,82.7,82.67,82.67,10035.0,65.5925,65.5925,65.5687,65.5687,10035.0
2018-10-15 14:50:00,82.66,82.67,82.66,82.66,6375.0,65.5608,65.5687,65.5608,65.5608,6375.0
2018-10-15 14:55:00,82.67,82.67,82.66,82.67,5665.0,65.5687,65.5687,65.5608,65.5687,5665.0
2018-10-15 15:00:00,82.67,82.69,82.66,82.68,47359.0,65.5687,65.5846,65.5608,65.5766,47359.0
2018-10-15 15:05:00,82.67,82.68,82.66,82.68,9722.0,65.5687,65.5766,65.5608,65.5766,9722.0
2018-10-15 15:10:00,82.69,82.7,82.68,82.69,11370.0,65.5846,65.5925,65.5766,65.5846,11370.0
2018-10-15 15:15:00,82.69,82.7,82.68,82.68,9684.0,65.5846,65.5925,65.5766,65.5766,9684.0
2018-10-15 15:20:00,82.68,82.69,82.67,82.68,3184.0,65.5766,65.5846,65.5687,65.5766,3184.0
2018-10-15 15:25:00,82.7,82.7,82.67,82.68,9899.0,65.5925,65.5925,65.5687,65.5766,9899.0
2018-10-15 15:30:00,82.67,82.68,82.67,82.68,15058.0,65.5687,65.5766,65.5687,65.5766,15058.0
2018-10-15 15:35:00,82.68,82.68,82.67,82.68,2186.0,65.5766,65.5766,65.5687,65.5766,2186.0
2018-10-15 15:40:00,82.67,82.68,82.67,82.67,14919.0,65.5687,65.5766,65.5687,65.5687,14919.0
2018-10-15 15:45:00,82.67,82.68,82.67,82.67,15296.0,65.5687,65.5766,65.5687,65.5687,15296.0
2018-10-15 15:50:00,82.68,82.69,82.67,82.67,14287.0,65.5766,65.5846,65.5687,65.5687,14287.0
2018-10-15 15:55:00,82.67,82.69,82.67,82.69,9011.0,65.5687,65.5846,65.5687,65.5846,9011.0
2018-10-16 09:30:00,82.69,82.72,82.69,82.72,11539.0,65.5846,65.6084,65.5846,65.6084,11539.0
2018-10-16 09:35:00,82.73,82.74,82.71,82.73,6016.0,65.6163,65.6242,65.6004,65.6163,6016.0
2018-10-16 09:40:00,82.72,82.72,82.7,82.71,1949.0,65.6084,65.6084,65.5925,65.6004,1949.0
2018-10-16 09:45:00,82.7,82.73,82.7,82.71,4628.0,65.5925,65.6163,65.5925,65.6004,4628.0
2018-10-16 09:50:00,82.71,82.72,82.7,82.7,6711.0,65.6004,65.6084,65.5925,65.5925,6711.0
2018-10-16 09:55:00,82.7,82.71,82.69,82.7,3716.0,65.5925,65.6004,65.5846,65.5925,3716.0
2018-10-16 10:00:00,82.7,82.7,82.67,82.67,6493.0,65.5925,65.5925,65.5687,65.5687,6493.0
2018-10-16 10:05:00,82.68,82.68,82.66,82.66,9425.0,65.5766,65.5766,65.5608,65.5608,9425.0
2018-10-16 10:10:00,82.66,82.67,82.65,82.66,6016.0,65.5608,65.5687,65.5528,65.5608,6016.0
2018-10-16 10:15:00,82.65,82.68,82.65,82.67,3376.0,65.5528,65.5766,65.5528,65.5687,3376.0
2018-10-16 10:20:00,82.66,82.67,82.64,82.65,2303.0,65.5608,65.5687,65.5449,65.5528,2303.0
2018-10-16 10:25:00,82.64,82.68,82.64,82.68,3121.0,65.5449,65.5766,65.5449,65.5766,3121.0
2018-10-16 10:30:00,82.67,82.68,82.66,82.67,5551.0,65.5687,65.5766,65.5608,65.5687,5551.0
2018-10-16 10:35:00,82.67,82.69,82.67,82.69,5062.0,65.5687,65.5846,65.5687,65.5846,5062.0
2018-10-16 10:40:00,82.68,82.69,82.67,82.67,7233.0,65.5766,65.5846,65.5687,65.5687,7233.0
2018-10-16 10:45:00,82.67,82.69,82.67,82.69,13410.0,65.5687,65.5846,65.5687,65.5846,13410.0
2018-10-16 10:50:00,82.68,82.69,82.67,82.67,2016.0,65.5766,65.5846,65.5687,65.5687,2016.0
2018-10-16 10:55:00,82.66,82.68,82.66,82.67,7194.0,65.5608,65.5766,65.5608,65.5687,7194.0
2018-10-16 11:00:00,82.66,82.68,82.66,82.68,2337.0,65.5608,65.5766,65.5608,65.5766,2337.0
2018-10-16 11:05:00,82.67,82.68,82.66,82.66,5496.0,65.5687,65.5766,65.5608,65.5608,5496.0
2018-10-16 11:10:00,82.67,82.68,82.66,82.68,10497.0,65.5687,65.5766,65.5608,65.5766,10497.0
2018-10-16 11:15:00,82.69,82.69,82.68,82.69,4483.0,65.5846,65.5846,65.5766,65.5846,4483.0
2018-10-16 11:20:00,82.69,82.71,82.68,82.7,14170.0,65.5846,65.6004,65.5766,65.5925,14170.0
2018-10-16 11:25:00,82.7,82.72,82.69,82.71,6324.0,65.5925,65.6084,65.5846,65.6004,6324.0
2018-10-16 11:30:00,82.71,82.72,82.69,82.7,4215.0,65.6004,65.6084,65.5846,65.5925,4215.0
2018-10-16 11:35:00,82.7,82.71,82.7,82.7,12007.0,65.5925,65.6004,65.5925,65.5925,12007.0
2018-10-16 11:40:00,82.71,82.73,82.7,82.72,9391.0,65.6004,65.6163,65.5925,65.6084,9391.0
2018-10-16 11:45:00,82.72,82.72,82.71,82.71,10082.0,65.6084,65.6084,65.6004,65.6004,10082.0
2018-10-16 11:50:00,82.72,82.73,82.71,82.73,5306.0,65.6084,65.6163,65.6004,65.6163,5306.0
2018-10-16 11:55:00,82.72,82.74,82.72,82.74,3189.0,65.6084,65.6242,65.6084,65.6242,3189.0
2018-10-16 12:00:00,82.74,82.74,82.73,82.74,7001.0,65.6242,65.6242,65.6163,65.6242,7001.0
2018-10-16 12:05:00,82.73,82.75,82.73,82.75,5524.0,65.6163,65.6322,65.6163,65.6322,5524.0
2018-10-16 12:10:00,82.74,82.75,82.74,82.74,12567.0,65.6242,65.6322,65.6242,65.6242,12567.0
2018-10-16 12:15:00,82.75,82.75,82.74,82.74,5237.0,65.6322,65.6322,65.6242,65.6242,5237.0
2018-10-16 12:20:00,82.74,82.75,82.73,82.73,11869.0,65.6242,65.6322,65.6163,65.6163,11869.0
2018-10-16 12:25:00,82.74,82.74,82.73,82.73,20149.0,65.6242,65.6242,65.6163,65.6163,20149.0
2018-10-16 12:30:00,82.73,82.75,82.73,82.74,12243.0,65.6163,65.6322,65.6163,65.6242,12243.0
2018-10-16 12:35:00,82.73,82.74,82.73,82.73,6771.0,65.6163,65.6242,65.6163,65.6163,6771.0
2018-10-16 12:40:00,82.73,82.74,82.72,82.73,13947.0,65.6163,65.6242,65.6084,65.6163,13947.0
2018-10-16 12:45:00,82.73,82.73,82.71,82.71,32546.0,65.6163,65.6163,65.6004,65.6004,32546.0
2018-10-16 12:50:00,82.71,82.72,82.69,82.7,39433.0,65.6004,65.6084,65.5846,65.5925,39433.0
2018-10-16 12:55:00,82.7,82.71,82.7,82.71,6168.0,65.5925,65.6004,65.5925,65.6004,6168.0
2018-10-16 13:00:00,82.7,82.73,82.7,82.73,5828.0,65.5925,65.6163,65.5925,65.6163,5828.0
2018-10-16 13:05:00,82.73,82.73,82.72,82.73,2367.0,65.6163,65.6163,65.6084,65.6163,2367.0
2018-10-16 13:10:00,82.73,82.74,82.72,82.74,10421.0,65.6163,65.6242,65.6084,65.6242,10421.0
2018-10-16 13:15:00,82.73,82.74,82.73,82.74,9019.0,65.6163,65.6242,65.6163,65.6242,9019.0
2018-10-16 13:20:00,82.74,82.74,82.73,82.74,4149.0,65.6242,65.6242,65.6163,65.6242,4149.0
2018-10-16 13:25:00,82.74,82.74,82.73,82.73,4130.0,65.6242,65.6242,65.6163,65.6163,4130.0
2018-10-16 13:30:00,82.74,82.74,82.73,82.73,7634.0,65.6242,65.6242,65.6163,65.6163,7634.0
2018-10-16 13:35:00,82.74,82.74,82.73,82.74,5890.0,65.6242,65.6242,65.6163,65.6242,5890.0
2018-10-16 13:40:00,82.73,82.74,82.73,82.73,3342.0,65.6163,65.6242,65.6163,65.6163,3342.0
2018-10-16 13:45:00,82.73,82.73,82.7,82.71,4576.0,65.6163,65.6163,65.5925,65.6004,4576.0
2018-10-16 13:50:00,82.7,82.71,82.7,82.71,9423.0,65.5925,65.6004,65.5925,65.6004,9423.0
2018-10-16 13:55:00,82.71,82.71,82.7,82.7,5433.0,65.6004,65.6004,65.5925,65.5925,5433.0
2018-10-16 14:00:00,82.71,82.71,82.7,82.71,6749.0,65.6004,65.6004,65.5925,65.6004,6749.0
2018-10-16 14:05:00,82.7,82.72,82.7,82.72,14591.0,65.5925,65.6084,65.5925,65.6084,14591.0
2018-10-16 14:10:00,82.72,82.72,82.71,82.72,6686.0,65.6084,65.6084,65.6004,65.6084,6686.0
2018-10-16 14:15:00,82.72,82.74,82.71,82.74,12316.0,65.6084,65.6242,65.6004,65.6242,12316.0
2018-10-16 14:20:00,82.73,82.73,82.72,82.73,8847.0,65.6163,65.6163,65.6084,65.6163,8847.0
2018-10-16 14:25:00,82.72,82.74,82.72,82.73,2974.0,65.6084,65.6242,65.6084,65.6163,2974.0
2018-10-16 14:30:00,82.74,82.74,82.73,82.74,12079.0,65.6242,65.6242,65.6163,65.6242,12079.0
2018-10-16 14:35:00,82.73,82.74,82.73,82.74,34732.0,65.6163,65.6242,65.6163,65.6242,34732.0
2018-10-16 14:40:00,82.73,82.74,82.72,82.73,3436.0,65.6163,65.6242,65.6084,65.6163,3436.0
2018-10-16 14:45:00,82.73,82.73,82.72,82.73,12716.0,65.6163,65.6163,65.6084,65.6163,12716.0
2018-10-16 14:50:00,82.73,82.75,82.72,82.75,27617.0,65.6163,65.6322,65.6084,65.6322,27617.0
2018-10-16 14:55:00,82.74,82.77,82.74,82.76,13752.0,65.6242,65.648,65.6242,65.6401,13752.0
2018-10-16 15:00:00,82.76,82.76,82.75,82.76,6591.0,65.6401,65.6401,65.6322,65.6401,6591.0
2018-10-16 15:05:00,82.76,82.77,82.75,82.75,22192.0,65.6401,65.648,65.6322,65.6322,22192.0
2018-10-16 15:10:00,82.75,82.76,82.75,82.76,11674.0,65.6322,65.6401,65.6322,65.6401,11674.0
2018-10-16 15:15:00,82.76,82.79,82.75,82.78,26696.0,65.6401,65.6639,65.6322,65.6559,26696.0
2018-10-16 15:20:00,82.77,82.78,82.77,82.78,6056.0,65.648,65.6559,65.648,65.6559,6056.0
2018-10-16 15:25:00,82.78,82.79,82.77,82.79,21099.0,65.6559,65.6639,65.648,65.6639,21099.0
2018-10-16 15:30:00,82.78,82.79,82.78,82.79,19982.0,65.6559,65.6639,65.6559,65.6639,19982.0
2018-10-16 15:35:00,82.78,82.79,82.78,82.78,24304.0,65.6559,65.6639,65.6559,65.6559,24304.0
2018-10-16 15:40:00,82.79,82.79,82.78,82.79,65207.0,65.6639,65.6639,65.6559,65.6639,65207.0
2018-10-16 15:45:00,82.79,82.79,82.77,82.78,61975.0,65.6639,65.6639,65.648,65.6559,61975.0
2018-10-16 15:50:00,82.78,82.78,82.77,82.78,7858.0,65.6559,65.6559,65.648,65.6559,7858.0
2018-10-16 15:55:00,82.78,82.78,82.75,82.76,70175.0,65.6559,65.6559,65.6322,65.6401,70175.0
2018-10-17 09:30:00,82.77,82.77,82.74,82.75,9998.0,65.648,65.648,65.6242,65.6322,9998.0
2018-10-17 09:35:00,82.76,82.76,82.75,82.75,2975.0,65.6401,65.6401,65.6322,65.6322,2975.0
2018-10-17 09:40:00,82.74,82.75,82.72,82.72,4098.0,65.6242,65.6322,65.6084,65.6084,4098.0
2018-10-17 09:45:00,82.72,82.75,82.71,82.74,4868.0,65.6084,65.6322,65.6004,65.6242,4868.0
2018-10-17 09:50:00,82.74,82.75,82.72,82.72,8189.0,65.6242,65.6322,65.6084,65.6084,8189.0
2018-10-17 09:55:00,82.73,82.74,82.72,82.74,10537.0,65.6163,65.6242,65.6084,65.6242,10537.0
2018-10-17 10:00:00,82.75,82.77,82.74,82.76,9117.0,65.6322,65.648,65.6242,65.6401,9117.0
2018-10-17 10:05:00,82.76,82.76,82.74,82.75,15274.0,65.6401,65.6401,65.6242,65.6322,15274.0
2018-10-17 10:10:00,82.73,82.75,82.73,82.75,39827.0,65.6163,65.6322,65.6163,65.6322,39827.0
2018-10-17 10:15:00,82.75,82.76,82.73,82.73,15979.0,65.6322,65.6401,65.6163,65.6163,15979.0
2018-10-17 10:20:00,82.73,82.74,82.73,82.74,3303.0,65.6163,65.6242,65.6163,65.6242,3303.0
2018-10-17 10:25:00,82.74,82.75,82.74,82.74,17879.0,65.6242,65.6322,65.6242,65.6242,17879.0
2018-10-17 10:30:00,82.73,82.75,82.73,82.75,5654.0,65.6163,65.6322,65.6163,65.6322,5654.0
2018-10-17 10:35:00,82.75,82.78,82.74,82.77,17964.0,65.6322,65.6559,65.6242,65.648,17964.0
2018-10-17 10:40:00,82.76,82.77,82.75,82.75,2352.0,65.6401,65.648,65.6322,65.6322,2352.0
2018-10-17 10:45:00,82.76,82.76,82.74,82.74,8381.0,65.6401,65.6401,65.6242,65.6242,8381.0
2018-10-17 10:50:00,82.74,82.75,82.74,82.74,3325.0,65.6242,65.6322,65.6242,65.6242,3325.0
2018-10-17 10:55:00,82.75,82.75,82.73,82.74,3410.0,65.6322,65.6322,65.6163,65.6242,3410.0
2018-10-17 11:00:00,82.73,82.74,82.73,82.73,18892.0,65.6163,65.6242,65.6163,65.6163,18892.0
2018-10-17 11:05:00,82.73,82.75,82.73,82.73,7310.0,65.6163,65.6322,65.6163,65.6163,7310.0
2018-10-17 11:10:00,82.73,82.75,82.73,82.75,7641.0,65.6163,65.6322,65.6163,65.6322,7641.0
2018-10-17 11:15:00,82.75,82.75,82.73,82.73,7063.0,65.6322,65.6322,65.6163,65.6163,7063.0
2018-10-17 11:20:00,82.73,82.74,82.73,82.73,6593.0,65.6163,65.6242,65.6163,65.6163,6593.0
2018-10-17 11:25:00,82.73,82.74,82.73,82.73,4600.0,65.6163,65.6242,65.6163,65.6163,4600.0
2018-10-17 11:30:00,82.73,82.74,82.72,82.73,15167.0,65.6163,65.6242,65.6084,65.6163,15167.0
2018-10-17 11:35:00,82.73,82.73,82.72,82.73,1893.0,65.6163,65.6163,65.6084,65.6163,1893.0
2018-10-17 11:40:00,82.73,82.73,82.71,82.72,8274.0,65.6163,65.6163,65.6004,65.6084,8274.0
2018-10-17 11:45:00,82.73,82.73,82.71,82.72,19570.0,65.6163,65.6163,65.6004,65.6084,19570.0
2018-10-17 11:50:00,82.72,82.73,82.72,82.72,4680.0,65.6084,65.6163,65.6084,65.6084,4680.0
2018-10-17 11:55:00,82.72,82.73,82.71,82.71,6409.0,65.6084,65.6163,65.6004,65.6004,6409.0
2018-10-17 12:00:00,82.71,82.73,82.71,82.72,13973.0,65.6004,65.6163,65.6004,65.6084,13973.0
2018-10-17 12:05:00,82.73,82.73,82.72,82.72,11933.0,65.6163,65.6163,65.6084,65.6084,11933.0
2018-10-17 12:10:00,82.73,82.73,82.71,82.72,27864.0,65.6163,65.6163,65.6004,65.6084,27864.0
2018-10-17 12:15:00,82.72,82.72,82.71,82.71,20096.0,65.6084,65.6084,65.6004,65.6004,20096.0
2018-10-17 12:20:00,82.71,82.72,82.7,82.7,26857.0,65.6004,65.6084,65.5925,65.5925,26857.0
2018-10-17 12:25:00,82.7,82.71,82.69,82.7,11429.0,65.5925,65.6004,65.5846,65.5925,11429.0
2018-10-17 12:30:00,82.69,82.71,82.69,82.71,3148.0,65.5846,65.6004,65.5846,65.6004,3148.0
2018-10-17 12:35:00,82.7,82.71,82.7,82.71,796.0,65.5925,65.6004,65.5925,65.6004,796.0
2018-10-17 12:40:00,82.7,82.7,82.68,82.68,10864.0,65.5925,65.5925,65.5766,65.5766,10864.0
2018-10-17 12:45:00,82.68,82.7,82.68,82.69,2012.0,65.5766,65.5925,65.5766,65.5846,2012.0
2018-10-17 12:50:00,82.68,82.68,82.67,82.67,2597.0,65.5766,65.5766,65.5687,65.5687,2597.0
2018-10-17 12:55:00,82.67,82.68,82.67,82.67,10597.0,65.5687,65.5766,65.5687,65.5687,10597.0
2018-10-17 13:00:00,82.67,82.69,82.67,82.69,8590.0,65.5687,65.5846,65.5687,65.5846,8590.0
2018-10-17 13:05:00,82.68,82.69,82.67,82.68,7896.0,65.5766,65.5846,65.5687,65.5766,7896.0
2018-10-17 13:10:00,82.68,82.68,82.67,82.68,1571.0,65.5766,65.5766,65.5687,65.5766,1571.0
2018-10-17 13:15:00,82.67,82.69,82.67,82.67,2718.0,65.5687,65.5846,65.5687,65.5687,2718.0
2018-10-17 13:20:00,82.67,82.68,82.67,82.67,3318.0,65.5687,65.5766,65.5687,65.5687,3318.0
2018-10-17 13:25:00,82.67,82.68,82.67,82.67,2034.0,65.5687,65.5766,65.5687,65.5687,2034.0
2018-10-17 13:30:00,82.67,82.68,82.67,82.68,5328.0,65.5687,65.5766,65.5687,65.5766,5328.0
2018-10-17 13:35:00,82.67,82.68,82.66,82.66,5557.0,65.5687,65.5766,65.5608,65.5608,5557.0
2018-10-17 13:40:00,82.66,82.68,82.66,82.68,11186.0,65.5608,65.5766,65.5608,65.5766,11186.0
2018-10-17 13:45:00,82.68,82.69,82.68,82.68,3379.0,65.5766,65.5846,65.5766,65.5766,3379.0
2018-10-17 13:50:00,82.68,82.68,82.66,82.66,2483.0,65.5766,65.5766,65.5608,65.5608,2483.0
2018-10-17 13:55:00,82.66,82.68,82.66,82.66,5440.0,65.5608,65.5766,65.5608,65.5608,5440.0
2018-10-17 14:00:00,82.67,82.68,82.65,82.68,13315.0,65.5687,65.5766,65.5528,65.5766,13315.0
2018-10-17 14:05:00,82.68,82.68,82.65,82.67,3718.0,65.5766,65.5766,65.5528,65.5687,3718.0
2018-10-17 14:10:00,82.67,82.68,82.66,82.67,4758.0,65.5687,65.5766,65.5608,65.5687,4758.0
2018-10-17 14:15:00,82.67,82.68,82.66,82.67,15174.0,65.5687,65.5766,65.5608,65.5687,15174.0
2018-10-17 14:20:00,82.67,82.7,82.66,82.7,13442.0,65.5687,65.5925,65.5608,65.5925,13442.0
2018-10-17 14:25:00,82.7,82.7,82.67,82.69,9675.0,65.5925,65.5925,65.5687,65.5846,9675.0
2018-10-17 14:30:00,82.69,82.69,82.67,82.67,5355.0,65.5846,65.5846,65.5687,65.5687,5355.0
2018-10-17 14:35:00,82.68,82.69,82.67,82.69,25174.0,65.5766,65.5846,65.5687,65.5846,25174.0
2018-10-17 14:40:00,82.68,82.68,82.66,82.66,2657.0,65.5766,65.5766,65.5608,65.5608,2657.0
2018-10-17 14:45:00,82.67,82.67,82.66,82.67,3408.0,65.5687,65.5687,65.5608,65.5687,3408.0
2018-10-17 14:50:00,82.67,82.67,82.63,82.65,35322.0,65.5687,65.5687,65.537,65.5528,35322.0
2018-10-17 14:55:00,82.65,82.65,82.63,82.63,9996.0,65.5528,65.5528,65.537,65.537,9996.0
2018-10-17 15:00:00,82.63,82.64,82.62,82.64,7271.0,65.537,65.5449,65.529,65.5449,7271.0
2018-10-17 15:05:00,82.64,82.64,82.61,82.61,7354.0,65.5449,65.5449,65.5211,65.5211,7354.0
2018-10-17 15:10:00,82.62,82.63,82.61,82.62,30046.0,65.529,65.537,65.5211,65.529,30046.0
2018-10-17 15:15:00,82.62,82.63,82.61,82.62,7299.0,65.529,65.537,65.5211,65.529,7299.0
2018-10-17 15:20:00,82.62,82.63,82.6,82.6,12250.0,65.529,65.537,65.5132,65.5132,12250.0
2018-10-17 15:25:00,82.6,82.61,82.6,82.6,13109.0,65.5132,65.5211,65.5132,65.5132,13109.0
2018-10-17 15:30:00,82.6,82.62,82.6,82.61,10204.0,65.5132,65.529,65.5132,65.5211,10204.0
2018-10-17 15:35:00,82.62,82.62,82.6,82.6,33929.0,65.529,65.529,65.5132,65.5132,33929.0
2018-10-17 15:40:00,82.6,82.61,82.55,82.56,16324.0,65.5132,65.5211,65.4735,65.4815,16324.0
2018-10-17 15:45:00,82.56,82.57,82.56,82.56,4350.0,65.4815,65.4894,65.4815,65.4815,4350.0
2018-10-17 15:50:00,82.56,82.56,82.55,82.56,3602.0,65.4815,65.4815,65.4735,65.4815,3602.0
2018-10-17 15:55:00,82.56,82.56,82.53,82.53,19088.0,65.4815,65.4815,65.4577,65.4577,19088.0
2018-10-18 09:30:00,82.47,82.48,82.45,82.48,15353.0,65.4101,65.418,65.3942,65.418,15353.0
2018-10-18 09:35:00,82.48,82.49,82.47,82.48,9971.0,65.418,65.4259,65.4101,65.418,9971.0
2018-10-18 09:40:00,82.48,82.48,82.44,82.45,9156.0,65.418,65.418,65.3863,65.3942,9156.0
2018-10-18 09:45:00,82.45,82.46,82.43,82.45,34215.0,65.3942,65.4021,65.3783,65.3942,34215.0
2018-10-18 09:50:00,82.44,82.47,82.44,82.47,22393.0,65.3863,65.4101,65.3863,65.4101,22393.0
2018-10-18 09:55:00,82.47,82.49,82.47,82.49,12640.0,65.4101,65.4259,65.4101,65.4259,12640.0
2018-10-18 10:00:00,82.49,82.51,82.48,82.51,4691.0,65.4259,65.4418,65.418,65.4418,4691.0
2018-10-18 10:05:00,82.5,82.52,82.5,82.51,4756.0,65.4339,65.4497,65.4339,65.4418,4756.0
2018-10-18 10:10:00,82.51,82.54,82.51,82.52,6401.0,65.4418,65.4656,65.4418,65.4497,6401.0
2018-10-18 10:15:00,82.52,82.53,82.51,82.53,30686.0,65.4497,65.4577,65.4418,65.4577,30686.0
2018-10-18 10:20:00,82.52,82.52,82.51,82.51,9647.0,65.4497,65.4497,65.4418,65.4418,9647.0
2018-10-18 10:25:00,82.51,82.52,82.5,82.5,5104.0,65.4418,65.4497,65.4339,65.4339,5104.0
2018-10-18 10:30:00,82.5,82.51,82.49,82.49,1773.0,65.4339,65.4418,65.4259,65.4259,1773.0
2018-10-18 10:35:00,82.49,82.5,82.49,82.49,5644.0,65.4259,65.4339,65.4259,65.4259,5644.0
2018-10-18 10:40:00,82.49,82.5,82.49,82.49,9664.0,65.4259,65.4339,65.4259,65.4259,9664.0
2018-10-18 10:45:00,82.49,82.5,82.48,82.49,13788.0,65.4259,65.4339,65.418,65.4259,13788.0
2018-10-18 10:50:00,82.5,82.51,82.49,82.5,6635.0,65.4339,65.4418,65.4259,65.4339,6635.0
2018-10-18 10:55:00,82.51,82.51,82.5,82.51,5112.0,65.4418,65.4418,65.4339,65.4418,5112.0
2018-10-18 11:00:00,82.5,82.51,82.48,82.51,11907.0,65.4339,65.4418,65.418,65.4418,11907.0
2018-10-18 11:05:00,82.52,82.54,82.52,82.54,9591.0,65.4497,65.4656,65.4497,65.4656,9591.0
2018-10-18 11:10:00,82.53,82.55,82.53,82.55,16821.0,65.4577,65.4735,65.4577,65.4735,16821.0
2018-10-18 11:15:00,82.55,82.56,82.54,82.56,11746.0,65.4735,65.4815,65.4656,65.4815,11746.0
2018-10-18 11:20:00,82.56,82.59,82.55,82.59,3564.0,65.4815,65.5053,65.4735,65.5053,3564.0
2018-10-18 11:25:00,82.58,82.6,82.58,82.6,32766.0,65.4973,65.5132,65.4973,65.5132,32766.0
2018-10-18 11:30:00,82.6,82.61,82.6,82.6,3563.0,65.5132,65.5211,65.5132,65.5132,3563.0
2018-10-18 11:35:00,82.6,82.62,82.6,82.6,4213.0,65.5132,65.529,65.5132,65.5132,4213.0
2018-10-18 11:40:00,82.6,82.62,82.6,82.61,3521.0,65.5132,65.529,65.5132,65.5211,3521.0
2018-10-18 11:45:00,82.62,82.63,82.6,82.61,7391.0,65.529,65.537,65.5132,65.5211,7391.0
2018-10-18 11:50:00,82.61,82.61,82.58,82.59,9187.0,65.5211,65.5211,65.4973,65.5053,9187.0
2018-10-18 11:55:00,82.58,82.59,82.57,82.59,13079.0,65.4973,65.5053,65.4894,65.5053,13079.0
2018-10-18 12:00:00,82.6,82.62,82.59,82.59,12084.0,65.5132,65.529,65.5053,65.5053,12084.0
2018-10-18 12:05:00,82.59,82.63,82.58,82.63,7310.0,65.5053,65.537,65.4973,65.537,7310.0
2018-10-18 12:10:00,82.63,82.64,82.61,82.61,6307.0,65.537,65.5449,65.5211,65.5211,6307.0
2018-10-18 12:15:00,82.62,82.62,82.59,82.6,24155.0,65.529,65.529,65.5053,65.5132,24155.0
2018-10-18 12:20:00,82.61,82.61,82.56,82.57,3255.0,65.5211,65.5211,65.4815,65.4894,3255.0
2018-10-18 12:25:00,82.56,82.59,82.56,82.59,7733.0,65.4815,65.5053,65.4815,65.5053,7733.0
2018-10-18 12:30:00,82.58,82.6,82.58,82.58,8157.0,65.4973,65.5132,65.4973,65.4973,8157.0
2018-10-18 12:35:00,82.59,82.6,82.58,82.6,3483.0,65.5053,65.5132,65.4973,65.5132,3483.0
2018-10-18 12:40:00,82.59,82.6,82.58,82.6,19749.0,65.5053,65.5132,65.4973,65.5132,19749.0
2018-10-18 12:45:00,82.59,82.6,82.57,82.58,8155.0,65.5053,65.5132,65.4894,65.4973,8155.0
2018-10-18 12:50:00,82.58,82.59,82.57,82.57,13625.0,65.4973,65.5053,65.4894,65.4894,13625.0
2018-10-18 12:55:00,82.57,82.58,82.56,82.58,62580.0,65.4894,65.4973,65.4815,65.4973,62580.0
2018-10-18 13:00:00,82.58,82.58,82.56,82.56,4272.0,65.4973,65.4973,65.4815,65.4815,4272.0
2018-10-18 13:05:00,82.56,82.59,82.56,82.58,2222.0,65.4815,65.5053,65.4815,65.4973,2222.0
2018-10-18 13:10:00,82.58,82.59,82.58,82.58,12765.0,65.4973,65.5053,65.4973,65.4973,12765.0
2018-10-18 13:15:00,82.58,82.6,82.58,82.59,8628.0,65.4973,65.5132,65.4973,65.5053,8628.0
2018-10-18 13:20:00,82.59,82.61,82.59,82.6,4527.0,65.5053,65.5211,65.5053,65.5132,4527.0
2018-10-18 13:25:00,82.61,82.61,82.59,82.59,8895.0,65.5211,65.5211,65.5053,65.5053,8895.0
2018-10-18 13:30:00,82.59,82.61,82.59,82.59,20938.0,65.5053,65.5211,65.5053,65.5053,20938.0
2018-10-18 13:35:00,82.6,82.62,82.59,82.62,2928.0,65.5132,65.529,65.5053,65.529,2928.0
2018-10-18 13:40:00,82.62,82.64,82.61,82.64,10494.0,65.529,65.5449,65.5211,65.5449,10494.0
2018-10-18 13:45:00,82.63,82.64,82.61,82.62,6409.0,65.537,65.5449,65.5211,65.529,6409.0
2018-10-18 13:50:00,82.63,82.64,82.62,82.64,16525.0,65.537,65.5449,65.529,65.5449,16525.0
2018-10-18 13:55:00,82.64,82.64,82.62,82.64,27622.0,65.5449,65.5449,65.529,65.5449,27622.0
2018-10-18 14:00:00,82.64,82.64,82.61,82.62,7531.0,65.5449,65.5449,65.5211,65.529,7531.0
2018-10-18 14:05:00,82.62,82.63,82.61,82.62,12393.0,65.529,65.537,65.5211,65.529,12393.0
2018-10-18 14:10:00,82.62,82.62,82.61,82.62,8121.0,65.529,65.529,65.5211,65.529,8121.0
2018-10-18 14:15:00,82.62,82.65,82.62,82.65,17926.0,65.529,65.5528,65.529,65.5528,17926.0
2018-10-18 14:20:00,82.66,82.66,82.62,82.62,12683.0,65.5608,65.5608,65.529,65.529,12683.0
2018-10-18 14:25:00,82.63,82.64,82.62,82.62,32797.0,65.537,65.5449,65.529,65.529,32797.0
2018-10-18 14:30:00,82.63,82.64,82.63,82.64,9261.0,65.537,65.5449,65.537,65.5449,9261.0
2018-10-18 14:35:00,82.64,82.64,82.6,82.61,6279.0,65.5449,65.5449,65.5132,65.5211,6279.0
2018-10-18 14:40:00,82.61,82.63,82.61,82.63,5941.0,65.5211,65.537,65.5211,65.537,5941.0
2018-10-18 14:45:00,82.62,82.63,82.6,82.61,17193.0,65.529,65.537,65.5132,65.5211,17193.0
2018-10-18 14:50:00,82.6,82.61,82.59,82.59,18005.0,65.5132,65.5211,65.5053,65.5053,18005.0
2018-10-18 14:55:00,82.59,82.61,82.59,82.6,17254.0,65.5053,65.5211,65.5053,65.5132,17254.0
2018-10-18 15:00:00,82.59,82.6,82.59,82.59,5791.0,65.5053,65.5132,65.5053,65.5053,5791.0
2018-10-18 15:05:00,82.59,82.6,82.59,82.6,5276.0,65.5053,65.5132,65.5053,65.5132,5276.0
2018-10-18 15:10:00,82.59,82.6,82.59,82.6,7136.0,65.5053,65.5132,65.5053,65.5132,7136.0
2018-10-18 15:15:00,82.59,82.6,82.58,82.59,19967.0,65.5053,65.5132,65.4973,65.5053,19967.0
2018-10-18 15:20:00,82.58,82.59,82.58,82.58,5816.0,65.4973,65.5053,65.4973,65.4973,5816.0
2018-10-18 15:25:00,82.59,82.59,82.58,82.58,14686.0,65.5053,65.5053,65.4973,65.4973,14686.0
2018-10-18 15:30:00,82.58,82.59,82.57,82.58,11355.0,65.4973,65.5053,65.4894,65.4973,11355.0
2018-10-18 15:35:00,82.57,82.58,82.55,82.56,13734.0,65.4894,65.4973,65.4735,65.4815,13734.0
2018-10-18 15:40:00,82.56,82.56,82.55,82.56,7312.0,65.4815,65.4815,65.4735,65.4815,7312.0
2018-10-18 15:45:00,82.55,82.56,82.54,82.55,18024.0,65.4735,65.4815,65.4656,65.4735,18024.0
2018-10-18 15:50:00,82.55,82.55,82.54,82.55,8894.0,65.4735,65.4735,65.4656,65.4735,8894.0
2018-10-18 15:55:00,82.55,82.55,82.54,82.55,18237.0,65.4735,65.4735,65.4656,65.4735,18237.0
2018-10-19 09:30:00,82.58,82.64,82.58,82.64,7859.0,65.4973,65.5449,65.4973,65.5449,7859.0
2018-10-19 09:35:00,82.59,82.6,82.53,82.54,24983.0,65.5053,65.5132,65.4577,65.4656,24983.0
2018-10-19 09:40:00,82.53,82.53,82.48,82.49,8784.0,65.4577,65.4577,65.418,65.4259,8784.0
2018-10-19 09:45:00,82.49,82.5,82.47,82.48,15434.0,65.4259,65.4339,65.4101,65.418,15434.0
2018-10-19 09:50:00,82.48,82.49,82.47,82.48,2535.0,65.418,65.4259,65.4101,65.418,2535.0
2018-10-19 09:55:00,82.48,82.48,82.46,82.47,3633.0,65.418,65.418,65.4021,65.4101,3633.0
2018-10-19 10:00:00,82.47,82.48,82.45,82.47,15663.0,65.4101,65.418,65.3942,65.4101,15663.0
2018-10-19 10:05:00,82.46,82.49,82.46,82.48,9840.0,65.4021,65.4259,65.4021,65.418,9840.0
2018-10-19 10:10:00,82.49,82.49,82.48,82.48,2716.0,65.4259,65.4259,65.418,65.418,2716.0
2018-10-19 10:15:00,82.48,82.5,82.48,82.49,21163.0,65.418,65.4339,65.418,65.4259,21163.0
2018-10-19 10:20:00,82.49,82.5,82.48,82.49,7493.0,65.4259,65.4339,65.418,65.4259,7493.0
2018-10-19 10:25:00,82.49,82.51,82.47,82.51,13179.0,65.4259,65.4418,65.4101,65.4418,13179.0
2018-10-19 10:30:00,82.5,82.51,82.49,82.51,10493.0,65.4339,65.4418,65.4259,65.4418,10493.0
2018-10-19 10:35:00,82.5,82.51,82.49,82.49,68705.0,65.4339,65.4418,65.4259,65.4259,68705.0
2018-10-19 10:40:00,82.5,82.52,82.49,82.51,3611.0,65.4339,65.4497,65.4259,65.4418,3611.0
2018-10-19 10:45:00,82.51,82.52,82.5,82.52,5622.0,65.4418,65.4497,65.4339,65.4497,5622.0
2018-10-19 10:50:00,82.51,82.52,82.5,82.5,5155.0,65.4418,65.4497,65.4339,65.4339,5155.0
2018-10-19 10:55:00,82.51,82.51,82.49,82.49,10616.0,65.4418,65.4418,65.4259,65.4259,10616.0
2018-10-19 11:00:00,82.49,82.49,82.47,82.48,15737.0,65.4259,65.4259,65.4101,65.418,15737.0
2018-10-19 11:05:00,82.49,82.49,82.47,82.48,4903.0,65.4259,65.4259,65.4101,65.418,4903.0
2018-10-19 11:10:00,82.47,82.48,82.46,82.47,12276.0,65.4101,65.418,65.4021,65.4101,12276.0
2018-10-19 11:15:00,82.47,82.48,82.45,82.47,3518.0,65.4101,65.418,65.3942,65.4101,3518.0
2018-10-19 11:20:00,82.47,82.47,82.46,82.47,2721.0,65.4101,65.4101,65.4021,65.4101,2721.0
2018-10-19 11:25:00,82.47,82.48,82.47,82.48,2584.0,65.4101,65.418,65.4101,65.418,2584.0
2018-10-19 11:30:00,82.48,82.5,82.47,82.48,6517.0,65.418,65.4339,65.4101,65.418,6517.0
2018-10-19 11:35:00,82.48,82.5,82.48,82.49,18999.0,65.418,65.4339,65.418,65.4259,18999.0
2018-10-19 11:40:00,82.48,82.49,82.46,82.47,13219.0,65.418,65.4259,65.4021,65.4101,13219.0
2018-10-19 11:45:00,82.48,82.48,82.47,82.47,5312.0,65.418,65.418,65.4101,65.4101,5312.0
2018-10-19 11:50:00,82.48,82.48,82.45,82.45,5853.0,65.418,65.418,65.3942,65.3942,5853.0
2018-10-19 11:55:00,82.45,82.46,82.4,82.4,12182.0,65.3942,65.4021,65.3546,65.3546,12182.0
2018-10-19 12:00:00,82.41,82.41,82.4,82.41,8494.0,65.3625,65.3625,65.3546,65.3625,8494.0
2018-10-19 12:05:00,82.42,82.43,82.4,82.43,8511.0,65.3704,65.3783,65.3546,65.3783,8511.0
2018-10-19 12:10:00,82.42,82.43,82.41,82.41,11559.0,65.3704,65.3783,65.3625,65.3625,11559.0
2018-10-19 12:15:00,82.41,82.44,82.41,82.43,7053.0,65.3625,65.3863,65.3625,65.3783,7053.0
2018-10-19 12:20:00,82.43,82.44,82.43,82.44,4296.0,65.3783,65.3863,65.3783,65.3863,4296.0
2018-10-19 12:25:00,82.44,82.44,82.43,82.44,5118.0,65.3863,65.3863,65.3783,65.3863,5118.0
2018-10-19 12:30:00,82.44,82.47,82.43,82.47,15222.0,65.3863,65.4101,65.3783,65.4101,15222.0
2018-10-19 12:35:00,82.46,82.47,82.46,82.46,2143.0,65.4021,65.4101,65.4021,65.4021,2143.0
2018-10-19 12:40:00,82.47,82.47,82.46,82.46,5229.0,65.4101,65.4101,65.4021,65.4021,5229.0
2018-10-19 12:45:00,82.47,82.47,82.43,82.44,67850.0,65.4101,65.4101,65.3783,65.3863,67850.0
2018-10-19 12:50:00,82.45,82.47,82.44,82.46,5377.0,65.3942,65.4101,65.3863,65.4021,5377.0
2018-10-19 12:55:00,82.45,82.47,82.45,82.47,4081.0,65.3942,65.4101,65.3942,65.4101,4081.0
2018-10-19 13:00:00,82.47,82.48,82.47,82.47,5928.0,65.4101,65.418,65.4101,65.4101,5928.0
2018-10-19 13:05:00,82.48,82.49,82.47,82.49,2758.0,65.418,65.4259,65.4101,65.4259,2758.0
2018-10-19 13:10:00,82.49,82.49,82.45,82.45,5048.0,65.4259,65.4259,65.3942,65.3942,5048.0
2018-10-19 13:15:00,82.45,82.46,82.44,82.45,8640.0,65.3942,65.4021,65.3863,65.3942,8640.0
2018-10-19 13:20:00,82.46,82.46,82.45,82.45,3342.0,65.4021,65.4021,65.3942,65.3942,3342.0
2018-10-19 13:25:00,82.45,82.46,82.45,82.45,8062.0,65.3942,65.4021,65.3942,65.3942,8062.0
2018-10-19 13:30:00,82.45,82.46,82.44,82.44,8119.0,65.3942,65.4021,65.3863,65.3863,8119.0
2018-10-19 13:35:00,82.45,82.45,82.44,82.45,6010.0,65.3942,65.3942,65.3863,65.3942,6010.0
2018-10-19 13:40:00,82.44,82.45,82.44,82.45,2241.0,65.3863,65.3942,65.3863,65.3942,2241.0
2018-10-19 13:45:00,82.44,82.45,82.44,82.45,28719.0,65.3863,65.3942,65.3863,65.3942,28719.0
2018-10-19 13:50:00,82.45,82.45,82.44,82.45,11055.0,65.3942,65.3942,65.3863,65.3942,11055.0
2018-10-19 13:55:00,82.45,82.46,82.44,82.45,27558.0,65.3942,65.4021,65.3863,65.3942,27558.0
2018-10-19 14:00:00,82.45,82.47,82.45,82.47,10999.0,65.3942,65.4101,65.3942,65.4101,10999.0
2018-10-19 14:05:00,82.47,82.48,82.46,82.47,6286.0,65.4101,65.418,65.4021,65.4101,6286.0
2018-10-19 14:10:00,82.48,82.48,82.46,82.47,22762.0,65.418,65.418,65.4021,65.4101,22762.0
2018-10-19 14:15:00,82.47,82.47,82.46,82.46,7176.0,65.4101,65.4101,65.4021,65.4021,7176.0
2018-10-19 14:20:00,82.47,82.47,82.45,82.45,8313.0,65.4101,65.4101,65.3942,65.3942,8313.0
2018-10-19 14:25:00,82.45,82.47,82.45,82.47,9164.0,65.3942,65.4101,65.3942,65.4101,9164.0
2018-10-19 14:30:00,82.48,82.48,82.47,82.47,4851.0,65.418,65.418,65.4101,65.4101,4851.0
2018-10-19 14:35:00,82.47,82.48,82.47,82.47,5783.0,65.4101,65.418,65.4101,65.4101,5783.0
2018-10-19 14:40:00,82.47,82.49,82.47,82.48,12601.0,65.4101,65.4259,65.4101,65.418,12601.0
2018-10-19 14:45:00,82.48,82.48,82.46,82.47,43752.0,65.418,65.418,65.4021,65.4101,43752.0
2018-10-19 14:50:00,82.47,82.47,82.46,82.46,4376.0,65.4101,65.4101,65.4021,65.4021,4376.0
2018-10-19 14:55:00,82.46,82.47,82.44,82.45,12370.0,65.4021,65.4101,65.3863,65.3942,12370.0
2018-10-19 15:00:00,82.44,82.47,82.44,82.46,8383.0,65.3863,65.4101,65.3863,65.4021,8383.0
2018-10-19 15:05:00,82.47,82.47,82.46,82.46,13263.0,65.4101,65.4101,65.4021,65.4021,13263.0
2018-10-19 15:10:00,82.47,82.47,82.46,82.46,3959.0,65.4101,65.4101,65.4021,65.4021,3959.0
2018-10-19 15:15:00,82.46,82.47,82.45,82.46,8699.0,65.4021,65.4101,65.3942,65.4021,8699.0
2018-10-19 15:20:00,82.45,82.46,82.45,82.45,29495.0,65.3942,65.4021,65.3942,65.3942,29495.0
2018-10-19 15:25:00,82.46,82.46,82.45,82.45,5495.0,65.4021,65.4021,65.3942,65.3942,5495.0
2018-10-19 15:30:00,82.45,82.46,82.45,82.45,7761.0,65.3942,65.4021,65.3942,65.3942,7761.0
2018-10-19 15:35:00,82.45,82.46,82.44,82.45,11472.0,65.3942,65.4021,65.3863,65.3942,11472.0
2018-10-19 15:40:00,82.46,82.47,82.45,82.47,14720.0,65.4021,65.4101,65.3942,65.4101,14720.0
2018-10-19 15:45:00,82.46,82.46,82.45,82.45,9763.0,65.4021,65.4021,65.3942,65.3942,9763.0
2018-10-19 15:50:00,82.45,82.46,82.45,82.46,11107.0,65.3942,65.4021,65.3942,65.4021,11107.0
2018-10-19 15:55:00,82.45,82.46,82.43,82.45,33278.0,65.3942,65.4021,65.3783,65.3942,33278.0
2018-10-22 09:30:00,82.59,82.59,82.53,82.56,29218.0,65.5053,65.5053,65.4577,65.4815,29218.0
2018-10-22 09:35:00,82.56,82.59,82.54,82.58,6610.0,65.4815,65.5053,65.4656,65.4973,6610.0
2018-10-22 09:40:00,82.59,82.6,82.58,82.59,12311.0,65.5053,65.5132,65.4973,65.5053,12311.0
2018-10-22 09:45:00,82.59,82.6,82.56,82.57,23348.0,65.5053,65.5132,65.4815,65.4894,23348.0
2018-10-22 09:50:00,82.56,82.58,82.56,82.57,19648.0,65.4815,65.4973,65.4815,65.4894,19648.0
2018-10-22 09:55:00,82.57,82.6,82.57,82.59,3299.0,65.4894,65.5132,65.4894,65.5053,3299.0
2018-10-22 10:00:00,82.58,82.59,82.56,82.56,2461.0,65.4973,65.5053,65.4815,65.4815,2461.0
2018-10-22 10:05:00,82.57,82.58,82.56,82.57,29245.0,65.4894,65.4973,65.4815,65.4894,29245.0
2018-10-22 10:10:00,82.57,82.57,82.55,82.55,13576.0,65.4894,65.4894,65.4735,65.4735,13576.0
2018-10-22 10:15:00,82.54,82.57,82.54,82.57,5812.0,65.4656,65.4894,65.4656,65.4894,5812.0
2018-10-22 10:20:00,82.56,82.57,82.55,82.56,5623.0,65.4815,65.4894,65.4735,65.4815,5623.0
2018-10-22 10:25:00,82.56,82.59,82.56,82.58,3964.0,65.4815,65.5053,65.4815,65.4973,3964.0
2018-10-22 10:30:00,82.57,82.59,82.54,82.55,5450.0,65.4894,65.5053,65.4656,65.4735,5450.0
2018-10-22 10:35:00,82.55,82.55,82.52,82.53,4906.0,65.4735,65.4735,65.4497,65.4577,4906.0
2018-10-22 10:40:00,82.54,82.54,82.52,82.52,3157.0,65.4656,65.4656,65.4497,65.4497,3157.0
2018-10-22 10:45:00,82.52,82.53,82.52,82.52,1511.0,65.4497,65.4577,65.4497,65.4497,1511.0
2018-10-22 10:50:00,82.52,82.53,82.51,82.52,4008.0,65.4497,65.4577,65.4418,65.4497,4008.0
2018-10-22 10:55:00,82.52,82.53,82.52,82.53,1440.0,65.4497,65.4577,65.4497,65.4577,1440.0
2018-10-22 11:00:00,82.53,82.54,82.52,82.54,3056.0,65.4577,65.4656,65.4497,65.4656,3056.0
2018-10-22 11:05:00,82.54,82.55,82.53,82.54,6047.0,65.4656,65.4735,65.4577,65.4656,6047.0
2018-10-22 11:10:00,82.55,82.55,82.53,82.54,12389.0,65.4735,65.4735,65.4577,65.4656,12389.0
2018-10-22 11:15:00,82.54,82.55,82.53,82.54,4192.0,65.4656,65.4735,65.4577,65.4656,4192.0
2018-10-22 11:20:00,82.54,82.55,82.52,82.53,2990.0,65.4656,65.4735,65.4497,65.4577,2990.0
2018-10-22 11:25:00,82.53,82.53,82.52,82.52,1832.0,65.4577,65.4577,65.4497,65.4497,1832.0
2018-10-22 11:30:00,82.53,82.53,82.52,82.52,7284.0,65.4577,65.4577,65.4497,65.4497,7284.0
2018-10-22 11:35:00,82.53,82.54,82.52,82.52,2816.0,65.4577,65.4656,65.4497,65.4497,2816.0
2018-10-22 11:40:00,82.52,82.54,82.52,82.54,1907.0,65.4497,65.4656,65.4497,65.4656,1907.0
2018-10-22 11:45:00,82.54,82.54,82.51,82.52,14859.0,65.4656,65.4656,65.4418,65.4497,14859.0
2018-10-22 11:50:00,82.53,82.54,82.52,82.53,7587.0,65.4577,65.4656,65.4497,65.4577,7587.0
2018-10-22 11:55:00,82.54,82.54,82.52,82.53,6387.0,65.4656,65.4656,65.4497,65.4577,6387.0
2018-10-22 12:00:00,82.54,82.54,82.52,82.53,7834.0,65.4656,65.4656,65.4497,65.4577,7834.0
2018-10-22 12:05:00,82.53,82.54,82.52,82.54,6202.0,65.4577,65.4656,65.4497,65.4656,6202.0
2018-10-22 12:10:00,82.54,82.55,82.53,82.54,6227.0,65.4656,65.4735,65.4577,65.4656,6227.0
2018-10-22 12:15:00,82.55,82.55,82.52,82.52,6891.0,65.4735,65.4735,65.4497,65.4497,6891.0
2018-10-22 12:20:00,82.52,82.53,82.52,82.53,1855.0,65.4497,65.4577,65.4497,65.4577,1855.0
2018-10-22 12:25:00,82.52,82.53,82.52,82.53,6029.0,65.4497,65.4577,65.4497,65.4577,6029.0
2018-10-22 12:30:00,82.53,82.54,82.52,82.53,11662.0,65.4577,65.4656,65.4497,65.4577,11662.0
2018-10-22 12:35:00,82.53,82.54,82.51,82.52,6493.0,65.4577,65.4656,65.4418,65.4497,6493.0
2018-10-22 12:40:00,82.51,82.52,82.51,82.52,7792.0,65.4418,65.4497,65.4418,65.4497,7792.0
2018-10-22 12:45:00,82.52,82.52,82.51,82.51,12058.0,65.4497,65.4497,65.4418,65.4418,12058.0
2018-10-22 12:50:00,82.52,82.52,82.5,82.51,30059.0,65.4497,65.4497,65.4339,65.4418,30059.0
2018-10-22 12:55:00,82.51,82.52,82.5,82.5,3785.0,65.4418,65.4497,65.4339,65.4339,3785.0
2018-10-22 13:00:00,82.5,82.51,82.49,82.51,10516.0,65.4339,65.4418,65.4259,65.4418,10516.0
2018-10-22 13:05:00,82.51,82.51,82.49,82.5,5566.0,65.4418,65.4418,65.4259,65.4339,5566.0
2018-10-22 13:10:00,82.49,82.5,82.49,82.5,6954.0,65.4259,65.4339,65.4259,65.4339,6954.0
2018-10-22 13:15:00,82.5,82.51,82.49,82.5,36683.0,65.4339,65.4418,65.4259,65.4339,36683.0
2018-10-22 13:20:00,82.51,82.53,82.5,82.53,25477.0,65.4418,65.4577,65.4339,65.4577,25477.0
2018-10-22 13:25:00,82.53,82.53,82.51,82.51,3700.0,65.4577,65.4577,65.4418,65.4418,3700.0
2018-10-22 13:30:00,82.51,82.52,82.5,82.5,7509.0,65.4418,65.4497,65.4339,65.4339,7509.0
2018-10-22 13:35:00,82.51,82.51,82.5,82.51,2562.0,65.4418,65.4418,65.4339,65.4418,2562.0
2018-10-22 13:40:00,82.5,82.51,82.5,82.5,8966.0,65.4339,65.4418,65.4339,65.4339,8966.0
2018-10-22 13:45:00,82.5,82.52,82.5,82.52,4492.0,65.4339,65.4497,65.4339,65.4497,4492.0
2018-10-22 13:50:00,82.51,82.52,82.51,82.52,8783.0,65.4418,65.4497,65.4418,65.4497,8783.0
2018-10-22 13:55:00,82.52,82.52,82.51,82.52,5767.0,65.4497,65.4497,65.4418,65.4497,5767.0
2018-10-22 14:00:00,82.52,82.52,82.51,82.52,8527.0,65.4497,65.4497,65.4418,65.4497,8527.0
2018-10-22 14:05:00,82.51,82.52,82.49,82.51,8582.0,65.4418,65.4497,65.4259,65.4418,8582.0
2018-10-22 14:10:00,82.51,82.51,82.48,82.49,32465.0,65.4418,65.4418,65.418,65.4259,32465.0
2018-10-22 14:15:00,82.48,82.5,82.48,82.5,10185.0,65.418,65.4339,65.418,65.4339,10185.0
2018-10-22 14:20:00,82.49,82.5,82.49,82.5,4784.0,65.4259,65.4339,65.4259,65.4339,4784.0
2018-10-22 14:25:00,82.5,82.5,82.49,82.49,5891.0,65.4339,65.4339,65.4259,65.4259,5891.0
2018-10-22 14:30:00,82.49,82.5,82.48,82.48,9200.0,65.4259,65.4339,65.418,65.418,9200.0
2018-10-22 14:35:00,82.49,82.49,82.48,82.48,11375.0,65.4259,65.4259,65.418,65.418,11375.0
2018-10-22 14:40:00,82.48,82.49,82.47,82.48,25002.0,65.418,65.4259,65.4101,65.418,25002.0
2018-10-22 14:45:00,82.48,82.49,82.47,82.48,11365.0,65.418,65.4259,65.4101,65.418,11365.0
2018-10-22 14:50:00,82.48,82.48,82.47,82.48,31566.0,65.418,65.418,65.4101,65.418,31566.0
2018-10-22 14:55:00,82.47,82.48,82.46,82.47,26616.0,65.4101,65.418,65.4021,65.4101,26616.0
2018-10-22 15:00:00,82.47,82.5,82.47,82.49,114034.0,65.4101,65.4339,65.4101,65.4259,114034.0
2018-10-22 15:05:00,82.48,82.49,82.48,82.49,24055.0,65.418,65.4259,65.418,65.4259,24055.0
2018-10-22 15:10:00,82.49,82.49,82.48,82.48,18014.0,65.4259,65.4259,65.418,65.418,18014.0
2018-10-22 15:15:00,82.49,82.5,82.48,82.49,8588.0,65.4259,65.4339,65.418,65.4259,8588.0
2018-10-22 15:20:00,82.5,82.5,82.48,82.48,11007.0,65.4339,65.4339,65.418,65.418,11007.0
2018-10-22 15:25:00,82.48,82.49,82.46,82.47,7639.0,65.418,65.4259,65.4021,65.4101,7639.0
2018-10-22 15:30:00,82.46,82.48,82.46,82.48,7166.0,65.4021,65.418,65.4021,65.418,7166.0
2018-10-22 15:35:00,82.47,82.48,82.46,82.46,20095.0,65.4101,65.418,65.4021,65.4021,20095.0
2018-10-22 15:40:00,82.46,82.47,82.46,82.46,8417.0,65.4021,65.4101,65.4021,65.4021,8417.0
2018-10-22 15:45:00,82.46,82.47,82.45,82.45,13291.0,65.4021,65.4101,65.3942,65.3942,13291.0
2018-10-22 15:50:00,82.45,82.46,82.45,82.45,5708.0,65.3942,65.4021,65.3942,65.3942,5708.0
2018-10-22 15:55:00,82.45,82.46,82.45,82.46,11126.0,65.3942,65.4021,65.3942,65.4021,11126.0
2018-10-23 09:30:00,82.66,82.71,82.62,82.62,24263.0,65.5608,65.6004,65.529,65.529,24263.0
2018-10-23 09:35:00,82.63,82.64,82.62,82.62,6554.0,65.537,65.5449,65.529,65.529,6554.0
2018-10-23 09:40:00,82.63,82.64,82.62,82.63,2745.0,65.537,65.5449,65.529,65.537,2745.0
2018-10-23 09:45:00,82.63,82.64,82.62,82.62,9296.0,65.537,65.5449,65.529,65.529,9296.0
2018-10-23 09:50:00,82.62,82.64,82.61,82.63,4914.0,65.529,65.5449,65.5211,65.537,4914.0
2018-10-23 09:55:00,82.64,82.65,82.64,82.64,3822.0,65.5449,65.5528,65.5449,65.5449,3822.0
2018-10-23 10:00:00,82.65,82.66,82.64,82.66,10312.0,65.5528,65.5608,65.5449,65.5608,10312.0
2018-10-23 10:05:00,82.66,82.68,82.65,82.67,18323.0,65.5608,65.5766,65.5528,65.5687,18323.0
2018-10-23 10:10:00,82.67,82.7,82.65,82.7,15170.0,65.5687,65.5925,65.5528,65.5925,15170.0
2018-10-23 10:15:00,82.7,82.7,82.68,82.69,5729.0,65.5925,65.5925,65.5766,65.5846,5729.0
2018-10-23 10:20:00,82.7,82.71,82.69,82.71,21313.0,65.5925,65.6004,65.5846,65.6004,21313.0
2018-10-23 10:25:00,82.71,82.71,82.68,82.69,7647.0,65.6004,65.6004,65.5766,65.5846,7647.0
2018-10-23 10:30:00,82.7,82.72,82.69,82.7,10174.0,65.5925,65.6084,65.5846,65.5925,10174.0
2018-10-23 10:35:00,82.71,82.71,82.68,82.69,7371.0,65.6004,65.6004,65.5766,65.5846,7371.0
2018-10-23 10:40:00,82.68,82.7,82.67,82.68,28669.0,65.5766,65.5925,65.5687,65.5766,28669.0
2018-10-23 10:45:00,82.68,82.68,82.66,82.67,29181.0,65.5766,65.5766,65.5608,65.5687,29181.0
2018-10-23 10:50:00,82.66,82.66,82.65,82.66,7448.0,65.5608,65.5608,65.5528,65.5608,7448.0
2018-10-23 10:55:00,82.65,82.68,82.64,82.68,5050.0,65.5528,65.5766,65.5449,65.5766,5050.0
2018-10-23 11:00:00,82.69,82.7,82.68,82.69,15512.0,65.5846,65.5925,65.5766,65.5846,15512.0
2018-10-23 11:05:00,82.68,82.69,82.68,82.69,4241.0,65.5766,65.5846,65.5766,65.5846,4241.0
2018-10-23 11:10:00,82.68,82.69,82.66,82.67,9734.0,65.5766,65.5846,65.5608,65.5687,9734.0
2018-10-23 11:15:00,82.67,82.67,82.64,82.64,57531.0,65.5687,65.5687,65.5449,65.5449,57531.0
2018-10-23 11:20:00,82.65,82.66,82.64,82.65,35002.0,65.5528,65.5608,65.5449,65.5528,35002.0
2018-10-23 11:25:00,82.65,82.65,82.64,82.64,18301.0,65.5528,65.5528,65.5449,65.5449,18301.0
2018-10-23 11:30:00,82.64,82.66,82.64,82.66,14770.0,65.5449,65.5608,65.5449,65.5608,14770.0
2018-10-23 11:35:00,82.65,82.66,82.65,82.66,11738.0,65.5528,65.5608,65.5528,65.5608,11738.0
2018-10-23 11:40:00,82.66,82.66,82.65,82.65,7843.0,65.5608,65.5608,65.5528,65.5528,7843.0
2018-10-23 11:45:00,82.65,82.69,82.65,82.69,12352.0,65.5528,65.5846,65.5528,65.5846,12352.0
2018-10-23 11:50:00,82.68,82.69,82.68,82.69,2774.0,65.5766,65.5846,65.5766,65.5846,2774.0
2018-10-23 11:55:00,82.68,82.7,82.68,82.69,6668.0,65.5766,65.5925,65.5766,65.5846,6668.0
2018-10-23 12:00:00,82.7,82.7,82.68,82.69,3788.0,65.5925,65.5925,65.5766,65.5846,3788.0
2018-10-23 12:05:00,82.7,82.7,82.67,82.68,48664.0,65.5925,65.5925,65.5687,65.5766,48664.0
2018-10-23 12:10:00,82.67,82.68,82.67,82.67,6786.0,65.5687,65.5766,65.5687,65.5687,6786.0
2018-10-23 12:15:00,82.67,82.69,82.67,82.68,9148.0,65.5687,65.5846,65.5687,65.5766,9148.0
2018-10-23 12:20:00,82.68,82.69,82.66,82.66,104502.0,65.5766,65.5846,65.5608,65.5608,104502.0
2018-10-23 12:25:00,82.67,82.68,82.66,82.67,42572.0,65.5687,65.5766,65.5608,65.5687,42572.0
2018-10-23 12:30:00,82.67,82.68,82.65,82.66,21466.0,65.5687,65.5766,65.5528,65.5608,21466.0
2018-10-23 12:35:00,82.66,82.66,82.65,82.66,7838.0,65.5608,65.5608,65.5528,65.5608,7838.0
2018-10-23 12:40:00,82.66,82.66,82.64,82.65,4127.0,65.5608,65.5608,65.5449,65.5528,4127.0
2018-10-23 12:45:00,82.64,82.65,82.63,82.64,10071.0,65.5449,65.5528,65.537,65.5449,10071.0
2018-10-23 12:50:00,82.64,82.65,82.63,82.65,4307.0,65.5449,65.5528,65.537,65.5528,4307.0
2018-10-23 12:55:00,82.64,82.65,82.64,82.65,17241.0,65.5449,65.5528,65.5449,65.5528,17241.0
2018-10-23 13:00:00,82.65,82.66,82.64,82.66,35340.0,65.5528,65.5608,65.5449,65.5608,35340.0
2018-10-23 13:05:00,82.66,82.66,82.63,82.64,24955.0,65.5608,65.5608,65.537,65.5449,24955.0
2018-10-23 13:10:00,82.64,82.67,82.63,82.67,2066.0,65.5449,65.5687,65.537,65.5687,2066.0
2018-10-23 13:15:00,82.66,82.68,82.65,82.68,8001.0,65.5608,65.5766,65.5528,65.5766,8001.0
2018-10-23 13:20:00,82.67,82.68,82.67,82.68,11923.0,65.5687,65.5766,65.5687,65.5766,11923.0
2018-10-23 13:25:00,82.68,82.69,82.68,82.68,5204.0,65.5766,65.5846,65.5766,65.5766,5204.0
2018-10-23 13:30:00,82.69,82.69,82.67,82.69,1925.0,65.5846,65.5846,65.5687,65.5846,1925.0
2018-10-23 13:35:00,82.69,82.69,82.68,82.68,3872.0,65.5846,65.5846,65.5766,65.5766,3872.0
2018-10-23 13:40:00,82.68,82.69,82.67,82.69,9887.0,65.5766,65.5846,65.5687,65.5846,9887.0
2018-10-23 13:45:00,82.69,82.7,82.68,82.7,3761.0,65.5846,65.5925,65.5766,65.5925,3761.0
2018-10-23 13:50:00,82.7,82.71,82.68,82.69,4524.0,65.5925,65.6004,65.5766,65.5846,4524.0
2018-10-23 13:55:00,82.7,82.71,82.69,82.7,8738.0,65.5925,65.6004,65.5846,65.5925,8738.0
2018-10-23 14:00:00,82.7,82.71,82.69,82.7,17596.0,65.5925,65.6004,65.5846,65.5925,17596.0
2018-10-23 14:05:00,82.7,82.72,82.7,82.7,8690.0,65.5925,65.6084,65.5925,65.5925,8690.0
2018-10-23 14:10:00,82.7,82.7,82.62,82.68,347842.0,65.5925,65.5925,65.529,65.5766,347842.0
2018-10-23 14:15:00,82.67,82.68,82.66,82.67,20836.0,65.5687,65.5766,65.5608,65.5687,20836.0
2018-10-23 14:20:00,82.66,82.66,82.62,82.62,18588.0,65.5608,65.5608,65.529,65.529,18588.0
2018-10-23 14:25:00,82.63,82.64,82.61,82.61,1880.0,65.537,65.5449,65.5211,65.5211,1880.0
2018-10-23 14:30:00,82.62,82.62,82.61,82.62,7260.0,65.529,65.529,65.5211,65.529,7260.0
2018-10-23 14:35:00,82.62,82.62,82.59,82.6,45508.0,65.529,65.529,65.5053,65.5132,45508.0
2018-10-23 14:40:00,82.59,82.61,82.59,82.6,30031.0,65.5053,65.5211,65.5053,65.5132,30031.0
2018-10-23 14:45:00,82.6,82.6,82.59,82.59,16035.0,65.5132,65.5132,65.5053,65.5053,16035.0
2018-10-23 14:50:00,82.59,82.59,82.58,82.58,10522.0,65.5053,65.5053,65.4973,65.4973,10522.0
2018-10-23 14:55:00,82.59,82.59,82.57,82.57,56633.0,65.5053,65.5053,65.4894,65.4894,56633.0
2018-10-23 15:00:00,82.58,82.59,82.56,82.57,24941.0,65.4973,65.5053,65.4815,65.4894,24941.0
2018-10-23 15:05:00,82.56,82.57,82.56,82.56,34594.0,65.4815,65.4894,65.4815,65.4815,34594.0
2018-10-23 15:10:00,82.56,82.57,82.56,82.56,35273.0,65.4815,65.4894,65.4815,65.4815,35273.0
2018-10-23 15:15:00,82.56,82.57,82.54,82.55,33032.0,65.4815,65.4894,65.4656,65.4735,33032.0
2018-10-23 15:20:00,82.55,82.55,82.53,82.54,14899.0,65.4735,65.4735,65.4577,65.4656,14899.0
2018-10-23 15:25:00,82.54,82.54,82.52,82.52,20751.0,65.4656,65.4656,65.4497,65.4497,20751.0
2018-10-23 15:30:00,82.53,82.53,82.52,82.53,19955.0,65.4577,65.4577,65.4497,65.4577,19955.0
2018-10-23 15:35:00,82.53,82.53,82.52,82.52,20231.0,65.4577,65.4577,65.4497,65.4497,20231.0
2018-10-23 15:40:00,82.52,82.53,82.52,82.53,5173.0,65.4497,65.4577,65.4497,65.4577,5173.0
2018-10-23 15:45:00,82.52,82.53,82.52,82.53,11977.0,65.4497,65.4577,65.4497,65.4577,11977.0
2018-10-23 15:50:00,82.53,82.54,82.53,82.54,19644.0,65.4577,65.4656,65.4577,65.4656,19644.0
2018-10-23 15:55:00,82.54,82.54,82.53,82.54,41350.0,65.4656,65.4656,65.4577,65.4656,41350.0
2018-10-24 09:30:00,82.79,82.79,82.72,82.74,32312.0,65.6639,65.6639,65.6084,65.6242,32312.0
2018-10-24 09:35:00,82.75,82.76,82.72,82.72,5014.0,65.6322,65.6401,65.6084,65.6084,5014.0
2018-10-24 09:40:00,82.72,82.72,82.7,82.71,30049.0,65.6084,65.6084,65.5925,65.6004,30049.0
2018-10-24 09:45:00,82.7,82.74,82.7,82.74,5616.0,65.5925,65.6242,65.5925,65.6242,5616.0
2018-10-24 09:50:00,82.74,82.75,82.73,82.75,6570.0,65.6242,65.6322,65.6163,65.6322,6570.0
2018-10-24 09:55:00,82.74,82.74,82.73,82.74,1704.0,65.6242,65.6242,65.6163,65.6242,1704.0
2018-10-24 10:00:00,82.73,82.76,82.73,82.74,17192.0,65.6163,65.6401,65.6163,65.6242,17192.0
2018-10-24 10:05:00,82.74,82.76,82.72,82.72,47219.0,65.6242,65.6401,65.6084,65.6084,47219.0
2018-10-24 10:10:00,82.73,82.75,82.72,82.75,11911.0,65.6163,65.6322,65.6084,65.6322,11911.0
2018-10-24 10:15:00,82.75,82.77,82.74,82.77,18374.0,65.6322,65.648,65.6242,65.648,18374.0
2018-10-24 10:20:00,82.77,82.78,82.75,82.76,29704.0,65.648,65.6559,65.6322,65.6401,29704.0
2018-10-24 10:25:00,82.76,82.77,82.75,82.76,18747.0,65.6401,65.648,65.6322,65.6401,18747.0
2018-10-24 10:30:00,82.76,82.79,82.75,82.78,10458.0,65.6401,65.6639,65.6322,65.6559,10458.0
2018-10-24 10:35:00,82.79,82.79,82.77,82.77,1235.0,65.6639,65.6639,65.648,65.648,1235.0
2018-10-24 10:40:00,82.77,82.78,82.75,82.78,11335.0,65.648,65.6559,65.6322,65.6559,11335.0
2018-10-24 10:45:00,82.78,82.79,82.78,82.78,3085.0,65.6559,65.6639,65.6559,65.6559,3085.0
2018-10-24 10:50:00,82.79,82.79,82.77,82.78,3839.0,65.6639,65.6639,65.648,65.6559,3839.0
2018-10-24 10:55:00,82.78,82.78,82.77,82.77,243755.0,65.6559,65.6559,65.648,65.648,243755.0
2018-10-24 11:00:00,82.77,82.78,82.76,82.78,10131.0,65.648,65.6559,65.6401,65.6559,10131.0
2018-10-24 11:05:00,82.78,82.79,82.77,82.79,6451.0,65.6559,65.6639,65.648,65.6639,6451.0
2018-10-24 11:10:00,82.78,82.78,82.75,82.75,29878.0,65.6559,65.6559,65.6322,65.6322,29878.0
2018-10-24 11:15:00,82.76,82.76,82.73,82.74,32700.0,65.6401,65.6401,65.6163,65.6242,32700.0
2018-10-24 11:20:00,82.75,82.75,82.73,82.74,38296.0,65.6322,65.6322,65.6163,65.6242,38296.0
2018-10-24 11:25:00,82.73,82.75,82.72,82.75,8286.0,65.6163,65.6322,65.6084,65.6322,8286.0
2018-10-24 11:30:00,82.74,82.76,82.74,82.76,27347.0,65.6242,65.6401,65.6242,65.6401,27347.0
2018-10-24 11:35:00,82.76,82.76,82.73,82.73,15429.0,65.6401,65.6401,65.6163,65.6163,15429.0
2018-10-24 11:40:00,82.73,82.75,82.73,82.75,13201.0,65.6163,65.6322,65.6163,65.6322,13201.0
2018-10-24 11:45:00,82.75,82.75,82.73,82.74,6322.0,65.6322,65.6322,65.6163,65.6242,6322.0
2018-10-24 11:50:00,82.73,82.74,82.72,82.72,14028.0,65.6163,65.6242,65.6084,65.6084,14028.0
2018-10-24 11:55:00,82.73,82.73,82.72,82.73,47068.0,65.6163,65.6163,65.6084,65.6163,47068.0
2018-10-24 12:00:00,82.73,82.73,82.72,82.73,3939.0,65.6163,65.6163,65.6084,65.6163,3939.0
2018-10-24 12:05:00,82.72,82.73,82.72,82.73,5902.0,65.6084,65.6163,65.6084,65.6163,5902.0
2018-10-24 12:10:00,82.73,82.73,82.72,82.73,5594.0,65.6163,65.6163,65.6084,65.6163,5594.0
2018-10-24 12:15:00,82.73,82.75,82.72,82.75,5526.0,65.6163,65.6322,65.6084,65.6322,5526.0
2018-10-24 12:20:00,82.74,82.75,82.74,82.75,2665.0,65.6242,65.6322,65.6242,65.6322,2665.0
2018-10-24 12:25:00,82.75,82.75,82.74,82.75,10015.0,65.6322,65.6322,65.6242,65.6322,10015.0
2018-10-24 12:30:00,82.75,82.75,82.74,82.75,10406.0,65.6322,65.6322,65.6242,65.6322,10406.0
2018-10-24 12:35:00,82.74,82.75,82.74,82.75,6074.0,65.6242,65.6322,65.6242,65.6322,6074.0
2018-10-24 12:40:00,82.74,82.75,82.74,82.75,6196.0,65.6242,65.6322,65.6242,65.6322,6196.0
2018-10-24 12:45:00,82.75,82.75,82.74,82.75,5635.0,65.6322,65.6322,65.6242,65.6322,5635.0
2018-10-24 12:50:00,82.75,82.75,82.74,82.74,8992.0,65.6322,65.6322,65.6242,65.6242,8992.0
2018-10-24 12:55:00,82.73,82.74,82.73,82.74,15793.0,65.6163,65.6242,65.6163,65.6242,15793.0
2018-10-24 13:00:00,82.74,82.74,82.71,82.71,8693.0,65.6242,65.6242,65.6004,65.6004,8693.0
2018-10-24 13:05:00,82.71,82.72,82.71,82.72,15547.0,65.6004,65.6084,65.6004,65.6084,15547.0
2018-10-24 13:10:00,82.71,82.73,82.71,82.72,4668.0,65.6004,65.6163,65.6004,65.6084,4668.0
2018-10-24 13:15:00,82.72,82.73,82.72,82.72,14346.0,65.6084,65.6163,65.6084,65.6084,14346.0
2018-10-24 13:20:00,82.71,82.72,82.71,82.71,20842.0,65.6004,65.6084,65.6004,65.6004,20842.0
2018-10-24 13:25:00,82.72,82.73,82.71,82.73,50199.0,65.6084,65.6163,65.6004,65.6163,50199.0
2018-10-24 13:30:00,82.72,82.74,82.72,82.73,7319.0,65.6084,65.6242,65.6084,65.6163,7319.0
2018-10-24 13:35:00,82.73,82.73,82.71,82.72,1589.0,65.6163,65.6163,65.6004,65.6084,1589.0
2018-10-24 13:40:00,82.72,82.74,82.71,82.72,13156.0,65.6084,65.6242,65.6004,65.6084,13156.0
2018-10-24 13:45:00,82.72,82.72,82.7,82.71,37099.0,65.6084,65.6084,65.5925,65.6004,37099.0
2018-10-24 13:50:00,82.71,82.71,82.7,82.71,6724.0,65.6004,65.6004,65.5925,65.6004,6724.0
2018-10-24 13:55:00,82.7,82.74,82.7,82.72,54911.0,65.5925,65.6242,65.5925,65.6084,54911.0
2018-10-24 14:00:00,82.73,82.76,82.72,82.72,22747.0,65.6163,65.6401,65.6084,65.6084,22747.0
2018-10-24 14:05:00,82.73,82.74,82.72,82.73,8228.0,65.6163,65.6242,65.6084,65.6163,8228.0
2018-10-24 14:10:00,82.73,82.73,82.72,82.72,4458.0,65.6163,65.6163,65.6084,65.6084,4458.0
2018-10-24 14:15:00,82.72,82.73,82.72,82.73,6539.0,65.6084,65.6163,65.6084,65.6163,6539.0
2018-10-24 14:20:00,82.72,82.73,82.71,82.71,23833.0,65.6084,65.6163,65.6004,65.6004,23833.0
2018-10-24 14:25:00,82.72,82.72,82.71,82.71,14195.0,65.6084,65.6084,65.6004,65.6004,14195.0
2018-10-24 14:30:00,82.7,82.71,82.69,82.69,7042.0,65.5925,65.6004,65.5846,65.5846,7042.0
2018-10-24 14:35:00,82.69,82.7,82.69,82.7,10852.0,65.5846,65.5925,65.5846,65.5925,10852.0
2018-10-24 14:40:00,82.7,82.7,82.69,82.7,4323.0,65.5925,65.5925,65.5846,65.5925,4323.0
2018-10-24 14:45:00,82.69,82.72,82.69,82.72,10559.0,65.5846,65.6084,65.5846,65.6084,10559.0
2018-10-24 14:50:00,82.71,82.72,82.69,82.69,12583.0,65.6004,65.6084,65.5846,65.5846,12583.0
2018-10-24 14:55:00,82.69,82.69,82.68,82.69,34600.0,65.5846,65.5846,65.5766,65.5846,34600.0
2018-10-24 15:00:00,82.69,82.74,82.68,82.73,13259.0,65.5846,65.6242,65.5766,65.6163,13259.0
2018-10-24 15:05:00,82.74,82.74,82.71,82.71,10482.0,65.6242,65.6242,65.6004,65.6004,10482.0
2018-10-24 15:10:00,82.72,82.72,82.71,82.72,21504.0,65.6084,65.6084,65.6004,65.6084,21504.0
2018-10-24 15:15:00,82.72,82.72,82.71,82.71,9678.0,65.6084,65.6084,65.6004,65.6004,9678.0
2018-10-24 15:20:00,82.72,82.75,82.71,82.75,13286.0,65.6084,65.6322,65.6004,65.6322,13286.0
2018-10-24 15:25:00,82.74,82.75,82.74,82.75,10341.0,65.6242,65.6322,65.6242,65.6322,10341.0
2018-10-24 15:30:00,82.75,82.75,82.74,82.74,33746.0,65.6322,65.6322,65.6242,65.6242,33746.0
2018-10-24 15:35:00,82.74,82.75,82.73,82.73,50918.0,65.6242,65.6322,65.6163,65.6163,50918.0
2018-10-24 15:40:00,82.73,82.74,82.72,82.72,8566.0,65.6163,65.6242,65.6084,65.6084,8566.0
2018-10-24 15:45:00,82.72,82.73,82.72,82.72,15786.0,65.6084,65.6163,65.6084,65.6084,15786.0
2018-10-24 15:50:00,82.72,82.74,82.72,82.74,27784.0,65.6084,65.6242,65.6084,65.6242,27784.0
2018-10-24 15:55:00,82.73,82.77,82.73,82.75,31308.0,65.6163,65.648,65.6163,65.6322,31308.0
2018-10-25 09:30:00,82.7,82.8,82.7,82.71,27017.0,65.5925,65.6718,65.5925,65.6004,27017.0
2018-10-25 09:35:00,82.72,82.72,82.7,82.71,12614.0,65.6084,65.6084,65.5925,65.6004,12614.0
2018-10-25 09:40:00,82.71,82.72,82.71,82.71,3564.0,65.6004,65.6084,65.6004,65.6004,3564.0
2018-10-25 09:45:00,82.7,82.71,82.69,82.7,2381.0,65.5925,65.6004,65.5846,65.5925,2381.0
2018-10-25 09:50:00,82.69,82.7,82.67,82.67,69354.0,65.5846,65.5925,65.5687,65.5687,69354.0
2018-10-25 09:55:00,82.68,82.69,82.67,82.68,5757.0,65.5766,65.5846,65.5687,65.5766,5757.0
2018-10-25 10:00:00,82.67,82.67,82.65,82.65,3806.0,65.5687,65.5687,65.5528,65.5528,3806.0
2018-10-25 10:05:00,82.65,82.67,82.65,82.67,4477.0,65.5528,65.5687,65.5528,65.5687,4477.0
2018-10-25 10:10:00,82.67,82.68,82.66,82.67,15526.0,65.5687,65.5766,65.5608,65.5687,15526.0
2018-10-25 10:15:00,82.66,82.67,82.64,82.67,6835.0,65.5608,65.5687,65.5449,65.5687,6835.0
2018-10-25 10:20:00,82.67,82.69,82.67,82.69,6920.0,65.5687,65.5846,65.5687,65.5846,6920.0
2018-10-25 10:25:00,82.68,82.69,82.66,82.68,19345.0,65.5766,65.5846,65.5608,65.5766,19345.0
2018-10-25 10:30:00,82.67,82.68,82.65,82.65,9129.0,65.5687,65.5766,65.5528,65.5528,9129.0
2018-10-25 10:35:00,82.65,82.66,82.65,82.66,4972.0,65.5528,65.5608,65.5528,65.5608,4972.0
2018-10-25 10:40:00,82.66,82.66,82.64,82.66,6054.0,65.5608,65.5608,65.5449,65.5608,6054.0
2018-10-25 10:45:00,82.66,82.66,82.64,82.65,5893.0,65.5608,65.5608,65.5449,65.5528,5893.0
2018-10-25 10:50:00,82.66,82.67,82.65,82.66,17125.0,65.5608,65.5687,65.5528,65.5608,17125.0
2018-10-25 10:55:00,82.66,82.67,82.65,82.67,10386.0,65.5608,65.5687,65.5528,65.5687,10386.0
2018-10-25 11:00:00,82.67,82.68,82.67,82.67,19001.0,65.5687,65.5766,65.5687,65.5687,19001.0
2018-10-25 11:05:00,82.67,82.68,82.66,82.66,5456.0,65.5687,65.5766,65.5608,65.5608,5456.0
2018-10-25 11:10:00,82.66,82.69,82.66,82.68,12538.0,65.5608,65.5846,65.5608,65.5766,12538.0
2018-10-25 11:15:00,82.68,82.69,82.66,82.66,12669.0,65.5766,65.5846,65.5608,65.5608,12669.0
2018-10-25 11:20:00,82.66,82.67,82.65,82.65,15281.0,65.5608,65.5687,65.5528,65.5528,15281.0
2018-10-25 11:25:00,82.65,82.66,82.65,82.66,5736.0,65.5528,65.5608,65.5528,65.5608,5736.0
2018-10-25 11:30:00,82.65,82.66,82.65,82.66,4783.0,65.5528,65.5608,65.5528,65.5608,4783.0
2018-10-25 11:35:00,82.65,82.66,82.65,82.66,6003.0,65.5528,65.5608,65.5528,65.5608,6003.0
2018-10-25 11:40:00,82.66,82.67,82.65,82.67,3900.0,65.5608,65.5687,65.5528,65.5687,3900.0
2018-10-25 11:45:00,82.66,82.68,82.66,82.67,7918.0,65.5608,65.5766,65.5608,65.5687,7918.0
2018-10-25 11:50:00,82.67,82.67,82.65,82.65,4985.0,65.5687,65.5687,65.5528,65.5528,4985.0
2018-10-25 11:55:00,82.65,82.66,82.65,82.65,44216.0,65.5528,65.5608,65.5528,65.5528,44216.0
2018-10-25 12:00:00,82.66,82.68,82.66,82.67,2657.0,65.5608,65.5766,65.5608,65.5687,2657.0
2018-10-25 12:05:00,82.67,82.68,82.67,82.68,8132.0,65.5687,65.5766,65.5687,65.5766,8132.0
2018-10-25 12:10:00,82.67,82.68,82.67,82.68,35805.0,65.5687,65.5766,65.5687,65.5766,35805.0
2018-10-25 12:15:00,82.68,82.68,82.67,82.68,6369.0,65.5766,65.5766,65.5687,65.5766,6369.0
2018-10-25 12:20:00,82.67,82.69,82.67,82.68,48019.0,65.5687,65.5846,65.5687,65.5766,48019.0
2018-10-25 12:25:00,82.69,82.69,82.68,82.68,1345.0,65.5846,65.5846,65.5766,65.5766,1345.0
2018-10-25 12:30:00,82.68,82.68,82.67,82.67,7134.0,65.5766,65.5766,65.5687,65.5687,7134.0
2018-10-25 12:35:00,82.67,82.68,82.67,82.67,8179.0,65.5687,65.5766,65.5687,65.5687,8179.0
2018-10-25 12:40:00,82.67,82.68,82.67,82.67,5184.0,65.5687,65.5766,65.5687,65.5687,5184.0
2018-10-25 12:45:00,82.66,82.67,82.66,82.66,3224.0,65.5608,65.5687,65.5608,65.5608,3224.0
2018-10-25 12:50:00,82.66,82.66,82.64,82.64,17484.0,65.5608,65.5608,65.5449,65.5449,17484.0
2018-10-25 12:55:00,82.64,82.65,82.64,82.64,5022.0,65.5449,65.5528,65.5449,65.5449,5022.0
2018-10-25 13:00:00,82.64,82.65,82.61,82.61,5230.0,65.5449,65.5528,65.5211,65.5211,5230.0
2018-10-25 13:05:00,82.61,82.62,82.61,82.61,1680.0,65.5211,65.529,65.5211,65.5211,1680.0
2018-10-25 13:10:00,82.61,82.62,82.61,82.61,3016.0,65.5211,65.529,65.5211,65.5211,3016.0
2018-10-25 13:15:00,82.62,82.62,82.61,82.62,6873.0,65.529,65.529,65.5211,65.529,6873.0
2018-10-25 13:20:00,82.62,82.62,82.61,82.61,5688.0,65.529,65.529,65.5211,65.5211,5688.0
2018-10-25 13:25:00,82.61,82.63,82.6,82.61,5836.0,65.5211,65.537,65.5132,65.5211,5836.0
2018-10-25 13:30:00,82.61,82.64,82.61,82.63,9273.0,65.5211,65.5449,65.5211,65.537,9273.0
2018-10-25 13:35:00,82.63,82.64,82.61,82.61,49840.0,65.537,65.5449,65.5211,65.5211,49840.0
2018-10-25 13:40:00,82.62,82.62,82.61,82.62,7503.0,65.529,65.529,65.5211,65.529,7503.0
2018-10-25 13:45:00,82.62,82.63,82.61,82.62,11439.0,65.529,65.537,65.5211,65.529,11439.0
2018-10-25 13:50:00,82.62,82.65,82.62,82.65,7309.0,65.529,65.5528,65.529,65.5528,7309.0
2018-10-25 13:55:00,82.65,82.66,82.64,82.64,8168.0,65.5528,65.5608,65.5449,65.5449,8168.0
2018-10-25 14:00:00,82.64,82.67,82.64,82.67,7352.0,65.5449,65.5687,65.5449,65.5687,7352.0
2018-10-25 14:05:00,82.67,82.67,82.66,82.66,20501.0,65.5687,65.5687,65.5608,65.5608,20501.0
2018-10-25 14:10:00,82.65,82.66,82.65,82.66,20937.0,65.5528,65.5608,65.5528,65.5608,20937.0
2018-10-25 14:15:00,82.66,82.66,82.64,82.65,32470.0,65.5608,65.5608,65.5449,65.5528,32470.0
2018-10-25 14:20:00,82.65,82.66,82.63,82.65,37965.0,65.5528,65.5608,65.537,65.5528,37965.0
2018-10-25 14:25:00,82.66,82.66,82.65,82.66,3509.0,65.5608,65.5608,65.5528,65.5608,3509.0
2018-10-25 14:30:00,82.65,82.67,82.65,82.67,7347.0,65.5528,65.5687,65.5528,65.5687,7347.0
2018-10-25 14:35:00,82.66,82.67,82.66,82.66,3419.0,65.5608,65.5687,65.5608,65.5608,3419.0
2018-10-25 14:40:00,82.66,82.67,82.65,82.65,11004.0,65.5608,65.5687,65.5528,65.5528,11004.0
2018-10-25 14:45:00,82.65,82.66,82.65,82.65,21489.0,65.5528,65.5608,65.5528,65.5528,21489.0
2018-10-25 14:50:00,82.66,82.66,82.65,82.66,12165.0,65.5608,65.5608,65.5528,65.5608,12165.0
2018-10-25 14:55:00,82.66,82.67,82.65,82.66,10312.0,65.5608,65.5687,65.5528,65.5608,10312.0
2018-10-25 15:00:00,82.66,82.67,82.66,82.67,4859.0,65.5608,65.5687,65.5608,65.5687,4859.0
2018-10-25 15:05:00,82.66,82.67,82.66,82.66,10811.0,65.5608,65.5687,65.5608,65.5608,10811.0
2018-10-25 15:10:00,82.67,82.67,82.66,82.66,7864.0,65.5687,65.5687,65.5608,65.5608,7864.0
2018-10-25 15:15:00,82.66,82.67,82.64,82.64,12645.0,65.5608,65.5687,65.5449,65.5449,12645.0
2018-10-25 15:20:00,82.65,82.65,82.64,82.64,34224.0,65.5528,65.5528,65.5449,65.5449,34224.0
2018-10-25 15:25:00,82.65,82.66,82.64,82.66,12720.0,65.5528,65.5608,65.5449,65.5608,12720.0
2018-10-25 15:30:00,82.66,82.67,82.65,82.66,11798.0,65.5608,65.5687,65.5528,65.5608,11798.0
2018-10-25 15:35:00,82.66,82.67,82.65,82.66,6247.0,65.5608,65.5687,65.5528,65.5608,6247.0
2018-10-25 15:40:00,82.65,82.66,82.65,82.66,7507.0,65.5528,65.5608,65.5528,65.5608,7507.0
2018-10-25 15:45:00,82.65,82.66,82.65,82.66,12641.0,65.5528,65.5608,65.5528,65.5608,12641.0
2018-10-25 15:50:00,82.66,82.66,82.65,82.66,16001.0,65.5608,65.5608,65.5528,65.5608,16001.0
2018-10-25 15:55:00,82.65,82.66,82.65,82.66,36806.0,65.5528,65.5608,65.5528,65.5608,36806.0
2018-10-26 09:30:00,82.84,82.87,82.82,82.87,23056.0,65.7035,65.7273,65.6877,65.7273,23056.0
2018-10-26 09:35:00,82.87,82.88,82.86,82.88,17939.0,65.7273,65.7353,65.7194,65.7353,17939.0
2018-10-26 09:40:00,82.88,82.89,82.87,82.89,4549.0,65.7353,65.7432,65.7273,65.7432,4549.0
2018-10-26 09:45:00,82.88,82.88,82.86,82.87,5665.0,65.7353,65.7353,65.7194,65.7273,5665.0
2018-10-26 09:50:00,82.86,82.87,82.85,82.87,742.0,65.7194,65.7273,65.7115,65.7273,742.0
2018-10-26 09:55:00,82.86,82.87,82.85,82.86,7940.0,65.7194,65.7273,65.7115,65.7194,7940.0
2018-10-26 10:00:00,82.87,82.89,82.86,82.89,46544.0,65.7273,65.7432,65.7194,65.7432,46544.0
2018-10-26 10:05:00,82.88,82.91,82.87,82.89,51533.0,65.7353,65.7591,65.7273,65.7432,51533.0
2018-10-26 10:10:00,82.9,82.91,82.88,82.9,28672.0,65.7511,65.7591,65.7353,65.7511,28672.0
2018-10-26 10:15:00,82.91,82.91,82.88,82.89,30246.0,65.7591,65.7591,65.7353,65.7432,30246.0
2018-10-26 10:20:00,82.89,82.9,82.88,82.88,2856.0,65.7432,65.7511,65.7353,65.7353,2856.0
2018-10-26 10:25:00,82.88,82.9,82.87,82.9,46039.0,65.7353,65.7511,65.7273,65.7511,46039.0
2018-10-26 10:30:00,82.9,82.92,82.89,82.91,18052.0,65.7511,65.767,65.7432,65.7591,18052.0
2018-10-26 10:35:00,82.92,82.93,82.91,82.92,3474.0,65.767,65.7749,65.7591,65.767,3474.0
2018-10-26 10:40:00,82.92,82.93,82.92,82.93,4684.0,65.767,65.7749,65.767,65.7749,4684.0
2018-10-26 10:45:00,82.93,82.93,82.91,82.91,45736.0,65.7749,65.7749,65.7591,65.7591,45736.0
2018-10-26 10:50:00,82.91,82.94,82.91,82.93,7422.0,65.7591,65.7828,65.7591,65.7749,7422.0
2018-10-26 10:55:00,82.93,82.96,82.92,82.96,7563.0,65.7749,65.7987,65.767,65.7987,7563.0
2018-10-26 11:00:00,82.95,82.96,82.94,82.94,6881.0,65.7908,65.7987,65.7828,65.7828,6881.0
2018-10-26 11:05:00,82.94,82.96,82.93,82.95,6284.0,65.7828,65.7987,65.7749,65.7908,6284.0
2018-10-26 11:10:00,82.95,82.95,82.92,82.92,9509.0,65.7908,65.7908,65.767,65.767,9509.0
2018-10-26 11:15:00,82.92,82.93,82.9,82.9,20643.0,65.767,65.7749,65.7511,65.7511,20643.0
2018-10-26 11:20:00,82.91,82.91,82.88,82.89,8284.0,65.7591,65.7591,65.7353,65.7432,8284.0
2018-10-26 11:25:00,82.89,82.89,82.87,82.88,8279.0,65.7432,65.7432,65.7273,65.7353,8279.0
2018-10-26 11:30:00,82.88,82.88,82.86,82.87,15942.0,65.7353,65.7353,65.7194,65.7273,15942.0
2018-10-26 11:35:00,82.86,82.87,82.85,82.86,23199.0,65.7194,65.7273,65.7115,65.7194,23199.0
2018-10-26 11:40:00,82.86,82.87,82.85,82.87,61186.0,65.7194,65.7273,65.7115,65.7273,61186.0
2018-10-26 11:45:00,82.86,82.87,82.86,82.87,3949.0,65.7194,65.7273,65.7194,65.7273,3949.0
2018-10-26 11:50:00,82.86,82.86,82.84,82.85,4949.0,65.7194,65.7194,65.7035,65.7115,4949.0
2018-10-26 11:55:00,82.86,82.87,82.85,82.86,7313.0,65.7194,65.7273,65.7115,65.7194,7313.0
2018-10-26 12:00:00,82.86,82.87,82.84,82.84,4580.0,65.7194,65.7273,65.7035,65.7035,4580.0
2018-10-26 12:05:00,82.85,82.86,82.84,82.85,16889.0,65.7115,65.7194,65.7035,65.7115,16889.0
2018-10-26 12:10:00,82.86,82.87,82.86,82.86,3210.0,65.7194,65.7273,65.7194,65.7194,3210.0
2018-10-26 12:15:00,82.86,82.88,82.86,82.88,1366.0,65.7194,65.7353,65.7194,65.7353,1366.0
2018-10-26 12:20:00,82.87,82.87,82.85,82.85,2590.0,65.7273,65.7273,65.7115,65.7115,2590.0
2018-10-26 12:25:00,82.85,82.86,82.84,82.85,9860.0,65.7115,65.7194,65.7035,65.7115,9860.0
2018-10-26 12:30:00,82.84,82.85,82.84,82.85,1238.0,65.7035,65.7115,65.7035,65.7115,1238.0
2018-10-26 12:35:00,82.84,82.85,82.84,82.85,4499.0,65.7035,65.7115,65.7035,65.7115,4499.0
2018-10-26 12:40:00,82.86,82.86,82.84,82.85,9345.0,65.7194,65.7194,65.7035,65.7115,9345.0
2018-10-26 12:45:00,82.84,82.85,82.82,82.82,3312.0,65.7035,65.7115,65.6877,65.6877,3312.0
2018-10-26 12:50:00,82.82,82.82,82.81,82.82,11710.0,65.6877,65.6877,65.6797,65.6877,11710.0
2018-10-26 12:55:00,82.81,82.84,82.81,82.84,7884.0,65.6797,65.7035,65.6797,65.7035,7884.0
2018-10-26 13:00:00,82.84,82.84,82.82,82.83,9493.0,65.7035,65.7035,65.6877,65.6956,9493.0
2018-10-26 13:05:00,82.82,82.85,82.82,82.85,2134.0,65.6877,65.7115,65.6877,65.7115,2134.0
2018-10-26 13:10:00,82.84,82.86,82.83,82.85,4196.0,65.7035,65.7194,65.6956,65.7115,4196.0
2018-10-26 13:15:00,82.84,82.85,82.83,82.84,6082.0,65.7035,65.7115,65.6956,65.7035,6082.0
2018-10-26 13:20:00,82.84,82.87,82.83,82.86,19203.0,65.7035,65.7273,65.6956,65.7194,19203.0
2018-10-26 13:25:00,82.86,82.87,82.86,82.86,1465.0,65.7194,65.7273,65.7194,65.7194,1465.0
2018-10-26 13:30:00,82.87,82.88,82.87,82.87,14938.0,65.7273,65.7353,65.7273,65.7273,14938.0
2018-10-26 13:35:00,82.88,82.89,82.87,82.89,2860.0,65.7353,65.7432,65.7273,65.7432,2860.0
2018-10-26 13:40:00,82.89,82.89,82.84,82.85,1798.0,65.7432,65.7432,65.7035,65.7115,1798.0
2018-10-26 13:45:00,82.85,82.86,82.85,82.85,10720.0,65.7115,65.7194,65.7115,65.7115,10720.0
2018-10-26 13:50:00,82.86,82.86,82.85,82.86,2867.0,65.7194,65.7194,65.7115,65.7194,2867.0
2018-10-26 13:55:00,82.86,82.86,82.83,82.84,6350.0,65.7194,65.7194,65.6956,65.7035,6350.0
2018-10-26 14:00:00,82.84,82.85,82.83,82.84,10158.0,65.7035,65.7115,65.6956,65.7035,10158.0
2018-10-26 14:05:00,82.85,82.86,82.85,82.86,6044.0,65.7115,65.7194,65.7115,65.7194,6044.0
2018-10-26 14:10:00,82.86,82.86,82.84,82.86,15142.0,65.7194,65.7194,65.7035,65.7194,15142.0
2018-10-26 14:15:00,82.85,82.86,82.85,82.85,5350.0,65.7115,65.7194,65.7115,65.7115,5350.0
2018-10-26 14:20:00,82.86,82.86,82.85,82.85,11569.0,65.7194,65.7194,65.7115,65.7115,11569.0
2018-10-26 14:25:00,82.85,82.85,82.83,82.84,18062.0,65.7115,65.7115,65.6956,65.7035,18062.0
2018-10-26 14:30:00,82.84,82.86,82.83,82.86,31359.0,65.7035,65.7194,65.6956,65.7194,31359.0
2018-10-26 14:35:00,82.85,82.86,82.84,82.84,9732.0,65.7115,65.7194,65.7035,65.7035,9732.0
2018-10-26 14:40:00,82.85,82.85,82.84,82.85,20517.0,65.7115,65.7115,65.7035,65.7115,20517.0
2018-10-26 14:45:00,82.84,82.85,82.83,82.84,1312.0,65.7035,65.7115,65.6956,65.7035,1312.0
2018-10-26 14:50:00,82.84,82.85,82.84,82.84,12853.0,65.7035,65.7115,65.7035,65.7035,12853.0
2018-10-26 14:55:00,82.84,82.85,82.84,82.84,11144.0,65.7035,65.7115,65.7035,65.7035,11144.0
2018-10-26 15:00:00,82.85,82.86,82.85,82.86,9370.0,65.7115,65.7194,65.7115,65.7194,9370.0
2018-10-26 15:05:00,82.86,82.86,82.84,82.84,23741.0,65.7194,65.7194,65.7035,65.7035,23741.0
2018-10-26 15:10:00,82.84,82.85,82.84,82.85,10101.0,65.7035,65.7115,65.7035,65.7115,10101.0
2018-10-26 15:15:00,82.84,82.84,82.83,82.84,12461.0,65.7035,65.7035,65.6956,65.7035,12461.0
2018-10-26 15:20:00,82.84,82.84,82.83,82.84,7644.0,65.7035,65.7035,65.6956,65.7035,7644.0
2018-10-26 15:25:00,82.84,82.85,82.83,82.85,10614.0,65.7035,65.7115,65.6956,65.7115,10614.0
2018-10-26 15:30:00,82.85,82.85,82.84,82.84,11978.0,65.7115,65.7115,65.7035,65.7035,11978.0
2018-10-26 15:35:00,82.85,82.85,82.84,82.85,15344.0,65.7115,65.7115,65.7035,65.7115,15344.0
2018-10-26 15:40:00,82.84,82.85,82.84,82.84,15300.0,65.7035,65.7115,65.7035,65.7035,15300.0
2018-10-26 15:45:00,82.84,82.86,82.84,82.86,10951.0,65.7035,65.7194,65.7035,65.7194,10951.0
2018-10-26 15:50:00,82.86,82.86,82.85,82.86,55026.0,65.7194,65.7194,65.7115,65.7194,55026.0
2018-10-26 15:55:00,82.85,82.86,82.84,82.84,18167.0,65.7115,65.7194,65.7035,65.7035,18167.0
2018-10-29 09:30:00,82.8,82.81,82.77,82.78,25007.0,65.6718,65.6797,65.648,65.6559,25007.0
2018-10-29 09:35:00,82.79,82.79,82.77,82.79,33449.0,65.6639,65.6639,65.648,65.6639,33449.0
2018-10-29 09:40:00,82.79,82.8,82.78,82.78,8959.0,65.6639,65.6718,65.6559,65.6559,8959.0
2018-10-29 09:45:00,82.79,82.79,82.77,82.78,15176.0,65.6639,65.6639,65.648,65.6559,15176.0
2018-10-29 09:50:00,82.77,82.78,82.76,82.78,18002.0,65.648,65.6559,65.6401,65.6559,18002.0
2018-10-29 09:55:00,82.77,82.77,82.76,82.77,4664.0,65.648,65.648,65.6401,65.648,4664.0
2018-10-29 10:00:00,82.76,82.76,82.73,82.73,6944.0,65.6401,65.6401,65.6163,65.6163,6944.0
2018-10-29 10:05:00,82.74,82.74,82.73,82.74,41781.0,65.6242,65.6242,65.6163,65.6242,41781.0
2018-10-29 10:10:00,82.74,82.76,82.74,82.75,24040.0,65.6242,65.6401,65.6242,65.6322,24040.0
2018-10-29 10:15:00,82.75,82.76,82.74,82.74,14437.0,65.6322,65.6401,65.6242,65.6242,14437.0
2018-10-29 10:20:00,82.74,82.75,82.74,82.74,5260.0,65.6242,65.6322,65.6242,65.6242,5260.0
2018-10-29 10:25:00,82.75,82.76,82.74,82.76,5790.0,65.6322,65.6401,65.6242,65.6401,5790.0
2018-10-29 10:30:00,82.76,82.76,82.74,82.75,5019.0,65.6401,65.6401,65.6242,65.6322,5019.0
2018-10-29 10:35:00,82.75,82.76,82.74,82.76,4839.0,65.6322,65.6401,65.6242,65.6401,4839.0
2018-10-29 10:40:00,82.75,82.76,82.75,82.76,5878.0,65.6322,65.6401,65.6322,65.6401,5878.0
2018-10-29 10:45:00,82.76,82.76,82.74,82.74,1819.0,65.6401,65.6401,65.6242,65.6242,1819.0
2018-10-29 10:50:00,82.75,82.75,82.74,82.75,3239.0,65.6322,65.6322,65.6242,65.6322,3239.0
2018-10-29 10:55:00,82.74,82.74,82.71,82.72,9996.0,65.6242,65.6242,65.6004,65.6084,9996.0
2018-10-29 11:00:00,82.73,82.73,82.72,82.72,634.0,65.6163,65.6163,65.6084,65.6084,634.0
2018-10-29 11:05:00,82.72,82.72,82.71,82.71,765.0,65.6084,65.6084,65.6004,65.6004,765.0
2018-10-29 11:10:00,82.72,82.74,82.72,82.74,8166.0,65.6084,65.6242,65.6084,65.6242,8166.0
2018-10-29 11:15:00,82.74,82.76,82.74,82.75,6314.0,65.6242,65.6401,65.6242,65.6322,6314.0
2018-10-29 11:20:00,82.76,82.76,82.74,82.76,4273.0,65.6401,65.6401,65.6242,65.6401,4273.0
2018-10-29 11:25:00,82.76,82.76,82.75,82.76,21540.0,65.6401,65.6401,65.6322,65.6401,21540.0
2018-10-29 11:30:00,82.75,82.76,82.75,82.76,21863.0,65.6322,65.6401,65.6322,65.6401,21863.0
2018-10-29 11:35:00,82.76,82.76,82.75,82.76,3467.0,65.6401,65.6401,65.6322,65.6401,3467.0
2018-10-29 11:40:00,82.76,82.76,82.74,82.74,2943.0,65.6401,65.6401,65.6242,65.6242,2943.0
2018-10-29 11:45:00,82.74,82.75,82.74,82.75,13916.0,65.6242,65.6322,65.6242,65.6322,13916.0
2018-10-29 11:50:00,82.75,82.76,82.74,82.75,6545.0,65.6322,65.6401,65.6242,65.6322,6545.0
2018-10-29 11:55:00,82.75,82.78,82.75,82.78,6508.0,65.6322,65.6559,65.6322,65.6559,6508.0
2018-10-29 12:00:00,82.78,82.79,82.78,82.79,5899.0,65.6559,65.6639,65.6559,65.6639,5899.0
2018-10-29 12:05:00,82.79,82.79,82.78,82.78,7600.0,65.6639,65.6639,65.6559,65.6559,7600.0
2018-10-29 12:10:00,82.78,82.8,82.78,82.79,5525.0,65.6559,65.6718,65.6559,65.6639,5525.0
2018-10-29 12:15:00,82.8,82.8,82.78,82.79,15502.0,65.6718,65.6718,65.6559,65.6639,15502.0
2018-10-29 12:20:00,82.79,82.8,82.78,82.8,13212.0,65.6639,65.6718,65.6559,65.6718,13212.0
2018-10-29 12:25:00,82.79,82.79,82.77,82.78,11113.0,65.6639,65.6639,65.648,65.6559,11113.0
2018-10-29 12:30:00,82.78,82.79,82.77,82.77,25462.0,65.6559,65.6639,65.648,65.648,25462.0
2018-10-29 12:35:00,82.78,82.78,82.76,82.78,19050.0,65.6559,65.6559,65.6401,65.6559,19050.0
2018-10-29 12:40:00,82.78,82.78,82.76,82.77,12746.0,65.6559,65.6559,65.6401,65.648,12746.0
2018-10-29 12:45:00,82.77,82.78,82.75,82.78,16400.0,65.648,65.6559,65.6322,65.6559,16400.0
2018-10-29 12:50:00,82.78,82.78,82.76,82.77,7156.0,65.6559,65.6559,65.6401,65.648,7156.0
2018-10-29 12:55:00,82.76,82.78,82.76,82.78,74373.0,65.6401,65.6559,65.6401,65.6559,74373.0
2018-10-29 13:00:00,82.77,82.78,82.76,82.77,18327.0,65.648,65.6559,65.6401,65.648,18327.0
2018-10-29 13:05:00,82.77,82.77,82.76,82.77,77510.0,65.648,65.648,65.6401,65.648,77510.0
2018-10-29 13:10:00,82.77,82.78,82.76,82.78,5938.0,65.648,65.6559,65.6401,65.6559,5938.0
2018-10-29 13:15:00,82.78,82.78,82.77,82.77,9984.0,65.6559,65.6559,65.648,65.648,9984.0
2018-10-29 13:20:00,82.78,82.79,82.77,82.79,11778.0,65.6559,65.6639,65.648,65.6639,11778.0
2018-10-29 13:25:00,82.79,82.79,82.78,82.79,5621.0,65.6639,65.6639,65.6559,65.6639,5621.0
2018-10-29 13:30:00,82.79,82.79,82.76,82.77,4170.0,65.6639,65.6639,65.6401,65.648,4170.0
2018-10-29 13:35:00,82.77,82.77,82.76,82.77,2062.0,65.648,65.648,65.6401,65.648,2062.0
2018-10-29 13:40:00,82.77,82.78,82.76,82.76,2721.0,65.648,65.6559,65.6401,65.6401,2721.0
2018-10-29 13:45:00,82.76,82.78,82.76,82.77,4924.0,65.6401,65.6559,65.6401,65.648,4924.0
2018-10-29 13:50:00,82.77,82.78,82.76,82.77,10753.0,65.648,65.6559,65.6401,65.648,10753.0
2018-10-29 13:55:00,82.76,82.77,82.76,82.76,1800.0,65.6401,65.648,65.6401,65.6401,1800.0
2018-10-29 14:00:00,82.76,82.77,82.76,82.76,3150.0,65.6401,65.648,65.6401,65.6401,3150.0
2018-10-29 14:05:00,82.77,82.77,82.76,82.76,7089.0,65.648,65.648,65.6401,65.6401,7089.0
2018-10-29 14:10:00,82.77,82.78,82.75,82.76,32626.0,65.648,65.6559,65.6322,65.6401,32626.0
2018-10-29 14:15:00,82.75,82.77,82.75,82.75,19066.0,65.6322,65.648,65.6322,65.6322,19066.0
2018-10-29 14:20:00,82.74,82.75,82.74,82.75,3193.0,65.6242,65.6322,65.6242,65.6322,3193.0
2018-10-29 14:25:00,82.75,82.76,82.74,82.76,26949.0,65.6322,65.6401,65.6242,65.6401,26949.0
2018-10-29 14:30:00,82.75,82.77,82.75,82.76,62591.0,65.6322,65.648,65.6322,65.6401,62591.0
2018-10-29 14:35:00,82.77,82.78,82.76,82.78,13312.0,65.648,65.6559,65.6401,65.6559,13312.0
2018-10-29 14:40:00,82.78,82.79,82.77,82.77,50234.0,65.6559,65.6639,65.648,65.648,50234.0
2018-10-29 14:45:00,82.78,82.79,82.77,82.79,2822.0,65.6559,65.6639,65.648,65.6639,2822.0
2018-10-29 14:50:00,82.79,82.79,82.78,82.78,14257.0,65.6639,65.6639,65.6559,65.6559,14257.0
2018-10-29 14:55:00,82.79,82.82,82.78,82.81,67520.0,65.6639,65.6877,65.6559,65.6797,67520.0
2018-10-29 15:00:00,82.81,82.82,82.8,82.8,4848.0,65.6797,65.6877,65.6718,65.6718,4848.0
2018-10-29 15:05:00,82.81,82.81,82.8,82.8,7472.0,65.6797,65.6797,65.6718,65.6718,7472.0
2018-10-29 15:10:00,82.8,82.82,82.8,82.82,54568.0,65.6718,65.6877,65.6718,65.6877,54568.0
2018-10-29 15:15:00,82.81,82.82,82.81,82.82,18686.0,65.6797,65.6877,65.6797,65.6877,18686.0
2018-10-29 15:20:00,82.81,82.82,82.8,82.8,20288.0,65.6797,65.6877,65.6718,65.6718,20288.0
2018-10-29 15:25:00,82.8,82.82,82.8,82.82,20652.0,65.6718,65.6877,65.6718,65.6877,20652.0
2018-10-29 15:30:00,82.81,82.83,82.8,82.83,17838.0,65.6797,65.6956,65.6718,65.6956,17838.0
2018-10-29 15:35:00,82.82,82.83,82.82,82.83,27784.0,65.6877,65.6956,65.6877,65.6956,27784.0
2018-10-29 15:40:00,82.83,82.83,82.82,82.82,30560.0,65.6956,65.6956,65.6877,65.6877,30560.0
2018-10-29 15:45:00,82.83,82.83,82.8,82.8,65006.0,65.6956,65.6956,65.6718,65.6718,65006.0
2018-10-29 15:50:00,82.8,82.81,82.8,82.8,30372.0,65.6718,65.6797,65.6718,65.6718,30372.0
2018-10-29 15:55:00,82.8,82.81,82.78,82.79,50712.0,65.6718,65.6797,65.6559,65.6639,50712.0
2018-10-30 09:30:00,82.75,82.81,82.69,82.69,11375.0,65.6322,65.6797,65.5846,65.5846,11375.0
2018-10-30 09:35:00,82.7,82.72,82.7,82.72,4453.0,65.5925,65.6084,65.5925,65.6084,4453.0
2018-10-30 09:40:00,82.71,82.72,82.7,82.72,23160.0,65.6004,65.6084,65.5925,65.6084,23160.0
2018-10-30 09:45:00,82.72,82.74,82.71,82.72,15548.0,65.6084,65.6242,65.6004,65.6084,15548.0
2018-10-30 09:50:00,82.71,82.72,82.69,82.7,13946.0,65.6004,65.6084,65.5846,65.5925,13946.0
2018-10-30 09:55:00,82.71,82.71,82.67,82.67,39088.0,65.6004,65.6004,65.5687,65.5687,39088.0
2018-10-30 10:00:00,82.67,82.68,82.67,82.67,13934.0,65.5687,65.5766,65.5687,65.5687,13934.0
2018-10-30 10:05:00,82.67,82.68,82.67,82.68,26503.0,65.5687,65.5766,65.5687,65.5766,26503.0
2018-10-30 10:10:00,82.69,82.7,82.68,82.7,5625.0,65.5846,65.5925,65.5766,65.5925,5625.0
2018-10-30 10:15:00,82.69,82.7,82.69,82.7,12108.0,65.5846,65.5925,65.5846,65.5925,12108.0
2018-10-30 10:20:00,82.69,82.71,82.67,82.69,7387.0,65.5846,65.6004,65.5687,65.5846,7387.0
2018-10-30 10:25:00,82.7,82.72,82.69,82.72,4045.0,65.5925,65.6084,65.5846,65.6084,4045.0
2018-10-30 10:30:00,82.71,82.73,82.7,82.71,18304.0,65.6004,65.6163,65.5925,65.6004,18304.0
2018-10-30 10:35:00,82.72,82.73,82.7,82.7,1785.0,65.6084,65.6163,65.5925,65.5925,1785.0
2018-10-30 10:40:00,82.7,82.74,82.7,82.72,4783.0,65.5925,65.6242,65.5925,65.6084,4783.0
2018-10-30 10:45:00,82.73,82.73,82.69,82.7,17724.0,65.6163,65.6163,65.5846,65.5925,17724.0
2018-10-30 10:50:00,82.7,82.7,82.67,82.68,32030.0,65.5925,65.5925,65.5687,65.5766,32030.0
2018-10-30 10:55:00,82.69,82.71,82.69,82.71,10132.0,65.5846,65.6004,65.5846,65.6004,10132.0
2018-10-30 11:00:00,82.71,82.72,82.69,82.7,13004.0,65.6004,65.6084,65.5846,65.5925,13004.0
2018-10-30 11:05:00,82.7,82.7,82.68,82.69,14230.0,65.5925,65.5925,65.5766,65.5846,14230.0
2018-10-30 11:10:00,82.69,82.72,82.68,82.71,12728.0,65.5846,65.6084,65.5766,65.6004,12728.0
2018-10-30 11:15:00,82.72,82.73,82.71,82.72,11793.0,65.6084,65.6163,65.6004,65.6084,11793.0
2018-10-30 11:20:00,82.72,82.72,82.7,82.71,44256.0,65.6084,65.6084,65.5925,65.6004,44256.0
2018-10-30 11:25:00,82.7,82.71,82.68,82.68,33775.0,65.5925,65.6004,65.5766,65.5766,33775.0
2018-10-30 11:30:00,82.68,82.69,82.67,82.69,6679.0,65.5766,65.5846,65.5687,65.5846,6679.0
2018-10-30 11:35:00,82.67,82.69,82.66,82.69,37063.0,65.5687,65.5846,65.5608,65.5846,37063.0
2018-10-30 11:40:00,82.69,82.7,82.68,82.69,11830.0,65.5846,65.5925,65.5766,65.5846,11830.0
2018-10-30 11:45:00,82.69,82.69,82.67,82.68,5921.0,65.5846,65.5846,65.5687,65.5766,5921.0
2018-10-30 11:50:00,82.67,82.69,82.67,82.68,8840.0,65.5687,65.5846,65.5687,65.5766,8840.0
2018-10-30 11:55:00,82.69,82.69,82.67,82.69,6446.0,65.5846,65.5846,65.5687,65.5846,6446.0
2018-10-30 12:00:00,82.68,82.69,82.67,82.67,6544.0,65.5766,65.5846,65.5687,65.5687,6544.0
2018-10-30 12:05:00,82.67,82.68,82.66,82.66,9609.0,65.5687,65.5766,65.5608,65.5608,9609.0
2018-10-30 12:10:00,82.66,82.68,82.66,82.68,15614.0,65.5608,65.5766,65.5608,65.5766,15614.0
2018-10-30 12:15:00,82.67,82.68,82.67,82.67,6547.0,65.5687,65.5766,65.5687,65.5687,6547.0
2018-10-30 12:20:00,82.68,82.69,82.67,82.69,23601.0,65.5766,65.5846,65.5687,65.5846,23601.0
2018-10-30 12:25:00,82.67,82.67,82.66,82.66,6157.0,65.5687,65.5687,65.5608,65.5608,6157.0
2018-10-30 12:30:00,82.66,82.7,82.66,82.69,7247.0,65.5608,65.5925,65.5608,65.5846,7247.0
2018-10-30 12:35:00,82.69,82.69,82.67,82.68,14322.0,65.5846,65.5846,65.5687,65.5766,14322.0
2018-10-30 12:40:00,82.68,82.68,82.67,82.67,6614.0,65.5766,65.5766,65.5687,65.5687,6614.0
2018-10-30 12:45:00,82.67,82.68,82.67,82.68,5937.0,65.5687,65.5766,65.5687,65.5766,5937.0
2018-10-30 12:50:00,82.68,82.68,82.66,82.67,9991.0,65.5766,65.5766,65.5608,65.5687,9991.0
2018-10-30 12:55:00,82.67,82.68,82.66,82.67,9037.0,65.5687,65.5766,65.5608,65.5687,9037.0
2018-10-30 13:00:00,82.68,82.7,82.68,82.69,2361.0,65.5766,65.5925,65.5766,65.5846,2361.0
2018-10-30 13:05:00,82.7,82.7,82.69,82.69,4110.0,65.5925,65.5925,65.5846,65.5846,4110.0
2018-10-30 13:10:00,82.7,82.7,82.69,82.7,7368.0,65.5925,65.5925,65.5846,65.5925,7368.0
2018-10-30 13:15:00,82.7,82.7,82.69,82.69,3100.0,65.5925,65.5925,65.5846,65.5846,3100.0
2018-10-30 13:20:00,82.69,82.7,82.68,82.68,9504.0,65.5846,65.5925,65.5766,65.5766,9504.0
2018-10-30 13:25:00,82.67,82.69,82.67,82.68,9751.0,65.5687,65.5846,65.5687,65.5766,9751.0
2018-10-30 13:30:00,82.69,82.69,82.68,82.69,3379.0,65.5846,65.5846,65.5766,65.5846,3379.0
2018-10-30 13:35:00,82.69,82.69,82.67,82.67,13659.0,65.5846,65.5846,65.5687,65.5687,13659.0
2018-10-30 13:40:00,82.67,82.67,82.66,82.66,5453.0,65.5687,65.5687,65.5608,65.5608,5453.0
2018-10-30 13:45:00,82.66,82.66,82.65,82.66,8036.0,65.5608,65.5608,65.5528,65.5608,8036.0
2018-10-30 13:50:00,82.66,82.66,82.65,82.66,3178.0,65.5608,65.5608,65.5528,65.5608,3178.0
2018-10-30 13:55:00,82.65,82.65,82.63,82.63,3830.0,65.5528,65.5528,65.537,65.537,3830.0
2018-10-30 14:00:00,82.64,82.65,82.63,82.65,9378.0,65.5449,65.5528,65.537,65.5528,9378.0
2018-10-30 14:05:00,82.64,82.65,82.64,82.64,6858.0,65.5449,65.5528,65.5449,65.5449,6858.0
2018-10-30 14:10:00,82.65,82.65,82.64,82.65,12259.0,65.5528,65.5528,65.5449,65.5528,12259.0
2018-10-30 14:15:00,82.64,82.65,82.64,82.65,11328.0,65.5449,65.5528,65.5449,65.5528,11328.0
2018-10-30 14:20:00,82.65,82.65,82.64,82.65,20138.0,65.5528,65.5528,65.5449,65.5528,20138.0
2018-10-30 14:25:00,82.65,82.65,82.64,82.64,8872.0,65.5528,65.5528,65.5449,65.5449,8872.0
2018-10-30 14:30:00,82.65,82.65,82.64,82.65,14921.0,65.5528,65.5528,65.5449,65.5528,14921.0
2018-10-30 14:35:00,82.65,82.65,82.64,82.65,2400.0,65.5528,65.5528,65.5449,65.5528,2400.0
2018-10-30 14:40:00,82.64,82.65,82.64,82.65,25263.0,65.5449,65.5528,65.5449,65.5528,25263.0
2018-10-30 14:45:00,82.64,82.66,82.64,82.64,23309.0,65.5449,65.5608,65.5449,65.5449,23309.0
2018-10-30 14:50:00,82.65,82.65,82.63,82.63,29394.0,65.5528,65.5528,65.537,65.537,29394.0
2018-10-30 14:55:00,82.63,82.64,82.62,82.64,13714.0,65.537,65.5449,65.529,65.5449,13714.0
2018-10-30 15:00:00,82.63,82.64,82.62,82.62,21546.0,65.537,65.5449,65.529,65.529,21546.0
2018-10-30 15:05:00,82.62,82.65,82.62,82.65,14340.0,65.529,65.5528,65.529,65.5528,14340.0
2018-10-30 15:10:00,82.64,82.66,82.64,82.66,31158.0,65.5449,65.5608,65.5449,65.5608,31158.0
2018-10-30 15:15:00,82.65,82.67,82.65,82.65,23274.0,65.5528,65.5687,65.5528,65.5528,23274.0
2018-10-30 15:20:00,82.66,82.66,82.64,82.64,19982.0,65.5608,65.5608,65.5449,65.5449,19982.0
2018-10-30 15:25:00,82.64,82.64,82.61,82.62,26310.0,65.5449,65.5449,65.5211,65.529,26310.0
2018-10-30 15:30:00,82.62,82.64,82.62,82.63,13389.0,65.529,65.5449,65.529,65.537,13389.0
2018-10-30 15:35:00,82.64,82.64,82.61,82.61,25639.0,65.5449,65.5449,65.5211,65.5211,25639.0
2018-10-30 15:40:00,82.62,82.62,82.61,82.61,14007.0,65.529,65.529,65.5211,65.5211,14007.0
2018-10-30 15:45:00,82.61,82.62,82.61,82.62,26695.0,65.5211,65.529,65.5211,65.529,26695.0
2018-10-30 15:50:00,82.62,82.64,82.61,82.64,29398.0,65.529,65.5449,65.5211,65.5449,29398.0
2018-10-30 15:55:00,82.64,82.65,82.63,82.64,18130.0,65.5449,65.5528,65.537,65.5449,18130.0
2018-10-31 09:30:00,82.5,82.57,82.5,82.54,18413.0,65.4339,65.4894,65.4339,65.4656,18413.0
2018-10-31 09:35:00,82.55,82.55,82.53,82.53,1672.0,65.4735,65.4735,65.4577,65.4577,1672.0
2018-10-31 09:40:00,82.53,82.53,82.51,82.52,8127.0,65.4577,65.4577,65.4418,65.4497,8127.0
2018-10-31 09:45:00,82.53,82.54,82.52,82.54,7223.0,65.4577,65.4656,65.4497,65.4656,7223.0
2018-10-31 09:50:00,82.54,82.59,82.53,82.57,60671.0,65.4656,65.5053,65.4577,65.4894,60671.0
2018-10-31 09:55:00,82.58,82.58,82.54,82.55,11600.0,65.4973,65.4973,65.4656,65.4735,11600.0
2018-10-31 10:00:00,82.54,82.56,82.54,82.56,56580.0,65.4656,65.4815,65.4656,65.4815,56580.0
2018-10-31 10:05:00,82.56,82.56,82.55,82.55,17895.0,65.4815,65.4815,65.4735,65.4735,17895.0
2018-10-31 10:10:00,82.54,82.55,82.54,82.55,5707.0,65.4656,65.4735,65.4656,65.4735,5707.0
2018-10-31 10:15:00,82.55,82.56,82.54,82.55,20159.0,65.4735,65.4815,65.4656,65.4735,20159.0
2018-10-31 10:20:00,82.55,82.57,82.54,82.56,69533.0,65.4735,65.4894,65.4656,65.4815,69533.0
2018-10-31 10:25:00,82.56,82.58,82.56,82.58,20613.0,65.4815,65.4973,65.4815,65.4973,20613.0
2018-10-31 10:30:00,82.58,82.58,82.57,82.57,8645.0,65.4973,65.4973,65.4894,65.4894,8645.0
2018-10-31 10:35:00,82.58,82.59,82.57,82.57,8346.0,65.4973,65.5053,65.4894,65.4894,8346.0
2018-10-31 10:40:00,82.58,82.59,82.56,82.57,20347.0,65.4973,65.5053,65.4815,65.4894,20347.0
2018-10-31 10:45:00,82.58,82.61,82.57,82.61,49400.0,65.4973,65.5211,65.4894,65.5211,49400.0
2018-10-31 10:50:00,82.6,82.61,82.6,82.6,507.0,65.5132,65.5211,65.5132,65.5132,507.0
2018-10-31 10:55:00,82.61,82.62,82.6,82.62,18208.0,65.5211,65.529,65.5132,65.529,18208.0
2018-10-31 11:00:00,82.61,82.62,82.59,82.61,4279.0,65.5211,65.529,65.5053,65.5211,4279.0
2018-10-31 11:05:00,82.61,82.62,82.59,82.6,16340.0,65.5211,65.529,65.5053,65.5132,16340.0
2018-10-31 11:10:00,82.61,82.62,82.6,82.62,7571.0,65.5211,65.529,65.5132,65.529,7571.0
2018-10-31 11:15:00,82.61,82.62,82.6,82.6,9788.0,65.5211,65.529,65.5132,65.5132,9788.0
2018-10-31 11:20:00,82.6,82.6,82.59,82.59,4129.0,65.5132,65.5132,65.5053,65.5053,4129.0
2018-10-31 11:25:00,82.59,82.61,82.59,82.59,7030.0,65.5053,65.5211,65.5053,65.5053,7030.0
2018-10-31 11:30:00,82.58,82.6,82.58,82.6,1870.0,65.4973,65.5132,65.4973,65.5132,1870.0
2018-10-31 11:35:00,82.61,82.61,82.59,82.61,21470.0,65.5211,65.5211,65.5053,65.5211,21470.0
2018-10-31 11:40:00,82.6,82.62,82.6,82.61,4224.0,65.5132,65.529,65.5132,65.5211,4224.0
2018-10-31 11:45:00,82.62,82.62,82.61,82.62,20106.0,65.529,65.529,65.5211,65.529,20106.0
2018-10-31 11:50:00,82.61,82.62,82.59,82.61,18438.0,65.5211,65.529,65.5053,65.5211,18438.0
2018-10-31 11:55:00,82.61,82.62,82.6,82.61,29537.0,65.5211,65.529,65.5132,65.5211,29537.0
2018-10-31 12:00:00,82.61,82.64,82.61,82.63,4095.0,65.5211,65.5449,65.5211,65.537,4095.0
2018-10-31 12:05:00,82.64,82.64,82.62,82.62,16540.0,65.5449,65.5449,65.529,65.529,16540.0
2018-10-31 12:10:00,82.62,82.63,82.61,82.62,6952.0,65.529,65.537,65.5211,65.529,6952.0
2018-10-31 12:15:00,82.61,82.62,82.59,82.59,13805.0,65.5211,65.529,65.5053,65.5053,13805.0
2018-10-31 12:20:00,82.6,82.61,82.6,82.6,7946.0,65.5132,65.5211,65.5132,65.5132,7946.0
2018-10-31 12:25:00,82.59,82.61,82.58,82.6,52049.0,65.5053,65.5211,65.4973,65.5132,52049.0
2018-10-31 12:30:00,82.61,82.62,82.6,82.62,5463.0,65.5211,65.529,65.5132,65.529,5463.0
2018-10-31 12:35:00,82.62,82.62,82.61,82.62,4821.0,65.529,65.529,65.5211,65.529,4821.0
2018-10-31 12:40:00,82.61,82.62,82.61,82.62,6124.0,65.5211,65.529,65.5211,65.529,6124.0
2018-10-31 12:45:00,82.61,82.62,82.6,82.61,13068.0,65.5211,65.529,65.5132,65.5211,13068.0
2018-10-31 12:50:00,82.61,82.61,82.6,82.61,9842.0,65.5211,65.5211,65.5132,65.5211,9842.0
2018-10-31 12:55:00,82.61,82.61,82.6,82.61,16458.0,65.5211,65.5211,65.5132,65.5211,16458.0
2018-10-31 13:00:00,82.62,82.62,82.61,82.62,9356.0,65.529,65.529,65.5211,65.529,9356.0
2018-10-31 13:05:00,82.62,82.63,82.62,82.63,4505.0,65.529,65.537,65.529,65.537,4505.0
2018-10-31 13:10:00,82.63,82.63,82.61,82.62,64338.0,65.537,65.537,65.5211,65.529,64338.0
2018-10-31 13:15:00,82.61,82.62,82.61,82.62,6837.0,65.5211,65.529,65.5211,65.529,6837.0
2018-10-31 13:20:00,82.62,82.62,82.6,82.6,35207.0,65.529,65.529,65.5132,65.5132,35207.0
2018-10-31 13:25:00,82.61,82.61,82.6,82.61,10301.0,65.5211,65.5211,65.5132,65.5211,10301.0
2018-10-31 13:30:00,82.61,82.61,82.59,82.59,3352.0,65.5211,65.5211,65.5053,65.5053,3352.0
2018-10-31 13:35:00,82.6,82.6,82.58,82.58,14714.0,65.5132,65.5132,65.4973,65.4973,14714.0
2018-10-31 13:40:00,82.58,82.59,82.58,82.58,5482.0,65.4973,65.5053,65.4973,65.4973,5482.0
2018-10-31 13:45:00,82.59,82.59,82.58,82.58,2977.0,65.5053,65.5053,65.4973,65.4973,2977.0
2018-10-31 13:50:00,82.58,82.59,82.58,82.58,8721.0,65.4973,65.5053,65.4973,65.4973,8721.0
2018-10-31 13:55:00,82.59,82.59,82.58,82.59,7188.0,65.5053,65.5053,65.4973,65.5053,7188.0
2018-10-31 14:00:00,82.59,82.6,82.58,82.59,5269.0,65.5053,65.5132,65.4973,65.5053,5269.0
2018-10-31 14:05:00,82.6,82.61,82.59,82.6,5107.0,65.5132,65.5211,65.5053,65.5132,5107.0
2018-10-31 14:10:00,82.6,82.61,82.6,82.6,10131.0,65.5132,65.5211,65.5132,65.5132,10131.0
2018-10-31 14:15:00,82.61,82.61,82.58,82.58,5073.0,65.5211,65.5211,65.4973,65.4973,5073.0
2018-10-31 14:20:00,82.58,82.59,82.56,82.58,20892.0,65.4973,65.5053,65.4815,65.4973,20892.0
2018-10-31 14:25:00,82.58,82.59,82.57,82.57,6924.0,65.4973,65.5053,65.4894,65.4894,6924.0
2018-10-31 14:30:00,82.57,82.58,82.55,82.56,15783.0,65.4894,65.4973,65.4735,65.4815,15783.0
2018-10-31 14:35:00,82.56,82.56,82.55,82.55,10050.0,65.4815,65.4815,65.4735,65.4735,10050.0
2018-10-31 14:40:00,82.56,82.56,82.55,82.55,27418.0,65.4815,65.4815,65.4735,65.4735,27418.0
2018-10-31 14:45:00,82.55,82.56,82.54,82.56,12027.0,65.4735,65.4815,65.4656,65.4815,12027.0
2018-10-31 14:50:00,82.56,82.56,82.55,82.56,10152.0,65.4815,65.4815,65.4735,65.4815,10152.0
2018-10-31 14:55:00,82.56,82.57,82.53,82.54,64700.0,65.4815,65.4894,65.4577,65.4656,64700.0
2018-10-31 15:00:00,82.55,82.56,82.53,82.54,31432.0,65.4735,65.4815,65.4577,65.4656,31432.0
2018-10-31 15:05:00,82.55,82.57,82.54,82.55,13704.0,65.4735,65.4894,65.4656,65.4735,13704.0
2018-10-31 15:10:00,82.55,82.56,82.54,82.55,15010.0,65.4735,65.4815,65.4656,65.4735,15010.0
2018-10-31 15:15:00,82.54,82.55,82.53,82.55,10682.0,65.4656,65.4735,65.4577,65.4735,10682.0
2018-10-31 15:20:00,82.54,82.56,82.54,82.56,19951.0,65.4656,65.4815,65.4656,65.4815,19951.0
2018-10-31 15:25:00,82.56,82.57,82.55,82.56,29084.0,65.4815,65.4894,65.4735,65.4815,29084.0
2018-10-31 15:30:00,82.56,82.57,82.56,82.56,12469.0,65.4815,65.4894,65.4815,65.4815,12469.0
2018-10-31 15:35:00,82.57,82.57,82.52,82.52,16696.0,65.4894,65.4894,65.4497,65.4497,16696.0
2018-10-31 15:40:00,82.52,82.53,82.51,82.53,12971.0,65.4497,65.4577,65.4418,65.4577,12971.0
2018-10-31 15:45:00,82.52,82.53,82.52,82.53,15240.0,65.4497,65.4577,65.4497,65.4577,15240.0
2018-10-31 15:50:00,82.52,82.54,82.52,82.53,25283.0,65.4497,65.4656,65.4497,65.4577,25283.0
2018-10-31 15:55:00,82.54,82.54,82.51,82.51,37804.0,65.4656,65.4656,65.4418,65.4418,37804.0
2018-11-01 09:30:00,82.22,82.24,82.22,82.23,24458.0,65.4218,65.4377,65.4218,65.4297,24458.0
2018-11-01 09:35:00,82.23,82.24,82.21,82.21,3947.0,65.4297,65.4377,65.4138,65.4138,3947.0
2018-11-01 09:40:00,82.2,82.23,82.2,82.23,7930.0,65.4059,65.4297,65.4059,65.4297,7930.0
2018-11-01 09:45:00,82.23,82.24,82.22,82.23,38618.0,65.4297,65.4377,65.4218,65.4297,38618.0
2018-11-01 09:50:00,82.24,82.24,82.23,82.24,2427.0,65.4377,65.4377,65.4297,65.4377,2427.0
2018-11-01 09:55:00,82.23,82.24,82.23,82.23,28364.0,65.4297,65.4377,65.4297,65.4297,28364.0
2018-11-01 10:00:00,82.24,82.28,82.24,82.28,22341.0,65.4377,65.4695,65.4377,65.4695,22341.0
2018-11-01 10:05:00,82.27,82.28,82.25,82.26,35618.0,65.4616,65.4695,65.4456,65.4536,35618.0
2018-11-01 10:10:00,82.25,82.25,82.23,82.25,62008.0,65.4456,65.4456,65.4297,65.4456,62008.0
2018-11-01 10:15:00,82.25,82.25,82.24,82.25,6798.0,65.4456,65.4456,65.4377,65.4456,6798.0
2018-11-01 10:20:00,82.24,82.26,82.24,82.25,24196.0,65.4377,65.4536,65.4377,65.4456,24196.0
2018-11-01 10:25:00,82.25,82.26,82.24,82.25,17442.0,65.4456,65.4536,65.4377,65.4456,17442.0
2018-11-01 10:30:00,82.25,82.25,82.24,82.25,31856.0,65.4456,65.4456,65.4377,65.4456,31856.0
2018-11-01 10:35:00,82.25,82.25,82.24,82.25,21412.0,65.4456,65.4456,65.4377,65.4456,21412.0
2018-11-01 10:40:00,82.25,82.25,82.24,82.24,20259.0,65.4456,65.4456,65.4377,65.4377,20259.0
2018-11-01 10:45:00,82.25,82.25,82.24,82.25,2910.0,65.4456,65.4456,65.4377,65.4456,2910.0
2018-11-01 10:50:00,82.24,82.25,82.23,82.23,18085.0,65.4377,65.4456,65.4297,65.4297,18085.0
2018-11-01 10:55:00,82.24,82.28,82.23,82.27,3610.0,65.4377,65.4695,65.4297,65.4616,3610.0
2018-11-01 11:00:00,82.28,82.31,82.28,82.3,16319.0,65.4695,65.4934,65.4695,65.4854,16319.0
2018-11-01 11:05:00,82.31,82.31,82.3,82.3,4710.0,65.4934,65.4934,65.4854,65.4854,4710.0
2018-11-01 11:10:00,82.3,82.31,82.28,82.29,9427.0,65.4854,65.4934,65.4695,65.4775,9427.0
2018-11-01 11:15:00,82.29,82.3,82.28,82.29,6119.0,65.4775,65.4854,65.4695,65.4775,6119.0
2018-11-01 11:20:00,82.29,82.31,82.29,82.3,4461.0,65.4775,65.4934,65.4775,65.4854,4461.0
2018-11-01 11:25:00,82.29,82.3,82.29,82.3,7764.0,65.4775,65.4854,65.4775,65.4854,7764.0
2018-11-01 11:30:00,82.29,82.3,82.28,82.29,9834.0,65.4775,65.4854,65.4695,65.4775,9834.0
2018-11-01 11:35:00,82.31,82.32,82.29,82.3,34902.0,65.4934,65.5013,65.4775,65.4854,34902.0
2018-11-01 11:40:00,82.29,82.3,82.29,82.3,6362.0,65.4775,65.4854,65.4775,65.4854,6362.0
2018-11-01 11:45:00,82.29,82.3,82.29,82.3,15852.0,65.4775,65.4854,65.4775,65.4854,15852.0
2018-11-01 11:50:00,82.29,82.31,82.28,82.29,33175.0,65.4775,65.4934,65.4695,65.4775,33175.0
2018-11-01 11:55:00,82.29,82.29,82.28,82.29,3279.0,65.4775,65.4775,65.4695,65.4775,3279.0
2018-11-01 12:00:00,82.29,82.3,82.28,82.28,4071.0,65.4775,65.4854,65.4695,65.4695,4071.0
2018-11-01 12:05:00,82.28,82.29,82.28,82.28,1409.0,65.4695,65.4775,65.4695,65.4695,1409.0
2018-11-01 12:10:00,82.29,82.29,82.26,82.27,39750.0,65.4775,65.4775,65.4536,65.4616,39750.0
2018-11-01 12:15:00,82.27,82.28,82.26,82.27,2062.0,65.4616,65.4695,65.4536,65.4616,2062.0
2018-11-01 12:20:00,82.28,82.3,82.27,82.3,6430.0,65.4695,65.4854,65.4616,65.4854,6430.0
2018-11-01 12:25:00,82.3,82.32,82.3,82.32,4002.0,65.4854,65.5013,65.4854,65.5013,4002.0
2018-11-01 12:30:00,82.31,82.32,82.31,82.31,67205.0,65.4934,65.5013,65.4934,65.4934,67205.0
2018-11-01 12:35:00,82.31,82.32,82.3,82.3,3611.0,65.4934,65.5013,65.4854,65.4854,3611.0
2018-11-01 12:40:00,82.29,82.3,82.28,82.29,3405.0,65.4775,65.4854,65.4695,65.4775,3405.0
2018-11-01 12:45:00,82.28,82.29,82.27,82.28,5530.0,65.4695,65.4775,65.4616,65.4695,5530.0
2018-11-01 12:50:00,82.28,82.28,82.27,82.28,13283.0,65.4695,65.4695,65.4616,65.4695,13283.0
2018-11-01 12:55:00,82.28,82.3,82.27,82.28,8293.0,65.4695,65.4854,65.4616,65.4695,8293.0
2018-11-01 13:00:00,82.29,82.29,82.28,82.28,3019.0,65.4775,65.4775,65.4695,65.4695,3019.0
2018-11-01 13:05:00,82.3,82.3,82.29,82.3,8489.0,65.4854,65.4854,65.4775,65.4854,8489.0
2018-11-01 13:10:00,82.31,82.31,82.3,82.3,4397.0,65.4934,65.4934,65.4854,65.4854,4397.0
2018-11-01 13:15:00,82.31,82.33,82.31,82.33,14780.0,65.4934,65.5093,65.4934,65.5093,14780.0
2018-11-01 13:20:00,82.32,82.33,82.32,82.33,6613.0,65.5013,65.5093,65.5013,65.5093,6613.0
2018-11-01 13:25:00,82.32,82.32,82.31,82.32,70772.0,65.5013,65.5013,65.4934,65.5013,70772.0
2018-11-01 13:30:00,82.31,82.33,82.31,82.33,5668.0,65.4934,65.5093,65.4934,65.5093,5668.0
2018-11-01 13:35:00,82.33,82.34,82.32,82.34,4721.0,65.5093,65.5173,65.5013,65.5173,4721.0
2018-11-01 13:40:00,82.34,82.34,82.33,82.34,4066.0,65.5173,65.5173,65.5093,65.5173,4066.0
2018-11-01 13:45:00,82.33,82.34,82.3,82.32,5473.0,65.5093,65.5173,65.4854,65.5013,5473.0
2018-11-01 13:50:00,82.31,82.32,82.31,82.31,2634.0,65.4934,65.5013,65.4934,65.4934,2634.0
2018-11-01 13:55:00,82.31,82.32,82.31,82.32,9248.0,65.4934,65.5013,65.4934,65.5013,9248.0
2018-11-01 14:00:00,82.32,82.32,82.31,82.32,2797.0,65.5013,65.5013,65.4934,65.5013,2797.0
2018-11-01 14:05:00,82.31,82.31,82.29,82.3,1037.0,65.4934,65.4934,65.4775,65.4854,1037.0
2018-11-01 14:10:00,82.29,82.3,82.29,82.29,7730.0,65.4775,65.4854,65.4775,65.4775,7730.0
2018-11-01 14:15:00,82.29,82.3,82.29,82.29,14315.0,65.4775,65.4854,65.4775,65.4775,14315.0
2018-11-01 14:20:00,82.3,82.3,82.29,82.3,8387.0,65.4854,65.4854,65.4775,65.4854,8387.0
2018-11-01 14:25:00,82.3,82.3,82.29,82.3,4059.0,65.4854,65.4854,65.4775,65.4854,4059.0
2018-11-01 14:30:00,82.3,82.3,82.29,82.3,850.0,65.4854,65.4854,65.4775,65.4854,850.0
2018-11-01 14:35:00,82.3,82.32,82.29,82.31,10031.0,65.4854,65.5013,65.4775,65.4934,10031.0
2018-11-01 14:40:00,82.31,82.32,82.3,82.3,4785.0,65.4934,65.5013,65.4854,65.4854,4785.0
2018-11-01 14:45:00,82.31,82.31,82.3,82.31,3279.0,65.4934,65.4934,65.4854,65.4934,3279.0
2018-11-01 14:50:00,82.3,82.31,82.3,82.31,9385.0,65.4854,65.4934,65.4854,65.4934,9385.0
2018-11-01 14:55:00,82.31,82.32,82.3,82.31,37757.0,65.4934,65.5013,65.4854,65.4934,37757.0
2018-11-01 15:00:00,82.32,82.35,82.31,82.35,8388.0,65.5013,65.5252,65.4934,65.5252,8388.0
2018-11-01 15:05:00,82.35,82.36,82.34,82.35,11751.0,65.5252,65.5332,65.5173,65.5252,11751.0
2018-11-01 15:10:00,82.34,82.35,82.34,82.34,20586.0,65.5173,65.5252,65.5173,65.5173,20586.0
2018-11-01 15:15:00,82.34,82.35,82.34,82.34,7763.0,65.5173,65.5252,65.5173,65.5173,7763.0
2018-11-01 15:20:00,82.35,82.35,82.34,82.35,3664.0,65.5252,65.5252,65.5173,65.5252,3664.0
2018-11-01 15:25:00,82.35,82.37,82.34,82.37,40253.0,65.5252,65.5411,65.5173,65.5411,40253.0
2018-11-01 15:30:00,82.37,82.37,82.35,82.35,14048.0,65.5411,65.5411,65.5252,65.5252,14048.0
2018-11-01 15:35:00,82.36,82.36,82.35,82.35,15704.0,65.5332,65.5332,65.5252,65.5252,15704.0
2018-11-01 15:40:00,82.36,82.37,82.36,82.37,17504.0,65.5332,65.5411,65.5332,65.5411,17504.0
2018-11-01 15:45:00,82.38,82.38,82.37,82.38,31748.0,65.5491,65.5491,65.5411,65.5491,31748.0
2018-11-01 15:50:00,82.38,82.38,82.37,82.38,8391.0,65.5491,65.5491,65.5411,65.5491,8391.0
2018-11-01 15:55:00,82.38,82.39,82.37,82.39,39574.0,65.5491,65.557,65.5411,65.557,39574.0
2018-11-02 09:30:00,82.32,82.36,82.28,82.29,23217.0,65.5013,65.5332,65.4695,65.4775,23217.0
2018-11-02 09:35:00,82.31,82.32,82.29,82.29,7886.0,65.4934,65.5013,65.4775,65.4775,7886.0
2018-11-02 09:40:00,82.29,82.29,82.27,82.27,3366.0,65.4775,65.4775,65.4616,65.4616,3366.0
2018-11-02 09:45:00,82.28,82.28,82.27,82.28,35745.0,65.4695,65.4695,65.4616,65.4695,35745.0
2018-11-02 09:50:00,82.27,82.29,82.27,82.28,2285.0,65.4616,65.4775,65.4616,65.4695,2285.0
2018-11-02 09:55:00,82.29,82.3,82.27,82.27,7162.0,65.4775,65.4854,65.4616,65.4616,7162.0
2018-11-02 10:00:00,82.27,82.29,82.25,82.29,4345.0,65.4616,65.4775,65.4456,65.4775,4345.0
2018-11-02 10:05:00,82.3,82.31,82.29,82.3,4099.0,65.4854,65.4934,65.4775,65.4854,4099.0
2018-11-02 10:10:00,82.3,82.3,82.29,82.3,8895.0,65.4854,65.4854,65.4775,65.4854,8895.0
2018-11-02 10:15:00,82.3,82.3,82.29,82.29,16101.0,65.4854,65.4854,65.4775,65.4775,16101.0
2018-11-02 10:20:00,82.29,82.3,82.28,82.29,17629.0,65.4775,65.4854,65.4695,65.4775,17629.0
2018-11-02 10:25:00,82.3,82.3,82.25,82.26,11299.0,65.4854,65.4854,65.4456,65.4536,11299.0
2018-11-02 10:30:00,82.27,82.3,82.26,82.3,13568.0,65.4616,65.4854,65.4536,65.4854,13568.0
2018-11-02 10:35:00,82.29,82.31,82.29,82.29,3875.0,65.4775,65.4934,65.4775,65.4775,3875.0
2018-11-02 10:40:00,82.3,82.3,82.27,82.28,29994.0,65.4854,65.4854,65.4616,65.4695,29994.0
2018-11-02 10:45:00,82.28,82.29,82.27,82.28,6082.0,65.4695,65.4775,65.4616,65.4695,6082.0
2018-11-02 10:50:00,82.27,82.27,82.21,82.21,22768.0,65.4616,65.4616,65.4138,65.4138,22768.0
2018-11-02 10:55:00,82.2,82.22,82.2,82.21,13286.0,65.4059,65.4218,65.4059,65.4138,13286.0
2018-11-02 11:00:00,82.22,82.24,82.21,82.23,8018.0,65.4218,65.4377,65.4138,65.4297,8018.0
2018-11-02 11:05:00,82.23,82.24,82.21,82.21,6135.0,65.4297,65.4377,65.4138,65.4138,6135.0
2018-11-02 11:10:00,82.2,82.21,82.19,82.2,6568.0,65.4059,65.4138,65.3979,65.4059,6568.0
2018-11-02 11:15:00,82.2,82.23,82.2,82.22,32074.0,65.4059,65.4297,65.4059,65.4218,32074.0
2018-11-02 11:20:00,82.22,82.22,82.21,82.22,5475.0,65.4218,65.4218,65.4138,65.4218,5475.0
2018-11-02 11:25:00,82.22,82.22,82.19,82.19,7283.0,65.4218,65.4218,65.3979,65.3979,7283.0
2018-11-02 11:30:00,82.2,82.2,82.19,82.19,2714.0,65.4059,65.4059,65.3979,65.3979,2714.0
2018-11-02 11:35:00,82.19,82.2,82.16,82.16,11872.0,65.3979,65.4059,65.374,65.374,11872.0
2018-11-02 11:40:00,82.16,82.18,82.15,82.16,40554.0,65.374,65.39,65.3661,65.374,40554.0
2018-11-02 11:45:00,82.16,82.17,82.15,82.15,6906.0,65.374,65.382,65.3661,65.3661,6906.0
2018-11-02 11:50:00,82.16,82.16,82.13,82.14,8662.0,65.374,65.374,65.3502,65.3581,8662.0
2018-11-02 11:55:00,82.13,82.15,82.13,82.14,5997.0,65.3502,65.3661,65.3502,65.3581,5997.0
2018-11-02 12:00:00,82.13,82.14,82.12,82.14,26346.0,65.3502,65.3581,65.3422,65.3581,26346.0
2018-11-02 12:05:00,82.14,82.14,82.13,82.14,9076.0,65.3581,65.3581,65.3502,65.3581,9076.0
2018-11-02 12:10:00,82.14,82.16,82.14,82.16,5132.0,65.3581,65.374,65.3581,65.374,5132.0
2018-11-02 12:15:00,82.16,82.16,82.13,82.14,9427.0,65.374,65.374,65.3502,65.3581,9427.0
2018-11-02 12:20:00,82.14,82.15,82.13,82.15,3942.0,65.3581,65.3661,65.3502,65.3661,3942.0
2018-11-02 12:25:00,82.15,82.16,82.14,82.14,8561.0,65.3661,65.374,65.3581,65.3581,8561.0
2018-11-02 12:30:00,82.15,82.18,82.14,82.17,5983.0,65.3661,65.39,65.3581,65.382,5983.0
2018-11-02 12:35:00,82.17,82.18,82.17,82.17,5491.0,65.382,65.39,65.382,65.382,5491.0
2018-11-02 12:40:00,82.17,82.18,82.15,82.17,7145.0,65.382,65.39,65.3661,65.382,7145.0
2018-11-02 12:45:00,82.17,82.17,82.15,82.16,17788.0,65.382,65.382,65.3661,65.374,17788.0
2018-11-02 12:50:00,82.17,82.18,82.16,82.17,11724.0,65.382,65.39,65.374,65.382,11724.0
2018-11-02 12:55:00,82.17,82.19,82.17,82.18,44011.0,65.382,65.3979,65.382,65.39,44011.0
2018-11-02 13:00:00,82.17,82.19,82.17,82.19,21969.0,65.382,65.3979,65.382,65.3979,21969.0
2018-11-02 13:05:00,82.19,82.19,82.17,82.17,11540.0,65.3979,65.3979,65.382,65.382,11540.0
2018-11-02 13:10:00,82.17,82.18,82.16,82.16,5106.0,65.382,65.39,65.374,65.374,5106.0
2018-11-02 13:15:00,82.17,82.17,82.15,82.16,3996.0,65.382,65.382,65.3661,65.374,3996.0
2018-11-02 13:20:00,82.16,82.16,82.15,82.16,4069.0,65.374,65.374,65.3661,65.374,4069.0
2018-11-02 13:25:00,82.15,82.17,82.15,82.17,2190.0,65.3661,65.382,65.3661,65.382,2190.0
2018-11-02 13:30:00,82.16,82.17,82.15,82.17,13956.0,65.374,65.382,65.3661,65.382,13956.0
2018-11-02 13:35:00,82.17,82.17,82.16,82.17,5286.0,65.382,65.382,65.374,65.382,5286.0
2018-11-02 13:40:00,82.16,82.17,82.15,82.16,2581.0,65.374,65.382,65.3661,65.374,2581.0
2018-11-02 13:45:00,82.16,82.17,82.16,82.16,2123.0,65.374,65.382,65.374,65.374,2123.0
2018-11-02 13:50:00,82.16,82.17,82.15,82.17,3253.0,65.374,65.382,65.3661,65.382,3253.0
2018-11-02 13:55:00,82.17,82.18,82.16,82.17,4191.0,65.382,65.39,65.374,65.382,4191.0
2018-11-02 14:00:00,82.18,82.18,82.17,82.17,2005.0,65.39,65.39,65.382,65.382,2005.0
2018-11-02 14:05:00,82.18,82.18,82.17,82.18,6031.0,65.39,65.39,65.382,65.39,6031.0
2018-11-02 14:10:00,82.17,82.18,82.17,82.17,15264.0,65.382,65.39,65.382,65.382,15264.0
2018-11-02 14:15:00,82.18,82.18,82.15,82.15,5714.0,65.39,65.39,65.3661,65.3661,5714.0
2018-11-02 14:20:00,82.16,82.16,82.15,82.16,5945.0,65.374,65.374,65.3661,65.374,5945.0
2018-11-02 14:25:00,82.16,82.16,82.12,82.14,22950.0,65.374,65.374,65.3422,65.3581,22950.0
2018-11-02 14:30:00,82.14,82.15,82.12,82.14,5328.0,65.3581,65.3661,65.3422,65.3581,5328.0
2018-11-02 14:35:00,82.14,82.17,82.14,82.16,19495.0,65.3581,65.382,65.3581,65.374,19495.0
2018-11-02 14:40:00,82.16,82.16,82.13,82.13,9460.0,65.374,65.374,65.3502,65.3502,9460.0
2018-11-02 14:45:00,82.13,82.14,82.12,82.12,9249.0,65.3502,65.3581,65.3422,65.3422,9249.0
2018-11-02 14:50:00,82.12,82.13,82.12,82.12,20981.0,65.3422,65.3502,65.3422,65.3422,20981.0
2018-11-02 14:55:00,82.12,82.13,82.12,82.13,37328.0,65.3422,65.3502,65.3422,65.3502,37328.0
2018-11-02 15:00:00,82.13,82.13,82.12,82.12,16918.0,65.3502,65.3502,65.3422,65.3422,16918.0
2018-11-02 15:05:00,82.12,82.12,82.11,82.12,2231.0,65.3422,65.3422,65.3343,65.3422,2231.0
2018-11-02 15:10:00,82.11,82.12,82.09,82.09,10721.0,65.3343,65.3422,65.3183,65.3183,10721.0
2018-11-02 15:15:00,82.09,82.1,82.09,82.09,3790.0,65.3183,65.3263,65.3183,65.3183,3790.0
2018-11-02 15:20:00,82.1,82.13,82.09,82.13,6594.0,65.3263,65.3502,65.3183,65.3502,6594.0
2018-11-02 15:25:00,82.13,82.13,82.11,82.12,8655.0,65.3502,65.3502,65.3343,65.3422,8655.0
2018-11-02 15:30:00,82.11,82.12,82.11,82.11,6392.0,65.3343,65.3422,65.3343,65.3343,6392.0
2018-11-02 15:35:00,82.11,82.13,82.11,82.13,12682.0,65.3343,65.3502,65.3343,65.3502,12682.0
2018-11-02 15:40:00,82.13,82.14,82.12,82.14,48111.0,65.3502,65.3581,65.3422,65.3581,48111.0
2018-11-02 15:45:00,82.14,82.14,82.12,82.13,18121.0,65.3581,65.3581,65.3422,65.3502,18121.0
2018-11-02 15:50:00,82.13,82.14,82.12,82.13,10016.0,65.3502,65.3581,65.3422,65.3502,10016.0
2018-11-02 15:55:00,82.13,82.13,82.11,82.11,22774.0,65.3502,65.3502,65.3343,65.3343,22774.0
2018-11-05 09:30:00,82.2,82.25,82.2,82.2,26424.0,65.4059,65.4456,65.4059,65.4059,26424.0
2018-11-05 09:35:00,82.2,82.22,82.2,82.22,969.0,65.4059,65.4218,65.4059,65.4218,969.0
2018-11-05 09:40:00,82.22,82.23,82.21,82.22,4498.0,65.4218,65.4297,65.4138,65.4218,4498.0
2018-11-05 09:45:00,82.21,82.23,82.21,82.22,18593.0,65.4138,65.4297,65.4138,65.4218,18593.0
2018-11-05 09:50:00,82.23,82.23,82.22,82.23,4174.0,65.4297,65.4297,65.4218,65.4297,4174.0
2018-11-05 09:55:00,82.23,82.23,82.22,82.22,1614.0,65.4297,65.4297,65.4218,65.4218,1614.0
2018-11-05 10:00:00,82.22,82.23,82.2,82.22,9433.0,65.4218,65.4297,65.4059,65.4218,9433.0
2018-11-05 10:05:00,82.22,82.23,82.2,82.23,37005.0,65.4218,65.4297,65.4059,65.4297,37005.0
2018-11-05 10:10:00,82.23,82.23,82.21,82.21,7311.0,65.4297,65.4297,65.4138,65.4138,7311.0
2018-11-05 10:15:00,82.22,82.22,82.19,82.2,5348.0,65.4218,65.4218,65.3979,65.4059,5348.0
2018-11-05 10:20:00,82.21,82.21,82.2,82.21,8278.0,65.4138,65.4138,65.4059,65.4138,8278.0
2018-11-05 10:25:00,82.2,82.21,82.2,82.2,1573.0,65.4059,65.4138,65.4059,65.4059,1573.0
2018-11-05 10:30:00,82.21,82.21,82.2,82.2,5979.0,65.4138,65.4138,65.4059,65.4059,5979.0
2018-11-05 10:35:00,82.2,82.21,82.19,82.19,8815.0,65.4059,65.4138,65.3979,65.3979,8815.0
2018-11-05 10:40:00,82.2,82.21,82.19,82.2,3950.0,65.4059,65.4138,65.3979,65.4059,3950.0
2018-11-05 10:45:00,82.21,82.22,82.2,82.21,5207.0,65.4138,65.4218,65.4059,65.4138,5207.0
2018-11-05 10:50:00,82.2,82.2,82.18,82.19,11631.0,65.4059,65.4059,65.39,65.3979,11631.0
2018-11-05 10:55:00,82.19,82.19,82.18,82.18,4594.0,65.3979,65.3979,65.39,65.39,4594.0
2018-11-05 11:00:00,82.19,82.19,82.18,82.19,14282.0,65.3979,65.3979,65.39,65.3979,14282.0
2018-11-05 11:05:00,82.18,82.21,82.18,82.2,16786.0,65.39,65.4138,65.39,65.4059,16786.0
2018-11-05 11:10:00,82.2,82.22,82.19,82.19,7837.0,65.4059,65.4218,65.3979,65.3979,7837.0
2018-11-05 11:15:00,82.19,82.22,82.19,82.21,1642.0,65.3979,65.4218,65.3979,65.4138,1642.0
2018-11-05 11:20:00,82.21,82.23,82.21,82.23,5802.0,65.4138,65.4297,65.4138,65.4297,5802.0
2018-11-05 11:25:00,82.22,82.23,82.21,82.21,2819.0,65.4218,65.4297,65.4138,65.4138,2819.0
2018-11-05 11:30:00,82.21,82.22,82.19,82.21,35711.0,65.4138,65.4218,65.3979,65.4138,35711.0
2018-11-05 11:35:00,82.21,82.22,82.21,82.21,3442.0,65.4138,65.4218,65.4138,65.4138,3442.0
2018-11-05 11:40:00,82.21,82.23,82.21,82.23,3676.0,65.4138,65.4297,65.4138,65.4297,3676.0
2018-11-05 11:45:00,82.22,82.23,82.21,82.22,8682.0,65.4218,65.4297,65.4138,65.4218,8682.0
2018-11-05 11:50:00,82.21,82.22,82.21,82.22,6135.0,65.4138,65.4218,65.4138,65.4218,6135.0
2018-11-05 11:55:00,82.22,82.22,82.2,82.2,6621.0,65.4218,65.4218,65.4059,65.4059,6621.0
2018-11-05 12:00:00,82.21,82.22,82.2,82.22,10863.0,65.4138,65.4218,65.4059,65.4218,10863.0
2018-11-05 12:05:00,82.21,82.22,82.21,82.21,6079.0,65.4138,65.4218,65.4138,65.4138,6079.0
2018-11-05 12:10:00,82.22,82.22,82.21,82.21,4955.0,65.4218,65.4218,65.4138,65.4138,4955.0
2018-11-05 12:15:00,82.21,82.22,82.21,82.21,9133.0,65.4138,65.4218,65.4138,65.4138,9133.0
2018-11-05 12:20:00,82.2,82.21,82.2,82.2,2925.0,65.4059,65.4138,65.4059,65.4059,2925.0
2018-11-05 12:25:00,82.2,82.21,82.2,82.2,2636.0,65.4059,65.4138,65.4059,65.4059,2636.0
2018-11-05 12:30:00,82.21,82.21,82.2,82.2,2218.0,65.4138,65.4138,65.4059,65.4059,2218.0
2018-11-05 12:35:00,82.2,82.22,82.2,82.22,7713.0,65.4059,65.4218,65.4059,65.4218,7713.0
2018-11-05 12:40:00,82.22,82.22,82.21,82.21,2601.0,65.4218,65.4218,65.4138,65.4138,2601.0
2018-11-05 12:45:00,82.22,82.22,82.21,82.21,2696.0,65.4218,65.4218,65.4138,65.4138,2696.0
2018-11-05 12:50:00,82.22,82.22,82.21,82.21,2393.0,65.4218,65.4218,65.4138,65.4138,2393.0
2018-11-05 12:55:00,82.21,82.22,82.21,82.21,8224.0,65.4138,65.4218,65.4138,65.4138,8224.0
2018-11-05 13:00:00,82.21,82.22,82.19,82.19,3881.0,65.4138,65.4218,65.3979,65.3979,3881.0
2018-11-05 13:05:00,82.2,82.2,82.19,82.19,2663.0,65.4059,65.4059,65.3979,65.3979,2663.0
2018-11-05 13:10:00,82.19,82.2,82.19,82.19,1620.0,65.3979,65.4059,65.3979,65.3979,1620.0
2018-11-05 13:15:00,82.19,82.2,82.18,82.19,8813.0,65.3979,65.4059,65.39,65.3979,8813.0
2018-11-05 13:20:00,82.19,82.19,82.18,82.19,13160.0,65.3979,65.3979,65.39,65.3979,13160.0
2018-11-05 13:25:00,82.19,82.19,82.18,82.19,3210.0,65.3979,65.3979,65.39,65.3979,3210.0
2018-11-05 13:30:00,82.19,82.19,82.18,82.19,7810.0,65.3979,65.3979,65.39,65.3979,7810.0
2018-11-05 13:35:00,82.19,82.19,82.17,82.17,13191.0,65.3979,65.3979,65.382,65.382,13191.0
2018-11-05 13:40:00,82.17,82.18,82.17,82.17,1976.0,65.382,65.39,65.382,65.382,1976.0
2018-11-05 13:45:00,82.17,82.18,82.17,82.18,4111.0,65.382,65.39,65.382,65.39,4111.0
2018-11-05 13:50:00,82.17,82.18,82.17,82.18,1644.0,65.382,65.39,65.382,65.39,1644.0
2018-11-05 13:55:00,82.17,82.18,82.16,82.17,24471.0,65.382,65.39,65.374,65.382,24471.0
2018-11-05 14:00:00,82.16,82.17,82.15,82.15,27515.0,65.374,65.382,65.3661,65.3661,27515.0
2018-11-05 14:05:00,82.16,82.16,82.15,82.16,2357.0,65.374,65.374,65.3661,65.374,2357.0
2018-11-05 14:10:00,82.15,82.16,82.15,82.15,4951.0,65.3661,65.374,65.3661,65.3661,4951.0
2018-11-05 14:15:00,82.15,82.16,82.15,82.15,6283.0,65.3661,65.374,65.3661,65.3661,6283.0
2018-11-05 14:20:00,82.15,82.16,82.13,82.14,16840.0,65.3661,65.374,65.3502,65.3581,16840.0
2018-11-05 14:25:00,82.15,82.16,82.14,82.16,9014.0,65.3661,65.374,65.3581,65.374,9014.0
2018-11-05 14:30:00,82.16,82.17,82.15,82.16,16902.0,65.374,65.382,65.3661,65.374,16902.0
2018-11-05 14:35:00,82.15,82.17,82.15,82.16,10810.0,65.3661,65.382,65.3661,65.374,10810.0
2018-11-05 14:40:00,82.16,82.18,82.15,82.17,15680.0,65.374,65.39,65.3661,65.382,15680.0
2018-11-05 14:45:00,82.18,82.19,82.17,82.17,13122.0,65.39,65.3979,65.382,65.382,13122.0
2018-11-05 14:50:00,82.17,82.18,82.17,82.17,7593.0,65.382,65.39,65.382,65.382,7593.0
2018-11-05 14:55:00,82.18,82.19,82.17,82.19,1873.0,65.39,65.3979,65.382,65.3979,1873.0
2018-11-05 15:00:00,82.19,82.19,82.17,82.18,18288.0,65.3979,65.3979,65.382,65.39,18288.0
2018-11-05 15:05:00,82.18,82.19,82.18,82.19,12868.0,65.39,65.3979,65.39,65.3979,12868.0
2018-11-05 15:10:00,82.19,82.19,82.18,82.19,17919.0,65.3979,65.3979,65.39,65.3979,17919.0
2018-11-05 15:15:00,82.19,82.19,82.18,82.19,16668.0,65.3979,65.3979,65.39,65.3979,16668.0
2018-11-05 15:20:00,82.19,82.19,82.18,82.19,20933.0,65.3979,65.3979,65.39,65.3979,20933.0
2018-11-05 15:25:00,82.19,82.19,82.18,82.18,21801.0,65.3979,65.3979,65.39,65.39,21801.0
2018-11-05 15:30:00,82.19,82.19,82.18,82.18,20204.0,65.3979,65.3979,65.39,65.39,20204.0
2018-11-05 15:35:00,82.18,82.19,82.16,82.18,65881.0,65.39,65.3979,65.374,65.39,65881.0
2018-11-05 15:40:00,82.19,82.19,82.17,82.19,34496.0,65.3979,65.3979,65.382,65.3979,34496.0
2018-11-05 15:45:00,82.18,82.19,82.17,82.18,49645.0,65.39,65.3979,65.382,65.39,49645.0
2018-11-05 15:50:00,82.17,82.18,82.16,82.16,10702.0,65.382,65.39,65.374,65.374,10702.0
2018-11-05 15:55:00,82.16,82.18,82.16,82.17,21609.0,65.374,65.39,65.374,65.382,21609.0
2018-11-06 09:30:00,82.25,82.25,82.22,82.23,36358.0,65.4456,65.4456,65.4218,65.4297,36358.0
2018-11-06 09:35:00,82.23,82.23,82.2,82.2,64044.0,65.4297,65.4297,65.4059,65.4059,64044.0
2018-11-06 09:40:00,82.21,82.21,82.2,82.2,2891.0,65.4138,65.4138,65.4059,65.4059,2891.0
2018-11-06 09:45:00,82.2,82.21,82.19,82.19,41817.0,65.4059,65.4138,65.3979,65.3979,41817.0
2018-11-06 09:50:00,82.2,82.21,82.19,82.21,30877.0,65.4059,65.4138,65.3979,65.4138,30877.0
2018-11-06 09:55:00,82.21,82.21,82.2,82.2,55809.0,65.4138,65.4138,65.4059,65.4059,55809.0
2018-11-06 10:00:00,82.2,82.21,82.2,82.21,42924.0,65.4059,65.4138,65.4059,65.4138,42924.0
2018-11-06 10:05:00,82.2,82.21,82.2,82.21,6476.0,65.4059,65.4138,65.4059,65.4138,6476.0
2018-11-06 10:10:00,82.2,82.21,82.2,82.21,73822.0,65.4059,65.4138,65.4059,65.4138,73822.0
2018-11-06 10:15:00,82.2,82.21,82.2,82.2,7630.0,65.4059,65.4138,65.4059,65.4059,7630.0
2018-11-06 10:20:00,82.2,82.21,82.19,82.2,3018.0,65.4059,65.4138,65.3979,65.4059,3018.0
2018-11-06 10:25:00,82.19,82.2,82.19,82.2,3473.0,65.3979,65.4059,65.3979,65.4059,3473.0
2018-11-06 10:30:00,82.19,82.2,82.19,82.2,28702.0,65.3979,65.4059,65.3979,65.4059,28702.0
2018-11-06 10:35:00,82.2,82.2,82.19,82.2,3596.0,65.4059,65.4059,65.3979,65.4059,3596.0
2018-11-06 10:40:00,82.19,82.2,82.19,82.2,692.0,65.3979,65.4059,65.3979,65.4059,692.0
2018-11-06 10:45:00,82.19,82.2,82.18,82.19,5239.0,65.3979,65.4059,65.39,65.3979,5239.0
2018-11-06 10:50:00,82.18,82.19,82.18,82.19,1229.0,65.39,65.3979,65.39,65.3979,1229.0
2018-11-06 10:55:00,82.2,82.2,82.18,82.2,11648.0,65.4059,65.4059,65.39,65.4059,11648.0
2018-11-06 11:00:00,82.19,82.2,82.19,82.2,5343.0,65.3979,65.4059,65.3979,65.4059,5343.0
2018-11-06 11:05:00,82.19,82.2,82.19,82.2,3952.0,65.3979,65.4059,65.3979,65.4059,3952.0
2018-11-06 11:10:00,82.2,82.21,82.19,82.21,10290.0,65.4059,65.4138,65.3979,65.4138,10290.0
2018-11-06 11:15:00,82.2,82.21,82.2,82.2,23294.0,65.4059,65.4138,65.4059,65.4059,23294.0
2018-11-06 11:20:00,82.2,82.21,82.2,82.2,3012.0,65.4059,65.4138,65.4059,65.4059,3012.0
2018-11-06 11:25:00,82.2,82.21,82.2,82.21,2524.0,65.4059,65.4138,65.4059,65.4138,2524.0
2018-11-06 11:30:00,82.2,82.21,82.2,82.21,4330.0,65.4059,65.4138,65.4059,65.4138,4330.0
2018-11-06 11:35:00,82.2,82.21,82.18,82.19,7614.0,65.4059,65.4138,65.39,65.3979,7614.0
2018-11-06 11:40:00,82.18,82.19,82.17,82.17,6991.0,65.39,65.3979,65.382,65.382,6991.0
2018-11-06 11:45:00,82.17,82.18,82.17,82.17,3605.0,65.382,65.39,65.382,65.382,3605.0
2018-11-06 11:50:00,82.18,82.18,82.16,82.17,5135.0,65.39,65.39,65.374,65.382,5135.0
2018-11-06 11:55:00,82.16,82.17,82.16,82.17,2036.0,65.374,65.382,65.374,65.382,2036.0
2018-11-06 12:00:00,82.17,82.17,82.16,82.16,4020.0,65.382,65.382,65.374,65.374,4020.0
2018-11-06 12:05:00,82.17,82.17,82.16,82.16,14376.0,65.382,65.382,65.374,65.374,14376.0
2018-11-06 12:10:00,82.17,82.17,82.16,82.17,31037.0,65.382,65.382,65.374,65.382,31037.0
2018-11-06 12:15:00,82.16,82.17,82.16,82.16,12408.0,65.374,65.382,65.374,65.374,12408.0
2018-11-06 12:20:00,82.17,82.17,82.16,82.17,6532.0,65.382,65.382,65.374,65.382,6532.0
2018-11-06 12:25:00,82.17,82.17,82.16,82.17,7428.0,65.382,65.382,65.374,65.382,7428.0
2018-11-06 12:30:00,82.17,82.17,82.16,82.17,4096.0,65.382,65.382,65.374,65.382,4096.0
2018-11-06 12:35:00,82.17,82.17,82.16,82.17,9557.0,65.382,65.382,65.374,65.382,9557.0
2018-11-06 12:40:00,82.17,82.17,82.14,82.14,20624.0,65.382,65.382,65.3581,65.3581,20624.0
2018-11-06 12:45:00,82.14,82.15,82.14,82.15,9827.0,65.3581,65.3661,65.3581,65.3661,9827.0
2018-11-06 12:50:00,82.15,82.15,82.14,82.15,1674.0,65.3661,65.3661,65.3581,65.3661,1674.0
2018-11-06 12:55:00,82.14,82.15,82.14,82.15,4516.0,65.3581,65.3661,65.3581,65.3661,4516.0
2018-11-06 13:00:00,82.15,82.18,82.14,82.17,28708.0,65.3661,65.39,65.3581,65.382,28708.0
2018-11-06 13:05:00,82.18,82.18,82.14,82.15,4007.0,65.39,65.39,65.3581,65.3661,4007.0
2018-11-06 13:10:00,82.14,82.16,82.14,82.14,6521.0,65.3581,65.374,65.3581,65.3581,6521.0
2018-11-06 13:15:00,82.14,82.16,82.14,82.15,7228.0,65.3581,65.374,65.3581,65.3661,7228.0
2018-11-06 13:20:00,82.15,82.18,82.15,82.17,3291.0,65.3661,65.39,65.3661,65.382,3291.0
2018-11-06 13:25:00,82.17,82.19,82.17,82.19,2967.0,65.382,65.3979,65.382,65.3979,2967.0
2018-11-06 13:30:00,82.18,82.19,82.17,82.17,8041.0,65.39,65.3979,65.382,65.382,8041.0
2018-11-06 13:35:00,82.16,82.16,82.15,82.16,9255.0,65.374,65.374,65.3661,65.374,9255.0
2018-11-06 13:40:00,82.16,82.17,82.15,82.16,15186.0,65.374,65.382,65.3661,65.374,15186.0
2018-11-06 13:45:00,82.16,82.16,82.15,82.16,1620.0,65.374,65.374,65.3661,65.374,1620.0
2018-11-06 13:50:00,82.16,82.16,82.15,82.15,10080.0,65.374,65.374,65.3661,65.3661,10080.0
2018-11-06 13:55:00,82.16,82.16,82.15,82.15,5993.0,65.374,65.374,65.3661,65.3661,5993.0
2018-11-06 14:00:00,82.15,82.16,82.14,82.15,3256.0,65.3661,65.374,65.3581,65.3661,3256.0
2018-11-06 14:05:00,82.15,82.18,82.15,82.18,4721.0,65.3661,65.39,65.3661,65.39,4721.0
2018-11-06 14:10:00,82.17,82.18,82.17,82.17,2347.0,65.382,65.39,65.382,65.382,2347.0
2018-11-06 14:15:00,82.18,82.18,82.16,82.18,12854.0,65.39,65.39,65.374,65.39,12854.0
2018-11-06 14:20:00,82.17,82.17,82.16,82.17,40999.0,65.382,65.382,65.374,65.382,40999.0
2018-11-06 14:25:00,82.16,82.18,82.16,82.18,4812.0,65.374,65.39,65.374,65.39,4812.0
2018-11-06 14:30:00,82.17,82.18,82.16,82.16,6684.0,65.382,65.39,65.374,65.374,6684.0
2018-11-06 14:35:00,82.16,82.17,82.16,82.16,10104.0,65.374,65.382,65.374,65.374,10104.0
2018-11-06 14:40:00,82.17,82.17,82.16,82.16,4622.0,65.382,65.382,65.374,65.374,4622.0
2018-11-06 14:45:00,82.17,82.17,82.15,82.16,45226.0,65.382,65.382,65.3661,65.374,45226.0
2018-11-06 14:50:00,82.16,82.16,82.15,82.16,2987.0,65.374,65.374,65.3661,65.374,2987.0
2018-11-06 14:55:00,82.16,82.16,82.15,82.16,16858.0,65.374,65.374,65.3661,65.374,16858.0
2018-11-06 15:00:00,82.16,82.17,82.15,82.17,10955.0,65.374,65.382,65.3661,65.382,10955.0
2018-11-06 15:05:00,82.17,82.18,82.16,82.17,24350.0,65.382,65.39,65.374,65.382,24350.0
2018-11-06 15:10:00,82.17,82.18,82.16,82.16,9402.0,65.382,65.39,65.374,65.374,9402.0
2018-11-06 15:15:00,82.16,82.17,82.15,82.16,18466.0,65.374,65.382,65.3661,65.374,18466.0
2018-11-06 15:20:00,82.16,82.16,82.15,82.16,7055.0,65.374,65.374,65.3661,65.374,7055.0
2018-11-06 15:25:00,82.16,82.16,82.15,82.16,12085.0,65.374,65.374,65.3661,65.374,12085.0
2018-11-06 15:30:00,82.16,82.16,82.15,82.16,15014.0,65.374,65.374,65.3661,65.374,15014.0
2018-11-06 15:35:00,82.16,82.16,82.15,82.15,19638.0,65.374,65.374,65.3661,65.3661,19638.0
2018-11-06 15:40:00,82.16,82.16,82.15,82.16,11164.0,65.374,65.374,65.3661,65.374,11164.0
2018-11-06 15:45:00,82.15,82.16,82.15,82.16,9546.0,65.3661,65.374,65.3661,65.374,9546.0
2018-11-06 15:50:00,82.16,82.16,82.15,82.16,10913.0,65.374,65.374,65.3661,65.374,10913.0
2018-11-06 15:55:00,82.17,82.18,82.17,82.17,7786.0,65.382,65.39,65.382,65.382,7786.0
2018-11-07 09:30:00,82.37,82.4,82.34,82.38,19493.0,65.5411,65.565,65.5173,65.5491,19493.0
2018-11-07 09:35:00,82.38,82.39,82.36,82.39,2901.0,65.5491,65.557,65.5332,65.557,2901.0
2018-11-07 09:40:00,82.39,82.4,82.37,82.4,3530.0,65.557,65.565,65.5411,65.565,3530.0
2018-11-07 09:45:00,82.4,82.42,82.39,82.41,28873.0,65.565,65.5809,65.557,65.573,28873.0
2018-11-07 09:50:00,82.44,82.46,82.43,82.45,41662.0,65.5968,65.6127,65.5889,65.6048,41662.0
2018-11-07 09:55:00,82.45,82.47,82.45,82.46,19498.0,65.6048,65.6207,65.6048,65.6127,19498.0
2018-11-07 10:00:00,82.46,82.47,82.44,82.45,48856.0,65.6127,65.6207,65.5968,65.6048,48856.0
2018-11-07 10:05:00,82.45,82.46,82.44,82.45,30259.0,65.6048,65.6127,65.5968,65.6048,30259.0
2018-11-07 10:10:00,82.45,82.45,82.42,82.42,42040.0,65.6048,65.6048,65.5809,65.5809,42040.0
2018-11-07 10:15:00,82.42,82.43,82.42,82.43,24851.0,65.5809,65.5889,65.5809,65.5889,24851.0
2018-11-07 10:20:00,82.44,82.45,82.42,82.45,16069.0,65.5968,65.6048,65.5809,65.6048,16069.0
2018-11-07 10:25:00,82.45,82.45,82.43,82.43,38777.0,65.6048,65.6048,65.5889,65.5889,38777.0
2018-11-07 10:30:00,82.44,82.45,82.43,82.44,27712.0,65.5968,65.6048,65.5889,65.5968,27712.0
2018-11-07 10:35:00,82.45,82.45,82.44,82.44,11642.0,65.6048,65.6048,65.5968,65.5968,11642.0
2018-11-07 10:40:00,82.44,82.45,82.44,82.45,26556.0,65.5968,65.6048,65.5968,65.6048,26556.0
2018-11-07 10:45:00,82.45,82.47,82.44,82.46,8608.0,65.6048,65.6207,65.5968,65.6127,8608.0
2018-11-07 10:50:00,82.46,82.47,82.46,82.46,2047.0,65.6127,65.6207,65.6127,65.6127,2047.0
2018-11-07 10:55:00,82.45,82.47,82.45,82.46,2514.0,65.6048,65.6207,65.6048,65.6127,2514.0
2018-11-07 11:00:00,82.45,82.47,82.45,82.46,16321.0,65.6048,65.6207,65.6048,65.6127,16321.0
2018-11-07 11:05:00,82.45,82.46,82.44,82.44,5557.0,65.6048,65.6127,65.5968,65.5968,5557.0
2018-11-07 11:10:00,82.45,82.45,82.43,82.43,13158.0,65.6048,65.6048,65.5889,65.5889,13158.0
2018-11-07 11:15:00,82.42,82.43,82.42,82.42,6231.0,65.5809,65.5889,65.5809,65.5809,6231.0
2018-11-07 11:20:00,82.43,82.43,82.42,82.42,7020.0,65.5889,65.5889,65.5809,65.5809,7020.0
2018-11-07 11:25:00,82.42,82.44,82.42,82.44,15889.0,65.5809,65.5968,65.5809,65.5968,15889.0
2018-11-07 11:30:00,82.44,82.44,82.43,82.43,5136.0,65.5968,65.5968,65.5889,65.5889,5136.0
2018-11-07 11:35:00,82.44,82.44,82.43,82.44,6248.0,65.5968,65.5968,65.5889,65.5968,6248.0
2018-11-07 11:40:00,82.44,82.44,82.42,82.42,67200.0,65.5968,65.5968,65.5809,65.5809,67200.0
2018-11-07 11:45:00,82.42,82.43,82.41,82.42,14800.0,65.5809,65.5889,65.573,65.5809,14800.0
2018-11-07 11:50:00,82.41,82.43,82.41,82.42,8250.0,65.573,65.5889,65.573,65.5809,8250.0
2018-11-07 11:55:00,82.42,82.44,82.42,82.44,4023.0,65.5809,65.5968,65.5809,65.5968,4023.0
2018-11-07 12:00:00,82.43,82.44,82.43,82.44,6165.0,65.5889,65.5968,65.5889,65.5968,6165.0
2018-11-07 12:05:00,82.44,82.45,82.43,82.44,5663.0,65.5968,65.6048,65.5889,65.5968,5663.0
2018-11-07 12:10:00,82.44,82.45,82.42,82.42,11003.0,65.5968,65.6048,65.5809,65.5809,11003.0
2018-11-07 12:15:00,82.42,82.43,82.42,82.42,4769.0,65.5809,65.5889,65.5809,65.5809,4769.0
2018-11-07 12:20:00,82.42,82.43,82.41,82.42,11362.0,65.5809,65.5889,65.573,65.5809,11362.0
2018-11-07 12:25:00,82.41,82.42,82.41,82.41,5034.0,65.573,65.5809,65.573,65.573,5034.0
2018-11-07 12:30:00,82.42,82.42,82.39,82.4,9025.0,65.5809,65.5809,65.557,65.565,9025.0
2018-11-07 12:35:00,82.39,82.41,82.39,82.41,8354.0,65.557,65.573,65.557,65.573,8354.0
2018-11-07 12:40:00,82.41,82.41,82.4,82.41,5300.0,65.573,65.573,65.565,65.573,5300.0
2018-11-07 12:45:00,82.4,82.41,82.4,82.41,23605.0,65.565,65.573,65.565,65.573,23605.0
2018-11-07 12:50:00,82.41,82.41,82.38,82.39,25261.0,65.573,65.573,65.5491,65.557,25261.0
2018-11-07 12:55:00,82.39,82.39,82.38,82.39,5401.0,65.557,65.557,65.5491,65.557,5401.0
2018-11-07 13:00:00,82.38,82.4,82.3,82.34,34612.0,65.5491,65.565,65.4854,65.5173,34612.0
2018-11-07 13:05:00,82.34,82.35,82.32,82.32,12191.0,65.5173,65.5252,65.5013,65.5013,12191.0
2018-11-07 13:10:00,82.32,82.35,82.32,82.34,8136.0,65.5013,65.5252,65.5013,65.5173,8136.0
2018-11-07 13:15:00,82.33,82.34,82.33,82.34,17978.0,65.5093,65.5173,65.5093,65.5173,17978.0
2018-11-07 13:20:00,82.34,82.35,82.33,82.34,7089.0,65.5173,65.5252,65.5093,65.5173,7089.0
2018-11-07 13:25:00,82.34,82.36,82.34,82.35,5859.0,65.5173,65.5332,65.5173,65.5252,5859.0
2018-11-07 13:30:00,82.35,82.35,82.33,82.34,34150.0,65.5252,65.5252,65.5093,65.5173,34150.0
2018-11-07 13:35:00,82.34,82.36,82.33,82.35,35310.0,65.5173,65.5332,65.5093,65.5252,35310.0
2018-11-07 13:40:00,82.34,82.35,82.34,82.34,8400.0,65.5173,65.5252,65.5173,65.5173,8400.0
2018-11-07 13:45:00,82.34,82.36,82.34,82.36,10552.0,65.5173,65.5332,65.5173,65.5332,10552.0
2018-11-07 13:50:00,82.36,82.36,82.35,82.36,10796.0,65.5332,65.5332,65.5252,65.5332,10796.0
2018-11-07 13:55:00,82.36,82.37,82.35,82.37,13456.0,65.5332,65.5411,65.5252,65.5411,13456.0
2018-11-07 14:00:00,82.37,82.37,82.36,82.37,14400.0,65.5411,65.5411,65.5332,65.5411,14400.0
2018-11-07 14:05:00,82.36,82.37,82.34,82.34,60658.0,65.5332,65.5411,65.5173,65.5173,60658.0
2018-11-07 14:10:00,82.35,82.35,82.34,82.34,7288.0,65.5252,65.5252,65.5173,65.5173,7288.0
2018-11-07 14:15:00,82.34,82.35,82.32,82.33,14979.0,65.5173,65.5252,65.5013,65.5093,14979.0
2018-11-07 14:20:00,82.33,82.34,82.32,82.34,30232.0,65.5093,65.5173,65.5013,65.5173,30232.0
2018-11-07 14:25:00,82.34,82.34,82.33,82.33,11505.0,65.5173,65.5173,65.5093,65.5093,11505.0
2018-11-07 14:30:00,82.34,82.34,82.32,82.33,5745.0,65.5173,65.5173,65.5013,65.5093,5745.0
2018-11-07 14:35:00,82.33,82.33,82.32,82.33,7561.0,65.5093,65.5093,65.5013,65.5093,7561.0
2018-11-07 14:40:00,82.32,82.35,82.3,82.35,16612.0,65.5013,65.5252,65.4854,65.5252,16612.0
2018-11-07 14:45:00,82.34,82.34,82.3,82.31,21070.0,65.5173,65.5173,65.4854,65.4934,21070.0
2018-11-07 14:50:00,82.31,82.31,82.3,82.31,19071.0,65.4934,65.4934,65.4854,65.4934,19071.0
2018-11-07 14:55:00,82.31,82.31,82.29,82.3,11204.0,65.4934,65.4934,65.4775,65.4854,11204.0
2018-11-07 15:00:00,82.3,82.31,82.29,82.3,70534.0,65.4854,65.4934,65.4775,65.4854,70534.0
2018-11-07 15:05:00,82.3,82.3,82.29,82.3,16117.0,65.4854,65.4854,65.4775,65.4854,16117.0
2018-11-07 15:10:00,82.3,82.37,82.29,82.31,240986.0,65.4854,65.5411,65.4775,65.4934,240986.0
2018-11-07 15:15:00,82.3,82.34,82.3,82.34,52535.0,65.4854,65.5173,65.4854,65.5173,52535.0
2018-11-07 15:20:00,82.34,82.36,82.34,82.36,8624.0,65.5173,65.5332,65.5173,65.5332,8624.0
2018-11-07 15:25:00,82.36,82.36,82.33,82.33,62075.0,65.5332,65.5332,65.5093,65.5093,62075.0
2018-11-07 15:30:00,82.34,82.34,82.32,82.34,55410.0,65.5173,65.5173,65.5013,65.5173,55410.0
2018-11-07 15:35:00,82.34,82.34,82.32,82.33,60716.0,65.5173,65.5173,65.5013,65.5093,60716.0
2018-11-07 15:40:00,82.32,82.34,82.32,82.34,14468.0,65.5013,65.5173,65.5013,65.5173,14468.0
2018-11-07 15:45:00,82.34,82.34,82.33,82.34,6989.0,65.5173,65.5173,65.5093,65.5173,6989.0
2018-11-07 15:50:00,82.33,82.34,82.32,82.33,19731.0,65.5093,65.5173,65.5013,65.5093,19731.0
2018-11-07 15:55:00,82.34,82.34,82.32,82.34,25770.0,65.5173,65.5173,65.5013,65.5173,25770.0
2018-11-08 09:30:00,82.31,82.34,82.31,82.33,21981.0,65.4934,65.5173,65.4934,65.5093,21981.0
2018-11-08 09:35:00,82.32,82.33,82.31,82.32,3893.0,65.5013,65.5093,65.4934,65.5013,3893.0
2018-11-08 09:40:00,82.33,82.33,82.32,82.33,3576.0,65.5093,65.5093,65.5013,65.5093,3576.0
2018-11-08 09:45:00,82.33,82.34,82.32,82.32,41884.0,65.5093,65.5173,65.5013,65.5013,41884.0
2018-11-08 09:50:00,82.32,82.34,82.32,82.34,5068.0,65.5013,65.5173,65.5013,65.5173,5068.0
2018-11-08 09:55:00,82.34,82.34,82.33,82.34,9907.0,65.5173,65.5173,65.5093,65.5173,9907.0
2018-11-08 10:00:00,82.34,82.34,82.3,82.3,11724.0,65.5173,65.5173,65.4854,65.4854,11724.0
2018-11-08 10:05:00,82.31,82.31,82.3,82.3,31982.0,65.4934,65.4934,65.4854,65.4854,31982.0
2018-11-08 10:10:00,82.3,82.32,82.3,82.32,22187.0,65.4854,65.5013,65.4854,65.5013,22187.0
2018-11-08 10:15:00,82.31,82.32,82.29,82.29,15205.0,65.4934,65.5013,65.4775,65.4775,15205.0
2018-11-08 10:20:00,82.29,82.3,82.29,82.3,11319.0,65.4775,65.4854,65.4775,65.4854,11319.0
2018-11-08 10:25:00,82.3,82.3,82.29,82.3,10101.0,65.4854,65.4854,65.4775,65.4854,10101.0
2018-11-08 10:30:00,82.29,82.3,82.28,82.29,2498.0,65.4775,65.4854,65.4695,65.4775,2498.0
2018-11-08 10:35:00,82.29,82.29,82.28,82.29,17774.0,65.4775,65.4775,65.4695,65.4775,17774.0
2018-11-08 10:40:00,82.29,82.3,82.28,82.29,893.0,65.4775,65.4854,65.4695,65.4775,893.0
2018-11-08 10:45:00,82.3,82.31,82.29,82.29,20239.0,65.4854,65.4934,65.4775,65.4775,20239.0
2018-11-08 10:50:00,82.29,82.3,82.28,82.28,14339.0,65.4775,65.4854,65.4695,65.4695,14339.0
2018-11-08 10:55:00,82.28,82.29,82.28,82.29,37895.0,65.4695,65.4775,65.4695,65.4775,37895.0
2018-11-08 11:00:00,82.29,82.29,82.28,82.29,9609.0,65.4775,65.4775,65.4695,65.4775,9609.0
2018-11-08 11:05:00,82.28,82.29,82.26,82.27,7744.0,65.4695,65.4775,65.4536,65.4616,7744.0
2018-11-08 11:10:00,82.26,82.27,82.26,82.27,8542.0,65.4536,65.4616,65.4536,65.4616,8542.0
2018-11-08 11:15:00,82.26,82.27,82.25,82.26,49308.0,65.4536,65.4616,65.4456,65.4536,49308.0
2018-11-08 11:20:00,82.27,82.27,82.26,82.27,8885.0,65.4616,65.4616,65.4536,65.4616,8885.0
2018-11-08 11:25:00,82.27,82.27,82.26,82.27,3122.0,65.4616,65.4616,65.4536,65.4616,3122.0
2018-11-08 11:30:00,82.26,82.27,82.25,82.25,33526.0,65.4536,65.4616,65.4456,65.4456,33526.0
2018-11-08 11:35:00,82.25,82.26,82.25,82.25,14831.0,65.4456,65.4536,65.4456,65.4456,14831.0
2018-11-08 11:40:00,82.25,82.26,82.24,82.24,28986.0,65.4456,65.4536,65.4377,65.4377,28986.0
2018-11-08 11:45:00,82.24,82.25,82.24,82.24,11720.0,65.4377,65.4456,65.4377,65.4377,11720.0
2018-11-08 11:50:00,82.25,82.25,82.24,82.24,1230.0,65.4456,65.4456,65.4377,65.4377,1230.0
2018-11-08 11:55:00,82.25,82.25,82.24,82.25,12416.0,65.4456,65.4456,65.4377,65.4456,12416.0
2018-11-08 12:00:00,82.25,82.25,82.23,82.25,14577.0,65.4456,65.4456,65.4297,65.4456,14577.0
2018-11-08 12:05:00,82.24,82.25,82.23,82.24,3962.0,65.4377,65.4456,65.4297,65.4377,3962.0
2018-11-08 12:10:00,82.24,82.25,82.23,82.24,6533.0,65.4377,65.4456,65.4297,65.4377,6533.0
2018-11-08 12:15:00,82.23,82.25,82.23,82.25,1797.0,65.4297,65.4456,65.4297,65.4456,1797.0
2018-11-08 12:20:00,82.25,82.25,82.24,82.25,7195.0,65.4456,65.4456,65.4377,65.4456,7195.0
2018-11-08 12:25:00,82.24,82.25,82.24,82.24,4344.0,65.4377,65.4456,65.4377,65.4377,4344.0
2018-11-08 12:30:00,82.24,82.25,82.24,82.25,2023.0,65.4377,65.4456,65.4377,65.4456,2023.0
2018-11-08 12:35:00,82.25,82.25,82.24,82.25,1910.0,65.4456,65.4456,65.4377,65.4456,1910.0
2018-11-08 12:40:00,82.24,82.25,82.23,82.24,10481.0,65.4377,65.4456,65.4297,65.4377,10481.0
2018-11-08 12:45:00,82.24,82.25,82.22,82.22,6408.0,65.4377,65.4456,65.4218,65.4218,6408.0
2018-11-08 12:50:00,82.23,82.24,82.23,82.23,1411.0,65.4297,65.4377,65.4297,65.4297,1411.0
2018-11-08 12:55:00,82.24,82.24,82.23,82.23,1608.0,65.4377,65.4377,65.4297,65.4297,1608.0
2018-11-08 13:00:00,82.22,82.23,82.22,82.22,4920.0,65.4218,65.4297,65.4218,65.4218,4920.0
2018-11-08 13:05:00,82.23,82.23,82.22,82.22,4747.0,65.4297,65.4297,65.4218,65.4218,4747.0
2018-11-08 13:10:00,82.23,82.23,82.22,82.22,24724.0,65.4297,65.4297,65.4218,65.4218,24724.0
2018-11-08 13:15:00,82.22,82.24,82.22,82.23,6229.0,65.4218,65.4377,65.4218,65.4297,6229.0
2018-11-08 13:20:00,82.23,82.24,82.23,82.23,12669.0,65.4297,65.4377,65.4297,65.4297,12669.0
2018-11-08 13:25:00,82.24,82.24,82.23,82.23,899.0,65.4377,65.4377,65.4297,65.4297,899.0
2018-11-08 13:30:00,82.24,82.24,82.22,82.22,4381.0,65.4377,65.4377,65.4218,65.4218,4381.0
2018-11-08 13:35:00,82.23,82.23,82.21,82.21,9737.0,65.4297,65.4297,65.4138,65.4138,9737.0
2018-11-08 13:40:00,82.21,82.22,82.21,82.22,5126.0,65.4138,65.4218,65.4138,65.4218,5126.0
2018-11-08 13:45:00,82.22,82.22,82.21,82.22,4756.0,65.4218,65.4218,65.4138,65.4218,4756.0
2018-11-08 13:50:00,82.21,82.22,82.21,82.22,6953.0,65.4138,65.4218,65.4138,65.4218,6953.0
2018-11-08 13:55:00,82.22,82.24,82.21,82.24,33967.0,65.4218,65.4377,65.4138,65.4377,33967.0
2018-11-08 14:00:00,82.23,82.26,82.22,82.25,24423.0,65.4297,65.4536,65.4218,65.4456,24423.0
2018-11-08 14:05:00,82.24,82.25,82.23,82.23,12332.0,65.4377,65.4456,65.4297,65.4297,12332.0
2018-11-08 14:10:00,82.23,82.24,82.21,82.21,6266.0,65.4297,65.4377,65.4138,65.4138,6266.0
2018-11-08 14:15:00,82.22,82.22,82.18,82.18,12427.0,65.4218,65.4218,65.39,65.39,12427.0
2018-11-08 14:20:00,82.19,82.19,82.16,82.17,10415.0,65.3979,65.3979,65.374,65.382,10415.0
2018-11-08 14:25:00,82.17,82.18,82.16,82.18,8242.0,65.382,65.39,65.374,65.39,8242.0
2018-11-08 14:30:00,82.17,82.19,82.17,82.18,22047.0,65.382,65.3979,65.382,65.39,22047.0
2018-11-08 14:35:00,82.18,82.18,82.17,82.17,2640.0,65.39,65.39,65.382,65.382,2640.0
2018-11-08 14:40:00,82.17,82.18,82.17,82.17,26490.0,65.382,65.39,65.382,65.382,26490.0
2018-11-08 14:45:00,82.17,82.18,82.16,82.16,24481.0,65.382,65.39,65.374,65.374,24481.0
2018-11-08 14:50:00,82.16,82.18,82.16,82.18,8170.0,65.374,65.39,65.374,65.39,8170.0
2018-11-08 14:55:00,82.17,82.18,82.17,82.17,9669.0,65.382,65.39,65.382,65.382,9669.0
2018-11-08 15:00:00,82.17,82.18,82.17,82.17,25309.0,65.382,65.39,65.382,65.382,25309.0
2018-11-08 15:05:00,82.17,82.18,82.17,82.17,9863.0,65.382,65.39,65.382,65.382,9863.0
2018-11-08 15:10:00,82.18,82.18,82.17,82.17,8166.0,65.39,65.39,65.382,65.382,8166.0
2018-11-08 15:15:00,82.17,82.18,82.15,82.15,5044.0,65.382,65.39,65.3661,65.3661,5044.0
2018-11-08 15:20:00,82.15,82.15,82.14,82.14,5006.0,65.3661,65.3661,65.3581,65.3581,5006.0
2018-11-08 15:25:00,82.14,82.15,82.14,82.14,10757.0,65.3581,65.3661,65.3581,65.3581,10757.0
2018-11-08 15:30:00,82.14,82.15,82.14,82.14,23295.0,65.3581,65.3661,65.3581,65.3581,23295.0
2018-11-08 15:35:00,82.15,82.15,82.14,82.14,14596.0,65.3661,65.3661,65.3581,65.3581,14596.0
2018-11-08 15:40:00,82.14,82.15,82.13,82.13,17471.0,65.3581,65.3661,65.3502,65.3502,17471.0
2018-11-08 15:45:00,82.13,82.14,82.12,82.12,25865.0,65.3502,65.3581,65.3422,65.3422,25865.0
2018-11-08 15:50:00,82.12,82.13,82.12,82.12,27399.0,65.3422,65.3502,65.3422,65.3422,27399.0
2018-11-08 15:55:00,82.13,82.14,82.12,82.13,22203.0,65.3502,65.3581,65.3422,65.3502,22203.0
2018-11-09 09:30:00,82.19,82.25,82.19,82.22,32759.0,65.3979,65.4456,65.3979,65.4218,32759.0
2018-11-09 09:35:00,82.22,82.22,82.2,82.21,4997.0,65.4218,65.4218,65.4059,65.4138,4997.0
2018-11-09 09:40:00,82.21,82.22,82.19,82.2,52502.0,65.4138,65.4218,65.3979,65.4059,52502.0
2018-11-09 09:45:00,82.19,82.19,82.16,82.17,7353.0,65.3979,65.3979,65.374,65.382,7353.0
2018-11-09 09:50:00,82.18,82.2,82.18,82.2,18885.0,65.39,65.4059,65.39,65.4059,18885.0
2018-11-09 09:55:00,82.21,82.21,82.18,82.2,23039.0,65.4138,65.4138,65.39,65.4059,23039.0
2018-11-09 10:00:00,82.2,82.22,82.19,82.22,72537.0,65.4059,65.4218,65.3979,65.4218,72537.0
2018-11-09 10:05:00,82.22,82.23,82.21,82.22,32473.0,65.4218,65.4297,65.4138,65.4218,32473.0
2018-11-09 10:10:00,82.23,82.24,82.22,82.22,13075.0,65.4297,65.4377,65.4218,65.4218,13075.0
2018-11-09 10:15:00,82.23,82.24,82.22,82.24,4519.0,65.4297,65.4377,65.4218,65.4377,4519.0
2018-11-09 10:20:00,82.24,82.24,82.22,82.23,10467.0,65.4377,65.4377,65.4218,65.4297,10467.0
2018-11-09 10:25:00,82.23,82.23,82.21,82.22,14274.0,65.4297,65.4297,65.4138,65.4218,14274.0
2018-11-09 10:30:00,82.23,82.23,82.22,82.23,15915.0,65.4297,65.4297,65.4218,65.4297,15915.0
2018-11-09 10:35:00,82.23,82.24,82.23,82.24,9459.0,65.4297,65.4377,65.4297,65.4377,9459.0
2018-11-09 10:40:00,82.23,82.25,82.23,82.25,13373.0,65.4297,65.4456,65.4297,65.4456,13373.0
2018-11-09 10:45:00,82.25,82.25,82.24,82.25,9401.0,65.4456,65.4456,65.4377,65.4456,9401.0
2018-11-09 10:50:00,82.25,82.27,82.24,82.27,3714.0,65.4456,65.4616,65.4377,65.4616,3714.0
2018-11-09 10:55:00,82.26,82.29,82.26,82.28,5532.0,65.4536,65.4775,65.4536,65.4695,5532.0
2018-11-09 11:00:00,82.29,82.3,82.28,82.3,5458.0,65.4775,65.4854,65.4695,65.4854,5458.0
2018-11-09 11:05:00,82.3,82.32,82.29,82.3,46575.0,65.4854,65.5013,65.4775,65.4854,46575.0
2018-11-09 11:10:00,82.3,82.3,82.27,82.28,22670.0,65.4854,65.4854,65.4616,65.4695,22670.0
2018-11-09 11:15:00,82.27,82.28,82.27,82.28,16912.0,65.4616,65.4695,65.4616,65.4695,16912.0
2018-11-09 11:20:00,82.28,82.28,82.27,82.27,8222.0,65.4695,65.4695,65.4616,65.4616,8222.0
2018-11-09 11:25:00,82.27,82.28,82.27,82.27,10183.0,65.4616,65.4695,65.4616,65.4616,10183.0
2018-11-09 11:30:00,82.27,82.28,82.26,82.26,4971.0,65.4616,65.4695,65.4536,65.4536,4971.0
2018-11-09 11:35:00,82.27,82.28,82.26,82.28,2337.0,65.4616,65.4695,65.4536,65.4695,2337.0
2018-11-09 11:40:00,82.28,82.29,82.27,82.29,8413.0,65.4695,65.4775,65.4616,65.4775,8413.0
2018-11-09 11:45:00,82.3,82.3,82.29,82.29,5890.0,65.4854,65.4854,65.4775,65.4775,5890.0
2018-11-09 11:50:00,82.3,82.32,82.3,82.31,16961.0,65.4854,65.5013,65.4854,65.4934,16961.0
2018-11-09 11:55:00,82.31,82.31,82.28,82.28,11081.0,65.4934,65.4934,65.4695,65.4695,11081.0
2018-11-09 12:00:00,82.28,82.29,82.28,82.28,6055.0,65.4695,65.4775,65.4695,65.4695,6055.0
2018-11-09 12:05:00,82.26,82.27,82.26,82.27,2357.0,65.4536,65.4616,65.4536,65.4616,2357.0
2018-11-09 12:10:00,82.26,82.28,82.25,82.28,27916.0,65.4536,65.4695,65.4456,65.4695,27916.0
2018-11-09 12:15:00,82.27,82.28,82.27,82.28,3087.0,65.4616,65.4695,65.4616,65.4695,3087.0
2018-11-09 12:20:00,82.27,82.28,82.27,82.28,9232.0,65.4616,65.4695,65.4616,65.4695,9232.0
2018-11-09 12:25:00,82.28,82.28,82.24,82.25,4901.0,65.4695,65.4695,65.4377,65.4456,4901.0
2018-11-09 12:30:00,82.25,82.26,82.24,82.24,1748.0,65.4456,65.4536,65.4377,65.4377,1748.0
2018-11-09 12:35:00,82.24,82.25,82.24,82.24,7034.0,65.4377,65.4456,65.4377,65.4377,7034.0
2018-11-09 12:40:00,82.24,82.25,82.24,82.25,4696.0,65.4377,65.4456,65.4377,65.4456,4696.0
2018-11-09 12:45:00,82.25,82.25,82.24,82.25,4554.0,65.4456,65.4456,65.4377,65.4456,4554.0
2018-11-09 12:50:00,82.25,82.25,82.24,82.25,2865.0,65.4456,65.4456,65.4377,65.4456,2865.0
2018-11-09 12:55:00,82.24,82.25,82.24,82.25,13858.0,65.4377,65.4456,65.4377,65.4456,13858.0
2018-11-09 13:00:00,82.25,82.25,82.24,82.24,4454.0,65.4456,65.4456,65.4377,65.4377,4454.0
2018-11-09 13:05:00,82.25,82.25,82.24,82.25,6499.0,65.4456,65.4456,65.4377,65.4456,6499.0
2018-11-09 13:10:00,82.25,82.25,82.23,82.23,8289.0,65.4456,65.4456,65.4297,65.4297,8289.0
2018-11-09 13:15:00,82.23,82.24,82.23,82.24,15814.0,65.4297,65.4377,65.4297,65.4377,15814.0
2018-11-09 13:20:00,82.23,82.25,82.23,82.24,16763.0,65.4297,65.4456,65.4297,65.4377,16763.0
2018-11-09 13:25:00,82.24,82.25,82.24,82.24,940.0,65.4377,65.4456,65.4377,65.4377,940.0
2018-11-09 13:30:00,82.24,82.26,82.24,82.26,18727.0,65.4377,65.4536,65.4377,65.4536,18727.0
2018-11-09 13:35:00,82.26,82.26,82.25,82.26,6294.0,65.4536,65.4536,65.4456,65.4536,6294.0
2018-11-09 13:40:00,82.26,82.26,82.25,82.25,5084.0,65.4536,65.4536,65.4456,65.4456,5084.0
2018-11-09 13:45:00,82.25,82.28,82.25,82.28,14295.0,65.4456,65.4695,65.4456,65.4695,14295.0
2018-11-09 13:50:00,82.28,82.28,82.26,82.26,6692.0,65.4695,65.4695,65.4536,65.4536,6692.0
2018-11-09 13:55:00,82.26,82.27,82.25,82.26,2172.0,65.4536,65.4616,65.4456,65.4536,2172.0
2018-11-09 14:00:00,82.25,82.26,82.25,82.25,4829.0,65.4456,65.4536,65.4456,65.4456,4829.0
2018-11-09 14:05:00,82.25,82.26,82.25,82.26,7238.0,65.4456,65.4536,65.4456,65.4536,7238.0
2018-11-09 14:10:00,82.27,82.28,82.27,82.28,3071.0,65.4616,65.4695,65.4616,65.4695,3071.0
2018-11-09 14:15:00,82.27,82.28,82.27,82.28,4119.0,65.4616,65.4695,65.4616,65.4695,4119.0
2018-11-09 14:20:00,82.28,82.28,82.27,82.28,9731.0,65.4695,65.4695,65.4616,65.4695,9731.0
2018-11-09 14:25:00,82.27,82.28,82.25,82.25,9596.0,65.4616,65.4695,65.4456,65.4456,9596.0
2018-11-09 14:30:00,82.26,82.26,82.24,82.26,24770.0,65.4536,65.4536,65.4377,65.4536,24770.0
2018-11-09 14:35:00,82.25,82.26,82.25,82.26,6575.0,65.4456,65.4536,65.4456,65.4536,6575.0
2018-11-09 14:40:00,82.26,82.26,82.24,82.24,6613.0,65.4536,65.4536,65.4377,65.4377,6613.0
2018-11-09 14:45:00,82.24,82.26,82.24,82.26,9750.0,65.4377,65.4536,65.4377,65.4536,9750.0
2018-11-09 14:50:00,82.26,82.26,82.24,82.25,19872.0,65.4536,65.4536,65.4377,65.4456,19872.0
2018-11-09 14:55:00,82.25,82.26,82.24,82.26,17137.0,65.4456,65.4536,65.4377,65.4536,17137.0
2018-11-09 15:00:00,82.25,82.25,82.24,82.25,6432.0,65.4456,65.4456,65.4377,65.4456,6432.0
2018-11-09 15:05:00,82.25,82.25,82.24,82.25,12262.0,65.4456,65.4456,65.4377,65.4456,12262.0
2018-11-09 15:10:00,82.25,82.25,82.21,82.23,36598.0,65.4456,65.4456,65.4138,65.4297,36598.0
2018-11-09 15:15:00,82.24,82.24,82.23,82.23,5895.0,65.4377,65.4377,65.4297,65.4297,5895.0
2018-11-09 15:20:00,82.24,82.24,82.23,82.23,19114.0,65.4377,65.4377,65.4297,65.4297,19114.0
2018-11-09 15:25:00,82.24,82.24,82.23,82.24,8651.0,65.4377,65.4377,65.4297,65.4377,8651.0
2018-11-09 15:30:00,82.24,82.24,82.23,82.23,9946.0,65.4377,65.4377,65.4297,65.4297,9946.0
2018-11-09 15:35:00,82.24,82.24,82.23,82.24,11586.0,65.4377,65.4377,65.4297,65.4377,11586.0
2018-11-09 15:40:00,82.24,82.24,82.23,82.24,26654.0,65.4377,65.4377,65.4297,65.4377,26654.0
2018-11-09 15:45:00,82.24,82.25,82.22,82.23,14435.0,65.4377,65.4456,65.4218,65.4297,14435.0
2018-11-09 15:50:00,82.23,82.25,82.23,82.25,20518.0,65.4297,65.4456,65.4297,65.4456,20518.0
2018-11-09 15:55:00,82.24,82.25,82.23,82.24,12681.0,65.4377,65.4456,65.4297,65.4377,12681.0
2018-11-12 09:30:00,82.32,82.35,82.32,82.34,20902.0,65.5013,65.5252,65.5013,65.5173,20902.0
2018-11-12 09:35:00,82.33,82.33,82.31,82.31,540.0,65.5093,65.5093,65.4934,65.4934,540.0
2018-11-12 09:40:00,82.31,82.32,82.3,82.3,1249.0,65.4934,65.5013,65.4854,65.4854,1249.0
2018-11-12 09:45:00,82.3,82.3,82.29,82.29,1605.0,65.4854,65.4854,65.4775,65.4775,1605.0
2018-11-12 09:50:00,82.3,82.31,82.29,82.31,2613.0,65.4854,65.4934,65.4775,65.4934,2613.0
2018-11-12 09:55:00,82.31,82.31,82.29,82.31,3835.0,65.4934,65.4934,65.4775,65.4934,3835.0
2018-11-12 10:00:00,82.3,82.3,82.28,82.29,2385.0,65.4854,65.4854,65.4695,65.4775,2385.0
2018-11-12 10:05:00,82.29,82.29,82.26,82.26,3799.0,65.4775,65.4775,65.4536,65.4536,3799.0
2018-11-12 10:10:00,82.27,82.27,82.25,82.25,2306.0,65.4616,65.4616,65.4456,65.4456,2306.0
2018-11-12 10:15:00,82.25,82.26,82.25,82.26,2518.0,65.4456,65.4536,65.4456,65.4536,2518.0
2018-11-12 10:20:00,82.25,82.26,82.25,82.26,4206.0,65.4456,65.4536,65.4456,65.4536,4206.0
2018-11-12 10:25:00,82.26,82.26,82.25,82.25,2965.0,65.4536,65.4536,65.4456,65.4456,2965.0
2018-11-12 10:30:00,82.26,82.26,82.24,82.25,9556.0,65.4536,65.4536,65.4377,65.4456,9556.0
2018-11-12 10:35:00,82.25,82.25,82.24,82.24,837.0,65.4456,65.4456,65.4377,65.4377,837.0
2018-11-12 10:40:00,82.25,82.25,82.24,82.25,3381.0,65.4456,65.4456,65.4377,65.4456,3381.0
2018-11-12 10:45:00,82.25,82.25,82.24,82.25,2641.0,65.4456,65.4456,65.4377,65.4456,2641.0
2018-11-12 10:50:00,82.25,82.26,82.25,82.26,2339.0,65.4456,65.4536,65.4456,65.4536,2339.0
2018-11-12 10:55:00,82.26,82.27,82.25,82.27,14617.0,65.4536,65.4616,65.4456,65.4616,14617.0
2018-11-12 11:00:00,82.26,82.27,82.25,82.25,8034.0,65.4536,65.4616,65.4456,65.4456,8034.0
2018-11-12 11:05:00,82.25,82.26,82.24,82.24,9672.0,65.4456,65.4536,65.4377,65.4377,9672.0
2018-11-12 11:10:00,82.24,82.25,82.23,82.24,12196.0,65.4377,65.4456,65.4297,65.4377,12196.0
2018-11-12 11:15:00,82.24,82.25,82.24,82.24,4784.0,65.4377,65.4456,65.4377,65.4377,4784.0
2018-11-12 11:20:00,82.24,82.26,82.23,82.26,3920.0,65.4377,65.4536,65.4297,65.4536,3920.0
2018-11-12 11:25:00,82.25,82.26,82.24,82.24,12241.0,65.4456,65.4536,65.4377,65.4377,12241.0
2018-11-12 11:30:00,82.24,82.25,82.24,82.24,1451.0,65.4377,65.4456,65.4377,65.4377,1451.0
2018-11-12 11:35:00,82.24,82.24,82.21,82.21,5815.0,65.4377,65.4377,65.4138,65.4138,5815.0
2018-11-12 11:40:00,82.22,82.22,82.2,82.2,3899.0,65.4218,65.4218,65.4059,65.4059,3899.0
2018-11-12 11:45:00,82.2,82.21,82.2,82.2,2817.0,65.4059,65.4138,65.4059,65.4059,2817.0
2018-11-12 11:50:00,82.2,82.21,82.2,82.2,4415.0,65.4059,65.4138,65.4059,65.4059,4415.0
2018-11-12 11:55:00,82.2,82.2,82.18,82.18,1609.0,65.4059,65.4059,65.39,65.39,1609.0
2018-11-12 12:00:00,82.18,82.2,82.18,82.2,15207.0,65.39,65.4059,65.39,65.4059,15207.0
2018-11-12 12:05:00,82.2,82.2,82.19,82.2,2331.0,65.4059,65.4059,65.3979,65.4059,2331.0
2018-11-12 12:10:00,82.2,82.2,82.19,82.2,1456.0,65.4059,65.4059,65.3979,65.4059,1456.0
2018-11-12 12:15:00,82.19,82.21,82.19,82.21,1846.0,65.3979,65.4138,65.3979,65.4138,1846.0
2018-11-12 12:20:00,82.2,82.21,82.2,82.2,5237.0,65.4059,65.4138,65.4059,65.4059,5237.0
2018-11-12 12:25:00,82.21,82.21,82.19,82.19,6450.0,65.4138,65.4138,65.3979,65.3979,6450.0
2018-11-12 12:30:00,82.2,82.2,82.19,82.19,5175.0,65.4059,65.4059,65.3979,65.3979,5175.0
2018-11-12 12:35:00,82.2,82.2,82.19,82.2,1383.0,65.4059,65.4059,65.3979,65.4059,1383.0
2018-11-12 12:40:00,82.2,82.2,82.19,82.2,24947.0,65.4059,65.4059,65.3979,65.4059,24947.0
2018-11-12 12:45:00,82.19,82.2,82.19,82.2,7332.0,65.3979,65.4059,65.3979,65.4059,7332.0
2018-11-12 12:50:00,82.2,82.21,82.19,82.2,7570.0,65.4059,65.4138,65.3979,65.4059,7570.0
2018-11-12 12:55:00,82.19,82.2,82.19,82.19,7171.0,65.3979,65.4059,65.3979,65.3979,7171.0
2018-11-12 13:00:00,82.2,82.2,82.19,82.2,6002.0,65.4059,65.4059,65.3979,65.4059,6002.0
2018-11-12 13:05:00,82.19,82.2,82.19,82.2,2844.0,65.3979,65.4059,65.3979,65.4059,2844.0
2018-11-12 13:10:00,82.19,82.2,82.19,82.2,2013.0,65.3979,65.4059,65.3979,65.4059,2013.0
2018-11-12 13:15:00,82.2,82.2,82.19,82.19,3120.0,65.4059,65.4059,65.3979,65.3979,3120.0
2018-11-12 13:20:00,82.2,82.2,82.19,82.2,7139.0,65.4059,65.4059,65.3979,65.4059,7139.0
2018-11-12 13:25:00,82.2,82.2,82.19,82.2,3705.0,65.4059,65.4059,65.3979,65.4059,3705.0
2018-11-12 13:30:00,82.2,82.2,82.19,82.2,9573.0,65.4059,65.4059,65.3979,65.4059,9573.0
2018-11-12 13:35:00,82.2,82.2,82.19,82.2,7205.0,65.4059,65.4059,65.3979,65.4059,7205.0
2018-11-12 13:40:00,82.2,82.2,82.19,82.19,6579.0,65.4059,65.4059,65.3979,65.3979,6579.0
2018-11-12 13:45:00,82.2,82.2,82.19,82.19,15092.0,65.4059,65.4059,65.3979,65.3979,15092.0
2018-11-12 13:50:00,82.2,82.2,82.19,82.19,2661.0,65.4059,65.4059,65.3979,65.3979,2661.0
2018-11-12 13:55:00,82.2,82.2,82.19,82.2,4784.0,65.4059,65.4059,65.3979,65.4059,4784.0
2018-11-12 14:00:00,82.19,82.2,82.19,82.2,3007.0,65.3979,65.4059,65.3979,65.4059,3007.0
2018-11-12 14:05:00,82.2,82.2,82.19,82.2,2059.0,65.4059,65.4059,65.3979,65.4059,2059.0
2018-11-12 14:10:00,82.2,82.2,82.19,82.2,3341.0,65.4059,65.4059,65.3979,65.4059,3341.0
2018-11-12 14:15:00,82.2,82.2,82.19,82.2,2841.0,65.4059,65.4059,65.3979,65.4059,2841.0
2018-11-12 14:20:00,82.2,82.21,82.19,82.21,9008.0,65.4059,65.4138,65.3979,65.4138,9008.0
2018-11-12 14:25:00,82.21,82.22,82.2,82.22,5122.0,65.4138,65.4218,65.4059,65.4218,5122.0
2018-11-12 14:30:00,82.21,82.22,82.21,82.21,1700.0,65.4138,65.4218,65.4138,65.4138,1700.0
2018-11-12 14:35:00,82.21,82.22,82.21,82.22,10666.0,65.4138,65.4218,65.4138,65.4218,10666.0
2018-11-12 14:40:00,82.22,82.22,82.2,82.2,14709.0,65.4218,65.4218,65.4059,65.4059,14709.0
2018-11-12 14:45:00,82.2,82.21,82.2,82.2,1712.0,65.4059,65.4138,65.4059,65.4059,1712.0
2018-11-12 14:50:00,82.21,82.22,82.19,82.19,14657.0,65.4138,65.4218,65.3979,65.3979,14657.0
2018-11-12 14:55:00,82.21,82.22,82.2,82.22,6415.0,65.4138,65.4218,65.4059,65.4218,6415.0
2018-11-12 15:00:00,82.22,82.23,82.21,82.23,5911.0,65.4218,65.4297,65.4138,65.4297,5911.0
2018-11-12 15:05:00,82.23,82.23,82.22,82.23,2412.0,65.4297,65.4297,65.4218,65.4297,2412.0
2018-11-12 15:10:00,82.23,82.24,82.22,82.23,5037.0,65.4297,65.4377,65.4218,65.4297,5037.0
2018-11-12 15:15:00,82.23,82.24,82.23,82.23,6332.0,65.4297,65.4377,65.4297,65.4297,6332.0
2018-11-12 15:20:00,82.23,82.24,82.23,82.24,3430.0,65.4297,65.4377,65.4297,65.4377,3430.0
2018-11-12 15:25:00,82.23,82.24,82.23,82.23,6708.0,65.4297,65.4377,65.4297,65.4297,6708.0
2018-11-12 15:30:00,82.23,82.24,82.23,82.24,15445.0,65.4297,65.4377,65.4297,65.4377,15445.0
2018-11-12 15:35:00,82.23,82.24,82.23,82.23,21710.0,65.4297,65.4377,65.4297,65.4297,21710.0
2018-11-12 15:40:00,82.24,82.25,82.23,82.25,19741.0,65.4377,65.4456,65.4297,65.4456,19741.0
2018-11-12 15:45:00,82.24,82.25,82.24,82.24,4832.0,65.4377,65.4456,65.4377,65.4377,4832.0
2018-11-12 15:50:00,82.24,82.25,82.24,82.25,5215.0,65.4377,65.4456,65.4377,65.4456,5215.0
2018-11-12 15:55:00,82.25,82.25,82.22,82.24,15638.0,65.4456,65.4456,65.4218,65.4377,15638.0
2018-11-13 09:30:00,82.27,82.29,82.24,82.25,64333.0,65.4616,65.4775,65.4377,65.4456,64333.0
2018-11-13 09:35:00,82.26,82.29,82.26,82.28,3072.0,65.4536,65.4775,65.4536,65.4695,3072.0
2018-11-13 09:40:00,82.28,82.3,82.27,82.29,6845.0,65.4695,65.4854,65.4616,65.4775,6845.0
2018-11-13 09:45:00,82.29,82.3,82.27,82.27,21363.0,65.4775,65.4854,65.4616,65.4616,21363.0
2018-11-13 09:50:00,82.27,82.29,82.27,82.27,3841.0,65.4616,65.4775,65.4616,65.4616,3841.0
2018-11-13 09:55:00,82.28,82.29,82.28,82.29,13361.0,65.4695,65.4775,65.4695,65.4775,13361.0
2018-11-13 10:00:00,82.28,82.3,82.28,82.29,8510.0,65.4695,65.4854,65.4695,65.4775,8510.0
2018-11-13 10:05:00,82.3,82.3,82.28,82.29,6734.0,65.4854,65.4854,65.4695,65.4775,6734.0
2018-11-13 10:10:00,82.29,82.29,82.26,82.26,10359.0,65.4775,65.4775,65.4536,65.4536,10359.0
2018-11-13 10:15:00,82.27,82.27,82.23,82.23,81329.0,65.4616,65.4616,65.4297,65.4297,81329.0
2018-11-13 10:20:00,82.24,82.29,82.24,82.29,27230.0,65.4377,65.4775,65.4377,65.4775,27230.0
2018-11-13 10:25:00,82.29,82.31,82.28,82.3,31546.0,65.4775,65.4934,65.4695,65.4854,31546.0
2018-11-13 10:30:00,82.3,82.31,82.29,82.29,3590.0,65.4854,65.4934,65.4775,65.4775,3590.0
2018-11-13 10:35:00,82.3,82.3,82.28,82.29,8281.0,65.4854,65.4854,65.4695,65.4775,8281.0
2018-11-13 10:40:00,82.28,82.3,82.28,82.29,6537.0,65.4695,65.4854,65.4695,65.4775,6537.0
2018-11-13 10:45:00,82.29,82.3,82.28,82.3,6259.0,65.4775,65.4854,65.4695,65.4854,6259.0
2018-11-13 10:50:00,82.3,82.31,82.29,82.3,3621.0,65.4854,65.4934,65.4775,65.4854,3621.0
2018-11-13 10:55:00,82.29,82.3,82.26,82.28,7175.0,65.4775,65.4854,65.4536,65.4695,7175.0
2018-11-13 11:00:00,82.28,82.3,82.27,82.29,7592.0,65.4695,65.4854,65.4616,65.4775,7592.0
2018-11-13 11:05:00,82.3,82.31,82.28,82.3,5585.0,65.4854,65.4934,65.4695,65.4854,5585.0
2018-11-13 11:10:00,82.29,82.3,82.27,82.28,4279.0,65.4775,65.4854,65.4616,65.4695,4279.0
2018-11-13 11:15:00,82.28,82.3,82.28,82.29,19334.0,65.4695,65.4854,65.4695,65.4775,19334.0
2018-11-13 11:20:00,82.29,82.29,82.26,82.27,9724.0,65.4775,65.4775,65.4536,65.4616,9724.0
2018-11-13 11:25:00,82.27,82.28,82.26,82.26,17620.0,65.4616,65.4695,65.4536,65.4536,17620.0
2018-11-13 11:30:00,82.27,82.28,82.26,82.26,10275.0,65.4616,65.4695,65.4536,65.4536,10275.0
2018-11-13 11:35:00,82.26,82.28,82.26,82.27,28241.0,65.4536,65.4695,65.4536,65.4616,28241.0
2018-11-13 11:40:00,82.27,82.27,82.26,82.26,12302.0,65.4616,65.4616,65.4536,65.4536,12302.0
2018-11-13 11:45:00,82.26,82.27,82.26,82.26,6605.0,65.4536,65.4616,65.4536,65.4536,6605.0
2018-11-13 11:50:00,82.27,82.27,82.24,82.25,13432.0,65.4616,65.4616,65.4377,65.4456,13432.0
2018-11-13 11:55:00,82.24,82.25,82.24,82.25,9449.0,65.4377,65.4456,65.4377,65.4456,9449.0
2018-11-13 12:00:00,82.24,82.25,82.23,82.23,2711.0,65.4377,65.4456,65.4297,65.4297,2711.0
2018-11-13 12:05:00,82.24,82.25,82.23,82.24,2188.0,65.4377,65.4456,65.4297,65.4377,2188.0
2018-11-13 12:10:00,82.24,82.25,82.23,82.23,5073.0,65.4377,65.4456,65.4297,65.4297,5073.0
2018-11-13 12:15:00,82.24,82.24,82.22,82.23,6338.0,65.4377,65.4377,65.4218,65.4297,6338.0
2018-11-13 12:20:00,82.23,82.23,82.22,82.22,31553.0,65.4297,65.4297,65.4218,65.4218,31553.0
2018-11-13 12:25:00,82.23,82.23,82.22,82.23,27753.0,65.4297,65.4297,65.4218,65.4297,27753.0
2018-11-13 12:30:00,82.23,82.23,82.22,82.22,8116.0,65.4297,65.4297,65.4218,65.4218,8116.0
2018-11-13 12:35:00,82.23,82.23,82.22,82.23,9105.0,65.4297,65.4297,65.4218,65.4297,9105.0
2018-11-13 12:40:00,82.23,82.25,82.22,82.24,6482.0,65.4297,65.4456,65.4218,65.4377,6482.0
2018-11-13 12:45:00,82.25,82.26,82.24,82.26,7436.0,65.4456,65.4536,65.4377,65.4536,7436.0
2018-11-13 12:50:00,82.26,82.26,82.24,82.25,23880.0,65.4536,65.4536,65.4377,65.4456,23880.0
2018-11-13 12:55:00,82.25,82.26,82.24,82.25,6740.0,65.4456,65.4536,65.4377,65.4456,6740.0
2018-11-13 13:00:00,82.25,82.26,82.25,82.26,4991.0,65.4456,65.4536,65.4456,65.4536,4991.0
2018-11-13 13:05:00,82.26,82.26,82.25,82.26,10738.0,65.4536,65.4536,65.4456,65.4536,10738.0
2018-11-13 13:10:00,82.26,82.26,82.25,82.26,8050.0,65.4536,65.4536,65.4456,65.4536,8050.0
2018-11-13 13:15:00,82.26,82.26,82.25,82.26,26464.0,65.4536,65.4536,65.4456,65.4536,26464.0
2018-11-13 13:20:00,82.26,82.27,82.25,82.27,18265.0,65.4536,65.4616,65.4456,65.4616,18265.0
2018-11-13 13:25:00,82.27,82.27,82.26,82.27,2548.0,65.4616,65.4616,65.4536,65.4616,2548.0
2018-11-13 13:30:00,82.28,82.28,82.27,82.28,3770.0,65.4695,65.4695,65.4616,65.4695,3770.0
2018-11-13 13:35:00,82.27,82.28,82.27,82.27,2556.0,65.4616,65.4695,65.4616,65.4616,2556.0
2018-11-13 13:40:00,82.28,82.28,82.27,82.28,6700.0,65.4695,65.4695,65.4616,65.4695,6700.0
2018-11-13 13:45:00,82.27,82.28,82.25,82.26,6548.0,65.4616,65.4695,65.4456,65.4536,6548.0
2018-11-13 13:50:00,82.25,82.26,82.25,82.25,2455.0,65.4456,65.4536,65.4456,65.4456,2455.0
2018-11-13 13:55:00,82.26,82.26,82.25,82.26,13285.0,65.4536,65.4536,65.4456,65.4536,13285.0
2018-11-13 14:00:00,82.26,82.26,82.25,82.26,3300.0,65.4536,65.4536,65.4456,65.4536,3300.0
2018-11-13 14:05:00,82.26,82.26,82.25,82.26,2859.0,65.4536,65.4536,65.4456,65.4536,2859.0
2018-11-13 14:10:00,82.26,82.27,82.25,82.27,7892.0,65.4536,65.4616,65.4456,65.4616,7892.0
2018-11-13 14:15:00,82.28,82.28,82.27,82.27,7563.0,65.4695,65.4695,65.4616,65.4616,7563.0
2018-11-13 14:20:00,82.26,82.27,82.26,82.27,5545.0,65.4536,65.4616,65.4536,65.4616,5545.0
2018-11-13 14:25:00,82.26,82.27,82.26,82.26,34687.0,65.4536,65.4616,65.4536,65.4536,34687.0
2018-11-13 14:30:00,82.26,82.27,82.24,82.25,8813.0,65.4536,65.4616,65.4377,65.4456,8813.0
2018-11-13 14:35:00,82.25,82.25,82.23,82.23,7313.0,65.4456,65.4456,65.4297,65.4297,7313.0
2018-11-13 14:40:00,82.23,82.26,82.23,82.26,6822.0,65.4297,65.4536,65.4297,65.4536,6822.0
2018-11-13 14:45:00,82.25,82.26,82.25,82.25,12810.0,65.4456,65.4536,65.4456,65.4456,12810.0
2018-11-13 14:50:00,82.26,82.26,82.25,82.26,10585.0,65.4536,65.4536,65.4456,65.4536,10585.0
2018-11-13 14:55:00,82.25,82.26,82.25,82.25,29146.0,65.4456,65.4536,65.4456,65.4456,29146.0
2018-11-13 15:00:00,82.26,82.26,82.24,82.26,14761.0,65.4536,65.4536,65.4377,65.4536,14761.0
2018-11-13 15:05:00,82.25,82.28,82.25,82.27,5748.0,65.4456,65.4695,65.4456,65.4616,5748.0
2018-11-13 15:10:00,82.28,82.3,82.27,82.28,5978.0,65.4695,65.4854,65.4616,65.4695,5978.0
2018-11-13 15:15:00,82.28,82.28,82.27,82.27,3648.0,65.4695,65.4695,65.4616,65.4616,3648.0
2018-11-13 15:20:00,82.27,82.28,82.26,82.27,26089.0,65.4616,65.4695,65.4536,65.4616,26089.0
2018-11-13 15:25:00,82.27,82.27,82.26,82.27,26258.0,65.4616,65.4616,65.4536,65.4616,26258.0
2018-11-13 15:30:00,82.27,82.28,82.26,82.28,9358.0,65.4616,65.4695,65.4536,65.4695,9358.0
2018-11-13 15:35:00,82.28,82.28,82.25,82.28,32056.0,65.4695,65.4695,65.4456,65.4695,32056.0
2018-11-13 15:40:00,82.28,82.28,82.27,82.28,15842.0,65.4695,65.4695,65.4616,65.4695,15842.0
2018-11-13 15:45:00,82.27,82.28,82.27,82.27,10240.0,65.4616,65.4695,65.4616,65.4616,10240.0
2018-11-13 15:50:00,82.27,82.27,82.26,82.27,15197.0,65.4616,65.4616,65.4536,65.4616,15197.0
2018-11-13 15:55:00,82.26,82.27,82.25,82.25,22251.0,65.4536,65.4616,65.4456,65.4456,22251.0
2018-11-14 09:30:00,82.15,82.27,82.13,82.14,16357.0,65.3661,65.4616,65.3502,65.3581,16357.0
2018-11-14 09:35:00,82.14,82.16,82.14,82.16,3130.0,65.3581,65.374,65.3581,65.374,3130.0
2018-11-14 09:40:00,82.16,82.17,82.14,82.14,2032.0,65.374,65.382,65.3581,65.3581,2032.0
2018-11-14 09:45:00,82.14,82.17,82.12,82.16,6849.0,65.3581,65.382,65.3422,65.374,6849.0
2018-11-14 09:50:00,82.16,82.17,82.14,82.15,28369.0,65.374,65.382,65.3581,65.3661,28369.0
2018-11-14 09:55:00,82.15,82.15,82.12,82.15,4505.0,65.3661,65.3661,65.3422,65.3661,4505.0
2018-11-14 10:00:00,82.15,82.15,82.13,82.14,1831.0,65.3661,65.3661,65.3502,65.3581,1831.0
2018-11-14 10:05:00,82.14,82.16,82.13,82.16,11351.0,65.3581,65.374,65.3502,65.374,11351.0
2018-11-14 10:10:00,82.16,82.17,82.16,82.17,12252.0,65.374,65.382,65.374,65.382,12252.0
2018-11-14 10:15:00,82.17,82.19,82.15,82.17,26754.0,65.382,65.3979,65.3661,65.382,26754.0
2018-11-14 10:20:00,82.18,82.19,82.17,82.19,8664.0,65.39,65.3979,65.382,65.3979,8664.0
2018-11-14 10:25:00,82.19,82.19,82.17,82.17,13311.0,65.3979,65.3979,65.382,65.382,13311.0
2018-11-14 10:30:00,82.17,82.18,82.15,82.16,14268.0,65.382,65.39,65.3661,65.374,14268.0
2018-11-14 10:35:00,82.16,82.16,82.15,82.15,5571.0,65.374,65.374,65.3661,65.3661,5571.0
2018-11-14 10:40:00,82.16,82.16,82.15,82.16,13506.0,65.374,65.374,65.3661,65.374,13506.0
2018-11-14 10:45:00,82.16,82.17,82.15,82.15,10409.0,65.374,65.382,65.3661,65.3661,10409.0
2018-11-14 10:50:00,82.15,82.18,82.15,82.17,26125.0,65.3661,65.39,65.3661,65.382,26125.0
2018-11-14 10:55:00,82.17,82.18,82.16,82.17,13577.0,65.382,65.39,65.374,65.382,13577.0
2018-11-14 11:00:00,82.17,82.2,82.16,82.2,4405.0,65.382,65.4059,65.374,65.4059,4405.0
2018-11-14 11:05:00,82.2,82.2,82.18,82.19,31215.0,65.4059,65.4059,65.39,65.3979,31215.0
2018-11-14 11:10:00,82.19,82.19,82.17,82.19,24406.0,65.3979,65.3979,65.382,65.3979,24406.0
2018-11-14 11:15:00,82.19,82.22,82.19,82.22,6168.0,65.3979,65.4218,65.3979,65.4218,6168.0
2018-11-14 11:20:00,82.22,82.23,82.21,82.22,8296.0,65.4218,65.4297,65.4138,65.4218,8296.0
2018-11-14 11:25:00,82.22,82.23,82.2,82.21,13786.0,65.4218,65.4297,65.4059,65.4138,13786.0
2018-11-14 11:30:00,82.22,82.22,82.19,82.22,3730.0,65.4218,65.4218,65.3979,65.4218,3730.0
2018-11-14 11:35:00,82.22,82.24,82.21,82.23,6991.0,65.4218,65.4377,65.4138,65.4297,6991.0
2018-11-14 11:40:00,82.23,82.25,82.22,82.23,11338.0,65.4297,65.4456,65.4218,65.4297,11338.0
2018-11-14 11:45:00,82.24,82.24,82.21,82.22,16691.0,65.4377,65.4377,65.4138,65.4218,16691.0
2018-11-14 11:50:00,82.22,82.23,82.17,82.17,23922.0,65.4218,65.4297,65.382,65.382,23922.0
2018-11-14 11:55:00,82.18,82.19,82.16,82.16,11669.0,65.39,65.3979,65.374,65.374,11669.0
2018-11-14 12:00:00,82.17,82.17,82.14,82.16,12908.0,65.382,65.382,65.3581,65.374,12908.0
2018-11-14 12:05:00,82.18,82.18,82.16,82.16,13878.0,65.39,65.39,65.374,65.374,13878.0
2018-11-14 12:10:00,82.17,82.18,82.16,82.18,12446.0,65.382,65.39,65.374,65.39,12446.0
2018-11-14 12:15:00,82.17,82.18,82.15,82.16,18357.0,65.382,65.39,65.3661,65.374,18357.0
2018-11-14 12:20:00,82.16,82.17,82.15,82.16,12534.0,65.374,65.382,65.3661,65.374,12534.0
2018-11-14 12:25:00,82.16,82.16,82.14,82.15,15240.0,65.374,65.374,65.3581,65.3661,15240.0
2018-11-14 12:30:00,82.16,82.17,82.16,82.16,11749.0,65.374,65.382,65.374,65.374,11749.0
2018-11-14 12:35:00,82.17,82.2,82.16,82.2,7720.0,65.382,65.4059,65.374,65.4059,7720.0
2018-11-14 12:40:00,82.22,82.22,82.21,82.22,4869.0,65.4218,65.4218,65.4138,65.4218,4869.0
2018-11-14 12:45:00,82.22,82.22,82.2,82.21,8287.0,65.4218,65.4218,65.4059,65.4138,8287.0
2018-11-14 12:50:00,82.2,82.21,82.19,82.2,10017.0,65.4059,65.4138,65.3979,65.4059,10017.0
2018-11-14 12:55:00,82.21,82.22,82.19,82.21,30503.0,65.4138,65.4218,65.3979,65.4138,30503.0
2018-11-14 13:00:00,82.2,82.2,82.17,82.17,1831.0,65.4059,65.4059,65.382,65.382,1831.0
2018-11-14 13:05:00,82.18,82.19,82.17,82.19,10850.0,65.39,65.3979,65.382,65.3979,10850.0
2018-11-14 13:10:00,82.18,82.24,82.18,82.23,7557.0,65.39,65.4377,65.39,65.4297,7557.0
2018-11-14 13:15:00,82.23,82.23,82.21,82.22,7599.0,65.4297,65.4297,65.4138,65.4218,7599.0
2018-11-14 13:20:00,82.22,82.22,82.19,82.2,5011.0,65.4218,65.4218,65.3979,65.4059,5011.0
2018-11-14 13:25:00,82.2,82.21,82.2,82.2,2141.0,65.4059,65.4138,65.4059,65.4059,2141.0
2018-11-14 13:30:00,82.2,82.22,82.2,82.21,4362.0,65.4059,65.4218,65.4059,65.4138,4362.0
2018-11-14 13:35:00,82.22,82.25,82.21,82.25,2044.0,65.4218,65.4456,65.4138,65.4456,2044.0
2018-11-14 13:40:00,82.24,82.26,82.24,82.26,2694.0,65.4377,65.4536,65.4377,65.4536,2694.0
2018-11-14 13:45:00,82.26,82.27,82.23,82.24,7258.0,65.4536,65.4616,65.4297,65.4377,7258.0
2018-11-14 13:50:00,82.23,82.24,82.22,82.23,5567.0,65.4297,65.4377,65.4218,65.4297,5567.0
2018-11-14 13:55:00,82.22,82.23,82.21,82.21,3287.0,65.4218,65.4297,65.4138,65.4138,3287.0
2018-11-14 14:00:00,82.22,82.25,82.21,82.24,6746.0,65.4218,65.4456,65.4138,65.4377,6746.0
2018-11-14 14:05:00,82.24,82.25,82.24,82.25,6623.0,65.4377,65.4456,65.4377,65.4456,6623.0
2018-11-14 14:10:00,82.25,82.25,82.22,82.23,7156.0,65.4456,65.4456,65.4218,65.4297,7156.0
2018-11-14 14:15:00,82.23,82.23,82.17,82.19,24406.0,65.4297,65.4297,65.382,65.3979,24406.0
2018-11-14 14:20:00,82.2,82.2,82.14,82.17,14034.0,65.4059,65.4059,65.3581,65.382,14034.0
2018-11-14 14:25:00,82.19,82.21,82.17,82.2,8106.0,65.3979,65.4138,65.382,65.4059,8106.0
2018-11-14 14:30:00,82.2,82.2,82.15,82.16,14372.0,65.4059,65.4059,65.3661,65.374,14372.0
2018-11-14 14:35:00,82.17,82.17,82.14,82.14,7258.0,65.382,65.382,65.3581,65.3581,7258.0
2018-11-14 14:40:00,82.14,82.17,82.14,82.17,14989.0,65.3581,65.382,65.3581,65.382,14989.0
2018-11-14 14:45:00,82.17,82.17,82.16,82.17,7420.0,65.382,65.382,65.374,65.382,7420.0
2018-11-14 14:50:00,82.17,82.17,82.14,82.14,23647.0,65.382,65.382,65.3581,65.3581,23647.0
2018-11-14 14:55:00,82.13,82.14,82.13,82.14,7519.0,65.3502,65.3581,65.3502,65.3581,7519.0
2018-11-14 15:00:00,82.14,82.15,82.13,82.14,5239.0,65.3581,65.3661,65.3502,65.3581,5239.0
2018-11-14 15:05:00,82.13,82.14,82.11,82.11,6913.0,65.3502,65.3581,65.3343,65.3343,6913.0
2018-11-14 15:10:00,82.12,82.13,82.11,82.12,5888.0,65.3422,65.3502,65.3343,65.3422,5888.0
2018-11-14 15:15:00,82.13,82.13,82.11,82.12,12924.0,65.3502,65.3502,65.3343,65.3422,12924.0
2018-11-14 15:20:00,82.11,82.15,82.11,82.13,21105.0,65.3343,65.3661,65.3343,65.3502,21105.0
2018-11-14 15:25:00,82.13,82.15,82.12,82.15,21066.0,65.3502,65.3661,65.3422,65.3661,21066.0
2018-11-14 15:30:00,82.14,82.15,82.14,82.14,12414.0,65.3581,65.3661,65.3581,65.3581,12414.0
2018-11-14 15:35:00,82.14,82.15,82.13,82.14,36115.0,65.3581,65.3661,65.3502,65.3581,36115.0
2018-11-14 15:40:00,82.13,82.14,82.13,82.13,16577.0,65.3502,65.3581,65.3502,65.3502,16577.0
2018-11-14 15:45:00,82.13,82.14,82.12,82.13,21102.0,65.3502,65.3581,65.3422,65.3502,21102.0
2018-11-14 15:50:00,82.13,82.14,82.12,82.13,18334.0,65.3502,65.3581,65.3422,65.3502,18334.0
2018-11-14 15:55:00,82.13,82.13,82.11,82.12,14864.0,65.3502,65.3502,65.3343,65.3422,14864.0
2018-11-15 09:30:00,82.15,82.23,82.15,82.16,21775.0,65.3661,65.4297,65.3661,65.374,21775.0
2018-11-15 09:35:00,82.13,82.13,82.1,82.11,2833.0,65.3502,65.3502,65.3263,65.3343,2833.0
2018-11-15 09:40:00,82.11,82.11,82.1,82.1,3563.0,65.3343,65.3343,65.3263,65.3263,3563.0
2018-11-15 09:45:00,82.1,82.11,82.06,82.07,12887.0,65.3263,65.3343,65.2945,65.3024,12887.0
2018-11-15 09:50:00,82.08,82.09,82.04,82.04,25387.0,65.3104,65.3183,65.2786,65.2786,25387.0
2018-11-15 09:55:00,82.05,82.05,82.04,82.05,9529.0,65.2865,65.2865,65.2786,65.2865,9529.0
2018-11-15 10:00:00,82.06,82.06,82.03,82.03,17475.0,65.2945,65.2945,65.2706,65.2706,17475.0
2018-11-15 10:05:00,82.03,82.06,82.03,82.06,8523.0,65.2706,65.2945,65.2706,65.2945,8523.0
2018-11-15 10:10:00,82.06,82.06,82.03,82.04,11210.0,65.2945,65.2945,65.2706,65.2786,11210.0
2018-11-15 10:15:00,82.04,82.05,82.03,82.03,12516.0,65.2786,65.2865,65.2706,65.2706,12516.0
2018-11-15 10:20:00,82.03,82.04,82.02,82.03,29498.0,65.2706,65.2786,65.2626,65.2706,29498.0
2018-11-15 10:25:00,82.03,82.04,82.02,82.04,14047.0,65.2706,65.2786,65.2626,65.2786,14047.0
2018-11-15 10:30:00,82.04,82.06,82.03,82.05,11469.0,65.2786,65.2945,65.2706,65.2865,11469.0
2018-11-15 10:35:00,82.06,82.07,82.05,82.06,10828.0,65.2945,65.3024,65.2865,65.2945,10828.0
2018-11-15 10:40:00,82.06,82.06,82.05,82.06,16142.0,65.2945,65.2945,65.2865,65.2945,16142.0
2018-11-15 10:45:00,82.06,82.06,82.03,82.03,22878.0,65.2945,65.2945,65.2706,65.2706,22878.0
2018-11-15 10:50:00,82.04,82.04,82.02,82.03,6538.0,65.2786,65.2786,65.2626,65.2706,6538.0
2018-11-15 10:55:00,82.03,82.03,82.02,82.02,26828.0,65.2706,65.2706,65.2626,65.2626,26828.0
2018-11-15 11:00:00,82.03,82.04,82.03,82.04,2072.0,65.2706,65.2786,65.2706,65.2786,2072.0
2018-11-15 11:05:00,82.04,82.04,82.01,82.02,19364.0,65.2786,65.2786,65.2547,65.2626,19364.0
2018-11-15 11:10:00,82.03,82.05,82.02,82.05,9075.0,65.2706,65.2865,65.2626,65.2865,9075.0
2018-11-15 11:15:00,82.04,82.05,82.04,82.05,3330.0,65.2786,65.2865,65.2786,65.2865,3330.0
2018-11-15 11:20:00,82.05,82.05,82.03,82.04,4173.0,65.2865,65.2865,65.2706,65.2786,4173.0
2018-11-15 11:25:00,82.04,82.04,82.03,82.04,1584.0,65.2786,65.2786,65.2706,65.2786,1584.0
2018-11-15 11:30:00,82.04,82.04,82.01,82.02,4377.0,65.2786,65.2786,65.2547,65.2626,4377.0
2018-11-15 11:35:00,82.02,82.03,82.01,82.03,9840.0,65.2626,65.2706,65.2547,65.2706,9840.0
2018-11-15 11:40:00,82.04,82.05,82.03,82.05,2471.0,65.2786,65.2865,65.2706,65.2865,2471.0
2018-11-15 11:45:00,82.04,82.05,82.03,82.03,4030.0,65.2786,65.2865,65.2706,65.2706,4030.0
2018-11-15 11:50:00,82.04,82.05,82.03,82.05,7527.0,65.2786,65.2865,65.2706,65.2865,7527.0
2018-11-15 11:55:00,82.04,82.05,82.04,82.04,26925.0,65.2786,65.2865,65.2786,65.2786,26925.0
2018-11-15 12:00:00,82.05,82.06,82.04,82.04,3685.0,65.2865,65.2945,65.2786,65.2786,3685.0
2018-11-15 12:05:00,82.04,82.06,82.01,82.05,60818.0,65.2786,65.2945,65.2547,65.2865,60818.0
2018-11-15 12:10:00,82.05,82.06,82.04,82.04,4443.0,65.2865,65.2945,65.2786,65.2786,4443.0
2018-11-15 12:15:00,82.04,82.05,82.02,82.04,11106.0,65.2786,65.2865,65.2626,65.2786,11106.0
2018-11-15 12:20:00,82.05,82.05,82.02,82.03,7465.0,65.2865,65.2865,65.2626,65.2706,7465.0
2018-11-15 12:25:00,82.03,82.03,82.02,82.03,7083.0,65.2706,65.2706,65.2626,65.2706,7083.0
2018-11-15 12:30:00,82.03,82.03,82.02,82.03,550.0,65.2706,65.2706,65.2626,65.2706,550.0
2018-11-15 12:35:00,82.03,82.03,82.01,82.02,10985.0,65.2706,65.2706,65.2547,65.2626,10985.0
2018-11-15 12:40:00,82.01,82.03,82.01,82.03,928.0,65.2547,65.2706,65.2547,65.2706,928.0
2018-11-15 12:45:00,82.02,82.04,82.02,82.04,11266.0,65.2626,65.2786,65.2626,65.2786,11266.0
2018-11-15 12:50:00,82.03,82.06,82.03,82.06,10391.0,65.2706,65.2945,65.2706,65.2945,10391.0
2018-11-15 12:55:00,82.06,82.06,82.05,82.06,7994.0,65.2945,65.2945,65.2865,65.2945,7994.0
2018-11-15 13:00:00,82.07,82.07,82.06,82.06,16183.0,65.3024,65.3024,65.2945,65.2945,16183.0
2018-11-15 13:05:00,82.07,82.07,82.06,82.06,12676.0,65.3024,65.3024,65.2945,65.2945,12676.0
2018-11-15 13:10:00,82.06,82.07,82.05,82.05,15904.0,65.2945,65.3024,65.2865,65.2865,15904.0
2018-11-15 13:15:00,82.05,82.06,82.04,82.05,3941.0,65.2865,65.2945,65.2786,65.2865,3941.0
2018-11-15 13:20:00,82.06,82.06,82.04,82.05,18404.0,65.2945,65.2945,65.2786,65.2865,18404.0
2018-11-15 13:25:00,82.04,82.05,82.04,82.04,3867.0,65.2786,65.2865,65.2786,65.2786,3867.0
2018-11-15 13:30:00,82.03,82.04,82.03,82.03,7531.0,65.2706,65.2786,65.2706,65.2706,7531.0
2018-11-15 13:35:00,82.02,82.03,82.02,82.03,4506.0,65.2626,65.2706,65.2626,65.2706,4506.0
2018-11-15 13:40:00,82.02,82.03,82.01,82.02,13357.0,65.2626,65.2706,65.2547,65.2626,13357.0
2018-11-15 13:45:00,82.02,82.03,82.0,82.02,47047.0,65.2626,65.2706,65.2467,65.2626,47047.0
2018-11-15 13:50:00,82.03,82.05,82.02,82.03,10777.0,65.2706,65.2865,65.2626,65.2706,10777.0
2018-11-15 13:55:00,82.03,82.03,82.01,82.02,34404.0,65.2706,65.2706,65.2547,65.2626,34404.0
2018-11-15 14:00:00,82.02,82.02,82.01,82.01,6202.0,65.2626,65.2626,65.2547,65.2547,6202.0
2018-11-15 14:05:00,82.02,82.03,82.01,82.02,17871.0,65.2626,65.2706,65.2547,65.2626,17871.0
2018-11-15 14:10:00,82.02,82.04,82.02,82.04,19243.0,65.2626,65.2786,65.2626,65.2786,19243.0
2018-11-15 14:15:00,82.04,82.06,82.04,82.06,32217.0,65.2786,65.2945,65.2786,65.2945,32217.0
2018-11-15 14:20:00,82.06,82.07,82.05,82.07,5765.0,65.2945,65.3024,65.2865,65.3024,5765.0
2018-11-15 14:25:00,82.06,82.06,82.03,82.04,13439.0,65.2945,65.2945,65.2706,65.2786,13439.0
2018-11-15 14:30:00,82.04,82.06,82.03,82.05,71598.0,65.2786,65.2945,65.2706,65.2865,71598.0
2018-11-15 14:35:00,82.05,82.07,82.05,82.06,4491.0,65.2865,65.3024,65.2865,65.2945,4491.0
2018-11-15 14:40:00,82.07,82.1,82.05,82.09,13065.0,65.3024,65.3263,65.2865,65.3183,13065.0
2018-11-15 14:45:00,82.09,82.09,82.07,82.08,24192.0,65.3183,65.3183,65.3024,65.3104,24192.0
2018-11-15 14:50:00,82.08,82.1,82.08,82.09,10556.0,65.3104,65.3263,65.3104,65.3183,10556.0
2018-11-15 14:55:00,82.09,82.1,82.09,82.09,9323.0,65.3183,65.3263,65.3183,65.3183,9323.0
2018-11-15 15:00:00,82.1,82.14,82.1,82.12,53772.0,65.3263,65.3581,65.3263,65.3422,53772.0
2018-11-15 15:05:00,82.13,82.13,82.11,82.12,16033.0,65.3502,65.3502,65.3343,65.3422,16033.0
2018-11-15 15:10:00,82.13,82.13,82.1,82.1,31995.0,65.3502,65.3502,65.3263,65.3263,31995.0
2018-11-15 15:15:00,82.1,82.12,82.1,82.12,27331.0,65.3263,65.3422,65.3263,65.3422,27331.0
2018-11-15 15:20:00,82.11,82.14,82.11,82.14,10054.0,65.3343,65.3581,65.3343,65.3581,10054.0
2018-11-15 15:25:00,82.13,82.15,82.13,82.14,17495.0,65.3502,65.3661,65.3502,65.3581,17495.0
2018-11-15 15:30:00,82.13,82.15,82.13,82.14,11323.0,65.3502,65.3661,65.3502,65.3581,11323.0
2018-11-15 15:35:00,82.14,82.15,82.13,82.14,19675.0,65.3581,65.3661,65.3502,65.3581,19675.0
2018-11-15 15:40:00,82.14,82.16,82.14,82.16,51214.0,65.3581,65.374,65.3581,65.374,51214.0
2018-11-15 15:45:00,82.15,82.15,82.14,82.15,13508.0,65.3661,65.3661,65.3581,65.3661,13508.0
2018-11-15 15:50:00,82.15,82.16,82.13,82.13,34067.0,65.3661,65.374,65.3502,65.3502,34067.0
2018-11-15 15:55:00,82.13,82.16,82.13,82.14,18812.0,65.3502,65.374,65.3502,65.3581,18812.0
2018-11-16 09:30:00,82.26,82.26,82.18,82.26,28421.0,65.4536,65.4536,65.39,65.4536,28421.0
2018-11-16 09:35:00,82.26,82.28,82.21,82.21,50227.0,65.4536,65.4695,65.4138,65.4138,50227.0
2018-11-16 09:40:00,82.22,82.23,82.21,82.22,7195.0,65.4218,65.4297,65.4138,65.4218,7195.0
2018-11-16 09:45:00,82.23,82.23,82.19,82.2,40823.0,65.4297,65.4297,65.3979,65.4059,40823.0
2018-11-16 09:50:00,82.2,82.24,82.2,82.2,21365.0,65.4059,65.4377,65.4059,65.4059,21365.0
2018-11-16 09:55:00,82.21,82.23,82.18,82.21,86479.0,65.4138,65.4297,65.39,65.4138,86479.0
2018-11-16 10:00:00,82.2,82.21,82.19,82.21,7271.0,65.4059,65.4138,65.3979,65.4138,7271.0
2018-11-16 10:05:00,82.21,82.25,82.2,82.25,10106.0,65.4138,65.4456,65.4059,65.4456,10106.0
2018-11-16 10:10:00,82.25,82.25,82.21,82.22,14450.0,65.4456,65.4456,65.4138,65.4218,14450.0
2018-11-16 10:15:00,82.22,82.24,82.21,82.24,8961.0,65.4218,65.4377,65.4138,65.4377,8961.0
2018-11-16 10:20:00,82.25,82.26,82.24,82.24,6643.0,65.4456,65.4536,65.4377,65.4377,6643.0
2018-11-16 10:25:00,82.24,82.27,82.23,82.27,48161.0,65.4377,65.4616,65.4297,65.4616,48161.0
2018-11-16 10:30:00,82.27,82.27,82.22,82.22,27036.0,65.4616,65.4616,65.4218,65.4218,27036.0
2018-11-16 10:35:00,82.22,82.24,82.21,82.23,4350.0,65.4218,65.4377,65.4138,65.4297,4350.0
2018-11-16 10:40:00,82.24,82.24,82.22,82.23,9732.0,65.4377,65.4377,65.4218,65.4297,9732.0
2018-11-16 10:45:00,82.24,82.24,82.22,82.23,11916.0,65.4377,65.4377,65.4218,65.4297,11916.0
2018-11-16 10:50:00,82.23,82.26,82.23,82.23,62142.0,65.4297,65.4536,65.4297,65.4297,62142.0
2018-11-16 10:55:00,82.23,82.24,82.22,82.23,28799.0,65.4297,65.4377,65.4218,65.4297,28799.0
2018-11-16 11:00:00,82.23,82.25,82.23,82.24,7293.0,65.4297,65.4456,65.4297,65.4377,7293.0
2018-11-16 11:05:00,82.25,82.25,82.24,82.24,10887.0,65.4456,65.4456,65.4377,65.4377,10887.0
2018-11-16 11:10:00,82.24,82.27,82.24,82.27,27878.0,65.4377,65.4616,65.4377,65.4616,27878.0
2018-11-16 11:15:00,82.27,82.27,82.26,82.27,3471.0,65.4616,65.4616,65.4536,65.4616,3471.0
2018-11-16 11:20:00,82.27,82.27,82.26,82.27,4520.0,65.4616,65.4616,65.4536,65.4616,4520.0
2018-11-16 11:25:00,82.27,82.27,82.23,82.24,42154.0,65.4616,65.4616,65.4297,65.4377,42154.0
2018-11-16 11:30:00,82.25,82.27,82.24,82.27,8546.0,65.4456,65.4616,65.4377,65.4616,8546.0
2018-11-16 11:35:00,82.27,82.28,82.27,82.27,2057.0,65.4616,65.4695,65.4616,65.4616,2057.0
2018-11-16 11:40:00,82.27,82.28,82.27,82.28,21320.0,65.4616,65.4695,65.4616,65.4695,21320.0
2018-11-16 11:45:00,82.28,82.28,82.25,82.26,27473.0,65.4695,65.4695,65.4456,65.4536,27473.0
2018-11-16 11:50:00,82.26,82.28,82.26,82.27,4295.0,65.4536,65.4695,65.4536,65.4616,4295.0
2018-11-16 11:55:00,82.28,82.3,82.27,82.27,7852.0,65.4695,65.4854,65.4616,65.4616,7852.0
2018-11-16 12:00:00,82.27,82.28,82.26,82.28,2983.0,65.4616,65.4695,65.4536,65.4695,2983.0
2018-11-16 12:05:00,82.27,82.29,82.27,82.28,4490.0,65.4616,65.4775,65.4616,65.4695,4490.0
2018-11-16 12:10:00,82.28,82.29,82.28,82.28,2016.0,65.4695,65.4775,65.4695,65.4695,2016.0
2018-11-16 12:15:00,82.29,82.29,82.28,82.29,7985.0,65.4775,65.4775,65.4695,65.4775,7985.0
2018-11-16 12:20:00,82.29,82.31,82.28,82.3,8103.0,65.4775,65.4934,65.4695,65.4854,8103.0
2018-11-16 12:25:00,82.31,82.32,82.29,82.32,17661.0,65.4934,65.5013,65.4775,65.5013,17661.0
2018-11-16 12:30:00,82.31,82.32,82.31,82.31,4392.0,65.4934,65.5013,65.4934,65.4934,4392.0
2018-11-16 12:35:00,82.31,82.31,82.24,82.24,10053.0,65.4934,65.4934,65.4377,65.4377,10053.0
2018-11-16 12:40:00,82.24,82.25,82.23,82.25,11888.0,65.4377,65.4456,65.4297,65.4456,11888.0
2018-11-16 12:45:00,82.25,82.25,82.21,82.22,8976.0,65.4456,65.4456,65.4138,65.4218,8976.0
2018-11-16 12:50:00,82.21,82.23,82.21,82.23,6354.0,65.4138,65.4297,65.4138,65.4297,6354.0
2018-11-16 12:55:00,82.25,82.26,82.24,82.25,36452.0,65.4456,65.4536,65.4377,65.4456,36452.0
2018-11-16 13:00:00,82.27,82.27,82.25,82.27,11574.0,65.4616,65.4616,65.4456,65.4616,11574.0
2018-11-16 13:05:00,82.27,82.29,82.26,82.28,6006.0,65.4616,65.4775,65.4536,65.4695,6006.0
2018-11-16 13:10:00,82.29,82.29,82.27,82.28,18643.0,65.4775,65.4775,65.4616,65.4695,18643.0
2018-11-16 13:15:00,82.28,82.28,82.27,82.28,13596.0,65.4695,65.4695,65.4616,65.4695,13596.0
2018-11-16 13:20:00,82.28,82.29,82.28,82.29,11034.0,65.4695,65.4775,65.4695,65.4775,11034.0
2018-11-16 13:25:00,82.29,82.29,82.28,82.29,23620.0,65.4775,65.4775,65.4695,65.4775,23620.0
2018-11-16 13:30:00,82.29,82.29,82.28,82.29,4243.0,65.4775,65.4775,65.4695,65.4775,4243.0
2018-11-16 13:35:00,82.28,82.29,82.28,82.29,10738.0,65.4695,65.4775,65.4695,65.4775,10738.0
2018-11-16 13:40:00,82.29,82.29,82.28,82.28,799.0,65.4775,65.4775,65.4695,65.4695,799.0
2018-11-16 13:45:00,82.28,82.29,82.28,82.28,11643.0,65.4695,65.4775,65.4695,65.4695,11643.0
2018-11-16 13:50:00,82.28,82.29,82.28,82.29,6131.0,65.4695,65.4775,65.4695,65.4775,6131.0
2018-11-16 13:55:00,82.29,82.29,82.28,82.29,38119.0,65.4775,65.4775,65.4695,65.4775,38119.0
2018-11-16 14:00:00,82.29,82.29,82.28,82.29,5966.0,65.4775,65.4775,65.4695,65.4775,5966.0
2018-11-16 14:05:00,82.29,82.29,82.28,82.29,1623.0,65.4775,65.4775,65.4695,65.4775,1623.0
2018-11-16 14:10:00,82.29,82.29,82.28,82.28,2327.0,65.4775,65.4775,65.4695,65.4695,2327.0
2018-11-16 14:15:00,82.29,82.3,82.27,82.28,12158.0,65.4775,65.4854,65.4616,65.4695,12158.0
2018-11-16 14:20:00,82.28,82.29,82.27,82.29,20585.0,65.4695,65.4775,65.4616,65.4775,20585.0
2018-11-16 14:25:00,82.29,82.3,82.27,82.27,19411.0,65.4775,65.4854,65.4616,65.4616,19411.0
2018-11-16 14:30:00,82.27,82.27,82.26,82.26,6610.0,65.4616,65.4616,65.4536,65.4536,6610.0
2018-11-16 14:35:00,82.26,82.27,82.24,82.24,22650.0,65.4536,65.4616,65.4377,65.4377,22650.0
2018-11-16 14:40:00,82.25,82.25,82.23,82.23,12625.0,65.4456,65.4456,65.4297,65.4297,12625.0
2018-11-16 14:45:00,82.23,82.24,82.23,82.23,22798.0,65.4297,65.4377,65.4297,65.4297,22798.0
2018-11-16 14:50:00,82.23,82.27,82.23,82.27,8863.0,65.4297,65.4616,65.4297,65.4616,8863.0
2018-11-16 14:55:00,82.27,82.28,82.26,82.28,11871.0,65.4616,65.4695,65.4536,65.4695,11871.0
2018-11-16 15:00:00,82.28,82.29,82.27,82.29,4388.0,65.4695,65.4775,65.4616,65.4775,4388.0
2018-11-16 15:05:00,82.29,82.3,82.29,82.29,15675.0,65.4775,65.4854,65.4775,65.4775,15675.0
2018-11-16 15:10:00,82.29,82.3,82.28,82.28,3326.0,65.4775,65.4854,65.4695,65.4695,3326.0
2018-11-16 15:15:00,82.29,82.3,82.29,82.3,7409.0,65.4775,65.4854,65.4775,65.4854,7409.0
2018-11-16 15:20:00,82.29,82.3,82.29,82.29,20103.0,65.4775,65.4854,65.4775,65.4775,20103.0
2018-11-16 15:25:00,82.29,82.3,82.27,82.28,6066.0,65.4775,65.4854,65.4616,65.4695,6066.0
2018-11-16 15:30:00,82.28,82.29,82.28,82.28,13292.0,65.4695,65.4775,65.4695,65.4695,13292.0
2018-11-16 15:35:00,82.29,82.3,82.28,82.3,6973.0,65.4775,65.4854,65.4695,65.4854,6973.0
2018-11-16 15:40:00,82.29,82.31,82.29,82.31,5178.0,65.4775,65.4934,65.4775,65.4934,5178.0
2018-11-16 15:45:00,82.3,82.31,82.3,82.31,47492.0,65.4854,65.4934,65.4854,65.4934,47492.0
2018-11-16 15:50:00,82.31,82.31,82.3,82.3,5604.0,65.4934,65.4934,65.4854,65.4854,5604.0
2018-11-16 15:55:00,82.31,82.31,82.29,82.31,19136.0,65.4934,65.4934,65.4775,65.4934,19136.0
2018-11-19 09:30:00,82.25,82.25,82.21,82.24,45903.0,65.4456,65.4456,65.4138,65.4377,45903.0
2018-11-19 09:35:00,82.24,82.24,82.23,82.23,2853.0,65.4377,65.4377,65.4297,65.4297,2853.0
2018-11-19 09:40:00,82.23,82.24,82.21,82.22,2627.0,65.4297,65.4377,65.4138,65.4218,2627.0
2018-11-19 09:45:00,82.22,82.22,82.21,82.22,32300.0,65.4218,65.4218,65.4138,65.4218,32300.0
2018-11-19 09:50:00,82.22,82.23,82.21,82.23,4027.0,65.4218,65.4297,65.4138,65.4297,4027.0
2018-11-19 09:55:00,82.22,82.23,82.22,82.22,3894.0,65.4218,65.4297,65.4218,65.4218,3894.0
2018-11-19 10:00:00,82.23,82.27,82.23,82.27,13515.0,65.4297,65.4616,65.4297,65.4616,13515.0
2018-11-19 10:05:00,82.27,82.28,82.26,82.26,12864.0,65.4616,65.4695,65.4536,65.4536,12864.0
2018-11-19 10:10:00,82.26,82.27,82.24,82.24,6334.0,65.4536,65.4616,65.4377,65.4377,6334.0
2018-11-19 10:15:00,82.24,82.26,82.24,82.26,5594.0,65.4377,65.4536,65.4377,65.4536,5594.0
2018-11-19 10:20:00,82.26,82.27,82.26,82.27,13355.0,65.4536,65.4616,65.4536,65.4616,13355.0
2018-11-19 10:25:00,82.27,82.27,82.24,82.24,12518.0,65.4616,65.4616,65.4377,65.4377,12518.0
2018-11-19 10:30:00,82.25,82.27,82.25,82.26,41101.0,65.4456,65.4616,65.4456,65.4536,41101.0
2018-11-19 10:35:00,82.26,82.27,82.25,82.25,21044.0,65.4536,65.4616,65.4456,65.4456,21044.0
2018-11-19 10:40:00,82.26,82.27,82.25,82.27,50264.0,65.4536,65.4616,65.4456,65.4616,50264.0
2018-11-19 10:45:00,82.27,82.27,82.25,82.26,15011.0,65.4616,65.4616,65.4456,65.4536,15011.0
2018-11-19 10:50:00,82.26,82.26,82.24,82.24,30503.0,65.4536,65.4536,65.4377,65.4377,30503.0
2018-11-19 10:55:00,82.25,82.25,82.24,82.25,15875.0,65.4456,65.4456,65.4377,65.4456,15875.0
2018-11-19 11:00:00,82.25,82.25,82.24,82.25,10978.0,65.4456,65.4456,65.4377,65.4456,10978.0
2018-11-19 11:05:00,82.25,82.25,82.24,82.25,18582.0,65.4456,65.4456,65.4377,65.4456,18582.0
2018-11-19 11:10:00,82.25,82.25,82.24,82.24,2427.0,65.4456,65.4456,65.4377,65.4377,2427.0
2018-11-19 11:15:00,82.25,82.25,82.24,82.24,4875.0,65.4456,65.4456,65.4377,65.4377,4875.0
2018-11-19 11:20:00,82.24,82.24,82.22,82.22,12568.0,65.4377,65.4377,65.4218,65.4218,12568.0
2018-11-19 11:25:00,82.22,82.23,82.21,82.22,3283.0,65.4218,65.4297,65.4138,65.4218,3283.0
2018-11-19 11:30:00,82.2,82.21,82.2,82.2,3345.0,65.4059,65.4138,65.4059,65.4059,3345.0
2018-11-19 11:35:00,82.2,82.2,82.18,82.19,11437.0,65.4059,65.4059,65.39,65.3979,11437.0
2018-11-19 11:40:00,82.19,82.2,82.18,82.2,2439.0,65.3979,65.4059,65.39,65.4059,2439.0
2018-11-19 11:45:00,82.19,82.19,82.18,82.19,5096.0,65.3979,65.3979,65.39,65.3979,5096.0
2018-11-19 11:50:00,82.2,82.21,82.19,82.2,18009.0,65.4059,65.4138,65.3979,65.4059,18009.0
2018-11-19 11:55:00,82.18,82.19,82.18,82.19,16721.0,65.39,65.3979,65.39,65.3979,16721.0
2018-11-19 12:00:00,82.18,82.19,82.17,82.18,4826.0,65.39,65.3979,65.382,65.39,4826.0
2018-11-19 12:05:00,82.18,82.19,82.17,82.18,3287.0,65.39,65.3979,65.382,65.39,3287.0
2018-11-19 12:10:00,82.18,82.19,82.17,82.19,4558.0,65.39,65.3979,65.382,65.3979,4558.0
2018-11-19 12:15:00,82.18,82.19,82.17,82.19,3623.0,65.39,65.3979,65.382,65.3979,3623.0
2018-11-19 12:20:00,82.19,82.2,82.19,82.19,4404.0,65.3979,65.4059,65.3979,65.3979,4404.0
2018-11-19 12:25:00,82.19,82.2,82.19,82.2,10473.0,65.3979,65.4059,65.3979,65.4059,10473.0
2018-11-19 12:30:00,82.2,82.24,82.2,82.24,19348.0,65.4059,65.4377,65.4059,65.4377,19348.0
2018-11-19 12:35:00,82.24,82.24,82.23,82.23,1165.0,65.4377,65.4377,65.4297,65.4297,1165.0
2018-11-19 12:40:00,82.24,82.24,82.22,82.23,2263.0,65.4377,65.4377,65.4218,65.4297,2263.0
2018-11-19 12:45:00,82.22,82.23,82.22,82.23,1516.0,65.4218,65.4297,65.4218,65.4297,1516.0
2018-11-19 12:50:00,82.22,82.23,82.21,82.22,17494.0,65.4218,65.4297,65.4138,65.4218,17494.0
2018-11-19 12:55:00,82.21,82.23,82.21,82.21,5834.0,65.4138,65.4297,65.4138,65.4138,5834.0
2018-11-19 13:00:00,82.22,82.22,82.21,82.21,2593.0,65.4218,65.4218,65.4138,65.4138,2593.0
2018-11-19 13:05:00,82.21,82.22,82.21,82.21,1647.0,65.4138,65.4218,65.4138,65.4138,1647.0
2018-11-19 13:10:00,82.22,82.22,82.2,82.2,2100.0,65.4218,65.4218,65.4059,65.4059,2100.0
2018-11-19 13:15:00,82.2,82.21,82.19,82.19,4451.0,65.4059,65.4138,65.3979,65.3979,4451.0
2018-11-19 13:20:00,82.19,82.2,82.19,82.2,3126.0,65.3979,65.4059,65.3979,65.4059,3126.0
2018-11-19 13:25:00,82.19,82.21,82.19,82.2,31507.0,65.3979,65.4138,65.3979,65.4059,31507.0
2018-11-19 13:30:00,82.2,82.21,82.19,82.2,52246.0,65.4059,65.4138,65.3979,65.4059,52246.0
2018-11-19 13:35:00,82.2,82.2,82.17,82.17,74197.0,65.4059,65.4059,65.382,65.382,74197.0
2018-11-19 13:40:00,82.17,82.18,82.17,82.18,11804.0,65.382,65.39,65.382,65.39,11804.0
2018-11-19 13:45:00,82.19,82.2,82.19,82.19,4133.0,65.3979,65.4059,65.3979,65.3979,4133.0
2018-11-19 13:50:00,82.19,82.2,82.19,82.2,13079.0,65.3979,65.4059,65.3979,65.4059,13079.0
2018-11-19 13:55:00,82.19,82.21,82.19,82.21,3576.0,65.3979,65.4138,65.3979,65.4138,3576.0
2018-11-19 14:00:00,82.2,82.21,82.2,82.2,3244.0,65.4059,65.4138,65.4059,65.4059,3244.0
2018-11-19 14:05:00,82.2,82.22,82.2,82.21,40347.0,65.4059,65.4218,65.4059,65.4138,40347.0
2018-11-19 14:10:00,82.21,82.22,82.19,82.19,6550.0,65.4138,65.4218,65.3979,65.3979,6550.0
2018-11-19 14:15:00,82.2,82.21,82.19,82.21,12064.0,65.4059,65.4138,65.3979,65.4138,12064.0
2018-11-19 14:20:00,82.2,82.21,82.2,82.21,5510.0,65.4059,65.4138,65.4059,65.4138,5510.0
2018-11-19 14:25:00,82.21,82.21,82.2,82.2,22580.0,65.4138,65.4138,65.4059,65.4059,22580.0
2018-11-19 14:30:00,82.21,82.21,82.2,82.2,7489.0,65.4138,65.4138,65.4059,65.4059,7489.0
2018-11-19 14:35:00,82.2,82.21,82.19,82.19,7385.0,65.4059,65.4138,65.3979,65.3979,7385.0
2018-11-19 14:40:00,82.18,82.19,82.18,82.19,8084.0,65.39,65.3979,65.39,65.3979,8084.0
2018-11-19 14:45:00,82.19,82.19,82.18,82.19,10586.0,65.3979,65.3979,65.39,65.3979,10586.0
2018-11-19 14:50:00,82.19,82.19,82.18,82.18,14924.0,65.3979,65.3979,65.39,65.39,14924.0
2018-11-19 14:55:00,82.19,82.19,82.18,82.19,30153.0,65.3979,65.3979,65.39,65.3979,30153.0
2018-11-19 15:00:00,82.19,82.21,82.19,82.2,7515.0,65.3979,65.4138,65.3979,65.4059,7515.0
2018-11-19 15:05:00,82.21,82.21,82.19,82.19,11290.0,65.4138,65.4138,65.3979,65.3979,11290.0
2018-11-19 15:10:00,82.2,82.2,82.19,82.19,13027.0,65.4059,65.4059,65.3979,65.3979,13027.0
2018-11-19 15:15:00,82.19,82.19,82.17,82.17,29750.0,65.3979,65.3979,65.382,65.382,29750.0
2018-11-19 15:20:00,82.18,82.18,82.17,82.18,6030.0,65.39,65.39,65.382,65.39,6030.0
2018-11-19 15:25:00,82.19,82.2,82.18,82.2,8761.0,65.3979,65.4059,65.39,65.4059,8761.0
2018-11-19 15:30:00,82.2,82.21,82.19,82.2,22943.0,65.4059,65.4138,65.3979,65.4059,22943.0
2018-11-19 15:35:00,82.2,82.21,82.19,82.19,12446.0,65.4059,65.4138,65.3979,65.3979,12446.0
2018-11-19 15:40:00,82.2,82.2,82.19,82.19,10799.0,65.4059,65.4059,65.3979,65.3979,10799.0
2018-11-19 15:45:00,82.19,82.2,82.19,82.19,16408.0,65.3979,65.4059,65.3979,65.3979,16408.0
2018-11-19 15:50:00,82.19,82.2,82.17,82.17,49591.0,65.3979,65.4059,65.382,65.382,49591.0
2018-11-19 15:55:00,82.17,82.18,82.17,82.17,47991.0,65.382,65.39,65.382,65.382,47991.0
2018-11-20 09:30:00,82.1,82.14,82.08,82.09,43232.0,65.3263,65.3581,65.3104,65.3183,43232.0
2018-11-20 09:35:00,82.09,82.09,82.08,82.08,33147.0,65.3183,65.3183,65.3104,65.3104,33147.0
2018-11-20 09:40:00,82.09,82.1,82.07,82.09,9596.0,65.3183,65.3263,65.3024,65.3183,9596.0
2018-11-20 09:45:00,82.09,82.1,82.08,82.08,4843.0,65.3183,65.3263,65.3104,65.3104,4843.0
2018-11-20 09:50:00,82.08,82.11,82.08,82.11,23284.0,65.3104,65.3343,65.3104,65.3343,23284.0
2018-11-20 09:55:00,82.11,82.12,82.1,82.11,4986.0,65.3343,65.3422,65.3263,65.3343,4986.0
2018-11-20 10:00:00,82.1,82.11,82.09,82.11,25173.0,65.3263,65.3343,65.3183,65.3343,25173.0
2018-11-20 10:05:00,82.1,82.13,82.1,82.13,13580.0,65.3263,65.3502,65.3263,65.3502,13580.0
2018-11-20 10:10:00,82.13,82.14,82.11,82.11,53153.0,65.3502,65.3581,65.3343,65.3343,53153.0
2018-11-20 10:15:00,82.11,82.12,82.1,82.11,83300.0,65.3343,65.3422,65.3263,65.3343,83300.0
2018-11-20 10:20:00,82.11,82.11,82.1,82.1,7582.0,65.3343,65.3343,65.3263,65.3263,7582.0
2018-11-20 10:25:00,82.1,82.11,82.09,82.1,15750.0,65.3263,65.3343,65.3183,65.3263,15750.0
2018-11-20 10:30:00,82.11,82.12,82.1,82.1,37433.0,65.3343,65.3422,65.3263,65.3263,37433.0
2018-11-20 10:35:00,82.1,82.11,82.1,82.1,6112.0,65.3263,65.3343,65.3263,65.3263,6112.0
2018-11-20 10:40:00,82.11,82.11,82.09,82.09,16637.0,65.3343,65.3343,65.3183,65.3183,16637.0
2018-11-20 10:45:00,82.09,82.1,82.09,82.09,3452.0,65.3183,65.3263,65.3183,65.3183,3452.0
2018-11-20 10:50:00,82.09,82.1,82.09,82.09,9133.0,65.3183,65.3263,65.3183,65.3183,9133.0
2018-11-20 10:55:00,82.1,82.1,82.09,82.09,2898.0,65.3263,65.3263,65.3183,65.3183,2898.0
2018-11-20 11:00:00,82.09,82.1,82.09,82.09,506620.0,65.3183,65.3263,65.3183,65.3183,506620.0
2018-11-20 11:05:00,82.1,82.1,82.07,82.07,80255.0,65.3263,65.3263,65.3024,65.3024,80255.0
2018-11-20 11:10:00,82.08,82.08,82.07,82.07,6494.0,65.3104,65.3104,65.3024,65.3024,6494.0
2018-11-20 11:15:00,82.07,82.09,82.07,82.08,7554.0,65.3024,65.3183,65.3024,65.3104,7554.0
2018-11-20 11:20:00,82.09,82.09,82.07,82.08,14481.0,65.3183,65.3183,65.3024,65.3104,14481.0
2018-11-20 11:25:00,82.08,82.09,82.07,82.08,3629.0,65.3104,65.3183,65.3024,65.3104,3629.0
2018-11-20 11:30:00,82.08,82.09,82.08,82.09,5484.0,65.3104,65.3183,65.3104,65.3183,5484.0
2018-11-20 11:35:00,82.09,82.1,82.07,82.08,10594.0,65.3183,65.3263,65.3024,65.3104,10594.0
2018-11-20 11:40:00,82.08,82.09,82.07,82.09,28143.0,65.3104,65.3183,65.3024,65.3183,28143.0
2018-11-20 11:45:00,82.09,82.1,82.08,82.09,2948.0,65.3183,65.3263,65.3104,65.3183,2948.0
2018-11-20 11:50:00,82.1,82.12,82.09,82.1,50341.0,65.3263,65.3422,65.3183,65.3263,50341.0
2018-11-20 11:55:00,82.11,82.11,82.1,82.1,7639.0,65.3343,65.3343,65.3263,65.3263,7639.0
2018-11-20 12:00:00,82.1,82.11,82.09,82.09,6721.0,65.3263,65.3343,65.3183,65.3183,6721.0
2018-11-20 12:05:00,82.1,82.11,82.09,82.1,7513.0,65.3263,65.3343,65.3183,65.3263,7513.0
2018-11-20 12:10:00,82.1,82.12,82.1,82.1,16944.0,65.3263,65.3422,65.3263,65.3263,16944.0
2018-11-20 12:15:00,82.1,82.11,82.1,82.11,15918.0,65.3263,65.3343,65.3263,65.3343,15918.0
2018-11-20 12:20:00,82.11,82.13,82.1,82.11,11704.0,65.3343,65.3502,65.3263,65.3343,11704.0
2018-11-20 12:25:00,82.11,82.12,82.1,82.11,19906.0,65.3343,65.3422,65.3263,65.3343,19906.0
2018-11-20 12:30:00,82.1,82.11,82.1,82.11,7125.0,65.3263,65.3343,65.3263,65.3343,7125.0
2018-11-20 12:35:00,82.11,82.12,82.1,82.12,3814.0,65.3343,65.3422,65.3263,65.3422,3814.0
2018-11-20 12:40:00,82.12,82.12,82.1,82.12,9556.0,65.3422,65.3422,65.3263,65.3422,9556.0
2018-11-20 12:45:00,82.11,82.14,82.11,82.14,4398.0,65.3343,65.3581,65.3343,65.3581,4398.0
2018-11-20 12:50:00,82.13,82.14,82.11,82.11,1731.0,65.3502,65.3581,65.3343,65.3343,1731.0
2018-11-20 12:55:00,82.12,82.13,82.12,82.13,7357.0,65.3422,65.3502,65.3422,65.3502,7357.0
2018-11-20 13:00:00,82.12,82.13,82.12,82.13,3411.0,65.3422,65.3502,65.3422,65.3502,3411.0
2018-11-20 13:05:00,82.13,82.13,82.1,82.1,17766.0,65.3502,65.3502,65.3263,65.3263,17766.0
2018-11-20 13:10:00,82.11,82.13,82.11,82.11,6150.0,65.3343,65.3502,65.3343,65.3343,6150.0
2018-11-20 13:15:00,82.11,82.13,82.11,82.12,1913.0,65.3343,65.3502,65.3343,65.3422,1913.0
2018-11-20 13:20:00,82.12,82.13,82.11,82.13,6034.0,65.3422,65.3502,65.3343,65.3502,6034.0
2018-11-20 13:25:00,82.13,82.15,82.13,82.14,9508.0,65.3502,65.3661,65.3502,65.3581,9508.0
2018-11-20 13:30:00,82.15,82.15,82.14,82.15,3338.0,65.3661,65.3661,65.3581,65.3661,3338.0
2018-11-20 13:35:00,82.15,82.15,82.14,82.14,12072.0,65.3661,65.3661,65.3581,65.3581,12072.0
2018-11-20 13:40:00,82.14,82.16,82.14,82.15,7731.0,65.3581,65.374,65.3581,65.3661,7731.0
2018-11-20 13:45:00,82.16,82.16,82.14,82.14,2021.0,65.374,65.374,65.3581,65.3581,2021.0
2018-11-20 13:50:00,82.15,82.15,82.13,82.13,5805.0,65.3661,65.3661,65.3502,65.3502,5805.0
2018-11-20 13:55:00,82.13,82.15,82.13,82.14,4086.0,65.3502,65.3661,65.3502,65.3581,4086.0
2018-11-20 14:00:00,82.14,82.15,82.14,82.15,4765.0,65.3581,65.3661,65.3581,65.3661,4765.0
2018-11-20 14:05:00,82.14,82.15,82.14,82.15,3608.0,65.3581,65.3661,65.3581,65.3661,3608.0
2018-11-20 14:10:00,82.15,82.15,82.14,82.15,3898.0,65.3661,65.3661,65.3581,65.3661,3898.0
2018-11-20 14:15:00,82.14,82.15,82.14,82.14,13372.0,65.3581,65.3661,65.3581,65.3581,13372.0
2018-11-20 14:20:00,82.15,82.15,82.14,82.14,16832.0,65.3661,65.3661,65.3581,65.3581,16832.0
2018-11-20 14:25:00,82.14,82.15,82.13,82.14,19295.0,65.3581,65.3661,65.3502,65.3581,19295.0
2018-11-20 14:30:00,82.13,82.14,82.13,82.13,64345.0,65.3502,65.3581,65.3502,65.3502,64345.0
2018-11-20 14:35:00,82.14,82.15,82.13,82.13,25990.0,65.3581,65.3661,65.3502,65.3502,25990.0
2018-11-20 14:40:00,82.13,82.15,82.13,82.15,22888.0,65.3502,65.3661,65.3502,65.3661,22888.0
2018-11-20 14:45:00,82.15,82.15,82.13,82.13,39607.0,65.3661,65.3661,65.3502,65.3502,39607.0
2018-11-20 14:50:00,82.13,82.14,82.1,82.11,27657.0,65.3502,65.3581,65.3263,65.3343,27657.0
2018-11-20 14:55:00,82.11,82.14,82.11,82.14,12959.0,65.3343,65.3581,65.3343,65.3581,12959.0
2018-11-20 15:00:00,82.14,82.14,82.11,82.14,25924.0,65.3581,65.3581,65.3343,65.3581,25924.0
2018-11-20 15:05:00,82.14,82.14,82.13,82.13,6280.0,65.3581,65.3581,65.3502,65.3502,6280.0
2018-11-20 15:10:00,82.13,82.14,82.13,82.14,6816.0,65.3502,65.3581,65.3502,65.3581,6816.0
2018-11-20 15:15:00,82.14,82.14,82.13,82.14,5919.0,65.3581,65.3581,65.3502,65.3581,5919.0
2018-11-20 15:20:00,82.14,82.14,82.12,82.14,10825.0,65.3581,65.3581,65.3422,65.3581,10825.0
2018-11-20 15:25:00,82.14,82.14,82.13,82.13,23120.0,65.3581,65.3581,65.3502,65.3502,23120.0
2018-11-20 15:30:00,82.14,82.14,82.12,82.12,15781.0,65.3581,65.3581,65.3422,65.3422,15781.0
2018-11-20 15:35:00,82.12,82.13,82.12,82.13,12486.0,65.3422,65.3502,65.3422,65.3502,12486.0
2018-11-20 15:40:00,82.13,82.13,82.12,82.13,10752.0,65.3502,65.3502,65.3422,65.3502,10752.0
2018-11-20 15:45:00,82.12,82.13,82.1,82.1,26055.0,65.3422,65.3502,65.3263,65.3263,26055.0
2018-11-20 15:50:00,82.11,82.11,82.1,82.11,2518.0,65.3343,65.3343,65.3263,65.3343,2518.0
2018-11-20 15:55:00,82.11,82.13,82.11,82.12,33115.0,65.3343,65.3502,65.3343,65.3422,33115.0
2018-11-21 09:30:00,82.18,82.2,82.17,82.2,27294.0,65.39,65.4059,65.382,65.4059,27294.0
2018-11-21 09:35:00,82.21,82.23,82.2,82.23,13088.0,65.4138,65.4297,65.4059,65.4297,13088.0
2018-11-21 09:40:00,82.23,82.24,82.22,82.23,2496.0,65.4297,65.4377,65.4218,65.4297,2496.0
2018-11-21 09:45:00,82.22,82.23,82.2,82.21,11913.0,65.4218,65.4297,65.4059,65.4138,11913.0
2018-11-21 09:50:00,82.21,82.23,82.21,82.21,9286.0,65.4138,65.4297,65.4138,65.4138,9286.0
2018-11-21 09:55:00,82.21,82.22,82.2,82.21,3296.0,65.4138,65.4218,65.4059,65.4138,3296.0
2018-11-21 10:00:00,82.21,82.22,82.2,82.21,7237.0,65.4138,65.4218,65.4059,65.4138,7237.0
2018-11-21 10:05:00,82.21,82.22,82.2,82.22,3483.0,65.4138,65.4218,65.4059,65.4218,3483.0
2018-11-21 10:10:00,82.21,82.22,82.2,82.2,1512.0,65.4138,65.4218,65.4059,65.4059,1512.0
2018-11-21 10:15:00,82.2,82.21,82.2,82.2,4446.0,65.4059,65.4138,65.4059,65.4059,4446.0
2018-11-21 10:20:00,82.2,82.21,82.2,82.2,8442.0,65.4059,65.4138,65.4059,65.4059,8442.0
2018-11-21 10:25:00,82.2,82.21,82.2,82.2,3957.0,65.4059,65.4138,65.4059,65.4059,3957.0
2018-11-21 10:30:00,82.2,82.21,82.19,82.2,55331.0,65.4059,65.4138,65.3979,65.4059,55331.0
2018-11-21 10:35:00,82.2,82.2,82.19,82.2,23806.0,65.4059,65.4059,65.3979,65.4059,23806.0
2018-11-21 10:40:00,82.2,82.2,82.19,82.2,3798.0,65.4059,65.4059,65.3979,65.4059,3798.0
2018-11-21 10:45:00,82.21,82.21,82.19,82.2,3918.0,65.4138,65.4138,65.3979,65.4059,3918.0
2018-11-21 10:50:00,82.2,82.2,82.18,82.18,7957.0,65.4059,65.4059,65.39,65.39,7957.0
2018-11-21 10:55:00,82.19,82.19,82.16,82.17,37222.0,65.3979,65.3979,65.374,65.382,37222.0
2018-11-21 11:00:00,82.17,82.18,82.17,82.17,5396.0,65.382,65.39,65.382,65.382,5396.0
2018-11-21 11:05:00,82.18,82.18,82.17,82.18,21829.0,65.39,65.39,65.382,65.39,21829.0
2018-11-21 11:10:00,82.18,82.18,82.17,82.18,1514.0,65.39,65.39,65.382,65.39,1514.0
2018-11-21 11:15:00,82.17,82.18,82.17,82.18,8865.0,65.382,65.39,65.382,65.39,8865.0
2018-11-21 11:20:00,82.18,82.18,82.17,82.18,8220.0,65.39,65.39,65.382,65.39,8220.0
2018-11-21 11:25:00,82.18,82.2,82.17,82.2,10622.0,65.39,65.4059,65.382,65.4059,10622.0
2018-11-21 11:30:00,82.2,82.2,82.18,82.19,7867.0,65.4059,65.4059,65.39,65.3979,7867.0
2018-11-21 11:35:00,82.18,82.19,82.17,82.17,2590.0,65.39,65.3979,65.382,65.382,2590.0
2018-11-21 11:40:00,82.17,82.18,82.17,82.17,5889.0,65.382,65.39,65.382,65.382,5889.0
2018-11-21 11:45:00,82.17,82.18,82.17,82.17,2202.0,65.382,65.39,65.382,65.382,2202.0
2018-11-21 11:50:00,82.17,82.18,82.16,82.17,16528.0,65.382,65.39,65.374,65.382,16528.0
2018-11-21 11:55:00,82.17,82.17,82.16,82.16,7487.0,65.382,65.382,65.374,65.374,7487.0
2018-11-21 12:00:00,82.16,82.17,82.15,82.17,5873.0,65.374,65.382,65.3661,65.382,5873.0
2018-11-21 12:05:00,82.17,82.18,82.16,82.18,1775.0,65.382,65.39,65.374,65.39,1775.0
2018-11-21 12:10:00,82.18,82.19,82.18,82.19,1449.0,65.39,65.3979,65.39,65.3979,1449.0
2018-11-21 12:15:00,82.2,82.2,82.19,82.19,5205.0,65.4059,65.4059,65.3979,65.3979,5205.0
2018-11-21 12:20:00,82.19,82.2,82.19,82.2,13362.0,65.3979,65.4059,65.3979,65.4059,13362.0
2018-11-21 12:25:00,82.2,82.2,82.19,82.2,1802.0,65.4059,65.4059,65.3979,65.4059,1802.0
2018-11-21 12:30:00,82.2,82.2,82.17,82.17,6353.0,65.4059,65.4059,65.382,65.382,6353.0
2018-11-21 12:35:00,82.17,82.18,82.17,82.17,2790.0,65.382,65.39,65.382,65.382,2790.0
2018-11-21 12:40:00,82.17,82.18,82.17,82.17,4784.0,65.382,65.39,65.382,65.382,4784.0
2018-11-21 12:45:00,82.17,82.18,82.17,82.17,8536.0,65.382,65.39,65.382,65.382,8536.0
2018-11-21 12:50:00,82.17,82.18,82.17,82.18,2398.0,65.382,65.39,65.382,65.39,2398.0
2018-11-21 12:55:00,82.17,82.18,82.17,82.17,4617.0,65.382,65.39,65.382,65.382,4617.0
2018-11-21 13:00:00,82.17,82.18,82.17,82.17,5330.0,65.382,65.39,65.382,65.382,5330.0
2018-11-21 13:05:00,82.18,82.18,82.17,82.17,23741.0,65.39,65.39,65.382,65.382,23741.0
2018-11-21 13:10:00,82.17,82.18,82.17,82.17,6333.0,65.382,65.39,65.382,65.382,6333.0
2018-11-21 13:15:00,82.17,82.18,82.17,82.17,36651.0,65.382,65.39,65.382,65.382,36651.0
2018-11-21 13:20:00,82.17,82.2,82.17,82.2,5836.0,65.382,65.4059,65.382,65.4059,5836.0
2018-11-21 13:25:00,82.19,82.19,82.18,82.18,8173.0,65.3979,65.3979,65.39,65.39,8173.0
2018-11-21 13:30:00,82.18,82.19,82.18,82.19,2599.0,65.39,65.3979,65.39,65.3979,2599.0
2018-11-21 13:35:00,82.19,82.2,82.18,82.2,7013.0,65.3979,65.4059,65.39,65.4059,7013.0
2018-11-21 13:40:00,82.19,82.2,82.19,82.19,10762.0,65.3979,65.4059,65.3979,65.3979,10762.0
2018-11-21 13:45:00,82.2,82.2,82.19,82.19,2482.0,65.4059,65.4059,65.3979,65.3979,2482.0
2018-11-21 13:50:00,82.19,82.2,82.19,82.19,10640.0,65.3979,65.4059,65.3979,65.3979,10640.0
2018-11-21 13:55:00,82.2,82.21,82.2,82.2,9367.0,65.4059,65.4138,65.4059,65.4059,9367.0
2018-11-21 14:00:00,82.21,82.21,82.2,82.2,12819.0,65.4138,65.4138,65.4059,65.4059,12819.0
2018-11-21 14:05:00,82.21,82.21,82.19,82.19,14617.0,65.4138,65.4138,65.3979,65.3979,14617.0
2018-11-21 14:10:00,82.2,82.2,82.19,82.19,11623.0,65.4059,65.4059,65.3979,65.3979,11623.0
2018-11-21 14:15:00,82.18,82.19,82.18,82.18,4257.0,65.39,65.3979,65.39,65.39,4257.0
2018-11-21 14:20:00,82.19,82.19,82.18,82.18,5339.0,65.3979,65.3979,65.39,65.39,5339.0
2018-11-21 14:25:00,82.18,82.19,82.18,82.19,8443.0,65.39,65.3979,65.39,65.3979,8443.0
2018-11-21 14:30:00,82.18,82.19,82.17,82.18,9013.0,65.39,65.3979,65.382,65.39,9013.0
2018-11-21 14:35:00,82.17,82.18,82.16,82.16,39429.0,65.382,65.39,65.374,65.374,39429.0
2018-11-21 14:40:00,82.17,82.17,82.16,82.17,2121.0,65.382,65.382,65.374,65.382,2121.0
2018-11-21 14:45:00,82.16,82.18,82.16,82.18,6343.0,65.374,65.39,65.374,65.39,6343.0
2018-11-21 14:50:00,82.18,82.18,82.17,82.18,9903.0,65.39,65.39,65.382,65.39,9903.0
2018-11-21 14:55:00,82.17,82.19,82.17,82.19,19961.0,65.382,65.3979,65.382,65.3979,19961.0
2018-11-21 15:00:00,82.19,82.19,82.18,82.18,1561.0,65.3979,65.3979,65.39,65.39,1561.0
2018-11-21 15:05:00,82.19,82.19,82.18,82.19,3430.0,65.3979,65.3979,65.39,65.3979,3430.0
2018-11-21 15:10:00,82.18,82.19,82.18,82.19,19094.0,65.39,65.3979,65.39,65.3979,19094.0
2018-11-21 15:15:00,82.19,82.19,82.18,82.18,9346.0,65.3979,65.3979,65.39,65.39,9346.0
2018-11-21 15:20:00,82.19,82.19,82.18,82.19,7467.0,65.3979,65.3979,65.39,65.3979,7467.0
2018-11-21 15:25:00,82.19,82.19,82.17,82.17,14622.0,65.3979,65.3979,65.382,65.382,14622.0
2018-11-21 15:30:00,82.18,82.18,82.17,82.18,9372.0,65.39,65.39,65.382,65.39,9372.0
2018-11-21 15:35:00,82.18,82.18,82.17,82.18,10418.0,65.39,65.39,65.382,65.39,10418.0
2018-11-21 15:40:00,82.17,82.18,82.17,82.18,20294.0,65.382,65.39,65.382,65.39,20294.0
2018-11-21 15:45:00,82.18,82.18,82.16,82.16,11728.0,65.39,65.39,65.374,65.374,11728.0
2018-11-21 15:50:00,82.16,82.18,82.16,82.18,13731.0,65.374,65.39,65.374,65.39,13731.0
2018-11-21 15:55:00,82.18,82.18,82.15,82.17,4104.0,65.39,65.39,65.3661,65.382,4104.0
2018-11-23 09:30:00,82.33,82.37,82.33,82.35,24908.0,65.5093,65.5411,65.5093,65.5252,24908.0
2018-11-23 09:35:00,82.34,82.35,82.33,82.33,5084.0,65.5173,65.5252,65.5093,65.5093,5084.0
2018-11-23 09:40:00,82.33,82.33,82.29,82.29,12475.0,65.5093,65.5093,65.4775,65.4775,12475.0
2018-11-23 09:45:00,82.29,82.3,82.28,82.29,2179.0,65.4775,65.4854,65.4695,65.4775,2179.0
2018-11-23 09:50:00,82.29,82.29,82.28,82.29,3460.0,65.4775,65.4775,65.4695,65.4775,3460.0
2018-11-23 09:55:00,82.29,82.29,82.25,82.26,40007.0,65.4775,65.4775,65.4456,65.4536,40007.0
2018-11-23 10:00:00,82.26,82.27,82.25,82.26,10223.0,65.4536,65.4616,65.4456,65.4536,10223.0
2018-11-23 10:05:00,82.26,82.26,82.25,82.25,12204.0,65.4536,65.4536,65.4456,65.4456,12204.0
2018-11-23 10:10:00,82.25,82.27,82.25,82.27,4541.0,65.4456,65.4616,65.4456,65.4616,4541.0
2018-11-23 10:15:00,82.27,82.29,82.26,82.29,17583.0,65.4616,65.4775,65.4536,65.4775,17583.0
2018-11-23 10:20:00,82.29,82.29,82.27,82.29,6064.0,65.4775,65.4775,65.4616,65.4775,6064.0
2018-11-23 10:25:00,82.29,82.3,82.28,82.29,4730.0,65.4775,65.4854,65.4695,65.4775,4730.0
2018-11-23 10:30:00,82.28,82.3,82.28,82.3,2530.0,65.4695,65.4854,65.4695,65.4854,2530.0
2018-11-23 10:35:00,82.29,82.3,82.28,82.3,14119.0,65.4775,65.4854,65.4695,65.4854,14119.0
2018-11-23 10:40:00,82.29,82.3,82.29,82.3,2625.0,65.4775,65.4854,65.4775,65.4854,2625.0
2018-11-23 10:45:00,82.3,82.3,82.29,82.29,5663.0,65.4854,65.4854,65.4775,65.4775,5663.0
2018-11-23 10:50:00,82.3,82.3,82.26,82.27,14509.0,65.4854,65.4854,65.4536,65.4616,14509.0
2018-11-23 10:55:00,82.26,82.27,82.26,82.27,2303.0,65.4536,65.4616,65.4536,65.4616,2303.0
2018-11-23 11:00:00,82.26,82.27,82.26,82.27,5102.0,65.4536,65.4616,65.4536,65.4616,5102.0
2018-11-23 11:05:00,82.27,82.27,82.25,82.25,9385.0,65.4616,65.4616,65.4456,65.4456,9385.0
2018-11-23 11:10:00,82.26,82.26,82.25,82.26,4259.0,65.4536,65.4536,65.4456,65.4536,4259.0
2018-11-23 11:15:00,82.26,82.26,82.24,82.24,10430.0,65.4536,65.4536,65.4377,65.4377,10430.0
2018-11-23 11:20:00,82.25,82.25,82.24,82.25,7154.0,65.4456,65.4456,65.4377,65.4456,7154.0
2018-11-23 11:25:00,82.25,82.25,82.24,82.24,2139.0,65.4456,65.4456,65.4377,65.4377,2139.0
2018-11-23 11:30:00,82.25,82.25,82.22,82.24,45752.0,65.4456,65.4456,65.4218,65.4377,45752.0
2018-11-23 11:35:00,82.23,82.25,82.23,82.25,10017.0,65.4297,65.4456,65.4297,65.4456,10017.0
2018-11-23 11:40:00,82.24,82.25,82.24,82.25,10794.0,65.4377,65.4456,65.4377,65.4456,10794.0
2018-11-23 11:45:00,82.25,82.25,82.22,82.22,21172.0,65.4456,65.4456,65.4218,65.4218,21172.0
2018-11-23 11:50:00,82.21,82.22,82.21,82.22,6901.0,65.4138,65.4218,65.4138,65.4218,6901.0
2018-11-23 11:55:00,82.22,82.23,82.21,82.23,6685.0,65.4218,65.4297,65.4138,65.4297,6685.0
2018-11-23 12:00:00,82.23,82.23,82.22,82.23,5554.0,65.4297,65.4297,65.4218,65.4297,5554.0
2018-11-23 12:05:00,82.23,82.23,82.22,82.23,21201.0,65.4297,65.4297,65.4218,65.4297,21201.0
2018-11-23 12:10:00,82.23,82.24,82.22,82.22,21164.0,65.4297,65.4377,65.4218,65.4218,21164.0
2018-11-23 12:15:00,82.22,82.22,82.21,82.22,2564.0,65.4218,65.4218,65.4138,65.4218,2564.0
2018-11-23 12:20:00,82.22,82.22,82.21,82.21,6849.0,65.4218,65.4218,65.4138,65.4138,6849.0
2018-11-23 12:25:00,82.21,82.23,82.21,82.22,20877.0,65.4138,65.4297,65.4138,65.4218,20877.0
2018-11-23 12:30:00,82.23,82.23,82.22,82.23,6034.0,65.4297,65.4297,65.4218,65.4297,6034.0
2018-11-23 12:35:00,82.23,82.23,82.21,82.22,9901.0,65.4297,65.4297,65.4138,65.4218,9901.0
2018-11-23 12:40:00,82.22,82.23,82.21,82.22,17950.0,65.4218,65.4297,65.4138,65.4218,17950.0
2018-11-23 12:45:00,82.22,82.22,82.21,82.21,3957.0,65.4218,65.4218,65.4138,65.4138,3957.0
2018-11-23 12:50:00,82.22,82.22,82.2,82.2,1882.0,65.4218,65.4218,65.4059,65.4059,1882.0
2018-11-23 12:55:00,82.2,82.21,82.19,82.19,2379.0,65.4059,65.4138,65.3979,65.3979,2379.0
2018-11-26 09:30:00,82.23,82.26,82.22,82.22,32848.0,65.4297,65.4536,65.4218,65.4218,32848.0
2018-11-26 09:35:00,82.22,82.23,82.2,82.2,4096.0,65.4218,65.4297,65.4059,65.4059,4096.0
2018-11-26 09:40:00,82.21,82.22,82.2,82.21,3299.0,65.4138,65.4218,65.4059,65.4138,3299.0
2018-11-26 09:45:00,82.2,82.21,82.18,82.19,35876.0,65.4059,65.4138,65.39,65.3979,35876.0
2018-11-26 09:50:00,82.19,82.19,82.18,82.18,1234.0,65.3979,65.3979,65.39,65.39,1234.0
2018-11-26 09:55:00,82.18,82.19,82.18,82.19,1920.0,65.39,65.3979,65.39,65.3979,1920.0
2018-11-26 10:00:00,82.18,82.2,82.18,82.2,16315.0,65.39,65.4059,65.39,65.4059,16315.0
2018-11-26 10:05:00,82.2,82.21,82.19,82.2,24880.0,65.4059,65.4138,65.3979,65.4059,24880.0
2018-11-26 10:10:00,82.2,82.22,82.2,82.22,10451.0,65.4059,65.4218,65.4059,65.4218,10451.0
2018-11-26 10:15:00,82.21,82.23,82.21,82.23,12609.0,65.4138,65.4297,65.4138,65.4297,12609.0
2018-11-26 10:20:00,82.23,82.23,82.21,82.22,7568.0,65.4297,65.4297,65.4138,65.4218,7568.0
2018-11-26 10:25:00,82.22,82.23,82.21,82.22,25095.0,65.4218,65.4297,65.4138,65.4218,25095.0
2018-11-26 10:30:00,82.22,82.23,82.22,82.23,928.0,65.4218,65.4297,65.4218,65.4297,928.0
2018-11-26 10:35:00,82.22,82.23,82.22,82.23,17604.0,65.4218,65.4297,65.4218,65.4297,17604.0
2018-11-26 10:40:00,82.23,82.23,82.22,82.23,59934.0,65.4297,65.4297,65.4218,65.4297,59934.0
2018-11-26 10:45:00,82.22,82.24,82.22,82.23,43568.0,65.4218,65.4377,65.4218,65.4297,43568.0
2018-11-26 10:50:00,82.24,82.24,82.21,82.21,7118.0,65.4377,65.4377,65.4138,65.4138,7118.0
2018-11-26 10:55:00,82.21,82.23,82.21,82.22,54188.0,65.4138,65.4297,65.4138,65.4218,54188.0
2018-11-26 11:00:00,82.21,82.22,82.21,82.21,31409.0,65.4138,65.4218,65.4138,65.4138,31409.0
2018-11-26 11:05:00,82.22,82.22,82.21,82.21,11300.0,65.4218,65.4218,65.4138,65.4138,11300.0
2018-11-26 11:10:00,82.2,82.21,82.2,82.21,10356.0,65.4059,65.4138,65.4059,65.4138,10356.0
2018-11-26 11:15:00,82.21,82.21,82.2,82.2,7337.0,65.4138,65.4138,65.4059,65.4059,7337.0
2018-11-26 11:20:00,82.2,82.21,82.19,82.2,7358.0,65.4059,65.4138,65.3979,65.4059,7358.0
2018-11-26 11:25:00,82.19,82.2,82.19,82.19,4413.0,65.3979,65.4059,65.3979,65.3979,4413.0
2018-11-26 11:30:00,82.19,82.2,82.19,82.19,4748.0,65.3979,65.4059,65.3979,65.3979,4748.0
2018-11-26 11:35:00,82.2,82.2,82.19,82.2,14048.0,65.4059,65.4059,65.3979,65.4059,14048.0
2018-11-26 11:40:00,82.19,82.2,82.18,82.18,11229.0,65.3979,65.4059,65.39,65.39,11229.0
2018-11-26 11:45:00,82.19,82.19,82.18,82.18,4936.0,65.3979,65.3979,65.39,65.39,4936.0
2018-11-26 11:50:00,82.19,82.19,82.18,82.18,5272.0,65.3979,65.3979,65.39,65.39,5272.0
2018-11-26 11:55:00,82.19,82.19,82.17,82.17,9578.0,65.3979,65.3979,65.382,65.382,9578.0
2018-11-26 12:00:00,82.18,82.18,82.17,82.17,24020.0,65.39,65.39,65.382,65.382,24020.0
2018-11-26 12:05:00,82.17,82.18,82.15,82.15,3584.0,65.382,65.39,65.3661,65.3661,3584.0
2018-11-26 12:10:00,82.15,82.16,82.15,82.15,5417.0,65.3661,65.374,65.3661,65.3661,5417.0
2018-11-26 12:15:00,82.15,82.16,82.15,82.16,1541.0,65.3661,65.374,65.3661,65.374,1541.0
2018-11-26 12:20:00,82.15,82.16,82.15,82.15,5322.0,65.3661,65.374,65.3661,65.3661,5322.0
2018-11-26 12:25:00,82.15,82.17,82.15,82.17,15121.0,65.3661,65.382,65.3661,65.382,15121.0
2018-11-26 12:30:00,82.16,82.17,82.16,82.16,9713.0,65.374,65.382,65.374,65.374,9713.0
2018-11-26 12:35:00,82.16,82.17,82.16,82.17,6764.0,65.374,65.382,65.374,65.382,6764.0
2018-11-26 12:40:00,82.17,82.17,82.16,82.17,6311.0,65.382,65.382,65.374,65.382,6311.0
2018-11-26 12:45:00,82.16,82.17,82.16,82.17,6374.0,65.374,65.382,65.374,65.382,6374.0
2018-11-26 12:50:00,82.16,82.17,82.16,82.17,3461.0,65.374,65.382,65.374,65.382,3461.0
2018-11-26 12:55:00,82.16,82.17,82.16,82.17,4034.0,65.374,65.382,65.374,65.382,4034.0
2018-11-26 13:00:00,82.17,82.17,82.16,82.17,13220.0,65.382,65.382,65.374,65.382,13220.0
2018-11-26 13:05:00,82.16,82.18,82.16,82.17,11614.0,65.374,65.39,65.374,65.382,11614.0
2018-11-26 13:10:00,82.17,82.18,82.15,82.16,22981.0,65.382,65.39,65.3661,65.374,22981.0
2018-11-26 13:15:00,82.15,82.16,82.15,82.16,12783.0,65.3661,65.374,65.3661,65.374,12783.0
2018-11-26 13:20:00,82.15,82.16,82.15,82.16,10384.0,65.3661,65.374,65.3661,65.374,10384.0
2018-11-26 13:25:00,82.16,82.16,82.15,82.16,5987.0,65.374,65.374,65.3661,65.374,5987.0
2018-11-26 13:30:00,82.16,82.16,82.15,82.15,4107.0,65.374,65.374,65.3661,65.3661,4107.0
2018-11-26 13:35:00,82.16,82.16,82.12,82.15,99984.0,65.374,65.374,65.3422,65.3661,99984.0
2018-11-26 13:40:00,82.15,82.15,82.14,82.14,26246.0,65.3661,65.3661,65.3581,65.3581,26246.0
2018-11-26 13:45:00,82.13,82.14,82.13,82.13,6276.0,65.3502,65.3581,65.3502,65.3502,6276.0
2018-11-26 13:50:00,82.13,82.14,82.13,82.13,6578.0,65.3502,65.3581,65.3502,65.3502,6578.0
2018-11-26 13:55:00,82.14,82.14,82.13,82.13,11287.0,65.3581,65.3581,65.3502,65.3502,11287.0
2018-11-26 14:00:00,82.13,82.13,82.13,82.13,900.0,65.3502,65.3502,65.3502,65.3502,900.0
2018-11-26 14:05:00,82.13,82.15,82.13,82.14,65843.0,65.3502,65.3661,65.3502,65.3581,65843.0
2018-11-26 14:10:00,82.15,82.15,82.14,82.15,6191.0,65.3661,65.3661,65.3581,65.3661,6191.0
2018-11-26 14:15:00,82.15,82.16,82.14,82.14,11215.0,65.3661,65.374,65.3581,65.3581,11215.0
2018-11-26 14:20:00,82.14,82.15,82.14,82.14,1579.0,65.3581,65.3661,65.3581,65.3581,1579.0
2018-11-26 14:25:00,82.14,82.15,82.14,82.14,5380.0,65.3581,65.3661,65.3581,65.3581,5380.0
2018-11-26 14:30:00,82.14,82.15,82.14,82.15,3900.0,65.3581,65.3661,65.3581,65.3661,3900.0
2018-11-26 14:35:00,82.14,82.15,82.13,82.13,25692.0,65.3581,65.3661,65.3502,65.3502,25692.0
2018-11-26 14:40:00,82.13,82.14,82.13,82.14,8257.0,65.3502,65.3581,65.3502,65.3581,8257.0
2018-11-26 14:45:00,82.14,82.14,82.13,82.14,6570.0,65.3581,65.3581,65.3502,65.3581,6570.0
2018-11-26 14:50:00,82.13,82.14,82.13,82.14,5181.0,65.3502,65.3581,65.3502,65.3581,5181.0
2018-11-26 14:55:00,82.14,82.15,82.13,82.13,14758.0,65.3581,65.3661,65.3502,65.3502,14758.0
2018-11-26 15:00:00,82.14,82.15,82.14,82.14,23679.0,65.3581,65.3661,65.3581,65.3581,23679.0
2018-11-26 15:05:00,82.14,82.14,82.13,82.14,6043.0,65.3581,65.3581,65.3502,65.3581,6043.0
2018-11-26 15:10:00,82.14,82.14,82.13,82.14,4962.0,65.3581,65.3581,65.3502,65.3581,4962.0
2018-11-26 15:15:00,82.13,82.14,82.13,82.14,13204.0,65.3502,65.3581,65.3502,65.3581,13204.0
2018-11-26 15:20:00,82.14,82.14,82.13,82.13,10069.0,65.3581,65.3581,65.3502,65.3502,10069.0
2018-11-26 15:25:00,82.13,82.14,82.13,82.14,7798.0,65.3502,65.3581,65.3502,65.3581,7798.0
2018-11-26 15:30:00,82.13,82.14,82.13,82.14,5267.0,65.3502,65.3581,65.3502,65.3581,5267.0
2018-11-26 15:35:00,82.14,82.14,82.13,82.14,13338.0,65.3581,65.3581,65.3502,65.3581,13338.0
2018-11-26 15:40:00,82.14,82.14,82.13,82.13,5074.0,65.3581,65.3581,65.3502,65.3502,5074.0
2018-11-26 15:45:00,82.14,82.14,82.13,82.14,13564.0,65.3581,65.3581,65.3502,65.3581,13564.0
2018-11-26 15:50:00,82.14,82.14,82.12,82.13,35937.0,65.3581,65.3581,65.3422,65.3502,35937.0
2018-11-26 15:55:00,82.14,82.14,82.13,82.14,52976.0,65.3581,65.3581,65.3502,65.3581,52976.0
2018-11-27 09:30:00,82.13,82.14,82.11,82.13,47522.0,65.3502,65.3581,65.3343,65.3502,47522.0
2018-11-27 09:35:00,82.13,82.14,82.12,82.13,9034.0,65.3502,65.3581,65.3422,65.3502,9034.0
2018-11-27 09:40:00,82.14,82.15,82.13,82.13,6288.0,65.3581,65.3661,65.3502,65.3502,6288.0
2018-11-27 09:45:00,82.13,82.14,82.13,82.13,2518.0,65.3502,65.3581,65.3502,65.3502,2518.0
2018-11-27 09:50:00,82.14,82.14,82.13,82.13,10829.0,65.3581,65.3581,65.3502,65.3502,10829.0
2018-11-27 09:55:00,82.13,82.15,82.13,82.15,1137.0,65.3502,65.3661,65.3502,65.3661,1137.0
2018-11-27 10:00:00,82.15,82.15,82.14,82.14,11174.0,65.3661,65.3661,65.3581,65.3581,11174.0
2018-11-27 10:05:00,82.14,82.15,82.12,82.12,5163.0,65.3581,65.3661,65.3422,65.3422,5163.0
2018-11-27 10:10:00,82.12,82.13,82.12,82.13,4240.0,65.3422,65.3502,65.3422,65.3502,4240.0
2018-11-27 10:15:00,82.12,82.14,82.12,82.13,18353.0,65.3422,65.3581,65.3422,65.3502,18353.0
2018-11-27 10:20:00,82.13,82.16,82.12,82.15,5849.0,65.3502,65.374,65.3422,65.3661,5849.0
2018-11-27 10:25:00,82.15,82.16,82.14,82.14,2126.0,65.3661,65.374,65.3581,65.3581,2126.0
2018-11-27 10:30:00,82.15,82.15,82.14,82.14,15158.0,65.3661,65.3661,65.3581,65.3581,15158.0
2018-11-27 10:35:00,82.15,82.15,82.12,82.12,50411.0,65.3661,65.3661,65.3422,65.3422,50411.0
2018-11-27 10:40:00,82.12,82.13,82.11,82.12,18854.0,65.3422,65.3502,65.3343,65.3422,18854.0
2018-11-27 10:45:00,82.13,82.13,82.11,82.11,2740.0,65.3502,65.3502,65.3343,65.3343,2740.0
2018-11-27 10:50:00,82.11,82.12,82.1,82.12,7665.0,65.3343,65.3422,65.3263,65.3422,7665.0
2018-11-27 10:55:00,82.12,82.12,82.1,82.1,3120.0,65.3422,65.3422,65.3263,65.3263,3120.0
2018-11-27 11:00:00,82.11,82.12,82.1,82.11,2589.0,65.3343,65.3422,65.3263,65.3343,2589.0
2018-11-27 11:05:00,82.1,82.11,82.1,82.1,226434.0,65.3263,65.3343,65.3263,65.3263,226434.0
2018-11-27 11:10:00,82.1,82.12,82.1,82.12,1719.0,65.3263,65.3422,65.3263,65.3422,1719.0
2018-11-27 11:15:00,82.12,82.12,82.11,82.11,7065.0,65.3422,65.3422,65.3343,65.3343,7065.0
2018-11-27 11:20:00,82.12,82.13,82.11,82.11,25639.0,65.3422,65.3502,65.3343,65.3343,25639.0
2018-11-27 11:25:00,82.12,82.13,82.11,82.13,23552.0,65.3422,65.3502,65.3343,65.3502,23552.0
2018-11-27 11:30:00,82.13,82.13,82.12,82.13,7375.0,65.3502,65.3502,65.3422,65.3502,7375.0
2018-11-27 11:35:00,82.13,82.13,82.12,82.12,23399.0,65.3502,65.3502,65.3422,65.3422,23399.0
2018-11-27 11:40:00,82.13,82.13,82.12,82.13,2328.0,65.3502,65.3502,65.3422,65.3502,2328.0
2018-11-27 11:45:00,82.13,82.13,82.12,82.13,3377.0,65.3502,65.3502,65.3422,65.3502,3377.0
2018-11-27 11:50:00,82.13,82.13,82.12,82.12,6695.0,65.3502,65.3502,65.3422,65.3422,6695.0
2018-11-27 11:55:00,82.13,82.13,82.12,82.13,34516.0,65.3502,65.3502,65.3422,65.3502,34516.0
2018-11-27 12:00:00,82.13,82.13,82.11,82.12,34681.0,65.3502,65.3502,65.3343,65.3422,34681.0
2018-11-27 12:05:00,82.12,82.12,82.11,82.11,4483.0,65.3422,65.3422,65.3343,65.3343,4483.0
2018-11-27 12:10:00,82.11,82.11,82.1,82.1,16249.0,65.3343,65.3343,65.3263,65.3263,16249.0
2018-11-27 12:15:00,82.11,82.11,82.1,82.1,6757.0,65.3343,65.3343,65.3263,65.3263,6757.0
2018-11-27 12:20:00,82.11,82.11,82.09,82.09,7260.0,65.3343,65.3343,65.3183,65.3183,7260.0
2018-11-27 12:25:00,82.1,82.11,82.09,82.11,1530.0,65.3263,65.3343,65.3183,65.3343,1530.0
2018-11-27 12:30:00,82.11,82.12,82.11,82.12,7787.0,65.3343,65.3422,65.3343,65.3422,7787.0
2018-11-27 12:35:00,82.11,82.12,82.11,82.12,6191.0,65.3343,65.3422,65.3343,65.3422,6191.0
2018-11-27 12:40:00,82.12,82.13,82.11,82.13,1019.0,65.3422,65.3502,65.3343,65.3502,1019.0
2018-11-27 12:45:00,82.13,82.15,82.13,82.15,4648.0,65.3502,65.3661,65.3502,65.3661,4648.0
2018-11-27 12:50:00,82.15,82.15,82.13,82.15,28739.0,65.3661,65.3661,65.3502,65.3661,28739.0
2018-11-27 12:55:00,82.14,82.15,82.13,82.14,4259.0,65.3581,65.3661,65.3502,65.3581,4259.0
2018-11-27 13:00:00,82.15,82.15,82.14,82.15,2932.0,65.3661,65.3661,65.3581,65.3661,2932.0
2018-11-27 13:05:00,82.15,82.17,82.14,82.17,9443.0,65.3661,65.382,65.3581,65.382,9443.0
2018-11-27 13:10:00,82.17,82.19,82.16,82.19,12276.0,65.382,65.3979,65.374,65.3979,12276.0
2018-11-27 13:15:00,82.19,82.19,82.17,82.18,30059.0,65.3979,65.3979,65.382,65.39,30059.0
2018-11-27 13:20:00,82.17,82.18,82.17,82.17,7555.0,65.382,65.39,65.382,65.382,7555.0
2018-11-27 13:25:00,82.17,82.18,82.17,82.17,11768.0,65.382,65.39,65.382,65.382,11768.0
2018-11-27 13:30:00,82.17,82.18,82.17,82.17,7804.0,65.382,65.39,65.382,65.382,7804.0
2018-11-27 13:35:00,82.17,82.18,82.17,82.18,21219.0,65.382,65.39,65.382,65.39,21219.0
2018-11-27 13:40:00,82.18,82.19,82.17,82.18,4552.0,65.39,65.3979,65.382,65.39,4552.0
2018-11-27 13:45:00,82.19,82.19,82.18,82.19,4577.0,65.3979,65.3979,65.39,65.3979,4577.0
2018-11-27 13:50:00,82.18,82.18,82.17,82.18,3579.0,65.39,65.39,65.382,65.39,3579.0
2018-11-27 13:55:00,82.18,82.19,82.15,82.15,12883.0,65.39,65.3979,65.3661,65.3661,12883.0
2018-11-27 14:00:00,82.15,82.16,82.14,82.15,11656.0,65.3661,65.374,65.3581,65.3661,11656.0
2018-11-27 14:05:00,82.14,82.15,82.14,82.15,2712.0,65.3581,65.3661,65.3581,65.3661,2712.0
2018-11-27 14:10:00,82.14,82.16,82.14,82.16,23565.0,65.3581,65.374,65.3581,65.374,23565.0
2018-11-27 14:15:00,82.16,82.16,82.15,82.16,1452.0,65.374,65.374,65.3661,65.374,1452.0
2018-11-27 14:20:00,82.16,82.16,82.14,82.14,4396.0,65.374,65.374,65.3581,65.3581,4396.0
2018-11-27 14:25:00,82.15,82.15,82.14,82.14,16053.0,65.3661,65.3661,65.3581,65.3581,16053.0
2018-11-27 14:30:00,82.15,82.16,82.14,82.15,4302.0,65.3661,65.374,65.3581,65.3661,4302.0
2018-11-27 14:35:00,82.16,82.16,82.14,82.15,6488.0,65.374,65.374,65.3581,65.3661,6488.0
2018-11-27 14:40:00,82.14,82.15,82.14,82.15,6613.0,65.3581,65.3661,65.3581,65.3661,6613.0
2018-11-27 14:45:00,82.15,82.15,82.14,82.15,2562.0,65.3661,65.3661,65.3581,65.3661,2562.0
2018-11-27 14:50:00,82.15,82.15,82.14,82.15,5005.0,65.3661,65.3661,65.3581,65.3661,5005.0
2018-11-27 14:55:00,82.15,82.15,82.14,82.15,25052.0,65.3661,65.3661,65.3581,65.3661,25052.0
2018-11-27 15:00:00,82.15,82.15,82.13,82.15,40047.0,65.3661,65.3661,65.3502,65.3661,40047.0
2018-11-27 15:05:00,82.15,82.15,82.14,82.14,8720.0,65.3661,65.3661,65.3581,65.3581,8720.0
2018-11-27 15:10:00,82.15,82.15,82.14,82.15,5794.0,65.3661,65.3661,65.3581,65.3661,5794.0
2018-11-27 15:15:00,82.15,82.15,82.14,82.14,6593.0,65.3661,65.3661,65.3581,65.3581,6593.0
2018-11-27 15:20:00,82.15,82.15,82.11,82.11,26640.0,65.3661,65.3661,65.3343,65.3343,26640.0
2018-11-27 15:25:00,82.12,82.12,82.1,82.11,11634.0,65.3422,65.3422,65.3263,65.3343,11634.0
2018-11-27 15:30:00,82.12,82.12,82.11,82.11,6005.0,65.3422,65.3422,65.3343,65.3343,6005.0
2018-11-27 15:35:00,82.11,82.12,82.11,82.12,5441.0,65.3343,65.3422,65.3343,65.3422,5441.0
2018-11-27 15:40:00,82.12,82.12,82.1,82.11,9055.0,65.3422,65.3422,65.3263,65.3343,9055.0
2018-11-27 15:45:00,82.11,82.13,82.1,82.12,21201.0,65.3343,65.3502,65.3263,65.3422,21201.0
2018-11-27 15:50:00,82.12,82.12,82.11,82.11,9156.0,65.3422,65.3422,65.3343,65.3343,9156.0
2018-11-27 15:55:00,82.12,82.13,82.12,82.12,14824.0,65.3422,65.3502,65.3422,65.3422,14824.0
2018-11-28 09:30:00,82.12,82.14,82.1,82.12,26699.0,65.3422,65.3581,65.3263,65.3422,26699.0
2018-11-28 09:35:00,82.11,82.12,82.1,82.11,655.0,65.3343,65.3422,65.3263,65.3343,655.0
2018-11-28 09:40:00,82.1,82.11,82.09,82.09,2647.0,65.3263,65.3343,65.3183,65.3183,2647.0
2018-11-28 09:45:00,82.09,82.1,82.07,82.07,4043.0,65.3183,65.3263,65.3024,65.3024,4043.0
2018-11-28 09:50:00,82.07,82.08,82.07,82.07,3938.0,65.3024,65.3104,65.3024,65.3024,3938.0
2018-11-28 09:55:00,82.07,82.08,82.07,82.07,2161.0,65.3024,65.3104,65.3024,65.3024,2161.0
2018-11-28 10:00:00,82.08,82.08,82.06,82.07,15983.0,65.3104,65.3104,65.2945,65.3024,15983.0
2018-11-28 10:05:00,82.06,82.06,82.04,82.05,6472.0,65.2945,65.2945,65.2786,65.2865,6472.0
2018-11-28 10:10:00,82.05,82.05,82.03,82.04,33436.0,65.2865,65.2865,65.2706,65.2786,33436.0
2018-11-28 10:15:00,82.03,82.04,82.02,82.03,53045.0,65.2706,65.2786,65.2626,65.2706,53045.0
2018-11-28 10:20:00,82.03,82.03,82.01,82.02,33261.0,65.2706,65.2706,65.2547,65.2626,33261.0
2018-11-28 10:25:00,82.02,82.02,82.01,82.02,8010.0,65.2626,65.2626,65.2547,65.2626,8010.0
2018-11-28 10:30:00,82.02,82.02,82.01,82.02,1054.0,65.2626,65.2626,65.2547,65.2626,1054.0
2018-11-28 10:35:00,82.02,82.02,81.99,82.01,89875.0,65.2626,65.2626,65.2388,65.2547,89875.0
2018-11-28 10:40:00,82.01,82.02,82.0,82.0,5754.0,65.2547,65.2626,65.2467,65.2467,5754.0
2018-11-28 10:45:00,82.01,82.02,82.0,82.0,9411.0,65.2547,65.2626,65.2467,65.2467,9411.0
2018-11-28 10:50:00,82.01,82.01,82.0,82.01,8508.0,65.2547,65.2547,65.2467,65.2547,8508.0
2018-11-28 10:55:00,82.01,82.01,82.0,82.01,2416.0,65.2547,65.2547,65.2467,65.2547,2416.0
2018-11-28 11:00:00,82.01,82.02,82.01,82.01,10004.0,65.2547,65.2626,65.2547,65.2547,10004.0
2018-11-28 11:05:00,82.02,82.02,82.0,82.01,9090.0,65.2626,65.2626,65.2467,65.2547,9090.0
2018-11-28 11:10:00,82.0,82.02,82.0,82.01,34456.0,65.2467,65.2626,65.2467,65.2547,34456.0
2018-11-28 11:15:00,82.0,82.01,82.0,82.0,5315.0,65.2467,65.2547,65.2467,65.2467,5315.0
2018-11-28 11:20:00,82.01,82.01,82.0,82.01,6261.0,65.2547,65.2547,65.2467,65.2547,6261.0
2018-11-28 11:25:00,82.01,82.01,82.0,82.01,5615.0,65.2547,65.2547,65.2467,65.2547,5615.0
2018-11-28 11:30:00,82.01,82.01,82.0,82.01,8422.0,65.2547,65.2547,65.2467,65.2547,8422.0
2018-11-28 11:35:00,82.0,82.01,82.0,82.01,5557.0,65.2467,65.2547,65.2467,65.2547,5557.0
2018-11-28 11:40:00,82.01,82.01,82.0,82.01,4005.0,65.2547,65.2547,65.2467,65.2547,4005.0
2018-11-28 11:45:00,82.01,82.01,82.0,82.01,6548.0,65.2547,65.2547,65.2467,65.2547,6548.0
2018-11-28 11:50:00,82.0,82.01,82.0,82.01,3389.0,65.2467,65.2547,65.2467,65.2547,3389.0
2018-11-28 11:55:00,82.0,82.0,81.98,81.98,13321.0,65.2467,65.2467,65.2308,65.2308,13321.0
2018-11-28 12:00:00,81.99,82.13,81.99,82.11,41531.0,65.2388,65.3502,65.2388,65.3343,41531.0
2018-11-28 12:05:00,82.11,82.16,82.1,82.15,17247.0,65.3343,65.374,65.3263,65.3661,17247.0
2018-11-28 12:10:00,82.18,82.18,82.16,82.17,3142.0,65.39,65.39,65.374,65.382,3142.0
2018-11-28 12:15:00,82.17,82.18,82.16,82.18,6175.0,65.382,65.39,65.374,65.39,6175.0
2018-11-28 12:20:00,82.19,82.2,82.17,82.19,13255.0,65.3979,65.4059,65.382,65.3979,13255.0
2018-11-28 12:25:00,82.2,82.2,82.16,82.16,9933.0,65.4059,65.4059,65.374,65.374,9933.0
2018-11-28 12:30:00,82.17,82.17,82.14,82.14,28442.0,65.382,65.382,65.3581,65.3581,28442.0
2018-11-28 12:35:00,82.15,82.15,82.12,82.13,8550.0,65.3661,65.3661,65.3422,65.3502,8550.0
2018-11-28 12:40:00,82.14,82.15,82.12,82.14,16168.0,65.3581,65.3661,65.3422,65.3581,16168.0
2018-11-28 12:45:00,82.15,82.15,82.14,82.14,47922.0,65.3661,65.3661,65.3581,65.3581,47922.0
2018-11-28 12:50:00,82.14,82.15,82.12,82.14,76961.0,65.3581,65.3661,65.3422,65.3581,76961.0
2018-11-28 12:55:00,82.14,82.15,82.13,82.15,33857.0,65.3581,65.3661,65.3502,65.3661,33857.0
2018-11-28 13:00:00,82.14,82.18,82.14,82.18,9884.0,65.3581,65.39,65.3581,65.39,9884.0
2018-11-28 13:05:00,82.18,82.21,82.18,82.2,4851.0,65.39,65.4138,65.39,65.4059,4851.0
2018-11-28 13:10:00,82.21,82.21,82.2,82.2,3847.0,65.4138,65.4138,65.4059,65.4059,3847.0
2018-11-28 13:15:00,82.2,82.25,82.2,82.24,4829.0,65.4059,65.4456,65.4059,65.4377,4829.0
2018-11-28 13:20:00,82.25,82.25,82.24,82.24,5403.0,65.4456,65.4456,65.4377,65.4377,5403.0
2018-11-28 13:25:00,82.23,82.24,82.22,82.22,4876.0,65.4297,65.4377,65.4218,65.4218,4876.0
2018-11-28 13:30:00,82.23,82.26,82.23,82.25,2658.0,65.4297,65.4536,65.4297,65.4456,2658.0
2018-11-28 13:35:00,82.25,82.25,82.24,82.25,3622.0,65.4456,65.4456,65.4377,65.4456,3622.0
2018-11-28 13:40:00,82.24,82.28,82.24,82.28,10383.0,65.4377,65.4695,65.4377,65.4695,10383.0
2018-11-28 13:45:00,82.28,82.29,82.28,82.28,12804.0,65.4695,65.4775,65.4695,65.4695,12804.0
2018-11-28 13:50:00,82.28,82.29,82.28,82.29,6228.0,65.4695,65.4775,65.4695,65.4775,6228.0
2018-11-28 13:55:00,82.29,82.3,82.28,82.29,35754.0,65.4775,65.4854,65.4695,65.4775,35754.0
2018-11-28 14:00:00,82.29,82.3,82.26,82.27,7388.0,65.4775,65.4854,65.4536,65.4616,7388.0
2018-11-28 14:05:00,82.27,82.28,82.26,82.27,6022.0,65.4616,65.4695,65.4536,65.4616,6022.0
2018-11-28 14:10:00,82.26,82.28,82.26,82.27,4602.0,65.4536,65.4695,65.4536,65.4616,4602.0
2018-11-28 14:15:00,82.27,82.28,82.27,82.28,6755.0,65.4616,65.4695,65.4616,65.4695,6755.0
2018-11-28 14:20:00,82.28,82.29,82.27,82.28,7417.0,65.4695,65.4775,65.4616,65.4695,7417.0
2018-11-28 14:25:00,82.28,82.29,82.27,82.29,7010.0,65.4695,65.4775,65.4616,65.4775,7010.0
2018-11-28 14:30:00,82.28,82.29,82.28,82.28,10106.0,65.4695,65.4775,65.4695,65.4695,10106.0
2018-11-28 14:35:00,82.28,82.28,82.27,82.28,33975.0,65.4695,65.4695,65.4616,65.4695,33975.0
2018-11-28 14:40:00,82.27,82.3,82.27,82.3,23533.0,65.4616,65.4854,65.4616,65.4854,23533.0
2018-11-28 14:45:00,82.29,82.3,82.29,82.29,27950.0,65.4775,65.4854,65.4775,65.4775,27950.0
2018-11-28 14:50:00,82.29,82.32,82.29,82.32,5269.0,65.4775,65.5013,65.4775,65.5013,5269.0
2018-11-28 14:55:00,82.31,82.33,82.31,82.33,7139.0,65.4934,65.5093,65.4934,65.5093,7139.0
2018-11-28 15:00:00,82.33,82.33,82.3,82.3,5494.0,65.5093,65.5093,65.4854,65.4854,5494.0
2018-11-28 15:05:00,82.31,82.31,82.3,82.31,9332.0,65.4934,65.4934,65.4854,65.4934,9332.0
2018-11-28 15:10:00,82.31,82.31,82.28,82.29,54419.0,65.4934,65.4934,65.4695,65.4775,54419.0
2018-11-28 15:15:00,82.3,82.33,82.29,82.31,18518.0,65.4854,65.5093,65.4775,65.4934,18518.0
2018-11-28 15:20:00,82.31,82.32,82.3,82.32,9202.0,65.4934,65.5013,65.4854,65.5013,9202.0
2018-11-28 15:25:00,82.31,82.32,82.31,82.31,17209.0,65.4934,65.5013,65.4934,65.4934,17209.0
2018-11-28 15:30:00,82.32,82.33,82.32,82.33,2867.0,65.5013,65.5093,65.5013,65.5093,2867.0
2018-11-28 15:35:00,82.33,82.34,82.32,82.33,30282.0,65.5093,65.5173,65.5013,65.5093,30282.0
2018-11-28 15:40:00,82.33,82.35,82.32,82.33,15832.0,65.5093,65.5252,65.5013,65.5093,15832.0
2018-11-28 15:45:00,82.34,82.35,82.33,82.35,6572.0,65.5173,65.5252,65.5093,65.5252,6572.0
2018-11-28 15:50:00,82.34,82.34,82.33,82.33,22275.0,65.5173,65.5173,65.5093,65.5093,22275.0
2018-11-28 15:55:00,82.34,82.34,82.33,82.33,31919.0,65.5173,65.5173,65.5093,65.5093,31919.0
2018-11-29 09:30:00,82.33,82.36,82.31,82.36,14748.0,65.5093,65.5332,65.4934,65.5332,14748.0
2018-11-29 09:35:00,82.34,82.37,82.32,82.33,7636.0,65.5173,65.5411,65.5013,65.5093,7636.0
2018-11-29 09:40:00,82.33,82.35,82.31,82.32,33028.0,65.5093,65.5252,65.4934,65.5013,33028.0
2018-11-29 09:45:00,82.32,82.35,82.32,82.35,23285.0,65.5013,65.5252,65.5013,65.5252,23285.0
2018-11-29 09:50:00,82.34,82.35,82.33,82.33,13582.0,65.5173,65.5252,65.5093,65.5093,13582.0
2018-11-29 09:55:00,82.33,82.33,82.31,82.33,16296.0,65.5093,65.5093,65.4934,65.5093,16296.0
2018-11-29 10:00:00,82.33,82.34,82.32,82.32,5049.0,65.5093,65.5173,65.5013,65.5013,5049.0
2018-11-29 10:05:00,82.32,82.33,82.32,82.33,6999.0,65.5013,65.5093,65.5013,65.5093,6999.0
2018-11-29 10:10:00,82.32,82.33,82.3,82.31,12865.0,65.5013,65.5093,65.4854,65.4934,12865.0
2018-11-29 10:15:00,82.31,82.34,82.31,82.33,31574.0,65.4934,65.5173,65.4934,65.5093,31574.0
2018-11-29 10:20:00,82.33,82.34,82.32,82.33,22707.0,65.5093,65.5173,65.5013,65.5093,22707.0
2018-11-29 10:25:00,82.32,82.33,82.32,82.32,25008.0,65.5013,65.5093,65.5013,65.5013,25008.0
2018-11-29 10:30:00,82.33,82.33,82.23,82.27,41789.0,65.5093,65.5093,65.4297,65.4616,41789.0
2018-11-29 10:35:00,82.28,82.29,82.27,82.28,15962.0,65.4695,65.4775,65.4616,65.4695,15962.0
2018-11-29 10:40:00,82.27,82.31,82.27,82.29,15127.0,65.4616,65.4934,65.4616,65.4775,15127.0
2018-11-29 10:45:00,82.29,82.29,82.26,82.27,14675.0,65.4775,65.4775,65.4536,65.4616,14675.0
2018-11-29 10:50:00,82.26,82.27,82.24,82.24,12435.0,65.4536,65.4616,65.4377,65.4377,12435.0
2018-11-29 10:55:00,82.25,82.25,82.22,82.24,8387.0,65.4456,65.4456,65.4218,65.4377,8387.0
2018-11-29 11:00:00,82.23,82.26,82.23,82.25,26794.0,65.4297,65.4536,65.4297,65.4456,26794.0
2018-11-29 11:05:00,82.25,82.25,82.23,82.23,4962.0,65.4456,65.4456,65.4297,65.4297,4962.0
2018-11-29 11:10:00,82.22,82.24,82.22,82.23,10283.0,65.4218,65.4377,65.4218,65.4297,10283.0
2018-11-29 11:15:00,82.23,82.24,82.23,82.23,5500.0,65.4297,65.4377,65.4297,65.4297,5500.0
2018-11-29 11:20:00,82.23,82.24,82.19,82.19,7580.0,65.4297,65.4377,65.3979,65.3979,7580.0
2018-11-29 11:25:00,82.19,82.2,82.16,82.17,16874.0,65.3979,65.4059,65.374,65.382,16874.0
2018-11-29 11:30:00,82.17,82.17,82.16,82.17,2377.0,65.382,65.382,65.374,65.382,2377.0
2018-11-29 11:35:00,82.17,82.17,82.16,82.16,14945.0,65.382,65.382,65.374,65.374,14945.0
2018-11-29 11:40:00,82.16,82.18,82.16,82.18,12344.0,65.374,65.39,65.374,65.39,12344.0
2018-11-29 11:45:00,82.17,82.18,82.17,82.17,1788.0,65.382,65.39,65.382,65.382,1788.0
2018-11-29 11:50:00,82.17,82.18,82.17,82.18,4402.0,65.382,65.39,65.382,65.39,4402.0
2018-11-29 11:55:00,82.17,82.19,82.17,82.19,7119.0,65.382,65.3979,65.382,65.3979,7119.0
2018-11-29 12:00:00,82.19,82.21,82.19,82.21,32257.0,65.3979,65.4138,65.3979,65.4138,32257.0
2018-11-29 12:05:00,82.21,82.21,82.2,82.21,7790.0,65.4138,65.4138,65.4059,65.4138,7790.0
2018-11-29 12:10:00,82.21,82.21,82.2,82.2,7147.0,65.4138,65.4138,65.4059,65.4059,7147.0
2018-11-29 12:15:00,82.2,82.21,82.2,82.2,4125.0,65.4059,65.4138,65.4059,65.4059,4125.0
2018-11-29 12:20:00,82.2,82.21,82.2,82.2,13819.0,65.4059,65.4138,65.4059,65.4059,13819.0
2018-11-29 12:25:00,82.2,82.21,82.2,82.2,3401.0,65.4059,65.4138,65.4059,65.4059,3401.0
2018-11-29 12:30:00,82.2,82.21,82.19,82.19,8855.0,65.4059,65.4138,65.3979,65.3979,8855.0
2018-11-29 12:35:00,82.18,82.19,82.18,82.19,1906.0,65.39,65.3979,65.39,65.3979,1906.0
2018-11-29 12:40:00,82.19,82.19,82.18,82.18,33628.0,65.3979,65.3979,65.39,65.39,33628.0
2018-11-29 12:45:00,82.19,82.19,82.17,82.17,5601.0,65.3979,65.3979,65.382,65.382,5601.0
2018-11-29 12:50:00,82.17,82.18,82.17,82.17,2968.0,65.382,65.39,65.382,65.382,2968.0
2018-11-29 12:55:00,82.18,82.18,82.17,82.18,5680.0,65.39,65.39,65.382,65.39,5680.0
2018-11-29 13:00:00,82.18,82.18,82.16,82.16,4349.0,65.39,65.39,65.374,65.374,4349.0
2018-11-29 13:05:00,82.16,82.17,82.12,82.12,18061.0,65.374,65.382,65.3422,65.3422,18061.0
2018-11-29 13:10:00,82.12,82.13,82.12,82.12,39621.0,65.3422,65.3502,65.3422,65.3422,39621.0
2018-11-29 13:15:00,82.12,82.13,82.12,82.12,32110.0,65.3422,65.3502,65.3422,65.3422,32110.0
2018-11-29 13:20:00,82.12,82.13,82.12,82.13,8183.0,65.3422,65.3502,65.3422,65.3502,8183.0
2018-11-29 13:25:00,82.13,82.13,82.12,82.13,34181.0,65.3502,65.3502,65.3422,65.3502,34181.0
2018-11-29 13:30:00,82.13,82.13,82.12,82.13,11343.0,65.3502,65.3502,65.3422,65.3502,11343.0
2018-11-29 13:35:00,82.12,82.13,82.12,82.13,47712.0,65.3422,65.3502,65.3422,65.3502,47712.0
2018-11-29 13:40:00,82.12,82.13,82.12,82.13,9431.0,65.3422,65.3502,65.3422,65.3502,9431.0
2018-11-29 13:45:00,82.12,82.13,82.12,82.13,5492.0,65.3422,65.3502,65.3422,65.3502,5492.0
2018-11-29 13:50:00,82.13,82.13,82.12,82.13,2056.0,65.3502,65.3502,65.3422,65.3502,2056.0
2018-11-29 13:55:00,82.12,82.13,82.12,82.13,4114.0,65.3422,65.3502,65.3422,65.3502,4114.0
2018-11-29 14:00:00,82.14,82.2,82.14,82.15,13001.0,65.3581,65.4059,65.3581,65.3661,13001.0
2018-11-29 14:05:00,82.15,82.17,82.13,82.16,10147.0,65.3661,65.382,65.3502,65.374,10147.0
2018-11-29 14:10:00,82.16,82.17,82.15,82.16,6527.0,65.374,65.382,65.3661,65.374,6527.0
2018-11-29 14:15:00,82.16,82.16,82.14,82.14,19867.0,65.374,65.374,65.3581,65.3581,19867.0
2018-11-29 14:20:00,82.15,82.17,82.14,82.14,33532.0,65.3661,65.382,65.3581,65.3581,33532.0
2018-11-29 14:25:00,82.14,82.15,82.14,82.15,3064.0,65.3581,65.3661,65.3581,65.3661,3064.0
2018-11-29 14:30:00,82.15,82.19,82.14,82.17,11550.0,65.3661,65.3979,65.3581,65.382,11550.0
2018-11-29 14:35:00,82.17,82.18,82.16,82.17,13500.0,65.382,65.39,65.374,65.382,13500.0
2018-11-29 14:40:00,82.17,82.2,82.17,82.2,21426.0,65.382,65.4059,65.382,65.4059,21426.0
2018-11-29 14:45:00,82.2,82.2,82.19,82.2,11263.0,65.4059,65.4059,65.3979,65.4059,11263.0
2018-11-29 14:50:00,82.19,82.2,82.18,82.19,7890.0,65.3979,65.4059,65.39,65.3979,7890.0
2018-11-29 14:55:00,82.19,82.21,82.19,82.2,42809.0,65.3979,65.4138,65.3979,65.4059,42809.0
2018-11-29 15:00:00,82.19,82.2,82.19,82.19,5326.0,65.3979,65.4059,65.3979,65.3979,5326.0
2018-11-29 15:05:00,82.19,82.2,82.19,82.2,37291.0,65.3979,65.4059,65.3979,65.4059,37291.0
2018-11-29 15:10:00,82.2,82.2,82.19,82.2,16187.0,65.4059,65.4059,65.3979,65.4059,16187.0
2018-11-29 15:15:00,82.19,82.2,82.18,82.19,91931.0,65.3979,65.4059,65.39,65.3979,91931.0
2018-11-29 15:20:00,82.18,82.2,82.17,82.2,85582.0,65.39,65.4059,65.382,65.4059,85582.0
2018-11-29 15:25:00,82.19,82.2,82.19,82.19,4025.0,65.3979,65.4059,65.3979,65.3979,4025.0
2018-11-29 15:30:00,82.2,82.2,82.16,82.17,10892.0,65.4059,65.4059,65.374,65.382,10892.0
2018-11-29 15:35:00,82.17,82.18,82.16,82.18,16844.0,65.382,65.39,65.374,65.39,16844.0
2018-11-29 15:40:00,82.18,82.19,82.17,82.19,14234.0,65.39,65.3979,65.382,65.3979,14234.0
2018-11-29 15:45:00,82.19,82.19,82.18,82.18,6962.0,65.3979,65.3979,65.39,65.39,6962.0
2018-11-29 15:50:00,82.19,82.19,82.16,82.16,25429.0,65.3979,65.3979,65.374,65.374,25429.0
2018-11-29 15:55:00,82.17,82.17,82.16,82.17,10188.0,65.382,65.382,65.374,65.382,10188.0
2018-11-30 09:30:00,82.18,82.18,82.16,82.16,16891.0,65.39,65.39,65.374,65.374,16891.0
2018-11-30 09:35:00,82.12,82.16,82.12,82.16,59127.0,65.3422,65.374,65.3422,65.374,59127.0
2018-11-30 09:40:00,82.15,82.16,82.11,82.12,3324.0,65.3661,65.374,65.3343,65.3422,3324.0
2018-11-30 09:45:00,82.11,82.14,82.11,82.14,1896.0,65.3343,65.3581,65.3343,65.3581,1896.0
2018-11-30 09:50:00,82.14,82.17,82.14,82.16,5075.0,65.3581,65.382,65.3581,65.374,5075.0
2018-11-30 09:55:00,82.15,82.18,82.15,82.17,9033.0,65.3661,65.39,65.3661,65.382,9033.0
2018-11-30 10:00:00,82.17,82.17,82.16,82.17,3252.0,65.382,65.382,65.374,65.382,3252.0
2018-11-30 10:05:00,82.17,82.17,82.14,82.16,25388.0,65.382,65.382,65.3581,65.374,25388.0
2018-11-30 10:10:00,82.16,82.16,82.12,82.14,43097.0,65.374,65.374,65.3422,65.3581,43097.0
2018-11-30 10:15:00,82.14,82.16,82.13,82.16,34627.0,65.3581,65.374,65.3502,65.374,34627.0
2018-11-30 10:20:00,82.15,82.16,82.15,82.16,4259.0,65.3661,65.374,65.3661,65.374,4259.0
2018-11-30 10:25:00,82.16,82.16,82.12,82.12,12038.0,65.374,65.374,65.3422,65.3422,12038.0
2018-11-30 10:30:00,82.13,82.13,82.12,82.12,1454.0,65.3502,65.3502,65.3422,65.3422,1454.0
2018-11-30 10:35:00,82.13,82.13,82.12,82.13,7877.0,65.3502,65.3502,65.3422,65.3502,7877.0
2018-11-30 10:40:00,82.13,82.13,82.12,82.13,2989.0,65.3502,65.3502,65.3422,65.3502,2989.0
2018-11-30 10:45:00,82.13,82.14,82.13,82.13,2919.0,65.3502,65.3581,65.3502,65.3502,2919.0
2018-11-30 10:50:00,82.13,82.15,82.13,82.15,21017.0,65.3502,65.3661,65.3502,65.3661,21017.0
2018-11-30 10:55:00,82.14,82.14,82.12,82.12,33016.0,65.3581,65.3581,65.3422,65.3422,33016.0
2018-11-30 11:00:00,82.13,82.13,82.11,82.11,6469.0,65.3502,65.3502,65.3343,65.3343,6469.0
2018-11-30 11:05:00,82.11,82.11,82.09,82.09,16505.0,65.3343,65.3343,65.3183,65.3183,16505.0
2018-11-30 11:10:00,82.09,82.1,82.09,82.1,45997.0,65.3183,65.3263,65.3183,65.3263,45997.0
2018-11-30 11:15:00,82.09,82.1,82.09,82.1,22629.0,65.3183,65.3263,65.3183,65.3263,22629.0
2018-11-30 11:20:00,82.1,82.1,82.09,82.09,10966.0,65.3263,65.3263,65.3183,65.3183,10966.0
2018-11-30 11:25:00,82.1,82.12,82.09,82.11,31037.0,65.3263,65.3422,65.3183,65.3343,31037.0
2018-11-30 11:30:00,82.11,82.11,82.09,82.09,7832.0,65.3343,65.3343,65.3183,65.3183,7832.0
2018-11-30 11:35:00,82.09,82.1,82.07,82.08,11878.0,65.3183,65.3263,65.3024,65.3104,11878.0
2018-11-30 11:40:00,82.08,82.08,82.07,82.07,1212.0,65.3104,65.3104,65.3024,65.3024,1212.0
2018-11-30 11:45:00,82.08,82.08,82.05,82.06,7230.0,65.3104,65.3104,65.2865,65.2945,7230.0
2018-11-30 11:50:00,82.06,82.07,82.06,82.06,7008.0,65.2945,65.3024,65.2945,65.2945,7008.0
2018-11-30 11:55:00,82.06,82.07,82.06,82.06,18931.0,65.2945,65.3024,65.2945,65.2945,18931.0
2018-11-30 12:00:00,82.07,82.09,82.07,82.09,7651.0,65.3024,65.3183,65.3024,65.3183,7651.0
2018-11-30 12:05:00,82.08,82.09,82.08,82.09,5998.0,65.3104,65.3183,65.3104,65.3183,5998.0
2018-11-30 12:10:00,82.08,82.09,82.08,82.09,4020.0,65.3104,65.3183,65.3104,65.3183,4020.0
2018-11-30 12:15:00,82.08,82.1,82.08,82.1,14563.0,65.3104,65.3263,65.3104,65.3263,14563.0
2018-11-30 12:20:00,82.09,82.1,82.07,82.07,70012.0,65.3183,65.3263,65.3024,65.3024,70012.0
2018-11-30 12:25:00,82.06,82.07,82.06,82.07,1001.0,65.2945,65.3024,65.2945,65.3024,1001.0
2018-11-30 12:30:00,82.06,82.07,82.06,82.06,990.0,65.2945,65.3024,65.2945,65.2945,990.0
2018-11-30 12:35:00,82.07,82.07,82.06,82.06,3092.0,65.3024,65.3024,65.2945,65.2945,3092.0
2018-11-30 12:40:00,82.06,82.07,82.04,82.05,14462.0,65.2945,65.3024,65.2786,65.2865,14462.0
2018-11-30 12:45:00,82.05,82.05,82.03,82.03,3924.0,65.2865,65.2865,65.2706,65.2706,3924.0
2018-11-30 12:50:00,82.04,82.04,82.03,82.04,6972.0,65.2786,65.2786,65.2706,65.2786,6972.0
2018-11-30 12:55:00,82.03,82.04,82.03,82.03,2665.0,65.2706,65.2786,65.2706,65.2706,2665.0
2018-11-30 13:00:00,82.03,82.04,82.03,82.03,9647.0,65.2706,65.2786,65.2706,65.2706,9647.0
2018-11-30 13:05:00,82.04,82.04,82.03,82.03,3108.0,65.2786,65.2786,65.2706,65.2706,3108.0
2018-11-30 13:10:00,82.03,82.04,82.02,82.03,12172.0,65.2706,65.2786,65.2626,65.2706,12172.0
2018-11-30 13:15:00,82.03,82.03,82.02,82.03,3103.0,65.2706,65.2706,65.2626,65.2706,3103.0
2018-11-30 13:20:00,82.03,82.05,82.03,82.04,7080.0,65.2706,65.2865,65.2706,65.2786,7080.0
2018-11-30 13:25:00,82.05,82.05,82.04,82.05,2929.0,65.2865,65.2865,65.2786,65.2865,2929.0
2018-11-30 13:30:00,82.05,82.06,82.04,82.05,5502.0,65.2865,65.2945,65.2786,65.2865,5502.0
2018-11-30 13:35:00,82.04,82.06,82.04,82.05,14889.0,65.2786,65.2945,65.2786,65.2865,14889.0
2018-11-30 13:40:00,82.04,82.04,82.03,82.04,10321.0,65.2786,65.2786,65.2706,65.2786,10321.0
2018-11-30 13:45:00,82.04,82.04,82.02,82.02,2636.0,65.2786,65.2786,65.2626,65.2626,2636.0
2018-11-30 13:50:00,82.02,82.04,82.02,82.04,7223.0,65.2626,65.2786,65.2626,65.2786,7223.0
2018-11-30 13:55:00,82.04,82.05,82.04,82.05,36187.0,65.2786,65.2865,65.2786,65.2865,36187.0
2018-11-30 14:00:00,82.05,82.07,82.04,82.06,9474.0,65.2865,65.3024,65.2786,65.2945,9474.0
2018-11-30 14:05:00,82.06,82.06,82.04,82.05,23422.0,65.2945,65.2945,65.2786,65.2865,23422.0
2018-11-30 14:10:00,82.06,82.06,82.03,82.04,19580.0,65.2945,65.2945,65.2706,65.2786,19580.0
2018-11-30 14:15:00,82.04,82.04,82.03,82.04,3500.0,65.2786,65.2786,65.2706,65.2786,3500.0
2018-11-30 14:20:00,82.03,82.04,82.03,82.04,6343.0,65.2706,65.2786,65.2706,65.2786,6343.0
2018-11-30 14:25:00,82.03,82.05,82.03,82.04,26877.0,65.2706,65.2865,65.2706,65.2786,26877.0
2018-11-30 14:30:00,82.04,82.05,82.03,82.04,11234.0,65.2786,65.2865,65.2706,65.2786,11234.0
2018-11-30 14:35:00,82.04,82.06,82.04,82.05,1971.0,65.2786,65.2945,65.2786,65.2865,1971.0
2018-11-30 14:40:00,82.05,82.06,82.04,82.04,16073.0,65.2865,65.2945,65.2786,65.2786,16073.0
2018-11-30 14:45:00,82.04,82.05,82.01,82.03,13999.0,65.2786,65.2865,65.2547,65.2706,13999.0
2018-11-30 14:50:00,82.02,82.03,82.01,82.02,36348.0,65.2626,65.2706,65.2547,65.2626,36348.0
2018-11-30 14:55:00,82.02,82.05,82.01,82.05,14078.0,65.2626,65.2865,65.2547,65.2865,14078.0
2018-11-30 15:00:00,82.05,82.07,82.04,82.07,11193.0,65.2865,65.3024,65.2786,65.3024,11193.0
2018-11-30 15:05:00,82.06,82.08,82.06,82.08,4405.0,65.2945,65.3104,65.2945,65.3104,4405.0
2018-11-30 15:10:00,82.08,82.11,82.07,82.11,8623.0,65.3104,65.3343,65.3024,65.3343,8623.0
2018-11-30 15:15:00,82.11,82.11,82.08,82.09,9986.0,65.3343,65.3343,65.3104,65.3183,9986.0
2018-11-30 15:20:00,82.09,82.1,82.08,82.1,20834.0,65.3183,65.3263,65.3104,65.3263,20834.0
2018-11-30 15:25:00,82.1,82.1,82.08,82.09,21842.0,65.3263,65.3263,65.3104,65.3183,21842.0
2018-11-30 15:30:00,82.08,82.09,82.08,82.09,11747.0,65.3104,65.3183,65.3104,65.3183,11747.0
2018-11-30 15:35:00,82.08,82.09,82.08,82.09,8040.0,65.3104,65.3183,65.3104,65.3183,8040.0
2018-11-30 15:40:00,82.09,82.1,82.08,82.09,10570.0,65.3183,65.3263,65.3104,65.3183,10570.0
2018-11-30 15:45:00,82.09,82.1,82.09,82.1,2592.0,65.3183,65.3263,65.3183,65.3263,2592.0
2018-11-30 15:50:00,82.09,82.1,82.08,82.09,1935.0,65.3183,65.3263,65.3104,65.3183,1935.0
2018-11-30 15:55:00,82.08,82.1,82.08,82.09,86274.0,65.3104,65.3263,65.3104,65.3183,86274.0
2018-12-03 09:30:00,81.97,82.07,81.95,82.0,51902.0,65.422,65.5018,65.4061,65.446,51902.0
2018-12-03 09:35:00,82.02,82.02,82.0,82.0,20324.0,65.4619,65.4619,65.446,65.446,20324.0
2018-12-03 09:40:00,82.0,82.01,82.0,82.01,4873.0,65.446,65.454,65.446,65.454,4873.0
2018-12-03 09:45:00,82.03,82.06,82.03,82.06,4660.0,65.4699,65.4939,65.4699,65.4939,4660.0
2018-12-03 09:50:00,82.06,82.07,82.05,82.06,7728.0,65.4939,65.5018,65.4859,65.4939,7728.0
2018-12-03 09:55:00,82.05,82.05,82.03,82.03,2079.0,65.4859,65.4859,65.4699,65.4699,2079.0
2018-12-03 10:00:00,82.02,82.02,81.95,81.98,11502.0,65.4619,65.4619,65.4061,65.43,11502.0
2018-12-03 10:05:00,81.97,81.99,81.97,81.98,4242.0,65.422,65.438,65.422,65.43,4242.0
2018-12-03 10:10:00,81.98,81.99,81.97,81.99,4787.0,65.43,65.438,65.422,65.438,4787.0
2018-12-03 10:15:00,81.99,81.99,81.98,81.98,3612.0,65.438,65.438,65.43,65.43,3612.0
2018-12-03 10:20:00,81.99,81.99,81.98,81.99,6460.0,65.438,65.438,65.43,65.438,6460.0
2018-12-03 10:25:00,81.98,81.99,81.98,81.98,4858.0,65.43,65.438,65.43,65.43,4858.0
2018-12-03 10:30:00,81.99,82.0,81.98,81.99,16925.0,65.438,65.446,65.43,65.438,16925.0
2018-12-03 10:35:00,82.0,82.0,81.99,81.99,10476.0,65.446,65.446,65.438,65.438,10476.0
2018-12-03 10:40:00,82.0,82.02,81.99,82.0,76885.0,65.446,65.4619,65.438,65.446,76885.0
2018-12-03 10:45:00,82.0,82.01,82.0,82.01,59447.0,65.446,65.454,65.446,65.454,59447.0
2018-12-03 10:50:00,82.0,82.01,81.99,82.0,140679.0,65.446,65.454,65.438,65.446,140679.0
2018-12-03 10:55:00,82.0,82.01,81.99,82.01,32908.0,65.446,65.454,65.438,65.454,32908.0
2018-12-03 11:00:00,82.01,82.01,82.0,82.01,19208.0,65.454,65.454,65.446,65.454,19208.0
2018-12-03 11:05:00,82.01,82.01,82.0,82.01,9097.0,65.454,65.454,65.446,65.454,9097.0
2018-12-03 11:10:00,82.01,82.01,82.0,82.01,10773.0,65.454,65.454,65.446,65.454,10773.0
2018-12-03 11:15:00,82.01,82.01,82.0,82.01,13082.0,65.454,65.454,65.446,65.454,13082.0
2018-12-03 11:20:00,82.0,82.01,82.0,82.01,18812.0,65.446,65.454,65.446,65.454,18812.0
2018-12-03 11:25:00,82.01,82.01,82.0,82.0,8856.0,65.454,65.454,65.446,65.446,8856.0
2018-12-03 11:30:00,82.0,82.01,82.0,82.0,11174.0,65.446,65.454,65.446,65.446,11174.0
2018-12-03 11:35:00,82.01,82.01,82.0,82.0,9431.0,65.454,65.454,65.446,65.446,9431.0
2018-12-03 11:40:00,82.01,82.01,82.0,82.01,4608.0,65.454,65.454,65.446,65.454,4608.0
2018-12-03 11:45:00,82.01,82.01,82.0,82.01,4568.0,65.454,65.454,65.446,65.454,4568.0
2018-12-03 11:50:00,82.01,82.01,82.0,82.01,19598.0,65.454,65.454,65.446,65.454,19598.0
2018-12-03 11:55:00,82.01,82.01,82.0,82.0,36932.0,65.454,65.454,65.446,65.446,36932.0
2018-12-03 12:00:00,82.01,82.01,82.0,82.0,2916.0,65.454,65.454,65.446,65.446,2916.0
2018-12-03 12:05:00,82.01,82.02,82.0,82.02,115695.0,65.454,65.4619,65.446,65.4619,115695.0
2018-12-03 12:10:00,82.02,82.02,82.01,82.02,46751.0,65.4619,65.4619,65.454,65.4619,46751.0
2018-12-03 12:15:00,82.02,82.02,82.01,82.01,23661.0,65.4619,65.4619,65.454,65.454,23661.0
2018-12-03 12:20:00,82.02,82.02,82.01,82.02,20059.0,65.4619,65.4619,65.454,65.4619,20059.0
2018-12-03 12:25:00,82.01,82.01,82.0,82.01,16560.0,65.454,65.454,65.446,65.454,16560.0
2018-12-03 12:30:00,82.01,82.01,82.0,82.01,5816.0,65.454,65.454,65.446,65.454,5816.0
2018-12-03 12:35:00,82.01,82.01,82.0,82.0,12203.0,65.454,65.454,65.446,65.446,12203.0
2018-12-03 12:40:00,82.01,82.01,82.0,82.0,25798.0,65.454,65.454,65.446,65.446,25798.0
2018-12-03 12:45:00,82.01,82.02,82.0,82.01,9974.0,65.454,65.4619,65.446,65.454,9974.0
2018-12-03 12:50:00,82.01,82.02,82.0,82.0,36710.0,65.454,65.4619,65.446,65.446,36710.0
2018-12-03 12:55:00,82.0,82.01,82.0,82.01,38438.0,65.446,65.454,65.446,65.454,38438.0
2018-12-03 13:00:00,82.01,82.01,82.0,82.0,5511.0,65.454,65.454,65.446,65.446,5511.0
2018-12-03 13:05:00,82.0,82.01,82.0,82.01,10031.0,65.446,65.454,65.446,65.454,10031.0
2018-12-03 13:10:00,82.0,82.01,82.0,82.0,6876.0,65.446,65.454,65.446,65.446,6876.0
2018-12-03 13:15:00,82.01,82.01,82.0,82.01,43384.0,65.454,65.454,65.446,65.454,43384.0
2018-12-03 13:20:00,82.01,82.01,82.0,82.0,15447.0,65.454,65.454,65.446,65.446,15447.0
2018-12-03 13:25:00,82.0,82.02,82.0,82.02,6580.0,65.446,65.4619,65.446,65.4619,6580.0
2018-12-03 13:30:00,82.02,82.02,82.01,82.01,87989.0,65.4619,65.4619,65.454,65.454,87989.0
2018-12-03 13:35:00,82.01,82.02,82.01,82.02,26230.0,65.454,65.4619,65.454,65.4619,26230.0
2018-12-03 13:40:00,82.01,82.02,82.01,82.02,6248.0,65.454,65.4619,65.454,65.4619,6248.0
2018-12-03 13:45:00,82.02,82.04,82.01,82.04,15436.0,65.4619,65.4779,65.454,65.4779,15436.0
2018-12-03 13:50:00,82.04,82.04,82.03,82.04,52745.0,65.4779,65.4779,65.4699,65.4779,52745.0
2018-12-03 13:55:00,82.04,82.06,82.03,82.06,31086.0,65.4779,65.4939,65.4699,65.4939,31086.0
2018-12-03 14:00:00,82.06,82.06,82.05,82.06,58794.0,65.4939,65.4939,65.4859,65.4939,58794.0
2018-12-03 14:05:00,82.06,82.07,82.05,82.06,43134.0,65.4939,65.5018,65.4859,65.4939,43134.0
2018-12-03 14:10:00,82.06,82.06,82.04,82.05,9389.0,65.4939,65.4939,65.4779,65.4859,9389.0
2018-12-03 14:15:00,82.04,82.05,82.02,82.02,14179.0,65.4779,65.4859,65.4619,65.4619,14179.0
2018-12-03 14:20:00,82.02,82.03,82.02,82.03,4293.0,65.4619,65.4699,65.4619,65.4699,4293.0
2018-12-03 14:25:00,82.02,82.03,82.0,82.01,24031.0,65.4619,65.4699,65.446,65.454,24031.0
2018-12-03 14:30:00,82.02,82.02,82.01,82.01,8120.0,65.4619,65.4619,65.454,65.454,8120.0
2018-12-03 14:35:00,82.02,82.02,82.01,82.01,18841.0,65.4619,65.4619,65.454,65.454,18841.0
2018-12-03 14:40:00,82.01,82.02,82.0,82.0,18979.0,65.454,65.4619,65.446,65.446,18979.0
2018-12-03 14:45:00,82.0,82.0,81.98,81.99,25696.0,65.446,65.446,65.43,65.438,25696.0
2018-12-03 14:50:00,82.0,82.0,81.98,81.98,25805.0,65.446,65.446,65.43,65.43,25805.0
2018-12-03 14:55:00,81.99,81.99,81.98,81.98,19315.0,65.438,65.438,65.43,65.43,19315.0
2018-12-03 15:00:00,81.98,81.99,81.98,81.98,32638.0,65.43,65.438,65.43,65.43,32638.0
2018-12-03 15:05:00,81.98,81.99,81.96,81.98,13706.0,65.43,65.438,65.4141,65.43,13706.0
2018-12-03 15:10:00,81.98,81.99,81.98,81.99,18684.0,65.43,65.438,65.43,65.438,18684.0
2018-12-03 15:15:00,81.98,81.99,81.98,81.98,10695.0,65.43,65.438,65.43,65.43,10695.0
2018-12-03 15:20:00,81.98,81.99,81.98,81.99,13864.0,65.43,65.438,65.43,65.438,13864.0
2018-12-03 15:25:00,81.98,81.99,81.98,81.99,17723.0,65.43,65.438,65.43,65.438,17723.0
2018-12-03 15:30:00,82.0,82.01,81.99,82.0,17018.0,65.446,65.454,65.438,65.446,17018.0
2018-12-03 15:35:00,82.01,82.02,82.0,82.01,28864.0,65.454,65.4619,65.446,65.454,28864.0
2018-12-03 15:40:00,82.02,82.02,82.01,82.02,12583.0,65.4619,65.4619,65.454,65.4619,12583.0
2018-12-03 15:45:00,82.01,82.02,82.01,82.01,8573.0,65.454,65.4619,65.454,65.454,8573.0
2018-12-03 15:50:00,82.02,82.02,82.01,82.02,7400.0,65.4619,65.4619,65.454,65.4619,7400.0
2018-12-03 15:55:00,82.02,82.03,82.01,82.03,46155.0,65.4619,65.4699,65.454,65.4699,46155.0
2018-12-04 09:30:00,82.13,82.19,82.13,82.19,9273.0,65.5497,65.5976,65.5497,65.5976,9273.0
2018-12-04 09:35:00,82.12,82.12,82.09,82.1,3434.0,65.5418,65.5418,65.5178,65.5258,3434.0
2018-12-04 09:40:00,82.1,82.11,82.09,82.09,7279.0,65.5258,65.5338,65.5178,65.5178,7279.0
2018-12-04 09:45:00,82.09,82.1,82.05,82.07,13648.0,65.5178,65.5258,65.4859,65.5018,13648.0
2018-12-04 09:50:00,82.06,82.08,82.06,82.08,15141.0,65.4939,65.5098,65.4939,65.5098,15141.0
2018-12-04 09:55:00,82.08,82.09,82.07,82.08,6049.0,65.5098,65.5178,65.5018,65.5098,6049.0
2018-12-04 10:00:00,82.08,82.09,82.07,82.09,14948.0,65.5098,65.5178,65.5018,65.5178,14948.0
2018-12-04 10:05:00,82.09,82.09,82.08,82.09,3146.0,65.5178,65.5178,65.5098,65.5178,3146.0
2018-12-04 10:10:00,82.09,82.09,82.07,82.07,6658.0,65.5178,65.5178,65.5018,65.5018,6658.0
2018-12-04 10:15:00,82.07,82.08,82.06,82.08,56441.0,65.5018,65.5098,65.4939,65.5098,56441.0
2018-12-04 10:20:00,82.08,82.09,82.07,82.08,60448.0,65.5098,65.5178,65.5018,65.5098,60448.0
2018-12-04 10:25:00,82.08,82.09,82.06,82.06,34001.0,65.5098,65.5178,65.4939,65.4939,34001.0
2018-12-04 10:30:00,82.06,82.08,82.06,82.08,8215.0,65.4939,65.5098,65.4939,65.5098,8215.0
2018-12-04 10:35:00,82.08,82.08,82.07,82.07,7757.0,65.5098,65.5098,65.5018,65.5018,7757.0
2018-12-04 10:40:00,82.08,82.08,82.05,82.06,5776.0,65.5098,65.5098,65.4859,65.4939,5776.0
2018-12-04 10:45:00,82.06,82.06,82.04,82.05,7377.0,65.4939,65.4939,65.4779,65.4859,7377.0
2018-12-04 10:50:00,82.05,82.05,82.04,82.05,15412.0,65.4859,65.4859,65.4779,65.4859,15412.0
2018-12-04 10:55:00,82.05,82.05,82.04,82.04,2199.0,65.4859,65.4859,65.4779,65.4779,2199.0
2018-12-04 11:00:00,82.05,82.05,82.03,82.05,29941.0,65.4859,65.4859,65.4699,65.4859,29941.0
2018-12-04 11:05:00,82.04,82.05,82.03,82.04,5138.0,65.4779,65.4859,65.4699,65.4779,5138.0
2018-12-04 11:10:00,82.04,82.05,82.03,82.05,25098.0,65.4779,65.4859,65.4699,65.4859,25098.0
2018-12-04 11:15:00,82.05,82.06,82.04,82.06,11570.0,65.4859,65.4939,65.4779,65.4939,11570.0
2018-12-04 11:20:00,82.05,82.06,82.05,82.06,6963.0,65.4859,65.4939,65.4859,65.4939,6963.0
2018-12-04 11:25:00,82.05,82.06,82.05,82.05,10480.0,65.4859,65.4939,65.4859,65.4859,10480.0
2018-12-04 11:30:00,82.06,82.06,82.04,82.04,9064.0,65.4939,65.4939,65.4779,65.4779,9064.0
2018-12-04 11:35:00,82.04,82.07,82.04,82.07,16738.0,65.4779,65.5018,65.4779,65.5018,16738.0
2018-12-04 11:40:00,82.07,82.07,82.06,82.06,3092.0,65.5018,65.5018,65.4939,65.4939,3092.0
2018-12-04 11:45:00,82.07,82.07,82.04,82.04,51952.0,65.5018,65.5018,65.4779,65.4779,51952.0
2018-12-04 11:50:00,82.05,82.06,82.04,82.06,6489.0,65.4859,65.4939,65.4779,65.4939,6489.0
2018-12-04 11:55:00,82.06,82.07,82.05,82.06,27655.0,65.4939,65.5018,65.4859,65.4939,27655.0
2018-12-04 12:00:00,82.06,82.08,82.05,82.07,2851.0,65.4939,65.5098,65.4859,65.5018,2851.0
2018-12-04 12:05:00,82.08,82.09,82.06,82.06,18145.0,65.5098,65.5178,65.4939,65.4939,18145.0
2018-12-04 12:10:00,82.06,82.07,82.05,82.06,5155.0,65.4939,65.5018,65.4859,65.4939,5155.0
2018-12-04 12:15:00,82.06,82.07,82.03,82.04,7235.0,65.4939,65.5018,65.4699,65.4779,7235.0
2018-12-04 12:20:00,82.05,82.05,82.01,82.02,29242.0,65.4859,65.4859,65.454,65.4619,29242.0
2018-12-04 12:25:00,82.03,82.07,82.02,82.06,9754.0,65.4699,65.5018,65.4619,65.4939,9754.0
2018-12-04 12:30:00,82.06,82.08,82.04,82.04,9284.0,65.4939,65.5098,65.4779,65.4779,9284.0
2018-12-04 12:35:00,82.05,82.05,82.01,82.02,4974.0,65.4859,65.4859,65.454,65.4619,4974.0
2018-12-04 12:40:00,82.01,82.03,82.01,82.02,3897.0,65.454,65.4699,65.454,65.4619,3897.0
2018-12-04 12:45:00,82.01,82.03,82.01,82.03,3769.0,65.454,65.4699,65.454,65.4699,3769.0
2018-12-04 12:50:00,82.03,82.05,82.03,82.05,3881.0,65.4699,65.4859,65.4699,65.4859,3881.0
2018-12-04 12:55:00,82.05,82.06,82.03,82.06,21896.0,65.4859,65.4939,65.4699,65.4939,21896.0
2018-12-04 13:00:00,82.06,82.06,82.04,82.05,6436.0,65.4939,65.4939,65.4779,65.4859,6436.0
2018-12-04 13:05:00,82.05,82.07,82.04,82.07,4594.0,65.4859,65.5018,65.4779,65.5018,4594.0
2018-12-04 13:10:00,82.06,82.11,82.06,82.09,5172.0,65.4939,65.5338,65.4939,65.5178,5172.0
2018-12-04 13:15:00,82.1,82.1,82.09,82.09,3363.0,65.5258,65.5258,65.5178,65.5178,3363.0
2018-12-04 13:20:00,82.09,82.14,82.09,82.14,11756.0,65.5178,65.5577,65.5178,65.5577,11756.0
2018-12-04 13:25:00,82.15,82.17,82.14,82.14,5549.0,65.5657,65.5817,65.5577,65.5577,5549.0
2018-12-04 13:30:00,82.14,82.14,82.09,82.1,8862.0,65.5577,65.5577,65.5178,65.5258,8862.0
2018-12-04 13:35:00,82.11,82.12,82.09,82.1,14863.0,65.5338,65.5418,65.5178,65.5258,14863.0
2018-12-04 13:40:00,82.11,82.12,82.11,82.11,27607.0,65.5338,65.5418,65.5338,65.5338,27607.0
2018-12-04 13:45:00,82.12,82.12,82.09,82.09,9852.0,65.5418,65.5418,65.5178,65.5178,9852.0
2018-12-04 13:50:00,82.09,82.1,82.07,82.08,6049.0,65.5178,65.5258,65.5018,65.5098,6049.0
2018-12-04 13:55:00,82.07,82.08,82.05,82.06,9099.0,65.5018,65.5098,65.4859,65.4939,9099.0
2018-12-04 14:00:00,82.06,82.08,82.06,82.08,4104.0,65.4939,65.5098,65.4939,65.5098,4104.0
2018-12-04 14:05:00,82.08,82.08,82.04,82.04,9843.0,65.5098,65.5098,65.4779,65.4779,9843.0
2018-12-04 14:10:00,82.04,82.04,82.03,82.03,8907.0,65.4779,65.4779,65.4699,65.4699,8907.0
2018-12-04 14:15:00,82.04,82.05,82.03,82.03,5050.0,65.4779,65.4859,65.4699,65.4699,5050.0
2018-12-04 14:20:00,82.03,82.03,82.01,82.02,19899.0,65.4699,65.4699,65.454,65.4619,19899.0
2018-12-04 14:25:00,82.03,82.04,82.02,82.02,10772.0,65.4699,65.4779,65.4619,65.4619,10772.0
2018-12-04 14:30:00,82.03,82.03,82.02,82.02,5343.0,65.4699,65.4699,65.4619,65.4619,5343.0
2018-12-04 14:35:00,82.02,82.03,82.02,82.02,3482.0,65.4619,65.4699,65.4619,65.4619,3482.0
2018-12-04 14:40:00,82.02,82.02,82.0,82.01,11048.0,65.4619,65.4619,65.446,65.454,11048.0
2018-12-04 14:45:00,82.01,82.01,81.98,81.99,8654.0,65.454,65.454,65.43,65.438,8654.0
2018-12-04 14:50:00,81.99,81.99,81.96,81.98,8270.0,65.438,65.438,65.4141,65.43,8270.0
2018-12-04 14:55:00,81.99,82.0,81.98,81.98,12377.0,65.438,65.446,65.43,65.43,12377.0
2018-12-04 15:00:00,81.99,82.01,81.99,82.01,8854.0,65.438,65.454,65.438,65.454,8854.0
2018-12-04 15:05:00,82.0,82.01,81.99,82.0,9267.0,65.446,65.454,65.438,65.446,9267.0
2018-12-04 15:10:00,82.0,82.02,81.99,82.02,12900.0,65.446,65.4619,65.438,65.4619,12900.0
2018-12-04 15:15:00,82.02,82.03,82.0,82.02,15061.0,65.4619,65.4699,65.446,65.4619,15061.0
2018-12-04 15:20:00,82.03,82.03,82.01,82.02,18838.0,65.4699,65.4699,65.454,65.4619,18838.0
2018-12-04 15:25:00,82.02,82.03,82.01,82.03,10694.0,65.4619,65.4699,65.454,65.4699,10694.0
2018-12-04 15:30:00,82.03,82.04,82.01,82.01,22379.0,65.4699,65.4779,65.454,65.454,22379.0
2018-12-04 15:35:00,82.01,82.02,82.0,82.01,46285.0,65.454,65.4619,65.446,65.454,46285.0
2018-12-04 15:40:00,82.01,82.01,82.0,82.01,26907.0,65.454,65.454,65.446,65.454,26907.0
2018-12-04 15:45:00,82.0,82.01,81.98,81.98,26452.0,65.446,65.454,65.43,65.43,26452.0
2018-12-04 15:50:00,81.98,81.99,81.96,81.96,17477.0,65.43,65.438,65.4141,65.4141,17477.0
2018-12-04 15:55:00,81.97,81.99,81.97,81.97,22221.0,65.422,65.438,65.422,65.422,22221.0
2018-12-06 09:30:00,82.15,82.2,82.1,82.11,52618.0,65.5657,65.6056,65.5258,65.5338,52618.0
2018-12-06 09:35:00,82.1,82.13,82.1,82.11,15993.0,65.5258,65.5497,65.5258,65.5338,15993.0
2018-12-06 09:40:00,82.12,82.2,82.12,82.19,19288.0,65.5418,65.6056,65.5418,65.5976,19288.0
2018-12-06 09:45:00,82.19,82.29,82.17,82.29,98961.0,65.5976,65.6774,65.5817,65.6774,98961.0
2018-12-06 09:50:00,82.29,82.34,82.28,82.3,33033.0,65.6774,65.7173,65.6695,65.6854,33033.0
2018-12-06 09:55:00,82.31,82.32,82.28,82.29,39229.0,65.6934,65.7014,65.6695,65.6774,39229.0
2018-12-06 10:00:00,82.29,82.3,82.26,82.27,21462.0,65.6774,65.6854,65.6535,65.6615,21462.0
2018-12-06 10:05:00,82.27,82.28,82.23,82.23,19537.0,65.6615,65.6695,65.6295,65.6295,19537.0
2018-12-06 10:10:00,82.23,82.27,82.23,82.25,7275.0,65.6295,65.6615,65.6295,65.6455,7275.0
2018-12-06 10:15:00,82.25,82.26,82.22,82.25,40640.0,65.6455,65.6535,65.6216,65.6455,40640.0
2018-12-06 10:20:00,82.25,82.27,82.24,82.27,10208.0,65.6455,65.6615,65.6375,65.6615,10208.0
2018-12-06 10:25:00,82.27,82.33,82.26,82.33,18311.0,65.6615,65.7094,65.6535,65.7094,18311.0
2018-12-06 10:30:00,82.33,82.33,82.28,82.28,18690.0,65.7094,65.7094,65.6695,65.6695,18690.0
2018-12-06 10:35:00,82.27,82.29,82.26,82.27,12064.0,65.6615,65.6774,65.6535,65.6615,12064.0
2018-12-06 10:40:00,82.26,82.28,82.26,82.26,10384.0,65.6535,65.6695,65.6535,65.6535,10384.0
2018-12-06 10:45:00,82.27,82.28,82.25,82.27,4123.0,65.6615,65.6695,65.6455,65.6615,4123.0
2018-12-06 10:50:00,82.28,82.3,82.27,82.27,17910.0,65.6695,65.6854,65.6615,65.6615,17910.0
2018-12-06 10:55:00,82.29,82.31,82.28,82.29,11975.0,65.6774,65.6934,65.6695,65.6774,11975.0
2018-12-06 11:00:00,82.3,82.3,82.26,82.26,14966.0,65.6854,65.6854,65.6535,65.6535,14966.0
2018-12-06 11:05:00,82.27,82.27,82.24,82.24,13157.0,65.6615,65.6615,65.6375,65.6375,13157.0
2018-12-06 11:10:00,82.24,82.27,82.24,82.27,15842.0,65.6375,65.6615,65.6375,65.6615,15842.0
2018-12-06 11:15:00,82.28,82.28,82.25,82.26,13716.0,65.6695,65.6695,65.6455,65.6535,13716.0
2018-12-06 11:20:00,82.25,82.27,82.25,82.26,51001.0,65.6455,65.6615,65.6455,65.6535,51001.0
2018-12-06 11:25:00,82.27,82.29,82.24,82.24,10144.0,65.6615,65.6774,65.6375,65.6375,10144.0
2018-12-06 11:30:00,82.25,82.25,82.18,82.18,9372.0,65.6455,65.6455,65.5896,65.5896,9372.0
2018-12-06 11:35:00,82.19,82.19,82.18,82.18,23501.0,65.5976,65.5976,65.5896,65.5896,23501.0
2018-12-06 11:40:00,82.19,82.21,82.18,82.2,8317.0,65.5976,65.6136,65.5896,65.6056,8317.0
2018-12-06 11:45:00,82.2,82.2,82.19,82.19,4340.0,65.6056,65.6056,65.5976,65.5976,4340.0
2018-12-06 11:50:00,82.19,82.2,82.15,82.16,70097.0,65.5976,65.6056,65.5657,65.5737,70097.0
2018-12-06 11:55:00,82.15,82.18,82.15,82.16,9398.0,65.5657,65.5896,65.5657,65.5737,9398.0
2018-12-06 12:00:00,82.16,82.17,82.12,82.13,26509.0,65.5737,65.5817,65.5418,65.5497,26509.0
2018-12-06 12:05:00,82.13,82.13,82.12,82.13,10122.0,65.5497,65.5497,65.5418,65.5497,10122.0
2018-12-06 12:10:00,82.13,82.14,82.12,82.14,18091.0,65.5497,65.5577,65.5418,65.5577,18091.0
2018-12-06 12:15:00,82.14,82.14,82.09,82.1,49623.0,65.5577,65.5577,65.5178,65.5258,49623.0
2018-12-06 12:20:00,82.11,82.11,82.08,82.09,13750.0,65.5338,65.5338,65.5098,65.5178,13750.0
2018-12-06 12:25:00,82.08,82.08,82.03,82.08,156478.0,65.5098,65.5098,65.4699,65.5098,156478.0
2018-12-06 12:30:00,82.08,82.08,82.06,82.08,13602.0,65.5098,65.5098,65.4939,65.5098,13602.0
2018-12-06 12:35:00,82.08,82.1,82.07,82.1,14644.0,65.5098,65.5258,65.5018,65.5258,14644.0
2018-12-06 12:40:00,82.1,82.11,82.1,82.11,26314.0,65.5258,65.5338,65.5258,65.5338,26314.0
2018-12-06 12:45:00,82.11,82.12,82.1,82.11,11002.0,65.5338,65.5418,65.5258,65.5338,11002.0
2018-12-06 12:50:00,82.11,82.13,82.09,82.11,22113.0,65.5338,65.5497,65.5178,65.5338,22113.0
2018-12-06 12:55:00,82.11,82.12,82.1,82.12,11188.0,65.5338,65.5418,65.5258,65.5418,11188.0
2018-12-06 13:00:00,82.12,82.15,82.11,82.15,15693.0,65.5418,65.5657,65.5338,65.5657,15693.0
2018-12-06 13:05:00,82.15,82.18,82.14,82.17,14181.0,65.5657,65.5896,65.5577,65.5817,14181.0
2018-12-06 13:10:00,82.17,82.17,82.15,82.16,10553.0,65.5817,65.5817,65.5657,65.5737,10553.0
2018-12-06 13:15:00,82.16,82.17,82.15,82.17,21638.0,65.5737,65.5817,65.5657,65.5817,21638.0
2018-12-06 13:20:00,82.17,82.19,82.16,82.17,16064.0,65.5817,65.5976,65.5737,65.5817,16064.0
2018-12-06 13:25:00,82.19,82.19,82.17,82.19,7091.0,65.5976,65.5976,65.5817,65.5976,7091.0
2018-12-06 13:30:00,82.19,82.2,82.17,82.17,19079.0,65.5976,65.6056,65.5817,65.5817,19079.0
2018-12-06 13:35:00,82.18,82.18,82.16,82.17,9565.0,65.5896,65.5896,65.5737,65.5817,9565.0
2018-12-06 13:40:00,82.16,82.17,82.15,82.17,16283.0,65.5737,65.5817,65.5657,65.5817,16283.0
2018-12-06 13:45:00,82.17,82.17,82.15,82.16,9473.0,65.5817,65.5817,65.5657,65.5737,9473.0
2018-12-06 13:50:00,82.15,82.16,82.14,82.15,11627.0,65.5657,65.5737,65.5577,65.5657,11627.0
2018-12-06 13:55:00,82.14,82.17,82.14,82.16,16509.0,65.5577,65.5817,65.5577,65.5737,16509.0
2018-12-06 14:00:00,82.16,82.17,82.15,82.17,22008.0,65.5737,65.5817,65.5657,65.5817,22008.0
2018-12-06 14:05:00,82.16,82.17,82.15,82.16,21514.0,65.5737,65.5817,65.5657,65.5737,21514.0
2018-12-06 14:10:00,82.16,82.17,82.16,82.17,7669.0,65.5737,65.5817,65.5737,65.5817,7669.0
2018-12-06 14:15:00,82.16,82.19,82.16,82.18,28747.0,65.5737,65.5976,65.5737,65.5896,28747.0
2018-12-06 14:20:00,82.18,82.2,82.17,82.19,12452.0,65.5896,65.6056,65.5817,65.5976,12452.0
2018-12-06 14:25:00,82.19,82.2,82.18,82.18,15390.0,65.5976,65.6056,65.5896,65.5896,15390.0
2018-12-06 14:30:00,82.19,82.2,82.17,82.17,6774.0,65.5976,65.6056,65.5817,65.5817,6774.0
2018-12-06 14:35:00,82.17,82.18,82.15,82.17,123390.0,65.5817,65.5896,65.5657,65.5817,123390.0
2018-12-06 14:40:00,82.18,82.18,82.16,82.17,29116.0,65.5896,65.5896,65.5737,65.5817,29116.0
2018-12-06 14:45:00,82.17,82.19,82.16,82.18,16290.0,65.5817,65.5976,65.5737,65.5896,16290.0
2018-12-06 14:50:00,82.18,82.19,82.16,82.17,21413.0,65.5896,65.5976,65.5737,65.5817,21413.0
2018-12-06 14:55:00,82.17,82.19,82.16,82.18,9388.0,65.5817,65.5976,65.5737,65.5896,9388.0
2018-12-06 15:00:00,82.18,82.19,82.18,82.19,8411.0,65.5896,65.5976,65.5896,65.5976,8411.0
2018-12-06 15:05:00,82.18,82.2,82.18,82.19,12214.0,65.5896,65.6056,65.5896,65.5976,12214.0
2018-12-06 15:10:00,82.19,82.2,82.18,82.19,6382.0,65.5976,65.6056,65.5896,65.5976,6382.0
2018-12-06 15:15:00,82.19,82.22,82.18,82.19,60270.0,65.5976,65.6216,65.5896,65.5976,60270.0
2018-12-06 15:20:00,82.19,82.2,82.18,82.19,13544.0,65.5976,65.6056,65.5896,65.5976,13544.0
2018-12-06 15:25:00,82.18,82.19,82.18,82.19,18428.0,65.5896,65.5976,65.5896,65.5976,18428.0
2018-12-06 15:30:00,82.19,82.2,82.18,82.19,53904.0,65.5976,65.6056,65.5896,65.5976,53904.0
2018-12-06 15:35:00,82.19,82.19,82.18,82.19,31011.0,65.5976,65.5976,65.5896,65.5976,31011.0
2018-12-06 15:40:00,82.19,82.2,82.17,82.19,120886.0,65.5976,65.6056,65.5817,65.5976,120886.0
2018-12-06 15:45:00,82.19,82.2,82.17,82.18,155198.0,65.5976,65.6056,65.5817,65.5896,155198.0
2018-12-06 15:50:00,82.18,82.23,82.17,82.21,76350.0,65.5896,65.6295,65.5817,65.6136,76350.0
2018-12-06 15:55:00,82.21,82.22,82.18,82.19,95944.0,65.6136,65.6216,65.5896,65.5976,95944.0
2018-12-07 09:30:00,82.26,82.32,82.23,82.24,37344.0,65.6535,65.7014,65.6295,65.6375,37344.0
2018-12-07 09:35:00,82.27,82.32,82.27,82.3,34824.0,65.6615,65.7014,65.6615,65.6854,34824.0
2018-12-07 09:40:00,82.3,82.3,82.27,82.29,23293.0,65.6854,65.6854,65.6615,65.6774,23293.0
2018-12-07 09:45:00,82.3,82.31,82.28,82.29,35878.0,65.6854,65.6934,65.6695,65.6774,35878.0
2018-12-07 09:50:00,82.3,82.31,82.29,82.3,20397.0,65.6854,65.6934,65.6774,65.6854,20397.0
2018-12-07 09:55:00,82.29,82.3,82.28,82.3,32259.0,65.6774,65.6854,65.6695,65.6854,32259.0
2018-12-07 10:00:00,82.29,82.31,82.29,82.3,55423.0,65.6774,65.6934,65.6774,65.6854,55423.0
2018-12-07 10:05:00,82.3,82.31,82.3,82.31,13030.0,65.6854,65.6934,65.6854,65.6934,13030.0
2018-12-07 10:10:00,82.31,82.31,82.3,82.31,17386.0,65.6934,65.6934,65.6854,65.6934,17386.0
2018-12-07 10:15:00,82.31,82.32,82.28,82.3,90620.0,65.6934,65.7014,65.6695,65.6854,90620.0
2018-12-07 10:20:00,82.29,82.3,82.28,82.29,30880.0,65.6774,65.6854,65.6695,65.6774,30880.0
2018-12-07 10:25:00,82.29,82.31,82.26,82.27,13263.0,65.6774,65.6934,65.6535,65.6615,13263.0
2018-12-07 10:30:00,82.27,82.28,82.27,82.28,8311.0,65.6615,65.6695,65.6615,65.6695,8311.0
2018-12-07 10:35:00,82.28,82.29,82.26,82.27,9274.0,65.6695,65.6774,65.6535,65.6615,9274.0
2018-12-07 10:40:00,82.27,82.27,82.25,82.25,13379.0,65.6615,65.6615,65.6455,65.6455,13379.0
2018-12-07 10:45:00,82.25,82.26,82.21,82.24,7433.0,65.6455,65.6535,65.6136,65.6375,7433.0
2018-12-07 10:50:00,82.25,82.27,82.24,82.24,3328.0,65.6455,65.6615,65.6375,65.6375,3328.0
2018-12-07 10:55:00,82.24,82.25,82.24,82.24,15396.0,65.6375,65.6455,65.6375,65.6375,15396.0
2018-12-07 11:00:00,82.23,82.25,82.23,82.25,6325.0,65.6295,65.6455,65.6295,65.6455,6325.0
2018-12-07 11:05:00,82.25,82.26,82.24,82.25,4957.0,65.6455,65.6535,65.6375,65.6455,4957.0
2018-12-07 11:10:00,82.25,82.26,82.25,82.26,8784.0,65.6455,65.6535,65.6455,65.6535,8784.0
2018-12-07 11:15:00,82.25,82.25,82.23,82.25,5543.0,65.6455,65.6455,65.6295,65.6455,5543.0
2018-12-07 11:20:00,82.25,82.26,82.24,82.26,4503.0,65.6455,65.6535,65.6375,65.6535,4503.0
2018-12-07 11:25:00,82.25,82.28,82.25,82.25,6992.0,65.6455,65.6695,65.6455,65.6455,6992.0
2018-12-07 11:30:00,82.26,82.26,82.25,82.26,8593.0,65.6535,65.6535,65.6455,65.6535,8593.0
2018-12-07 11:35:00,82.26,82.26,82.25,82.25,1745.0,65.6535,65.6535,65.6455,65.6455,1745.0
2018-12-07 11:40:00,82.26,82.26,82.23,82.25,35188.0,65.6535,65.6535,65.6295,65.6455,35188.0
2018-12-07 11:45:00,82.25,82.25,82.22,82.23,52976.0,65.6455,65.6455,65.6216,65.6295,52976.0
2018-12-07 11:50:00,82.23,82.24,82.21,82.23,69406.0,65.6295,65.6375,65.6136,65.6295,69406.0
2018-12-07 11:55:00,82.23,82.24,82.22,82.24,32498.0,65.6295,65.6375,65.6216,65.6375,32498.0
2018-12-07 12:00:00,82.24,82.24,82.22,82.23,16399.0,65.6375,65.6375,65.6216,65.6295,16399.0
2018-12-07 12:05:00,82.23,82.24,82.22,82.23,20485.0,65.6295,65.6375,65.6216,65.6295,20485.0
2018-12-07 12:10:00,82.22,82.23,82.2,82.21,93574.0,65.6216,65.6295,65.6056,65.6136,93574.0
2018-12-07 12:15:00,82.21,82.22,82.2,82.22,1771956.0,65.6136,65.6216,65.6056,65.6216,1771956.0
2018-12-07 12:20:00,82.22,82.26,82.22,82.24,14186.0,65.6216,65.6535,65.6216,65.6375,14186.0
2018-12-07 12:25:00,82.24,82.26,82.24,82.25,9018.0,65.6375,65.6535,65.6375,65.6455,9018.0
2018-12-07 12:30:00,82.26,82.26,82.24,82.24,10155.0,65.6535,65.6535,65.6375,65.6375,10155.0
2018-12-07 12:35:00,82.25,82.25,82.24,82.25,8804.0,65.6455,65.6455,65.6375,65.6455,8804.0
2018-12-07 12:40:00,82.25,82.25,82.24,82.24,5252.0,65.6455,65.6455,65.6375,65.6375,5252.0
2018-12-07 12:45:00,82.25,82.25,82.24,82.25,5385.0,65.6455,65.6455,65.6375,65.6455,5385.0
2018-12-07 12:50:00,82.25,82.25,82.23,82.25,38248.0,65.6455,65.6455,65.6295,65.6455,38248.0
2018-12-07 12:55:00,82.24,82.25,82.24,82.25,5037.0,65.6375,65.6455,65.6375,65.6455,5037.0
2018-12-07 13:00:00,82.24,82.25,82.22,82.24,7296.0,65.6375,65.6455,65.6216,65.6375,7296.0
2018-12-07 13:05:00,82.24,82.25,82.23,82.25,14467.0,65.6375,65.6455,65.6295,65.6455,14467.0
2018-12-07 13:10:00,82.24,82.24,82.22,82.24,7457.0,65.6375,65.6375,65.6216,65.6375,7457.0
2018-12-07 13:15:00,82.25,82.25,82.23,82.24,5429.0,65.6455,65.6455,65.6295,65.6375,5429.0
2018-12-07 13:20:00,82.24,82.26,82.23,82.26,12236.0,65.6375,65.6535,65.6295,65.6535,12236.0
2018-12-07 13:25:00,82.25,82.26,82.25,82.26,7508.0,65.6455,65.6535,65.6455,65.6535,7508.0
2018-12-07 13:30:00,82.26,82.26,82.25,82.25,6916.0,65.6535,65.6535,65.6455,65.6455,6916.0
2018-12-07 13:35:00,82.26,82.27,82.23,82.26,41167.0,65.6535,65.6615,65.6295,65.6535,41167.0
2018-12-07 13:40:00,82.27,82.29,82.25,82.29,27497.0,65.6615,65.6774,65.6455,65.6774,27497.0
2018-12-07 13:45:00,82.28,82.29,82.26,82.28,18998.0,65.6695,65.6774,65.6535,65.6695,18998.0
2018-12-07 13:50:00,82.27,82.28,82.26,82.26,9413.0,65.6615,65.6695,65.6535,65.6535,9413.0
2018-12-07 13:55:00,82.26,82.28,82.25,82.27,35843.0,65.6535,65.6695,65.6455,65.6615,35843.0
2018-12-07 14:00:00,82.28,82.31,82.27,82.3,11155.0,65.6695,65.6934,65.6615,65.6854,11155.0
2018-12-07 14:05:00,82.3,82.31,82.29,82.3,14451.0,65.6854,65.6934,65.6774,65.6854,14451.0
2018-12-07 14:10:00,82.3,82.31,82.28,82.28,7298.0,65.6854,65.6934,65.6695,65.6695,7298.0
2018-12-07 14:15:00,82.28,82.29,82.26,82.27,6293.0,65.6695,65.6774,65.6535,65.6615,6293.0
2018-12-07 14:20:00,82.27,82.29,82.27,82.28,7547.0,65.6615,65.6774,65.6615,65.6695,7547.0
2018-12-07 14:25:00,82.29,82.29,82.27,82.27,12895.0,65.6774,65.6774,65.6615,65.6615,12895.0
2018-12-07 14:30:00,82.27,82.3,82.27,82.29,9207.0,65.6615,65.6854,65.6615,65.6774,9207.0
2018-12-07 14:35:00,82.29,82.31,82.29,82.3,20271.0,65.6774,65.6934,65.6774,65.6854,20271.0
2018-12-07 14:40:00,82.3,82.31,82.28,82.29,13410.0,65.6854,65.6934,65.6695,65.6774,13410.0
2018-12-07 14:45:00,82.28,82.31,82.28,82.31,18238.0,65.6695,65.6934,65.6695,65.6934,18238.0
2018-12-07 14:50:00,82.31,82.32,82.29,82.31,10662.0,65.6934,65.7014,65.6774,65.6934,10662.0
2018-12-07 14:55:00,82.31,82.32,82.3,82.3,11049.0,65.6934,65.7014,65.6854,65.6854,11049.0
2018-12-07 15:00:00,82.31,82.32,82.3,82.32,10123.0,65.6934,65.7014,65.6854,65.7014,10123.0
2018-12-07 15:05:00,82.31,82.32,82.28,82.3,37390.0,65.6934,65.7014,65.6695,65.6854,37390.0
2018-12-07 15:10:00,82.3,82.31,82.29,82.31,11055.0,65.6854,65.6934,65.6774,65.6934,11055.0
2018-12-07 15:15:00,82.31,82.31,82.3,82.3,14199.0,65.6934,65.6934,65.6854,65.6854,14199.0
2018-12-07 15:20:00,82.3,82.31,82.3,82.3,20196.0,65.6854,65.6934,65.6854,65.6854,20196.0
2018-12-07 15:25:00,82.3,82.31,82.29,82.3,17939.0,65.6854,65.6934,65.6774,65.6854,17939.0
2018-12-07 15:30:00,82.3,82.3,82.28,82.3,16202.0,65.6854,65.6854,65.6695,65.6854,16202.0
2018-12-07 15:35:00,82.29,82.3,82.28,82.29,76340.0,65.6774,65.6854,65.6695,65.6774,76340.0
2018-12-07 15:40:00,82.29,82.3,82.29,82.29,24363.0,65.6774,65.6854,65.6774,65.6774,24363.0
2018-12-07 15:45:00,82.29,82.3,82.28,82.3,27779.0,65.6774,65.6854,65.6695,65.6854,27779.0
2018-12-07 15:50:00,82.3,82.3,82.28,82.29,10264.0,65.6854,65.6854,65.6695,65.6774,10264.0
2018-12-07 15:55:00,82.29,82.3,82.29,82.3,12591.0,65.6774,65.6854,65.6774,65.6854,12591.0
2018-12-10 09:30:00,82.38,82.39,82.35,82.35,57798.0,65.7493,65.7572,65.7253,65.7253,57798.0
2018-12-10 09:35:00,82.36,82.37,82.34,82.36,8060.0,65.7333,65.7413,65.7173,65.7333,8060.0
2018-12-10 09:40:00,82.36,82.36,82.32,82.32,19981.0,65.7333,65.7333,65.7014,65.7014,19981.0
2018-12-10 09:45:00,82.33,82.36,82.33,82.36,5229.0,65.7094,65.7333,65.7094,65.7333,5229.0
2018-12-10 09:50:00,82.36,82.36,82.34,82.36,4641.0,65.7333,65.7333,65.7173,65.7333,4641.0
2018-12-10 09:55:00,82.36,82.37,82.35,82.36,4926.0,65.7333,65.7413,65.7253,65.7333,4926.0
2018-12-10 10:00:00,82.36,82.36,82.32,82.33,43301.0,65.7333,65.7333,65.7014,65.7094,43301.0
2018-12-10 10:05:00,82.33,82.33,82.29,82.29,19477.0,65.7094,65.7094,65.6774,65.6774,19477.0
2018-12-10 10:10:00,82.29,82.3,82.27,82.27,13477.0,65.6774,65.6854,65.6615,65.6615,13477.0
2018-12-10 10:15:00,82.27,82.29,82.27,82.29,9068.0,65.6615,65.6774,65.6615,65.6774,9068.0
2018-12-10 10:20:00,82.29,82.29,82.27,82.27,11605.0,65.6774,65.6774,65.6615,65.6615,11605.0
2018-12-10 10:25:00,82.27,82.3,82.27,82.3,16716.0,65.6615,65.6854,65.6615,65.6854,16716.0
2018-12-10 10:30:00,82.3,82.31,82.29,82.31,2597.0,65.6854,65.6934,65.6774,65.6934,2597.0
2018-12-10 10:35:00,82.31,82.33,82.31,82.33,20985.0,65.6934,65.7094,65.6934,65.7094,20985.0
2018-12-10 10:40:00,82.33,82.33,82.32,82.32,23119.0,65.7094,65.7094,65.7014,65.7014,23119.0
2018-12-10 10:45:00,82.33,82.33,82.29,82.31,124348.0,65.7094,65.7094,65.6774,65.6934,124348.0
2018-12-10 10:50:00,82.31,82.33,82.3,82.33,33666.0,65.6934,65.7094,65.6854,65.7094,33666.0
2018-12-10 10:55:00,82.32,82.35,82.32,82.34,18645.0,65.7014,65.7253,65.7014,65.7173,18645.0
2018-12-10 11:00:00,82.35,82.37,82.34,82.36,55369.0,65.7253,65.7413,65.7173,65.7333,55369.0
2018-12-10 11:05:00,82.37,82.38,82.36,82.37,32100.0,65.7413,65.7493,65.7333,65.7413,32100.0
2018-12-10 11:10:00,82.37,82.4,82.37,82.38,26774.0,65.7413,65.7652,65.7413,65.7493,26774.0
2018-12-10 11:15:00,82.39,82.4,82.37,82.39,16546.0,65.7572,65.7652,65.7413,65.7572,16546.0
2018-12-10 11:20:00,82.38,82.39,82.36,82.38,27962.0,65.7493,65.7572,65.7333,65.7493,27962.0
2018-12-10 11:25:00,82.37,82.37,82.35,82.36,54729.0,65.7413,65.7413,65.7253,65.7333,54729.0
2018-12-10 11:30:00,82.36,82.37,82.34,82.34,8126.0,65.7333,65.7413,65.7173,65.7173,8126.0
2018-12-10 11:35:00,82.34,82.35,82.32,82.33,55653.0,65.7173,65.7253,65.7014,65.7094,55653.0
2018-12-10 11:40:00,82.32,82.33,82.3,82.31,11727.0,65.7014,65.7094,65.6854,65.6934,11727.0
2018-12-10 11:45:00,82.3,82.31,82.29,82.3,6086.0,65.6854,65.6934,65.6774,65.6854,6086.0
2018-12-10 11:50:00,82.3,82.31,82.29,82.3,6715.0,65.6854,65.6934,65.6774,65.6854,6715.0
2018-12-10 11:55:00,82.29,82.29,82.28,82.28,11519.0,65.6774,65.6774,65.6695,65.6695,11519.0
2018-12-10 12:00:00,82.29,82.3,82.28,82.29,10390.0,65.6774,65.6854,65.6695,65.6774,10390.0
2018-12-10 12:05:00,82.29,82.3,82.27,82.28,12819.0,65.6774,65.6854,65.6615,65.6695,12819.0
2018-12-10 12:10:00,82.28,82.28,82.26,82.26,6347.0,65.6695,65.6695,65.6535,65.6535,6347.0
2018-12-10 12:15:00,82.26,82.26,82.24,82.25,11604.0,65.6535,65.6535,65.6375,65.6455,11604.0
2018-12-10 12:20:00,82.26,82.28,82.25,82.28,2789.0,65.6535,65.6695,65.6455,65.6695,2789.0
2018-12-10 12:25:00,82.28,82.28,82.26,82.26,15089.0,65.6695,65.6695,65.6535,65.6535,15089.0
2018-12-10 12:30:00,82.27,82.27,82.26,82.26,4349.0,65.6615,65.6615,65.6535,65.6535,4349.0
2018-12-10 12:35:00,82.26,82.27,82.24,82.25,6529.0,65.6535,65.6615,65.6375,65.6455,6529.0
2018-12-10 12:40:00,82.25,82.25,82.24,82.25,9007.0,65.6455,65.6455,65.6375,65.6455,9007.0
2018-12-10 12:45:00,82.26,82.26,82.25,82.26,6271.0,65.6535,65.6535,65.6455,65.6535,6271.0
2018-12-10 12:50:00,82.26,82.26,82.25,82.25,6704.0,65.6535,65.6535,65.6455,65.6455,6704.0
2018-12-10 12:55:00,82.25,82.26,82.25,82.26,12791.0,65.6455,65.6535,65.6455,65.6535,12791.0
2018-12-10 13:00:00,82.25,82.28,82.25,82.27,15429.0,65.6455,65.6695,65.6455,65.6615,15429.0
2018-12-10 13:05:00,82.27,82.28,82.24,82.26,7431.0,65.6615,65.6695,65.6375,65.6535,7431.0
2018-12-10 13:10:00,82.25,82.26,82.25,82.26,4496.0,65.6455,65.6535,65.6455,65.6535,4496.0
2018-12-10 13:15:00,82.26,82.27,82.25,82.26,3751.0,65.6535,65.6615,65.6455,65.6535,3751.0
2018-12-10 13:20:00,82.26,82.28,82.26,82.28,6464.0,65.6535,65.6695,65.6535,65.6695,6464.0
2018-12-10 13:25:00,82.28,82.28,82.26,82.27,7655.0,65.6695,65.6695,65.6535,65.6615,7655.0
2018-12-10 13:30:00,82.28,82.28,82.25,82.28,24748.0,65.6695,65.6695,65.6455,65.6695,24748.0
2018-12-10 13:35:00,82.28,82.28,82.22,82.22,6134.0,65.6695,65.6695,65.6216,65.6216,6134.0
2018-12-10 13:40:00,82.22,82.24,82.22,82.23,3999.0,65.6216,65.6375,65.6216,65.6295,3999.0
2018-12-10 13:45:00,82.24,82.25,82.23,82.24,24113.0,65.6375,65.6455,65.6295,65.6375,24113.0
2018-12-10 13:50:00,82.24,82.25,82.24,82.24,11370.0,65.6375,65.6455,65.6375,65.6375,11370.0
2018-12-10 13:55:00,82.24,82.25,82.24,82.24,21936.0,65.6375,65.6455,65.6375,65.6375,21936.0
2018-12-10 14:00:00,82.24,82.27,82.24,82.27,20846.0,65.6375,65.6615,65.6375,65.6615,20846.0
2018-12-10 14:05:00,82.28,82.28,82.27,82.27,10089.0,65.6695,65.6695,65.6615,65.6615,10089.0
2018-12-10 14:10:00,82.28,82.29,82.27,82.29,13559.0,65.6695,65.6774,65.6615,65.6774,13559.0
2018-12-10 14:15:00,82.3,82.3,82.28,82.3,22444.0,65.6854,65.6854,65.6695,65.6854,22444.0
2018-12-10 14:20:00,82.29,82.31,82.29,82.3,5105.0,65.6774,65.6934,65.6774,65.6854,5105.0
2018-12-10 14:25:00,82.3,82.31,82.29,82.31,4385.0,65.6854,65.6934,65.6774,65.6934,4385.0
2018-12-10 14:30:00,82.3,82.31,82.28,82.28,9983.0,65.6854,65.6934,65.6695,65.6695,9983.0
2018-12-10 14:35:00,82.28,82.28,82.27,82.27,3385.0,65.6695,65.6695,65.6615,65.6615,3385.0
2018-12-10 14:40:00,82.27,82.28,82.26,82.28,27266.0,65.6615,65.6695,65.6535,65.6695,27266.0
2018-12-10 14:45:00,82.27,82.28,82.27,82.28,4173.0,65.6615,65.6695,65.6615,65.6695,4173.0
2018-12-10 14:50:00,82.28,82.3,82.28,82.29,10117.0,65.6695,65.6854,65.6695,65.6774,10117.0
2018-12-10 14:55:00,82.29,82.3,82.29,82.29,25475.0,65.6774,65.6854,65.6774,65.6774,25475.0
2018-12-10 15:00:00,82.29,82.31,82.29,82.31,6513.0,65.6774,65.6934,65.6774,65.6934,6513.0
2018-12-10 15:05:00,82.31,82.31,82.28,82.29,122742.0,65.6934,65.6934,65.6695,65.6774,122742.0
2018-12-10 15:10:00,82.29,82.29,82.28,82.29,29240.0,65.6774,65.6774,65.6695,65.6774,29240.0
2018-12-10 15:15:00,82.28,82.3,82.28,82.29,54966.0,65.6695,65.6854,65.6695,65.6774,54966.0
2018-12-10 15:20:00,82.3,82.33,82.29,82.33,16451.0,65.6854,65.7094,65.6774,65.7094,16451.0
2018-12-10 15:25:00,82.33,82.34,82.32,82.34,23835.0,65.7094,65.7173,65.7014,65.7173,23835.0
2018-12-10 15:30:00,82.34,82.34,82.32,82.34,40434.0,65.7173,65.7173,65.7014,65.7173,40434.0
2018-12-10 15:35:00,82.34,82.36,82.33,82.36,21380.0,65.7173,65.7333,65.7094,65.7333,21380.0
2018-12-10 15:40:00,82.36,82.37,82.35,82.36,13282.0,65.7333,65.7413,65.7253,65.7333,13282.0
2018-12-10 15:45:00,82.36,82.37,82.35,82.35,28843.0,65.7333,65.7413,65.7253,65.7253,28843.0
2018-12-10 15:50:00,82.35,82.36,82.34,82.35,24047.0,65.7253,65.7333,65.7173,65.7253,24047.0
2018-12-10 15:55:00,82.36,82.37,82.34,82.37,50995.0,65.7333,65.7413,65.7173,65.7413,50995.0
2018-12-11 09:30:00,82.37,82.41,82.35,82.41,47347.0,65.7413,65.7732,65.7253,65.7732,47347.0
2018-12-11 09:35:00,82.4,82.41,82.39,82.41,2162.0,65.7652,65.7732,65.7572,65.7732,2162.0
2018-12-11 09:40:00,82.41,82.41,82.37,82.38,43889.0,65.7732,65.7732,65.7413,65.7493,43889.0
2018-12-11 09:45:00,82.39,82.39,82.38,82.39,5639.0,65.7572,65.7572,65.7493,65.7572,5639.0
2018-12-11 09:50:00,82.4,82.41,82.38,82.39,10817.0,65.7652,65.7732,65.7493,65.7572,10817.0
2018-12-11 09:55:00,82.39,82.41,82.39,82.4,14452.0,65.7572,65.7732,65.7572,65.7652,14452.0
2018-12-11 10:00:00,82.4,82.4,82.35,82.35,7627.0,65.7652,65.7652,65.7253,65.7253,7627.0
2018-12-11 10:05:00,82.35,82.38,82.35,82.36,7296.0,65.7253,65.7493,65.7253,65.7333,7296.0
2018-12-11 10:10:00,82.37,82.39,82.36,82.38,14093.0,65.7413,65.7572,65.7333,65.7493,14093.0
2018-12-11 10:15:00,82.38,82.4,82.36,82.37,16940.0,65.7493,65.7652,65.7333,65.7413,16940.0
2018-12-11 10:20:00,82.38,82.38,82.37,82.37,3928.0,65.7493,65.7493,65.7413,65.7413,3928.0
2018-12-11 10:25:00,82.36,82.38,82.36,82.37,4080.0,65.7333,65.7493,65.7333,65.7413,4080.0
2018-12-11 10:30:00,82.37,82.37,82.36,82.37,3129.0,65.7413,65.7413,65.7333,65.7413,3129.0
2018-12-11 10:35:00,82.37,82.37,82.36,82.37,9949.0,65.7413,65.7413,65.7333,65.7413,9949.0
2018-12-11 10:40:00,82.37,82.39,82.36,82.39,9315.0,65.7413,65.7572,65.7333,65.7572,9315.0
2018-12-11 10:45:00,82.39,82.4,82.38,82.39,6568.0,65.7572,65.7652,65.7493,65.7572,6568.0
2018-12-11 10:50:00,82.39,82.4,82.38,82.39,9932.0,65.7572,65.7652,65.7493,65.7572,9932.0
2018-12-11 10:55:00,82.39,82.41,82.39,82.4,9302.0,65.7572,65.7732,65.7572,65.7652,9302.0
2018-12-11 11:00:00,82.4,82.43,82.4,82.43,8200.0,65.7652,65.7892,65.7652,65.7892,8200.0
2018-12-11 11:05:00,82.43,82.44,82.42,82.42,19916.0,65.7892,65.7972,65.7812,65.7812,19916.0
2018-12-11 11:10:00,82.42,82.42,82.4,82.4,6722.0,65.7812,65.7812,65.7652,65.7652,6722.0
2018-12-11 11:15:00,82.4,82.41,82.39,82.39,36725.0,65.7652,65.7732,65.7572,65.7572,36725.0
2018-12-11 11:20:00,82.39,82.4,82.37,82.38,32301.0,65.7572,65.7652,65.7413,65.7493,32301.0
2018-12-11 11:25:00,82.38,82.41,82.38,82.4,67657.0,65.7493,65.7732,65.7493,65.7652,67657.0
2018-12-11 11:30:00,82.41,82.41,82.4,82.41,11454.0,65.7732,65.7732,65.7652,65.7732,11454.0
2018-12-11 11:35:00,82.41,82.41,82.4,82.4,12468.0,65.7732,65.7732,65.7652,65.7652,12468.0
2018-12-11 11:40:00,82.4,82.41,82.39,82.39,63301.0,65.7652,65.7732,65.7572,65.7572,63301.0
2018-12-11 11:45:00,82.4,82.4,82.39,82.4,5016.0,65.7652,65.7652,65.7572,65.7652,5016.0
2018-12-11 11:50:00,82.39,82.4,82.39,82.4,6112.0,65.7572,65.7652,65.7572,65.7652,6112.0
2018-12-11 11:55:00,82.39,82.4,82.39,82.4,11804.0,65.7572,65.7652,65.7572,65.7652,11804.0
2018-12-11 12:00:00,82.4,82.41,82.39,82.4,6433.0,65.7652,65.7732,65.7572,65.7652,6433.0
2018-12-11 12:05:00,82.4,82.44,82.4,82.42,7296.0,65.7652,65.7972,65.7652,65.7812,7296.0
2018-12-11 12:10:00,82.42,82.43,82.41,82.42,13143.0,65.7812,65.7892,65.7732,65.7812,13143.0
2018-12-11 12:15:00,82.41,82.42,82.41,82.41,9003.0,65.7732,65.7812,65.7732,65.7732,9003.0
2018-12-11 12:20:00,82.42,82.42,82.37,82.38,168097.0,65.7812,65.7812,65.7413,65.7493,168097.0
2018-12-11 12:25:00,82.39,82.41,82.38,82.41,5332.0,65.7572,65.7732,65.7493,65.7732,5332.0
2018-12-11 12:30:00,82.41,82.42,82.4,82.41,8150.0,65.7732,65.7812,65.7652,65.7732,8150.0
2018-12-11 12:35:00,82.4,82.41,82.39,82.4,10239.0,65.7652,65.7732,65.7572,65.7652,10239.0
2018-12-11 12:40:00,82.4,82.41,82.39,82.4,8851.0,65.7652,65.7732,65.7572,65.7652,8851.0
2018-12-11 12:45:00,82.4,82.4,82.39,82.4,51712.0,65.7652,65.7652,65.7572,65.7652,51712.0
2018-12-11 12:50:00,82.4,82.42,82.4,82.42,9096.0,65.7652,65.7812,65.7652,65.7812,9096.0
2018-12-11 12:55:00,82.42,82.42,82.41,82.42,7463.0,65.7812,65.7812,65.7732,65.7812,7463.0
2018-12-11 13:00:00,82.42,82.43,82.4,82.4,13752.0,65.7812,65.7892,65.7652,65.7652,13752.0
2018-12-11 13:05:00,82.41,82.42,82.4,82.42,7872.0,65.7732,65.7812,65.7652,65.7812,7872.0
2018-12-11 13:10:00,82.42,82.42,82.41,82.42,16493.0,65.7812,65.7812,65.7732,65.7812,16493.0
2018-12-11 13:15:00,82.41,82.42,82.39,82.39,19817.0,65.7732,65.7812,65.7572,65.7572,19817.0
2018-12-11 13:20:00,82.38,82.39,82.37,82.37,4767.0,65.7493,65.7572,65.7413,65.7413,4767.0
2018-12-11 13:25:00,82.38,82.39,82.37,82.37,25404.0,65.7493,65.7572,65.7413,65.7413,25404.0
2018-12-11 13:30:00,82.38,82.38,82.37,82.37,4545.0,65.7493,65.7493,65.7413,65.7413,4545.0
2018-12-11 13:35:00,82.37,82.38,82.34,82.36,15501.0,65.7413,65.7493,65.7173,65.7333,15501.0
2018-12-11 13:40:00,82.35,82.37,82.34,82.37,41779.0,65.7253,65.7413,65.7173,65.7413,41779.0
2018-12-11 13:45:00,82.35,82.36,82.35,82.36,11395.0,65.7253,65.7333,65.7253,65.7333,11395.0
2018-12-11 13:50:00,82.36,82.36,82.34,82.35,37008.0,65.7333,65.7333,65.7173,65.7253,37008.0
2018-12-11 13:55:00,82.34,82.35,82.33,82.34,19532.0,65.7173,65.7253,65.7094,65.7173,19532.0
2018-12-11 14:00:00,82.34,82.35,82.33,82.34,2769.0,65.7173,65.7253,65.7094,65.7173,2769.0
2018-12-11 14:05:00,82.34,82.36,82.34,82.35,8950.0,65.7173,65.7333,65.7173,65.7253,8950.0
2018-12-11 14:10:00,82.36,82.36,82.35,82.36,2635.0,65.7333,65.7333,65.7253,65.7333,2635.0
2018-12-11 14:15:00,82.36,82.37,82.34,82.35,4944.0,65.7333,65.7413,65.7173,65.7253,4944.0
2018-12-11 14:20:00,82.34,82.34,82.32,82.32,10007.0,65.7173,65.7173,65.7014,65.7014,10007.0
2018-12-11 14:25:00,82.31,82.33,82.31,82.33,20793.0,65.6934,65.7094,65.6934,65.7094,20793.0
2018-12-11 14:30:00,82.32,82.35,82.32,82.35,26653.0,65.7014,65.7253,65.7014,65.7253,26653.0
2018-12-11 14:35:00,82.34,82.35,82.33,82.33,21948.0,65.7173,65.7253,65.7094,65.7094,21948.0
2018-12-11 14:40:00,82.33,82.35,82.33,82.34,22626.0,65.7094,65.7253,65.7094,65.7173,22626.0
2018-12-11 14:45:00,82.33,82.35,82.33,82.34,6506.0,65.7094,65.7253,65.7094,65.7173,6506.0
2018-12-11 14:50:00,82.35,82.36,82.34,82.36,6507.0,65.7253,65.7333,65.7173,65.7333,6507.0
2018-12-11 14:55:00,82.35,82.36,82.34,82.35,16951.0,65.7253,65.7333,65.7173,65.7253,16951.0
2018-12-11 15:00:00,82.34,82.36,82.34,82.34,2310.0,65.7173,65.7333,65.7173,65.7173,2310.0
2018-12-11 15:05:00,82.34,82.35,82.33,82.34,18468.0,65.7173,65.7253,65.7094,65.7173,18468.0
2018-12-11 15:10:00,82.35,82.36,82.34,82.34,147584.0,65.7253,65.7333,65.7173,65.7173,147584.0
2018-12-11 15:15:00,82.34,82.35,82.34,82.35,13808.0,65.7173,65.7253,65.7173,65.7253,13808.0
2018-12-11 15:20:00,82.34,82.35,82.34,82.35,109640.0,65.7173,65.7253,65.7173,65.7253,109640.0
2018-12-11 15:25:00,82.35,82.36,82.35,82.36,29925.0,65.7253,65.7333,65.7253,65.7333,29925.0
2018-12-11 15:30:00,82.35,82.36,82.34,82.35,24711.0,65.7253,65.7333,65.7173,65.7253,24711.0
2018-12-11 15:35:00,82.34,82.37,82.34,82.36,29580.0,65.7173,65.7413,65.7173,65.7333,29580.0
2018-12-11 15:40:00,82.36,82.36,82.33,82.33,30137.0,65.7333,65.7333,65.7094,65.7094,30137.0
2018-12-11 15:45:00,82.34,82.34,82.33,82.34,10488.0,65.7173,65.7173,65.7094,65.7173,10488.0
2018-12-11 15:50:00,82.34,82.36,82.33,82.35,11265.0,65.7173,65.7333,65.7094,65.7253,11265.0
2018-12-11 15:55:00,82.35,82.37,82.35,82.37,36240.0,65.7253,65.7413,65.7253,65.7413,36240.0
2018-12-12 09:30:00,82.36,82.4,82.36,82.38,42797.0,65.7333,65.7652,65.7333,65.7493,42797.0
2018-12-12 09:35:00,82.39,82.4,82.38,82.39,7787.0,65.7572,65.7652,65.7493,65.7572,7787.0
2018-12-12 09:40:00,82.39,82.39,82.38,82.39,2365.0,65.7572,65.7572,65.7493,65.7572,2365.0
2018-12-12 09:45:00,82.39,82.41,82.38,82.4,40618.0,65.7572,65.7732,65.7493,65.7652,40618.0
2018-12-12 09:50:00,82.4,82.43,82.39,82.42,10659.0,65.7652,65.7892,65.7572,65.7812,10659.0
2018-12-12 09:55:00,82.42,82.43,82.41,82.42,22219.0,65.7812,65.7892,65.7732,65.7812,22219.0
2018-12-12 10:00:00,82.42,82.43,82.41,82.41,23310.0,65.7812,65.7892,65.7732,65.7732,23310.0
2018-12-12 10:05:00,82.42,82.42,82.41,82.42,16593.0,65.7812,65.7812,65.7732,65.7812,16593.0
2018-12-12 10:10:00,82.41,82.42,82.39,82.39,10553.0,65.7732,65.7812,65.7572,65.7572,10553.0
2018-12-12 10:15:00,82.4,82.41,82.39,82.4,5552.0,65.7652,65.7732,65.7572,65.7652,5552.0
2018-12-12 10:20:00,82.4,82.4,82.39,82.39,2353.0,65.7652,65.7652,65.7572,65.7572,2353.0
2018-12-12 10:25:00,82.39,82.4,82.39,82.39,19462.0,65.7572,65.7652,65.7572,65.7572,19462.0
2018-12-12 10:30:00,82.4,82.4,82.39,82.4,12476.0,65.7652,65.7652,65.7572,65.7652,12476.0
2018-12-12 10:35:00,82.4,82.41,82.37,82.41,70221.0,65.7652,65.7732,65.7413,65.7732,70221.0
2018-12-12 10:40:00,82.4,82.41,82.4,82.41,31661.0,65.7652,65.7732,65.7652,65.7732,31661.0
2018-12-12 10:45:00,82.4,82.41,82.4,82.4,5089.0,65.7652,65.7732,65.7652,65.7652,5089.0
2018-12-12 10:50:00,82.41,82.41,82.4,82.41,10890.0,65.7732,65.7732,65.7652,65.7732,10890.0
2018-12-12 10:55:00,82.41,82.41,82.4,82.4,11832.0,65.7732,65.7732,65.7652,65.7652,11832.0
2018-12-12 11:00:00,82.41,82.41,82.39,82.4,13942.0,65.7732,65.7732,65.7572,65.7652,13942.0
2018-12-12 11:05:00,82.4,82.41,82.39,82.39,22996.0,65.7652,65.7732,65.7572,65.7572,22996.0
2018-12-12 11:10:00,82.4,82.42,82.39,82.42,23312.0,65.7652,65.7812,65.7572,65.7812,23312.0
2018-12-12 11:15:00,82.42,82.42,82.41,82.42,4861.0,65.7812,65.7812,65.7732,65.7812,4861.0
2018-12-12 11:20:00,82.41,82.41,82.39,82.4,12916.0,65.7732,65.7732,65.7572,65.7652,12916.0
2018-12-12 11:25:00,82.4,82.41,82.39,82.4,3906.0,65.7652,65.7732,65.7572,65.7652,3906.0
2018-12-12 11:30:00,82.4,82.42,82.4,82.42,9486.0,65.7652,65.7812,65.7652,65.7812,9486.0
2018-12-12 11:35:00,82.42,82.42,82.41,82.42,3338.0,65.7812,65.7812,65.7732,65.7812,3338.0
2018-12-12 11:40:00,82.41,82.42,82.39,82.39,5603.0,65.7732,65.7812,65.7572,65.7572,5603.0
2018-12-12 11:45:00,82.38,82.4,82.38,82.4,7510.0,65.7493,65.7652,65.7493,65.7652,7510.0
2018-12-12 11:50:00,82.4,82.42,82.39,82.4,32822.0,65.7652,65.7812,65.7572,65.7652,32822.0
2018-12-12 11:55:00,82.4,82.42,82.39,82.39,7471.0,65.7652,65.7812,65.7572,65.7572,7471.0
2018-12-12 12:00:00,82.39,82.41,82.39,82.4,4443.0,65.7572,65.7732,65.7572,65.7652,4443.0
2018-12-12 12:05:00,82.41,82.41,82.4,82.41,2376.0,65.7732,65.7732,65.7652,65.7732,2376.0
2018-12-12 12:10:00,82.41,82.42,82.4,82.42,10007.0,65.7732,65.7812,65.7652,65.7812,10007.0
2018-12-12 12:15:00,82.41,82.42,82.41,82.42,6129.0,65.7732,65.7812,65.7732,65.7812,6129.0
2018-12-12 12:20:00,82.41,82.42,82.41,82.42,12203.0,65.7732,65.7812,65.7732,65.7812,12203.0
2018-12-12 12:25:00,82.42,82.42,82.4,82.41,8887.0,65.7812,65.7812,65.7652,65.7732,8887.0
2018-12-12 12:30:00,82.41,82.41,82.4,82.41,17835.0,65.7732,65.7732,65.7652,65.7732,17835.0
2018-12-12 12:35:00,82.41,82.41,82.4,82.41,7644.0,65.7732,65.7732,65.7652,65.7732,7644.0
2018-12-12 12:40:00,82.4,82.41,82.39,82.39,7235.0,65.7652,65.7732,65.7572,65.7572,7235.0
2018-12-12 12:45:00,82.39,82.4,82.39,82.39,4438.0,65.7572,65.7652,65.7572,65.7572,4438.0
2018-12-12 12:50:00,82.4,82.4,82.37,82.37,3808.0,65.7652,65.7652,65.7413,65.7413,3808.0
2018-12-12 12:55:00,82.37,82.4,82.36,82.4,3138.0,65.7413,65.7652,65.7333,65.7652,3138.0
2018-12-12 13:00:00,82.4,82.41,82.38,82.39,16871.0,65.7652,65.7732,65.7493,65.7572,16871.0
2018-12-12 13:05:00,82.38,82.4,82.37,82.39,4692.0,65.7493,65.7652,65.7413,65.7572,4692.0
2018-12-12 13:10:00,82.39,82.4,82.36,82.37,26899.0,65.7572,65.7652,65.7333,65.7413,26899.0
2018-12-12 13:15:00,82.38,82.39,82.37,82.39,952.0,65.7493,65.7572,65.7413,65.7572,952.0
2018-12-12 13:20:00,82.39,82.45,82.38,82.4,9851.0,65.7572,65.8051,65.7493,65.7652,9851.0
2018-12-12 13:25:00,82.4,82.41,82.39,82.4,13030.0,65.7652,65.7732,65.7572,65.7652,13030.0
2018-12-12 13:30:00,82.41,82.41,82.38,82.4,5719.0,65.7732,65.7732,65.7493,65.7652,5719.0
2018-12-12 13:35:00,82.4,82.4,82.39,82.39,10631.0,65.7652,65.7652,65.7572,65.7572,10631.0
2018-12-12 13:40:00,82.4,82.4,82.39,82.4,9476.0,65.7652,65.7652,65.7572,65.7652,9476.0
2018-12-12 13:45:00,82.39,82.41,82.38,82.39,18509.0,65.7572,65.7732,65.7493,65.7572,18509.0
2018-12-12 13:50:00,82.4,82.41,82.39,82.4,6461.0,65.7652,65.7732,65.7572,65.7652,6461.0
2018-12-12 13:55:00,82.4,82.41,82.39,82.4,7126.0,65.7652,65.7732,65.7572,65.7652,7126.0
2018-12-12 14:00:00,82.41,82.42,82.39,82.4,41159.0,65.7732,65.7812,65.7572,65.7652,41159.0
2018-12-12 14:05:00,82.4,82.41,82.39,82.41,22698.0,65.7652,65.7732,65.7572,65.7732,22698.0
2018-12-12 14:10:00,82.4,82.41,82.38,82.38,15687.0,65.7652,65.7732,65.7493,65.7493,15687.0
2018-12-12 14:15:00,82.39,82.39,82.38,82.38,94495.0,65.7572,65.7572,65.7493,65.7493,94495.0
2018-12-12 14:20:00,82.39,82.39,82.38,82.38,7792.0,65.7572,65.7572,65.7493,65.7493,7792.0
2018-12-12 14:25:00,82.39,82.4,82.38,82.39,10163.0,65.7572,65.7652,65.7493,65.7572,10163.0
2018-12-12 14:30:00,82.39,82.4,82.37,82.39,79313.0,65.7572,65.7652,65.7413,65.7572,79313.0
2018-12-12 14:35:00,82.39,82.39,82.38,82.38,16350.0,65.7572,65.7572,65.7493,65.7493,16350.0
2018-12-12 14:40:00,82.38,82.39,82.38,82.39,15112.0,65.7493,65.7572,65.7493,65.7572,15112.0
2018-12-12 14:45:00,82.38,82.39,82.36,82.38,24108.0,65.7493,65.7572,65.7333,65.7493,24108.0
2018-12-12 14:50:00,82.38,82.39,82.37,82.38,18174.0,65.7493,65.7572,65.7413,65.7493,18174.0
2018-12-12 14:55:00,82.37,82.38,82.35,82.36,4911.0,65.7413,65.7493,65.7253,65.7333,4911.0
2018-12-12 15:00:00,82.35,82.35,82.33,82.35,9263.0,65.7253,65.7253,65.7094,65.7253,9263.0
2018-12-12 15:05:00,82.34,82.35,82.33,82.34,4173.0,65.7173,65.7253,65.7094,65.7173,4173.0
2018-12-12 15:10:00,82.33,82.35,82.33,82.34,7071.0,65.7094,65.7253,65.7094,65.7173,7071.0
2018-12-12 15:15:00,82.35,82.35,82.33,82.34,21055.0,65.7253,65.7253,65.7094,65.7173,21055.0
2018-12-12 15:20:00,82.35,82.35,82.34,82.35,18367.0,65.7253,65.7253,65.7173,65.7253,18367.0
2018-12-12 15:25:00,82.35,82.36,82.33,82.34,22089.0,65.7253,65.7333,65.7094,65.7173,22089.0
2018-12-12 15:30:00,82.34,82.34,82.33,82.34,6800.0,65.7173,65.7173,65.7094,65.7173,6800.0
2018-12-12 15:35:00,82.34,82.34,82.32,82.33,14501.0,65.7173,65.7173,65.7014,65.7094,14501.0
2018-12-12 15:40:00,82.32,82.34,82.32,82.34,17214.0,65.7014,65.7173,65.7014,65.7173,17214.0
2018-12-12 15:45:00,82.34,82.36,82.33,82.36,33152.0,65.7173,65.7333,65.7094,65.7333,33152.0
2018-12-12 15:50:00,82.36,82.38,82.35,82.37,53310.0,65.7333,65.7493,65.7253,65.7413,53310.0
2018-12-12 15:55:00,82.36,82.37,82.33,82.36,108550.0,65.7333,65.7413,65.7094,65.7333,108550.0
2018-12-13 09:30:00,82.5,82.54,82.45,82.51,88132.0,65.845,65.877,65.8051,65.853,88132.0
2018-12-13 09:35:00,82.5,82.53,82.5,82.53,9656.0,65.845,65.869,65.845,65.869,9656.0
2018-12-13 09:40:00,82.53,82.55,82.52,82.54,19740.0,65.869,65.8849,65.861,65.877,19740.0
2018-12-13 09:45:00,82.55,82.55,82.53,82.55,12587.0,65.8849,65.8849,65.869,65.8849,12587.0
2018-12-13 09:50:00,82.54,82.55,82.53,82.54,5026.0,65.877,65.8849,65.869,65.877,5026.0
2018-12-13 09:55:00,82.53,82.55,82.53,82.55,4705.0,65.869,65.8849,65.869,65.8849,4705.0
2018-12-13 10:00:00,82.55,82.56,82.53,82.53,5148.0,65.8849,65.8929,65.869,65.869,5148.0
2018-12-13 10:05:00,82.53,82.53,82.5,82.5,13332.0,65.869,65.869,65.845,65.845,13332.0
2018-12-13 10:10:00,82.5,82.52,82.5,82.52,3972.0,65.845,65.861,65.845,65.861,3972.0
2018-12-13 10:15:00,82.52,82.57,82.52,82.55,76683.0,65.861,65.9009,65.861,65.8849,76683.0
2018-12-13 10:20:00,82.55,82.56,82.55,82.55,3819.0,65.8849,65.8929,65.8849,65.8849,3819.0
2018-12-13 10:25:00,82.55,82.56,82.55,82.56,14572.0,65.8849,65.8929,65.8849,65.8929,14572.0
2018-12-13 10:30:00,82.56,82.58,82.55,82.56,63511.0,65.8929,65.9089,65.8849,65.8929,63511.0
2018-12-13 10:35:00,82.55,82.56,82.54,82.54,8173.0,65.8849,65.8929,65.877,65.877,8173.0
2018-12-13 10:40:00,82.55,82.57,82.54,82.55,37288.0,65.8849,65.9009,65.877,65.8849,37288.0
2018-12-13 10:45:00,82.55,82.57,82.55,82.56,39236.0,65.8849,65.9009,65.8849,65.8929,39236.0
2018-12-13 10:50:00,82.56,82.56,82.54,82.56,10363.0,65.8929,65.8929,65.877,65.8929,10363.0
2018-12-13 10:55:00,82.56,82.57,82.56,82.56,13211.0,65.8929,65.9009,65.8929,65.8929,13211.0
2018-12-13 11:00:00,82.56,82.59,82.56,82.59,123103.0,65.8929,65.9169,65.8929,65.9169,123103.0
2018-12-13 11:05:00,82.58,82.59,82.58,82.59,31653.0,65.9089,65.9169,65.9089,65.9169,31653.0
2018-12-13 11:10:00,82.58,82.59,82.58,82.59,1869.0,65.9089,65.9169,65.9089,65.9169,1869.0
2018-12-13 11:15:00,82.57,82.58,82.55,82.55,17833.0,65.9009,65.9089,65.8849,65.8849,17833.0
2018-12-13 11:20:00,82.55,82.56,82.54,82.54,7985.0,65.8849,65.8929,65.877,65.877,7985.0
2018-12-13 11:25:00,82.55,82.55,82.54,82.54,2755.0,65.8849,65.8849,65.877,65.877,2755.0
2018-12-13 11:30:00,82.54,82.55,82.52,82.54,23050.0,65.877,65.8849,65.861,65.877,23050.0
2018-12-13 11:35:00,82.53,82.53,82.52,82.52,8063.0,65.869,65.869,65.861,65.861,8063.0
2018-12-13 11:40:00,82.52,82.53,82.52,82.52,4588.0,65.861,65.869,65.861,65.861,4588.0
2018-12-13 11:45:00,82.53,82.53,82.51,82.51,13814.0,65.869,65.869,65.853,65.853,13814.0
2018-12-13 11:50:00,82.52,82.52,82.51,82.52,6431.0,65.861,65.861,65.853,65.861,6431.0
2018-12-13 11:55:00,82.52,82.53,82.51,82.52,8090.0,65.861,65.869,65.853,65.861,8090.0
2018-12-13 12:00:00,82.53,82.54,82.52,82.54,6248.0,65.869,65.877,65.861,65.877,6248.0
2018-12-13 12:05:00,82.53,82.55,82.53,82.54,10777.0,65.869,65.8849,65.869,65.877,10777.0
2018-12-13 12:10:00,82.54,82.55,82.54,82.55,12008.0,65.877,65.8849,65.877,65.8849,12008.0
2018-12-13 12:15:00,82.56,82.56,82.53,82.53,5808.0,65.8929,65.8929,65.869,65.869,5808.0
2018-12-13 12:20:00,82.53,82.56,82.52,82.56,11423.0,65.869,65.8929,65.861,65.8929,11423.0
2018-12-13 12:25:00,82.55,82.56,82.54,82.54,12306.0,65.8849,65.8929,65.877,65.877,12306.0
2018-12-13 12:30:00,82.54,82.55,82.53,82.54,12585.0,65.877,65.8849,65.869,65.877,12585.0
2018-12-13 12:35:00,82.55,82.55,82.53,82.54,10437.0,65.8849,65.8849,65.869,65.877,10437.0
2018-12-13 12:40:00,82.55,82.56,82.54,82.55,14187.0,65.8849,65.8929,65.877,65.8849,14187.0
2018-12-13 12:45:00,82.55,82.56,82.55,82.55,1549.0,65.8849,65.8929,65.8849,65.8849,1549.0
2018-12-13 12:50:00,82.56,82.56,82.54,82.54,12278.0,65.8929,65.8929,65.877,65.877,12278.0
2018-12-13 12:55:00,82.54,82.55,82.52,82.52,2659.0,65.877,65.8849,65.861,65.861,2659.0
2018-12-13 13:00:00,82.53,82.56,82.52,82.56,13273.0,65.869,65.8929,65.861,65.8929,13273.0
2018-12-13 13:05:00,82.56,82.57,82.56,82.56,1372.0,65.8929,65.9009,65.8929,65.8929,1372.0
2018-12-13 13:10:00,82.57,82.57,82.56,82.57,28036.0,65.9009,65.9009,65.8929,65.9009,28036.0
2018-12-13 13:15:00,82.57,82.57,82.55,82.56,7574.0,65.9009,65.9009,65.8849,65.8929,7574.0
2018-12-13 13:20:00,82.55,82.55,82.53,82.54,5370.0,65.8849,65.8849,65.869,65.877,5370.0
2018-12-13 13:25:00,82.53,82.55,82.52,82.53,2930.0,65.869,65.8849,65.861,65.869,2930.0
2018-12-13 13:30:00,82.54,82.54,82.53,82.54,8078.0,65.877,65.877,65.869,65.877,8078.0
2018-12-13 13:35:00,82.54,82.56,82.54,82.55,15323.0,65.877,65.8929,65.877,65.8849,15323.0
2018-12-13 13:40:00,82.54,82.57,82.54,82.57,2021.0,65.877,65.9009,65.877,65.9009,2021.0
2018-12-13 13:45:00,82.57,82.58,82.56,82.58,2331.0,65.9009,65.9089,65.8929,65.9089,2331.0
2018-12-13 13:50:00,82.57,82.58,82.57,82.57,7521.0,65.9009,65.9089,65.9009,65.9009,7521.0
2018-12-13 13:55:00,82.58,82.58,82.57,82.57,9116.0,65.9089,65.9089,65.9009,65.9009,9116.0
2018-12-13 14:00:00,82.58,82.58,82.55,82.56,7574.0,65.9089,65.9089,65.8849,65.8929,7574.0
2018-12-13 14:05:00,82.56,82.57,82.55,82.56,47857.0,65.8929,65.9009,65.8849,65.8929,47857.0
2018-12-13 14:10:00,82.55,82.56,82.55,82.55,14638.0,65.8849,65.8929,65.8849,65.8849,14638.0
2018-12-13 14:15:00,82.55,82.55,82.53,82.54,16010.0,65.8849,65.8849,65.869,65.877,16010.0
2018-12-13 14:20:00,82.55,82.56,82.55,82.55,5991.0,65.8849,65.8929,65.8849,65.8849,5991.0
2018-12-13 14:25:00,82.55,82.56,82.53,82.54,25541.0,65.8849,65.8929,65.869,65.877,25541.0
2018-12-13 14:30:00,82.54,82.56,82.53,82.54,60794.0,65.877,65.8929,65.869,65.877,60794.0
2018-12-13 14:35:00,82.54,82.54,82.53,82.53,6359.0,65.877,65.877,65.869,65.869,6359.0
2018-12-13 14:40:00,82.53,82.54,82.53,82.54,3450.0,65.869,65.877,65.869,65.877,3450.0
2018-12-13 14:45:00,82.54,82.54,82.53,82.54,11951.0,65.877,65.877,65.869,65.877,11951.0
2018-12-13 14:50:00,82.54,82.54,82.53,82.54,19984.0,65.877,65.877,65.869,65.877,19984.0
2018-12-13 14:55:00,82.54,82.54,82.52,82.53,22401.0,65.877,65.877,65.861,65.869,22401.0
2018-12-13 15:00:00,82.53,82.55,82.52,82.54,39774.0,65.869,65.8849,65.861,65.877,39774.0
2018-12-13 15:05:00,82.54,82.55,82.53,82.55,33091.0,65.877,65.8849,65.869,65.8849,33091.0
2018-12-13 15:10:00,82.54,82.55,82.53,82.54,27216.0,65.877,65.8849,65.869,65.877,27216.0
2018-12-13 15:15:00,82.54,82.56,82.53,82.55,72442.0,65.877,65.8929,65.869,65.8849,72442.0
2018-12-13 15:20:00,82.56,82.56,82.54,82.54,38811.0,65.8929,65.8929,65.877,65.877,38811.0
2018-12-13 15:25:00,82.54,82.55,82.54,82.55,21548.0,65.877,65.8849,65.877,65.8849,21548.0
2018-12-13 15:30:00,82.54,82.55,82.54,82.54,8409.0,65.877,65.8849,65.877,65.877,8409.0
2018-12-13 15:35:00,82.54,82.56,82.54,82.55,14165.0,65.877,65.8929,65.877,65.8849,14165.0
2018-12-13 15:40:00,82.56,82.56,82.55,82.55,10213.0,65.8929,65.8929,65.8849,65.8849,10213.0
2018-12-13 15:45:00,82.54,82.55,82.51,82.54,79358.0,65.877,65.8849,65.853,65.877,79358.0
2018-12-13 15:50:00,82.55,82.56,82.54,82.55,11524.0,65.8849,65.8929,65.877,65.8849,11524.0
2018-12-13 15:55:00,82.55,82.56,82.51,82.51,111845.0,65.8849,65.8929,65.853,65.853,111845.0
2018-12-14 09:30:00,82.6,82.6,82.57,82.57,14110.0,65.9249,65.9249,65.9009,65.9009,14110.0
2018-12-14 09:35:00,82.59,82.59,82.58,82.59,12153.0,65.9169,65.9169,65.9089,65.9169,12153.0
2018-12-14 09:40:00,82.58,82.59,82.57,82.57,6375.0,65.9089,65.9169,65.9009,65.9009,6375.0
2018-12-14 09:45:00,82.58,82.6,82.58,82.59,8391.0,65.9089,65.9249,65.9089,65.9169,8391.0
2018-12-14 09:50:00,82.59,82.6,82.57,82.59,72735.0,65.9169,65.9249,65.9009,65.9169,72735.0
2018-12-14 09:55:00,82.59,82.6,82.57,82.58,22385.0,65.9169,65.9249,65.9009,65.9089,22385.0
2018-12-14 10:00:00,82.57,82.58,82.56,82.58,7253.0,65.9009,65.9089,65.8929,65.9089,7253.0
2018-12-14 10:05:00,82.58,82.59,82.57,82.59,2921.0,65.9089,65.9169,65.9009,65.9169,2921.0
2018-12-14 10:10:00,82.59,82.6,82.58,82.59,24074.0,65.9169,65.9249,65.9089,65.9169,24074.0
2018-12-14 10:15:00,82.59,82.6,82.59,82.59,11890.0,65.9169,65.9249,65.9169,65.9169,11890.0
2018-12-14 10:20:00,82.59,82.6,82.57,82.58,2246.0,65.9169,65.9249,65.9009,65.9089,2246.0
2018-12-14 10:25:00,82.57,82.63,82.57,82.63,19532.0,65.9009,65.9488,65.9009,65.9488,19532.0
2018-12-14 10:30:00,82.62,82.63,82.6,82.6,59752.0,65.9408,65.9488,65.9249,65.9249,59752.0
2018-12-14 10:35:00,82.6,82.61,82.6,82.6,10758.0,65.9249,65.9328,65.9249,65.9249,10758.0
2018-12-14 10:40:00,82.59,82.59,82.58,82.59,3093.0,65.9169,65.9169,65.9089,65.9169,3093.0
2018-12-14 10:45:00,82.59,82.59,82.57,82.57,1914.0,65.9169,65.9169,65.9009,65.9009,1914.0
2018-12-14 10:50:00,82.58,82.58,82.56,82.58,6663.0,65.9089,65.9089,65.8929,65.9089,6663.0
2018-12-14 10:55:00,82.58,82.6,82.58,82.59,4579.0,65.9089,65.9249,65.9089,65.9169,4579.0
2018-12-14 11:00:00,82.59,82.6,82.59,82.59,6592.0,65.9169,65.9249,65.9169,65.9169,6592.0
2018-12-14 11:05:00,82.6,82.61,82.59,82.6,23074.0,65.9249,65.9328,65.9169,65.9249,23074.0
2018-12-14 11:10:00,82.6,82.63,82.6,82.62,18408.0,65.9249,65.9488,65.9249,65.9408,18408.0
2018-12-14 11:15:00,82.61,82.62,82.61,82.61,2948.0,65.9328,65.9408,65.9328,65.9328,2948.0
2018-12-14 11:20:00,82.61,82.62,82.61,82.62,3690.0,65.9328,65.9408,65.9328,65.9408,3690.0
2018-12-14 11:25:00,82.61,82.62,82.61,82.62,10080.0,65.9328,65.9408,65.9328,65.9408,10080.0
2018-12-14 11:30:00,82.62,82.63,82.61,82.62,7085.0,65.9408,65.9488,65.9328,65.9408,7085.0
2018-12-14 11:35:00,82.61,82.62,82.61,82.62,4812.0,65.9328,65.9408,65.9328,65.9408,4812.0
2018-12-14 11:40:00,82.61,82.63,82.61,82.63,3522.0,65.9328,65.9488,65.9328,65.9488,3522.0
2018-12-14 11:45:00,82.62,82.65,82.62,82.65,6415.0,65.9408,65.9648,65.9408,65.9648,6415.0
2018-12-14 11:50:00,82.64,82.65,82.63,82.64,17738.0,65.9568,65.9648,65.9488,65.9568,17738.0
2018-12-14 11:55:00,82.64,82.64,82.63,82.63,7502.0,65.9568,65.9568,65.9488,65.9488,7502.0
2018-12-14 12:00:00,82.63,82.63,82.61,82.62,2230.0,65.9488,65.9488,65.9328,65.9408,2230.0
2018-12-14 12:05:00,82.62,82.63,82.62,82.63,4897.0,65.9408,65.9488,65.9408,65.9488,4897.0
2018-12-14 12:10:00,82.62,82.62,82.61,82.61,2544.0,65.9408,65.9408,65.9328,65.9328,2544.0
2018-12-14 12:15:00,82.61,82.62,82.6,82.61,6758.0,65.9328,65.9408,65.9249,65.9328,6758.0
2018-12-14 12:20:00,82.62,82.62,82.59,82.6,1870.0,65.9408,65.9408,65.9169,65.9249,1870.0
2018-12-14 12:25:00,82.6,82.61,82.6,82.61,2100.0,65.9249,65.9328,65.9249,65.9328,2100.0
2018-12-14 12:30:00,82.6,82.6,82.59,82.59,16939.0,65.9249,65.9249,65.9169,65.9169,16939.0
2018-12-14 12:35:00,82.59,82.6,82.58,82.59,9484.0,65.9169,65.9249,65.9089,65.9169,9484.0
2018-12-14 12:40:00,82.59,82.6,82.59,82.6,26282.0,65.9169,65.9249,65.9169,65.9249,26282.0
2018-12-14 12:45:00,82.59,82.59,82.56,82.56,10564.0,65.9169,65.9169,65.8929,65.8929,10564.0
2018-12-14 12:50:00,82.56,82.57,82.56,82.56,18955.0,65.8929,65.9009,65.8929,65.8929,18955.0
2018-12-14 12:55:00,82.56,82.57,82.56,82.56,7426.0,65.8929,65.9009,65.8929,65.8929,7426.0
2018-12-14 13:00:00,82.56,82.57,82.55,82.56,11921.0,65.8929,65.9009,65.8849,65.8929,11921.0
2018-12-14 13:05:00,82.56,82.56,82.54,82.54,9542.0,65.8929,65.8929,65.877,65.877,9542.0
2018-12-14 13:10:00,82.54,82.55,82.54,82.54,15220.0,65.877,65.8849,65.877,65.877,15220.0
2018-12-14 13:15:00,82.53,82.54,82.52,82.52,8801.0,65.869,65.877,65.861,65.861,8801.0
2018-12-14 13:20:00,82.52,82.53,82.52,82.52,5766.0,65.861,65.869,65.861,65.861,5766.0
2018-12-14 13:25:00,82.53,82.53,82.52,82.52,7026.0,65.869,65.869,65.861,65.861,7026.0
2018-12-14 13:30:00,82.52,82.53,82.51,82.53,7659.0,65.861,65.869,65.853,65.869,7659.0
2018-12-14 13:35:00,82.53,82.54,82.52,82.52,6434.0,65.869,65.877,65.861,65.861,6434.0
2018-12-14 13:40:00,82.52,82.54,82.52,82.53,1299.0,65.861,65.877,65.861,65.869,1299.0
2018-12-14 13:45:00,82.53,82.53,82.52,82.53,4727.0,65.869,65.869,65.861,65.869,4727.0
2018-12-14 13:50:00,82.53,82.54,82.52,82.54,6190.0,65.869,65.877,65.861,65.877,6190.0
2018-12-14 13:55:00,82.54,82.56,82.54,82.56,6410.0,65.877,65.8929,65.877,65.8929,6410.0
2018-12-14 14:00:00,82.56,82.56,82.54,82.55,10938.0,65.8929,65.8929,65.877,65.8849,10938.0
2018-12-14 14:05:00,82.55,82.55,82.54,82.55,12032.0,65.8849,65.8849,65.877,65.8849,12032.0
2018-12-14 14:10:00,82.54,82.55,82.54,82.55,7565.0,65.877,65.8849,65.877,65.8849,7565.0
2018-12-14 14:15:00,82.55,82.55,82.54,82.55,34704.0,65.8849,65.8849,65.877,65.8849,34704.0
2018-12-14 14:20:00,82.55,82.55,82.52,82.55,51907.0,65.8849,65.8849,65.861,65.8849,51907.0
2018-12-14 14:25:00,82.55,82.55,82.54,82.55,15488.0,65.8849,65.8849,65.877,65.8849,15488.0
2018-12-14 14:30:00,82.55,82.55,82.54,82.55,6657.0,65.8849,65.8849,65.877,65.8849,6657.0
2018-12-14 14:35:00,82.55,82.55,82.54,82.55,11092.0,65.8849,65.8849,65.877,65.8849,11092.0
2018-12-14 14:40:00,82.55,82.55,82.54,82.55,27271.0,65.8849,65.8849,65.877,65.8849,27271.0
2018-12-14 14:45:00,82.55,82.55,82.54,82.55,32105.0,65.8849,65.8849,65.877,65.8849,32105.0
2018-12-14 14:50:00,82.55,82.55,82.52,82.52,41877.0,65.8849,65.8849,65.861,65.861,41877.0
2018-12-14 14:55:00,82.52,82.53,82.5,82.5,16346.0,65.861,65.869,65.845,65.845,16346.0
2018-12-14 15:00:00,82.51,82.51,82.5,82.51,16614.0,65.853,65.853,65.845,65.853,16614.0
2018-12-14 15:05:00,82.51,82.51,82.5,82.51,24710.0,65.853,65.853,65.845,65.853,24710.0
2018-12-14 15:10:00,82.51,82.51,82.5,82.51,7845.0,65.853,65.853,65.845,65.853,7845.0
2018-12-14 15:15:00,82.5,82.51,82.5,82.5,13550.0,65.845,65.853,65.845,65.845,13550.0
2018-12-14 15:20:00,82.5,82.51,82.5,82.5,27681.0,65.845,65.853,65.845,65.845,27681.0
2018-12-14 15:25:00,82.51,82.51,82.48,82.48,33088.0,65.853,65.853,65.8291,65.8291,33088.0
2018-12-14 15:30:00,82.48,82.49,82.48,82.49,56610.0,65.8291,65.8371,65.8291,65.8371,56610.0
2018-12-14 15:35:00,82.49,82.51,82.49,82.49,11665.0,65.8371,65.853,65.8371,65.8371,11665.0
2018-12-14 15:40:00,82.5,82.5,82.49,82.5,11595.0,65.845,65.845,65.8371,65.845,11595.0
2018-12-14 15:45:00,82.5,82.5,82.48,82.48,12996.0,65.845,65.845,65.8291,65.8291,12996.0
2018-12-14 15:50:00,82.48,82.49,82.48,82.48,4926.0,65.8291,65.8371,65.8291,65.8291,4926.0
2018-12-14 15:55:00,82.48,82.5,82.48,82.49,10906.0,65.8291,65.845,65.8291,65.8371,10906.0
2018-12-17 09:30:00,82.53,82.55,82.5,82.54,20064.0,65.869,65.8849,65.845,65.877,20064.0
2018-12-17 09:35:00,82.54,82.56,82.54,82.55,6013.0,65.877,65.8929,65.877,65.8849,6013.0
2018-12-17 09:40:00,82.54,82.56,82.54,82.55,4229.0,65.877,65.8929,65.877,65.8849,4229.0
2018-12-17 09:45:00,82.55,82.57,82.55,82.56,3633.0,65.8849,65.9009,65.8849,65.8929,3633.0
2018-12-17 09:50:00,82.57,82.58,82.56,82.58,1757.0,65.9009,65.9089,65.8929,65.9089,1757.0
2018-12-17 09:55:00,82.58,82.58,82.56,82.57,7322.0,65.9089,65.9089,65.8929,65.9009,7322.0
2018-12-17 10:00:00,82.57,82.6,82.56,82.6,15285.0,65.9009,65.9249,65.8929,65.9249,15285.0
2018-12-17 10:05:00,82.6,82.61,82.59,82.59,24806.0,65.9249,65.9328,65.9169,65.9169,24806.0
2018-12-17 10:10:00,82.6,82.6,82.57,82.57,1475.0,65.9249,65.9249,65.9009,65.9009,1475.0
2018-12-17 10:15:00,82.58,82.6,82.58,82.59,3052.0,65.9089,65.9249,65.9089,65.9169,3052.0
2018-12-17 10:20:00,82.6,82.6,82.58,82.59,3045.0,65.9249,65.9249,65.9089,65.9169,3045.0
2018-12-17 10:25:00,82.59,82.6,82.58,82.6,3631.0,65.9169,65.9249,65.9089,65.9249,3631.0
2018-12-17 10:30:00,82.59,82.6,82.59,82.6,1384.0,65.9169,65.9249,65.9169,65.9249,1384.0
2018-12-17 10:35:00,82.61,82.61,82.59,82.59,2545.0,65.9328,65.9328,65.9169,65.9169,2545.0
2018-12-17 10:40:00,82.59,82.59,82.56,82.57,5505.0,65.9169,65.9169,65.8929,65.9009,5505.0
2018-12-17 10:45:00,82.57,82.58,82.57,82.57,6075.0,65.9009,65.9089,65.9009,65.9009,6075.0
2018-12-17 10:50:00,82.58,82.6,82.57,82.59,7043.0,65.9089,65.9249,65.9009,65.9169,7043.0
2018-12-17 10:55:00,82.59,82.6,82.57,82.6,61716.0,65.9169,65.9249,65.9009,65.9249,61716.0
2018-12-17 11:00:00,82.59,82.6,82.58,82.59,7176.0,65.9169,65.9249,65.9089,65.9169,7176.0
2018-12-17 11:05:00,82.59,82.61,82.59,82.61,6222.0,65.9169,65.9328,65.9169,65.9328,6222.0
2018-12-17 11:10:00,82.6,82.61,82.6,82.61,4145.0,65.9249,65.9328,65.9249,65.9328,4145.0
2018-12-17 11:15:00,82.61,82.61,82.58,82.59,20405.0,65.9328,65.9328,65.9089,65.9169,20405.0
2018-12-17 11:20:00,82.58,82.59,82.57,82.58,6892.0,65.9089,65.9169,65.9009,65.9089,6892.0
2018-12-17 11:25:00,82.58,82.6,82.58,82.59,8711.0,65.9089,65.9249,65.9089,65.9169,8711.0
2018-12-17 11:30:00,82.59,82.61,82.59,82.61,5144.0,65.9169,65.9328,65.9169,65.9328,5144.0
2018-12-17 11:35:00,82.61,82.61,82.59,82.59,3600.0,65.9328,65.9328,65.9169,65.9169,3600.0
2018-12-17 11:40:00,82.6,82.61,82.59,82.61,15691.0,65.9249,65.9328,65.9169,65.9328,15691.0
2018-12-17 11:45:00,82.61,82.61,82.59,82.59,5433.0,65.9328,65.9328,65.9169,65.9169,5433.0
2018-12-17 11:50:00,82.6,82.6,82.58,82.6,5610.0,65.9249,65.9249,65.9089,65.9249,5610.0
2018-12-17 11:55:00,82.61,82.61,82.58,82.59,3894.0,65.9328,65.9328,65.9089,65.9169,3894.0
2018-12-17 12:00:00,82.59,82.61,82.58,82.6,21725.0,65.9169,65.9328,65.9089,65.9249,21725.0
2018-12-17 12:05:00,82.6,82.61,82.58,82.61,10300.0,65.9249,65.9328,65.9089,65.9328,10300.0
2018-12-17 12:10:00,82.61,82.61,82.59,82.61,41029.0,65.9328,65.9328,65.9169,65.9328,41029.0
2018-12-17 12:15:00,82.6,82.61,82.6,82.61,3505.0,65.9249,65.9328,65.9249,65.9328,3505.0
2018-12-17 12:20:00,82.61,82.62,82.6,82.62,5985.0,65.9328,65.9408,65.9249,65.9408,5985.0
2018-12-17 12:25:00,82.6,82.62,82.6,82.6,6088.0,65.9249,65.9408,65.9249,65.9249,6088.0
2018-12-17 12:30:00,82.6,82.61,82.58,82.59,3715.0,65.9249,65.9328,65.9089,65.9169,3715.0
2018-12-17 12:35:00,82.59,82.61,82.58,82.61,38161.0,65.9169,65.9328,65.9089,65.9328,38161.0
2018-12-17 12:40:00,82.61,82.62,82.6,82.61,17991.0,65.9328,65.9408,65.9249,65.9328,17991.0
2018-12-17 12:45:00,82.61,82.62,82.59,82.59,5381.0,65.9328,65.9408,65.9169,65.9169,5381.0
2018-12-17 12:50:00,82.6,82.6,82.59,82.6,28486.0,65.9249,65.9249,65.9169,65.9249,28486.0
2018-12-17 12:55:00,82.6,82.6,82.59,82.6,10350.0,65.9249,65.9249,65.9169,65.9249,10350.0
2018-12-17 13:00:00,82.61,82.61,82.6,82.61,4676.0,65.9328,65.9328,65.9249,65.9328,4676.0
2018-12-17 13:05:00,82.61,82.61,82.59,82.6,6106.0,65.9328,65.9328,65.9169,65.9249,6106.0
2018-12-17 13:10:00,82.6,82.61,82.59,82.6,4684.0,65.9249,65.9328,65.9169,65.9249,4684.0
2018-12-17 13:15:00,82.61,82.61,82.59,82.59,3784.0,65.9328,65.9328,65.9169,65.9169,3784.0
2018-12-17 13:20:00,82.59,82.6,82.59,82.59,17344.0,65.9169,65.9249,65.9169,65.9169,17344.0
2018-12-17 13:25:00,82.59,82.61,82.59,82.6,15688.0,65.9169,65.9328,65.9169,65.9249,15688.0
2018-12-17 13:30:00,82.6,82.6,82.59,82.6,5463.0,65.9249,65.9249,65.9169,65.9249,5463.0
2018-12-17 13:35:00,82.59,82.6,82.58,82.59,16197.0,65.9169,65.9249,65.9089,65.9169,16197.0
2018-12-17 13:40:00,82.59,82.6,82.59,82.59,18588.0,65.9169,65.9249,65.9169,65.9169,18588.0
2018-12-17 13:45:00,82.6,82.6,82.57,82.58,38846.0,65.9249,65.9249,65.9009,65.9089,38846.0
2018-12-17 13:50:00,82.58,82.59,82.57,82.58,55590.0,65.9089,65.9169,65.9009,65.9089,55590.0
2018-12-17 13:55:00,82.57,82.61,82.57,82.59,19181.0,65.9009,65.9328,65.9009,65.9169,19181.0
2018-12-17 14:00:00,82.6,82.61,82.59,82.6,19808.0,65.9249,65.9328,65.9169,65.9249,19808.0
2018-12-17 14:05:00,82.61,82.61,82.58,82.59,27998.0,65.9328,65.9328,65.9089,65.9169,27998.0
2018-12-17 14:10:00,82.59,82.6,82.58,82.59,23726.0,65.9169,65.9249,65.9089,65.9169,23726.0
2018-12-17 14:15:00,82.59,82.59,82.57,82.59,69664.0,65.9169,65.9169,65.9009,65.9169,69664.0
2018-12-17 14:20:00,82.59,82.59,82.58,82.58,2262.0,65.9169,65.9169,65.9089,65.9089,2262.0
2018-12-17 14:25:00,82.58,82.58,82.57,82.57,8025.0,65.9089,65.9089,65.9009,65.9009,8025.0
2018-12-17 14:30:00,82.58,82.58,82.55,82.56,14563.0,65.9089,65.9089,65.8849,65.8929,14563.0
2018-12-17 14:35:00,82.56,82.57,82.55,82.57,37508.0,65.8929,65.9009,65.8849,65.9009,37508.0
2018-12-17 14:40:00,82.57,82.57,82.56,82.56,31647.0,65.9009,65.9009,65.8929,65.8929,31647.0
2018-12-17 14:45:00,82.56,82.6,82.56,82.58,32037.0,65.8929,65.9249,65.8929,65.9089,32037.0
2018-12-17 14:50:00,82.59,82.59,82.58,82.58,16936.0,65.9169,65.9169,65.9089,65.9089,16936.0
2018-12-17 14:55:00,82.58,82.58,82.56,82.58,33505.0,65.9089,65.9089,65.8929,65.9089,33505.0
2018-12-17 15:00:00,82.58,82.59,82.56,82.57,19015.0,65.9089,65.9169,65.8929,65.9009,19015.0
2018-12-17 15:05:00,82.57,82.57,82.56,82.56,2760.0,65.9009,65.9009,65.8929,65.8929,2760.0
2018-12-17 15:10:00,82.57,82.58,82.56,82.58,15172.0,65.9009,65.9089,65.8929,65.9089,15172.0
2018-12-17 15:15:00,82.58,82.59,82.56,82.58,70766.0,65.9089,65.9169,65.8929,65.9089,70766.0
2018-12-17 15:20:00,82.59,82.6,82.58,82.59,30347.0,65.9169,65.9249,65.9089,65.9169,30347.0
2018-12-17 15:25:00,82.59,82.61,82.58,82.61,38516.0,65.9169,65.9328,65.9089,65.9328,38516.0
2018-12-17 15:30:00,82.61,82.61,82.59,82.59,23644.0,65.9328,65.9328,65.9169,65.9169,23644.0
2018-12-17 15:35:00,82.59,82.6,82.59,82.59,15956.0,65.9169,65.9249,65.9169,65.9169,15956.0
2018-12-17 15:40:00,82.59,82.63,82.59,82.62,55958.0,65.9169,65.9488,65.9169,65.9408,55958.0
2018-12-17 15:45:00,82.62,82.63,82.61,82.61,39716.0,65.9408,65.9488,65.9328,65.9328,39716.0
2018-12-17 15:50:00,82.62,82.62,82.61,82.61,4517.0,65.9408,65.9408,65.9328,65.9328,4517.0
2018-12-17 15:55:00,82.61,82.62,82.59,82.59,32479.0,65.9328,65.9408,65.9169,65.9169,32479.0
2018-12-18 09:30:00,82.7,82.75,82.67,82.7,18472.0,66.0047,66.0446,65.9807,66.0047,18472.0
2018-12-18 09:35:00,82.71,82.72,82.7,82.71,7627.0,66.0126,66.0206,66.0047,66.0126,7627.0
2018-12-18 09:40:00,82.7,82.72,82.7,82.72,6141.0,66.0047,66.0206,66.0047,66.0206,6141.0
2018-12-18 09:45:00,82.71,82.72,82.69,82.71,10128.0,66.0126,66.0206,65.9967,66.0126,10128.0
2018-12-18 09:50:00,82.7,82.71,82.69,82.69,7546.0,66.0047,66.0126,65.9967,65.9967,7546.0
2018-12-18 09:55:00,82.7,82.71,82.69,82.7,3392.0,66.0047,66.0126,65.9967,66.0047,3392.0
2018-12-18 10:00:00,82.7,82.72,82.69,82.7,2964.0,66.0047,66.0206,65.9967,66.0047,2964.0
2018-12-18 10:05:00,82.71,82.73,82.7,82.73,4761.0,66.0126,66.0286,66.0047,66.0286,4761.0
2018-12-18 10:10:00,82.72,82.74,82.71,82.73,9221.0,66.0206,66.0366,66.0126,66.0286,9221.0
2018-12-18 10:15:00,82.74,82.74,82.73,82.74,20565.0,66.0366,66.0366,66.0286,66.0366,20565.0
2018-12-18 10:20:00,82.74,82.75,82.73,82.73,29892.0,66.0366,66.0446,66.0286,66.0286,29892.0
2018-12-18 10:25:00,82.74,82.74,82.71,82.73,13484.0,66.0366,66.0366,66.0126,66.0286,13484.0
2018-12-18 10:30:00,82.73,82.73,82.72,82.72,9507.0,66.0286,66.0286,66.0206,66.0206,9507.0
2018-12-18 10:35:00,82.72,82.73,82.72,82.73,1327.0,66.0206,66.0286,66.0206,66.0286,1327.0
2018-12-18 10:40:00,82.72,82.73,82.71,82.73,10999.0,66.0206,66.0286,66.0126,66.0286,10999.0
2018-12-18 10:45:00,82.75,82.75,82.73,82.75,9455.0,66.0446,66.0446,66.0286,66.0446,9455.0
2018-12-18 10:50:00,82.75,82.76,82.74,82.76,11386.0,66.0446,66.0526,66.0366,66.0526,11386.0
2018-12-18 10:55:00,82.75,82.76,82.74,82.75,8151.0,66.0446,66.0526,66.0366,66.0446,8151.0
2018-12-18 11:00:00,82.75,82.75,82.73,82.73,18995.0,66.0446,66.0446,66.0286,66.0286,18995.0
2018-12-18 11:05:00,82.73,82.74,82.73,82.73,4317.0,66.0286,66.0366,66.0286,66.0286,4317.0
2018-12-18 11:10:00,82.74,82.75,82.73,82.74,7304.0,66.0366,66.0446,66.0286,66.0366,7304.0
2018-12-18 11:15:00,82.74,82.76,82.73,82.76,11447.0,66.0366,66.0526,66.0286,66.0526,11447.0
2018-12-18 11:20:00,82.75,82.77,82.75,82.77,3282.0,66.0446,66.0605,66.0446,66.0605,3282.0
2018-12-18 11:25:00,82.77,82.78,82.76,82.77,18426.0,66.0605,66.0685,66.0526,66.0605,18426.0
2018-12-18 11:30:00,82.77,82.78,82.76,82.77,29082.0,66.0605,66.0685,66.0526,66.0605,29082.0
2018-12-18 11:35:00,82.76,82.77,82.75,82.76,5167.0,66.0526,66.0605,66.0446,66.0526,5167.0
2018-12-18 11:40:00,82.75,82.77,82.75,82.76,7148.0,66.0446,66.0605,66.0446,66.0526,7148.0
2018-12-18 11:45:00,82.75,82.76,82.73,82.73,4080.0,66.0446,66.0526,66.0286,66.0286,4080.0
2018-12-18 11:50:00,82.74,82.75,82.73,82.75,45781.0,66.0366,66.0446,66.0286,66.0446,45781.0
2018-12-18 11:55:00,82.75,82.75,82.73,82.73,5186.0,66.0446,66.0446,66.0286,66.0286,5186.0
2018-12-18 12:00:00,82.73,82.75,82.73,82.73,15100.0,66.0286,66.0446,66.0286,66.0286,15100.0
2018-12-18 12:05:00,82.73,82.75,82.73,82.74,6212.0,66.0286,66.0446,66.0286,66.0366,6212.0
2018-12-18 12:10:00,82.73,82.75,82.73,82.75,4413.0,66.0286,66.0446,66.0286,66.0446,4413.0
2018-12-18 12:15:00,82.75,82.75,82.73,82.74,16639.0,66.0446,66.0446,66.0286,66.0366,16639.0
2018-12-18 12:20:00,82.74,82.75,82.74,82.74,5525.0,66.0366,66.0446,66.0366,66.0366,5525.0
2018-12-18 12:25:00,82.74,82.74,82.72,82.73,12408.0,66.0366,66.0366,66.0206,66.0286,12408.0
2018-12-18 12:30:00,82.73,82.74,82.72,82.74,18789.0,66.0286,66.0366,66.0206,66.0366,18789.0
2018-12-18 12:35:00,82.74,82.74,82.73,82.73,4743.0,66.0366,66.0366,66.0286,66.0286,4743.0
2018-12-18 12:40:00,82.74,82.74,82.73,82.73,5054.0,66.0366,66.0366,66.0286,66.0286,5054.0
2018-12-18 12:45:00,82.73,82.75,82.73,82.75,5816.0,66.0286,66.0446,66.0286,66.0446,5816.0
2018-12-18 12:50:00,82.75,82.75,82.73,82.74,22100.0,66.0446,66.0446,66.0286,66.0366,22100.0
2018-12-18 12:55:00,82.74,82.74,82.73,82.73,4363.0,66.0366,66.0366,66.0286,66.0286,4363.0
2018-12-18 13:00:00,82.74,82.75,82.73,82.75,8147.0,66.0366,66.0446,66.0286,66.0446,8147.0
2018-12-18 13:05:00,82.75,82.76,82.74,82.76,1714.0,66.0446,66.0526,66.0366,66.0526,1714.0
2018-12-18 13:10:00,82.75,82.76,82.74,82.74,7967.0,66.0446,66.0526,66.0366,66.0366,7967.0
2018-12-18 13:15:00,82.75,82.75,82.73,82.73,3249.0,66.0446,66.0446,66.0286,66.0286,3249.0
2018-12-18 13:20:00,82.74,82.74,82.73,82.73,14532.0,66.0366,66.0366,66.0286,66.0286,14532.0
2018-12-18 13:25:00,82.73,82.74,82.71,82.72,6897.0,66.0286,66.0366,66.0126,66.0206,6897.0
2018-12-18 13:30:00,82.72,82.76,82.72,82.74,6946.0,66.0206,66.0526,66.0206,66.0366,6946.0
2018-12-18 13:35:00,82.73,82.74,82.72,82.73,4979.0,66.0286,66.0366,66.0206,66.0286,4979.0
2018-12-18 13:40:00,82.73,82.74,82.72,82.73,14155.0,66.0286,66.0366,66.0206,66.0286,14155.0
2018-12-18 13:45:00,82.74,82.74,82.72,82.73,4218.0,66.0366,66.0366,66.0206,66.0286,4218.0
2018-12-18 13:50:00,82.74,82.75,82.74,82.75,6412.0,66.0366,66.0446,66.0366,66.0446,6412.0
2018-12-18 13:55:00,82.75,82.77,82.75,82.76,7128.0,66.0446,66.0605,66.0446,66.0526,7128.0
2018-12-18 14:00:00,82.76,82.78,82.76,82.77,12771.0,66.0526,66.0685,66.0526,66.0605,12771.0
2018-12-18 14:05:00,82.76,82.77,82.76,82.77,6363.0,66.0526,66.0605,66.0526,66.0605,6363.0
2018-12-18 14:10:00,82.77,82.77,82.76,82.76,3725.0,66.0605,66.0605,66.0526,66.0526,3725.0
2018-12-18 14:15:00,82.76,82.78,82.75,82.77,15373.0,66.0526,66.0685,66.0446,66.0605,15373.0
2018-12-18 14:20:00,82.77,82.79,82.77,82.78,4195.0,66.0605,66.0765,66.0605,66.0685,4195.0
2018-12-18 14:25:00,82.79,82.79,82.76,82.79,5162.0,66.0765,66.0765,66.0526,66.0765,5162.0
2018-12-18 14:30:00,82.79,82.79,82.77,82.79,6166.0,66.0765,66.0765,66.0605,66.0765,6166.0
2018-12-18 14:35:00,82.78,82.79,82.76,82.76,22062.0,66.0685,66.0765,66.0526,66.0526,22062.0
2018-12-18 14:40:00,82.77,82.78,82.76,82.77,13435.0,66.0605,66.0685,66.0526,66.0605,13435.0
2018-12-18 14:45:00,82.78,82.78,82.77,82.78,7138.0,66.0685,66.0685,66.0605,66.0685,7138.0
2018-12-18 14:50:00,82.77,82.78,82.77,82.77,11792.0,66.0605,66.0685,66.0605,66.0605,11792.0
2018-12-18 14:55:00,82.75,82.76,82.74,82.75,15719.0,66.0446,66.0526,66.0366,66.0446,15719.0
2018-12-18 15:00:00,82.74,82.75,82.73,82.75,12748.0,66.0366,66.0446,66.0286,66.0446,12748.0
2018-12-18 15:05:00,82.75,82.76,82.74,82.76,28282.0,66.0446,66.0526,66.0366,66.0526,28282.0
2018-12-18 15:10:00,82.76,82.79,82.75,82.79,15025.0,66.0526,66.0765,66.0446,66.0765,15025.0
2018-12-18 15:15:00,82.79,82.79,82.77,82.79,13633.0,66.0765,66.0765,66.0605,66.0765,13633.0
2018-12-18 15:20:00,82.79,82.79,82.77,82.78,26883.0,66.0765,66.0765,66.0605,66.0685,26883.0
2018-12-18 15:25:00,82.78,82.79,82.77,82.79,49327.0,66.0685,66.0765,66.0605,66.0765,49327.0
2018-12-18 15:30:00,82.8,82.81,82.79,82.8,23141.0,66.0845,66.0925,66.0765,66.0845,23141.0
2018-12-18 15:35:00,82.8,82.8,82.79,82.8,18247.0,66.0845,66.0845,66.0765,66.0845,18247.0
2018-12-18 15:40:00,82.8,82.8,82.78,82.79,11739.0,66.0845,66.0845,66.0685,66.0765,11739.0
2018-12-18 15:45:00,82.79,82.8,82.78,82.8,50671.0,66.0765,66.0845,66.0685,66.0845,50671.0
2018-12-18 15:50:00,82.79,82.8,82.78,82.79,38725.0,66.0765,66.0845,66.0685,66.0765,38725.0
2018-12-18 15:55:00,82.78,82.8,82.77,82.77,21003.0,66.0685,66.0845,66.0605,66.0605,21003.0
2018-12-19 09:30:00,82.9,82.9,82.86,82.88,49268.0,66.1643,66.1643,66.1324,66.1483,49268.0
2018-12-19 09:35:00,82.88,82.89,82.88,82.88,1200.0,66.1483,66.1563,66.1483,66.1483,1200.0
2018-12-19 09:40:00,82.89,82.91,82.89,82.9,7308.0,66.1563,66.1723,66.1563,66.1643,7308.0
2018-12-19 09:45:00,82.9,82.91,82.88,82.88,8955.0,66.1643,66.1723,66.1483,66.1483,8955.0
2018-12-19 09:50:00,82.88,82.9,82.88,82.9,2033.0,66.1483,66.1643,66.1483,66.1643,2033.0
2018-12-19 09:55:00,82.9,82.91,82.89,82.9,2378.0,66.1643,66.1723,66.1563,66.1643,2378.0
2018-12-19 10:00:00,82.9,82.91,82.89,82.9,12234.0,66.1643,66.1723,66.1563,66.1643,12234.0
2018-12-19 10:05:00,82.89,82.91,82.89,82.91,6032.0,66.1563,66.1723,66.1563,66.1723,6032.0
2018-12-19 10:10:00,82.91,82.92,82.9,82.91,3392.0,66.1723,66.1803,66.1643,66.1723,3392.0
2018-12-19 10:15:00,82.9,82.91,82.89,82.9,13999.0,66.1643,66.1723,66.1563,66.1643,13999.0
2018-12-19 10:20:00,82.89,82.91,82.89,82.9,2602.0,66.1563,66.1723,66.1563,66.1643,2602.0
2018-12-19 10:25:00,82.9,82.91,82.89,82.9,7768.0,66.1643,66.1723,66.1563,66.1643,7768.0
2018-12-19 10:30:00,82.9,82.9,82.87,82.87,14564.0,66.1643,66.1643,66.1403,66.1403,14564.0
2018-12-19 10:35:00,82.88,82.89,82.87,82.87,3368.0,66.1483,66.1563,66.1403,66.1403,3368.0
2018-12-19 10:40:00,82.87,82.88,82.87,82.88,2464.0,66.1403,66.1483,66.1403,66.1483,2464.0
2018-12-19 10:45:00,82.87,82.89,82.87,82.89,30408.0,66.1403,66.1563,66.1403,66.1563,30408.0
2018-12-19 10:50:00,82.89,82.89,82.88,82.89,5883.0,66.1563,66.1563,66.1483,66.1563,5883.0
2018-12-19 10:55:00,82.89,82.9,82.88,82.9,8173.0,66.1563,66.1643,66.1483,66.1643,8173.0
2018-12-19 11:00:00,82.9,82.91,82.89,82.91,13646.0,66.1643,66.1723,66.1563,66.1723,13646.0
2018-12-19 11:05:00,82.9,82.91,82.9,82.91,9132.0,66.1643,66.1723,66.1643,66.1723,9132.0
2018-12-19 11:10:00,82.91,82.92,82.9,82.91,17999.0,66.1723,66.1803,66.1643,66.1723,17999.0
2018-12-19 11:15:00,82.91,82.91,82.9,82.9,17460.0,66.1723,66.1723,66.1643,66.1643,17460.0
2018-12-19 11:20:00,82.91,82.91,82.9,82.91,9079.0,66.1723,66.1723,66.1643,66.1723,9079.0
2018-12-19 11:25:00,82.91,82.92,82.9,82.92,9494.0,66.1723,66.1803,66.1643,66.1803,9494.0
2018-12-19 11:30:00,82.91,82.93,82.91,82.92,5199.0,66.1723,66.1882,66.1723,66.1803,5199.0
2018-12-19 11:35:00,82.92,82.94,82.92,82.93,10476.0,66.1803,66.1962,66.1803,66.1882,10476.0
2018-12-19 11:40:00,82.93,82.95,82.93,82.94,20667.0,66.1882,66.2042,66.1882,66.1962,20667.0
2018-12-19 11:45:00,82.94,82.94,82.91,82.92,20271.0,66.1962,66.1962,66.1723,66.1803,20271.0
2018-12-19 11:50:00,82.91,82.92,82.9,82.91,65633.0,66.1723,66.1803,66.1643,66.1723,65633.0
2018-12-19 11:55:00,82.9,82.92,82.9,82.91,28617.0,66.1643,66.1803,66.1643,66.1723,28617.0
2018-12-19 12:00:00,82.91,82.94,82.91,82.94,8219.0,66.1723,66.1962,66.1723,66.1962,8219.0
2018-12-19 12:05:00,82.94,82.94,82.93,82.94,9571.0,66.1962,66.1962,66.1882,66.1962,9571.0
2018-12-19 12:10:00,82.94,82.95,82.93,82.94,8303.0,66.1962,66.2042,66.1882,66.1962,8303.0
2018-12-19 12:15:00,82.94,82.94,82.91,82.91,12375.0,66.1962,66.1962,66.1723,66.1723,12375.0
2018-12-19 12:20:00,82.91,82.91,82.89,82.89,6898.0,66.1723,66.1723,66.1563,66.1563,6898.0
2018-12-19 12:25:00,82.89,82.9,82.88,82.89,7352.0,66.1563,66.1643,66.1483,66.1563,7352.0
2018-12-19 12:30:00,82.89,82.89,82.87,82.88,8100.0,66.1563,66.1563,66.1403,66.1483,8100.0
2018-12-19 12:35:00,82.88,82.88,82.87,82.87,6136.0,66.1483,66.1483,66.1403,66.1403,6136.0
2018-12-19 12:40:00,82.88,82.88,82.87,82.88,3478.0,66.1483,66.1483,66.1403,66.1483,3478.0
2018-12-19 12:45:00,82.88,82.89,82.87,82.89,8212.0,66.1483,66.1563,66.1403,66.1563,8212.0
2018-12-19 12:50:00,82.88,82.89,82.87,82.88,7212.0,66.1483,66.1563,66.1403,66.1483,7212.0
2018-12-19 12:55:00,82.89,82.9,82.88,82.9,5598.0,66.1563,66.1643,66.1483,66.1643,5598.0
2018-12-19 13:00:00,82.9,82.9,82.89,82.9,2740.0,66.1643,66.1643,66.1563,66.1643,2740.0
2018-12-19 13:05:00,82.9,82.9,82.87,82.88,7830.0,66.1643,66.1643,66.1403,66.1483,7830.0
2018-12-19 13:10:00,82.88,82.88,82.86,82.87,17271.0,66.1483,66.1483,66.1324,66.1403,17271.0
2018-12-19 13:15:00,82.87,82.9,82.87,82.9,8292.0,66.1403,66.1643,66.1403,66.1643,8292.0
2018-12-19 13:20:00,82.9,82.91,82.89,82.91,5117.0,66.1643,66.1723,66.1563,66.1723,5117.0
2018-12-19 13:25:00,82.91,82.92,82.9,82.91,7659.0,66.1723,66.1803,66.1643,66.1723,7659.0
2018-12-19 13:30:00,82.91,82.93,82.9,82.92,13669.0,66.1723,66.1882,66.1643,66.1803,13669.0
2018-12-19 13:35:00,82.92,82.93,82.91,82.92,31464.0,66.1803,66.1882,66.1723,66.1803,31464.0
2018-12-19 13:40:00,82.92,82.92,82.89,82.89,18771.0,66.1803,66.1803,66.1563,66.1563,18771.0
2018-12-19 13:45:00,82.89,82.9,82.86,82.86,23575.0,66.1563,66.1643,66.1324,66.1324,23575.0
2018-12-19 13:50:00,82.86,82.87,82.85,82.85,29730.0,66.1324,66.1403,66.1244,66.1244,29730.0
2018-12-19 13:55:00,82.84,82.85,82.82,82.84,17837.0,66.1164,66.1244,66.1004,66.1164,17837.0
2018-12-19 14:00:00,82.85,82.9,82.77,82.87,83794.0,66.1244,66.1643,66.0605,66.1403,83794.0
2018-12-19 14:05:00,82.9,82.93,82.79,82.89,40419.0,66.1643,66.1882,66.0765,66.1563,40419.0
2018-12-19 14:10:00,82.88,82.92,82.83,82.83,62202.0,66.1483,66.1803,66.1084,66.1084,62202.0
2018-12-19 14:15:00,82.84,82.85,82.79,82.83,20016.0,66.1164,66.1244,66.0765,66.1084,20016.0
2018-12-19 14:20:00,82.82,82.84,82.81,82.82,21240.0,66.1004,66.1164,66.0925,66.1004,21240.0
2018-12-19 14:25:00,82.83,82.84,82.81,82.81,18759.0,66.1084,66.1164,66.0925,66.0925,18759.0
2018-12-19 14:30:00,82.82,82.86,82.82,82.83,58124.0,66.1004,66.1324,66.1004,66.1084,58124.0
2018-12-19 14:35:00,82.84,82.88,82.83,82.85,29511.0,66.1164,66.1483,66.1084,66.1244,29511.0
2018-12-19 14:40:00,82.85,82.89,82.85,82.86,21171.0,66.1244,66.1563,66.1244,66.1324,21171.0
2018-12-19 14:45:00,82.85,82.86,82.82,82.83,26479.0,66.1244,66.1324,66.1004,66.1084,26479.0
2018-12-19 14:50:00,82.83,82.85,82.83,82.84,35040.0,66.1084,66.1244,66.1084,66.1164,35040.0
2018-12-19 14:55:00,82.84,82.89,82.84,82.89,10229.0,66.1164,66.1563,66.1164,66.1563,10229.0
2018-12-19 15:00:00,82.89,82.94,82.84,82.93,198292.0,66.1563,66.1962,66.1164,66.1882,198292.0
2018-12-19 15:05:00,82.94,82.94,82.87,82.88,60855.0,66.1962,66.1962,66.1403,66.1483,60855.0
2018-12-19 15:10:00,82.88,82.89,82.86,82.86,32084.0,66.1483,66.1563,66.1324,66.1324,32084.0
2018-12-19 15:15:00,82.86,82.9,82.86,82.87,20441.0,66.1324,66.1643,66.1324,66.1403,20441.0
2018-12-19 15:20:00,82.86,82.87,82.84,82.84,29779.0,66.1324,66.1403,66.1164,66.1164,29779.0
2018-12-19 15:25:00,82.84,82.85,82.82,82.83,83146.0,66.1164,66.1244,66.1004,66.1084,83146.0
2018-12-19 15:30:00,82.83,82.84,82.81,82.83,67100.0,66.1084,66.1164,66.0925,66.1084,67100.0
2018-12-19 15:35:00,82.83,82.83,82.79,82.8,74471.0,66.1084,66.1084,66.0765,66.0845,74471.0
2018-12-19 15:40:00,82.8,82.81,82.73,82.74,146683.0,66.0845,66.0925,66.0286,66.0366,146683.0
2018-12-19 15:45:00,82.74,82.75,82.73,82.73,33465.0,66.0366,66.0446,66.0286,66.0286,33465.0
2018-12-19 15:50:00,82.73,82.74,82.72,82.72,30951.0,66.0286,66.0366,66.0206,66.0206,30951.0
2018-12-19 15:55:00,82.72,82.73,82.67,82.68,22181.0,66.0206,66.0286,65.9807,65.9887,22181.0
2018-12-20 09:30:00,82.89,82.92,82.78,82.78,104801.0,66.1563,66.1803,66.0685,66.0685,104801.0
2018-12-20 09:35:00,82.78,82.78,82.75,82.76,35717.0,66.0685,66.0685,66.0446,66.0526,35717.0
2018-12-20 09:40:00,82.76,82.77,82.72,82.73,36485.0,66.0526,66.0605,66.0206,66.0286,36485.0
2018-12-20 09:45:00,82.73,82.76,82.72,82.76,127115.0,66.0286,66.0526,66.0206,66.0526,127115.0
2018-12-20 09:50:00,82.75,82.75,82.72,82.73,42151.0,66.0446,66.0446,66.0206,66.0286,42151.0
2018-12-20 09:55:00,82.73,82.73,82.69,82.69,5343.0,66.0286,66.0286,65.9967,65.9967,5343.0
2018-12-20 10:00:00,82.69,82.7,82.69,82.69,109770.0,65.9967,66.0047,65.9967,65.9967,109770.0
2018-12-20 10:05:00,82.69,82.7,82.68,82.69,62181.0,65.9967,66.0047,65.9887,65.9967,62181.0
2018-12-20 10:10:00,82.69,82.71,82.68,82.69,11334.0,65.9967,66.0126,65.9887,65.9967,11334.0
2018-12-20 10:15:00,82.69,82.71,82.69,82.7,2468.0,65.9967,66.0126,65.9967,66.0047,2468.0
2018-12-20 10:20:00,82.7,82.7,82.67,82.67,12399.0,66.0047,66.0047,65.9807,65.9807,12399.0
2018-12-20 10:25:00,82.68,82.69,82.67,82.69,4509.0,65.9887,65.9967,65.9807,65.9967,4509.0
2018-12-20 10:30:00,82.68,82.7,82.66,82.66,9557.0,65.9887,66.0047,65.9727,65.9727,9557.0
2018-12-20 10:35:00,82.67,82.67,82.65,82.65,5841.0,65.9807,65.9807,65.9648,65.9648,5841.0
2018-12-20 10:40:00,82.65,82.66,82.65,82.66,2018.0,65.9648,65.9727,65.9648,65.9727,2018.0
2018-12-20 10:45:00,82.66,82.66,82.65,82.66,4326.0,65.9727,65.9727,65.9648,65.9727,4326.0
2018-12-20 10:50:00,82.66,82.66,82.62,82.63,7403.0,65.9727,65.9727,65.9408,65.9488,7403.0
2018-12-20 10:55:00,82.62,82.63,82.61,82.62,3456.0,65.9408,65.9488,65.9328,65.9408,3456.0
2018-12-20 11:00:00,82.62,82.63,82.61,82.61,16769.0,65.9408,65.9488,65.9328,65.9328,16769.0
2018-12-20 11:05:00,82.61,82.63,82.6,82.62,10955.0,65.9328,65.9488,65.9249,65.9408,10955.0
2018-12-20 11:10:00,82.61,82.63,82.61,82.62,6069.0,65.9328,65.9488,65.9328,65.9408,6069.0
2018-12-20 11:15:00,82.62,82.63,82.61,82.62,5058.0,65.9408,65.9488,65.9328,65.9408,5058.0
2018-12-20 11:20:00,82.62,82.62,82.61,82.62,22525.0,65.9408,65.9408,65.9328,65.9408,22525.0
2018-12-20 11:25:00,82.62,82.64,82.61,82.63,10096.0,65.9408,65.9568,65.9328,65.9488,10096.0
2018-12-20 11:30:00,82.63,82.64,82.61,82.62,9362.0,65.9488,65.9568,65.9328,65.9408,9362.0
2018-12-20 11:35:00,82.62,82.62,82.6,82.61,30924.0,65.9408,65.9408,65.9249,65.9328,30924.0
2018-12-20 11:40:00,82.61,82.63,82.59,82.62,6445.0,65.9328,65.9488,65.9169,65.9408,6445.0
2018-12-20 11:45:00,82.62,82.63,82.61,82.62,4607.0,65.9408,65.9488,65.9328,65.9408,4607.0
2018-12-20 11:50:00,82.62,82.63,82.61,82.62,30006.0,65.9408,65.9488,65.9328,65.9408,30006.0
2018-12-20 11:55:00,82.62,82.62,82.6,82.6,14182.0,65.9408,65.9408,65.9249,65.9249,14182.0
2018-12-20 12:00:00,82.61,82.61,82.59,82.59,9222.0,65.9328,65.9328,65.9169,65.9169,9222.0
2018-12-20 12:05:00,82.6,82.6,82.54,82.55,19619.0,65.9249,65.9249,65.877,65.8849,19619.0
2018-12-20 12:10:00,82.56,82.56,82.51,82.51,10708.0,65.8929,65.8929,65.853,65.853,10708.0
2018-12-20 12:15:00,82.51,82.51,82.49,82.49,7352.0,65.853,65.853,65.8371,65.8371,7352.0
2018-12-20 12:20:00,82.48,82.5,82.48,82.5,6560.0,65.8291,65.845,65.8291,65.845,6560.0
2018-12-20 12:25:00,82.5,82.51,82.49,82.51,9651.0,65.845,65.853,65.8371,65.853,9651.0
2018-12-20 12:30:00,82.52,82.54,82.51,82.52,4358.0,65.861,65.877,65.853,65.861,4358.0
2018-12-20 12:35:00,82.52,82.53,82.52,82.53,7400.0,65.861,65.869,65.861,65.869,7400.0
2018-12-20 12:40:00,82.53,82.54,82.52,82.54,3814.0,65.869,65.877,65.861,65.877,3814.0
2018-12-20 12:45:00,82.54,82.55,82.52,82.52,6293.0,65.877,65.8849,65.861,65.861,6293.0
2018-12-20 12:50:00,82.53,82.53,82.52,82.53,9163.0,65.869,65.869,65.861,65.869,9163.0
2018-12-20 12:55:00,82.54,82.55,82.53,82.53,4993.0,65.877,65.8849,65.869,65.869,4993.0
2018-12-20 13:00:00,82.54,82.55,82.53,82.54,4310.0,65.877,65.8849,65.869,65.877,4310.0
2018-12-20 13:05:00,82.53,82.55,82.53,82.54,8096.0,65.869,65.8849,65.869,65.877,8096.0
2018-12-20 13:10:00,82.53,82.54,82.52,82.52,9026.0,65.869,65.877,65.861,65.861,9026.0
2018-12-20 13:15:00,82.52,82.53,82.51,82.52,8264.0,65.861,65.869,65.853,65.861,8264.0
2018-12-20 13:20:00,82.52,82.56,82.52,82.55,10520.0,65.861,65.8929,65.861,65.8849,10520.0
2018-12-20 13:25:00,82.56,82.56,82.54,82.55,16221.0,65.8929,65.8929,65.877,65.8849,16221.0
2018-12-20 13:30:00,82.55,82.57,82.54,82.56,25452.0,65.8849,65.9009,65.877,65.8929,25452.0
2018-12-20 13:35:00,82.56,82.58,82.55,82.55,11902.0,65.8929,65.9089,65.8849,65.8849,11902.0
2018-12-20 13:40:00,82.56,82.56,82.53,82.53,24886.0,65.8929,65.8929,65.869,65.869,24886.0
2018-12-20 13:45:00,82.53,82.54,82.53,82.53,15502.0,65.869,65.877,65.869,65.869,15502.0
2018-12-20 13:50:00,82.53,82.55,82.51,82.51,27688.0,65.869,65.8849,65.853,65.853,27688.0
2018-12-20 13:55:00,82.52,82.52,82.5,82.5,4458.0,65.861,65.861,65.845,65.845,4458.0
2018-12-20 14:00:00,82.5,82.55,82.5,82.54,20306.0,65.845,65.8849,65.845,65.877,20306.0
2018-12-20 14:05:00,82.55,82.55,82.53,82.53,24163.0,65.8849,65.8849,65.869,65.869,24163.0
2018-12-20 14:10:00,82.54,82.54,82.53,82.54,6923.0,65.877,65.877,65.869,65.877,6923.0
2018-12-20 14:15:00,82.54,82.56,82.53,82.55,33402.0,65.877,65.8929,65.869,65.8849,33402.0
2018-12-20 14:20:00,82.56,82.56,82.52,82.53,36487.0,65.8929,65.8929,65.861,65.869,36487.0
2018-12-20 14:25:00,82.53,82.53,82.52,82.53,8622.0,65.869,65.869,65.861,65.869,8622.0
2018-12-20 14:30:00,82.53,82.53,82.52,82.53,4258.0,65.869,65.869,65.861,65.869,4258.0
2018-12-20 14:35:00,82.53,82.57,82.52,82.56,12703.0,65.869,65.9009,65.861,65.8929,12703.0
2018-12-20 14:40:00,82.57,82.57,82.54,82.56,33128.0,65.9009,65.9009,65.877,65.8929,33128.0
2018-12-20 14:45:00,82.56,82.61,82.55,82.61,64859.0,65.8929,65.9328,65.8849,65.9328,64859.0
2018-12-20 14:50:00,82.62,82.63,82.58,82.59,55781.0,65.9408,65.9488,65.9089,65.9169,55781.0
2018-12-20 14:55:00,82.58,82.59,82.58,82.59,7887.0,65.9089,65.9169,65.9089,65.9169,7887.0
2018-12-20 15:00:00,82.59,82.6,82.59,82.59,22324.0,65.9169,65.9249,65.9169,65.9169,22324.0
2018-12-20 15:05:00,82.59,82.59,82.55,82.56,94937.0,65.9169,65.9169,65.8849,65.8929,94937.0
2018-12-20 15:10:00,82.55,82.59,82.55,82.57,14180.0,65.8849,65.9169,65.8849,65.9009,14180.0
2018-12-20 15:15:00,82.58,82.59,82.56,82.57,16300.0,65.9089,65.9169,65.8929,65.9009,16300.0
2018-12-20 15:20:00,82.57,82.59,82.56,82.57,23809.0,65.9009,65.9169,65.8929,65.9009,23809.0
2018-12-20 15:25:00,82.58,82.59,82.56,82.59,22791.0,65.9089,65.9169,65.8929,65.9169,22791.0
2018-12-20 15:30:00,82.59,82.59,82.58,82.59,13012.0,65.9169,65.9169,65.9089,65.9169,13012.0
2018-12-20 15:35:00,82.59,82.6,82.58,82.59,31303.0,65.9169,65.9249,65.9089,65.9169,31303.0
2018-12-20 15:40:00,82.59,82.6,82.57,82.58,16803.0,65.9169,65.9249,65.9009,65.9089,16803.0
2018-12-20 15:45:00,82.57,82.58,82.57,82.58,17721.0,65.9009,65.9089,65.9009,65.9089,17721.0
2018-12-20 15:50:00,82.58,82.58,82.57,82.58,37494.0,65.9089,65.9089,65.9009,65.9089,37494.0
2018-12-20 15:55:00,82.58,82.58,82.56,82.58,62224.0,65.9089,65.9089,65.8929,65.9089,62224.0
2018-12-21 09:30:00,82.64,82.68,82.64,82.65,53271.0,65.9568,65.9887,65.9568,65.9648,53271.0
2018-12-21 09:35:00,82.66,82.68,82.65,82.67,5907.0,65.9727,65.9887,65.9648,65.9807,5907.0
2018-12-21 09:40:00,82.66,82.67,82.66,82.67,19280.0,65.9727,65.9807,65.9727,65.9807,19280.0
2018-12-21 09:45:00,82.67,82.69,82.65,82.69,20638.0,65.9807,65.9967,65.9648,65.9967,20638.0
2018-12-21 09:50:00,82.69,82.69,82.65,82.66,11585.0,65.9967,65.9967,65.9648,65.9727,11585.0
2018-12-21 09:55:00,82.66,82.66,82.65,82.66,13626.0,65.9727,65.9727,65.9648,65.9727,13626.0
2018-12-21 10:00:00,82.65,82.68,82.65,82.66,9453.0,65.9648,65.9887,65.9648,65.9727,9453.0
2018-12-21 10:05:00,82.66,82.66,82.62,82.63,27211.0,65.9727,65.9727,65.9408,65.9488,27211.0
2018-12-21 10:10:00,82.62,82.62,82.61,82.62,28411.0,65.9408,65.9408,65.9328,65.9408,28411.0
2018-12-21 10:15:00,82.62,82.65,82.62,82.65,8204.0,65.9408,65.9648,65.9408,65.9648,8204.0
2018-12-21 10:20:00,82.65,82.68,82.63,82.67,13157.0,65.9648,65.9887,65.9488,65.9807,13157.0
2018-12-21 10:25:00,82.68,82.68,82.66,82.68,13971.0,65.9887,65.9887,65.9727,65.9887,13971.0
2018-12-21 10:30:00,82.68,82.68,82.67,82.68,14981.0,65.9887,65.9887,65.9807,65.9887,14981.0
2018-12-21 10:35:00,82.67,82.68,82.66,82.66,10862.0,65.9807,65.9887,65.9727,65.9727,10862.0
2018-12-21 10:40:00,82.67,82.67,82.65,82.66,10464.0,65.9807,65.9807,65.9648,65.9727,10464.0
2018-12-21 10:45:00,82.66,82.66,82.64,82.65,12902.0,65.9727,65.9727,65.9568,65.9648,12902.0
2018-12-21 10:50:00,82.65,82.65,82.63,82.64,4674.0,65.9648,65.9648,65.9488,65.9568,4674.0
2018-12-21 10:55:00,82.64,82.64,82.63,82.64,5318.0,65.9568,65.9568,65.9488,65.9568,5318.0
2018-12-21 11:00:00,82.64,82.64,82.61,82.62,62336.0,65.9568,65.9568,65.9328,65.9408,62336.0
2018-12-21 11:05:00,82.61,82.62,82.6,82.62,8016.0,65.9328,65.9408,65.9249,65.9408,8016.0
2018-12-21 11:10:00,82.61,82.61,82.6,82.61,10327.0,65.9328,65.9328,65.9249,65.9328,10327.0
2018-12-21 11:15:00,82.61,82.62,82.6,82.62,10619.0,65.9328,65.9408,65.9249,65.9408,10619.0
2018-12-21 11:20:00,82.62,82.62,82.6,82.61,8645.0,65.9408,65.9408,65.9249,65.9328,8645.0
2018-12-21 11:25:00,82.61,82.62,82.6,82.6,2775.0,65.9328,65.9408,65.9249,65.9249,2775.0
2018-12-21 11:30:00,82.6,82.61,82.59,82.6,18536.0,65.9249,65.9328,65.9169,65.9249,18536.0
2018-12-21 11:35:00,82.6,82.61,82.59,82.61,8757.0,65.9249,65.9328,65.9169,65.9328,8757.0
2018-12-21 11:40:00,82.61,82.61,82.59,82.59,7285.0,65.9328,65.9328,65.9169,65.9169,7285.0
2018-12-21 11:45:00,82.59,82.61,82.59,82.6,18466.0,65.9169,65.9328,65.9169,65.9249,18466.0
2018-12-21 11:50:00,82.61,82.61,82.6,82.61,5510.0,65.9328,65.9328,65.9249,65.9328,5510.0
2018-12-21 11:55:00,82.6,82.61,82.6,82.61,7279.0,65.9249,65.9328,65.9249,65.9328,7279.0
2018-12-21 12:00:00,82.6,82.61,82.59,82.59,13295.0,65.9249,65.9328,65.9169,65.9169,13295.0
2018-12-21 12:05:00,82.6,82.6,82.57,82.58,5762.0,65.9249,65.9249,65.9009,65.9089,5762.0
2018-12-21 12:10:00,82.57,82.58,82.54,82.55,51354.0,65.9009,65.9089,65.877,65.8849,51354.0
2018-12-21 12:15:00,82.54,82.54,82.52,82.54,10487.0,65.877,65.877,65.861,65.877,10487.0
2018-12-21 12:20:00,82.54,82.54,82.49,82.49,22475.0,65.877,65.877,65.8371,65.8371,22475.0
2018-12-21 12:25:00,82.49,82.5,82.48,82.48,5796.0,65.8371,65.845,65.8291,65.8291,5796.0
2018-12-21 12:30:00,82.48,82.49,82.45,82.47,8795.0,65.8291,65.8371,65.8051,65.8211,8795.0
2018-12-21 12:35:00,82.46,82.47,82.45,82.46,8479.0,65.8131,65.8211,65.8051,65.8131,8479.0
2018-12-21 12:40:00,82.47,82.49,82.47,82.48,7412.0,65.8211,65.8371,65.8211,65.8291,7412.0
2018-12-21 12:45:00,82.48,82.5,82.47,82.49,30706.0,65.8291,65.845,65.8211,65.8371,30706.0
2018-12-21 12:50:00,82.49,82.5,82.49,82.5,11709.0,65.8371,65.845,65.8371,65.845,11709.0
2018-12-21 12:55:00,82.5,82.51,82.49,82.5,6991.0,65.845,65.853,65.8371,65.845,6991.0
2018-12-21 13:00:00,82.51,82.51,82.5,82.51,8273.0,65.853,65.853,65.845,65.853,8273.0
2018-12-21 13:05:00,82.51,82.51,82.47,82.48,14488.0,65.853,65.853,65.8211,65.8291,14488.0
2018-12-21 13:10:00,82.48,82.5,82.48,82.49,27808.0,65.8291,65.845,65.8291,65.8371,27808.0
2018-12-21 13:15:00,82.5,82.51,82.49,82.51,8265.0,65.845,65.853,65.8371,65.853,8265.0
2018-12-21 13:20:00,82.5,82.51,82.5,82.51,7535.0,65.845,65.853,65.845,65.853,7535.0
2018-12-21 13:25:00,82.51,82.51,82.49,82.49,7940.0,65.853,65.853,65.8371,65.8371,7940.0
2018-12-21 13:30:00,82.5,82.5,82.49,82.5,8424.0,65.845,65.845,65.8371,65.845,8424.0
2018-12-21 13:35:00,82.5,82.51,82.5,82.51,5850.0,65.845,65.853,65.845,65.853,5850.0
2018-12-21 13:40:00,82.51,82.51,82.5,82.51,14325.0,65.853,65.853,65.845,65.853,14325.0
2018-12-21 13:45:00,82.51,82.51,82.5,82.5,6829.0,65.853,65.853,65.845,65.845,6829.0
2018-12-21 13:50:00,82.51,82.51,82.5,82.5,9303.0,65.853,65.853,65.845,65.845,9303.0
2018-12-21 13:55:00,82.51,82.51,82.5,82.5,7054.0,65.853,65.853,65.845,65.845,7054.0
2018-12-21 14:00:00,82.5,82.51,82.5,82.51,8966.0,65.845,65.853,65.845,65.853,8966.0
2018-12-21 14:05:00,82.51,82.53,82.5,82.52,22026.0,65.853,65.869,65.845,65.861,22026.0
2018-12-21 14:10:00,82.52,82.52,82.51,82.52,49577.0,65.861,65.861,65.853,65.861,49577.0
2018-12-21 14:15:00,82.52,82.52,82.51,82.52,30579.0,65.861,65.861,65.853,65.861,30579.0
2018-12-21 14:20:00,82.52,82.53,82.51,82.52,20247.0,65.861,65.869,65.853,65.861,20247.0
2018-12-21 14:25:00,82.52,82.53,82.52,82.53,34700.0,65.861,65.869,65.861,65.869,34700.0
2018-12-21 14:30:00,82.53,82.54,82.52,82.54,26171.0,65.869,65.877,65.861,65.877,26171.0
2018-12-21 14:35:00,82.54,82.54,82.53,82.54,5340.0,65.877,65.877,65.869,65.877,5340.0
2018-12-21 14:40:00,82.53,82.54,82.52,82.54,26209.0,65.869,65.877,65.861,65.877,26209.0
2018-12-21 14:45:00,82.54,82.54,82.53,82.54,33945.0,65.877,65.877,65.869,65.877,33945.0
2018-12-21 14:50:00,82.54,82.54,82.53,82.54,14408.0,65.877,65.877,65.869,65.877,14408.0
2018-12-21 14:55:00,82.54,82.54,82.53,82.54,9722.0,65.877,65.877,65.869,65.877,9722.0
2018-12-21 15:00:00,82.53,82.55,82.53,82.55,24941.0,65.869,65.8849,65.869,65.8849,24941.0
2018-12-21 15:05:00,82.55,82.55,82.54,82.54,17040.0,65.8849,65.8849,65.877,65.877,17040.0
2018-12-21 15:10:00,82.55,82.55,82.53,82.53,18717.0,65.8849,65.8849,65.869,65.869,18717.0
2018-12-21 15:15:00,82.53,82.54,82.52,82.52,32415.0,65.869,65.877,65.861,65.861,32415.0
2018-12-21 15:20:00,82.52,82.53,82.52,82.52,20133.0,65.861,65.869,65.861,65.861,20133.0
2018-12-21 15:25:00,82.53,82.53,82.52,82.53,8847.0,65.869,65.869,65.861,65.869,8847.0
2018-12-21 15:30:00,82.53,82.54,82.52,82.53,15766.0,65.869,65.877,65.861,65.869,15766.0
2018-12-21 15:35:00,82.53,82.53,82.51,82.53,44960.0,65.869,65.869,65.853,65.869,44960.0
2018-12-21 15:40:00,82.53,82.54,82.52,82.54,89775.0,65.869,65.877,65.861,65.877,89775.0
2018-12-21 15:45:00,82.53,82.53,82.52,82.53,44261.0,65.869,65.869,65.861,65.869,44261.0
2018-12-21 15:50:00,82.52,82.53,82.52,82.52,48085.0,65.861,65.869,65.861,65.861,48085.0
2018-12-21 15:55:00,82.53,82.56,82.52,82.54,74679.0,65.869,65.8929,65.861,65.877,74679.0
2018-12-24 09:30:00,82.28,82.36,82.28,82.34,33974.0,65.8889,65.9529,65.8889,65.9369,33974.0
2018-12-24 09:35:00,82.33,82.34,82.32,82.34,5124.0,65.9289,65.9369,65.9209,65.9369,5124.0
2018-12-24 09:40:00,82.34,82.34,82.32,82.34,3374.0,65.9369,65.9369,65.9209,65.9369,3374.0
2018-12-24 09:45:00,82.33,82.36,82.33,82.36,13281.0,65.9289,65.9529,65.9289,65.9529,13281.0
2018-12-24 09:50:00,82.35,82.36,82.34,82.36,17477.0,65.9449,65.9529,65.9369,65.9529,17477.0
2018-12-24 09:55:00,82.36,82.36,82.31,82.31,44420.0,65.9529,65.9529,65.9129,65.9129,44420.0
2018-12-24 10:00:00,82.32,82.32,82.31,82.31,9539.0,65.9209,65.9209,65.9129,65.9129,9539.0
2018-12-24 10:05:00,82.31,82.32,82.31,82.31,16308.0,65.9129,65.9209,65.9129,65.9129,16308.0
2018-12-24 10:10:00,82.31,82.32,82.3,82.31,6265.0,65.9129,65.9209,65.9049,65.9129,6265.0
2018-12-24 10:15:00,82.31,82.31,82.28,82.29,9819.0,65.9129,65.9129,65.8889,65.8969,9819.0
2018-12-24 10:20:00,82.28,82.3,82.28,82.3,10854.0,65.8889,65.9049,65.8889,65.9049,10854.0
2018-12-24 10:25:00,82.3,82.3,82.28,82.28,5309.0,65.9049,65.9049,65.8889,65.8889,5309.0
2018-12-24 10:30:00,82.29,82.3,82.28,82.3,12240.0,65.8969,65.9049,65.8889,65.9049,12240.0
2018-12-24 10:35:00,82.29,82.3,82.27,82.28,13499.0,65.8969,65.9049,65.8809,65.8889,13499.0
2018-12-24 10:40:00,82.27,82.28,82.26,82.26,10754.0,65.8809,65.8889,65.8728,65.8728,10754.0
2018-12-24 10:45:00,82.27,82.27,82.26,82.27,8306.0,65.8809,65.8809,65.8728,65.8809,8306.0
2018-12-24 10:50:00,82.26,82.28,82.26,82.28,44999.0,65.8728,65.8889,65.8728,65.8889,44999.0
2018-12-24 10:55:00,82.27,82.28,82.27,82.28,8809.0,65.8809,65.8889,65.8809,65.8889,8809.0
2018-12-24 11:00:00,82.27,82.28,82.25,82.26,48454.0,65.8809,65.8889,65.8648,65.8728,48454.0
2018-12-24 11:05:00,82.27,82.28,82.25,82.26,14171.0,65.8809,65.8889,65.8648,65.8728,14171.0
2018-12-24 11:10:00,82.26,82.26,82.23,82.24,18980.0,65.8728,65.8728,65.8488,65.8568,18980.0
2018-12-24 11:15:00,82.24,82.25,82.24,82.24,73327.0,65.8568,65.8648,65.8568,65.8568,73327.0
2018-12-24 11:20:00,82.25,82.25,82.24,82.24,5389.0,65.8648,65.8648,65.8568,65.8568,5389.0
2018-12-24 11:25:00,82.25,82.27,82.24,82.25,79558.0,65.8648,65.8809,65.8568,65.8648,79558.0
2018-12-24 11:30:00,82.25,82.26,82.19,82.2,37425.0,65.8648,65.8728,65.8168,65.8248,37425.0
2018-12-24 11:35:00,82.2,82.2,82.18,82.18,14711.0,65.8248,65.8248,65.8088,65.8088,14711.0
2018-12-24 11:40:00,82.19,82.22,82.18,82.22,11281.0,65.8168,65.8408,65.8088,65.8408,11281.0
2018-12-24 11:45:00,82.22,82.23,82.21,82.22,12501.0,65.8408,65.8488,65.8328,65.8408,12501.0
2018-12-24 11:50:00,82.22,82.23,82.2,82.21,16183.0,65.8408,65.8488,65.8248,65.8328,16183.0
2018-12-24 11:55:00,82.21,82.22,82.2,82.21,7388.0,65.8328,65.8408,65.8248,65.8328,7388.0
2018-12-24 12:00:00,82.2,82.21,82.19,82.2,75450.0,65.8248,65.8328,65.8168,65.8248,75450.0
2018-12-24 12:05:00,82.2,82.2,82.19,82.19,9845.0,65.8248,65.8248,65.8168,65.8168,9845.0
2018-12-24 12:10:00,82.19,82.2,82.18,82.2,12994.0,65.8168,65.8248,65.8088,65.8248,12994.0
2018-12-24 12:15:00,82.2,82.2,82.19,82.2,4005.0,65.8248,65.8248,65.8168,65.8248,4005.0
2018-12-24 12:20:00,82.2,82.21,82.19,82.2,14058.0,65.8248,65.8328,65.8168,65.8248,14058.0
2018-12-24 12:25:00,82.2,82.2,82.18,82.18,34776.0,65.8248,65.8248,65.8088,65.8088,34776.0
2018-12-24 12:30:00,82.19,82.19,82.18,82.19,6333.0,65.8168,65.8168,65.8088,65.8168,6333.0
2018-12-24 12:35:00,82.19,82.19,82.17,82.17,9270.0,65.8168,65.8168,65.8008,65.8008,9270.0
2018-12-24 12:40:00,82.18,82.19,82.16,82.19,17264.0,65.8088,65.8168,65.7928,65.8168,17264.0
2018-12-24 12:45:00,82.19,82.2,82.17,82.17,33468.0,65.8168,65.8248,65.8008,65.8008,33468.0
2018-12-24 12:50:00,82.17,82.18,82.16,82.18,51151.0,65.8008,65.8088,65.7928,65.8088,51151.0
2018-12-24 12:55:00,82.18,82.21,82.17,82.21,26898.0,65.8088,65.8328,65.8008,65.8328,26898.0
2018-12-26 09:30:00,82.25,82.25,82.18,82.2,34041.0,65.8648,65.8648,65.8088,65.8248,34041.0
2018-12-26 09:35:00,82.2,82.22,82.19,82.2,21412.0,65.8248,65.8408,65.8168,65.8248,21412.0
2018-12-26 09:40:00,82.2,82.22,82.19,82.2,30882.0,65.8248,65.8408,65.8168,65.8248,30882.0
2018-12-26 09:45:00,82.2,82.22,82.2,82.22,16791.0,65.8248,65.8408,65.8248,65.8408,16791.0
2018-12-26 09:50:00,82.22,82.22,82.21,82.22,9890.0,65.8408,65.8408,65.8328,65.8408,9890.0
2018-12-26 09:55:00,82.22,82.23,82.21,82.23,31767.0,65.8408,65.8488,65.8328,65.8488,31767.0
2018-12-26 10:00:00,82.23,82.24,82.22,82.23,20794.0,65.8488,65.8568,65.8408,65.8488,20794.0
2018-12-26 10:05:00,82.23,82.24,82.2,82.22,16671.0,65.8488,65.8568,65.8248,65.8408,16671.0
2018-12-26 10:10:00,82.22,82.22,82.2,82.2,19940.0,65.8408,65.8408,65.8248,65.8248,19940.0
2018-12-26 10:15:00,82.21,82.22,82.2,82.21,8889.0,65.8328,65.8408,65.8248,65.8328,8889.0
2018-12-26 10:20:00,82.22,82.22,82.18,82.19,22213.0,65.8408,65.8408,65.8088,65.8168,22213.0
2018-12-26 10:25:00,82.2,82.2,82.18,82.18,7138.0,65.8248,65.8248,65.8088,65.8088,7138.0
2018-12-26 10:30:00,82.18,82.19,82.17,82.17,12297.0,65.8088,65.8168,65.8008,65.8008,12297.0
2018-12-26 10:35:00,82.17,82.18,82.16,82.17,24938.0,65.8008,65.8088,65.7928,65.8008,24938.0
2018-12-26 10:40:00,82.16,82.18,82.16,82.18,21352.0,65.7928,65.8088,65.7928,65.8088,21352.0
2018-12-26 10:45:00,82.17,82.19,82.16,82.17,13158.0,65.8008,65.8168,65.7928,65.8008,13158.0
2018-12-26 10:50:00,82.17,82.19,82.16,82.18,23204.0,65.8008,65.8168,65.7928,65.8088,23204.0
2018-12-26 10:55:00,82.17,82.19,82.17,82.18,12351.0,65.8008,65.8168,65.8008,65.8088,12351.0
2018-12-26 11:00:00,82.18,82.18,82.15,82.17,11897.0,65.8088,65.8088,65.7848,65.8008,11897.0
2018-12-26 11:05:00,82.17,82.18,82.16,82.16,16673.0,65.8008,65.8088,65.7928,65.7928,16673.0
2018-12-26 11:10:00,82.17,82.17,82.15,82.16,19831.0,65.8008,65.8008,65.7848,65.7928,19831.0
2018-12-26 11:15:00,82.15,82.16,82.13,82.13,39853.0,65.7848,65.7928,65.7687,65.7687,39853.0
2018-12-26 11:20:00,82.14,82.14,82.13,82.14,13672.0,65.7767,65.7767,65.7687,65.7767,13672.0
2018-12-26 11:25:00,82.14,82.15,82.12,82.12,34027.0,65.7767,65.7848,65.7607,65.7607,34027.0
2018-12-26 11:30:00,82.13,82.13,82.12,82.13,14825.0,65.7687,65.7687,65.7607,65.7687,14825.0
2018-12-26 11:35:00,82.13,82.13,82.11,82.11,6244.0,65.7687,65.7687,65.7527,65.7527,6244.0
2018-12-26 11:40:00,82.12,82.13,82.11,82.12,8709.0,65.7607,65.7687,65.7527,65.7607,8709.0
2018-12-26 11:45:00,82.13,82.13,82.12,82.13,11032.0,65.7687,65.7687,65.7607,65.7687,11032.0
2018-12-26 11:50:00,82.12,82.13,82.11,82.11,11143.0,65.7607,65.7687,65.7527,65.7527,11143.0
2018-12-26 11:55:00,82.12,82.12,82.08,82.08,19617.0,65.7607,65.7607,65.7287,65.7287,19617.0
2018-12-26 12:00:00,82.09,82.09,82.07,82.08,11448.0,65.7367,65.7367,65.7207,65.7287,11448.0
2018-12-26 12:05:00,82.09,82.09,82.07,82.08,14128.0,65.7367,65.7367,65.7207,65.7287,14128.0
2018-12-26 12:10:00,82.07,82.09,82.07,82.09,19398.0,65.7207,65.7367,65.7207,65.7367,19398.0
2018-12-26 12:15:00,82.09,82.1,82.08,82.1,34786.0,65.7367,65.7447,65.7287,65.7447,34786.0
2018-12-26 12:20:00,82.09,82.1,82.09,82.09,41603.0,65.7367,65.7447,65.7367,65.7367,41603.0
2018-12-26 12:25:00,82.1,82.1,82.09,82.1,11315.0,65.7447,65.7447,65.7367,65.7447,11315.0
2018-12-26 12:30:00,82.1,82.11,82.09,82.11,44120.0,65.7447,65.7527,65.7367,65.7527,44120.0
2018-12-26 12:35:00,82.11,82.11,82.1,82.11,44200.0,65.7527,65.7527,65.7447,65.7527,44200.0
2018-12-26 12:40:00,82.1,82.12,82.06,82.07,63358.0,65.7447,65.7607,65.7127,65.7207,63358.0
2018-12-26 12:45:00,82.07,82.09,82.07,82.09,11960.0,65.7207,65.7367,65.7207,65.7367,11960.0
2018-12-26 12:50:00,82.08,82.09,82.08,82.08,6256.0,65.7287,65.7367,65.7287,65.7287,6256.0
2018-12-26 12:55:00,82.09,82.1,82.08,82.09,11949.0,65.7367,65.7447,65.7287,65.7367,11949.0
2018-12-26 13:00:00,82.09,82.09,81.99,81.99,31038.0,65.7367,65.7367,65.6566,65.6566,31038.0
2018-12-26 13:05:00,81.99,82.01,81.98,82.0,12902.0,65.6566,65.6726,65.6486,65.6646,12902.0
2018-12-26 13:10:00,82.0,82.0,81.98,82.0,12286.0,65.6646,65.6646,65.6486,65.6646,12286.0
2018-12-26 13:15:00,81.99,82.03,81.99,82.02,7696.0,65.6566,65.6887,65.6566,65.6807,7696.0
2018-12-26 13:20:00,82.03,82.04,82.02,82.04,19668.0,65.6887,65.6967,65.6807,65.6967,19668.0
2018-12-26 13:25:00,82.03,82.05,82.03,82.04,42043.0,65.6887,65.7047,65.6887,65.6967,42043.0
2018-12-26 13:30:00,82.04,82.05,82.02,82.03,38539.0,65.6967,65.7047,65.6807,65.6887,38539.0
2018-12-26 13:35:00,82.02,82.05,82.02,82.04,40384.0,65.6807,65.7047,65.6807,65.6967,40384.0
2018-12-26 13:40:00,82.04,82.05,82.03,82.04,30132.0,65.6967,65.7047,65.6887,65.6967,30132.0
2018-12-26 13:45:00,82.04,82.05,82.03,82.04,27234.0,65.6967,65.7047,65.6887,65.6967,27234.0
2018-12-26 13:50:00,82.04,82.05,82.03,82.04,25694.0,65.6967,65.7047,65.6887,65.6967,25694.0
2018-12-26 13:55:00,82.04,82.05,82.03,82.03,9855.0,65.6967,65.7047,65.6887,65.6887,9855.0
2018-12-26 14:00:00,82.04,82.05,82.03,82.05,20693.0,65.6967,65.7047,65.6887,65.7047,20693.0
2018-12-26 14:05:00,82.05,82.08,82.05,82.06,17239.0,65.7047,65.7287,65.7047,65.7127,17239.0
2018-12-26 14:10:00,82.07,82.07,82.05,82.06,36828.0,65.7207,65.7207,65.7047,65.7127,36828.0
2018-12-26 14:15:00,82.06,82.07,82.03,82.05,18131.0,65.7127,65.7207,65.6887,65.7047,18131.0
2018-12-26 14:20:00,82.06,82.06,82.04,82.04,16857.0,65.7127,65.7127,65.6967,65.6967,16857.0
2018-12-26 14:25:00,82.04,82.05,82.04,82.05,17264.0,65.6967,65.7047,65.6967,65.7047,17264.0
2018-12-26 14:30:00,82.05,82.05,82.04,82.05,11343.0,65.7047,65.7047,65.6967,65.7047,11343.0
2018-12-26 14:35:00,82.04,82.06,82.04,82.05,16027.0,65.6967,65.7127,65.6967,65.7047,16027.0
2018-12-26 14:40:00,82.06,82.07,82.05,82.06,9630.0,65.7127,65.7207,65.7047,65.7127,9630.0
2018-12-26 14:45:00,82.07,82.08,82.05,82.06,337500.0,65.7207,65.7287,65.7047,65.7127,337500.0
2018-12-26 14:50:00,82.06,82.07,82.05,82.05,13527.0,65.7127,65.7207,65.7047,65.7047,13527.0
2018-12-26 14:55:00,82.05,82.06,82.04,82.04,118592.0,65.7047,65.7127,65.6967,65.6967,118592.0
2018-12-26 15:00:00,82.04,82.05,82.02,82.04,27051.0,65.6967,65.7047,65.6807,65.6967,27051.0
2018-12-26 15:05:00,82.03,82.04,82.03,82.03,10468.0,65.6887,65.6967,65.6887,65.6887,10468.0
2018-12-26 15:10:00,82.03,82.04,82.02,82.02,22744.0,65.6887,65.6967,65.6807,65.6807,22744.0
2018-12-26 15:15:00,82.02,82.04,82.02,82.03,16994.0,65.6807,65.6967,65.6807,65.6887,16994.0
2018-12-26 15:20:00,82.03,82.04,82.0,82.01,87416.0,65.6887,65.6967,65.6646,65.6726,87416.0
2018-12-26 15:25:00,82.01,82.01,82.0,82.01,16273.0,65.6726,65.6726,65.6646,65.6726,16273.0
2018-12-26 15:30:00,82.01,82.03,82.0,82.01,30019.0,65.6726,65.6887,65.6646,65.6726,30019.0
2018-12-26 15:35:00,82.01,82.02,82.01,82.02,27011.0,65.6726,65.6807,65.6726,65.6807,27011.0
2018-12-26 15:40:00,82.01,82.04,82.01,82.03,39128.0,65.6726,65.6967,65.6726,65.6887,39128.0
2018-12-26 15:45:00,82.04,82.05,82.03,82.05,25076.0,65.6967,65.7047,65.6887,65.7047,25076.0
2018-12-26 15:50:00,82.05,82.05,82.02,82.04,29963.0,65.7047,65.7047,65.6807,65.6967,29963.0
2018-12-26 15:55:00,82.04,82.07,82.03,82.04,53993.0,65.6967,65.7207,65.6887,65.6967,53993.0
2018-12-27 09:30:00,82.3,82.34,82.16,82.32,36107.0,65.9049,65.9369,65.7928,65.9209,36107.0
2018-12-27 09:35:00,82.32,82.33,82.3,82.31,27846.0,65.9209,65.9289,65.9049,65.9129,27846.0
2018-12-27 09:40:00,82.31,82.33,82.31,82.33,3600.0,65.9129,65.9289,65.9129,65.9289,3600.0
2018-12-27 09:45:00,82.32,82.33,82.31,82.31,1413.0,65.9209,65.9289,65.9129,65.9129,1413.0
2018-12-27 09:50:00,82.31,82.32,82.31,82.32,3836.0,65.9129,65.9209,65.9129,65.9209,3836.0
2018-12-27 09:55:00,82.33,82.33,82.31,82.32,2352.0,65.9289,65.9289,65.9129,65.9209,2352.0
2018-12-27 10:00:00,82.33,82.33,82.31,82.33,14823.0,65.9289,65.9289,65.9129,65.9289,14823.0
2018-12-27 10:05:00,82.33,82.33,82.3,82.3,8425.0,65.9289,65.9289,65.9049,65.9049,8425.0
2018-12-27 10:10:00,82.31,82.31,82.3,82.31,7329.0,65.9129,65.9129,65.9049,65.9129,7329.0
2018-12-27 10:15:00,82.31,82.31,82.27,82.3,39720.0,65.9129,65.9129,65.8809,65.9049,39720.0
2018-12-27 10:20:00,82.3,82.3,82.29,82.29,6940.0,65.9049,65.9049,65.8969,65.8969,6940.0
2018-12-27 10:25:00,82.3,82.3,82.29,82.29,2970.0,65.9049,65.9049,65.8969,65.8969,2970.0
2018-12-27 10:30:00,82.3,82.3,82.29,82.3,7412.0,65.9049,65.9049,65.8969,65.9049,7412.0
2018-12-27 10:35:00,82.3,82.32,82.29,82.32,5844.0,65.9049,65.9209,65.8969,65.9209,5844.0
2018-12-27 10:40:00,82.31,82.32,82.31,82.31,5699.0,65.9129,65.9209,65.9129,65.9129,5699.0
2018-12-27 10:45:00,82.32,82.32,82.31,82.31,2128.0,65.9209,65.9209,65.9129,65.9129,2128.0
2018-12-27 10:50:00,82.32,82.32,82.31,82.31,9992.0,65.9209,65.9209,65.9129,65.9129,9992.0
2018-12-27 10:55:00,82.31,82.32,82.31,82.31,7887.0,65.9129,65.9209,65.9129,65.9129,7887.0
2018-12-27 11:00:00,82.32,82.32,82.31,82.31,7184.0,65.9209,65.9209,65.9129,65.9129,7184.0
2018-12-27 11:05:00,82.32,82.32,82.31,82.31,6587.0,65.9209,65.9209,65.9129,65.9129,6587.0
2018-12-27 11:10:00,82.31,82.31,82.29,82.3,27498.0,65.9129,65.9129,65.8969,65.9049,27498.0
2018-12-27 11:15:00,82.3,82.31,82.29,82.3,31943.0,65.9049,65.9129,65.8969,65.9049,31943.0
2018-12-27 11:20:00,82.31,82.31,82.3,82.31,32293.0,65.9129,65.9129,65.9049,65.9129,32293.0
2018-12-27 11:25:00,82.31,82.31,82.29,82.3,9845.0,65.9129,65.9129,65.8969,65.9049,9845.0
2018-12-27 11:30:00,82.3,82.31,82.28,82.3,53696.0,65.9049,65.9129,65.8889,65.9049,53696.0
2018-12-27 11:35:00,82.3,82.31,82.29,82.31,7503.0,65.9049,65.9129,65.8969,65.9129,7503.0
2018-12-27 11:40:00,82.31,82.31,82.3,82.31,14428.0,65.9129,65.9129,65.9049,65.9129,14428.0
2018-12-27 11:45:00,82.3,82.31,82.3,82.3,5241.0,65.9049,65.9129,65.9049,65.9049,5241.0
2018-12-27 11:50:00,82.3,82.31,82.3,82.3,8961.0,65.9049,65.9129,65.9049,65.9049,8961.0
2018-12-27 11:55:00,82.3,82.3,82.29,82.29,19904.0,65.9049,65.9049,65.8969,65.8969,19904.0
2018-12-27 12:00:00,82.3,82.31,82.3,82.31,23130.0,65.9049,65.9129,65.9049,65.9129,23130.0
2018-12-27 12:05:00,82.31,82.32,82.3,82.31,18953.0,65.9129,65.9209,65.9049,65.9129,18953.0
2018-12-27 12:10:00,82.31,82.31,82.28,82.28,49936.0,65.9129,65.9129,65.8889,65.8889,49936.0
2018-12-27 12:15:00,82.28,82.29,82.28,82.28,691.0,65.8889,65.8969,65.8889,65.8889,691.0
2018-12-27 12:20:00,82.29,82.29,82.28,82.29,9554.0,65.8969,65.8969,65.8889,65.8969,9554.0
2018-12-27 12:25:00,82.29,82.29,82.28,82.29,11249.0,65.8969,65.8969,65.8889,65.8969,11249.0
2018-12-27 12:30:00,82.29,82.3,82.28,82.29,7018.0,65.8969,65.9049,65.8889,65.8969,7018.0
2018-12-27 12:35:00,82.3,82.31,82.29,82.31,12283.0,65.9049,65.9129,65.8969,65.9129,12283.0
2018-12-27 12:40:00,82.31,82.31,82.29,82.29,21238.0,65.9129,65.9129,65.8969,65.8969,21238.0
2018-12-27 12:45:00,82.29,82.29,82.27,82.28,21452.0,65.8969,65.8969,65.8809,65.8889,21452.0
2018-12-27 12:50:00,82.28,82.28,82.27,82.27,10268.0,65.8889,65.8889,65.8809,65.8809,10268.0
2018-12-27 12:55:00,82.28,82.28,82.27,82.27,20425.0,65.8889,65.8889,65.8809,65.8809,20425.0
2018-12-27 13:00:00,82.28,82.34,82.27,82.34,21358.0,65.8889,65.9369,65.8809,65.9369,21358.0
2018-12-27 13:05:00,82.33,82.35,82.33,82.35,9183.0,65.9289,65.9449,65.9289,65.9449,9183.0
2018-12-27 13:10:00,82.34,82.35,82.33,82.34,3506.0,65.9369,65.9449,65.9289,65.9369,3506.0
2018-12-27 13:15:00,82.34,82.35,82.34,82.35,2671.0,65.9369,65.9449,65.9369,65.9449,2671.0
2018-12-27 13:20:00,82.35,82.35,82.33,82.34,22222.0,65.9449,65.9449,65.9289,65.9369,22222.0
2018-12-27 13:25:00,82.34,82.34,82.33,82.33,8163.0,65.9369,65.9369,65.9289,65.9289,8163.0
2018-12-27 13:30:00,82.34,82.34,82.33,82.34,7060.0,65.9369,65.9369,65.9289,65.9369,7060.0
2018-12-27 13:35:00,82.34,82.34,82.33,82.33,12528.0,65.9369,65.9369,65.9289,65.9289,12528.0
2018-12-27 13:40:00,82.33,82.34,82.33,82.33,7101.0,65.9289,65.9369,65.9289,65.9289,7101.0
2018-12-27 13:45:00,82.34,82.36,82.33,82.36,11022.0,65.9369,65.9529,65.9289,65.9529,11022.0
2018-12-27 13:50:00,82.36,82.36,82.35,82.36,4567.0,65.9529,65.9529,65.9449,65.9529,4567.0
2018-12-27 13:55:00,82.36,82.36,82.33,82.34,23154.0,65.9529,65.9529,65.9289,65.9369,23154.0
2018-12-27 14:00:00,82.35,82.36,82.34,82.35,8881.0,65.9449,65.9529,65.9369,65.9449,8881.0
2018-12-27 14:05:00,82.34,82.35,82.34,82.34,2941.0,65.9369,65.9449,65.9369,65.9369,2941.0
2018-12-27 14:10:00,82.34,82.35,82.34,82.35,12205.0,65.9369,65.9449,65.9369,65.9449,12205.0
2018-12-27 14:15:00,82.35,82.36,82.33,82.34,48241.0,65.9449,65.9529,65.9289,65.9369,48241.0
2018-12-27 14:20:00,82.34,82.35,82.34,82.34,31304.0,65.9369,65.9449,65.9369,65.9369,31304.0
2018-12-27 14:25:00,82.34,82.35,82.34,82.34,64472.0,65.9369,65.9449,65.9369,65.9369,64472.0
2018-12-27 14:30:00,82.34,82.35,82.34,82.34,15344.0,65.9369,65.9449,65.9369,65.9369,15344.0
2018-12-27 14:35:00,82.35,82.35,82.34,82.34,11837.0,65.9449,65.9449,65.9369,65.9369,11837.0
2018-12-27 14:40:00,82.34,82.35,82.34,82.34,21019.0,65.9369,65.9449,65.9369,65.9369,21019.0
2018-12-27 14:45:00,82.34,82.35,82.34,82.35,17428.0,65.9369,65.9449,65.9369,65.9449,17428.0
2018-12-27 14:50:00,82.34,82.35,82.34,82.34,27157.0,65.9369,65.9449,65.9369,65.9369,27157.0
2018-12-27 14:55:00,82.34,82.35,82.33,82.34,19680.0,65.9369,65.9449,65.9289,65.9369,19680.0
2018-12-27 15:00:00,82.34,82.35,82.32,82.33,27188.0,65.9369,65.9449,65.9209,65.9289,27188.0
2018-12-27 15:05:00,82.32,82.33,82.3,82.31,94174.0,65.9209,65.9289,65.9049,65.9129,94174.0
2018-12-27 15:10:00,82.31,82.31,82.3,82.31,9286.0,65.9129,65.9129,65.9049,65.9129,9286.0
2018-12-27 15:15:00,82.31,82.31,82.3,82.3,12501.0,65.9129,65.9129,65.9049,65.9049,12501.0
2018-12-27 15:20:00,82.31,82.31,82.3,82.31,6634.0,65.9129,65.9129,65.9049,65.9129,6634.0
2018-12-27 15:25:00,82.31,82.31,82.29,82.3,19411.0,65.9129,65.9129,65.8969,65.9049,19411.0
2018-12-27 15:30:00,82.3,82.31,82.29,82.3,19684.0,65.9049,65.9129,65.8969,65.9049,19684.0
2018-12-27 15:35:00,82.31,82.31,82.29,82.3,25841.0,65.9129,65.9129,65.8969,65.9049,25841.0
2018-12-27 15:40:00,82.31,82.31,82.29,82.29,26184.0,65.9129,65.9129,65.8969,65.8969,26184.0
2018-12-27 15:45:00,82.3,82.31,82.28,82.3,46733.0,65.9049,65.9129,65.8889,65.9049,46733.0
2018-12-27 15:50:00,82.3,82.31,82.29,82.3,14864.0,65.9049,65.9129,65.8969,65.9049,14864.0
2018-12-27 15:55:00,82.3,82.31,82.28,82.29,27973.0,65.9049,65.9129,65.8889,65.8969,27973.0
2018-12-28 09:30:00,82.38,82.39,82.35,82.37,51624.0,65.9689,65.9769,65.9449,65.9609,51624.0
2018-12-28 09:35:00,82.37,82.4,82.37,82.4,24205.0,65.9609,65.985,65.9609,65.985,24205.0
2018-12-28 09:40:00,82.39,82.43,82.37,82.42,17807.0,65.9769,66.009,65.9609,66.001,17807.0
2018-12-28 09:45:00,82.43,82.44,82.37,82.4,44084.0,66.009,66.017,65.9609,65.985,44084.0
2018-12-28 09:50:00,82.4,82.42,82.39,82.39,41599.0,65.985,66.001,65.9769,65.9769,41599.0
2018-12-28 09:55:00,82.4,82.41,82.39,82.41,4376.0,65.985,65.993,65.9769,65.993,4376.0
2018-12-28 10:00:00,82.4,82.41,82.4,82.4,3273.0,65.985,65.993,65.985,65.985,3273.0
2018-12-28 10:05:00,82.41,82.42,82.4,82.42,8219.0,65.993,66.001,65.985,66.001,8219.0
2018-12-28 10:10:00,82.42,82.43,82.41,82.42,40062.0,66.001,66.009,65.993,66.001,40062.0
2018-12-28 10:15:00,82.42,82.44,82.42,82.44,6558.0,66.001,66.017,66.001,66.017,6558.0
2018-12-28 10:20:00,82.43,82.45,82.43,82.45,5467.0,66.009,66.025,66.009,66.025,5467.0
2018-12-28 10:25:00,82.45,82.46,82.44,82.44,6683.0,66.025,66.033,66.017,66.017,6683.0
2018-12-28 10:30:00,82.44,82.46,82.42,82.43,12738.0,66.017,66.033,66.001,66.009,12738.0
2018-12-28 10:35:00,82.43,82.43,82.41,82.41,2519.0,66.009,66.009,65.993,65.993,2519.0
2018-12-28 10:40:00,82.41,82.43,82.41,82.42,6580.0,65.993,66.009,65.993,66.001,6580.0
2018-12-28 10:45:00,82.43,82.44,82.42,82.44,6451.0,66.009,66.017,66.001,66.017,6451.0
2018-12-28 10:50:00,82.43,82.44,82.43,82.44,8460.0,66.009,66.017,66.009,66.017,8460.0
2018-12-28 10:55:00,82.44,82.44,82.41,82.42,10947.0,66.017,66.017,65.993,66.001,10947.0
2018-12-28 11:00:00,82.41,82.42,82.41,82.41,5811.0,65.993,66.001,65.993,65.993,5811.0
2018-12-28 11:05:00,82.42,82.44,82.41,82.44,8415.0,66.001,66.017,65.993,66.017,8415.0
2018-12-28 11:10:00,82.44,82.45,82.43,82.45,35340.0,66.017,66.025,66.009,66.025,35340.0
2018-12-28 11:15:00,82.44,82.46,82.44,82.46,8694.0,66.017,66.033,66.017,66.033,8694.0
2018-12-28 11:20:00,82.45,82.46,82.44,82.45,25965.0,66.025,66.033,66.017,66.025,25965.0
2018-12-28 11:25:00,82.45,82.45,82.44,82.44,13979.0,66.025,66.025,66.017,66.017,13979.0
2018-12-28 11:30:00,82.44,82.47,82.44,82.46,3309.0,66.017,66.041,66.017,66.033,3309.0
2018-12-28 11:35:00,82.46,82.48,82.45,82.47,10392.0,66.033,66.049,66.025,66.041,10392.0
2018-12-28 11:40:00,82.48,82.48,82.47,82.48,3976.0,66.049,66.049,66.041,66.049,3976.0
2018-12-28 11:45:00,82.47,82.5,82.47,82.48,5805.0,66.041,66.065,66.041,66.049,5805.0
2018-12-28 11:50:00,82.48,82.49,82.48,82.48,15255.0,66.049,66.057,66.049,66.049,15255.0
2018-12-28 11:55:00,82.48,82.49,82.48,82.48,7403.0,66.049,66.057,66.049,66.049,7403.0
2018-12-28 12:00:00,82.47,82.48,82.47,82.48,7715.0,66.041,66.049,66.041,66.049,7715.0
2018-12-28 12:05:00,82.48,82.48,82.46,82.46,7865.0,66.049,66.049,66.033,66.033,7865.0
2018-12-28 12:10:00,82.47,82.48,82.47,82.48,5042.0,66.041,66.049,66.041,66.049,5042.0
2018-12-28 12:15:00,82.48,82.49,82.47,82.48,4547.0,66.049,66.057,66.041,66.049,4547.0
2018-12-28 12:20:00,82.49,82.49,82.48,82.48,21807.0,66.057,66.057,66.049,66.049,21807.0
2018-12-28 12:25:00,82.48,82.5,82.48,82.5,8137.0,66.049,66.065,66.049,66.065,8137.0
2018-12-28 12:30:00,82.5,82.5,82.48,82.49,11750.0,66.065,66.065,66.049,66.057,11750.0
2018-12-28 12:35:00,82.48,82.49,82.48,82.48,856.0,66.049,66.057,66.049,66.049,856.0
2018-12-28 12:40:00,82.48,82.5,82.48,82.5,7870.0,66.049,66.065,66.049,66.065,7870.0
2018-12-28 12:45:00,82.5,82.51,82.49,82.51,7472.0,66.065,66.073,66.057,66.073,7472.0
2018-12-28 12:50:00,82.52,82.53,82.51,82.52,30751.0,66.081,66.0891,66.073,66.081,30751.0
2018-12-28 12:55:00,82.52,82.53,82.52,82.52,17865.0,66.081,66.0891,66.081,66.081,17865.0
2018-12-28 13:00:00,82.52,82.53,82.52,82.52,5160.0,66.081,66.0891,66.081,66.081,5160.0
2018-12-28 13:05:00,82.52,82.53,82.51,82.51,7173.0,66.081,66.0891,66.073,66.073,7173.0
2018-12-28 13:10:00,82.52,82.53,82.51,82.52,6034.0,66.081,66.0891,66.073,66.081,6034.0
2018-12-28 13:15:00,82.53,82.53,82.52,82.52,3683.0,66.0891,66.0891,66.081,66.081,3683.0
2018-12-28 13:20:00,82.53,82.53,82.52,82.53,20594.0,66.0891,66.0891,66.081,66.0891,20594.0
2018-12-28 13:25:00,82.53,82.55,82.52,82.54,5529.0,66.0891,66.1051,66.081,66.0971,5529.0
2018-12-28 13:30:00,82.55,82.56,82.54,82.55,12099.0,66.1051,66.1131,66.0971,66.1051,12099.0
2018-12-28 13:35:00,82.54,82.55,82.51,82.51,40081.0,66.0971,66.1051,66.073,66.073,40081.0
2018-12-28 13:40:00,82.51,82.52,82.5,82.5,9953.0,66.073,66.081,66.065,66.065,9953.0
2018-12-28 13:45:00,82.51,82.52,82.5,82.51,9434.0,66.073,66.081,66.065,66.073,9434.0
2018-12-28 13:50:00,82.51,82.52,82.51,82.52,4592.0,66.073,66.081,66.073,66.081,4592.0
2018-12-28 13:55:00,82.52,82.53,82.51,82.52,12549.0,66.081,66.0891,66.073,66.081,12549.0
2018-12-28 14:00:00,82.52,82.54,82.52,82.54,17519.0,66.081,66.0971,66.081,66.0971,17519.0
2018-12-28 14:05:00,82.55,82.55,82.54,82.55,7766.0,66.1051,66.1051,66.0971,66.1051,7766.0
2018-12-28 14:10:00,82.54,82.55,82.51,82.52,17864.0,66.0971,66.1051,66.073,66.081,17864.0
2018-12-28 14:15:00,82.51,82.51,82.49,82.5,29263.0,66.073,66.073,66.057,66.065,29263.0
2018-12-28 14:20:00,82.51,82.51,82.5,82.5,3655.0,66.073,66.073,66.065,66.065,3655.0
2018-12-28 14:25:00,82.5,82.51,82.5,82.51,8955.0,66.065,66.073,66.065,66.073,8955.0
2018-12-28 14:30:00,82.51,82.51,82.5,82.51,24450.0,66.073,66.073,66.065,66.073,24450.0
2018-12-28 14:35:00,82.51,82.51,82.5,82.51,8113.0,66.073,66.073,66.065,66.073,8113.0
2018-12-28 14:40:00,82.51,82.51,82.5,82.51,35143.0,66.073,66.073,66.065,66.073,35143.0
2018-12-28 14:45:00,82.51,82.51,82.5,82.5,24939.0,66.073,66.073,66.065,66.065,24939.0
2018-12-28 14:50:00,82.51,82.53,82.5,82.53,30045.0,66.073,66.0891,66.065,66.0891,30045.0
2018-12-28 14:55:00,82.53,82.55,82.52,82.55,7732.0,66.0891,66.1051,66.081,66.1051,7732.0
2018-12-28 15:00:00,82.55,82.55,82.52,82.53,6580.0,66.1051,66.1051,66.081,66.0891,6580.0
2018-12-28 15:05:00,82.54,82.57,82.54,82.56,10429.0,66.0971,66.1211,66.0971,66.1131,10429.0
2018-12-28 15:10:00,82.56,82.57,82.56,82.56,9201.0,66.1131,66.1211,66.1131,66.1131,9201.0
2018-12-28 15:15:00,82.57,82.57,82.55,82.55,8507.0,66.1211,66.1211,66.1051,66.1051,8507.0
2018-12-28 15:20:00,82.55,82.56,82.55,82.55,11284.0,66.1051,66.1131,66.1051,66.1051,11284.0
2018-12-28 15:25:00,82.56,82.57,82.54,82.57,19300.0,66.1131,66.1211,66.0971,66.1211,19300.0
2018-12-28 15:30:00,82.57,82.57,82.56,82.57,19550.0,66.1211,66.1211,66.1131,66.1211,19550.0
2018-12-28 15:35:00,82.57,82.58,82.55,82.55,36230.0,66.1211,66.1291,66.1051,66.1051,36230.0
2018-12-28 15:40:00,82.56,82.58,82.55,82.56,26910.0,66.1131,66.1291,66.1051,66.1131,26910.0
2018-12-28 15:45:00,82.56,82.56,82.55,82.56,20214.0,66.1131,66.1131,66.1051,66.1131,20214.0
2018-12-28 15:50:00,82.56,82.57,82.54,82.55,27090.0,66.1131,66.1211,66.0971,66.1051,27090.0
2018-12-28 15:55:00,82.56,82.57,82.55,82.56,18391.0,66.1131,66.1211,66.1051,66.1131,18391.0
2018-12-31 09:30:00,82.6,82.62,82.58,82.58,23162.0,66.1451,66.1611,66.1291,66.1291,23162.0
2018-12-31 09:35:00,82.58,82.6,82.57,82.6,6320.0,66.1291,66.1451,66.1211,66.1451,6320.0
2018-12-31 09:40:00,82.59,82.63,82.59,82.62,8098.0,66.1371,66.1691,66.1371,66.1611,8098.0
2018-12-31 09:45:00,82.63,82.64,82.62,82.63,6652.0,66.1691,66.1771,66.1611,66.1691,6652.0
2018-12-31 09:50:00,82.63,82.65,82.62,82.64,19919.0,66.1691,66.1852,66.1611,66.1771,19919.0
2018-12-31 09:55:00,82.64,82.66,82.63,82.66,37545.0,66.1771,66.1932,66.1691,66.1932,37545.0
2018-12-31 10:00:00,82.65,82.67,82.64,82.65,38145.0,66.1852,66.2012,66.1771,66.1852,38145.0
2018-12-31 10:05:00,82.66,82.66,82.63,82.63,25388.0,66.1932,66.1932,66.1691,66.1691,25388.0
2018-12-31 10:10:00,82.64,82.66,82.63,82.65,14501.0,66.1771,66.1932,66.1691,66.1852,14501.0
2018-12-31 10:15:00,82.65,82.66,82.65,82.66,8607.0,66.1852,66.1932,66.1852,66.1932,8607.0
2018-12-31 10:20:00,82.66,82.66,82.64,82.64,20100.0,66.1932,66.1932,66.1771,66.1771,20100.0
2018-12-31 10:25:00,82.65,82.66,82.64,82.65,7076.0,66.1852,66.1932,66.1771,66.1852,7076.0
2018-12-31 10:30:00,82.65,82.67,82.64,82.64,19671.0,66.1852,66.2012,66.1771,66.1771,19671.0
2018-12-31 10:35:00,82.64,82.65,82.64,82.64,3965.0,66.1771,66.1852,66.1771,66.1771,3965.0
2018-12-31 10:40:00,82.65,82.66,82.64,82.64,6568.0,66.1852,66.1932,66.1771,66.1771,6568.0
2018-12-31 10:45:00,82.64,82.65,82.63,82.63,8406.0,66.1771,66.1852,66.1691,66.1691,8406.0
2018-12-31 10:50:00,82.63,82.65,82.63,82.65,8550.0,66.1691,66.1852,66.1691,66.1852,8550.0
2018-12-31 10:55:00,82.66,82.66,82.63,82.64,38102.0,66.1932,66.1932,66.1691,66.1771,38102.0
2018-12-31 11:00:00,82.65,82.66,82.64,82.64,29723.0,66.1852,66.1932,66.1771,66.1771,29723.0
2018-12-31 11:05:00,82.65,82.66,82.64,82.65,13371.0,66.1852,66.1932,66.1771,66.1852,13371.0
2018-12-31 11:10:00,82.65,82.67,82.65,82.67,9404.0,66.1852,66.2012,66.1852,66.2012,9404.0
2018-12-31 11:15:00,82.67,82.7,82.66,82.69,44338.0,66.2012,66.2252,66.1932,66.2172,44338.0
2018-12-31 11:20:00,82.7,82.7,82.68,82.68,8364.0,66.2252,66.2252,66.2092,66.2092,8364.0
2018-12-31 11:25:00,82.69,82.69,82.66,82.67,1954.0,66.2172,66.2172,66.1932,66.2012,1954.0
2018-12-31 11:30:00,82.67,82.69,82.66,82.69,40549.0,66.2012,66.2172,66.1932,66.2172,40549.0
2018-12-31 11:35:00,82.69,82.69,82.66,82.67,29485.0,66.2172,66.2172,66.1932,66.2012,29485.0
2018-12-31 11:40:00,82.66,82.67,82.66,82.67,7898.0,66.1932,66.2012,66.1932,66.2012,7898.0
2018-12-31 11:45:00,82.67,82.67,82.66,82.66,7582.0,66.2012,66.2012,66.1932,66.1932,7582.0
2018-12-31 11:50:00,82.66,82.68,82.66,82.66,49664.0,66.1932,66.2092,66.1932,66.1932,49664.0
2018-12-31 11:55:00,82.67,82.7,82.66,82.68,43341.0,66.2012,66.2252,66.1932,66.2092,43341.0
2018-12-31 12:00:00,82.68,82.7,82.68,82.7,10977.0,66.2092,66.2252,66.2092,66.2252,10977.0
2018-12-31 12:05:00,82.7,82.72,82.68,82.69,95288.0,66.2252,66.2412,66.2092,66.2172,95288.0
2018-12-31 12:10:00,82.7,82.71,82.69,82.7,19782.0,66.2252,66.2332,66.2172,66.2252,19782.0
2018-12-31 12:15:00,82.69,82.7,82.68,82.69,7138.0,66.2172,66.2252,66.2092,66.2172,7138.0
2018-12-31 12:20:00,82.7,82.71,82.69,82.7,12589.0,66.2252,66.2332,66.2172,66.2252,12589.0
2018-12-31 12:25:00,82.7,82.7,82.69,82.7,9504.0,66.2252,66.2252,66.2172,66.2252,9504.0
2018-12-31 12:30:00,82.69,82.7,82.68,82.7,25268.0,66.2172,66.2252,66.2092,66.2252,25268.0
2018-12-31 12:35:00,82.69,82.73,82.69,82.73,13229.0,66.2172,66.2492,66.2172,66.2492,13229.0
2018-12-31 12:40:00,82.73,82.74,82.72,82.74,8304.0,66.2492,66.2572,66.2412,66.2572,8304.0
2018-12-31 12:45:00,82.73,82.75,82.72,82.75,15887.0,66.2492,66.2652,66.2412,66.2652,15887.0
2018-12-31 12:50:00,82.76,82.78,82.75,82.76,8817.0,66.2732,66.2893,66.2652,66.2732,8817.0
2018-12-31 12:55:00,82.77,82.81,82.76,82.76,94632.0,66.2812,66.3133,66.2732,66.2732,94632.0
2018-12-31 13:00:00,82.76,82.83,82.76,82.82,58540.0,66.2732,66.3293,66.2732,66.3213,58540.0
2018-12-31 13:05:00,82.81,82.81,82.76,82.78,30279.0,66.3133,66.3133,66.2732,66.2893,30279.0
2018-12-31 13:10:00,82.78,82.8,82.77,82.8,16133.0,66.2893,66.3053,66.2812,66.3053,16133.0
2018-12-31 13:15:00,82.79,82.8,82.76,82.77,17057.0,66.2973,66.3053,66.2732,66.2812,17057.0
2018-12-31 13:20:00,82.77,82.78,82.76,82.78,2244.0,66.2812,66.2893,66.2732,66.2893,2244.0
2018-12-31 13:25:00,82.77,82.79,82.76,82.79,2490.0,66.2812,66.2973,66.2732,66.2973,2490.0
2018-12-31 13:30:00,82.79,82.81,82.79,82.81,4470.0,66.2973,66.3133,66.2973,66.3133,4470.0
2018-12-31 13:35:00,82.81,82.82,82.79,82.81,26028.0,66.3133,66.3213,66.2973,66.3133,26028.0
2018-12-31 13:40:00,82.81,82.83,82.8,82.81,6731.0,66.3133,66.3293,66.3053,66.3133,6731.0
2018-12-31 13:45:00,82.81,82.82,82.8,82.81,7965.0,66.3133,66.3213,66.3053,66.3133,7965.0
2018-12-31 13:50:00,82.81,82.83,82.81,82.83,10182.0,66.3133,66.3293,66.3133,66.3293,10182.0
2018-12-31 13:55:00,82.83,82.83,82.8,82.8,3815.0,66.3293,66.3293,66.3053,66.3053,3815.0
2018-12-31 14:00:00,82.8,82.81,82.78,82.81,10701.0,66.3053,66.3133,66.2893,66.3133,10701.0
2018-12-31 14:05:00,82.81,82.83,82.81,82.82,2224.0,66.3133,66.3293,66.3133,66.3213,2224.0
2018-12-31 14:10:00,82.83,82.83,82.81,82.82,11745.0,66.3293,66.3293,66.3133,66.3213,11745.0
2018-12-31 14:15:00,82.81,82.82,82.81,82.82,1813.0,66.3133,66.3213,66.3133,66.3213,1813.0
2018-12-31 14:20:00,82.83,82.84,82.82,82.83,9233.0,66.3293,66.3373,66.3213,66.3293,9233.0
2018-12-31 14:25:00,82.84,82.85,82.82,82.82,17503.0,66.3373,66.3453,66.3213,66.3213,17503.0
2018-12-31 14:30:00,82.83,82.85,82.83,82.84,11818.0,66.3293,66.3453,66.3293,66.3373,11818.0
2018-12-31 14:35:00,82.85,82.85,82.83,82.83,3395.0,66.3453,66.3453,66.3293,66.3293,3395.0
2018-12-31 14:40:00,82.84,82.84,82.82,82.82,5502.0,66.3373,66.3373,66.3213,66.3213,5502.0
2018-12-31 14:45:00,82.83,82.84,82.82,82.84,8532.0,66.3293,66.3373,66.3213,66.3373,8532.0
2018-12-31 14:50:00,82.84,82.84,82.83,82.83,15035.0,66.3373,66.3373,66.3293,66.3293,15035.0
2018-12-31 14:55:00,82.83,82.85,82.83,82.83,12029.0,66.3293,66.3453,66.3293,66.3293,12029.0
2018-12-31 15:00:00,82.84,82.86,82.84,82.86,13480.0,66.3373,66.3533,66.3373,66.3533,13480.0
2018-12-31 15:05:00,82.86,82.87,82.85,82.87,2287.0,66.3533,66.3613,66.3453,66.3613,2287.0
2018-12-31 15:10:00,82.86,82.86,82.84,82.84,11692.0,66.3533,66.3533,66.3373,66.3373,11692.0
2018-12-31 15:15:00,82.84,82.86,82.84,82.85,2546.0,66.3373,66.3533,66.3373,66.3453,2546.0
2018-12-31 15:20:00,82.85,82.86,82.85,82.86,6544.0,66.3453,66.3533,66.3453,66.3533,6544.0
2018-12-31 15:25:00,82.85,82.86,82.82,82.83,42264.0,66.3453,66.3533,66.3213,66.3293,42264.0
2018-12-31 15:30:00,82.83,82.84,82.82,82.82,6091.0,66.3293,66.3373,66.3213,66.3213,6091.0
2018-12-31 15:35:00,82.82,82.83,82.81,82.83,15594.0,66.3213,66.3293,66.3133,66.3293,15594.0
2018-12-31 15:40:00,82.82,82.83,82.82,82.83,10802.0,66.3213,66.3293,66.3213,66.3293,10802.0
2018-12-31 15:45:00,82.82,82.83,82.81,82.82,23567.0,66.3213,66.3293,66.3133,66.3213,23567.0
2018-12-31 15:50:00,82.82,82.82,82.81,82.81,5987.0,66.3213,66.3213,66.3133,66.3133,5987.0
2018-12-31 15:55:00,82.81,82.84,82.8,82.84,11819.0,66.3133,66.3373,66.3053,66.3373,11819.0
2019-01-02 09:30:00,82.86,82.86,82.76,82.85,33975.0,66.3533,66.3533,66.2732,66.3453,33975.0
2019-01-02 09:35:00,82.86,82.87,82.84,82.85,7122.0,66.3533,66.3613,66.3373,66.3453,7122.0
2019-01-02 09:40:00,82.84,82.86,82.84,82.86,8896.0,66.3373,66.3533,66.3373,66.3533,8896.0
2019-01-02 09:45:00,82.85,82.85,82.82,82.84,41933.0,66.3453,66.3453,66.3213,66.3373,41933.0
2019-01-02 09:50:00,82.84,82.84,82.81,82.82,18815.0,66.3373,66.3373,66.3133,66.3213,18815.0
2019-01-02 09:55:00,82.81,82.84,82.81,82.83,23825.0,66.3133,66.3373,66.3133,66.3293,23825.0
2019-01-02 10:00:00,82.83,82.85,82.83,82.83,11900.0,66.3293,66.3453,66.3293,66.3293,11900.0
2019-01-02 10:05:00,82.83,82.84,82.82,82.84,24924.0,66.3293,66.3373,66.3213,66.3373,24924.0
2019-01-02 10:10:00,82.84,82.86,82.83,82.84,32714.0,66.3373,66.3533,66.3293,66.3373,32714.0
2019-01-02 10:15:00,82.84,82.86,82.84,82.85,16386.0,66.3373,66.3533,66.3373,66.3453,16386.0
2019-01-02 10:20:00,82.84,82.86,82.83,82.86,17712.0,66.3373,66.3533,66.3293,66.3533,17712.0
2019-01-02 10:25:00,82.85,82.86,82.84,82.86,8930.0,66.3453,66.3533,66.3373,66.3533,8930.0
2019-01-02 10:30:00,82.85,82.86,82.84,82.84,16144.0,66.3453,66.3533,66.3373,66.3373,16144.0
2019-01-02 10:35:00,82.84,82.85,82.84,82.84,14661.0,66.3373,66.3453,66.3373,66.3373,14661.0
2019-01-02 10:40:00,82.84,82.85,82.84,82.84,11739.0,66.3373,66.3453,66.3373,66.3373,11739.0
2019-01-02 10:45:00,82.84,82.85,82.83,82.84,10661.0,66.3373,66.3453,66.3293,66.3373,10661.0
2019-01-02 10:50:00,82.84,82.84,82.82,82.83,22097.0,66.3373,66.3373,66.3213,66.3293,22097.0
2019-01-02 10:55:00,82.83,82.85,82.82,82.84,11564.0,66.3293,66.3453,66.3213,66.3373,11564.0
2019-01-02 11:00:00,82.84,82.85,82.84,82.84,36654.0,66.3373,66.3453,66.3373,66.3373,36654.0
2019-01-02 11:05:00,82.84,82.86,82.84,82.85,89298.0,66.3373,66.3533,66.3373,66.3453,89298.0
2019-01-02 11:10:00,82.86,82.86,82.85,82.86,14221.0,66.3533,66.3533,66.3453,66.3533,14221.0
2019-01-02 11:15:00,82.86,82.87,82.83,82.83,13695.0,66.3533,66.3613,66.3293,66.3293,13695.0
2019-01-02 11:20:00,82.84,82.86,82.82,82.83,14588.0,66.3373,66.3533,66.3213,66.3293,14588.0
2019-01-02 11:25:00,82.83,82.85,82.82,82.85,19103.0,66.3293,66.3453,66.3213,66.3453,19103.0
2019-01-02 11:30:00,82.84,82.86,82.84,82.85,8780.0,66.3373,66.3533,66.3373,66.3453,8780.0
2019-01-02 11:35:00,82.85,82.87,82.85,82.86,11065.0,66.3453,66.3613,66.3453,66.3533,11065.0
2019-01-02 11:40:00,82.87,82.87,82.84,82.85,18740.0,66.3613,66.3613,66.3373,66.3453,18740.0
2019-01-02 11:45:00,82.85,82.85,82.84,82.85,15600.0,66.3453,66.3453,66.3373,66.3453,15600.0
2019-01-02 11:50:00,82.86,82.87,82.85,82.86,10306.0,66.3533,66.3613,66.3453,66.3533,10306.0
2019-01-02 11:55:00,82.87,82.89,82.86,82.88,19503.0,66.3613,66.3773,66.3533,66.3693,19503.0
2019-01-02 12:00:00,82.88,82.88,82.86,82.88,14487.0,66.3693,66.3693,66.3533,66.3693,14487.0
2019-01-02 12:05:00,82.88,82.88,82.85,82.85,11724.0,66.3693,66.3693,66.3453,66.3453,11724.0
2019-01-02 12:10:00,82.86,82.86,82.84,82.85,13482.0,66.3533,66.3533,66.3373,66.3453,13482.0
2019-01-02 12:15:00,82.85,82.87,82.85,82.86,10510.0,66.3453,66.3613,66.3453,66.3533,10510.0
2019-01-02 12:20:00,82.86,82.87,82.85,82.86,15379.0,66.3533,66.3613,66.3453,66.3533,15379.0
2019-01-02 12:25:00,82.86,82.86,82.85,82.86,9625.0,66.3533,66.3533,66.3453,66.3533,9625.0
2019-01-02 12:30:00,82.86,82.86,82.85,82.86,7718.0,66.3533,66.3533,66.3453,66.3533,7718.0
2019-01-02 12:35:00,82.86,82.86,82.85,82.86,8772.0,66.3533,66.3533,66.3453,66.3533,8772.0
2019-01-02 12:40:00,82.86,82.86,82.85,82.86,7876.0,66.3533,66.3533,66.3453,66.3533,7876.0
2019-01-02 12:45:00,82.86,82.87,82.85,82.87,10418.0,66.3533,66.3613,66.3453,66.3613,10418.0
2019-01-02 12:50:00,82.87,82.87,82.86,82.87,8584.0,66.3613,66.3613,66.3533,66.3613,8584.0
2019-01-02 12:55:00,82.87,82.87,82.86,82.87,9443.0,66.3613,66.3613,66.3533,66.3613,9443.0
2019-01-02 13:00:00,82.87,82.87,82.85,82.86,55555.0,66.3613,66.3613,66.3453,66.3533,55555.0
2019-01-02 13:05:00,82.86,82.86,82.85,82.86,79523.0,66.3533,66.3533,66.3453,66.3533,79523.0
2019-01-02 13:10:00,82.86,82.86,82.85,82.86,12695.0,66.3533,66.3533,66.3453,66.3533,12695.0
2019-01-02 13:15:00,82.86,82.87,82.85,82.87,12390.0,66.3533,66.3613,66.3453,66.3613,12390.0
2019-01-02 13:20:00,82.87,82.87,82.86,82.86,7729.0,66.3613,66.3613,66.3533,66.3533,7729.0
2019-01-02 13:25:00,82.87,82.87,82.86,82.87,18350.0,66.3613,66.3613,66.3533,66.3613,18350.0
2019-01-02 13:30:00,82.87,82.87,82.86,82.87,28933.0,66.3613,66.3613,66.3533,66.3613,28933.0
2019-01-02 13:35:00,82.87,82.87,82.85,82.85,9204.0,66.3613,66.3613,66.3453,66.3453,9204.0
2019-01-02 13:40:00,82.85,82.88,82.84,82.88,13434.0,66.3453,66.3693,66.3373,66.3693,13434.0
2019-01-02 13:45:00,82.88,82.88,82.86,82.87,13694.0,66.3693,66.3693,66.3533,66.3613,13694.0
2019-01-02 13:50:00,82.87,82.87,82.84,82.84,18724.0,66.3613,66.3613,66.3373,66.3373,18724.0
2019-01-02 13:55:00,82.84,82.86,82.84,82.84,35495.0,66.3373,66.3533,66.3373,66.3373,35495.0
2019-01-02 14:00:00,82.84,82.86,82.83,82.84,12199.0,66.3373,66.3533,66.3293,66.3373,12199.0
2019-01-02 14:05:00,82.85,82.86,82.84,82.85,24129.0,66.3453,66.3533,66.3373,66.3453,24129.0
2019-01-02 14:10:00,82.85,82.86,82.84,82.84,14285.0,66.3453,66.3533,66.3373,66.3373,14285.0
2019-01-02 14:15:00,82.84,82.85,82.83,82.83,9076.0,66.3373,66.3453,66.3293,66.3293,9076.0
2019-01-02 14:20:00,82.83,82.84,82.83,82.84,11987.0,66.3293,66.3373,66.3293,66.3373,11987.0
2019-01-02 14:25:00,82.84,82.84,82.83,82.83,13281.0,66.3373,66.3373,66.3293,66.3293,13281.0
2019-01-02 14:30:00,82.83,82.84,82.83,82.83,10317.0,66.3293,66.3373,66.3293,66.3293,10317.0
2019-01-02 14:35:00,82.84,82.84,82.83,82.83,12107.0,66.3373,66.3373,66.3293,66.3293,12107.0
2019-01-02 14:40:00,82.83,82.84,82.82,82.84,22362.0,66.3293,66.3373,66.3213,66.3373,22362.0
2019-01-02 14:45:00,82.84,82.84,82.83,82.83,15374.0,66.3373,66.3373,66.3293,66.3293,15374.0
2019-01-02 14:50:00,82.83,82.84,82.83,82.83,18655.0,66.3293,66.3373,66.3293,66.3293,18655.0
2019-01-02 14:55:00,82.83,82.85,82.82,82.84,36075.0,66.3293,66.3453,66.3213,66.3373,36075.0
2019-01-02 15:00:00,82.85,82.88,82.85,82.87,60890.0,66.3453,66.3693,66.3453,66.3613,60890.0
2019-01-02 15:05:00,82.87,82.88,82.86,82.87,24854.0,66.3613,66.3693,66.3533,66.3613,24854.0
2019-01-02 15:10:00,82.87,82.88,82.86,82.88,14997.0,66.3613,66.3693,66.3533,66.3693,14997.0
2019-01-02 15:15:00,82.88,82.89,82.87,82.89,24587.0,66.3693,66.3773,66.3613,66.3773,24587.0
2019-01-02 15:20:00,82.89,82.89,82.88,82.88,17034.0,66.3773,66.3773,66.3693,66.3693,17034.0
2019-01-02 15:25:00,82.88,82.9,82.88,82.89,27243.0,66.3693,66.3853,66.3693,66.3773,27243.0
2019-01-02 15:30:00,82.89,82.89,82.88,82.89,28081.0,66.3773,66.3773,66.3693,66.3773,28081.0
2019-01-02 15:35:00,82.89,82.9,82.88,82.9,30820.0,66.3773,66.3853,66.3693,66.3853,30820.0
2019-01-02 15:40:00,82.9,82.91,82.89,82.9,30867.0,66.3853,66.3934,66.3773,66.3853,30867.0
2019-01-02 15:45:00,82.9,82.9,82.89,82.9,21731.0,66.3853,66.3853,66.3773,66.3853,21731.0
2019-01-02 15:50:00,82.9,82.92,82.89,82.92,27751.0,66.3853,66.4014,66.3773,66.4014,27751.0
2019-01-02 15:55:00,82.92,82.94,82.91,82.94,31170.0,66.4014,66.4174,66.3934,66.4174,31170.0
2019-01-03 09:30:00,82.96,82.96,82.91,82.92,46841.0,66.4334,66.4334,66.3934,66.4014,46841.0
2019-01-03 09:35:00,82.92,82.93,82.91,82.91,3391.0,66.4014,66.4094,66.3934,66.3934,3391.0
2019-01-03 09:40:00,82.91,82.92,82.91,82.92,10102.0,66.3934,66.4014,66.3934,66.4014,10102.0
2019-01-03 09:45:00,82.91,82.92,82.91,82.91,3401.0,66.3934,66.4014,66.3934,66.3934,3401.0
2019-01-03 09:50:00,82.92,82.93,82.91,82.93,6692.0,66.4014,66.4094,66.3934,66.4094,6692.0
2019-01-03 09:55:00,82.92,82.93,82.91,82.93,8951.0,66.4014,66.4094,66.3934,66.4094,8951.0
2019-01-03 10:00:00,82.94,83.01,82.94,83.01,35591.0,66.4174,66.4734,66.4174,66.4734,35591.0
2019-01-03 10:05:00,83.01,83.02,82.98,83.0,20832.0,66.4734,66.4814,66.4494,66.4654,20832.0
2019-01-03 10:10:00,83.01,83.03,82.99,82.99,13998.0,66.4734,66.4894,66.4574,66.4574,13998.0
2019-01-03 10:15:00,82.99,83.03,82.99,83.01,11733.0,66.4574,66.4894,66.4574,66.4734,11733.0
2019-01-03 10:20:00,83.01,83.05,83.0,83.03,11914.0,66.4734,66.5055,66.4654,66.4894,11914.0
2019-01-03 10:25:00,83.02,83.03,82.99,83.02,19597.0,66.4814,66.4894,66.4574,66.4814,19597.0
2019-01-03 10:30:00,83.02,83.05,83.01,83.04,46455.0,66.4814,66.5055,66.4734,66.4975,46455.0
2019-01-03 10:35:00,83.05,83.12,83.04,83.1,29773.0,66.5055,66.5615,66.4975,66.5455,29773.0
2019-01-03 10:40:00,83.09,83.13,83.07,83.11,39361.0,66.5375,66.5695,66.5215,66.5535,39361.0
2019-01-03 10:45:00,83.11,83.12,83.1,83.1,8588.0,66.5535,66.5615,66.5455,66.5455,8588.0
2019-01-03 10:50:00,83.11,83.21,83.1,83.19,14228.0,66.5535,66.6336,66.5455,66.6176,14228.0
2019-01-03 10:55:00,83.19,83.19,83.14,83.15,11607.0,66.6176,66.6176,66.5775,66.5855,11607.0
2019-01-03 11:00:00,83.15,83.16,83.12,83.13,16736.0,66.5855,66.5936,66.5615,66.5695,16736.0
2019-01-03 11:05:00,83.13,83.14,83.12,83.14,12684.0,66.5695,66.5775,66.5615,66.5775,12684.0
2019-01-03 11:10:00,83.13,83.14,83.12,83.12,36179.0,66.5695,66.5775,66.5615,66.5615,36179.0
2019-01-03 11:15:00,83.11,83.12,83.08,83.09,45199.0,66.5535,66.5615,66.5295,66.5375,45199.0
2019-01-03 11:20:00,83.09,83.13,83.09,83.11,14078.0,66.5375,66.5695,66.5375,66.5535,14078.0
2019-01-03 11:25:00,83.11,83.15,83.11,83.15,8677.0,66.5535,66.5855,66.5535,66.5855,8677.0
2019-01-03 11:30:00,83.17,83.18,83.16,83.18,7669.0,66.6016,66.6096,66.5936,66.6096,7669.0
2019-01-03 11:35:00,83.19,83.19,83.15,83.15,27609.0,66.6176,66.6176,66.5855,66.5855,27609.0
2019-01-03 11:40:00,83.15,83.16,83.12,83.13,18249.0,66.5855,66.5936,66.5615,66.5695,18249.0
2019-01-03 11:45:00,83.13,83.15,83.13,83.15,10413.0,66.5695,66.5855,66.5695,66.5855,10413.0
2019-01-03 11:50:00,83.15,83.17,83.12,83.15,16363.0,66.5855,66.6016,66.5615,66.5855,16363.0
2019-01-03 11:55:00,83.16,83.16,83.14,83.14,19842.0,66.5936,66.5936,66.5775,66.5775,19842.0
2019-01-03 12:00:00,83.14,83.16,83.13,83.15,9922.0,66.5775,66.5936,66.5695,66.5855,9922.0
2019-01-03 12:05:00,83.14,83.14,83.1,83.11,13893.0,66.5775,66.5775,66.5455,66.5535,13893.0
2019-01-03 12:10:00,83.12,83.12,83.11,83.12,11332.0,66.5615,66.5615,66.5535,66.5615,11332.0
2019-01-03 12:15:00,83.11,83.12,83.11,83.12,17044.0,66.5535,66.5615,66.5535,66.5615,17044.0
2019-01-03 12:20:00,83.12,83.12,83.11,83.11,15289.0,66.5615,66.5615,66.5535,66.5535,15289.0
2019-01-03 12:25:00,83.12,83.12,83.11,83.11,11398.0,66.5615,66.5615,66.5535,66.5535,11398.0
2019-01-03 12:30:00,83.11,83.11,83.07,83.08,21051.0,66.5535,66.5535,66.5215,66.5295,21051.0
2019-01-03 12:35:00,83.08,83.08,83.06,83.07,8725.0,66.5295,66.5295,66.5135,66.5215,8725.0
2019-01-03 12:40:00,83.06,83.07,83.06,83.07,14758.0,66.5135,66.5215,66.5135,66.5215,14758.0
2019-01-03 12:45:00,83.07,83.07,83.04,83.06,26720.0,66.5215,66.5215,66.4975,66.5135,26720.0
2019-01-03 12:50:00,83.06,83.06,83.04,83.06,9677.0,66.5135,66.5135,66.4975,66.5135,9677.0
2019-01-03 12:55:00,83.05,83.06,83.05,83.06,6850.0,66.5055,66.5135,66.5055,66.5135,6850.0
2019-01-03 13:00:00,83.06,83.08,83.06,83.07,10979.0,66.5135,66.5295,66.5135,66.5215,10979.0
2019-01-03 13:05:00,83.08,83.08,83.07,83.08,8209.0,66.5295,66.5295,66.5215,66.5295,8209.0
2019-01-03 13:10:00,83.08,83.08,83.05,83.05,13860.0,66.5295,66.5295,66.5055,66.5055,13860.0
2019-01-03 13:15:00,83.06,83.07,83.05,83.06,12642.0,66.5135,66.5215,66.5055,66.5135,12642.0
2019-01-03 13:20:00,83.07,83.07,83.05,83.06,15452.0,66.5215,66.5215,66.5055,66.5135,15452.0
2019-01-03 13:25:00,83.05,83.08,83.05,83.08,15100.0,66.5055,66.5295,66.5055,66.5295,15100.0
2019-01-03 13:30:00,83.08,83.1,83.07,83.1,23583.0,66.5295,66.5455,66.5215,66.5455,23583.0
2019-01-03 13:35:00,83.09,83.1,83.07,83.08,12548.0,66.5375,66.5455,66.5215,66.5295,12548.0
2019-01-03 13:40:00,83.09,83.09,83.07,83.07,10511.0,66.5375,66.5375,66.5215,66.5215,10511.0
2019-01-03 13:45:00,83.07,83.1,83.07,83.09,14538.0,66.5215,66.5455,66.5215,66.5375,14538.0
2019-01-03 13:50:00,83.08,83.11,83.08,83.1,10915.0,66.5295,66.5535,66.5295,66.5455,10915.0
2019-01-03 13:55:00,83.11,83.11,83.1,83.11,13524.0,66.5535,66.5535,66.5455,66.5535,13524.0
2019-01-03 14:00:00,83.11,83.11,83.1,83.11,1100.0,66.5535,66.5535,66.5455,66.5535,1100.0
2019-01-03 14:05:00,83.11,83.11,83.1,83.11,8852.0,66.5535,66.5535,66.5455,66.5535,8852.0
2019-01-03 14:10:00,83.11,83.11,83.08,83.09,6592.0,66.5535,66.5535,66.5295,66.5375,6592.0
2019-01-03 14:15:00,83.1,83.1,83.09,83.1,1302.0,66.5455,66.5455,66.5375,66.5455,1302.0
2019-01-03 14:20:00,83.09,83.1,83.09,83.1,4000.0,66.5375,66.5455,66.5375,66.5455,4000.0
2019-01-03 14:25:00,83.1,83.11,83.09,83.11,5746.0,66.5455,66.5535,66.5375,66.5535,5746.0
2019-01-03 14:30:00,83.11,83.12,83.1,83.11,30964.0,66.5535,66.5615,66.5455,66.5535,30964.0
2019-01-03 14:35:00,83.11,83.13,83.11,83.13,16323.0,66.5535,66.5695,66.5535,66.5695,16323.0
2019-01-03 14:40:00,83.12,83.12,83.1,83.12,10057.0,66.5615,66.5615,66.5455,66.5615,10057.0
2019-01-03 14:45:00,83.12,83.14,83.11,83.12,8216.0,66.5615,66.5775,66.5535,66.5615,8216.0
2019-01-03 14:50:00,83.12,83.15,83.12,83.14,25103.0,66.5615,66.5855,66.5615,66.5775,25103.0
2019-01-03 14:55:00,83.14,83.18,83.13,83.17,13750.0,66.5775,66.6096,66.5695,66.6016,13750.0
2019-01-03 15:00:00,83.17,83.18,83.13,83.14,11011.0,66.6016,66.6096,66.5695,66.5775,11011.0
2019-01-03 15:05:00,83.13,83.18,83.13,83.17,12186.0,66.5695,66.6096,66.5695,66.6016,12186.0
2019-01-03 15:10:00,83.17,83.19,83.16,83.18,25997.0,66.6016,66.6176,66.5936,66.6096,25997.0
2019-01-03 15:15:00,83.18,83.18,83.14,83.17,11484.0,66.6096,66.6096,66.5775,66.6016,11484.0
2019-01-03 15:20:00,83.16,83.17,83.13,83.13,9231.0,66.5936,66.6016,66.5695,66.5695,9231.0
2019-01-03 15:25:00,83.14,83.14,83.12,83.12,14658.0,66.5775,66.5775,66.5615,66.5615,14658.0
2019-01-03 15:30:00,83.13,83.14,83.12,83.13,21059.0,66.5695,66.5775,66.5615,66.5695,21059.0
2019-01-03 15:35:00,83.12,83.13,83.12,83.13,59164.0,66.5615,66.5695,66.5615,66.5695,59164.0
2019-01-03 15:40:00,83.12,83.13,83.12,83.13,46552.0,66.5615,66.5695,66.5615,66.5695,46552.0
2019-01-03 15:45:00,83.12,83.12,83.1,83.11,78446.0,66.5615,66.5615,66.5455,66.5535,78446.0
2019-01-03 15:50:00,83.1,83.11,83.1,83.1,167994.0,66.5455,66.5535,66.5455,66.5455,167994.0
2019-01-03 15:55:00,83.11,83.13,83.1,83.13,11364.0,66.5535,66.5695,66.5455,66.5695,11364.0
2019-01-04 09:30:00,82.94,82.95,82.9,82.92,48594.0,66.4174,66.4254,66.3853,66.4014,48594.0
2019-01-04 09:35:00,82.92,82.94,82.91,82.92,49507.0,66.4014,66.4174,66.3934,66.4014,49507.0
2019-01-04 09:40:00,82.92,82.95,82.92,82.94,33625.0,66.4014,66.4254,66.4014,66.4174,33625.0
2019-01-04 09:45:00,82.93,82.94,82.92,82.92,24362.0,66.4094,66.4174,66.4014,66.4014,24362.0
2019-01-04 09:50:00,82.92,82.94,82.91,82.92,22738.0,66.4014,66.4174,66.3934,66.4014,22738.0
2019-01-04 09:55:00,82.92,82.93,82.92,82.92,7903.0,66.4014,66.4094,66.4014,66.4014,7903.0
2019-01-04 10:00:00,82.92,82.94,82.92,82.93,14991.0,66.4014,66.4174,66.4014,66.4094,14991.0
2019-01-04 10:05:00,82.92,82.96,82.92,82.95,46878.0,66.4014,66.4334,66.4014,66.4254,46878.0
2019-01-04 10:10:00,82.94,82.96,82.93,82.95,14742.0,66.4174,66.4334,66.4094,66.4254,14742.0
2019-01-04 10:15:00,82.96,82.96,82.91,82.91,15469.0,66.4334,66.4334,66.3934,66.3934,15469.0
2019-01-04 10:20:00,82.91,82.93,82.9,82.9,16750.0,66.3934,66.4094,66.3853,66.3853,16750.0
2019-01-04 10:25:00,82.9,82.9,82.87,82.88,28925.0,66.3853,66.3853,66.3613,66.3693,28925.0
2019-01-04 10:30:00,82.87,82.89,82.87,82.89,51062.0,66.3613,66.3773,66.3613,66.3773,51062.0
2019-01-04 10:35:00,82.9,82.9,82.87,82.88,30432.0,66.3853,66.3853,66.3613,66.3693,30432.0
2019-01-04 10:40:00,82.88,82.9,82.87,82.9,9168.0,66.3693,66.3853,66.3613,66.3853,9168.0
2019-01-04 10:45:00,82.89,82.9,82.88,82.88,17378.0,66.3773,66.3853,66.3693,66.3693,17378.0
2019-01-04 10:50:00,82.88,82.89,82.86,82.87,11757.0,66.3693,66.3773,66.3533,66.3613,11757.0
2019-01-04 10:55:00,82.87,82.87,82.85,82.86,10788.0,66.3613,66.3613,66.3453,66.3533,10788.0
2019-01-04 11:00:00,82.86,82.88,82.85,82.88,6494.0,66.3533,66.3693,66.3453,66.3693,6494.0
2019-01-04 11:05:00,82.89,82.91,82.89,82.9,52909.0,66.3773,66.3934,66.3773,66.3853,52909.0
2019-01-04 11:10:00,82.89,82.9,82.87,82.88,9974.0,66.3773,66.3853,66.3613,66.3693,9974.0
2019-01-04 11:15:00,82.88,82.9,82.86,82.9,37477.0,66.3693,66.3853,66.3533,66.3853,37477.0
2019-01-04 11:20:00,82.89,82.91,82.89,82.9,15404.0,66.3773,66.3934,66.3773,66.3853,15404.0
2019-01-04 11:25:00,82.9,82.92,82.9,82.92,26281.0,66.3853,66.4014,66.3853,66.4014,26281.0
2019-01-04 11:30:00,82.92,82.93,82.9,82.9,14077.0,66.4014,66.4094,66.3853,66.3853,14077.0
2019-01-04 11:35:00,82.89,82.94,82.89,82.94,18022.0,66.3773,66.4174,66.3773,66.4174,18022.0
2019-01-04 11:40:00,82.94,82.95,82.93,82.94,43765.0,66.4174,66.4254,66.4094,66.4174,43765.0
2019-01-04 11:45:00,82.93,82.96,82.93,82.95,27667.0,66.4094,66.4334,66.4094,66.4254,27667.0
2019-01-04 11:50:00,82.95,82.95,82.93,82.94,14682.0,66.4254,66.4254,66.4094,66.4174,14682.0
2019-01-04 11:55:00,82.94,82.95,82.92,82.94,43326.0,66.4174,66.4254,66.4014,66.4174,43326.0
2019-01-04 12:00:00,82.93,82.94,82.92,82.94,21616.0,66.4094,66.4174,66.4014,66.4174,21616.0
2019-01-04 12:05:00,82.94,82.94,82.92,82.93,23494.0,66.4174,66.4174,66.4014,66.4094,23494.0
2019-01-04 12:10:00,82.92,82.94,82.92,82.94,11089.0,66.4014,66.4174,66.4014,66.4174,11089.0
2019-01-04 12:15:00,82.93,82.94,82.92,82.92,24215.0,66.4094,66.4174,66.4014,66.4014,24215.0
2019-01-04 12:20:00,82.92,82.93,82.92,82.92,14900.0,66.4014,66.4094,66.4014,66.4014,14900.0
2019-01-04 12:25:00,82.93,82.93,82.9,82.9,4881.0,66.4094,66.4094,66.3853,66.3853,4881.0
2019-01-04 12:30:00,82.91,82.91,82.88,82.9,14741.0,66.3934,66.3934,66.3693,66.3853,14741.0
2019-01-04 12:35:00,82.88,82.9,82.88,82.89,14856.0,66.3693,66.3853,66.3693,66.3773,14856.0
2019-01-04 12:40:00,82.89,82.89,82.87,82.88,16466.0,66.3773,66.3773,66.3613,66.3693,16466.0
2019-01-04 12:45:00,82.87,82.88,82.87,82.87,8077.0,66.3613,66.3693,66.3613,66.3613,8077.0
2019-01-04 12:50:00,82.88,82.88,82.87,82.87,13235.0,66.3693,66.3693,66.3613,66.3613,13235.0
2019-01-04 12:55:00,82.88,82.9,82.87,82.9,17663.0,66.3693,66.3853,66.3613,66.3853,17663.0
2019-01-04 13:00:00,82.89,82.9,82.89,82.9,10216.0,66.3773,66.3853,66.3773,66.3853,10216.0
2019-01-04 13:05:00,82.9,82.9,82.88,82.89,16740.0,66.3853,66.3853,66.3693,66.3773,16740.0
2019-01-04 13:10:00,82.89,82.91,82.88,82.89,13454.0,66.3773,66.3934,66.3693,66.3773,13454.0
2019-01-04 13:15:00,82.89,82.92,82.89,82.92,16273.0,66.3773,66.4014,66.3773,66.4014,16273.0
2019-01-04 13:20:00,82.92,82.93,82.91,82.92,53483.0,66.4014,66.4094,66.3934,66.4014,53483.0
2019-01-04 13:25:00,82.92,82.93,82.9,82.91,15289.0,66.4014,66.4094,66.3853,66.3934,15289.0
2019-01-04 13:30:00,82.91,82.92,82.9,82.92,27022.0,66.3934,66.4014,66.3853,66.4014,27022.0
2019-01-04 13:35:00,82.92,82.93,82.91,82.92,30381.0,66.4014,66.4094,66.3934,66.4014,30381.0
2019-01-04 13:40:00,82.92,82.96,82.92,82.95,19096.0,66.4014,66.4334,66.4014,66.4254,19096.0
2019-01-04 13:45:00,82.96,82.96,82.92,82.92,31953.0,66.4334,66.4334,66.4014,66.4014,31953.0
2019-01-04 13:50:00,82.93,82.94,82.92,82.92,2280.0,66.4094,66.4174,66.4014,66.4014,2280.0
2019-01-04 13:55:00,82.92,82.93,82.91,82.93,33971.0,66.4014,66.4094,66.3934,66.4094,33971.0
2019-01-04 14:00:00,82.93,82.94,82.92,82.93,34502.0,66.4094,66.4174,66.4014,66.4094,34502.0
2019-01-04 14:05:00,82.94,82.95,82.93,82.94,5015.0,66.4174,66.4254,66.4094,66.4174,5015.0
2019-01-04 14:10:00,82.94,82.94,82.92,82.94,7321.0,66.4174,66.4174,66.4014,66.4174,7321.0
2019-01-04 14:15:00,82.93,82.94,82.93,82.94,46641.0,66.4094,66.4174,66.4094,66.4174,46641.0
2019-01-04 14:20:00,82.94,82.94,82.93,82.94,9338.0,66.4174,66.4174,66.4094,66.4174,9338.0
2019-01-04 14:25:00,82.94,82.96,82.93,82.95,5122.0,66.4174,66.4334,66.4094,66.4254,5122.0
2019-01-04 14:30:00,82.96,82.97,82.93,82.96,117461.0,66.4334,66.4414,66.4094,66.4334,117461.0
2019-01-04 14:35:00,82.96,82.96,82.94,82.95,5190.0,66.4334,66.4334,66.4174,66.4254,5190.0
2019-01-04 14:40:00,82.95,82.96,82.92,82.94,9919.0,66.4254,66.4334,66.4014,66.4174,9919.0
2019-01-04 14:45:00,82.93,82.94,82.92,82.94,8323.0,66.4094,66.4174,66.4014,66.4174,8323.0
2019-01-04 14:50:00,82.94,82.96,82.94,82.95,19335.0,66.4174,66.4334,66.4174,66.4254,19335.0
2019-01-04 14:55:00,82.95,82.96,82.93,82.94,30562.0,66.4254,66.4334,66.4094,66.4174,30562.0
2019-01-04 15:00:00,82.94,82.95,82.94,82.95,30075.0,66.4174,66.4254,66.4174,66.4254,30075.0
2019-01-04 15:05:00,82.95,82.98,82.94,82.97,21974.0,66.4254,66.4494,66.4174,66.4414,21974.0
2019-01-04 15:10:00,82.96,82.97,82.96,82.97,8997.0,66.4334,66.4414,66.4334,66.4414,8997.0
2019-01-04 15:15:00,82.97,82.97,82.95,82.95,25855.0,66.4414,66.4414,66.4254,66.4254,25855.0
2019-01-04 15:20:00,82.96,82.96,82.93,82.93,10383.0,66.4334,66.4334,66.4094,66.4094,10383.0
2019-01-04 15:25:00,82.94,82.96,82.93,82.96,3577.0,66.4174,66.4334,66.4094,66.4334,3577.0
2019-01-04 15:30:00,82.96,82.96,82.95,82.96,30711.0,66.4334,66.4334,66.4254,66.4334,30711.0
2019-01-04 15:35:00,82.96,82.96,82.95,82.95,13802.0,66.4334,66.4334,66.4254,66.4254,13802.0
2019-01-04 15:40:00,82.96,82.96,82.95,82.96,16931.0,66.4334,66.4334,66.4254,66.4334,16931.0
2019-01-04 15:45:00,82.96,82.98,82.95,82.98,31844.0,66.4334,66.4494,66.4254,66.4494,31844.0
2019-01-04 15:50:00,82.97,82.99,82.97,82.99,5679.0,66.4414,66.4574,66.4414,66.4574,5679.0
2019-01-04 15:55:00,82.99,83.0,82.98,82.99,9773.0,66.4574,66.4654,66.4494,66.4574,9773.0
2019-01-07 09:30:00,83.05,83.09,83.05,83.07,13066.0,66.5055,66.5375,66.5055,66.5215,13066.0
2019-01-07 09:35:00,83.06,83.09,83.06,83.07,9456.0,66.5135,66.5375,66.5135,66.5215,9456.0
2019-01-07 09:40:00,83.07,83.08,83.06,83.07,7964.0,66.5215,66.5295,66.5135,66.5215,7964.0
2019-01-07 09:45:00,83.07,83.08,83.05,83.06,51324.0,66.5215,66.5295,66.5055,66.5135,51324.0
2019-01-07 09:50:00,83.06,83.07,83.05,83.06,26031.0,66.5135,66.5215,66.5055,66.5135,26031.0
2019-01-07 09:55:00,83.06,83.09,83.05,83.08,8130.0,66.5135,66.5375,66.5055,66.5295,8130.0
2019-01-07 10:00:00,83.08,83.09,83.0,83.01,22304.0,66.5295,66.5375,66.4654,66.4734,22304.0
2019-01-07 10:05:00,83.01,83.03,83.01,83.01,13321.0,66.4734,66.4894,66.4734,66.4734,13321.0
2019-01-07 10:10:00,83.02,83.02,83.01,83.01,25229.0,66.4814,66.4814,66.4734,66.4734,25229.0
2019-01-07 10:15:00,83.01,83.02,83.0,83.01,18087.0,66.4734,66.4814,66.4654,66.4734,18087.0
2019-01-07 10:20:00,83.02,83.04,83.0,83.01,16739.0,66.4814,66.4975,66.4654,66.4734,16739.0
2019-01-07 10:25:00,83.01,83.03,83.0,83.03,14701.0,66.4734,66.4894,66.4654,66.4894,14701.0
2019-01-07 10:30:00,83.02,83.04,83.0,83.04,15060.0,66.4814,66.4975,66.4654,66.4975,15060.0
2019-01-07 10:35:00,83.04,83.04,83.02,83.03,15241.0,66.4975,66.4975,66.4814,66.4894,15241.0
2019-01-07 10:40:00,83.03,83.06,83.03,83.05,24901.0,66.4894,66.5135,66.4894,66.5055,24901.0
2019-01-07 10:45:00,83.05,83.05,83.04,83.05,14639.0,66.5055,66.5055,66.4975,66.5055,14639.0
2019-01-07 10:50:00,83.06,83.07,83.06,83.06,18373.0,66.5135,66.5215,66.5135,66.5135,18373.0
2019-01-07 10:55:00,83.07,83.08,83.06,83.08,21771.0,66.5215,66.5295,66.5135,66.5295,21771.0
2019-01-07 11:00:00,83.08,83.09,83.05,83.06,13036.0,66.5295,66.5375,66.5055,66.5135,13036.0
2019-01-07 11:05:00,83.06,83.07,83.05,83.07,15812.0,66.5135,66.5215,66.5055,66.5215,15812.0
2019-01-07 11:10:00,83.07,83.07,83.06,83.07,8543.0,66.5215,66.5215,66.5135,66.5215,8543.0
2019-01-07 11:15:00,83.06,83.07,83.05,83.06,20201.0,66.5135,66.5215,66.5055,66.5135,20201.0
2019-01-07 11:20:00,83.06,83.06,83.03,83.04,33119.0,66.5135,66.5135,66.4894,66.4975,33119.0
2019-01-07 11:25:00,83.03,83.04,83.03,83.04,18473.0,66.4894,66.4975,66.4894,66.4975,18473.0
2019-01-07 11:30:00,83.04,83.04,83.03,83.03,19985.0,66.4975,66.4975,66.4894,66.4894,19985.0
2019-01-07 11:35:00,83.03,83.04,83.02,83.04,44081.0,66.4894,66.4975,66.4814,66.4975,44081.0
2019-01-07 11:40:00,83.03,83.05,83.02,83.02,17400.0,66.4894,66.5055,66.4814,66.4814,17400.0
2019-01-07 11:45:00,83.02,83.03,83.01,83.03,16770.0,66.4814,66.4894,66.4734,66.4894,16770.0
2019-01-07 11:50:00,83.03,83.03,83.0,83.01,33121.0,66.4894,66.4894,66.4654,66.4734,33121.0
2019-01-07 11:55:00,83.01,83.02,83.0,83.02,46340.0,66.4734,66.4814,66.4654,66.4814,46340.0
2019-01-07 12:00:00,83.01,83.05,83.01,83.04,16675.0,66.4734,66.5055,66.4734,66.4975,16675.0
2019-01-07 12:05:00,83.05,83.05,83.03,83.03,10983.0,66.5055,66.5055,66.4894,66.4894,10983.0
2019-01-07 12:10:00,83.03,83.04,83.02,83.02,15184.0,66.4894,66.4975,66.4814,66.4814,15184.0
2019-01-07 12:15:00,83.02,83.04,83.02,83.04,15919.0,66.4814,66.4975,66.4814,66.4975,15919.0
2019-01-07 12:20:00,83.04,83.05,83.03,83.05,27549.0,66.4975,66.5055,66.4894,66.5055,27549.0
2019-01-07 12:25:00,83.05,83.05,83.03,83.04,9994.0,66.5055,66.5055,66.4894,66.4975,9994.0
2019-01-07 12:30:00,83.04,83.05,83.03,83.05,26832.0,66.4975,66.5055,66.4894,66.5055,26832.0
2019-01-07 12:35:00,83.05,83.06,83.04,83.06,10359.0,66.5055,66.5135,66.4975,66.5135,10359.0
2019-01-07 12:40:00,83.06,83.07,83.05,83.06,38729.0,66.5135,66.5215,66.5055,66.5135,38729.0
2019-01-07 12:45:00,83.06,83.08,83.06,83.07,16816.0,66.5135,66.5295,66.5135,66.5215,16816.0
2019-01-07 12:50:00,83.08,83.08,83.07,83.08,24330.0,66.5295,66.5295,66.5215,66.5295,24330.0
2019-01-07 12:55:00,83.08,83.08,83.07,83.08,14244.0,66.5295,66.5295,66.5215,66.5295,14244.0
2019-01-07 13:00:00,83.08,83.08,83.06,83.06,17299.0,66.5295,66.5295,66.5135,66.5135,17299.0
2019-01-07 13:05:00,83.06,83.07,83.05,83.05,11284.0,66.5135,66.5215,66.5055,66.5055,11284.0
2019-01-07 13:10:00,83.05,83.06,83.04,83.06,15932.0,66.5055,66.5135,66.4975,66.5135,15932.0
2019-01-07 13:15:00,83.06,83.06,83.04,83.04,119382.0,66.5135,66.5135,66.4975,66.4975,119382.0
2019-01-07 13:20:00,83.04,83.05,83.04,83.05,23890.0,66.4975,66.5055,66.4975,66.5055,23890.0
2019-01-07 13:25:00,83.04,83.04,83.03,83.03,12333.0,66.4975,66.4975,66.4894,66.4894,12333.0
2019-01-07 13:30:00,83.04,83.05,83.03,83.05,34074.0,66.4975,66.5055,66.4894,66.5055,34074.0
2019-01-07 13:35:00,83.04,83.05,83.04,83.05,32780.0,66.4975,66.5055,66.4975,66.5055,32780.0
2019-01-07 13:40:00,83.05,83.06,83.04,83.06,25196.0,66.5055,66.5135,66.4975,66.5135,25196.0
2019-01-07 13:45:00,83.06,83.07,83.04,83.06,44597.0,66.5135,66.5215,66.4975,66.5135,44597.0
2019-01-07 13:50:00,83.06,83.07,83.05,83.06,20909.0,66.5135,66.5215,66.5055,66.5135,20909.0
2019-01-07 13:55:00,83.05,83.06,83.04,83.05,32318.0,66.5055,66.5135,66.4975,66.5055,32318.0
2019-01-07 14:00:00,83.04,83.05,83.02,83.03,8674.0,66.4975,66.5055,66.4814,66.4894,8674.0
2019-01-07 14:05:00,83.03,83.06,83.02,83.06,7609.0,66.4894,66.5135,66.4814,66.5135,7609.0
2019-01-07 14:10:00,83.06,83.07,83.03,83.04,12407.0,66.5135,66.5215,66.4894,66.4975,12407.0
2019-01-07 14:15:00,83.04,83.04,83.01,83.01,13456.0,66.4975,66.4975,66.4734,66.4734,13456.0
2019-01-07 14:20:00,83.02,83.03,83.0,83.01,19933.0,66.4814,66.4894,66.4654,66.4734,19933.0
2019-01-07 14:25:00,83.01,83.02,82.99,83.0,31219.0,66.4734,66.4814,66.4574,66.4654,31219.0
2019-01-07 14:30:00,83.01,83.03,83.01,83.03,19373.0,66.4734,66.4894,66.4734,66.4894,19373.0
2019-01-07 14:35:00,83.02,83.04,83.01,83.01,26581.0,66.4814,66.4975,66.4734,66.4734,26581.0
2019-01-07 14:40:00,83.02,83.02,82.98,82.98,8133.0,66.4814,66.4814,66.4494,66.4494,8133.0
2019-01-07 14:45:00,82.99,83.01,82.96,82.96,39835.0,66.4574,66.4734,66.4334,66.4334,39835.0
2019-01-07 14:50:00,82.96,82.97,82.93,82.93,90314.0,66.4334,66.4414,66.4094,66.4094,90314.0
2019-01-07 14:55:00,82.93,82.94,82.89,82.9,16164.0,66.4094,66.4174,66.3773,66.3853,16164.0
2019-01-07 15:00:00,82.9,82.91,82.89,82.9,15706.0,66.3853,66.3934,66.3773,66.3853,15706.0
2019-01-07 15:05:00,82.9,82.91,82.89,82.9,7853.0,66.3853,66.3934,66.3773,66.3853,7853.0
2019-01-07 15:10:00,82.9,82.91,82.89,82.91,22870.0,66.3853,66.3934,66.3773,66.3934,22870.0
2019-01-07 15:15:00,82.91,82.93,82.9,82.92,26765.0,66.3934,66.4094,66.3853,66.4014,26765.0
2019-01-07 15:20:00,82.92,82.92,82.89,82.9,31694.0,66.4014,66.4014,66.3773,66.3853,31694.0
2019-01-07 15:25:00,82.9,82.91,82.89,82.9,26664.0,66.3853,66.3934,66.3773,66.3853,26664.0
2019-01-07 15:30:00,82.89,82.92,82.89,82.92,24013.0,66.3773,66.4014,66.3773,66.4014,24013.0
2019-01-07 15:35:00,82.92,82.92,82.88,82.89,32181.0,66.4014,66.4014,66.3693,66.3773,32181.0
2019-01-07 15:40:00,82.89,82.92,82.88,82.91,18900.0,66.3773,66.4014,66.3693,66.3934,18900.0
2019-01-07 15:45:00,82.91,82.92,82.9,82.92,35105.0,66.3934,66.4014,66.3853,66.4014,35105.0
2019-01-07 15:50:00,82.92,82.92,82.9,82.91,13192.0,66.4014,66.4014,66.3853,66.3934,13192.0
2019-01-07 15:55:00,82.9,82.91,82.85,82.86,39288.0,66.3853,66.3934,66.3453,66.3533,39288.0
2019-01-08 09:30:00,82.91,82.92,82.89,82.91,36512.0,66.3934,66.4014,66.3773,66.3934,36512.0
2019-01-08 09:35:00,82.9,82.91,82.89,82.9,3409.0,66.3853,66.3934,66.3773,66.3853,3409.0
2019-01-08 09:40:00,82.9,82.9,82.89,82.89,1320.0,66.3853,66.3853,66.3773,66.3773,1320.0
2019-01-08 09:45:00,82.9,82.91,82.89,82.9,3306.0,66.3853,66.3934,66.3773,66.3853,3306.0
2019-01-08 09:50:00,82.91,82.93,82.9,82.92,6485.0,66.3934,66.4094,66.3853,66.4014,6485.0
2019-01-08 09:55:00,82.91,82.92,82.9,82.9,3051.0,66.3934,66.4014,66.3853,66.3853,3051.0
2019-01-08 10:00:00,82.91,82.93,82.9,82.91,36104.0,66.3934,66.4094,66.3853,66.3934,36104.0
2019-01-08 10:05:00,82.91,82.92,82.9,82.91,11636.0,66.3934,66.4014,66.3853,66.3934,11636.0
2019-01-08 10:10:00,82.91,82.94,82.9,82.94,17182.0,66.3934,66.4174,66.3853,66.4174,17182.0
2019-01-08 10:15:00,82.94,82.96,82.93,82.94,12115.0,66.4174,66.4334,66.4094,66.4174,12115.0
2019-01-08 10:20:00,82.95,82.96,82.93,82.94,15245.0,66.4254,66.4334,66.4094,66.4174,15245.0
2019-01-08 10:25:00,82.94,82.94,82.92,82.92,12889.0,66.4174,66.4174,66.4014,66.4014,12889.0
2019-01-08 10:30:00,82.93,82.95,82.92,82.93,26905.0,66.4094,66.4254,66.4014,66.4094,26905.0
2019-01-08 10:35:00,82.93,82.94,82.92,82.92,7893.0,66.4094,66.4174,66.4014,66.4014,7893.0
2019-01-08 10:40:00,82.92,82.94,82.92,82.94,20386.0,66.4014,66.4174,66.4014,66.4174,20386.0
2019-01-08 10:45:00,82.94,82.94,82.93,82.94,10715.0,66.4174,66.4174,66.4094,66.4174,10715.0
2019-01-08 10:50:00,82.94,82.94,82.93,82.94,12245.0,66.4174,66.4174,66.4094,66.4174,12245.0
2019-01-08 10:55:00,82.94,82.94,82.93,82.94,9031.0,66.4174,66.4174,66.4094,66.4174,9031.0
2019-01-08 11:00:00,82.94,82.94,82.92,82.92,26948.0,66.4174,66.4174,66.4014,66.4014,26948.0
2019-01-08 11:05:00,82.92,82.94,82.92,82.94,11057.0,66.4014,66.4174,66.4014,66.4174,11057.0
2019-01-08 11:10:00,82.94,82.95,82.93,82.95,11244.0,66.4174,66.4254,66.4094,66.4254,11244.0
2019-01-08 11:15:00,82.95,82.96,82.94,82.94,42537.0,66.4254,66.4334,66.4174,66.4174,42537.0
2019-01-08 11:20:00,82.94,82.95,82.93,82.94,15244.0,66.4174,66.4254,66.4094,66.4174,15244.0
2019-01-08 11:25:00,82.93,82.94,82.93,82.94,6747.0,66.4094,66.4174,66.4094,66.4174,6747.0
2019-01-08 11:30:00,82.94,82.95,82.93,82.94,27034.0,66.4174,66.4254,66.4094,66.4174,27034.0
2019-01-08 11:35:00,82.94,82.96,82.94,82.94,32050.0,66.4174,66.4334,66.4174,66.4174,32050.0
2019-01-08 11:40:00,82.95,82.95,82.94,82.95,11345.0,66.4254,66.4254,66.4174,66.4254,11345.0
2019-01-08 11:45:00,82.94,82.95,82.94,82.94,27200.0,66.4174,66.4254,66.4174,66.4174,27200.0
2019-01-08 11:50:00,82.94,82.95,82.94,82.95,13089.0,66.4174,66.4254,66.4174,66.4254,13089.0
2019-01-08 11:55:00,82.94,82.95,82.92,82.93,20689.0,66.4174,66.4254,66.4014,66.4094,20689.0
2019-01-08 12:00:00,82.93,82.93,82.92,82.92,17052.0,66.4094,66.4094,66.4014,66.4014,17052.0
2019-01-08 12:05:00,82.92,82.93,82.92,82.92,55657.0,66.4014,66.4094,66.4014,66.4014,55657.0
2019-01-08 12:10:00,82.92,82.93,82.92,82.93,57026.0,66.4014,66.4094,66.4014,66.4094,57026.0
2019-01-08 12:15:00,82.93,82.94,82.93,82.94,19437.0,66.4094,66.4174,66.4094,66.4174,19437.0
2019-01-08 12:20:00,82.94,82.96,82.93,82.96,16954.0,66.4174,66.4334,66.4094,66.4334,16954.0
2019-01-08 12:25:00,82.95,82.97,82.95,82.96,18400.0,66.4254,66.4414,66.4254,66.4334,18400.0
2019-01-08 12:30:00,82.97,82.98,82.96,82.98,48175.0,66.4414,66.4494,66.4334,66.4494,48175.0
2019-01-08 12:35:00,82.98,82.98,82.97,82.98,9575.0,66.4494,66.4494,66.4414,66.4494,9575.0
2019-01-08 12:40:00,82.98,82.98,82.96,82.96,20371.0,66.4494,66.4494,66.4334,66.4334,20371.0
2019-01-08 12:45:00,82.97,82.98,82.96,82.96,42447.0,66.4414,66.4494,66.4334,66.4334,42447.0
2019-01-08 12:50:00,82.97,82.97,82.96,82.96,15333.0,66.4414,66.4414,66.4334,66.4334,15333.0
2019-01-08 12:55:00,82.97,82.97,82.95,82.95,13174.0,66.4414,66.4414,66.4254,66.4254,13174.0
2019-01-08 13:00:00,82.95,82.96,82.93,82.94,11846.0,66.4254,66.4334,66.4094,66.4174,11846.0
2019-01-08 13:05:00,82.94,82.95,82.93,82.95,19342.0,66.4174,66.4254,66.4094,66.4254,19342.0
2019-01-08 13:10:00,82.95,82.96,82.94,82.95,23173.0,66.4254,66.4334,66.4174,66.4254,23173.0
2019-01-08 13:15:00,82.95,82.96,82.95,82.96,13133.0,66.4254,66.4334,66.4254,66.4334,13133.0
2019-01-08 13:20:00,82.95,82.96,82.95,82.96,14563.0,66.4254,66.4334,66.4254,66.4334,14563.0
2019-01-08 13:25:00,82.96,82.97,82.96,82.97,15343.0,66.4334,66.4414,66.4334,66.4414,15343.0
2019-01-08 13:30:00,82.97,82.97,82.96,82.97,12635.0,66.4414,66.4414,66.4334,66.4414,12635.0
2019-01-08 13:35:00,82.97,82.98,82.96,82.98,11753.0,66.4414,66.4494,66.4334,66.4494,11753.0
2019-01-08 13:40:00,82.98,82.99,82.97,82.97,34549.0,66.4494,66.4574,66.4414,66.4414,34549.0
2019-01-08 13:45:00,82.98,82.98,82.97,82.97,8047.0,66.4494,66.4494,66.4414,66.4414,8047.0
2019-01-08 13:50:00,82.98,82.98,82.95,82.95,15568.0,66.4494,66.4494,66.4254,66.4254,15568.0
2019-01-08 13:55:00,82.95,82.97,82.95,82.95,20615.0,66.4254,66.4414,66.4254,66.4254,20615.0
2019-01-08 14:00:00,82.95,82.98,82.95,82.98,44820.0,66.4254,66.4494,66.4254,66.4494,44820.0
2019-01-08 14:05:00,82.98,82.98,82.97,82.98,18525.0,66.4494,66.4494,66.4414,66.4494,18525.0
2019-01-08 14:10:00,82.98,82.98,82.96,82.97,7224.0,66.4494,66.4494,66.4334,66.4414,7224.0
2019-01-08 14:15:00,82.97,82.97,82.96,82.96,5658.0,66.4414,66.4414,66.4334,66.4334,5658.0
2019-01-08 14:20:00,82.96,82.97,82.96,82.96,15110.0,66.4334,66.4414,66.4334,66.4334,15110.0
2019-01-08 14:25:00,82.96,82.97,82.96,82.96,8918.0,66.4334,66.4414,66.4334,66.4334,8918.0
2019-01-08 14:30:00,82.97,82.97,82.96,82.97,13383.0,66.4414,66.4414,66.4334,66.4414,13383.0
2019-01-08 14:35:00,82.97,82.97,82.96,82.96,5822.0,66.4414,66.4414,66.4334,66.4334,5822.0
2019-01-08 14:40:00,82.97,82.97,82.96,82.96,3345.0,66.4414,66.4414,66.4334,66.4334,3345.0
2019-01-08 14:45:00,82.96,82.97,82.95,82.95,8123.0,66.4334,66.4414,66.4254,66.4254,8123.0
2019-01-08 14:50:00,82.96,82.96,82.95,82.95,3790.0,66.4334,66.4334,66.4254,66.4254,3790.0
2019-01-08 14:55:00,82.95,82.96,82.95,82.96,11035.0,66.4254,66.4334,66.4254,66.4334,11035.0
2019-01-08 15:00:00,82.95,82.96,82.93,82.94,5538.0,66.4254,66.4334,66.4094,66.4174,5538.0
2019-01-08 15:05:00,82.94,82.94,82.93,82.93,5028.0,66.4174,66.4174,66.4094,66.4094,5028.0
2019-01-08 15:10:00,82.94,82.94,82.91,82.92,7867.0,66.4174,66.4174,66.3934,66.4014,7867.0
2019-01-08 15:15:00,82.92,82.93,82.91,82.92,33063.0,66.4014,66.4094,66.3934,66.4014,33063.0
2019-01-08 15:20:00,82.91,82.92,82.91,82.91,18934.0,66.3934,66.4014,66.3934,66.3934,18934.0
2019-01-08 15:25:00,82.92,82.92,82.9,82.91,73361.0,66.4014,66.4014,66.3853,66.3934,73361.0
2019-01-08 15:30:00,82.9,82.91,82.9,82.91,87210.0,66.3853,66.3934,66.3853,66.3934,87210.0
2019-01-08 15:35:00,82.91,82.92,82.9,82.92,35354.0,66.3934,66.4014,66.3853,66.4014,35354.0
2019-01-08 15:40:00,82.91,82.92,82.9,82.9,174590.0,66.3934,66.4014,66.3853,66.3853,174590.0
2019-01-08 15:45:00,82.9,82.91,82.9,82.9,88283.0,66.3853,66.3934,66.3853,66.3853,88283.0
2019-01-08 15:50:00,82.9,82.91,82.9,82.91,37405.0,66.3853,66.3934,66.3853,66.3934,37405.0
2019-01-08 15:55:00,82.91,82.92,82.9,82.9,47306.0,66.3934,66.4014,66.3853,66.3853,47306.0
2019-01-09 09:30:00,83.03,83.07,83.03,83.06,20428.0,66.4894,66.5215,66.4894,66.5135,20428.0
2019-01-09 09:35:00,83.05,83.06,83.03,83.03,16539.0,66.5055,66.5135,66.4894,66.4894,16539.0
2019-01-09 09:40:00,83.03,83.04,83.02,83.04,10620.0,66.4894,66.4975,66.4814,66.4975,10620.0
2019-01-09 09:45:00,83.04,83.06,83.04,83.05,5134.0,66.4975,66.5135,66.4975,66.5055,5134.0
2019-01-09 09:50:00,83.05,83.06,83.04,83.06,33760.0,66.5055,66.5135,66.4975,66.5135,33760.0
2019-01-09 09:55:00,83.05,83.06,83.05,83.06,10658.0,66.5055,66.5135,66.5055,66.5135,10658.0
2019-01-09 10:00:00,83.06,83.06,83.05,83.06,6540.0,66.5135,66.5135,66.5055,66.5135,6540.0
2019-01-09 10:05:00,83.06,83.06,83.05,83.06,8734.0,66.5135,66.5135,66.5055,66.5135,8734.0
2019-01-09 10:10:00,83.06,83.08,83.05,83.08,15130.0,66.5135,66.5295,66.5055,66.5295,15130.0
2019-01-09 10:15:00,83.08,83.1,83.08,83.09,29119.0,66.5295,66.5455,66.5295,66.5375,29119.0
2019-01-09 10:20:00,83.09,83.1,83.09,83.09,6981.0,66.5375,66.5455,66.5375,66.5375,6981.0
2019-01-09 10:25:00,83.09,83.12,83.09,83.12,10966.0,66.5375,66.5615,66.5375,66.5615,10966.0
2019-01-09 10:30:00,83.12,83.17,83.12,83.16,13996.0,66.5615,66.6016,66.5615,66.5936,13996.0
2019-01-09 10:35:00,83.16,83.17,83.14,83.14,29396.0,66.5936,66.6016,66.5775,66.5775,29396.0
2019-01-09 10:40:00,83.14,83.17,83.14,83.16,19240.0,66.5775,66.6016,66.5775,66.5936,19240.0
2019-01-09 10:45:00,83.16,83.18,83.16,83.18,5700.0,66.5936,66.6096,66.5936,66.6096,5700.0
2019-01-09 10:50:00,83.17,83.18,83.14,83.14,7024.0,66.6016,66.6096,66.5775,66.5775,7024.0
2019-01-09 10:55:00,83.14,83.16,83.13,83.13,13460.0,66.5775,66.5936,66.5695,66.5695,13460.0
2019-01-09 11:00:00,83.14,83.14,83.13,83.13,11347.0,66.5775,66.5775,66.5695,66.5695,11347.0
2019-01-09 11:05:00,83.13,83.14,83.12,83.12,5796.0,66.5695,66.5775,66.5615,66.5615,5796.0
2019-01-09 11:10:00,83.12,83.12,83.1,83.1,4798.0,66.5615,66.5615,66.5455,66.5455,4798.0
2019-01-09 11:15:00,83.11,83.12,83.1,83.12,3381.0,66.5535,66.5615,66.5455,66.5615,3381.0
2019-01-09 11:20:00,83.12,83.14,83.12,83.14,14343.0,66.5615,66.5775,66.5615,66.5775,14343.0
2019-01-09 11:25:00,83.14,83.15,83.13,83.15,3919.0,66.5775,66.5855,66.5695,66.5855,3919.0
2019-01-09 11:30:00,83.16,83.17,83.15,83.17,5488.0,66.5936,66.6016,66.5855,66.6016,5488.0
2019-01-09 11:35:00,83.16,83.17,83.15,83.16,4370.0,66.5936,66.6016,66.5855,66.5936,4370.0
2019-01-09 11:40:00,83.16,83.19,83.15,83.19,8278.0,66.5936,66.6176,66.5855,66.6176,8278.0
2019-01-09 11:45:00,83.18,83.18,83.16,83.17,7111.0,66.6096,66.6096,66.5936,66.6016,7111.0
2019-01-09 11:50:00,83.17,83.17,83.15,83.16,3506.0,66.6016,66.6016,66.5855,66.5936,3506.0
2019-01-09 11:55:00,83.16,83.16,83.14,83.14,2200.0,66.5936,66.5936,66.5775,66.5775,2200.0
2019-01-09 12:00:00,83.14,83.14,83.12,83.13,38485.0,66.5775,66.5775,66.5615,66.5695,38485.0
2019-01-09 12:05:00,83.13,83.14,83.12,83.14,12590.0,66.5695,66.5775,66.5615,66.5775,12590.0
2019-01-09 12:10:00,83.14,83.15,83.13,83.15,9654.0,66.5775,66.5855,66.5695,66.5855,9654.0
2019-01-09 12:15:00,83.15,83.15,83.14,83.14,13609.0,66.5855,66.5855,66.5775,66.5775,13609.0
2019-01-09 12:20:00,83.14,83.15,83.13,83.14,12882.0,66.5775,66.5855,66.5695,66.5775,12882.0
2019-01-09 12:25:00,83.14,83.14,83.13,83.14,12157.0,66.5775,66.5775,66.5695,66.5775,12157.0
2019-01-09 12:30:00,83.14,83.16,83.13,83.16,23403.0,66.5775,66.5936,66.5695,66.5936,23403.0
2019-01-09 12:35:00,83.16,83.16,83.15,83.16,7124.0,66.5936,66.5936,66.5855,66.5936,7124.0
2019-01-09 12:40:00,83.16,83.16,83.13,83.14,21626.0,66.5936,66.5936,66.5695,66.5775,21626.0
2019-01-09 12:45:00,83.15,83.15,83.14,83.15,6072.0,66.5855,66.5855,66.5775,66.5855,6072.0
2019-01-09 12:50:00,83.15,83.16,83.14,83.14,11413.0,66.5855,66.5936,66.5775,66.5775,11413.0
2019-01-09 12:55:00,83.15,83.15,83.13,83.13,10282.0,66.5855,66.5855,66.5695,66.5695,10282.0
2019-01-09 13:00:00,83.14,83.17,83.13,83.14,15045.0,66.5775,66.6016,66.5695,66.5775,15045.0
2019-01-09 13:05:00,83.15,83.17,83.14,83.17,4930.0,66.5855,66.6016,66.5775,66.6016,4930.0
2019-01-09 13:10:00,83.17,83.18,83.16,83.17,4264.0,66.6016,66.6096,66.5936,66.6016,4264.0
2019-01-09 13:15:00,83.16,83.18,83.16,83.17,3846.0,66.5936,66.6096,66.5936,66.6016,3846.0
2019-01-09 13:20:00,83.17,83.19,83.17,83.19,2773.0,66.6016,66.6176,66.6016,66.6176,2773.0
2019-01-09 13:25:00,83.19,83.19,83.18,83.19,5385.0,66.6176,66.6176,66.6096,66.6176,5385.0
2019-01-09 13:30:00,83.19,83.19,83.18,83.19,4624.0,66.6176,66.6176,66.6096,66.6176,4624.0
2019-01-09 13:35:00,83.19,83.19,83.18,83.19,5607.0,66.6176,66.6176,66.6096,66.6176,5607.0
2019-01-09 13:40:00,83.18,83.19,83.18,83.19,14234.0,66.6096,66.6176,66.6096,66.6176,14234.0
2019-01-09 13:45:00,83.19,83.2,83.18,83.19,5518.0,66.6176,66.6256,66.6096,66.6176,5518.0
2019-01-09 13:50:00,83.2,83.2,83.18,83.18,7653.0,66.6256,66.6256,66.6096,66.6096,7653.0
2019-01-09 13:55:00,83.19,83.19,83.18,83.19,6241.0,66.6176,66.6176,66.6096,66.6176,6241.0
2019-01-09 14:00:00,83.19,83.25,83.18,83.22,38337.0,66.6176,66.6656,66.6096,66.6416,38337.0
2019-01-09 14:05:00,83.22,83.23,83.22,83.23,6030.0,66.6416,66.6496,66.6416,66.6496,6030.0
2019-01-09 14:10:00,83.22,83.22,83.18,83.19,8518.0,66.6416,66.6416,66.6096,66.6176,8518.0
2019-01-09 14:15:00,83.19,83.23,83.17,83.23,8428.0,66.6176,66.6496,66.6016,66.6496,8428.0
2019-01-09 14:20:00,83.22,83.24,83.2,83.24,8827.0,66.6416,66.6576,66.6256,66.6576,8827.0
2019-01-09 14:25:00,83.23,83.24,83.21,83.22,9744.0,66.6496,66.6576,66.6336,66.6416,9744.0
2019-01-09 14:30:00,83.22,83.24,83.19,83.2,14230.0,66.6416,66.6576,66.6176,66.6256,14230.0
2019-01-09 14:35:00,83.2,83.21,83.19,83.2,64104.0,66.6256,66.6336,66.6176,66.6256,64104.0
2019-01-09 14:40:00,83.2,83.2,83.16,83.16,9321.0,66.6256,66.6256,66.5936,66.5936,9321.0
2019-01-09 14:45:00,83.16,83.18,83.16,83.17,23916.0,66.5936,66.6096,66.5936,66.6016,23916.0
2019-01-09 14:50:00,83.18,83.18,83.17,83.18,8180.0,66.6096,66.6096,66.6016,66.6096,8180.0
2019-01-09 14:55:00,83.18,83.18,83.17,83.17,37644.0,66.6096,66.6096,66.6016,66.6016,37644.0
2019-01-09 15:00:00,83.17,83.18,83.16,83.17,22470.0,66.6016,66.6096,66.5936,66.6016,22470.0
2019-01-09 15:05:00,83.16,83.17,83.14,83.15,65821.0,66.5936,66.6016,66.5775,66.5855,65821.0
2019-01-09 15:10:00,83.15,83.16,83.14,83.16,141522.0,66.5855,66.5936,66.5775,66.5936,141522.0
2019-01-09 15:15:00,83.16,83.17,83.15,83.17,34808.0,66.5936,66.6016,66.5855,66.6016,34808.0
2019-01-09 15:20:00,83.17,83.19,83.17,83.19,37326.0,66.6016,66.6176,66.6016,66.6176,37326.0
2019-01-09 15:25:00,83.19,83.19,83.18,83.19,76582.0,66.6176,66.6176,66.6096,66.6176,76582.0
2019-01-09 15:30:00,83.19,83.2,83.18,83.19,51229.0,66.6176,66.6256,66.6096,66.6176,51229.0
2019-01-09 15:35:00,83.19,83.21,83.18,83.2,53910.0,66.6176,66.6336,66.6096,66.6256,53910.0
2019-01-09 15:40:00,83.21,83.23,83.2,83.23,54515.0,66.6336,66.6496,66.6256,66.6496,54515.0
2019-01-09 15:45:00,83.23,83.23,83.22,83.23,10569.0,66.6496,66.6496,66.6416,66.6496,10569.0
2019-01-09 15:50:00,83.23,83.23,83.21,83.22,16038.0,66.6496,66.6496,66.6336,66.6416,16038.0
2019-01-09 15:55:00,83.22,83.23,83.21,83.22,45657.0,66.6416,66.6496,66.6336,66.6416,45657.0
2019-01-10 09:30:00,83.28,83.28,83.23,83.25,46663.0,66.6896,66.6896,66.6496,66.6656,46663.0
2019-01-10 09:35:00,83.24,83.24,83.2,83.2,36894.0,66.6576,66.6576,66.6256,66.6256,36894.0
2019-01-10 09:40:00,83.21,83.21,83.19,83.2,37002.0,66.6336,66.6336,66.6176,66.6256,37002.0
2019-01-10 09:45:00,83.2,83.21,83.19,83.19,17678.0,66.6256,66.6336,66.6176,66.6176,17678.0
2019-01-10 09:50:00,83.19,83.2,83.17,83.17,6856.0,66.6176,66.6256,66.6016,66.6016,6856.0
2019-01-10 09:55:00,83.18,83.19,83.17,83.17,3611.0,66.6096,66.6176,66.6016,66.6016,3611.0
2019-01-10 10:00:00,83.17,83.18,83.16,83.16,22283.0,66.6016,66.6096,66.5936,66.5936,22283.0
2019-01-10 10:05:00,83.16,83.17,83.15,83.15,9601.0,66.5936,66.6016,66.5855,66.5855,9601.0
2019-01-10 10:10:00,83.15,83.16,83.13,83.16,12497.0,66.5855,66.5936,66.5695,66.5936,12497.0
2019-01-10 10:15:00,83.16,83.16,83.14,83.16,21296.0,66.5936,66.5936,66.5775,66.5936,21296.0
2019-01-10 10:20:00,83.15,83.15,83.13,83.14,22192.0,66.5855,66.5855,66.5695,66.5775,22192.0
2019-01-10 10:25:00,83.15,83.16,83.13,83.16,31931.0,66.5855,66.5936,66.5695,66.5936,31931.0
2019-01-10 10:30:00,83.16,83.16,83.14,83.16,15747.0,66.5936,66.5936,66.5775,66.5936,15747.0
2019-01-10 10:35:00,83.16,83.17,83.15,83.16,14926.0,66.5936,66.6016,66.5855,66.5936,14926.0
2019-01-10 10:40:00,83.16,83.17,83.15,83.17,22045.0,66.5936,66.6016,66.5855,66.6016,22045.0
2019-01-10 10:45:00,83.17,83.17,83.16,83.16,21542.0,66.6016,66.6016,66.5936,66.5936,21542.0
2019-01-10 10:50:00,83.16,83.16,83.14,83.15,19263.0,66.5936,66.5936,66.5775,66.5855,19263.0
2019-01-10 10:55:00,83.15,83.15,83.14,83.15,8712.0,66.5855,66.5855,66.5775,66.5855,8712.0
2019-01-10 11:00:00,83.15,83.17,83.14,83.17,23844.0,66.5855,66.6016,66.5775,66.6016,23844.0
2019-01-10 11:05:00,83.16,83.17,83.16,83.16,21763.0,66.5936,66.6016,66.5936,66.5936,21763.0
2019-01-10 11:10:00,83.17,83.17,83.14,83.15,13256.0,66.6016,66.6016,66.5775,66.5855,13256.0
2019-01-10 11:15:00,83.15,83.15,83.13,83.13,11104.0,66.5855,66.5855,66.5695,66.5695,11104.0
2019-01-10 11:20:00,83.14,83.16,83.14,83.16,16171.0,66.5775,66.5936,66.5775,66.5936,16171.0
2019-01-10 11:25:00,83.16,83.16,83.15,83.16,13820.0,66.5936,66.5936,66.5855,66.5936,13820.0
2019-01-10 11:30:00,83.16,83.16,83.15,83.15,20388.0,66.5936,66.5936,66.5855,66.5855,20388.0
2019-01-10 11:35:00,83.14,83.17,83.14,83.17,30059.0,66.5775,66.6016,66.5775,66.6016,30059.0
2019-01-10 11:40:00,83.17,83.18,83.16,83.17,25949.0,66.6016,66.6096,66.5936,66.6016,25949.0
2019-01-10 11:45:00,83.17,83.17,83.14,83.15,44778.0,66.6016,66.6016,66.5775,66.5855,44778.0
2019-01-10 11:50:00,83.16,83.16,83.14,83.15,11569.0,66.5936,66.5936,66.5775,66.5855,11569.0
2019-01-10 11:55:00,83.14,83.15,83.13,83.14,21390.0,66.5775,66.5855,66.5695,66.5775,21390.0
2019-01-10 12:00:00,83.14,83.15,83.13,83.13,18123.0,66.5775,66.5855,66.5695,66.5695,18123.0
2019-01-10 12:05:00,83.13,83.15,83.13,83.14,14853.0,66.5695,66.5855,66.5695,66.5775,14853.0
2019-01-10 12:10:00,83.14,83.14,83.13,83.14,10514.0,66.5775,66.5775,66.5695,66.5775,10514.0
2019-01-10 12:15:00,83.14,83.15,83.13,83.14,23790.0,66.5775,66.5855,66.5695,66.5775,23790.0
2019-01-10 12:20:00,83.14,83.15,83.14,83.15,19661.0,66.5775,66.5855,66.5775,66.5855,19661.0
2019-01-10 12:25:00,83.15,83.15,83.14,83.15,12998.0,66.5855,66.5855,66.5775,66.5855,12998.0
2019-01-10 12:30:00,83.14,83.15,83.14,83.15,15142.0,66.5775,66.5855,66.5775,66.5855,15142.0
2019-01-10 12:35:00,83.15,83.15,83.13,83.14,46289.0,66.5855,66.5855,66.5695,66.5775,46289.0
2019-01-10 12:40:00,83.14,83.14,83.13,83.13,10916.0,66.5775,66.5775,66.5695,66.5695,10916.0
2019-01-10 12:45:00,83.14,83.14,83.12,83.13,23701.0,66.5775,66.5775,66.5615,66.5695,23701.0
2019-01-10 12:50:00,83.13,83.16,83.12,83.15,15445.0,66.5695,66.5936,66.5615,66.5855,15445.0
2019-01-10 12:55:00,83.15,83.15,83.14,83.15,12978.0,66.5855,66.5855,66.5775,66.5855,12978.0
2019-01-10 13:00:00,83.15,83.16,83.1,83.11,49167.0,66.5855,66.5936,66.5455,66.5535,49167.0
2019-01-10 13:05:00,83.11,83.13,83.09,83.13,16294.0,66.5535,66.5695,66.5375,66.5695,16294.0
2019-01-10 13:10:00,83.13,83.13,83.1,83.13,19881.0,66.5695,66.5695,66.5455,66.5695,19881.0
2019-01-10 13:15:00,83.14,83.17,83.14,83.16,18066.0,66.5775,66.6016,66.5775,66.5936,18066.0
2019-01-10 13:20:00,83.16,83.17,83.15,83.16,11625.0,66.5936,66.6016,66.5855,66.5936,11625.0
2019-01-10 13:25:00,83.16,83.17,83.14,83.16,18068.0,66.5936,66.6016,66.5775,66.5936,18068.0
2019-01-10 13:30:00,83.15,83.18,83.14,83.17,14877.0,66.5855,66.6096,66.5775,66.6016,14877.0
2019-01-10 13:35:00,83.17,83.2,83.17,83.2,22800.0,66.6016,66.6256,66.6016,66.6256,22800.0
2019-01-10 13:40:00,83.2,83.21,83.19,83.21,24298.0,66.6256,66.6336,66.6176,66.6336,24298.0
2019-01-10 13:45:00,83.21,83.21,83.2,83.2,16675.0,66.6336,66.6336,66.6256,66.6256,16675.0
2019-01-10 13:50:00,83.19,83.19,83.16,83.19,19038.0,66.6176,66.6176,66.5936,66.6176,19038.0
2019-01-10 13:55:00,83.19,83.19,83.16,83.17,15694.0,66.6176,66.6176,66.5936,66.6016,15694.0
2019-01-10 14:00:00,83.16,83.16,83.15,83.15,2581.0,66.5936,66.5936,66.5855,66.5855,2581.0
2019-01-10 14:05:00,83.15,83.16,83.14,83.16,11865.0,66.5855,66.5936,66.5775,66.5936,11865.0
2019-01-10 14:10:00,83.15,83.15,83.13,83.14,8895.0,66.5855,66.5855,66.5695,66.5775,8895.0
2019-01-10 14:15:00,83.15,83.15,83.13,83.14,3177.0,66.5855,66.5855,66.5695,66.5775,3177.0
2019-01-10 14:20:00,83.15,83.17,83.14,83.17,8328.0,66.5855,66.6016,66.5775,66.6016,8328.0
2019-01-10 14:25:00,83.17,83.17,83.16,83.17,4033.0,66.6016,66.6016,66.5936,66.6016,4033.0
2019-01-10 14:30:00,83.17,83.18,83.16,83.18,5579.0,66.6016,66.6096,66.5936,66.6096,5579.0
2019-01-10 14:35:00,83.18,83.19,83.17,83.17,8521.0,66.6096,66.6176,66.6016,66.6016,8521.0
2019-01-10 14:40:00,83.17,83.17,83.14,83.16,7074.0,66.6016,66.6016,66.5775,66.5936,7074.0
2019-01-10 14:45:00,83.16,83.16,83.15,83.16,9082.0,66.5936,66.5936,66.5855,66.5936,9082.0
2019-01-10 14:50:00,83.15,83.17,83.14,83.14,17891.0,66.5855,66.6016,66.5775,66.5775,17891.0
2019-01-10 14:55:00,83.15,83.16,83.14,83.16,6146.0,66.5855,66.5936,66.5775,66.5936,6146.0
2019-01-10 15:00:00,83.15,83.16,83.14,83.14,7877.0,66.5855,66.5936,66.5775,66.5775,7877.0
2019-01-10 15:05:00,83.15,83.16,83.14,83.15,20425.0,66.5855,66.5936,66.5775,66.5855,20425.0
2019-01-10 15:10:00,83.15,83.16,83.15,83.15,26684.0,66.5855,66.5936,66.5855,66.5855,26684.0
2019-01-10 15:15:00,83.16,83.17,83.15,83.16,25784.0,66.5936,66.6016,66.5855,66.5936,25784.0
2019-01-10 15:20:00,83.16,83.17,83.15,83.16,28007.0,66.5936,66.6016,66.5855,66.5936,28007.0
2019-01-10 15:25:00,83.16,83.16,83.15,83.15,37031.0,66.5936,66.5936,66.5855,66.5855,37031.0
2019-01-10 15:30:00,83.15,83.16,83.15,83.15,24318.0,66.5855,66.5936,66.5855,66.5855,24318.0
2019-01-10 15:35:00,83.16,83.16,83.15,83.15,41537.0,66.5936,66.5936,66.5855,66.5855,41537.0
2019-01-10 15:40:00,83.15,83.16,83.14,83.15,52203.0,66.5855,66.5936,66.5775,66.5855,52203.0
2019-01-10 15:45:00,83.15,83.15,83.11,83.12,55268.0,66.5855,66.5855,66.5535,66.5615,55268.0
2019-01-10 15:50:00,83.12,83.12,83.11,83.12,64774.0,66.5615,66.5615,66.5535,66.5615,64774.0
2019-01-10 15:55:00,83.12,83.16,83.11,83.14,89578.0,66.5615,66.5936,66.5535,66.5775,89578.0
2019-01-11 09:30:00,83.38,83.38,83.29,83.34,96115.0,66.7697,66.7697,66.6977,66.7377,96115.0
2019-01-11 09:35:00,83.33,83.35,83.33,83.35,2927.0,66.7297,66.7457,66.7297,66.7457,2927.0
2019-01-11 09:40:00,83.35,83.36,83.33,83.35,5706.0,66.7457,66.7537,66.7297,66.7457,5706.0
2019-01-11 09:45:00,83.35,83.36,83.34,83.36,8860.0,66.7457,66.7537,66.7377,66.7537,8860.0
2019-01-11 09:50:00,83.35,83.36,83.34,83.34,3669.0,66.7457,66.7537,66.7377,66.7377,3669.0
2019-01-11 09:55:00,83.35,83.36,83.34,83.35,6441.0,66.7457,66.7537,66.7377,66.7457,6441.0
2019-01-11 10:00:00,83.35,83.35,83.34,83.34,8777.0,66.7457,66.7457,66.7377,66.7377,8777.0
2019-01-11 10:05:00,83.34,83.36,83.33,83.33,23923.0,66.7377,66.7537,66.7297,66.7297,23923.0
2019-01-11 10:10:00,83.33,83.36,83.33,83.36,21271.0,66.7297,66.7537,66.7297,66.7537,21271.0
2019-01-11 10:15:00,83.36,83.37,83.34,83.37,15424.0,66.7537,66.7617,66.7377,66.7617,15424.0
2019-01-11 10:20:00,83.37,83.38,83.36,83.37,26194.0,66.7617,66.7697,66.7537,66.7617,26194.0
2019-01-11 10:25:00,83.37,83.37,83.36,83.37,25683.0,66.7617,66.7617,66.7537,66.7617,25683.0
2019-01-11 10:30:00,83.37,83.37,83.36,83.37,17666.0,66.7617,66.7617,66.7537,66.7617,17666.0
2019-01-11 10:35:00,83.37,83.37,83.34,83.34,15100.0,66.7617,66.7617,66.7377,66.7377,15100.0
2019-01-11 10:40:00,83.34,83.35,83.33,83.34,22991.0,66.7377,66.7457,66.7297,66.7377,22991.0
2019-01-11 10:45:00,83.34,83.34,83.32,83.33,19013.0,66.7377,66.7377,66.7217,66.7297,19013.0
2019-01-11 10:50:00,83.33,83.34,83.33,83.34,18090.0,66.7297,66.7377,66.7297,66.7377,18090.0
2019-01-11 10:55:00,83.34,83.34,83.32,83.33,39053.0,66.7377,66.7377,66.7217,66.7297,39053.0
2019-01-11 11:00:00,83.33,83.33,83.32,83.32,17878.0,66.7297,66.7297,66.7217,66.7217,17878.0
2019-01-11 11:05:00,83.32,83.33,83.31,83.31,26060.0,66.7217,66.7297,66.7137,66.7137,26060.0
2019-01-11 11:10:00,83.31,83.32,83.29,83.31,103261.0,66.7137,66.7217,66.6977,66.7137,103261.0
2019-01-11 11:15:00,83.3,83.31,83.3,83.31,15047.0,66.7057,66.7137,66.7057,66.7137,15047.0
2019-01-11 11:20:00,83.3,83.31,83.29,83.3,18007.0,66.7057,66.7137,66.6977,66.7057,18007.0
2019-01-11 11:25:00,83.3,83.31,83.29,83.29,31456.0,66.7057,66.7137,66.6977,66.6977,31456.0
2019-01-11 11:30:00,83.29,83.3,83.28,83.29,14083.0,66.6977,66.7057,66.6896,66.6977,14083.0
2019-01-11 11:35:00,83.29,83.3,83.28,83.29,27408.0,66.6977,66.7057,66.6896,66.6977,27408.0
2019-01-11 11:40:00,83.29,83.29,83.28,83.29,19473.0,66.6977,66.6977,66.6896,66.6977,19473.0
2019-01-11 11:45:00,83.29,83.29,83.28,83.29,16533.0,66.6977,66.6977,66.6896,66.6977,16533.0
2019-01-11 11:50:00,83.29,83.3,83.28,83.3,27930.0,66.6977,66.7057,66.6896,66.7057,27930.0
2019-01-11 11:55:00,83.3,83.31,83.29,83.29,20313.0,66.7057,66.7137,66.6977,66.6977,20313.0
2019-01-11 12:00:00,83.29,83.31,83.29,83.31,16471.0,66.6977,66.7137,66.6977,66.7137,16471.0
2019-01-11 12:05:00,83.31,83.32,83.3,83.32,28920.0,66.7137,66.7217,66.7057,66.7217,28920.0
2019-01-11 12:10:00,83.33,83.33,83.32,83.33,15558.0,66.7297,66.7297,66.7217,66.7297,15558.0
2019-01-11 12:15:00,83.33,83.34,83.32,83.34,25024.0,66.7297,66.7377,66.7217,66.7377,25024.0
2019-01-11 12:20:00,83.34,83.35,83.33,83.35,29598.0,66.7377,66.7457,66.7297,66.7457,29598.0
2019-01-11 12:25:00,83.34,83.35,83.34,83.34,32474.0,66.7377,66.7457,66.7377,66.7377,32474.0
2019-01-11 12:30:00,83.34,83.35,83.33,83.34,18166.0,66.7377,66.7457,66.7297,66.7377,18166.0
2019-01-11 12:35:00,83.34,83.34,83.33,83.33,15701.0,66.7377,66.7377,66.7297,66.7297,15701.0
2019-01-11 12:40:00,83.34,83.34,83.33,83.34,21158.0,66.7377,66.7377,66.7297,66.7377,21158.0
2019-01-11 12:45:00,83.34,83.36,83.33,83.36,65422.0,66.7377,66.7537,66.7297,66.7537,65422.0
2019-01-11 12:50:00,83.36,83.36,83.35,83.36,23695.0,66.7537,66.7537,66.7457,66.7537,23695.0
2019-01-11 12:55:00,83.35,83.37,83.35,83.37,11896.0,66.7457,66.7617,66.7457,66.7617,11896.0
2019-01-11 13:00:00,83.37,83.37,83.36,83.36,29244.0,66.7617,66.7617,66.7537,66.7537,29244.0
2019-01-11 13:05:00,83.37,83.39,83.36,83.39,31730.0,66.7617,66.7777,66.7537,66.7777,31730.0
2019-01-11 13:10:00,83.39,83.39,83.38,83.39,15956.0,66.7777,66.7777,66.7697,66.7777,15956.0
2019-01-11 13:15:00,83.39,83.39,83.37,83.38,33431.0,66.7777,66.7777,66.7617,66.7697,33431.0
2019-01-11 13:20:00,83.38,83.38,83.37,83.38,17325.0,66.7697,66.7697,66.7617,66.7697,17325.0
2019-01-11 13:25:00,83.38,83.38,83.37,83.38,16681.0,66.7697,66.7697,66.7617,66.7697,16681.0
2019-01-11 13:30:00,83.37,83.38,83.36,83.37,19936.0,66.7617,66.7697,66.7537,66.7617,19936.0
2019-01-11 13:35:00,83.37,83.37,83.34,83.34,17038.0,66.7617,66.7617,66.7377,66.7377,17038.0
2019-01-11 13:40:00,83.34,83.35,83.33,83.34,28062.0,66.7377,66.7457,66.7297,66.7377,28062.0
2019-01-11 13:45:00,83.35,83.36,83.34,83.36,17608.0,66.7457,66.7537,66.7377,66.7537,17608.0
2019-01-11 13:50:00,83.36,83.36,83.35,83.35,20034.0,66.7537,66.7537,66.7457,66.7457,20034.0
2019-01-11 13:55:00,83.36,83.37,83.35,83.37,52867.0,66.7537,66.7617,66.7457,66.7617,52867.0
2019-01-11 14:00:00,83.37,83.37,83.36,83.37,2908.0,66.7617,66.7617,66.7537,66.7617,2908.0
2019-01-11 14:05:00,83.37,83.37,83.36,83.37,40413.0,66.7617,66.7617,66.7537,66.7617,40413.0
2019-01-11 14:10:00,83.37,83.37,83.36,83.37,31357.0,66.7617,66.7617,66.7537,66.7617,31357.0
2019-01-11 14:15:00,83.37,83.37,83.36,83.37,3555.0,66.7617,66.7617,66.7537,66.7617,3555.0
2019-01-11 14:20:00,83.37,83.37,83.36,83.37,3095.0,66.7617,66.7617,66.7537,66.7617,3095.0
2019-01-11 14:25:00,83.36,83.37,83.36,83.37,5097.0,66.7537,66.7617,66.7537,66.7617,5097.0
2019-01-11 14:30:00,83.37,83.37,83.35,83.36,5207.0,66.7617,66.7617,66.7457,66.7537,5207.0
2019-01-11 14:35:00,83.36,83.36,83.35,83.35,19535.0,66.7537,66.7537,66.7457,66.7457,19535.0
2019-01-11 14:40:00,83.36,83.36,83.35,83.35,9573.0,66.7537,66.7537,66.7457,66.7457,9573.0
2019-01-11 14:45:00,83.36,83.36,83.35,83.36,2568.0,66.7537,66.7537,66.7457,66.7537,2568.0
2019-01-11 14:50:00,83.36,83.36,83.35,83.36,4657.0,66.7537,66.7537,66.7457,66.7537,4657.0
2019-01-11 14:55:00,83.35,83.36,83.34,83.35,8810.0,66.7457,66.7537,66.7377,66.7457,8810.0
2019-01-11 15:00:00,83.34,83.35,83.33,83.34,9110.0,66.7377,66.7457,66.7297,66.7377,9110.0
2019-01-11 15:05:00,83.34,83.35,83.34,83.34,7897.0,66.7377,66.7457,66.7377,66.7377,7897.0
2019-01-11 15:10:00,83.35,83.35,83.34,83.34,11638.0,66.7457,66.7457,66.7377,66.7377,11638.0
2019-01-11 15:15:00,83.34,83.35,83.33,83.34,12394.0,66.7377,66.7457,66.7297,66.7377,12394.0
2019-01-11 15:20:00,83.34,83.34,83.32,83.32,68209.0,66.7377,66.7377,66.7217,66.7217,68209.0
2019-01-11 15:25:00,83.33,83.34,83.32,83.33,14734.0,66.7297,66.7377,66.7217,66.7297,14734.0
2019-01-11 15:30:00,83.34,83.34,83.33,83.34,12799.0,66.7377,66.7377,66.7297,66.7377,12799.0
2019-01-11 15:35:00,83.34,83.35,83.33,83.34,18880.0,66.7377,66.7457,66.7297,66.7377,18880.0
2019-01-11 15:40:00,83.34,83.35,83.34,83.34,4882.0,66.7377,66.7457,66.7377,66.7377,4882.0
2019-01-11 15:45:00,83.35,83.35,83.34,83.34,3954.0,66.7457,66.7457,66.7377,66.7377,3954.0
2019-01-11 15:50:00,83.35,83.35,83.34,83.34,23973.0,66.7457,66.7457,66.7377,66.7377,23973.0
2019-01-11 15:55:00,83.34,83.35,83.34,83.34,31617.0,66.7377,66.7457,66.7377,66.7377,31617.0
2019-01-14 09:30:00,83.3,83.33,83.3,83.32,130086.0,66.7057,66.7297,66.7057,66.7217,130086.0
2019-01-14 09:35:00,83.33,83.33,83.31,83.32,37890.0,66.7297,66.7297,66.7137,66.7217,37890.0
2019-01-14 09:40:00,83.31,83.32,83.3,83.32,5597.0,66.7137,66.7217,66.7057,66.7217,5597.0
2019-01-14 09:45:00,83.31,83.32,83.31,83.32,75388.0,66.7137,66.7217,66.7137,66.7217,75388.0
2019-01-14 09:50:00,83.31,83.34,83.31,83.32,111748.0,66.7137,66.7377,66.7137,66.7217,111748.0
2019-01-14 09:55:00,83.32,83.33,83.32,83.33,5293.0,66.7217,66.7297,66.7217,66.7297,5293.0
2019-01-14 10:00:00,83.33,83.34,83.33,83.33,28475.0,66.7297,66.7377,66.7297,66.7297,28475.0
2019-01-14 10:05:00,83.34,83.35,83.34,83.34,21626.0,66.7377,66.7457,66.7377,66.7377,21626.0
2019-01-14 10:10:00,83.34,83.35,83.31,83.31,21429.0,66.7377,66.7457,66.7137,66.7137,21429.0
2019-01-14 10:15:00,83.32,83.32,83.3,83.31,36133.0,66.7217,66.7217,66.7057,66.7137,36133.0
2019-01-14 10:20:00,83.31,83.31,83.3,83.31,27619.0,66.7137,66.7137,66.7057,66.7137,27619.0
2019-01-14 10:25:00,83.31,83.32,83.3,83.32,38887.0,66.7137,66.7217,66.7057,66.7217,38887.0
2019-01-14 10:30:00,83.32,83.32,83.29,83.3,37111.0,66.7217,66.7217,66.6977,66.7057,37111.0
2019-01-14 10:35:00,83.3,83.33,83.29,83.33,37748.0,66.7057,66.7297,66.6977,66.7297,37748.0
2019-01-14 10:40:00,83.33,83.33,83.3,83.32,23660.0,66.7297,66.7297,66.7057,66.7217,23660.0
2019-01-14 10:45:00,83.32,83.34,83.32,83.34,32976.0,66.7217,66.7377,66.7217,66.7377,32976.0
2019-01-14 10:50:00,83.34,83.35,83.31,83.31,55314.0,66.7377,66.7457,66.7137,66.7137,55314.0
2019-01-14 10:55:00,83.3,83.31,83.29,83.3,48400.0,66.7057,66.7137,66.6977,66.7057,48400.0
2019-01-14 11:00:00,83.3,83.33,83.3,83.32,23555.0,66.7057,66.7297,66.7057,66.7217,23555.0
2019-01-14 11:05:00,83.32,83.35,83.32,83.34,39320.0,66.7217,66.7457,66.7217,66.7377,39320.0
2019-01-14 11:10:00,83.34,83.35,83.33,83.34,18815.0,66.7377,66.7457,66.7297,66.7377,18815.0
2019-01-14 11:15:00,83.34,83.35,83.32,83.35,47319.0,66.7377,66.7457,66.7217,66.7457,47319.0
2019-01-14 11:20:00,83.35,83.35,83.32,83.33,63077.0,66.7457,66.7457,66.7217,66.7297,63077.0
2019-01-14 11:25:00,83.33,83.33,83.32,83.33,26982.0,66.7297,66.7297,66.7217,66.7297,26982.0
2019-01-14 11:30:00,83.32,83.33,83.32,83.33,28209.0,66.7217,66.7297,66.7217,66.7297,28209.0
2019-01-14 11:35:00,83.32,83.33,83.3,83.3,46706.0,66.7217,66.7297,66.7057,66.7057,46706.0
2019-01-14 11:40:00,83.3,83.32,83.3,83.31,28444.0,66.7057,66.7217,66.7057,66.7137,28444.0
2019-01-14 11:45:00,83.32,83.32,83.31,83.31,27861.0,66.7217,66.7217,66.7137,66.7137,27861.0
2019-01-14 11:50:00,83.31,83.32,83.31,83.31,22721.0,66.7137,66.7217,66.7137,66.7137,22721.0
2019-01-14 11:55:00,83.32,83.32,83.31,83.31,29157.0,66.7217,66.7217,66.7137,66.7137,29157.0
2019-01-14 12:00:00,83.31,83.32,83.31,83.32,22707.0,66.7137,66.7217,66.7137,66.7217,22707.0
2019-01-14 12:05:00,83.32,83.33,83.31,83.33,32421.0,66.7217,66.7297,66.7137,66.7297,32421.0
2019-01-14 12:10:00,83.33,83.34,83.32,83.34,23608.0,66.7297,66.7377,66.7217,66.7377,23608.0
2019-01-14 12:15:00,83.34,83.34,83.3,83.32,30968.0,66.7377,66.7377,66.7057,66.7217,30968.0
2019-01-14 12:20:00,83.32,83.32,83.31,83.32,25326.0,66.7217,66.7217,66.7137,66.7217,25326.0
2019-01-14 12:25:00,83.32,83.33,83.31,83.33,31219.0,66.7217,66.7297,66.7137,66.7297,31219.0
2019-01-14 12:30:00,83.33,83.34,83.32,83.34,207596.0,66.7297,66.7377,66.7217,66.7377,207596.0
2019-01-14 12:35:00,83.34,83.36,83.33,83.36,30070.0,66.7377,66.7537,66.7297,66.7537,30070.0
2019-01-14 12:40:00,83.36,83.36,83.35,83.35,20970.0,66.7537,66.7537,66.7457,66.7457,20970.0
2019-01-14 12:45:00,83.35,83.36,83.34,83.36,22513.0,66.7457,66.7537,66.7377,66.7537,22513.0
2019-01-14 12:50:00,83.36,83.36,83.35,83.36,22033.0,66.7537,66.7537,66.7457,66.7537,22033.0
2019-01-14 12:55:00,83.36,83.37,83.35,83.37,23900.0,66.7537,66.7617,66.7457,66.7617,23900.0
2019-01-14 13:00:00,83.37,83.37,83.36,83.37,21539.0,66.7617,66.7617,66.7537,66.7617,21539.0
2019-01-14 13:05:00,83.37,83.37,83.36,83.37,24547.0,66.7617,66.7617,66.7537,66.7617,24547.0
2019-01-14 13:10:00,83.37,83.37,83.36,83.37,55891.0,66.7617,66.7617,66.7537,66.7617,55891.0
2019-01-14 13:15:00,83.37,83.37,83.36,83.37,27302.0,66.7617,66.7617,66.7537,66.7617,27302.0
2019-01-14 13:20:00,83.37,83.37,83.36,83.37,28342.0,66.7617,66.7617,66.7537,66.7617,28342.0
2019-01-14 13:25:00,83.37,83.37,83.36,83.37,30980.0,66.7617,66.7617,66.7537,66.7617,30980.0
2019-01-14 13:30:00,83.37,83.37,83.36,83.36,37318.0,66.7617,66.7617,66.7537,66.7537,37318.0
2019-01-14 13:35:00,83.37,83.37,83.36,83.37,31529.0,66.7617,66.7617,66.7537,66.7617,31529.0
2019-01-14 13:40:00,83.37,83.37,83.36,83.37,25678.0,66.7617,66.7617,66.7537,66.7617,25678.0
2019-01-14 13:45:00,83.37,83.37,83.36,83.36,41111.0,66.7617,66.7617,66.7537,66.7537,41111.0
2019-01-14 13:50:00,83.37,83.37,83.36,83.37,29802.0,66.7617,66.7617,66.7537,66.7617,29802.0
2019-01-14 13:55:00,83.37,83.37,83.36,83.36,34701.0,66.7617,66.7617,66.7537,66.7537,34701.0
2019-01-14 14:00:00,83.37,83.37,83.36,83.36,12057.0,66.7617,66.7617,66.7537,66.7537,12057.0
2019-01-14 14:05:00,83.36,83.37,83.36,83.37,1693.0,66.7537,66.7617,66.7537,66.7617,1693.0
2019-01-14 14:10:00,83.37,83.37,83.36,83.37,12959.0,66.7617,66.7617,66.7537,66.7617,12959.0
2019-01-14 14:15:00,83.37,83.37,83.36,83.37,7793.0,66.7617,66.7617,66.7537,66.7617,7793.0
2019-01-14 14:20:00,83.37,83.37,83.36,83.37,27617.0,66.7617,66.7617,66.7537,66.7617,27617.0
2019-01-14 14:25:00,83.36,83.36,83.35,83.36,8733.0,66.7537,66.7537,66.7457,66.7537,8733.0
2019-01-14 14:30:00,83.36,83.36,83.35,83.35,28220.0,66.7537,66.7537,66.7457,66.7457,28220.0
2019-01-14 14:35:00,83.36,83.36,83.35,83.35,6538.0,66.7537,66.7537,66.7457,66.7457,6538.0
2019-01-14 14:40:00,83.36,83.36,83.34,83.34,19322.0,66.7537,66.7537,66.7377,66.7377,19322.0
2019-01-14 14:45:00,83.34,83.35,83.34,83.35,3239.0,66.7377,66.7457,66.7377,66.7457,3239.0
2019-01-14 14:50:00,83.34,83.35,83.34,83.34,3589.0,66.7377,66.7457,66.7377,66.7377,3589.0
2019-01-14 14:55:00,83.34,83.35,83.34,83.35,4317.0,66.7377,66.7457,66.7377,66.7457,4317.0
2019-01-14 15:00:00,83.34,83.35,83.34,83.34,13167.0,66.7377,66.7457,66.7377,66.7377,13167.0
2019-01-14 15:05:00,83.33,83.34,83.31,83.31,1849.0,66.7297,66.7377,66.7137,66.7137,1849.0
2019-01-14 15:10:00,83.31,83.32,83.31,83.31,3127.0,66.7137,66.7217,66.7137,66.7137,3127.0
2019-01-14 15:15:00,83.31,83.32,83.3,83.3,17544.0,66.7137,66.7217,66.7057,66.7057,17544.0
2019-01-14 15:20:00,83.3,83.31,83.29,83.29,40643.0,66.7057,66.7137,66.6977,66.6977,40643.0
2019-01-14 15:25:00,83.3,83.3,83.29,83.3,4197.0,66.7057,66.7057,66.6977,66.7057,4197.0
2019-01-14 15:30:00,83.3,83.3,83.29,83.3,20364.0,66.7057,66.7057,66.6977,66.7057,20364.0
2019-01-14 15:35:00,83.3,83.3,83.29,83.3,9953.0,66.7057,66.7057,66.6977,66.7057,9953.0
2019-01-14 15:40:00,83.3,83.3,83.29,83.3,21607.0,66.7057,66.7057,66.6977,66.7057,21607.0
2019-01-14 15:45:00,83.3,83.3,83.29,83.3,22256.0,66.7057,66.7057,66.6977,66.7057,22256.0
2019-01-14 15:50:00,83.3,83.3,83.28,83.29,19378.0,66.7057,66.7057,66.6896,66.6977,19378.0
2019-01-14 15:55:00,83.3,83.3,83.29,83.29,27354.0,66.7057,66.7057,66.6977,66.6977,27354.0
2019-01-15 09:30:00,83.47,83.47,83.4,83.41,19855.0,66.8418,66.8418,66.7857,66.7937,19855.0
2019-01-15 09:35:00,83.39,83.39,83.37,83.37,50567.0,66.7777,66.7777,66.7617,66.7617,50567.0
2019-01-15 09:40:00,83.38,83.38,83.35,83.36,36535.0,66.7697,66.7697,66.7457,66.7537,36535.0
2019-01-15 09:45:00,83.35,83.36,83.34,83.36,3911.0,66.7457,66.7537,66.7377,66.7537,3911.0
2019-01-15 09:50:00,83.35,83.36,83.32,83.34,4078.0,66.7457,66.7537,66.7217,66.7377,4078.0
2019-01-15 09:55:00,83.33,83.34,83.32,83.33,10446.0,66.7297,66.7377,66.7217,66.7297,10446.0
2019-01-15 10:00:00,83.34,83.35,83.32,83.35,34450.0,66.7377,66.7457,66.7217,66.7457,34450.0
2019-01-15 10:05:00,83.34,83.36,83.34,83.36,74835.0,66.7377,66.7537,66.7377,66.7537,74835.0
2019-01-15 10:10:00,83.37,83.39,83.33,83.34,40636.0,66.7617,66.7777,66.7297,66.7377,40636.0
2019-01-15 10:15:00,83.34,83.34,83.32,83.33,40729.0,66.7377,66.7377,66.7217,66.7297,40729.0
2019-01-15 10:20:00,83.34,83.34,83.32,83.33,40161.0,66.7377,66.7377,66.7217,66.7297,40161.0
2019-01-15 10:25:00,83.33,83.34,83.32,83.34,24511.0,66.7297,66.7377,66.7217,66.7377,24511.0
2019-01-15 10:30:00,83.34,83.35,83.33,83.34,41745.0,66.7377,66.7457,66.7297,66.7377,41745.0
2019-01-15 10:35:00,83.34,83.39,83.34,83.39,43695.0,66.7377,66.7777,66.7377,66.7777,43695.0
2019-01-15 10:40:00,83.39,83.39,83.36,83.36,35931.0,66.7777,66.7777,66.7537,66.7537,35931.0
2019-01-15 10:45:00,83.36,83.38,83.36,83.36,31858.0,66.7537,66.7697,66.7537,66.7537,31858.0
2019-01-15 10:50:00,83.37,83.37,83.35,83.36,29818.0,66.7617,66.7617,66.7457,66.7537,29818.0
2019-01-15 10:55:00,83.36,83.37,83.35,83.37,22409.0,66.7537,66.7617,66.7457,66.7617,22409.0
2019-01-15 11:00:00,83.37,83.38,83.36,83.37,52568.0,66.7617,66.7697,66.7537,66.7617,52568.0
2019-01-15 11:05:00,83.37,83.39,83.35,83.38,45612.0,66.7617,66.7777,66.7457,66.7697,45612.0
2019-01-15 11:10:00,83.38,83.41,83.38,83.39,36456.0,66.7697,66.7937,66.7697,66.7777,36456.0
2019-01-15 11:15:00,83.4,83.41,83.39,83.4,42300.0,66.7857,66.7937,66.7777,66.7857,42300.0
2019-01-15 11:20:00,83.4,83.41,83.39,83.4,27893.0,66.7857,66.7937,66.7777,66.7857,27893.0
2019-01-15 11:25:00,83.41,83.41,83.39,83.4,30899.0,66.7937,66.7937,66.7777,66.7857,30899.0
2019-01-15 11:30:00,83.4,83.41,83.39,83.4,26276.0,66.7857,66.7937,66.7777,66.7857,26276.0
2019-01-15 11:35:00,83.4,83.4,83.37,83.38,31975.0,66.7857,66.7857,66.7617,66.7697,31975.0
2019-01-15 11:40:00,83.38,83.38,83.35,83.36,37149.0,66.7697,66.7697,66.7457,66.7537,37149.0
2019-01-15 11:45:00,83.36,83.36,83.35,83.36,30963.0,66.7537,66.7537,66.7457,66.7537,30963.0
2019-01-15 11:50:00,83.36,83.36,83.34,83.34,31622.0,66.7537,66.7537,66.7377,66.7377,31622.0
2019-01-15 11:55:00,83.34,83.35,83.33,83.33,57638.0,66.7377,66.7457,66.7297,66.7297,57638.0
2019-01-15 12:00:00,83.34,83.34,83.33,83.34,39407.0,66.7377,66.7377,66.7297,66.7377,39407.0
2019-01-15 12:05:00,83.34,83.34,83.32,83.33,37600.0,66.7377,66.7377,66.7217,66.7297,37600.0
2019-01-15 12:10:00,83.34,83.35,83.33,83.34,37827.0,66.7377,66.7457,66.7297,66.7377,37827.0
2019-01-15 12:15:00,83.34,83.35,83.34,83.34,41297.0,66.7377,66.7457,66.7377,66.7377,41297.0
2019-01-15 12:20:00,83.35,83.35,83.33,83.35,76946.0,66.7457,66.7457,66.7297,66.7457,76946.0
2019-01-15 12:25:00,83.36,83.39,83.35,83.37,23048.0,66.7537,66.7777,66.7457,66.7617,23048.0
2019-01-15 12:30:00,83.38,83.4,83.37,83.39,41249.0,66.7697,66.7857,66.7617,66.7777,41249.0
2019-01-15 12:35:00,83.4,83.4,83.38,83.4,36807.0,66.7857,66.7857,66.7697,66.7857,36807.0
2019-01-15 12:40:00,83.4,83.4,83.37,83.38,29958.0,66.7857,66.7857,66.7617,66.7697,29958.0
2019-01-15 12:45:00,83.39,83.39,83.38,83.39,29477.0,66.7777,66.7777,66.7697,66.7777,29477.0
2019-01-15 12:50:00,83.38,83.4,83.38,83.4,27759.0,66.7697,66.7857,66.7697,66.7857,27759.0
2019-01-15 12:55:00,83.4,83.4,83.39,83.4,39575.0,66.7857,66.7857,66.7777,66.7857,39575.0
2019-01-15 13:00:00,83.4,83.41,83.39,83.39,32905.0,66.7857,66.7937,66.7777,66.7777,32905.0
2019-01-15 13:05:00,83.4,83.4,83.38,83.39,25771.0,66.7857,66.7857,66.7697,66.7777,25771.0
2019-01-15 13:10:00,83.39,83.39,83.38,83.39,34712.0,66.7777,66.7777,66.7697,66.7777,34712.0
2019-01-15 13:15:00,83.38,83.39,83.37,83.39,30525.0,66.7697,66.7777,66.7617,66.7777,30525.0
2019-01-15 13:20:00,83.39,83.4,83.39,83.39,31596.0,66.7777,66.7857,66.7777,66.7777,31596.0
2019-01-15 13:25:00,83.4,83.4,83.38,83.4,46742.0,66.7857,66.7857,66.7697,66.7857,46742.0
2019-01-15 13:30:00,83.4,83.4,83.39,83.4,20678.0,66.7857,66.7857,66.7777,66.7857,20678.0
2019-01-15 13:35:00,83.4,83.41,83.39,83.4,43344.0,66.7857,66.7937,66.7777,66.7857,43344.0
2019-01-15 13:40:00,83.41,83.41,83.4,83.41,33267.0,66.7937,66.7937,66.7857,66.7937,33267.0
2019-01-15 13:45:00,83.41,83.41,83.4,83.41,33244.0,66.7937,66.7937,66.7857,66.7937,33244.0
2019-01-15 13:50:00,83.4,83.41,83.4,83.4,32648.0,66.7857,66.7937,66.7857,66.7857,32648.0
2019-01-15 13:55:00,83.41,83.41,83.38,83.39,41098.0,66.7937,66.7937,66.7697,66.7777,41098.0
2019-01-15 14:00:00,83.38,83.39,83.38,83.38,4890.0,66.7697,66.7777,66.7697,66.7697,4890.0
2019-01-15 14:05:00,83.39,83.39,83.38,83.39,25019.0,66.7777,66.7777,66.7697,66.7777,25019.0
2019-01-15 14:10:00,83.39,83.39,83.36,83.37,37868.0,66.7777,66.7777,66.7537,66.7617,37868.0
2019-01-15 14:15:00,83.37,83.39,83.36,83.38,13345.0,66.7617,66.7777,66.7537,66.7697,13345.0
2019-01-15 14:20:00,83.38,83.38,83.36,83.37,33965.0,66.7697,66.7697,66.7537,66.7617,33965.0
2019-01-15 14:25:00,83.38,83.4,83.37,83.4,50755.0,66.7697,66.7857,66.7617,66.7857,50755.0
2019-01-15 14:30:00,83.41,83.41,83.36,83.36,71535.0,66.7937,66.7937,66.7537,66.7537,71535.0
2019-01-15 14:35:00,83.37,83.4,83.36,83.4,43314.0,66.7617,66.7857,66.7537,66.7857,43314.0
2019-01-15 14:40:00,83.37,83.38,83.34,83.36,24352.0,66.7617,66.7697,66.7377,66.7537,24352.0
2019-01-15 14:45:00,83.35,83.36,83.34,83.34,3967.0,66.7457,66.7537,66.7377,66.7377,3967.0
2019-01-15 14:50:00,83.34,83.35,83.32,83.33,11206.0,66.7377,66.7457,66.7217,66.7297,11206.0
2019-01-15 14:55:00,83.33,83.36,83.33,83.36,49564.0,66.7297,66.7537,66.7297,66.7537,49564.0
2019-01-15 15:00:00,83.36,83.37,83.36,83.37,5940.0,66.7537,66.7617,66.7537,66.7617,5940.0
2019-01-15 15:05:00,83.37,83.37,83.35,83.35,9952.0,66.7617,66.7617,66.7457,66.7457,9952.0
2019-01-15 15:10:00,83.35,83.37,83.35,83.37,11639.0,66.7457,66.7617,66.7457,66.7617,11639.0
2019-01-15 15:15:00,83.37,83.37,83.35,83.36,9176.0,66.7617,66.7617,66.7457,66.7537,9176.0
2019-01-15 15:20:00,83.35,83.37,83.35,83.37,52397.0,66.7457,66.7617,66.7457,66.7617,52397.0
2019-01-15 15:25:00,83.37,83.37,83.35,83.36,18355.0,66.7617,66.7617,66.7457,66.7537,18355.0
2019-01-15 15:30:00,83.36,83.36,83.35,83.35,10465.0,66.7537,66.7537,66.7457,66.7457,10465.0
2019-01-15 15:35:00,83.35,83.36,83.35,83.35,8501.0,66.7457,66.7537,66.7457,66.7457,8501.0
2019-01-15 15:40:00,83.36,83.36,83.35,83.36,16888.0,66.7537,66.7537,66.7457,66.7537,16888.0
2019-01-15 15:45:00,83.36,83.36,83.35,83.36,34392.0,66.7537,66.7537,66.7457,66.7537,34392.0
2019-01-15 15:50:00,83.36,83.36,83.34,83.34,53158.0,66.7537,66.7537,66.7377,66.7377,53158.0
2019-01-15 15:55:00,83.34,83.37,83.34,83.36,171422.0,66.7377,66.7617,66.7377,66.7537,171422.0
2019-01-16 09:30:00,83.33,83.33,83.31,83.31,142729.0,66.7297,66.7297,66.7137,66.7137,142729.0
2019-01-16 09:35:00,83.31,83.32,83.3,83.31,29669.0,66.7137,66.7217,66.7057,66.7137,29669.0
2019-01-16 09:40:00,83.31,83.31,83.29,83.3,24117.0,66.7137,66.7137,66.6977,66.7057,24117.0
2019-01-16 09:45:00,83.3,83.3,83.29,83.29,12529.0,66.7057,66.7057,66.6977,66.6977,12529.0
2019-01-16 09:50:00,83.3,83.3,83.29,83.3,4759.0,66.7057,66.7057,66.6977,66.7057,4759.0
2019-01-16 09:55:00,83.29,83.3,83.28,83.29,36607.0,66.6977,66.7057,66.6896,66.6977,36607.0
2019-01-16 10:00:00,83.3,83.3,83.29,83.3,14668.0,66.7057,66.7057,66.6977,66.7057,14668.0
2019-01-16 10:05:00,83.3,83.3,83.29,83.3,18101.0,66.7057,66.7057,66.6977,66.7057,18101.0
2019-01-16 10:10:00,83.3,83.3,83.29,83.3,10620.0,66.7057,66.7057,66.6977,66.7057,10620.0
2019-01-16 10:15:00,83.3,83.35,83.3,83.32,78048.0,66.7057,66.7457,66.7057,66.7217,78048.0
2019-01-16 10:20:00,83.32,83.39,83.32,83.39,24388.0,66.7217,66.7777,66.7217,66.7777,24388.0
2019-01-16 10:25:00,83.39,83.4,83.38,83.39,23070.0,66.7777,66.7857,66.7697,66.7777,23070.0
2019-01-16 10:30:00,83.39,83.41,83.38,83.41,43137.0,66.7777,66.7937,66.7697,66.7937,43137.0
2019-01-16 10:35:00,83.41,83.43,83.4,83.42,36966.0,66.7937,66.8098,66.7857,66.8018,36966.0
2019-01-16 10:40:00,83.43,83.43,83.42,83.42,26030.0,66.8098,66.8098,66.8018,66.8018,26030.0
2019-01-16 10:45:00,83.42,83.43,83.4,83.41,23802.0,66.8018,66.8098,66.7857,66.7937,23802.0
2019-01-16 10:50:00,83.4,83.43,83.4,83.42,32717.0,66.7857,66.8098,66.7857,66.8018,32717.0
2019-01-16 10:55:00,83.42,83.44,83.42,83.44,17359.0,66.8018,66.8178,66.8018,66.8178,17359.0
2019-01-16 11:00:00,83.44,83.47,83.43,83.47,49404.0,66.8178,66.8418,66.8098,66.8418,49404.0
2019-01-16 11:05:00,83.47,83.47,83.46,83.47,42412.0,66.8418,66.8418,66.8338,66.8418,42412.0
2019-01-16 11:10:00,83.47,83.47,83.46,83.47,33559.0,66.8418,66.8418,66.8338,66.8418,33559.0
2019-01-16 11:15:00,83.47,83.47,83.46,83.47,33322.0,66.8418,66.8418,66.8338,66.8418,33322.0
2019-01-16 11:20:00,83.47,83.47,83.46,83.46,23172.0,66.8418,66.8418,66.8338,66.8338,23172.0
2019-01-16 11:25:00,83.46,83.47,83.45,83.46,36114.0,66.8338,66.8418,66.8258,66.8338,36114.0
2019-01-16 11:30:00,83.45,83.46,83.45,83.45,16182.0,66.8258,66.8338,66.8258,66.8258,16182.0
2019-01-16 11:35:00,83.45,83.46,83.45,83.45,31132.0,66.8258,66.8338,66.8258,66.8258,31132.0
2019-01-16 11:40:00,83.45,83.46,83.45,83.45,22358.0,66.8258,66.8338,66.8258,66.8258,22358.0
2019-01-16 11:45:00,83.45,83.46,83.45,83.45,21884.0,66.8258,66.8338,66.8258,66.8258,21884.0
2019-01-16 11:50:00,83.45,83.46,83.45,83.45,24103.0,66.8258,66.8338,66.8258,66.8258,24103.0
2019-01-16 11:55:00,83.45,83.46,83.45,83.45,19723.0,66.8258,66.8338,66.8258,66.8258,19723.0
2019-01-16 12:00:00,83.45,83.46,83.45,83.45,45619.0,66.8258,66.8338,66.8258,66.8258,45619.0
2019-01-16 12:05:00,83.45,83.46,83.45,83.45,14822.0,66.8258,66.8338,66.8258,66.8258,14822.0
2019-01-16 12:10:00,83.45,83.46,83.45,83.45,68955.0,66.8258,66.8338,66.8258,66.8258,68955.0
2019-01-16 12:15:00,83.45,83.46,83.44,83.44,34165.0,66.8258,66.8338,66.8178,66.8178,34165.0
2019-01-16 12:20:00,83.45,83.47,83.44,83.47,45317.0,66.8258,66.8418,66.8178,66.8418,45317.0
2019-01-16 12:25:00,83.47,83.47,83.46,83.47,24731.0,66.8418,66.8418,66.8338,66.8418,24731.0
2019-01-16 12:30:00,83.46,83.48,83.46,83.47,26646.0,66.8338,66.8498,66.8338,66.8418,26646.0
2019-01-16 12:35:00,83.47,83.47,83.46,83.47,95434.0,66.8418,66.8418,66.8338,66.8418,95434.0
2019-01-16 12:40:00,83.47,83.47,83.46,83.47,23057.0,66.8418,66.8418,66.8338,66.8418,23057.0
2019-01-16 12:45:00,83.47,83.48,83.46,83.48,29730.0,66.8418,66.8498,66.8338,66.8498,29730.0
2019-01-16 12:50:00,83.48,83.48,83.46,83.47,76481.0,66.8498,66.8498,66.8338,66.8418,76481.0
2019-01-16 12:55:00,83.46,83.49,83.46,83.48,25155.0,66.8338,66.8578,66.8338,66.8498,25155.0
2019-01-16 13:00:00,83.48,83.49,83.48,83.48,45427.0,66.8498,66.8578,66.8498,66.8498,45427.0
2019-01-16 13:05:00,83.48,83.49,83.48,83.48,66173.0,66.8498,66.8578,66.8498,66.8498,66173.0
2019-01-16 13:10:00,83.48,83.5,83.48,83.5,34042.0,66.8498,66.8658,66.8498,66.8658,34042.0
2019-01-16 13:15:00,83.5,83.5,83.49,83.49,27290.0,66.8658,66.8658,66.8578,66.8578,27290.0
2019-01-16 13:20:00,83.5,83.5,83.49,83.5,29022.0,66.8658,66.8658,66.8578,66.8658,29022.0
2019-01-16 13:25:00,83.5,83.5,83.49,83.5,33003.0,66.8658,66.8658,66.8578,66.8658,33003.0
2019-01-16 13:30:00,83.5,83.5,83.49,83.5,24610.0,66.8658,66.8658,66.8578,66.8658,24610.0
2019-01-16 13:35:00,83.5,83.5,83.49,83.5,23594.0,66.8658,66.8658,66.8578,66.8658,23594.0
2019-01-16 13:40:00,83.5,83.5,83.49,83.5,19076.0,66.8658,66.8658,66.8578,66.8658,19076.0
2019-01-16 13:45:00,83.5,83.52,83.49,83.52,49938.0,66.8658,66.8818,66.8578,66.8818,49938.0
2019-01-16 13:50:00,83.52,83.53,83.51,83.53,37745.0,66.8818,66.8898,66.8738,66.8898,37745.0
2019-01-16 13:55:00,83.53,83.53,83.51,83.52,180969.0,66.8898,66.8898,66.8738,66.8818,180969.0
2019-01-16 14:00:00,83.53,83.53,83.51,83.51,161590.0,66.8898,66.8898,66.8738,66.8738,161590.0
2019-01-16 14:05:00,83.52,83.55,83.43,83.45,5368854.0,66.8818,66.9059,66.8098,66.8258,5368854.0
2019-01-16 14:10:00,83.46,83.48,83.43,83.48,744262.0,66.8338,66.8498,66.8098,66.8498,744262.0
2019-01-16 14:15:00,83.48,83.48,83.43,83.45,112694.0,66.8498,66.8498,66.8098,66.8258,112694.0
2019-01-16 14:20:00,83.44,83.46,83.44,83.44,117176.0,66.8178,66.8338,66.8178,66.8178,117176.0
2019-01-16 14:25:00,83.44,83.45,83.44,83.44,8581.0,66.8178,66.8258,66.8178,66.8178,8581.0
2019-01-16 14:30:00,83.45,83.45,83.43,83.44,13400.0,66.8258,66.8258,66.8098,66.8178,13400.0
2019-01-16 14:35:00,83.44,83.44,83.43,83.44,26406.0,66.8178,66.8178,66.8098,66.8178,26406.0
2019-01-16 14:40:00,83.44,83.45,83.43,83.44,131311.0,66.8178,66.8258,66.8098,66.8178,131311.0
2019-01-16 14:45:00,83.44,83.45,83.44,83.44,27518.0,66.8178,66.8258,66.8178,66.8178,27518.0
2019-01-16 14:50:00,83.44,83.45,83.44,83.44,29412.0,66.8178,66.8258,66.8178,66.8178,29412.0
2019-01-16 14:55:00,83.45,83.46,83.43,83.45,37546.0,66.8258,66.8338,66.8098,66.8258,37546.0
2019-01-16 15:00:00,83.45,83.46,83.44,83.45,30859.0,66.8258,66.8338,66.8178,66.8258,30859.0
2019-01-16 15:05:00,83.45,83.46,83.44,83.46,61384.0,66.8258,66.8338,66.8178,66.8338,61384.0
2019-01-16 15:10:00,83.46,83.48,83.45,83.47,98565.0,66.8338,66.8498,66.8258,66.8418,98565.0
2019-01-16 15:15:00,83.47,83.48,83.46,83.46,113695.0,66.8418,66.8498,66.8338,66.8338,113695.0
2019-01-16 15:20:00,83.47,83.47,83.46,83.47,14223.0,66.8418,66.8418,66.8338,66.8418,14223.0
2019-01-16 15:25:00,83.47,83.48,83.46,83.47,209684.0,66.8418,66.8498,66.8338,66.8418,209684.0
2019-01-16 15:30:00,83.46,83.5,83.46,83.5,132336.0,66.8338,66.8658,66.8338,66.8658,132336.0
2019-01-16 15:35:00,83.5,83.5,83.49,83.49,100632.0,66.8658,66.8658,66.8578,66.8578,100632.0
2019-01-16 15:40:00,83.49,83.5,83.48,83.5,56701.0,66.8578,66.8658,66.8498,66.8658,56701.0
2019-01-16 15:45:00,83.5,83.51,83.49,83.5,42032.0,66.8658,66.8738,66.8578,66.8658,42032.0
2019-01-16 15:50:00,83.5,83.5,83.49,83.5,44204.0,66.8658,66.8658,66.8578,66.8658,44204.0
2019-01-16 15:55:00,83.49,83.51,83.45,83.5,174318.0,66.8578,66.8738,66.8258,66.8658,174318.0
2019-01-17 09:30:00,83.46,83.49,83.43,83.43,29246.0,66.8338,66.8578,66.8098,66.8098,29246.0
2019-01-17 09:35:00,83.43,83.44,83.41,83.42,4830.0,66.8098,66.8178,66.7937,66.8018,4830.0
2019-01-17 09:40:00,83.42,83.44,83.42,83.42,25040.0,66.8018,66.8178,66.8018,66.8018,25040.0
2019-01-17 09:45:00,83.42,83.43,83.41,83.43,15630.0,66.8018,66.8098,66.7937,66.8098,15630.0
2019-01-17 09:50:00,83.42,83.43,83.42,83.43,42369.0,66.8018,66.8098,66.8018,66.8098,42369.0
2019-01-17 09:55:00,83.43,83.44,83.42,83.43,20154.0,66.8098,66.8178,66.8018,66.8098,20154.0
2019-01-17 10:00:00,83.43,83.45,83.43,83.45,6217.0,66.8098,66.8258,66.8098,66.8258,6217.0
2019-01-17 10:05:00,83.45,83.45,83.44,83.45,24774.0,66.8258,66.8258,66.8178,66.8258,24774.0
2019-01-17 10:10:00,83.45,83.45,83.44,83.44,22187.0,66.8258,66.8258,66.8178,66.8178,22187.0
2019-01-17 10:15:00,83.45,83.45,83.43,83.44,33345.0,66.8258,66.8258,66.8098,66.8178,33345.0
2019-01-17 10:20:00,83.44,83.45,83.43,83.45,21957.0,66.8178,66.8258,66.8098,66.8258,21957.0
2019-01-17 10:25:00,83.45,83.45,83.44,83.45,30143.0,66.8258,66.8258,66.8178,66.8258,30143.0
2019-01-17 10:30:00,83.45,83.47,83.44,83.47,26148.0,66.8258,66.8418,66.8178,66.8418,26148.0
2019-01-17 10:35:00,83.47,83.48,83.46,83.48,23637.0,66.8418,66.8498,66.8338,66.8498,23637.0
2019-01-17 10:40:00,83.48,83.48,83.47,83.48,27000.0,66.8498,66.8498,66.8418,66.8498,27000.0
2019-01-17 10:45:00,83.47,83.48,83.47,83.48,25645.0,66.8418,66.8498,66.8418,66.8498,25645.0
2019-01-17 10:50:00,83.48,83.48,83.47,83.48,47126.0,66.8498,66.8498,66.8418,66.8498,47126.0
2019-01-17 10:55:00,83.48,83.48,83.47,83.48,18300.0,66.8498,66.8498,66.8418,66.8498,18300.0
2019-01-17 11:00:00,83.48,83.5,83.47,83.49,42269.0,66.8498,66.8658,66.8418,66.8578,42269.0
2019-01-17 11:05:00,83.5,83.5,83.49,83.5,35339.0,66.8658,66.8658,66.8578,66.8658,35339.0
2019-01-17 11:10:00,83.5,83.5,83.47,83.49,39146.0,66.8658,66.8658,66.8418,66.8578,39146.0
2019-01-17 11:15:00,83.5,83.52,83.49,83.52,19653.0,66.8658,66.8818,66.8578,66.8818,19653.0
2019-01-17 11:20:00,83.52,83.52,83.51,83.52,34180.0,66.8818,66.8818,66.8738,66.8818,34180.0
2019-01-17 11:25:00,83.52,83.53,83.51,83.53,28750.0,66.8818,66.8898,66.8738,66.8898,28750.0
2019-01-17 11:30:00,83.53,83.53,83.52,83.53,29483.0,66.8898,66.8898,66.8818,66.8898,29483.0
2019-01-17 11:35:00,83.53,83.53,83.52,83.53,26416.0,66.8898,66.8898,66.8818,66.8898,26416.0
2019-01-17 11:40:00,83.53,83.53,83.52,83.53,33780.0,66.8898,66.8898,66.8818,66.8898,33780.0
2019-01-17 11:45:00,83.53,83.53,83.52,83.53,26003.0,66.8898,66.8898,66.8818,66.8898,26003.0
2019-01-17 11:50:00,83.53,83.54,83.52,83.54,20078.0,66.8898,66.8979,66.8818,66.8979,20078.0
2019-01-17 11:55:00,83.54,83.54,83.53,83.54,28921.0,66.8979,66.8979,66.8898,66.8979,28921.0
2019-01-17 12:00:00,83.54,83.54,83.53,83.54,37679.0,66.8979,66.8979,66.8898,66.8979,37679.0
2019-01-17 12:05:00,83.54,83.55,83.53,83.55,31708.0,66.8979,66.9059,66.8898,66.9059,31708.0
2019-01-17 12:10:00,83.55,83.55,83.54,83.55,20659.0,66.9059,66.9059,66.8979,66.9059,20659.0
2019-01-17 12:15:00,83.55,83.56,83.54,83.55,49688.0,66.9059,66.9139,66.8979,66.9059,49688.0
2019-01-17 12:20:00,83.56,83.57,83.55,83.56,21571.0,66.9139,66.9219,66.9059,66.9139,21571.0
2019-01-17 12:25:00,83.56,83.57,83.56,83.57,40916.0,66.9139,66.9219,66.9139,66.9219,40916.0
2019-01-17 12:30:00,83.56,83.57,83.56,83.56,49079.0,66.9139,66.9219,66.9139,66.9139,49079.0
2019-01-17 12:35:00,83.56,83.57,83.56,83.56,34405.0,66.9139,66.9219,66.9139,66.9139,34405.0
2019-01-17 12:40:00,83.56,83.57,83.56,83.56,24743.0,66.9139,66.9219,66.9139,66.9139,24743.0
2019-01-17 12:45:00,83.56,83.57,83.56,83.56,24636.0,66.9139,66.9219,66.9139,66.9139,24636.0
2019-01-17 12:50:00,83.56,83.57,83.56,83.56,24056.0,66.9139,66.9219,66.9139,66.9139,24056.0
2019-01-17 12:55:00,83.56,83.57,83.56,83.57,20901.0,66.9139,66.9219,66.9139,66.9219,20901.0
2019-01-17 13:00:00,83.57,83.58,83.56,83.58,47670.0,66.9219,66.9299,66.9139,66.9299,47670.0
2019-01-17 13:05:00,83.58,83.59,83.57,83.59,22278.0,66.9299,66.9379,66.9219,66.9379,22278.0
2019-01-17 13:10:00,83.59,83.59,83.57,83.58,116872.0,66.9379,66.9379,66.9219,66.9299,116872.0
2019-01-17 13:15:00,83.58,83.58,83.57,83.57,27217.0,66.9299,66.9299,66.9219,66.9219,27217.0
2019-01-17 13:20:00,83.58,83.58,83.57,83.57,34413.0,66.9299,66.9299,66.9219,66.9219,34413.0
2019-01-17 13:25:00,83.57,83.58,83.57,83.58,27281.0,66.9219,66.9299,66.9219,66.9299,27281.0
2019-01-17 13:30:00,83.57,83.58,83.57,83.58,30542.0,66.9219,66.9299,66.9219,66.9299,30542.0
2019-01-17 13:35:00,83.58,83.58,83.57,83.58,22552.0,66.9299,66.9299,66.9219,66.9299,22552.0
2019-01-17 13:40:00,83.58,83.58,83.57,83.58,22058.0,66.9299,66.9299,66.9219,66.9299,22058.0
2019-01-17 13:45:00,83.57,83.58,83.57,83.58,50782.0,66.9219,66.9299,66.9219,66.9299,50782.0
2019-01-17 13:50:00,83.58,83.58,83.57,83.58,29342.0,66.9299,66.9299,66.9219,66.9299,29342.0
2019-01-17 13:55:00,83.58,83.58,83.57,83.58,28577.0,66.9299,66.9299,66.9219,66.9299,28577.0
2019-01-17 14:00:00,83.57,83.58,83.57,83.57,4449.0,66.9219,66.9299,66.9219,66.9219,4449.0
2019-01-17 14:05:00,83.58,83.58,83.56,83.56,17620.0,66.9299,66.9299,66.9139,66.9139,17620.0
2019-01-17 14:10:00,83.56,83.57,83.56,83.56,3752.0,66.9139,66.9219,66.9139,66.9139,3752.0
2019-01-17 14:15:00,83.56,83.57,83.56,83.56,23662.0,66.9139,66.9219,66.9139,66.9139,23662.0
2019-01-17 14:20:00,83.56,83.57,83.56,83.56,20432.0,66.9139,66.9219,66.9139,66.9139,20432.0
2019-01-17 14:25:00,83.56,83.57,83.56,83.57,7663.0,66.9139,66.9219,66.9139,66.9219,7663.0
2019-01-17 14:30:00,83.57,83.59,83.56,83.57,334496.0,66.9219,66.9379,66.9139,66.9219,334496.0
2019-01-17 14:35:00,83.57,83.57,83.52,83.53,17789.0,66.9219,66.9219,66.8818,66.8898,17789.0
2019-01-17 14:40:00,83.53,83.55,83.51,83.51,24800.0,66.8898,66.9059,66.8738,66.8738,24800.0
2019-01-17 14:45:00,83.51,83.51,83.47,83.48,5463.0,66.8738,66.8738,66.8418,66.8498,5463.0
2019-01-17 14:50:00,83.48,83.5,83.47,83.5,14350.0,66.8498,66.8658,66.8418,66.8658,14350.0
2019-01-17 14:55:00,83.5,83.55,83.48,83.52,87618.0,66.8658,66.9059,66.8498,66.8818,87618.0
2019-01-17 15:00:00,83.52,83.55,83.52,83.53,41444.0,66.8818,66.9059,66.8818,66.8898,41444.0
2019-01-17 15:05:00,83.53,83.54,83.51,83.52,10806.0,66.8898,66.8979,66.8738,66.8818,10806.0
2019-01-17 15:10:00,83.53,83.53,83.52,83.52,124699.0,66.8898,66.8898,66.8818,66.8818,124699.0
2019-01-17 15:15:00,83.53,83.54,83.51,83.52,35858.0,66.8898,66.8979,66.8738,66.8818,35858.0
2019-01-17 15:20:00,83.52,83.52,83.51,83.52,11139.0,66.8818,66.8818,66.8738,66.8818,11139.0
2019-01-17 15:25:00,83.52,83.52,83.5,83.5,16811.0,66.8818,66.8818,66.8658,66.8658,16811.0
2019-01-17 15:30:00,83.51,83.51,83.5,83.51,62595.0,66.8738,66.8738,66.8658,66.8738,62595.0
2019-01-17 15:35:00,83.5,83.51,83.5,83.51,32813.0,66.8658,66.8738,66.8658,66.8738,32813.0
2019-01-17 15:40:00,83.5,83.51,83.49,83.5,71643.0,66.8658,66.8738,66.8578,66.8658,71643.0
2019-01-17 15:45:00,83.5,83.5,83.49,83.49,31250.0,66.8658,66.8658,66.8578,66.8578,31250.0
2019-01-17 15:50:00,83.5,83.5,83.49,83.5,40872.0,66.8658,66.8658,66.8578,66.8658,40872.0
2019-01-17 15:55:00,83.5,83.51,83.49,83.51,68533.0,66.8658,66.8738,66.8578,66.8738,68533.0
2019-01-18 09:30:00,83.55,83.59,83.5,83.59,51252.0,66.9059,66.9379,66.8658,66.9379,51252.0
2019-01-18 09:35:00,83.59,83.63,83.58,83.63,28573.0,66.9379,66.9699,66.9299,66.9699,28573.0
2019-01-18 09:40:00,83.63,83.67,83.62,83.67,44732.0,66.9699,67.002,66.9619,67.002,44732.0
2019-01-18 09:45:00,83.67,83.67,83.65,83.66,25357.0,67.002,67.002,66.9859,66.9939,25357.0
2019-01-18 09:50:00,83.66,83.67,83.65,83.66,35686.0,66.9939,67.002,66.9859,66.9939,35686.0
2019-01-18 09:55:00,83.66,83.67,83.65,83.65,11426.0,66.9939,67.002,66.9859,66.9859,11426.0
2019-01-18 10:00:00,83.66,83.67,83.65,83.65,35595.0,66.9939,67.002,66.9859,66.9859,35595.0
2019-01-18 10:05:00,83.65,83.67,83.64,83.66,6672.0,66.9859,67.002,66.9779,66.9939,6672.0
2019-01-18 10:10:00,83.67,83.67,83.66,83.66,29229.0,67.002,67.002,66.9939,66.9939,29229.0
2019-01-18 10:15:00,83.67,83.67,83.62,83.62,36909.0,67.002,67.002,66.9619,66.9619,36909.0
2019-01-18 10:20:00,83.63,83.64,83.63,83.64,9203.0,66.9699,66.9779,66.9699,66.9779,9203.0
2019-01-18 10:25:00,83.64,83.66,83.63,83.66,18916.0,66.9779,66.9939,66.9699,66.9939,18916.0
2019-01-18 10:30:00,83.65,83.66,83.65,83.66,19237.0,66.9859,66.9939,66.9859,66.9939,19237.0
2019-01-18 10:35:00,83.66,83.66,83.64,83.64,37208.0,66.9939,66.9939,66.9779,66.9779,37208.0
2019-01-18 10:40:00,83.65,83.65,83.62,83.62,85132.0,66.9859,66.9859,66.9619,66.9619,85132.0
2019-01-18 10:45:00,83.63,83.63,83.62,83.63,16468.0,66.9699,66.9699,66.9619,66.9699,16468.0
2019-01-18 10:50:00,83.63,83.63,83.62,83.63,31757.0,66.9699,66.9699,66.9619,66.9699,31757.0
2019-01-18 10:55:00,83.63,83.63,83.61,83.61,75258.0,66.9699,66.9699,66.9539,66.9539,75258.0
2019-01-18 11:00:00,83.61,83.62,83.61,83.62,28863.0,66.9539,66.9619,66.9539,66.9619,28863.0
2019-01-18 11:05:00,83.62,83.62,83.61,83.62,31530.0,66.9619,66.9619,66.9539,66.9619,31530.0
2019-01-18 11:10:00,83.62,83.62,83.61,83.61,21622.0,66.9619,66.9619,66.9539,66.9539,21622.0
2019-01-18 11:15:00,83.62,83.62,83.61,83.61,23738.0,66.9619,66.9619,66.9539,66.9539,23738.0
2019-01-18 11:20:00,83.62,83.62,83.61,83.62,69810.0,66.9619,66.9619,66.9539,66.9619,69810.0
2019-01-18 11:25:00,83.61,83.62,83.6,83.6,42147.0,66.9539,66.9619,66.9459,66.9459,42147.0
2019-01-18 11:30:00,83.6,83.61,83.6,83.61,21074.0,66.9459,66.9539,66.9459,66.9539,21074.0
2019-01-18 11:35:00,83.6,83.61,83.6,83.6,36377.0,66.9459,66.9539,66.9459,66.9459,36377.0
2019-01-18 11:40:00,83.61,83.61,83.6,83.6,28727.0,66.9539,66.9539,66.9459,66.9459,28727.0
2019-01-18 11:45:00,83.6,83.61,83.59,83.59,46038.0,66.9459,66.9539,66.9379,66.9379,46038.0
2019-01-18 11:50:00,83.6,83.6,83.59,83.59,8658.0,66.9459,66.9459,66.9379,66.9379,8658.0
2019-01-18 11:55:00,83.59,83.6,83.59,83.6,25610.0,66.9379,66.9459,66.9379,66.9459,25610.0
2019-01-18 12:00:00,83.6,83.6,83.59,83.59,55017.0,66.9459,66.9459,66.9379,66.9379,55017.0
2019-01-18 12:05:00,83.59,83.6,83.59,83.59,23863.0,66.9379,66.9459,66.9379,66.9379,23863.0
2019-01-18 12:10:00,83.59,83.6,83.58,83.58,48505.0,66.9379,66.9459,66.9299,66.9299,48505.0
2019-01-18 12:15:00,83.59,83.59,83.58,83.58,24361.0,66.9379,66.9379,66.9299,66.9299,24361.0
2019-01-18 12:20:00,83.59,83.59,83.58,83.59,31931.0,66.9379,66.9379,66.9299,66.9379,31931.0
2019-01-18 12:25:00,83.59,83.59,83.58,83.59,25141.0,66.9379,66.9379,66.9299,66.9379,25141.0
2019-01-18 12:30:00,83.58,83.6,83.58,83.58,105287.0,66.9299,66.9459,66.9299,66.9299,105287.0
2019-01-18 12:35:00,83.59,83.59,83.58,83.58,38618.0,66.9379,66.9379,66.9299,66.9299,38618.0
2019-01-18 12:40:00,83.58,83.59,83.58,83.58,24117.0,66.9299,66.9379,66.9299,66.9299,24117.0
2019-01-18 12:45:00,83.58,83.59,83.58,83.58,18286.0,66.9299,66.9379,66.9299,66.9299,18286.0
2019-01-18 12:50:00,83.59,83.59,83.58,83.59,67186.0,66.9379,66.9379,66.9299,66.9379,67186.0
2019-01-18 12:55:00,83.59,83.6,83.58,83.6,51990.0,66.9379,66.9459,66.9299,66.9459,51990.0
2019-01-18 13:00:00,83.6,83.6,83.59,83.59,18848.0,66.9459,66.9459,66.9379,66.9379,18848.0
2019-01-18 13:05:00,83.59,83.6,83.59,83.59,62352.0,66.9379,66.9459,66.9379,66.9379,62352.0
2019-01-18 13:10:00,83.59,83.61,83.59,83.61,49279.0,66.9379,66.9539,66.9379,66.9539,49279.0
2019-01-18 13:15:00,83.61,83.61,83.6,83.61,35348.0,66.9539,66.9539,66.9459,66.9539,35348.0
2019-01-18 13:20:00,83.61,83.61,83.6,83.6,44997.0,66.9539,66.9539,66.9459,66.9459,44997.0
2019-01-18 13:25:00,83.61,83.63,83.6,83.63,54270.0,66.9539,66.9699,66.9459,66.9699,54270.0
2019-01-18 13:30:00,83.63,83.64,83.62,83.64,25438.0,66.9699,66.9779,66.9619,66.9779,25438.0
2019-01-18 13:35:00,83.64,83.64,83.63,83.64,14751.0,66.9779,66.9779,66.9699,66.9779,14751.0
2019-01-18 13:40:00,83.64,83.64,83.63,83.64,22478.0,66.9779,66.9779,66.9699,66.9779,22478.0
2019-01-18 13:45:00,83.64,83.64,83.63,83.64,23006.0,66.9779,66.9779,66.9699,66.9779,23006.0
2019-01-18 13:50:00,83.64,83.64,83.63,83.64,20790.0,66.9779,66.9779,66.9699,66.9779,20790.0
2019-01-18 13:55:00,83.64,83.64,83.63,83.64,31547.0,66.9779,66.9779,66.9699,66.9779,31547.0
2019-01-18 14:00:00,83.64,83.64,83.63,83.64,8061.0,66.9779,66.9779,66.9699,66.9779,8061.0
2019-01-18 14:05:00,83.64,83.64,83.63,83.64,8592.0,66.9779,66.9779,66.9699,66.9779,8592.0
2019-01-18 14:10:00,83.64,83.64,83.63,83.63,3995.0,66.9779,66.9779,66.9699,66.9699,3995.0
2019-01-18 14:15:00,83.63,83.67,83.63,83.67,10680.0,66.9699,67.002,66.9699,67.002,10680.0
2019-01-18 14:20:00,83.67,83.67,83.66,83.67,8908.0,67.002,67.002,66.9939,67.002,8908.0
2019-01-18 14:25:00,83.67,83.67,83.64,83.65,13329.0,67.002,67.002,66.9779,66.9859,13329.0
2019-01-18 14:30:00,83.65,83.65,83.64,83.65,22752.0,66.9859,66.9859,66.9779,66.9859,22752.0
2019-01-18 14:35:00,83.65,83.65,83.64,83.64,8520.0,66.9859,66.9859,66.9779,66.9779,8520.0
2019-01-18 14:40:00,83.63,83.64,83.62,83.63,3180.0,66.9699,66.9779,66.9619,66.9699,3180.0
2019-01-18 14:45:00,83.63,83.63,83.6,83.6,16246.0,66.9699,66.9699,66.9459,66.9459,16246.0
2019-01-18 14:50:00,83.61,83.61,83.6,83.61,6011.0,66.9539,66.9539,66.9459,66.9539,6011.0
2019-01-18 14:55:00,83.61,83.61,83.59,83.6,9314.0,66.9539,66.9539,66.9379,66.9459,9314.0
2019-01-18 15:00:00,83.6,83.6,83.59,83.59,15544.0,66.9459,66.9459,66.9379,66.9379,15544.0
2019-01-18 15:05:00,83.6,83.61,83.59,83.6,11381.0,66.9459,66.9539,66.9379,66.9459,11381.0
2019-01-18 15:10:00,83.6,83.61,83.59,83.59,8732.0,66.9459,66.9539,66.9379,66.9379,8732.0
2019-01-18 15:15:00,83.6,83.6,83.59,83.6,6741.0,66.9459,66.9459,66.9379,66.9459,6741.0
2019-01-18 15:20:00,83.59,83.6,83.59,83.6,6623.0,66.9379,66.9459,66.9379,66.9459,6623.0
2019-01-18 15:25:00,83.59,83.6,83.59,83.59,7216.0,66.9379,66.9459,66.9379,66.9379,7216.0
2019-01-18 15:30:00,83.59,83.6,83.59,83.59,10145.0,66.9379,66.9459,66.9379,66.9379,10145.0
2019-01-18 15:35:00,83.59,83.6,83.58,83.59,9745.0,66.9379,66.9459,66.9299,66.9379,9745.0
2019-01-18 15:40:00,83.59,83.6,83.58,83.59,8055.0,66.9379,66.9459,66.9299,66.9379,8055.0
2019-01-18 15:45:00,83.59,83.59,83.58,83.59,11198.0,66.9379,66.9379,66.9299,66.9379,11198.0
2019-01-18 15:50:00,83.59,83.59,83.58,83.58,27017.0,66.9379,66.9379,66.9299,66.9299,27017.0
2019-01-18 15:55:00,83.58,83.59,83.57,83.59,74068.0,66.9299,66.9379,66.9219,66.9379,74068.0
2019-01-22 09:30:00,83.67,83.7,83.65,83.69,65326.0,67.002,67.026,66.9859,67.018,65326.0
2019-01-22 09:35:00,83.69,83.69,83.67,83.67,3972.0,67.018,67.018,67.002,67.002,3972.0
2019-01-22 09:40:00,83.67,83.7,83.67,83.69,26284.0,67.002,67.026,67.002,67.018,26284.0
2019-01-22 09:45:00,83.69,83.7,83.69,83.69,12151.0,67.018,67.026,67.018,67.018,12151.0
2019-01-22 09:50:00,83.7,83.72,83.69,83.7,128950.0,67.026,67.042,67.018,67.026,128950.0
2019-01-22 09:55:00,83.7,83.7,83.68,83.69,43623.0,67.026,67.026,67.01,67.018,43623.0
2019-01-22 10:00:00,83.7,83.72,83.7,83.72,147294.0,67.026,67.042,67.026,67.042,147294.0
2019-01-22 10:05:00,83.71,83.72,83.7,83.72,78233.0,67.034,67.042,67.026,67.042,78233.0
2019-01-22 10:10:00,83.72,83.72,83.7,83.72,28521.0,67.042,67.042,67.026,67.042,28521.0
2019-01-22 10:15:00,83.71,83.72,83.7,83.71,6349.0,67.034,67.042,67.026,67.034,6349.0
2019-01-22 10:20:00,83.7,83.73,83.7,83.73,9734.0,67.026,67.05,67.026,67.05,9734.0
2019-01-22 10:25:00,83.72,83.73,83.7,83.71,8714.0,67.042,67.05,67.026,67.034,8714.0
2019-01-22 10:30:00,83.71,83.72,83.7,83.71,10667.0,67.034,67.042,67.026,67.034,10667.0
2019-01-22 10:35:00,83.71,83.73,83.7,83.73,8566.0,67.034,67.05,67.026,67.05,8566.0
2019-01-22 10:40:00,83.73,83.73,83.71,83.72,7780.0,67.05,67.05,67.034,67.042,7780.0
2019-01-22 10:45:00,83.72,83.72,83.7,83.7,7102.0,67.042,67.042,67.026,67.026,7102.0
2019-01-22 10:50:00,83.7,83.7,83.69,83.69,64334.0,67.026,67.026,67.018,67.018,64334.0
2019-01-22 10:55:00,83.7,83.72,83.69,83.72,38749.0,67.026,67.042,67.018,67.042,38749.0
2019-01-22 11:00:00,83.72,83.74,83.71,83.73,11768.0,67.042,67.058,67.034,67.05,11768.0
2019-01-22 11:05:00,83.72,83.74,83.71,83.73,6510.0,67.042,67.058,67.034,67.05,6510.0
2019-01-22 11:10:00,83.74,83.74,83.73,83.73,8332.0,67.058,67.058,67.05,67.05,8332.0
2019-01-22 11:15:00,83.74,83.74,83.72,83.73,10153.0,67.058,67.058,67.042,67.05,10153.0
2019-01-22 11:20:00,83.72,83.73,83.71,83.71,8635.0,67.042,67.05,67.034,67.034,8635.0
2019-01-22 11:25:00,83.73,83.73,83.72,83.73,7388.0,67.05,67.05,67.042,67.05,7388.0
2019-01-22 11:30:00,83.73,83.73,83.69,83.7,1260804.0,67.05,67.05,67.018,67.026,1260804.0
2019-01-22 11:35:00,83.7,83.71,83.69,83.69,7615.0,67.026,67.034,67.018,67.018,7615.0
2019-01-22 11:40:00,83.7,83.72,83.7,83.72,6866.0,67.026,67.042,67.026,67.042,6866.0
2019-01-22 11:45:00,83.72,83.72,83.7,83.7,4303.0,67.042,67.042,67.026,67.026,4303.0
2019-01-22 11:50:00,83.71,83.73,83.71,83.72,18072.0,67.034,67.05,67.034,67.042,18072.0
2019-01-22 11:55:00,83.73,83.74,83.72,83.73,6790.0,67.05,67.058,67.042,67.05,6790.0
2019-01-22 12:00:00,83.73,83.74,83.72,83.73,8967.0,67.05,67.058,67.042,67.05,8967.0
2019-01-22 12:05:00,83.73,83.75,83.72,83.74,32497.0,67.05,67.066,67.042,67.058,32497.0
2019-01-22 12:10:00,83.74,83.75,83.74,83.75,11307.0,67.058,67.066,67.058,67.066,11307.0
2019-01-22 12:15:00,83.75,83.75,83.74,83.75,11495.0,67.066,67.066,67.058,67.066,11495.0
2019-01-22 12:20:00,83.75,83.75,83.73,83.73,6433.0,67.066,67.066,67.05,67.05,6433.0
2019-01-22 12:25:00,83.73,83.75,83.73,83.74,29589.0,67.05,67.066,67.05,67.058,29589.0
2019-01-22 12:30:00,83.75,83.76,83.74,83.76,5766.0,67.066,67.074,67.058,67.074,5766.0
2019-01-22 12:35:00,83.76,83.77,83.75,83.77,4403.0,67.074,67.082,67.066,67.082,4403.0
2019-01-22 12:40:00,83.77,83.77,83.74,83.74,9467.0,67.082,67.082,67.058,67.058,9467.0
2019-01-22 12:45:00,83.74,83.75,83.73,83.74,8297.0,67.058,67.066,67.05,67.058,8297.0
2019-01-22 12:50:00,83.75,83.75,83.73,83.74,9272.0,67.066,67.066,67.05,67.058,9272.0
2019-01-22 12:55:00,83.74,83.75,83.73,83.74,6606.0,67.058,67.066,67.05,67.058,6606.0
2019-01-22 13:00:00,83.74,83.77,83.74,83.77,7875.0,67.058,67.082,67.058,67.082,7875.0
2019-01-22 13:05:00,83.78,83.78,83.77,83.78,4589.0,67.09,67.09,67.082,67.09,4589.0
2019-01-22 13:10:00,83.78,83.81,83.77,83.79,26186.0,67.09,67.1141,67.082,67.098,26186.0
2019-01-22 13:15:00,83.79,83.8,83.78,83.8,16656.0,67.098,67.1061,67.09,67.1061,16656.0
2019-01-22 13:20:00,83.8,83.8,83.77,83.8,12407.0,67.1061,67.1061,67.082,67.1061,12407.0
2019-01-22 13:25:00,83.79,83.8,83.78,83.79,62741.0,67.098,67.1061,67.09,67.098,62741.0
2019-01-22 13:30:00,83.8,83.8,83.78,83.79,8920.0,67.1061,67.1061,67.09,67.098,8920.0
2019-01-22 13:35:00,83.8,83.8,83.77,83.79,6119.0,67.1061,67.1061,67.082,67.098,6119.0
2019-01-22 13:40:00,83.79,83.79,83.78,83.79,5189.0,67.098,67.098,67.09,67.098,5189.0
2019-01-22 13:45:00,83.79,83.8,83.78,83.8,19511.0,67.098,67.1061,67.09,67.1061,19511.0
2019-01-22 13:50:00,83.8,83.8,83.79,83.79,23201.0,67.1061,67.1061,67.098,67.098,23201.0
2019-01-22 13:55:00,83.8,83.8,83.79,83.8,4927.0,67.1061,67.1061,67.098,67.1061,4927.0
2019-01-22 14:00:00,83.8,83.8,83.79,83.8,9375.0,67.1061,67.1061,67.098,67.1061,9375.0
2019-01-22 14:05:00,83.8,83.8,83.79,83.8,41895.0,67.1061,67.1061,67.098,67.1061,41895.0
2019-01-22 14:10:00,83.81,83.81,83.8,83.81,10154.0,67.1141,67.1141,67.1061,67.1141,10154.0
2019-01-22 14:15:00,83.8,83.8,83.78,83.79,16544.0,67.1061,67.1061,67.09,67.098,16544.0
2019-01-22 14:20:00,83.79,83.79,83.78,83.78,34984.0,67.098,67.098,67.09,67.09,34984.0
2019-01-22 14:25:00,83.78,83.8,83.78,83.8,17951.0,67.09,67.1061,67.09,67.1061,17951.0
2019-01-22 14:30:00,83.8,83.8,83.78,83.79,20594.0,67.1061,67.1061,67.09,67.098,20594.0
2019-01-22 14:35:00,83.79,83.79,83.77,83.78,6380.0,67.098,67.098,67.082,67.09,6380.0
2019-01-22 14:40:00,83.78,83.78,83.77,83.78,10287.0,67.09,67.09,67.082,67.09,10287.0
2019-01-22 14:45:00,83.78,83.78,83.77,83.78,36617.0,67.09,67.09,67.082,67.09,36617.0
2019-01-22 14:50:00,83.78,83.78,83.76,83.77,10134.0,67.09,67.09,67.074,67.082,10134.0
2019-01-22 14:55:00,83.77,83.77,83.74,83.76,71885.0,67.082,67.082,67.058,67.074,71885.0
2019-01-22 15:00:00,83.76,83.76,83.74,83.74,16964.0,67.074,67.074,67.058,67.058,16964.0
2019-01-22 15:05:00,83.74,83.75,83.73,83.73,6041.0,67.058,67.066,67.05,67.05,6041.0
2019-01-22 15:10:00,83.73,83.74,83.72,83.73,45126.0,67.05,67.058,67.042,67.05,45126.0
2019-01-22 15:15:00,83.73,83.74,83.73,83.74,15229.0,67.05,67.058,67.05,67.058,15229.0
2019-01-22 15:20:00,83.75,83.75,83.74,83.75,51987.0,67.066,67.066,67.058,67.066,51987.0
2019-01-22 15:25:00,83.75,83.75,83.74,83.75,30064.0,67.066,67.066,67.058,67.066,30064.0
2019-01-22 15:30:00,83.75,83.75,83.74,83.75,9734.0,67.066,67.066,67.058,67.066,9734.0
2019-01-22 15:35:00,83.75,83.75,83.71,83.71,24218.0,67.066,67.066,67.034,67.034,24218.0
2019-01-22 15:40:00,83.7,83.72,83.7,83.72,31131.0,67.026,67.042,67.026,67.042,31131.0
2019-01-22 15:45:00,83.72,83.74,83.71,83.72,13322.0,67.042,67.058,67.034,67.042,13322.0
2019-01-22 15:50:00,83.72,83.73,83.71,83.73,15535.0,67.042,67.05,67.034,67.05,15535.0
2019-01-22 15:55:00,83.72,83.73,83.72,83.72,12700.0,67.042,67.05,67.042,67.042,12700.0
2019-01-23 09:30:00,83.77,83.78,83.73,83.76,115864.0,67.082,67.09,67.05,67.074,115864.0
2019-01-23 09:35:00,83.76,83.81,83.76,83.81,32394.0,67.074,67.1141,67.074,67.1141,32394.0
2019-01-23 09:40:00,83.81,83.81,83.79,83.81,19197.0,67.1141,67.1141,67.098,67.1141,19197.0
2019-01-23 09:45:00,83.81,83.81,83.77,83.78,16232.0,67.1141,67.1141,67.082,67.09,16232.0
2019-01-23 09:50:00,83.78,83.8,83.78,83.8,29118.0,67.09,67.1061,67.09,67.1061,29118.0
2019-01-23 09:55:00,83.8,83.81,83.79,83.81,12738.0,67.1061,67.1141,67.098,67.1141,12738.0
2019-01-23 10:00:00,83.81,83.82,83.8,83.81,17468.0,67.1141,67.1221,67.1061,67.1141,17468.0
2019-01-23 10:05:00,83.81,83.84,83.8,83.83,34653.0,67.1141,67.1381,67.1061,67.1301,34653.0
2019-01-23 10:10:00,83.83,83.83,83.82,83.83,13704.0,67.1301,67.1301,67.1221,67.1301,13704.0
2019-01-23 10:15:00,83.83,83.84,83.82,83.84,22277.0,67.1301,67.1381,67.1221,67.1381,22277.0
2019-01-23 10:20:00,83.84,83.85,83.83,83.84,21393.0,67.1381,67.1461,67.1301,67.1381,21393.0
2019-01-23 10:25:00,83.84,83.86,83.83,83.86,24090.0,67.1381,67.1541,67.1301,67.1541,24090.0
2019-01-23 10:30:00,83.86,83.87,83.85,83.85,32362.0,67.1541,67.1621,67.1461,67.1461,32362.0
2019-01-23 10:35:00,83.85,83.86,83.84,83.86,22250.0,67.1461,67.1541,67.1381,67.1541,22250.0
2019-01-23 10:40:00,83.86,83.87,83.85,83.87,24412.0,67.1541,67.1621,67.1461,67.1621,24412.0
2019-01-23 10:45:00,83.87,83.87,83.86,83.87,17472.0,67.1621,67.1621,67.1541,67.1621,17472.0
2019-01-23 10:50:00,83.87,83.88,83.86,83.88,44609.0,67.1621,67.1701,67.1541,67.1701,44609.0
2019-01-23 10:55:00,83.87,83.88,83.87,83.88,26304.0,67.1621,67.1701,67.1621,67.1701,26304.0
2019-01-23 11:00:00,83.88,83.88,83.87,83.88,18741.0,67.1701,67.1701,67.1621,67.1701,18741.0
2019-01-23 11:05:00,83.88,83.88,83.87,83.88,19289.0,67.1701,67.1701,67.1621,67.1701,19289.0
2019-01-23 11:10:00,83.88,83.88,83.84,83.86,32321.0,67.1701,67.1701,67.1381,67.1541,32321.0
2019-01-23 11:15:00,83.86,83.89,83.85,83.88,46378.0,67.1541,67.1781,67.1461,67.1701,46378.0
2019-01-23 11:20:00,83.88,83.91,83.87,83.91,25525.0,67.1701,67.1941,67.1621,67.1941,25525.0
2019-01-23 11:25:00,83.91,83.91,83.9,83.91,20036.0,67.1941,67.1941,67.1861,67.1941,20036.0
2019-01-23 11:30:00,83.91,83.91,83.9,83.91,26512.0,67.1941,67.1941,67.1861,67.1941,26512.0
2019-01-23 11:35:00,83.91,83.91,83.89,83.9,27788.0,67.1941,67.1941,67.1781,67.1861,27788.0
2019-01-23 11:40:00,83.9,83.91,83.89,83.91,29779.0,67.1861,67.1941,67.1781,67.1941,29779.0
2019-01-23 11:45:00,83.91,83.94,83.9,83.93,23126.0,67.1941,67.2182,67.1861,67.2102,23126.0
2019-01-23 11:50:00,83.92,83.93,83.91,83.92,30495.0,67.2022,67.2102,67.1941,67.2022,30495.0
2019-01-23 11:55:00,83.92,83.93,83.91,83.92,38618.0,67.2022,67.2102,67.1941,67.2022,38618.0
2019-01-23 12:00:00,83.92,83.93,83.91,83.92,28046.0,67.2022,67.2102,67.1941,67.2022,28046.0
2019-01-23 12:05:00,83.92,83.93,83.91,83.92,15547.0,67.2022,67.2102,67.1941,67.2022,15547.0
2019-01-23 12:10:00,83.92,83.93,83.91,83.92,19416.0,67.2022,67.2102,67.1941,67.2022,19416.0
2019-01-23 12:15:00,83.92,83.94,83.92,83.92,1225342.0,67.2022,67.2182,67.2022,67.2022,1225342.0
2019-01-23 12:20:00,83.92,83.93,83.91,83.92,24447.0,67.2022,67.2102,67.1941,67.2022,24447.0
2019-01-23 12:25:00,83.92,83.92,83.89,83.92,52405.0,67.2022,67.2022,67.1781,67.2022,52405.0
2019-01-23 12:30:00,83.92,83.93,83.91,83.92,100993.0,67.2022,67.2102,67.1941,67.2022,100993.0
2019-01-23 12:35:00,83.92,83.93,83.92,83.92,17109.0,67.2022,67.2102,67.2022,67.2022,17109.0
2019-01-23 12:40:00,83.92,83.93,83.92,83.92,19164.0,67.2022,67.2102,67.2022,67.2022,19164.0
2019-01-23 12:45:00,83.92,83.93,83.9,83.91,23399.0,67.2022,67.2102,67.1861,67.1941,23399.0
2019-01-23 12:50:00,83.91,83.91,83.9,83.91,15015.0,67.1941,67.1941,67.1861,67.1941,15015.0
2019-01-23 12:55:00,83.91,83.92,83.9,83.92,36775.0,67.1941,67.2022,67.1861,67.2022,36775.0
2019-01-23 13:00:00,83.92,83.92,83.91,83.92,15999.0,67.2022,67.2022,67.1941,67.2022,15999.0
2019-01-23 13:05:00,83.92,83.93,83.91,83.92,28851.0,67.2022,67.2102,67.1941,67.2022,28851.0
2019-01-23 13:10:00,83.91,83.92,83.9,83.92,31525.0,67.1941,67.2022,67.1861,67.2022,31525.0
2019-01-23 13:15:00,83.92,83.92,83.89,83.89,38846.0,67.2022,67.2022,67.1781,67.1781,38846.0
2019-01-23 13:20:00,83.9,83.91,83.89,83.9,35520.0,67.1861,67.1941,67.1781,67.1861,35520.0
2019-01-23 13:25:00,83.9,83.9,83.86,83.87,56729.0,67.1861,67.1861,67.1541,67.1621,56729.0
2019-01-23 13:30:00,83.87,83.87,83.86,83.86,29714.0,67.1621,67.1621,67.1541,67.1541,29714.0
2019-01-23 13:35:00,83.86,83.87,83.84,83.84,44191.0,67.1541,67.1621,67.1381,67.1381,44191.0
2019-01-23 13:40:00,83.84,83.85,83.83,83.84,55670.0,67.1381,67.1461,67.1301,67.1381,55670.0
2019-01-23 13:45:00,83.84,83.86,83.83,83.86,15881.0,67.1381,67.1541,67.1301,67.1541,15881.0
2019-01-23 13:50:00,83.86,83.88,83.85,83.87,23033.0,67.1541,67.1701,67.1461,67.1621,23033.0
2019-01-23 13:55:00,83.87,83.87,83.86,83.87,28619.0,67.1621,67.1621,67.1541,67.1621,28619.0
2019-01-23 14:00:00,83.86,83.87,83.86,83.87,2839.0,67.1541,67.1621,67.1541,67.1621,2839.0
2019-01-23 14:05:00,83.87,83.88,83.86,83.88,20262.0,67.1621,67.1701,67.1541,67.1701,20262.0
2019-01-23 14:10:00,83.87,83.88,83.87,83.87,9758.0,67.1621,67.1701,67.1621,67.1621,9758.0
2019-01-23 14:15:00,83.88,83.89,83.87,83.89,20509.0,67.1701,67.1781,67.1621,67.1781,20509.0
2019-01-23 14:20:00,83.89,83.89,83.87,83.87,15171.0,67.1781,67.1781,67.1621,67.1621,15171.0
2019-01-23 14:25:00,83.87,83.88,83.87,83.88,4139.0,67.1621,67.1701,67.1621,67.1701,4139.0
2019-01-23 14:30:00,83.87,83.89,83.87,83.88,16524.0,67.1621,67.1781,67.1621,67.1701,16524.0
2019-01-23 14:35:00,83.88,83.89,83.87,83.88,6341.0,67.1701,67.1781,67.1621,67.1701,6341.0
2019-01-23 14:40:00,83.89,83.89,83.88,83.89,12999.0,67.1781,67.1781,67.1701,67.1781,12999.0
2019-01-23 14:45:00,83.88,83.89,83.87,83.88,17424.0,67.1701,67.1781,67.1621,67.1701,17424.0
2019-01-23 14:50:00,83.87,83.88,83.87,83.88,12388.0,67.1621,67.1701,67.1621,67.1701,12388.0
2019-01-23 14:55:00,83.87,83.88,83.87,83.88,4384.0,67.1621,67.1701,67.1621,67.1701,4384.0
2019-01-23 15:00:00,83.87,83.89,83.87,83.89,12210.0,67.1621,67.1781,67.1621,67.1781,12210.0
2019-01-23 15:05:00,83.89,83.89,83.88,83.89,7207.0,67.1781,67.1781,67.1701,67.1781,7207.0
2019-01-23 15:10:00,83.89,83.91,83.88,83.91,17250.0,67.1781,67.1941,67.1701,67.1941,17250.0
2019-01-23 15:15:00,83.91,83.91,83.9,83.91,10998.0,67.1941,67.1941,67.1861,67.1941,10998.0
2019-01-23 15:20:00,83.91,83.92,83.9,83.91,21271.0,67.1941,67.2022,67.1861,67.1941,21271.0
2019-01-23 15:25:00,83.92,83.93,83.91,83.93,21501.0,67.2022,67.2102,67.1941,67.2102,21501.0
2019-01-23 15:30:00,83.92,83.93,83.92,83.93,26044.0,67.2022,67.2102,67.2022,67.2102,26044.0
2019-01-23 15:35:00,83.92,83.93,83.92,83.92,11859.0,67.2022,67.2102,67.2022,67.2022,11859.0
2019-01-23 15:40:00,83.93,83.93,83.91,83.92,10781.0,67.2102,67.2102,67.1941,67.2022,10781.0
2019-01-23 15:45:00,83.92,83.93,83.9,83.9,38002.0,67.2022,67.2102,67.1861,67.1861,38002.0
2019-01-23 15:50:00,83.9,83.92,83.9,83.91,76993.0,67.1861,67.2022,67.1861,67.1941,76993.0
2019-01-23 15:55:00,83.91,83.92,83.9,83.91,43531.0,67.1941,67.2022,67.1861,67.1941,43531.0
2019-01-24 09:30:00,84.18,84.18,84.13,84.16,45190.0,67.4104,67.4104,67.3703,67.3943,45190.0
2019-01-24 09:35:00,84.16,84.17,84.14,84.16,38143.0,67.3943,67.4023,67.3783,67.3943,38143.0
2019-01-24 09:40:00,84.16,84.19,84.15,84.17,34056.0,67.3943,67.4184,67.3863,67.4023,34056.0
2019-01-24 09:45:00,84.17,84.17,84.14,84.17,42371.0,67.4023,67.4023,67.3783,67.4023,42371.0
2019-01-24 09:50:00,84.17,84.17,84.15,84.16,15407.0,67.4023,67.4023,67.3863,67.3943,15407.0
2019-01-24 09:55:00,84.16,84.16,84.14,84.15,37773.0,67.3943,67.3943,67.3783,67.3863,37773.0
2019-01-24 10:00:00,84.15,84.17,84.14,84.15,40313.0,67.3863,67.4023,67.3783,67.3863,40313.0
2019-01-24 10:05:00,84.15,84.16,84.14,84.14,55527.0,67.3863,67.3943,67.3783,67.3783,55527.0
2019-01-24 10:10:00,84.14,84.15,84.08,84.13,325843.0,67.3783,67.3863,67.3303,67.3703,325843.0
2019-01-24 10:15:00,84.12,84.13,84.1,84.12,102087.0,67.3623,67.3703,67.3463,67.3623,102087.0
2019-01-24 10:20:00,84.12,84.12,84.1,84.11,7670.0,67.3623,67.3623,67.3463,67.3543,7670.0
2019-01-24 10:25:00,84.11,84.11,84.09,84.09,14356.0,67.3543,67.3543,67.3383,67.3383,14356.0
2019-01-24 10:30:00,84.09,84.11,84.08,84.11,13455.0,67.3383,67.3543,67.3303,67.3543,13455.0
2019-01-24 10:35:00,84.11,84.12,84.1,84.11,34709.0,67.3543,67.3623,67.3463,67.3543,34709.0
2019-01-24 10:40:00,84.12,84.12,84.09,84.09,8375.0,67.3623,67.3623,67.3383,67.3383,8375.0
2019-01-24 10:45:00,84.09,84.13,84.09,84.13,5210.0,67.3383,67.3703,67.3383,67.3703,5210.0
2019-01-24 10:50:00,84.12,84.14,84.11,84.11,13022.0,67.3623,67.3783,67.3543,67.3543,13022.0
2019-01-24 10:55:00,84.12,84.12,84.11,84.12,9509.0,67.3623,67.3623,67.3543,67.3623,9509.0
2019-01-24 11:00:00,84.12,84.13,84.11,84.13,11588.0,67.3623,67.3703,67.3543,67.3703,11588.0
2019-01-24 11:05:00,84.13,84.13,84.11,84.12,15090.0,67.3703,67.3703,67.3543,67.3623,15090.0
2019-01-24 11:10:00,84.12,84.15,84.11,84.14,34630.0,67.3623,67.3863,67.3543,67.3783,34630.0
2019-01-24 11:15:00,84.13,84.13,84.11,84.11,24855.0,67.3703,67.3703,67.3543,67.3543,24855.0
2019-01-24 11:20:00,84.11,84.12,84.11,84.11,23784.0,67.3543,67.3623,67.3543,67.3543,23784.0
2019-01-24 11:25:00,84.12,84.12,84.1,84.11,3095.0,67.3623,67.3623,67.3463,67.3543,3095.0
2019-01-24 11:30:00,84.1,84.11,84.1,84.1,5739.0,67.3463,67.3543,67.3463,67.3463,5739.0
2019-01-24 11:35:00,84.11,84.11,84.09,84.09,18394.0,67.3543,67.3543,67.3383,67.3383,18394.0
2019-01-24 11:40:00,84.09,84.11,84.09,84.11,34082.0,67.3383,67.3543,67.3383,67.3543,34082.0
2019-01-24 11:45:00,84.1,84.11,84.09,84.09,7609.0,67.3463,67.3543,67.3383,67.3383,7609.0
2019-01-24 11:50:00,84.1,84.12,84.09,84.12,13240.0,67.3463,67.3623,67.3383,67.3623,13240.0
2019-01-24 11:55:00,84.11,84.12,84.1,84.11,18122.0,67.3543,67.3623,67.3463,67.3543,18122.0
2019-01-24 12:00:00,84.12,84.12,84.1,84.11,4423.0,67.3623,67.3623,67.3463,67.3543,4423.0
2019-01-24 12:05:00,84.11,84.12,84.1,84.1,22946.0,67.3543,67.3623,67.3463,67.3463,22946.0
2019-01-24 12:10:00,84.11,84.12,84.1,84.12,13832.0,67.3543,67.3623,67.3463,67.3623,13832.0
2019-01-24 12:15:00,84.12,84.12,84.11,84.12,8319.0,67.3623,67.3623,67.3543,67.3623,8319.0
2019-01-24 12:20:00,84.12,84.14,84.11,84.14,8988.0,67.3623,67.3783,67.3543,67.3783,8988.0
2019-01-24 12:25:00,84.13,84.14,84.13,84.13,10089.0,67.3703,67.3783,67.3703,67.3703,10089.0
2019-01-24 12:30:00,84.14,84.14,84.12,84.13,7557.0,67.3783,67.3783,67.3623,67.3703,7557.0
2019-01-24 12:35:00,84.13,84.14,84.13,84.14,2440.0,67.3703,67.3783,67.3703,67.3783,2440.0
2019-01-24 12:40:00,84.14,84.14,84.13,84.14,6201.0,67.3783,67.3783,67.3703,67.3783,6201.0
2019-01-24 12:45:00,84.14,84.14,84.13,84.14,8555.0,67.3783,67.3783,67.3703,67.3783,8555.0
2019-01-24 12:50:00,84.14,84.14,84.13,84.14,11729.0,67.3783,67.3783,67.3703,67.3783,11729.0
2019-01-24 12:55:00,84.14,84.15,84.13,84.14,21970.0,67.3783,67.3863,67.3703,67.3783,21970.0
2019-01-24 13:00:00,84.14,84.15,84.13,84.15,65946.0,67.3783,67.3863,67.3703,67.3863,65946.0
2019-01-24 13:05:00,84.14,84.15,84.13,84.14,26863.0,67.3783,67.3863,67.3703,67.3783,26863.0
2019-01-24 13:10:00,84.14,84.15,84.13,84.14,33259.0,67.3783,67.3863,67.3703,67.3783,33259.0
2019-01-24 13:15:00,84.14,84.15,84.13,84.15,25745.0,67.3783,67.3863,67.3703,67.3863,25745.0
2019-01-24 13:20:00,84.15,84.15,84.12,84.13,6580.0,67.3863,67.3863,67.3623,67.3703,6580.0
2019-01-24 13:25:00,84.13,84.13,84.12,84.12,11972.0,67.3703,67.3703,67.3623,67.3623,11972.0
2019-01-24 13:30:00,84.13,84.13,84.11,84.11,4248.0,67.3703,67.3703,67.3543,67.3543,4248.0
2019-01-24 13:35:00,84.12,84.12,84.11,84.11,23846.0,67.3623,67.3623,67.3543,67.3543,23846.0
2019-01-24 13:40:00,84.12,84.13,84.11,84.12,24172.0,67.3623,67.3703,67.3543,67.3623,24172.0
2019-01-24 13:45:00,84.12,84.12,84.11,84.12,8444.0,67.3623,67.3623,67.3543,67.3623,8444.0
2019-01-24 13:50:00,84.11,84.12,84.11,84.12,23485.0,67.3543,67.3623,67.3543,67.3623,23485.0
2019-01-24 13:55:00,84.12,84.12,84.11,84.12,25505.0,67.3623,67.3623,67.3543,67.3623,25505.0
2019-01-24 14:00:00,84.12,84.12,84.11,84.12,6460.0,67.3623,67.3623,67.3543,67.3623,6460.0
2019-01-24 14:05:00,84.12,84.12,84.09,84.09,38851.0,67.3623,67.3623,67.3383,67.3383,38851.0
2019-01-24 14:10:00,84.1,84.11,84.09,84.11,13166.0,67.3463,67.3543,67.3383,67.3543,13166.0
2019-01-24 14:15:00,84.1,84.11,84.1,84.1,10899.0,67.3463,67.3543,67.3463,67.3463,10899.0
2019-01-24 14:20:00,84.1,84.11,84.09,84.1,31631.0,67.3463,67.3543,67.3383,67.3463,31631.0
2019-01-24 14:25:00,84.1,84.1,84.09,84.09,5764.0,67.3463,67.3463,67.3383,67.3383,5764.0
2019-01-24 14:30:00,84.1,84.1,84.09,84.09,9474.0,67.3463,67.3463,67.3383,67.3383,9474.0
2019-01-24 14:35:00,84.09,84.1,84.09,84.09,11535.0,67.3383,67.3463,67.3383,67.3383,11535.0
2019-01-24 14:40:00,84.09,84.1,84.09,84.09,20366.0,67.3383,67.3463,67.3383,67.3383,20366.0
2019-01-24 14:45:00,84.1,84.1,84.09,84.09,8439.0,67.3463,67.3463,67.3383,67.3383,8439.0
2019-01-24 14:50:00,84.09,84.1,84.09,84.1,8645.0,67.3383,67.3463,67.3383,67.3463,8645.0
2019-01-24 14:55:00,84.09,84.1,84.08,84.09,34398.0,67.3383,67.3463,67.3303,67.3383,34398.0
2019-01-24 15:00:00,84.08,84.09,84.08,84.09,5980.0,67.3303,67.3383,67.3303,67.3383,5980.0
2019-01-24 15:05:00,84.09,84.09,84.08,84.09,7490.0,67.3383,67.3383,67.3303,67.3383,7490.0
2019-01-24 15:10:00,84.09,84.09,84.07,84.07,9476.0,67.3383,67.3383,67.3223,67.3223,9476.0
2019-01-24 15:15:00,84.08,84.08,84.07,84.08,5045.0,67.3303,67.3303,67.3223,67.3303,5045.0
2019-01-24 15:20:00,84.07,84.08,84.07,84.08,4288.0,67.3223,67.3303,67.3223,67.3303,4288.0
2019-01-24 15:25:00,84.07,84.08,84.07,84.08,8747.0,67.3223,67.3303,67.3223,67.3303,8747.0
2019-01-24 15:30:00,84.08,84.08,84.07,84.08,46944.0,67.3303,67.3303,67.3223,67.3303,46944.0
2019-01-24 15:35:00,84.08,84.08,84.07,84.08,30495.0,67.3303,67.3303,67.3223,67.3303,30495.0
2019-01-24 15:40:00,84.08,84.08,84.07,84.08,13869.0,67.3303,67.3303,67.3223,67.3303,13869.0
2019-01-24 15:45:00,84.07,84.08,84.07,84.08,38193.0,67.3223,67.3303,67.3223,67.3303,38193.0
2019-01-24 15:50:00,84.08,84.08,84.07,84.07,23403.0,67.3303,67.3303,67.3223,67.3223,23403.0
2019-01-24 15:55:00,84.08,84.08,84.07,84.08,103351.0,67.3303,67.3303,67.3223,67.3303,103351.0
2019-01-25 09:30:00,84.07,84.08,84.04,84.07,29785.0,67.3223,67.3303,67.2982,67.3223,29785.0
2019-01-25 09:35:00,84.08,84.08,84.07,84.08,32384.0,67.3303,67.3303,67.3223,67.3303,32384.0
2019-01-25 09:40:00,84.09,84.1,84.08,84.09,8369.0,67.3383,67.3463,67.3303,67.3383,8369.0
2019-01-25 09:45:00,84.09,84.1,84.08,84.1,13142.0,67.3383,67.3463,67.3303,67.3463,13142.0
2019-01-25 09:50:00,84.09,84.09,84.07,84.08,8655.0,67.3383,67.3383,67.3223,67.3303,8655.0
2019-01-25 09:55:00,84.08,84.09,84.07,84.08,7467.0,67.3303,67.3383,67.3223,67.3303,7467.0
2019-01-25 10:00:00,84.08,84.08,84.06,84.06,10641.0,67.3303,67.3303,67.3143,67.3143,10641.0
2019-01-25 10:05:00,84.06,84.07,84.04,84.05,4246.0,67.3143,67.3223,67.2982,67.3063,4246.0
2019-01-25 10:10:00,84.05,84.06,84.04,84.06,8652.0,67.3063,67.3143,67.2982,67.3143,8652.0
2019-01-25 10:15:00,84.06,84.06,84.05,84.06,12515.0,67.3143,67.3143,67.3063,67.3143,12515.0
2019-01-25 10:20:00,84.06,84.07,84.04,84.06,8935.0,67.3143,67.3223,67.2982,67.3143,8935.0
2019-01-25 10:25:00,84.06,84.07,84.04,84.06,15317.0,67.3143,67.3223,67.2982,67.3143,15317.0
2019-01-25 10:30:00,84.06,84.07,84.05,84.06,8277.0,67.3143,67.3223,67.3063,67.3143,8277.0
2019-01-25 10:35:00,84.06,84.06,84.03,84.03,14484.0,67.3143,67.3143,67.2902,67.2902,14484.0
2019-01-25 10:40:00,84.03,84.05,84.03,84.04,16472.0,67.2902,67.3063,67.2902,67.2982,16472.0
2019-01-25 10:45:00,84.03,84.04,84.03,84.04,6556.0,67.2902,67.2982,67.2902,67.2982,6556.0
2019-01-25 10:50:00,84.04,84.07,84.03,84.07,12495.0,67.2982,67.3223,67.2902,67.3223,12495.0
2019-01-25 10:55:00,84.07,84.07,84.04,84.06,5166.0,67.3223,67.3223,67.2982,67.3143,5166.0
2019-01-25 11:00:00,84.06,84.07,84.05,84.07,21234.0,67.3143,67.3223,67.3063,67.3223,21234.0
2019-01-25 11:05:00,84.07,84.09,84.06,84.07,33354.0,67.3223,67.3383,67.3143,67.3223,33354.0
2019-01-25 11:10:00,84.07,84.1,84.07,84.09,4304.0,67.3223,67.3463,67.3223,67.3383,4304.0
2019-01-25 11:15:00,84.1,84.11,84.09,84.1,16680.0,67.3463,67.3543,67.3383,67.3463,16680.0
2019-01-25 11:20:00,84.1,84.11,84.09,84.09,4334.0,67.3463,67.3543,67.3383,67.3383,4334.0
2019-01-25 11:25:00,84.1,84.11,84.09,84.09,8800.0,67.3463,67.3543,67.3383,67.3383,8800.0
2019-01-25 11:30:00,84.1,84.11,84.09,84.09,23420.0,67.3463,67.3543,67.3383,67.3383,23420.0
2019-01-25 11:35:00,84.1,84.11,84.09,84.1,4749.0,67.3463,67.3543,67.3383,67.3463,4749.0
2019-01-25 11:40:00,84.11,84.11,84.1,84.11,3873.0,67.3543,67.3543,67.3463,67.3543,3873.0
2019-01-25 11:45:00,84.11,84.11,84.1,84.1,3567.0,67.3543,67.3543,67.3463,67.3463,3567.0
2019-01-25 11:50:00,84.11,84.12,84.1,84.12,8881.0,67.3543,67.3623,67.3463,67.3623,8881.0
2019-01-25 11:55:00,84.11,84.12,84.1,84.1,10692.0,67.3543,67.3623,67.3463,67.3463,10692.0
2019-01-25 12:00:00,84.11,84.11,84.1,84.11,8498.0,67.3543,67.3543,67.3463,67.3543,8498.0
2019-01-25 12:05:00,84.11,84.11,84.09,84.09,4931.0,67.3543,67.3543,67.3383,67.3383,4931.0
2019-01-25 12:10:00,84.09,84.11,84.09,84.1,5923.0,67.3383,67.3543,67.3383,67.3463,5923.0
2019-01-25 12:15:00,84.11,84.12,84.1,84.1,18934.0,67.3543,67.3623,67.3463,67.3463,18934.0
2019-01-25 12:20:00,84.1,84.11,84.09,84.09,4471.0,67.3463,67.3543,67.3383,67.3383,4471.0
2019-01-25 12:25:00,84.1,84.1,84.07,84.07,36736.0,67.3463,67.3463,67.3223,67.3223,36736.0
2019-01-25 12:30:00,84.06,84.06,84.04,84.06,5668.0,67.3143,67.3143,67.2982,67.3143,5668.0
2019-01-25 12:35:00,84.06,84.06,84.04,84.05,2999.0,67.3143,67.3143,67.2982,67.3063,2999.0
2019-01-25 12:40:00,84.05,84.05,84.04,84.05,5877.0,67.3063,67.3063,67.2982,67.3063,5877.0
2019-01-25 12:45:00,84.06,84.07,84.06,84.06,3528.0,67.3143,67.3223,67.3143,67.3143,3528.0
2019-01-25 12:50:00,84.05,84.06,84.04,84.06,8108.0,67.3063,67.3143,67.2982,67.3143,8108.0
2019-01-25 12:55:00,84.05,84.06,84.05,84.05,1371.0,67.3063,67.3143,67.3063,67.3063,1371.0
2019-01-25 13:00:00,84.06,84.06,84.05,84.06,2960.0,67.3143,67.3143,67.3063,67.3143,2960.0
2019-01-25 13:05:00,84.06,84.06,84.05,84.05,11620.0,67.3143,67.3143,67.3063,67.3063,11620.0
2019-01-25 13:10:00,84.05,84.08,84.05,84.08,8643.0,67.3063,67.3303,67.3063,67.3303,8643.0
2019-01-25 13:15:00,84.07,84.07,84.06,84.07,7175.0,67.3223,67.3223,67.3143,67.3223,7175.0
2019-01-25 13:20:00,84.06,84.07,84.05,84.06,4226.0,67.3143,67.3223,67.3063,67.3143,4226.0
2019-01-25 13:25:00,84.06,84.06,84.05,84.06,8900.0,67.3143,67.3143,67.3063,67.3143,8900.0
2019-01-25 13:30:00,84.06,84.07,84.05,84.06,27628.0,67.3143,67.3223,67.3063,67.3143,27628.0
2019-01-25 13:35:00,84.07,84.08,84.06,84.08,4584.0,67.3223,67.3303,67.3143,67.3303,4584.0
2019-01-25 13:40:00,84.08,84.08,84.07,84.08,10207.0,67.3303,67.3303,67.3223,67.3303,10207.0
2019-01-25 13:45:00,84.07,84.08,84.07,84.08,20233.0,67.3223,67.3303,67.3223,67.3303,20233.0
2019-01-25 13:50:00,84.08,84.09,84.07,84.08,53965.0,67.3303,67.3383,67.3223,67.3303,53965.0
2019-01-25 13:55:00,84.08,84.08,84.07,84.08,7924.0,67.3303,67.3303,67.3223,67.3303,7924.0
2019-01-25 14:00:00,84.07,84.08,84.07,84.07,4260.0,67.3223,67.3303,67.3223,67.3223,4260.0
2019-01-25 14:05:00,84.07,84.08,84.06,84.07,9083.0,67.3223,67.3303,67.3143,67.3223,9083.0
2019-01-25 14:10:00,84.06,84.07,84.06,84.06,26902.0,67.3143,67.3223,67.3143,67.3143,26902.0
2019-01-25 14:15:00,84.06,84.07,84.06,84.06,34708.0,67.3143,67.3223,67.3143,67.3143,34708.0
2019-01-25 14:20:00,84.06,84.08,84.06,84.08,64787.0,67.3143,67.3303,67.3143,67.3303,64787.0
2019-01-25 14:25:00,84.08,84.08,84.07,84.08,35058.0,67.3303,67.3303,67.3223,67.3303,35058.0
2019-01-25 14:30:00,84.08,84.09,84.07,84.09,35439.0,67.3303,67.3383,67.3223,67.3383,35439.0
2019-01-25 14:35:00,84.09,84.09,84.08,84.09,9894.0,67.3383,67.3383,67.3303,67.3383,9894.0
2019-01-25 14:40:00,84.09,84.09,84.06,84.07,16776.0,67.3383,67.3383,67.3143,67.3223,16776.0
2019-01-25 14:45:00,84.06,84.07,84.06,84.06,11167.0,67.3143,67.3223,67.3143,67.3143,11167.0
2019-01-25 14:50:00,84.06,84.08,84.06,84.07,10092.0,67.3143,67.3303,67.3143,67.3223,10092.0
2019-01-25 14:55:00,84.08,84.08,84.07,84.08,3329.0,67.3303,67.3303,67.3223,67.3303,3329.0
2019-01-25 15:00:00,84.08,84.08,84.04,84.04,10647.0,67.3303,67.3303,67.2982,67.2982,10647.0
2019-01-25 15:05:00,84.04,84.05,84.03,84.05,6077.0,67.2982,67.3063,67.2902,67.3063,6077.0
2019-01-25 15:10:00,84.05,84.05,84.04,84.05,8194.0,67.3063,67.3063,67.2982,67.3063,8194.0
2019-01-25 15:15:00,84.05,84.07,84.04,84.06,28686.0,67.3063,67.3223,67.2982,67.3143,28686.0
2019-01-25 15:20:00,84.06,84.07,84.05,84.07,57859.0,67.3143,67.3223,67.3063,67.3223,57859.0
2019-01-25 15:25:00,84.06,84.07,84.05,84.06,27466.0,67.3143,67.3223,67.3063,67.3143,27466.0
2019-01-25 15:30:00,84.06,84.08,84.06,84.08,16880.0,67.3143,67.3303,67.3143,67.3303,16880.0
2019-01-25 15:35:00,84.08,84.08,84.07,84.08,34078.0,67.3303,67.3303,67.3223,67.3303,34078.0
2019-01-25 15:40:00,84.08,84.08,84.07,84.08,52654.0,67.3303,67.3303,67.3223,67.3303,52654.0
2019-01-25 15:45:00,84.08,84.09,84.07,84.08,15939.0,67.3303,67.3383,67.3223,67.3303,15939.0
2019-01-25 15:50:00,84.09,84.1,84.08,84.09,16300.0,67.3383,67.3463,67.3303,67.3383,16300.0
2019-01-25 15:55:00,84.1,84.1,84.07,84.08,40102.0,67.3463,67.3463,67.3223,67.3303,40102.0
2019-01-28 09:30:00,84.07,84.08,84.01,84.06,37475.0,67.3223,67.3303,67.2742,67.3143,37475.0
2019-01-28 09:35:00,84.06,84.06,84.04,84.04,32719.0,67.3143,67.3143,67.2982,67.2982,32719.0
2019-01-28 09:40:00,84.05,84.05,84.02,84.03,3891.0,67.3063,67.3063,67.2822,67.2902,3891.0
2019-01-28 09:45:00,84.03,84.03,84.01,84.02,6429.0,67.2902,67.2902,67.2742,67.2822,6429.0
2019-01-28 09:50:00,84.02,84.04,84.01,84.04,15417.0,67.2822,67.2982,67.2742,67.2982,15417.0
2019-01-28 09:55:00,84.04,84.05,84.04,84.04,4698.0,67.2982,67.3063,67.2982,67.2982,4698.0
2019-01-28 10:00:00,84.05,84.05,84.04,84.05,3131.0,67.3063,67.3063,67.2982,67.3063,3131.0
2019-01-28 10:05:00,84.04,84.05,84.04,84.05,12492.0,67.2982,67.3063,67.2982,67.3063,12492.0
2019-01-28 10:10:00,84.05,84.05,84.04,84.05,4098.0,67.3063,67.3063,67.2982,67.3063,4098.0
2019-01-28 10:15:00,84.05,84.05,84.03,84.03,5349.0,67.3063,67.3063,67.2902,67.2902,5349.0
2019-01-28 10:20:00,84.03,84.04,84.02,84.03,7089.0,67.2902,67.2982,67.2822,67.2902,7089.0
2019-01-28 10:25:00,84.03,84.03,84.02,84.03,4865.0,67.2902,67.2902,67.2822,67.2902,4865.0
2019-01-28 10:30:00,84.03,84.03,84.02,84.03,3048.0,67.2902,67.2902,67.2822,67.2902,3048.0
2019-01-28 10:35:00,84.03,84.03,84.02,84.03,36879.0,67.2902,67.2902,67.2822,67.2902,36879.0
2019-01-28 10:40:00,84.03,84.03,84.02,84.03,31864.0,67.2902,67.2902,67.2822,67.2902,31864.0
2019-01-28 10:45:00,84.02,84.04,84.02,84.04,151494.0,67.2822,67.2982,67.2822,67.2982,151494.0
2019-01-28 10:50:00,84.04,84.04,84.03,84.03,25826.0,67.2982,67.2982,67.2902,67.2902,25826.0
2019-01-28 10:55:00,84.04,84.04,84.03,84.03,16055.0,67.2982,67.2982,67.2902,67.2902,16055.0
2019-01-28 11:00:00,84.04,84.05,84.03,84.05,62576.0,67.2982,67.3063,67.2902,67.3063,62576.0
2019-01-28 11:05:00,84.05,84.05,84.02,84.03,10170.0,67.3063,67.3063,67.2822,67.2902,10170.0
2019-01-28 11:10:00,84.03,84.03,84.02,84.02,5777.0,67.2902,67.2902,67.2822,67.2822,5777.0
2019-01-28 11:15:00,84.03,84.04,84.02,84.03,8786.0,67.2902,67.2982,67.2822,67.2902,8786.0
2019-01-28 11:20:00,84.02,84.03,84.02,84.03,4493.0,67.2822,67.2902,67.2822,67.2902,4493.0
2019-01-28 11:25:00,84.02,84.04,84.02,84.04,5061.0,67.2822,67.2982,67.2822,67.2982,5061.0
2019-01-28 11:30:00,84.03,84.05,84.02,84.05,32404.0,67.2902,67.3063,67.2822,67.3063,32404.0
2019-01-28 11:35:00,84.05,84.06,84.05,84.06,10583.0,67.3063,67.3143,67.3063,67.3143,10583.0
2019-01-28 11:40:00,84.05,84.07,84.05,84.06,34725.0,67.3063,67.3223,67.3063,67.3143,34725.0
2019-01-28 11:45:00,84.06,84.06,84.04,84.06,3100.0,67.3143,67.3143,67.2982,67.3143,3100.0
2019-01-28 11:50:00,84.06,84.07,84.05,84.06,8231.0,67.3143,67.3223,67.3063,67.3143,8231.0
2019-01-28 11:55:00,84.06,84.06,84.05,84.06,4741.0,67.3143,67.3143,67.3063,67.3143,4741.0
2019-01-28 12:00:00,84.06,84.08,84.05,84.08,35723.0,67.3143,67.3303,67.3063,67.3303,35723.0
2019-01-28 12:05:00,84.08,84.1,84.07,84.09,59582.0,67.3303,67.3463,67.3223,67.3383,59582.0
2019-01-28 12:10:00,84.09,84.1,84.09,84.09,57219.0,67.3383,67.3463,67.3383,67.3383,57219.0
2019-01-28 12:15:00,84.09,84.09,84.08,84.09,4016.0,67.3383,67.3383,67.3303,67.3383,4016.0
2019-01-28 12:20:00,84.09,84.09,84.08,84.08,6121.0,67.3383,67.3383,67.3303,67.3303,6121.0
2019-01-28 12:25:00,84.09,84.09,84.08,84.09,50552.0,67.3383,67.3383,67.3303,67.3383,50552.0
2019-01-28 12:30:00,84.08,84.1,84.08,84.09,22957.0,67.3303,67.3463,67.3303,67.3383,22957.0
2019-01-28 12:35:00,84.09,84.1,84.08,84.09,38945.0,67.3383,67.3463,67.3303,67.3383,38945.0
2019-01-28 12:40:00,84.09,84.1,84.08,84.09,18535.0,67.3383,67.3463,67.3303,67.3383,18535.0
2019-01-28 12:45:00,84.1,84.1,84.08,84.09,11392.0,67.3463,67.3463,67.3303,67.3383,11392.0
2019-01-28 12:50:00,84.09,84.09,84.06,84.06,21371.0,67.3383,67.3383,67.3143,67.3143,21371.0
2019-01-28 12:55:00,84.07,84.08,84.06,84.06,18019.0,67.3223,67.3303,67.3143,67.3143,18019.0
2019-01-28 13:00:00,84.07,84.1,84.07,84.1,22586.0,67.3223,67.3463,67.3223,67.3463,22586.0
2019-01-28 13:05:00,84.09,84.11,84.09,84.1,12947.0,67.3383,67.3543,67.3383,67.3463,12947.0
2019-01-28 13:10:00,84.1,84.12,84.09,84.12,33099.0,67.3463,67.3623,67.3383,67.3623,33099.0
2019-01-28 13:15:00,84.12,84.14,84.11,84.13,15154.0,67.3623,67.3783,67.3543,67.3703,15154.0
2019-01-28 13:20:00,84.13,84.14,84.13,84.14,10251.0,67.3703,67.3783,67.3703,67.3783,10251.0
2019-01-28 13:25:00,84.14,84.14,84.13,84.14,22487.0,67.3783,67.3783,67.3703,67.3783,22487.0
2019-01-28 13:30:00,84.14,84.14,84.13,84.14,14010.0,67.3783,67.3783,67.3703,67.3783,14010.0
2019-01-28 13:35:00,84.14,84.14,84.13,84.14,32428.0,67.3783,67.3783,67.3703,67.3783,32428.0
2019-01-28 13:40:00,84.14,84.14,84.13,84.14,6732.0,67.3783,67.3783,67.3703,67.3783,6732.0
2019-01-28 13:45:00,84.13,84.14,84.13,84.13,25384.0,67.3703,67.3783,67.3703,67.3703,25384.0
2019-01-28 13:50:00,84.14,84.14,84.12,84.13,39182.0,67.3783,67.3783,67.3623,67.3703,39182.0
2019-01-28 13:55:00,84.13,84.13,84.12,84.13,16415.0,67.3703,67.3703,67.3623,67.3703,16415.0
2019-01-28 14:00:00,84.13,84.13,84.12,84.12,6097.0,67.3703,67.3703,67.3623,67.3623,6097.0
2019-01-28 14:05:00,84.13,84.13,84.12,84.13,8135.0,67.3703,67.3703,67.3623,67.3703,8135.0
2019-01-28 14:10:00,84.13,84.13,84.12,84.13,17923.0,67.3703,67.3703,67.3623,67.3703,17923.0
2019-01-28 14:15:00,84.13,84.13,84.11,84.12,22978.0,67.3703,67.3703,67.3543,67.3623,22978.0
2019-01-28 14:20:00,84.11,84.13,84.11,84.13,57385.0,67.3543,67.3703,67.3543,67.3703,57385.0
2019-01-28 14:25:00,84.12,84.13,84.11,84.12,8061.0,67.3623,67.3703,67.3543,67.3623,8061.0
2019-01-28 14:30:00,84.12,84.12,84.11,84.12,11891.0,67.3623,67.3623,67.3543,67.3623,11891.0
2019-01-28 14:35:00,84.12,84.12,84.11,84.12,21767.0,67.3623,67.3623,67.3543,67.3623,21767.0
2019-01-28 14:40:00,84.11,84.12,84.11,84.12,16169.0,67.3543,67.3623,67.3543,67.3623,16169.0
2019-01-28 14:45:00,84.12,84.12,84.09,84.1,31255.0,67.3623,67.3623,67.3383,67.3463,31255.0
2019-01-28 14:50:00,84.1,84.11,84.08,84.11,62439.0,67.3463,67.3543,67.3303,67.3543,62439.0
2019-01-28 14:55:00,84.1,84.11,84.1,84.11,10343.0,67.3463,67.3543,67.3463,67.3543,10343.0
2019-01-28 15:00:00,84.11,84.11,84.1,84.1,7844.0,67.3543,67.3543,67.3463,67.3463,7844.0
2019-01-28 15:05:00,84.11,84.11,84.09,84.1,22835.0,67.3543,67.3543,67.3383,67.3463,22835.0
2019-01-28 15:10:00,84.1,84.11,84.09,84.11,10364.0,67.3463,67.3543,67.3383,67.3543,10364.0
2019-01-28 15:15:00,84.11,84.12,84.1,84.11,13321.0,67.3543,67.3623,67.3463,67.3543,13321.0
2019-01-28 15:20:00,84.11,84.12,84.1,84.11,11235.0,67.3543,67.3623,67.3463,67.3543,11235.0
2019-01-28 15:25:00,84.11,84.11,84.1,84.11,49241.0,67.3543,67.3543,67.3463,67.3543,49241.0
2019-01-28 15:30:00,84.11,84.11,84.09,84.09,17115.0,67.3543,67.3543,67.3383,67.3383,17115.0
2019-01-28 15:35:00,84.1,84.11,84.09,84.1,13932.0,67.3463,67.3543,67.3383,67.3463,13932.0
2019-01-28 15:40:00,84.11,84.11,84.1,84.11,30235.0,67.3543,67.3543,67.3463,67.3543,30235.0
2019-01-28 15:45:00,84.11,84.11,84.1,84.11,12984.0,67.3543,67.3543,67.3463,67.3543,12984.0
2019-01-28 15:50:00,84.11,84.11,84.1,84.11,15936.0,67.3543,67.3543,67.3463,67.3543,15936.0
2019-01-28 15:55:00,84.11,84.11,84.09,84.1,53197.0,67.3543,67.3543,67.3383,67.3463,53197.0
2019-01-29 09:30:00,84.28,84.28,84.24,84.25,54042.0,67.4904,67.4904,67.4584,67.4664,54042.0
2019-01-29 09:35:00,84.25,84.27,84.24,84.27,36216.0,67.4664,67.4824,67.4584,67.4824,36216.0
2019-01-29 09:40:00,84.27,84.27,84.26,84.27,40697.0,67.4824,67.4824,67.4744,67.4824,40697.0
2019-01-29 09:45:00,84.27,84.27,84.25,84.26,20897.0,67.4824,67.4824,67.4664,67.4744,20897.0
2019-01-29 09:50:00,84.26,84.26,84.24,84.26,24104.0,67.4744,67.4744,67.4584,67.4744,24104.0
2019-01-29 09:55:00,84.25,84.26,84.24,84.24,23138.0,67.4664,67.4744,67.4584,67.4584,23138.0
2019-01-29 10:00:00,84.25,84.27,84.24,84.27,20305.0,67.4664,67.4824,67.4584,67.4824,20305.0
2019-01-29 10:05:00,84.27,84.28,84.26,84.28,32793.0,67.4824,67.4904,67.4744,67.4904,32793.0
2019-01-29 10:10:00,84.28,84.28,84.27,84.28,28710.0,67.4904,67.4904,67.4824,67.4904,28710.0
2019-01-29 10:15:00,84.28,84.28,84.27,84.28,31583.0,67.4904,67.4904,67.4824,67.4904,31583.0
2019-01-29 10:20:00,84.28,84.29,84.25,84.26,19197.0,67.4904,67.4984,67.4664,67.4744,19197.0
2019-01-29 10:25:00,84.26,84.26,84.23,84.25,37985.0,67.4744,67.4744,67.4504,67.4664,37985.0
2019-01-29 10:30:00,84.24,84.25,84.24,84.25,13508.0,67.4584,67.4664,67.4584,67.4664,13508.0
2019-01-29 10:35:00,84.25,84.26,84.25,84.26,29483.0,67.4664,67.4744,67.4664,67.4744,29483.0
2019-01-29 10:40:00,84.26,84.26,84.25,84.25,11451.0,67.4744,67.4744,67.4664,67.4664,11451.0
2019-01-29 10:45:00,84.25,84.26,84.24,84.25,4192.0,67.4664,67.4744,67.4584,67.4664,4192.0
2019-01-29 10:50:00,84.25,84.27,84.24,84.26,21695.0,67.4664,67.4824,67.4584,67.4744,21695.0
2019-01-29 10:55:00,84.26,84.26,84.24,84.25,50687.0,67.4744,67.4744,67.4584,67.4664,50687.0
2019-01-29 11:00:00,84.25,84.25,84.24,84.25,18752.0,67.4664,67.4664,67.4584,67.4664,18752.0
2019-01-29 11:05:00,84.25,84.25,84.23,84.23,45968.0,67.4664,67.4664,67.4504,67.4504,45968.0
2019-01-29 11:10:00,84.24,84.25,84.23,84.25,12523.0,67.4584,67.4664,67.4504,67.4664,12523.0
2019-01-29 11:15:00,84.25,84.25,84.23,84.23,6383.0,67.4664,67.4664,67.4504,67.4504,6383.0
2019-01-29 11:20:00,84.23,84.26,84.23,84.26,3901.0,67.4504,67.4744,67.4504,67.4744,3901.0
2019-01-29 11:25:00,84.26,84.27,84.25,84.27,6727.0,67.4744,67.4824,67.4664,67.4824,6727.0
2019-01-29 11:30:00,84.26,84.27,84.25,84.26,5910.0,67.4744,67.4824,67.4664,67.4744,5910.0
2019-01-29 11:35:00,84.26,84.26,84.24,84.24,10578.0,67.4744,67.4744,67.4584,67.4584,10578.0
2019-01-29 11:40:00,84.24,84.25,84.24,84.25,3398.0,67.4584,67.4664,67.4584,67.4664,3398.0
2019-01-29 11:45:00,84.25,84.25,84.24,84.24,25343.0,67.4664,67.4664,67.4584,67.4584,25343.0
2019-01-29 11:50:00,84.25,84.25,84.24,84.25,7463.0,67.4664,67.4664,67.4584,67.4664,7463.0
2019-01-29 11:55:00,84.25,84.25,84.23,84.24,14087.0,67.4664,67.4664,67.4504,67.4584,14087.0
2019-01-29 12:00:00,84.23,84.25,84.23,84.25,4776.0,67.4504,67.4664,67.4504,67.4664,4776.0
2019-01-29 12:05:00,84.25,84.26,84.24,84.25,8251.0,67.4664,67.4744,67.4584,67.4664,8251.0
2019-01-29 12:10:00,84.24,84.25,84.24,84.24,4900.0,67.4584,67.4664,67.4584,67.4584,4900.0
2019-01-29 12:15:00,84.25,84.25,84.24,84.24,10505.0,67.4664,67.4664,67.4584,67.4584,10505.0
2019-01-29 12:20:00,84.25,84.25,84.24,84.25,36570.0,67.4664,67.4664,67.4584,67.4664,36570.0
2019-01-29 12:25:00,84.25,84.25,84.24,84.24,7724.0,67.4664,67.4664,67.4584,67.4584,7724.0
2019-01-29 12:30:00,84.25,84.26,84.24,84.26,9182.0,67.4664,67.4744,67.4584,67.4744,9182.0
2019-01-29 12:35:00,84.26,84.26,84.24,84.25,7738.0,67.4744,67.4744,67.4584,67.4664,7738.0
2019-01-29 12:40:00,84.25,84.25,84.24,84.25,4438.0,67.4664,67.4664,67.4584,67.4664,4438.0
2019-01-29 12:45:00,84.24,84.25,84.23,84.23,6272.0,67.4584,67.4664,67.4504,67.4504,6272.0
2019-01-29 12:50:00,84.23,84.25,84.23,84.23,17032.0,67.4504,67.4664,67.4504,67.4504,17032.0
2019-01-29 12:55:00,84.23,84.26,84.23,84.25,17430.0,67.4504,67.4744,67.4504,67.4664,17430.0
2019-01-29 13:00:00,84.26,84.26,84.24,84.25,12712.0,67.4744,67.4744,67.4584,67.4664,12712.0
2019-01-29 13:05:00,84.25,84.26,84.25,84.25,12495.0,67.4664,67.4744,67.4664,67.4664,12495.0
2019-01-29 13:10:00,84.25,84.27,84.25,84.27,32536.0,67.4664,67.4824,67.4664,67.4824,32536.0
2019-01-29 13:15:00,84.26,84.27,84.26,84.27,3870.0,67.4744,67.4824,67.4744,67.4824,3870.0
2019-01-29 13:20:00,84.27,84.28,84.26,84.27,9788.0,67.4824,67.4904,67.4744,67.4824,9788.0
2019-01-29 13:25:00,84.27,84.27,84.26,84.27,13919.0,67.4824,67.4824,67.4744,67.4824,13919.0
2019-01-29 13:30:00,84.26,84.26,84.25,84.26,16598.0,67.4744,67.4744,67.4664,67.4744,16598.0
2019-01-29 13:35:00,84.26,84.26,84.24,84.25,7742.0,67.4744,67.4744,67.4584,67.4664,7742.0
2019-01-29 13:40:00,84.25,84.25,84.24,84.25,8558.0,67.4664,67.4664,67.4584,67.4664,8558.0
2019-01-29 13:45:00,84.24,84.25,84.24,84.25,2530.0,67.4584,67.4664,67.4584,67.4664,2530.0
2019-01-29 13:50:00,84.25,84.25,84.24,84.24,8293.0,67.4664,67.4664,67.4584,67.4584,8293.0
2019-01-29 13:55:00,84.25,84.26,84.24,84.26,19311.0,67.4664,67.4744,67.4584,67.4744,19311.0
2019-01-29 14:00:00,84.25,84.26,84.25,84.26,5712.0,67.4664,67.4744,67.4664,67.4744,5712.0
2019-01-29 14:05:00,84.25,84.26,84.24,84.25,20073.0,67.4664,67.4744,67.4584,67.4664,20073.0
2019-01-29 14:10:00,84.25,84.26,84.25,84.26,8229.0,67.4664,67.4744,67.4664,67.4744,8229.0
2019-01-29 14:15:00,84.26,84.26,84.24,84.25,7820.0,67.4744,67.4744,67.4584,67.4664,7820.0
2019-01-29 14:20:00,84.25,84.29,84.25,84.27,600206.0,67.4664,67.4984,67.4664,67.4824,600206.0
2019-01-29 14:25:00,84.27,84.28,84.26,84.28,8753.0,67.4824,67.4904,67.4744,67.4904,8753.0
2019-01-29 14:30:00,84.28,84.28,84.26,84.26,3459.0,67.4904,67.4904,67.4744,67.4744,3459.0
2019-01-29 14:35:00,84.27,84.28,84.26,84.28,17424.0,67.4824,67.4904,67.4744,67.4904,17424.0
2019-01-29 14:40:00,84.27,84.29,84.27,84.27,35914.0,67.4824,67.4984,67.4824,67.4824,35914.0
2019-01-29 14:45:00,84.28,84.28,84.27,84.28,95567.0,67.4904,67.4904,67.4824,67.4904,95567.0
2019-01-29 14:50:00,84.28,84.29,84.27,84.29,59949.0,67.4904,67.4984,67.4824,67.4984,59949.0
2019-01-29 14:55:00,84.29,84.31,84.28,84.3,50957.0,67.4984,67.5145,67.4904,67.5065,50957.0
2019-01-29 15:00:00,84.29,84.3,84.28,84.29,2398.0,67.4984,67.5065,67.4904,67.4984,2398.0
2019-01-29 15:05:00,84.29,84.29,84.28,84.29,7307.0,67.4984,67.4984,67.4904,67.4984,7307.0
2019-01-29 15:10:00,84.29,84.3,84.28,84.29,16162.0,67.4984,67.5065,67.4904,67.4984,16162.0
2019-01-29 15:15:00,84.3,84.3,84.29,84.3,10405.0,67.5065,67.5065,67.4984,67.5065,10405.0
2019-01-29 15:20:00,84.3,84.3,84.29,84.3,22443.0,67.5065,67.5065,67.4984,67.5065,22443.0
2019-01-29 15:25:00,84.29,84.3,84.29,84.3,11237.0,67.4984,67.5065,67.4984,67.5065,11237.0
2019-01-29 15:30:00,84.3,84.3,84.28,84.29,38247.0,67.5065,67.5065,67.4904,67.4984,38247.0
2019-01-29 15:35:00,84.29,84.29,84.28,84.29,17356.0,67.4984,67.4984,67.4904,67.4984,17356.0
2019-01-29 15:40:00,84.29,84.29,84.25,84.27,95801.0,67.4984,67.4984,67.4664,67.4824,95801.0
2019-01-29 15:45:00,84.27,84.28,84.26,84.28,28784.0,67.4824,67.4904,67.4744,67.4904,28784.0
2019-01-29 15:50:00,84.28,84.29,84.27,84.29,9517.0,67.4904,67.4984,67.4824,67.4984,9517.0
2019-01-29 15:55:00,84.29,84.29,84.28,84.29,18679.0,67.4984,67.4984,67.4904,67.4984,18679.0
2019-01-30 09:30:00,84.34,84.34,84.31,84.31,16129.0,67.5385,67.5385,67.5145,67.5145,16129.0
2019-01-30 09:35:00,84.32,84.32,84.3,84.31,51460.0,67.5225,67.5225,67.5065,67.5145,51460.0
2019-01-30 09:40:00,84.31,84.32,84.31,84.32,502.0,67.5145,67.5225,67.5145,67.5225,502.0
2019-01-30 09:45:00,84.32,84.33,84.31,84.32,30815.0,67.5225,67.5305,67.5145,67.5225,30815.0
2019-01-30 09:50:00,84.33,84.34,84.32,84.33,5120.0,67.5305,67.5385,67.5225,67.5305,5120.0
2019-01-30 09:55:00,84.33,84.35,84.32,84.32,21085.0,67.5305,67.5465,67.5225,67.5225,21085.0
2019-01-30 10:00:00,84.33,84.34,84.32,84.34,18603.0,67.5305,67.5385,67.5225,67.5385,18603.0
2019-01-30 10:05:00,84.34,84.34,84.33,84.34,3365.0,67.5385,67.5385,67.5305,67.5385,3365.0
2019-01-30 10:10:00,84.33,84.34,84.33,84.34,2111.0,67.5305,67.5385,67.5305,67.5385,2111.0
2019-01-30 10:15:00,84.34,84.34,84.33,84.34,4426.0,67.5385,67.5385,67.5305,67.5385,4426.0
2019-01-30 10:20:00,84.33,84.34,84.31,84.32,9710.0,67.5305,67.5385,67.5145,67.5225,9710.0
2019-01-30 10:25:00,84.33,84.34,84.32,84.34,16260.0,67.5305,67.5385,67.5225,67.5385,16260.0
2019-01-30 10:30:00,84.33,84.33,84.31,84.31,4021.0,67.5305,67.5305,67.5145,67.5145,4021.0
2019-01-30 10:35:00,84.31,84.36,84.31,84.34,679906.0,67.5145,67.5545,67.5145,67.5385,679906.0
2019-01-30 10:40:00,84.35,84.35,84.33,84.34,6826.0,67.5465,67.5465,67.5305,67.5385,6826.0
2019-01-30 10:45:00,84.33,84.35,84.33,84.34,8115.0,67.5305,67.5465,67.5305,67.5385,8115.0
2019-01-30 10:50:00,84.34,84.35,84.34,84.34,9071.0,67.5385,67.5465,67.5385,67.5385,9071.0
2019-01-30 10:55:00,84.34,84.35,84.33,84.34,6542.0,67.5385,67.5465,67.5305,67.5385,6542.0
2019-01-30 11:00:00,84.34,84.34,84.32,84.32,4785.0,67.5385,67.5385,67.5225,67.5225,4785.0
2019-01-30 11:05:00,84.33,84.34,84.32,84.34,17684.0,67.5305,67.5385,67.5225,67.5385,17684.0
2019-01-30 11:10:00,84.33,84.34,84.33,84.33,540.0,67.5305,67.5385,67.5305,67.5305,540.0
2019-01-30 11:15:00,84.34,84.34,84.32,84.32,13359.0,67.5385,67.5385,67.5225,67.5225,13359.0
2019-01-30 11:20:00,84.32,84.35,84.32,84.35,4237.0,67.5225,67.5465,67.5225,67.5465,4237.0
2019-01-30 11:25:00,84.35,84.36,84.34,84.36,9528.0,67.5465,67.5545,67.5385,67.5545,9528.0
2019-01-30 11:30:00,84.36,84.38,84.35,84.36,21082.0,67.5545,67.5705,67.5465,67.5545,21082.0
2019-01-30 11:35:00,84.36,84.37,84.35,84.37,3598.0,67.5545,67.5625,67.5465,67.5625,3598.0
2019-01-30 11:40:00,84.37,84.37,84.35,84.36,17886.0,67.5625,67.5625,67.5465,67.5545,17886.0
2019-01-30 11:45:00,84.36,84.36,84.33,84.33,5726.0,67.5545,67.5545,67.5305,67.5305,5726.0
2019-01-30 11:50:00,84.33,84.34,84.32,84.34,3752.0,67.5305,67.5385,67.5225,67.5385,3752.0
2019-01-30 11:55:00,84.34,84.34,84.33,84.34,3256.0,67.5385,67.5385,67.5305,67.5385,3256.0
2019-01-30 12:00:00,84.33,84.34,84.32,84.33,5058.0,67.5305,67.5385,67.5225,67.5305,5058.0
2019-01-30 12:05:00,84.33,84.35,84.33,84.34,12881.0,67.5305,67.5465,67.5305,67.5385,12881.0
2019-01-30 12:10:00,84.34,84.35,84.33,84.34,12537.0,67.5385,67.5465,67.5305,67.5385,12537.0
2019-01-30 12:15:00,84.34,84.35,84.34,84.34,89293.0,67.5385,67.5465,67.5385,67.5385,89293.0
2019-01-30 12:20:00,84.35,84.35,84.34,84.35,4111.0,67.5465,67.5465,67.5385,67.5465,4111.0
2019-01-30 12:25:00,84.35,84.35,84.34,84.34,5572.0,67.5465,67.5465,67.5385,67.5385,5572.0
2019-01-30 12:30:00,84.35,84.36,84.34,84.36,2025.0,67.5465,67.5545,67.5385,67.5545,2025.0
2019-01-30 12:35:00,84.36,84.36,84.35,84.35,8561.0,67.5545,67.5545,67.5465,67.5465,8561.0
2019-01-30 12:40:00,84.36,84.36,84.35,84.36,13083.0,67.5545,67.5545,67.5465,67.5545,13083.0
2019-01-30 12:45:00,84.36,84.37,84.35,84.35,7041.0,67.5545,67.5625,67.5465,67.5465,7041.0
2019-01-30 12:50:00,84.35,84.36,84.34,84.35,7122.0,67.5465,67.5545,67.5385,67.5465,7122.0
2019-01-30 12:55:00,84.36,84.36,84.35,84.36,4972.0,67.5545,67.5545,67.5465,67.5545,4972.0
2019-01-30 13:00:00,84.36,84.37,84.34,84.34,13860.0,67.5545,67.5625,67.5385,67.5385,13860.0
2019-01-30 13:05:00,84.34,84.34,84.33,84.34,6059.0,67.5385,67.5385,67.5305,67.5385,6059.0
2019-01-30 13:10:00,84.33,84.35,84.33,84.34,8463.0,67.5305,67.5465,67.5305,67.5385,8463.0
2019-01-30 13:15:00,84.34,84.35,84.34,84.34,10055.0,67.5385,67.5465,67.5385,67.5385,10055.0
2019-01-30 13:20:00,84.34,84.35,84.34,84.35,5635.0,67.5385,67.5465,67.5385,67.5465,5635.0
2019-01-30 13:25:00,84.35,84.35,84.33,84.33,2041.0,67.5465,67.5465,67.5305,67.5305,2041.0
2019-01-30 13:30:00,84.33,84.34,84.32,84.32,13746.0,67.5305,67.5385,67.5225,67.5225,13746.0
2019-01-30 13:35:00,84.32,84.34,84.32,84.34,8073.0,67.5225,67.5385,67.5225,67.5385,8073.0
2019-01-30 13:40:00,84.35,84.35,84.33,84.33,15869.0,67.5465,67.5465,67.5305,67.5305,15869.0
2019-01-30 13:45:00,84.34,84.34,84.32,84.33,4118.0,67.5385,67.5385,67.5225,67.5305,4118.0
2019-01-30 13:50:00,84.33,84.34,84.32,84.34,5613.0,67.5305,67.5385,67.5225,67.5385,5613.0
2019-01-30 13:55:00,84.34,84.35,84.32,84.33,13933.0,67.5385,67.5465,67.5225,67.5305,13933.0
2019-01-30 14:00:00,84.33,84.47,84.3,84.45,114383.0,67.5305,67.6426,67.5065,67.6266,114383.0
2019-01-30 14:05:00,84.48,84.54,84.42,84.54,35398.0,67.6506,67.6986,67.6025,67.6986,35398.0
2019-01-30 14:10:00,84.53,84.57,84.53,84.56,122096.0,67.6906,67.7227,67.6906,67.7147,122096.0
2019-01-30 14:15:00,84.57,84.59,84.55,84.58,85820.0,67.7227,67.7387,67.7066,67.7307,85820.0
2019-01-30 14:20:00,84.59,84.59,84.55,84.57,61416.0,67.7387,67.7387,67.7066,67.7227,61416.0
2019-01-30 14:25:00,84.58,84.6,84.56,84.56,41346.0,67.7307,67.7467,67.7147,67.7147,41346.0
2019-01-30 14:30:00,84.57,84.6,84.55,84.59,17157.0,67.7227,67.7467,67.7066,67.7387,17157.0
2019-01-30 14:35:00,84.6,84.62,84.58,84.62,44282.0,67.7467,67.7627,67.7307,67.7627,44282.0
2019-01-30 14:40:00,84.61,84.64,84.6,84.64,30300.0,67.7547,67.7787,67.7467,67.7787,30300.0
2019-01-30 14:45:00,84.64,84.68,84.63,84.66,10704.0,67.7787,67.8108,67.7707,67.7947,10704.0
2019-01-30 14:50:00,84.66,84.67,84.62,84.64,24877.0,67.7947,67.8027,67.7627,67.7787,24877.0
2019-01-30 14:55:00,84.64,84.66,84.64,84.66,11593.0,67.7787,67.7947,67.7787,67.7947,11593.0
2019-01-30 15:00:00,84.66,84.68,84.65,84.66,7849.0,67.7947,67.8108,67.7867,67.7947,7849.0
2019-01-30 15:05:00,84.66,84.66,84.63,84.66,75419.0,67.7947,67.7947,67.7707,67.7947,75419.0
2019-01-30 15:10:00,84.66,84.67,84.62,84.63,14211.0,67.7947,67.8027,67.7627,67.7707,14211.0
2019-01-30 15:15:00,84.62,84.63,84.61,84.62,39114.0,67.7627,67.7707,67.7547,67.7627,39114.0
2019-01-30 15:20:00,84.61,84.66,84.6,84.66,61443.0,67.7547,67.7947,67.7467,67.7947,61443.0
2019-01-30 15:25:00,84.67,84.67,84.63,84.65,45719.0,67.8027,67.8027,67.7707,67.7867,45719.0
2019-01-30 15:30:00,84.64,84.68,84.64,84.67,9714.0,67.7787,67.8108,67.7787,67.8027,9714.0
2019-01-30 15:35:00,84.67,84.7,84.65,84.7,49615.0,67.8027,67.8268,67.7867,67.8268,49615.0
2019-01-30 15:40:00,84.7,84.72,84.7,84.71,22879.0,67.8268,67.8428,67.8268,67.8348,22879.0
2019-01-30 15:45:00,84.72,84.72,84.69,84.7,5987.0,67.8428,67.8428,67.8188,67.8268,5987.0
2019-01-30 15:50:00,84.7,84.71,84.67,84.68,24867.0,67.8268,67.8348,67.8027,67.8108,24867.0
2019-01-30 15:55:00,84.68,84.7,84.67,84.7,51060.0,67.8108,67.8268,67.8027,67.8268,51060.0
2019-01-31 09:30:00,84.95,84.95,84.89,84.93,72723.0,68.027,68.027,67.9789,68.0109,72723.0
2019-01-31 09:35:00,84.92,84.95,84.92,84.93,12343.0,68.0029,68.027,68.0029,68.0109,12343.0
2019-01-31 09:40:00,84.93,84.96,84.93,84.95,30019.0,68.0109,68.035,68.0109,68.027,30019.0
2019-01-31 09:45:00,84.95,84.95,84.94,84.95,9601.0,68.027,68.027,68.019,68.027,9601.0
2019-01-31 09:50:00,84.95,84.95,84.93,84.94,32797.0,68.027,68.027,68.0109,68.019,32797.0
2019-01-31 09:55:00,84.94,84.96,84.93,84.95,66166.0,68.019,68.035,68.0109,68.027,66166.0
2019-01-31 10:00:00,84.96,84.97,84.95,84.97,15131.0,68.035,68.043,68.027,68.043,15131.0
2019-01-31 10:05:00,84.97,85.0,84.96,84.99,37181.0,68.043,68.067,68.035,68.059,37181.0
2019-01-31 10:10:00,84.99,85.03,84.99,85.03,26632.0,68.059,68.091,68.059,68.091,26632.0
2019-01-31 10:15:00,85.03,85.03,85.02,85.03,6795.0,68.091,68.091,68.083,68.091,6795.0
2019-01-31 10:20:00,85.03,85.03,85.02,85.03,15951.0,68.091,68.091,68.083,68.091,15951.0
2019-01-31 10:25:00,85.03,85.04,85.02,85.04,27471.0,68.091,68.099,68.083,68.099,27471.0
2019-01-31 10:30:00,85.04,85.04,85.03,85.04,5680.0,68.099,68.099,68.091,68.099,5680.0
2019-01-31 10:35:00,85.03,85.04,85.01,85.02,19519.0,68.091,68.099,68.075,68.083,19519.0
2019-01-31 10:40:00,85.02,85.02,85.0,85.01,542747.0,68.083,68.083,68.067,68.075,542747.0
2019-01-31 10:45:00,85.01,85.03,85.0,85.03,14207.0,68.075,68.091,68.067,68.091,14207.0
2019-01-31 10:50:00,85.03,85.03,85.01,85.02,24895.0,68.091,68.091,68.075,68.083,24895.0
2019-01-31 10:55:00,85.02,85.02,84.99,85.01,3923.0,68.083,68.083,68.059,68.075,3923.0
2019-01-31 11:00:00,85.0,85.03,85.0,85.02,11298.0,68.067,68.091,68.067,68.083,11298.0
2019-01-31 11:05:00,85.02,85.04,85.01,85.04,5038.0,68.083,68.099,68.075,68.099,5038.0
2019-01-31 11:10:00,85.04,85.04,85.03,85.04,3660.0,68.099,68.099,68.091,68.099,3660.0
2019-01-31 11:15:00,85.04,85.06,85.03,85.05,14297.0,68.099,68.115,68.091,68.107,14297.0
2019-01-31 11:20:00,85.04,85.05,85.03,85.04,4208.0,68.099,68.107,68.091,68.099,4208.0
2019-01-31 11:25:00,85.05,85.05,85.04,85.05,2737.0,68.107,68.107,68.099,68.107,2737.0
2019-01-31 11:30:00,85.05,85.07,85.04,85.07,11591.0,68.107,68.1231,68.099,68.1231,11591.0
2019-01-31 11:35:00,85.06,85.08,85.06,85.07,33920.0,68.115,68.1311,68.115,68.1231,33920.0
2019-01-31 11:40:00,85.06,85.07,85.05,85.05,39175.0,68.115,68.1231,68.107,68.107,39175.0
2019-01-31 11:45:00,85.06,85.08,85.05,85.08,58636.0,68.115,68.1311,68.107,68.1311,58636.0
2019-01-31 11:50:00,85.09,85.11,85.08,85.1,11953.0,68.1391,68.1551,68.1311,68.1471,11953.0
2019-01-31 11:55:00,85.11,85.11,85.1,85.11,39219.0,68.1551,68.1551,68.1471,68.1551,39219.0
2019-01-31 12:00:00,85.12,85.13,85.11,85.12,11842.0,68.1631,68.1711,68.1551,68.1631,11842.0
2019-01-31 12:05:00,85.12,85.13,85.09,85.09,6100.0,68.1631,68.1711,68.1391,68.1391,6100.0
2019-01-31 12:10:00,85.11,85.11,85.09,85.09,2214.0,68.1551,68.1551,68.1391,68.1391,2214.0
2019-01-31 12:15:00,85.1,85.1,85.09,85.09,10777.0,68.1471,68.1471,68.1391,68.1391,10777.0
2019-01-31 12:20:00,85.1,85.1,85.07,85.07,19996.0,68.1471,68.1471,68.1231,68.1231,19996.0
2019-01-31 12:25:00,85.07,85.09,85.07,85.08,20040.0,68.1231,68.1391,68.1231,68.1311,20040.0
2019-01-31 12:30:00,85.08,85.08,85.07,85.08,9061.0,68.1311,68.1311,68.1231,68.1311,9061.0
2019-01-31 12:35:00,85.08,85.08,85.07,85.08,11289.0,68.1311,68.1311,68.1231,68.1311,11289.0
2019-01-31 12:40:00,85.07,85.09,85.07,85.09,28047.0,68.1231,68.1391,68.1231,68.1391,28047.0
2019-01-31 12:45:00,85.09,85.1,85.07,85.08,5555.0,68.1391,68.1471,68.1231,68.1311,5555.0
2019-01-31 12:50:00,85.09,85.1,85.08,85.1,6418.0,68.1391,68.1471,68.1311,68.1471,6418.0
2019-01-31 12:55:00,85.11,85.12,85.1,85.11,5867.0,68.1551,68.1631,68.1471,68.1551,5867.0
2019-01-31 13:00:00,85.1,85.1,85.08,85.08,5471.0,68.1471,68.1471,68.1311,68.1311,5471.0
2019-01-31 13:05:00,85.09,85.1,85.08,85.1,13836.0,68.1391,68.1471,68.1311,68.1471,13836.0
2019-01-31 13:10:00,85.1,85.12,85.09,85.11,9030.0,68.1471,68.1631,68.1391,68.1551,9030.0
2019-01-31 13:15:00,85.12,85.12,85.11,85.12,4978.0,68.1631,68.1631,68.1551,68.1631,4978.0
2019-01-31 13:20:00,85.12,85.12,85.11,85.12,5883.0,68.1631,68.1631,68.1551,68.1631,5883.0
2019-01-31 13:25:00,85.11,85.13,85.11,85.13,4512.0,68.1551,68.1711,68.1551,68.1711,4512.0
2019-01-31 13:30:00,85.13,85.14,85.13,85.14,5737.0,68.1711,68.1791,68.1711,68.1791,5737.0
2019-01-31 13:35:00,85.14,85.14,85.11,85.12,25929.0,68.1791,68.1791,68.1551,68.1631,25929.0
2019-01-31 13:40:00,85.11,85.14,85.11,85.13,28491.0,68.1551,68.1791,68.1551,68.1711,28491.0
2019-01-31 13:45:00,85.13,85.14,85.12,85.14,4183.0,68.1711,68.1791,68.1631,68.1791,4183.0
2019-01-31 13:50:00,85.13,85.14,85.13,85.14,28179.0,68.1711,68.1791,68.1711,68.1791,28179.0
2019-01-31 13:55:00,85.14,85.14,85.1,85.11,12516.0,68.1791,68.1791,68.1471,68.1551,12516.0
2019-01-31 14:00:00,85.11,85.11,85.09,85.11,15977.0,68.1551,68.1551,68.1391,68.1551,15977.0
2019-01-31 14:05:00,85.12,85.13,85.11,85.13,2250.0,68.1631,68.1711,68.1551,68.1711,2250.0
2019-01-31 14:10:00,85.13,85.14,85.12,85.13,3177.0,68.1711,68.1791,68.1631,68.1711,3177.0
2019-01-31 14:15:00,85.13,85.14,85.1,85.11,14267.0,68.1711,68.1791,68.1471,68.1551,14267.0
2019-01-31 14:20:00,85.13,85.13,85.12,85.13,5636.0,68.1711,68.1711,68.1631,68.1711,5636.0
2019-01-31 14:25:00,85.13,85.13,85.12,85.13,6994.0,68.1711,68.1711,68.1631,68.1711,6994.0
2019-01-31 14:30:00,85.13,85.13,85.12,85.13,1207.0,68.1711,68.1711,68.1631,68.1711,1207.0
2019-01-31 14:35:00,85.13,85.15,85.13,85.14,10128.0,68.1711,68.1871,68.1711,68.1791,10128.0
2019-01-31 14:40:00,85.13,85.14,85.11,85.11,4523.0,68.1711,68.1791,68.1551,68.1551,4523.0
2019-01-31 14:45:00,85.12,85.13,85.08,85.08,10833.0,68.1631,68.1711,68.1311,68.1311,10833.0
2019-01-31 14:50:00,85.08,85.08,85.04,85.06,7140.0,68.1311,68.1311,68.099,68.115,7140.0
2019-01-31 14:55:00,85.06,85.1,85.03,85.1,147745.0,68.115,68.1471,68.091,68.1471,147745.0
2019-01-31 15:00:00,85.11,85.13,85.11,85.12,3551.0,68.1551,68.1711,68.1551,68.1631,3551.0
2019-01-31 15:05:00,85.12,85.13,85.11,85.13,11067.0,68.1631,68.1711,68.1551,68.1711,11067.0
2019-01-31 15:10:00,85.13,85.2,85.13,85.16,105851.0,68.1711,68.2272,68.1711,68.1951,105851.0
2019-01-31 15:15:00,85.16,85.18,85.15,85.18,14424.0,68.1951,68.2111,68.1871,68.2111,14424.0
2019-01-31 15:20:00,85.18,85.18,85.14,85.15,49626.0,68.2111,68.2111,68.1791,68.1871,49626.0
2019-01-31 15:25:00,85.15,85.17,85.14,85.17,49031.0,68.1871,68.2031,68.1791,68.2031,49031.0
2019-01-31 15:30:00,85.18,85.18,85.16,85.17,25404.0,68.2111,68.2111,68.1951,68.2031,25404.0
2019-01-31 15:35:00,85.17,85.18,85.16,85.17,49724.0,68.2031,68.2111,68.1951,68.2031,49724.0
2019-01-31 15:40:00,85.17,85.18,85.16,85.17,68890.0,68.2031,68.2111,68.1951,68.2031,68890.0
2019-01-31 15:45:00,85.17,85.18,85.16,85.17,31984.0,68.2031,68.2111,68.1951,68.2031,31984.0
2019-01-31 15:50:00,85.17,85.17,85.16,85.16,11185.0,68.2031,68.2031,68.1951,68.1951,11185.0
2019-01-31 15:55:00,85.17,85.17,85.15,85.16,36459.0,68.2031,68.2031,68.1871,68.1951,36459.0
2019-02-01 09:30:00,84.8,84.8,84.74,84.8,22858.0,68.0986,68.0986,68.0504,68.0986,22858.0
2019-02-01 09:35:00,84.79,84.8,84.79,84.79,5770.0,68.0906,68.0986,68.0906,68.0906,5770.0
2019-02-01 09:40:00,84.78,84.82,84.78,84.81,5162.0,68.0825,68.1146,68.0825,68.1066,5162.0
2019-02-01 09:45:00,84.81,84.82,84.79,84.8,27445.0,68.1066,68.1146,68.0906,68.0986,27445.0
2019-02-01 09:50:00,84.8,84.8,84.78,84.79,17678.0,68.0986,68.0986,68.0825,68.0906,17678.0
2019-02-01 09:55:00,84.79,84.79,84.78,84.78,1936.0,68.0906,68.0906,68.0825,68.0825,1936.0
2019-02-01 10:00:00,84.78,84.79,84.67,84.67,33755.0,68.0825,68.0906,67.9942,67.9942,33755.0
2019-02-01 10:05:00,84.67,84.68,84.65,84.67,45767.0,67.9942,68.0022,67.9781,67.9942,45767.0
2019-02-01 10:10:00,84.68,84.72,84.67,84.72,13797.0,68.0022,68.0343,67.9942,68.0343,13797.0
2019-02-01 10:15:00,84.72,84.72,84.68,84.69,41636.0,68.0343,68.0343,68.0022,68.0102,41636.0
2019-02-01 10:20:00,84.69,84.69,84.67,84.67,33582.0,68.0102,68.0102,67.9942,67.9942,33582.0
2019-02-01 10:25:00,84.67,84.68,84.62,84.62,841446.0,67.9942,68.0022,67.954,67.954,841446.0
2019-02-01 10:30:00,84.63,84.64,84.62,84.64,11869.0,67.9621,67.9701,67.954,67.9701,11869.0
2019-02-01 10:35:00,84.64,84.64,84.62,84.63,31295.0,67.9701,67.9701,67.954,67.9621,31295.0
2019-02-01 10:40:00,84.63,84.64,84.62,84.62,79818.0,67.9621,67.9701,67.954,67.954,79818.0
2019-02-01 10:45:00,84.62,84.63,84.62,84.63,82901.0,67.954,67.9621,67.954,67.9621,82901.0
2019-02-01 10:50:00,84.63,84.63,84.59,84.6,54345.0,67.9621,67.9621,67.9299,67.938,54345.0
2019-02-01 10:55:00,84.6,84.61,84.59,84.59,75206.0,67.938,67.946,67.9299,67.9299,75206.0
2019-02-01 11:00:00,84.59,84.6,84.59,84.59,71732.0,67.9299,67.938,67.9299,67.9299,71732.0
2019-02-01 11:05:00,84.59,84.6,84.56,84.56,39753.0,67.9299,67.938,67.9059,67.9059,39753.0
2019-02-01 11:10:00,84.57,84.58,84.56,84.58,9752.0,67.9139,67.9219,67.9059,67.9219,9752.0
2019-02-01 11:15:00,84.59,84.59,84.58,84.59,4675.0,67.9299,67.9299,67.9219,67.9299,4675.0
2019-02-01 11:20:00,84.6,84.6,84.58,84.59,3079.0,67.938,67.938,67.9219,67.9299,3079.0
2019-02-01 11:25:00,84.58,84.59,84.57,84.59,12842.0,67.9219,67.9299,67.9139,67.9299,12842.0
2019-02-01 11:30:00,84.58,84.59,84.57,84.58,4806.0,67.9219,67.9299,67.9139,67.9219,4806.0
2019-02-01 11:35:00,84.59,84.6,84.58,84.6,10825.0,67.9299,67.938,67.9219,67.938,10825.0
2019-02-01 11:40:00,84.6,84.6,84.58,84.58,9760.0,67.938,67.938,67.9219,67.9219,9760.0
2019-02-01 11:45:00,84.57,84.58,84.57,84.57,4903.0,67.9139,67.9219,67.9139,67.9139,4903.0
2019-02-01 11:50:00,84.58,84.6,84.56,84.59,11947.0,67.9219,67.938,67.9059,67.9299,11947.0
2019-02-01 11:55:00,84.59,84.6,84.57,84.59,4262.0,67.9299,67.938,67.9139,67.9299,4262.0
2019-02-01 12:00:00,84.59,84.61,84.59,84.61,4452.0,67.9299,67.946,67.9299,67.946,4452.0
2019-02-01 12:05:00,84.62,84.62,84.61,84.62,3121.0,67.954,67.954,67.946,67.954,3121.0
2019-02-01 12:10:00,84.61,84.62,84.61,84.62,12884.0,67.946,67.954,67.946,67.954,12884.0
2019-02-01 12:15:00,84.62,84.63,84.61,84.62,9420.0,67.954,67.9621,67.946,67.954,9420.0
2019-02-01 12:20:00,84.62,84.63,84.61,84.62,7640.0,67.954,67.9621,67.946,67.954,7640.0
2019-02-01 12:25:00,84.62,84.63,84.6,84.63,5102.0,67.954,67.9621,67.938,67.9621,5102.0
2019-02-01 12:30:00,84.63,84.63,84.62,84.63,2152.0,67.9621,67.9621,67.954,67.9621,2152.0
2019-02-01 12:35:00,84.63,84.63,84.62,84.62,4753.0,67.9621,67.9621,67.954,67.954,4753.0
2019-02-01 12:40:00,84.63,84.63,84.6,84.6,5197.0,67.9621,67.9621,67.938,67.938,5197.0
2019-02-01 12:45:00,84.61,84.61,84.6,84.61,3529.0,67.946,67.946,67.938,67.946,3529.0
2019-02-01 12:50:00,84.61,84.61,84.6,84.61,2127.0,67.946,67.946,67.938,67.946,2127.0
2019-02-01 12:55:00,84.61,84.61,84.6,84.61,13913.0,67.946,67.946,67.938,67.946,13913.0
2019-02-01 13:00:00,84.6,84.61,84.6,84.61,4895.0,67.938,67.946,67.938,67.946,4895.0
2019-02-01 13:05:00,84.61,84.61,84.6,84.61,2215.0,67.946,67.946,67.938,67.946,2215.0
2019-02-01 13:10:00,84.61,84.61,84.6,84.61,10766.0,67.946,67.946,67.938,67.946,10766.0
2019-02-01 13:15:00,84.61,84.61,84.6,84.61,30977.0,67.946,67.946,67.938,67.946,30977.0
2019-02-01 13:20:00,84.61,84.61,84.6,84.6,4664.0,67.946,67.946,67.938,67.938,4664.0
2019-02-01 13:25:00,84.61,84.61,84.6,84.6,18347.0,67.946,67.946,67.938,67.938,18347.0
2019-02-01 13:30:00,84.61,84.61,84.6,84.61,6119.0,67.946,67.946,67.938,67.946,6119.0
2019-02-01 13:35:00,84.6,84.62,84.6,84.62,29322.0,67.938,67.954,67.938,67.954,29322.0
2019-02-01 13:40:00,84.62,84.62,84.61,84.62,18838.0,67.954,67.954,67.946,67.954,18838.0
2019-02-01 13:45:00,84.62,84.63,84.61,84.63,21231.0,67.954,67.9621,67.946,67.9621,21231.0
2019-02-01 13:50:00,84.63,84.63,84.61,84.62,9919.0,67.9621,67.9621,67.946,67.954,9919.0
2019-02-01 13:55:00,84.62,84.64,84.61,84.63,20858.0,67.954,67.9701,67.946,67.9621,20858.0
2019-02-01 14:00:00,84.62,84.63,84.62,84.63,5651.0,67.954,67.9621,67.954,67.9621,5651.0
2019-02-01 14:05:00,84.63,84.63,84.62,84.62,8818.0,67.9621,67.9621,67.954,67.954,8818.0
2019-02-01 14:10:00,84.62,84.63,84.62,84.63,25650.0,67.954,67.9621,67.954,67.9621,25650.0
2019-02-01 14:15:00,84.62,84.64,84.62,84.64,6571.0,67.954,67.9701,67.954,67.9701,6571.0
2019-02-01 14:20:00,84.64,84.64,84.63,84.63,3837.0,67.9701,67.9701,67.9621,67.9621,3837.0
2019-02-01 14:25:00,84.64,84.64,84.63,84.64,20951.0,67.9701,67.9701,67.9621,67.9701,20951.0
2019-02-01 14:30:00,84.64,84.64,84.63,84.64,7085.0,67.9701,67.9701,67.9621,67.9701,7085.0
2019-02-01 14:35:00,84.64,84.64,84.63,84.64,7001.0,67.9701,67.9701,67.9621,67.9701,7001.0
2019-02-01 14:40:00,84.64,84.64,84.63,84.64,3615.0,67.9701,67.9701,67.9621,67.9701,3615.0
2019-02-01 14:45:00,84.64,84.65,84.63,84.65,3775.0,67.9701,67.9781,67.9621,67.9781,3775.0
2019-02-01 14:50:00,84.65,84.65,84.64,84.65,7685.0,67.9781,67.9781,67.9701,67.9781,7685.0
2019-02-01 14:55:00,84.64,84.66,84.64,84.65,39822.0,67.9701,67.9862,67.9701,67.9781,39822.0
2019-02-01 15:00:00,84.65,84.65,84.64,84.65,12763.0,67.9781,67.9781,67.9701,67.9781,12763.0
2019-02-01 15:05:00,84.64,84.65,84.64,84.65,3474.0,67.9701,67.9781,67.9701,67.9781,3474.0
2019-02-01 15:10:00,84.65,84.65,84.63,84.65,34895.0,67.9781,67.9781,67.9621,67.9781,34895.0
2019-02-01 15:15:00,84.64,84.65,84.62,84.64,16724.0,67.9701,67.9781,67.954,67.9701,16724.0
2019-02-01 15:20:00,84.64,84.65,84.63,84.65,21856.0,67.9701,67.9781,67.9621,67.9781,21856.0
2019-02-01 15:25:00,84.65,84.67,84.64,84.66,23447.0,67.9781,67.9942,67.9701,67.9862,23447.0
2019-02-01 15:30:00,84.66,84.67,84.64,84.64,30248.0,67.9862,67.9942,67.9701,67.9701,30248.0
2019-02-01 15:35:00,84.63,84.66,84.63,84.66,10567.0,67.9621,67.9862,67.9621,67.9862,10567.0
2019-02-01 15:40:00,84.66,84.66,84.65,84.66,3126.0,67.9862,67.9862,67.9781,67.9862,3126.0
2019-02-01 15:45:00,84.66,84.66,84.65,84.65,10669.0,67.9862,67.9862,67.9781,67.9781,10669.0
2019-02-01 15:50:00,84.65,84.67,84.65,84.66,16920.0,67.9781,67.9942,67.9781,67.9862,16920.0
2019-02-01 15:55:00,84.65,84.66,84.6,84.61,29097.0,67.9781,67.9862,67.938,67.946,29097.0
2019-02-04 09:30:00,84.49,84.5,84.46,84.47,37504.0,67.8496,67.8577,67.8255,67.8336,37504.0
2019-02-04 09:35:00,84.47,84.48,84.46,84.47,16817.0,67.8336,67.8416,67.8255,67.8336,16817.0
2019-02-04 09:40:00,84.47,84.47,84.46,84.47,4944.0,67.8336,67.8336,67.8255,67.8336,4944.0
2019-02-04 09:45:00,84.47,84.47,84.45,84.45,7095.0,67.8336,67.8336,67.8175,67.8175,7095.0
2019-02-04 09:50:00,84.45,84.46,84.45,84.46,4530.0,67.8175,67.8255,67.8175,67.8255,4530.0
2019-02-04 09:55:00,84.45,84.46,84.43,84.44,3670.0,67.8175,67.8255,67.8015,67.8095,3670.0
2019-02-04 10:00:00,84.44,84.47,84.44,84.47,127085.0,67.8095,67.8336,67.8095,67.8336,127085.0
2019-02-04 10:05:00,84.47,84.47,84.46,84.47,20191.0,67.8336,67.8336,67.8255,67.8336,20191.0
2019-02-04 10:10:00,84.47,84.47,84.45,84.46,129516.0,67.8336,67.8336,67.8175,67.8255,129516.0
2019-02-04 10:15:00,84.46,84.47,84.45,84.47,43702.0,67.8255,67.8336,67.8175,67.8336,43702.0
2019-02-04 10:20:00,84.47,84.48,84.46,84.47,5545.0,67.8336,67.8416,67.8255,67.8336,5545.0
2019-02-04 10:25:00,84.47,84.48,84.46,84.46,12368.0,67.8336,67.8416,67.8255,67.8255,12368.0
2019-02-04 10:30:00,84.46,84.48,84.46,84.48,5812.0,67.8255,67.8416,67.8255,67.8416,5812.0
2019-02-04 10:35:00,84.48,84.48,84.46,84.46,39485.0,67.8416,67.8416,67.8255,67.8255,39485.0
2019-02-04 10:40:00,84.47,84.47,84.45,84.46,37902.0,67.8336,67.8336,67.8175,67.8255,37902.0
2019-02-04 10:45:00,84.45,84.47,84.45,84.46,99872.0,67.8175,67.8336,67.8175,67.8255,99872.0
2019-02-04 10:50:00,84.47,84.49,84.46,84.48,16463.0,67.8336,67.8496,67.8255,67.8416,16463.0
2019-02-04 10:55:00,84.48,84.49,84.48,84.48,8082.0,67.8416,67.8496,67.8416,67.8416,8082.0
2019-02-04 11:00:00,84.49,84.49,84.48,84.48,16819.0,67.8496,67.8496,67.8416,67.8416,16819.0
2019-02-04 11:05:00,84.48,84.5,84.48,84.5,8411.0,67.8416,67.8577,67.8416,67.8577,8411.0
2019-02-04 11:10:00,84.5,84.51,84.49,84.5,63752.0,67.8577,67.8657,67.8496,67.8577,63752.0
2019-02-04 11:15:00,84.51,84.51,84.49,84.5,11018.0,67.8657,67.8657,67.8496,67.8577,11018.0
2019-02-04 11:20:00,84.5,84.5,84.49,84.5,14485.0,67.8577,67.8577,67.8496,67.8577,14485.0
2019-02-04 11:25:00,84.5,84.51,84.49,84.5,26028.0,67.8577,67.8657,67.8496,67.8577,26028.0
2019-02-04 11:30:00,84.5,84.5,84.49,84.5,22724.0,67.8577,67.8577,67.8496,67.8577,22724.0
2019-02-04 11:35:00,84.5,84.53,84.5,84.5,110439.0,67.8577,67.8818,67.8577,67.8577,110439.0
2019-02-04 11:40:00,84.52,84.52,84.51,84.52,1365.0,67.8737,67.8737,67.8657,67.8737,1365.0
2019-02-04 11:45:00,84.52,84.52,84.51,84.52,6736.0,67.8737,67.8737,67.8657,67.8737,6736.0
2019-02-04 11:50:00,84.52,84.52,84.51,84.52,30108.0,67.8737,67.8737,67.8657,67.8737,30108.0
2019-02-04 11:55:00,84.52,84.52,84.51,84.52,4552.0,67.8737,67.8737,67.8657,67.8737,4552.0
2019-02-04 12:00:00,84.52,84.52,84.51,84.51,40416.0,67.8737,67.8737,67.8657,67.8657,40416.0
2019-02-04 12:05:00,84.52,84.52,84.51,84.52,10191.0,67.8737,67.8737,67.8657,67.8737,10191.0
2019-02-04 12:10:00,84.52,84.52,84.51,84.52,3773.0,67.8737,67.8737,67.8657,67.8737,3773.0
2019-02-04 12:15:00,84.52,84.52,84.51,84.52,8145.0,67.8737,67.8737,67.8657,67.8737,8145.0
2019-02-04 12:20:00,84.52,84.52,84.5,84.51,6663.0,67.8737,67.8737,67.8577,67.8657,6663.0
2019-02-04 12:25:00,84.51,84.51,84.5,84.5,6280.0,67.8657,67.8657,67.8577,67.8577,6280.0
2019-02-04 12:30:00,84.5,84.51,84.5,84.51,9867.0,67.8577,67.8657,67.8577,67.8657,9867.0
2019-02-04 12:35:00,84.51,84.52,84.5,84.51,23380.0,67.8657,67.8737,67.8577,67.8657,23380.0
2019-02-04 12:40:00,84.51,84.51,84.5,84.51,4017.0,67.8657,67.8657,67.8577,67.8657,4017.0
2019-02-04 12:45:00,84.51,84.51,84.5,84.5,5621.0,67.8657,67.8657,67.8577,67.8577,5621.0
2019-02-04 12:50:00,84.5,84.51,84.5,84.5,3768.0,67.8577,67.8657,67.8577,67.8577,3768.0
2019-02-04 12:55:00,84.51,84.51,84.5,84.51,5464.0,67.8657,67.8657,67.8577,67.8657,5464.0
2019-02-04 13:00:00,84.51,84.51,84.5,84.51,2147.0,67.8657,67.8657,67.8577,67.8657,2147.0
2019-02-04 13:05:00,84.51,84.51,84.49,84.51,35394.0,67.8657,67.8657,67.8496,67.8657,35394.0
2019-02-04 13:10:00,84.5,84.51,84.49,84.51,1807.0,67.8577,67.8657,67.8496,67.8657,1807.0
2019-02-04 13:15:00,84.51,84.51,84.5,84.51,4001.0,67.8657,67.8657,67.8577,67.8657,4001.0
2019-02-04 13:20:00,84.51,84.51,84.5,84.51,43474.0,67.8657,67.8657,67.8577,67.8657,43474.0
2019-02-04 13:25:00,84.51,84.53,84.5,84.53,13987.0,67.8657,67.8818,67.8577,67.8818,13987.0
2019-02-04 13:30:00,84.53,84.53,84.52,84.52,43993.0,67.8818,67.8818,67.8737,67.8737,43993.0
2019-02-04 13:35:00,84.53,84.53,84.52,84.52,32450.0,67.8818,67.8818,67.8737,67.8737,32450.0
2019-02-04 13:40:00,84.52,84.53,84.51,84.53,20709.0,67.8737,67.8818,67.8657,67.8818,20709.0
2019-02-04 13:45:00,84.53,84.53,84.52,84.53,33570.0,67.8818,67.8818,67.8737,67.8818,33570.0
2019-02-04 13:50:00,84.53,84.53,84.52,84.52,3442.0,67.8818,67.8818,67.8737,67.8737,3442.0
2019-02-04 13:55:00,84.53,84.54,84.52,84.54,36342.0,67.8818,67.8898,67.8737,67.8898,36342.0
2019-02-04 14:00:00,84.54,84.54,84.53,84.54,13016.0,67.8898,67.8898,67.8818,67.8898,13016.0
2019-02-04 14:05:00,84.54,84.55,84.53,84.55,104656.0,67.8898,67.8978,67.8818,67.8978,104656.0
2019-02-04 14:10:00,84.55,84.56,84.54,84.56,78342.0,67.8978,67.9059,67.8898,67.9059,78342.0
2019-02-04 14:15:00,84.56,84.57,84.55,84.56,60424.0,67.9059,67.9139,67.8978,67.9059,60424.0
2019-02-04 14:20:00,84.56,84.57,84.56,84.56,9594.0,67.9059,67.9139,67.9059,67.9059,9594.0
2019-02-04 14:25:00,84.56,84.57,84.51,84.57,1746171.0,67.9059,67.9139,67.8657,67.9139,1746171.0
2019-02-04 14:30:00,84.56,84.57,84.56,84.57,4875.0,67.9059,67.9139,67.9059,67.9139,4875.0
2019-02-04 14:35:00,84.57,84.57,84.56,84.56,6097.0,67.9139,67.9139,67.9059,67.9059,6097.0
2019-02-04 14:40:00,84.56,84.57,84.56,84.56,12777.0,67.9059,67.9139,67.9059,67.9059,12777.0
2019-02-04 14:45:00,84.56,84.57,84.56,84.56,4427.0,67.9059,67.9139,67.9059,67.9059,4427.0
2019-02-04 14:50:00,84.56,84.57,84.56,84.56,3574.0,67.9059,67.9139,67.9059,67.9059,3574.0
2019-02-04 14:55:00,84.57,84.57,84.53,84.53,18035.0,67.9139,67.9139,67.8818,67.8818,18035.0
2019-02-04 15:00:00,84.54,84.54,84.53,84.53,65037.0,67.8898,67.8898,67.8818,67.8818,65037.0
2019-02-04 15:05:00,84.54,84.54,84.53,84.53,37465.0,67.8898,67.8898,67.8818,67.8818,37465.0
2019-02-04 15:10:00,84.54,84.55,84.54,84.55,30085.0,67.8898,67.8978,67.8898,67.8978,30085.0
2019-02-04 15:15:00,84.54,84.55,84.54,84.55,8430.0,67.8898,67.8978,67.8898,67.8978,8430.0
2019-02-04 15:20:00,84.54,84.55,84.54,84.55,14335.0,67.8898,67.8978,67.8898,67.8978,14335.0
2019-02-04 15:25:00,84.55,84.55,84.54,84.55,23257.0,67.8978,67.8978,67.8898,67.8978,23257.0
2019-02-04 15:30:00,84.55,84.55,84.54,84.54,16620.0,67.8978,67.8978,67.8898,67.8898,16620.0
2019-02-04 15:35:00,84.54,84.56,84.54,84.56,143851.0,67.8898,67.9059,67.8898,67.9059,143851.0
2019-02-04 15:40:00,84.56,84.56,84.55,84.56,6791.0,67.9059,67.9059,67.8978,67.9059,6791.0
2019-02-04 15:45:00,84.56,84.56,84.55,84.55,37823.0,67.9059,67.9059,67.8978,67.8978,37823.0
2019-02-04 15:50:00,84.56,84.56,84.55,84.55,17173.0,67.9059,67.9059,67.8978,67.8978,17173.0
2019-02-04 15:55:00,84.56,84.56,84.54,84.54,16767.0,67.9059,67.9059,67.8898,67.8898,16767.0
2019-02-05 09:30:00,84.7,84.76,84.7,84.76,18473.0,68.0183,68.0665,68.0183,68.0665,18473.0
2019-02-05 09:35:00,84.8,84.8,84.68,84.71,11323.0,68.0986,68.0986,68.0022,68.0263,11323.0
2019-02-05 09:40:00,84.7,84.71,84.7,84.71,4065.0,68.0183,68.0263,68.0183,68.0263,4065.0
2019-02-05 09:45:00,84.7,84.72,84.7,84.72,7276.0,68.0183,68.0343,68.0183,68.0343,7276.0
2019-02-05 09:50:00,84.72,84.73,84.71,84.72,11148.0,68.0343,68.0424,68.0263,68.0343,11148.0
2019-02-05 09:55:00,84.73,84.75,84.72,84.74,18692.0,68.0424,68.0584,68.0343,68.0504,18692.0
2019-02-05 10:00:00,84.74,84.76,84.73,84.75,23039.0,68.0504,68.0665,68.0424,68.0584,23039.0
2019-02-05 10:05:00,84.75,84.75,84.72,84.73,12150.0,68.0584,68.0584,68.0343,68.0424,12150.0
2019-02-05 10:10:00,84.74,84.76,84.74,84.76,11100.0,68.0504,68.0665,68.0504,68.0665,11100.0
2019-02-05 10:15:00,84.76,84.77,84.75,84.77,10563.0,68.0665,68.0745,68.0584,68.0745,10563.0
2019-02-05 10:20:00,84.77,84.78,84.76,84.78,28143.0,68.0745,68.0825,68.0665,68.0825,28143.0
2019-02-05 10:25:00,84.78,84.8,84.77,84.8,118006.0,68.0825,68.0986,68.0745,68.0986,118006.0
2019-02-05 10:30:00,84.8,84.8,84.79,84.8,15068.0,68.0986,68.0986,68.0906,68.0986,15068.0
2019-02-05 10:35:00,84.8,84.8,84.79,84.8,9556.0,68.0986,68.0986,68.0906,68.0986,9556.0
2019-02-05 10:40:00,84.8,84.8,84.79,84.8,13827.0,68.0986,68.0986,68.0906,68.0986,13827.0
2019-02-05 10:45:00,84.8,84.81,84.79,84.81,12667.0,68.0986,68.1066,68.0906,68.1066,12667.0
2019-02-05 10:50:00,84.81,84.81,84.8,84.81,6951.0,68.1066,68.1066,68.0986,68.1066,6951.0
2019-02-05 10:55:00,84.81,84.82,84.8,84.81,26486.0,68.1066,68.1146,68.0986,68.1066,26486.0
2019-02-05 11:00:00,84.81,84.83,84.81,84.83,11033.0,68.1066,68.1227,68.1066,68.1227,11033.0
2019-02-05 11:05:00,84.83,84.84,84.82,84.83,24450.0,68.1227,68.1307,68.1146,68.1227,24450.0
2019-02-05 11:10:00,84.83,84.85,84.82,84.84,37394.0,68.1227,68.1387,68.1146,68.1307,37394.0
2019-02-05 11:15:00,84.84,84.84,84.83,84.84,28926.0,68.1307,68.1307,68.1227,68.1307,28926.0
2019-02-05 11:20:00,84.84,84.86,84.83,84.86,6557.0,68.1307,68.1468,68.1227,68.1468,6557.0
2019-02-05 11:25:00,84.86,84.86,84.85,84.86,19576.0,68.1468,68.1468,68.1387,68.1468,19576.0
2019-02-05 11:30:00,84.86,84.86,84.85,84.86,23840.0,68.1468,68.1468,68.1387,68.1468,23840.0
2019-02-05 11:35:00,84.86,84.86,84.82,84.83,25831.0,68.1468,68.1468,68.1146,68.1227,25831.0
2019-02-05 11:40:00,84.83,84.83,84.82,84.83,2663.0,68.1227,68.1227,68.1146,68.1227,2663.0
2019-02-05 11:45:00,84.83,84.83,84.82,84.83,16493.0,68.1227,68.1227,68.1146,68.1227,16493.0
2019-02-05 11:50:00,84.82,84.83,84.8,84.8,22584.0,68.1146,68.1227,68.0986,68.0986,22584.0
2019-02-05 11:55:00,84.8,84.8,84.78,84.79,12429.0,68.0986,68.0986,68.0825,68.0906,12429.0
2019-02-05 12:00:00,84.79,84.79,84.78,84.79,12007.0,68.0906,68.0906,68.0825,68.0906,12007.0
2019-02-05 12:05:00,84.79,84.79,84.78,84.79,14951.0,68.0906,68.0906,68.0825,68.0906,14951.0
2019-02-05 12:10:00,84.79,84.8,84.78,84.8,17450.0,68.0906,68.0986,68.0825,68.0986,17450.0
2019-02-05 12:15:00,84.8,84.81,84.79,84.81,24358.0,68.0986,68.1066,68.0906,68.1066,24358.0
2019-02-05 12:20:00,84.81,84.81,84.8,84.81,11375.0,68.1066,68.1066,68.0986,68.1066,11375.0
2019-02-05 12:25:00,84.8,84.81,84.79,84.8,26574.0,68.0986,68.1066,68.0906,68.0986,26574.0
2019-02-05 12:30:00,84.8,84.82,84.79,84.81,9228.0,68.0986,68.1146,68.0906,68.1066,9228.0
2019-02-05 12:35:00,84.81,84.82,84.81,84.81,9745.0,68.1066,68.1146,68.1066,68.1066,9745.0
2019-02-05 12:40:00,84.81,84.82,84.81,84.81,12410.0,68.1066,68.1146,68.1066,68.1066,12410.0
2019-02-05 12:45:00,84.81,84.82,84.81,84.81,8137.0,68.1066,68.1146,68.1066,68.1066,8137.0
2019-02-05 12:50:00,84.81,84.82,84.81,84.81,19576.0,68.1066,68.1146,68.1066,68.1066,19576.0
2019-02-05 12:55:00,84.81,84.82,84.81,84.81,22358.0,68.1066,68.1146,68.1066,68.1066,22358.0
2019-02-05 13:00:00,84.81,84.83,84.81,84.83,14717.0,68.1066,68.1227,68.1066,68.1227,14717.0
2019-02-05 13:05:00,84.83,84.84,84.82,84.84,11829.0,68.1227,68.1307,68.1146,68.1307,11829.0
2019-02-05 13:10:00,84.84,84.85,84.83,84.84,12883.0,68.1307,68.1387,68.1227,68.1307,12883.0
2019-02-05 13:15:00,84.84,84.84,84.83,84.84,15116.0,68.1307,68.1307,68.1227,68.1307,15116.0
2019-02-05 13:20:00,84.84,84.84,84.81,84.82,26397.0,68.1307,68.1307,68.1066,68.1146,26397.0
2019-02-05 13:25:00,84.83,84.83,84.81,84.81,14683.0,68.1227,68.1227,68.1066,68.1066,14683.0
2019-02-05 13:30:00,84.82,84.84,84.81,84.81,18968.0,68.1146,68.1307,68.1066,68.1066,18968.0
2019-02-05 13:35:00,84.81,84.82,84.81,84.82,7240.0,68.1066,68.1146,68.1066,68.1146,7240.0
2019-02-05 13:40:00,84.81,84.82,84.81,84.81,9350.0,68.1066,68.1146,68.1066,68.1066,9350.0
2019-02-05 13:45:00,84.81,84.82,84.81,84.81,13975.0,68.1066,68.1146,68.1066,68.1066,13975.0
2019-02-05 13:50:00,84.81,84.82,84.8,84.81,22681.0,68.1066,68.1146,68.0986,68.1066,22681.0
2019-02-05 13:55:00,84.81,84.81,84.79,84.8,17758.0,68.1066,68.1066,68.0906,68.0986,17758.0
2019-02-05 14:00:00,84.79,84.8,84.79,84.8,5149.0,68.0906,68.0986,68.0906,68.0986,5149.0
2019-02-05 14:05:00,84.8,84.8,84.79,84.8,6073.0,68.0986,68.0986,68.0906,68.0986,6073.0
2019-02-05 14:10:00,84.79,84.8,84.79,84.79,10353.0,68.0906,68.0986,68.0906,68.0906,10353.0
2019-02-05 14:15:00,84.8,84.8,84.79,84.79,6996.0,68.0986,68.0986,68.0906,68.0906,6996.0
2019-02-05 14:20:00,84.79,84.8,84.78,84.79,13010.0,68.0906,68.0986,68.0825,68.0906,13010.0
2019-02-05 14:25:00,84.79,84.81,84.78,84.8,15776.0,68.0906,68.1066,68.0825,68.0986,15776.0
2019-02-05 14:30:00,84.8,84.81,84.78,84.8,10892.0,68.0986,68.1066,68.0825,68.0986,10892.0
2019-02-05 14:35:00,84.8,84.8,84.78,84.79,11818.0,68.0986,68.0986,68.0825,68.0906,11818.0
2019-02-05 14:40:00,84.78,84.8,84.78,84.79,7693.0,68.0825,68.0986,68.0825,68.0906,7693.0
2019-02-05 14:45:00,84.79,84.79,84.78,84.79,14887.0,68.0906,68.0906,68.0825,68.0906,14887.0
2019-02-05 14:50:00,84.79,84.8,84.78,84.79,13671.0,68.0906,68.0986,68.0825,68.0906,13671.0
2019-02-05 14:55:00,84.8,84.8,84.78,84.79,4624.0,68.0986,68.0986,68.0825,68.0906,4624.0
2019-02-05 15:00:00,84.79,84.79,84.76,84.76,12896.0,68.0906,68.0906,68.0665,68.0665,12896.0
2019-02-05 15:05:00,84.77,84.77,84.76,84.77,8364.0,68.0745,68.0745,68.0665,68.0745,8364.0
2019-02-05 15:10:00,84.77,84.77,84.76,84.77,10013.0,68.0745,68.0745,68.0665,68.0745,10013.0
2019-02-05 15:15:00,84.77,84.77,84.76,84.76,4454.0,68.0745,68.0745,68.0665,68.0665,4454.0
2019-02-05 15:20:00,84.77,84.77,84.76,84.77,19041.0,68.0745,68.0745,68.0665,68.0745,19041.0
2019-02-05 15:25:00,84.77,84.78,84.76,84.78,35186.0,68.0745,68.0825,68.0665,68.0825,35186.0
2019-02-05 15:30:00,84.78,84.78,84.77,84.78,37335.0,68.0825,68.0825,68.0745,68.0825,37335.0
2019-02-05 15:35:00,84.78,84.78,84.77,84.78,23667.0,68.0825,68.0825,68.0745,68.0825,23667.0
2019-02-05 15:40:00,84.78,84.78,84.77,84.77,6036.0,68.0825,68.0825,68.0745,68.0745,6036.0
2019-02-05 15:45:00,84.77,84.77,84.76,84.77,20001.0,68.0745,68.0745,68.0665,68.0745,20001.0
2019-02-05 15:50:00,84.77,84.77,84.76,84.76,7539.0,68.0745,68.0745,68.0665,68.0665,7539.0
2019-02-05 15:55:00,84.77,84.77,84.73,84.74,177371.0,68.0745,68.0745,68.0424,68.0504,177371.0
2019-02-06 09:30:00,84.87,84.87,84.8,84.83,117327.0,68.1548,68.1548,68.0986,68.1227,117327.0
2019-02-06 09:35:00,84.83,84.83,84.8,84.81,11797.0,68.1227,68.1227,68.0986,68.1066,11797.0
2019-02-06 09:40:00,84.81,84.82,84.79,84.8,18107.0,68.1066,68.1146,68.0906,68.0986,18107.0
2019-02-06 09:45:00,84.8,84.8,84.78,84.79,24544.0,68.0986,68.0986,68.0825,68.0906,24544.0
2019-02-06 09:50:00,84.79,84.79,84.78,84.79,14901.0,68.0906,68.0906,68.0825,68.0906,14901.0
2019-02-06 09:55:00,84.78,84.78,84.75,84.76,11893.0,68.0825,68.0825,68.0584,68.0665,11893.0
2019-02-06 10:00:00,84.76,84.76,84.75,84.76,7274.0,68.0665,68.0665,68.0584,68.0665,7274.0
2019-02-06 10:05:00,84.76,84.76,84.74,84.76,8410.0,68.0665,68.0665,68.0504,68.0665,8410.0
2019-02-06 10:10:00,84.76,84.76,84.75,84.75,12205.0,68.0665,68.0665,68.0584,68.0584,12205.0
2019-02-06 10:15:00,84.75,84.75,84.74,84.74,10080.0,68.0584,68.0584,68.0504,68.0504,10080.0
2019-02-06 10:20:00,84.74,84.74,84.73,84.73,13663.0,68.0504,68.0504,68.0424,68.0424,13663.0
2019-02-06 10:25:00,84.73,84.75,84.73,84.75,24997.0,68.0424,68.0584,68.0424,68.0584,24997.0
2019-02-06 10:30:00,84.75,84.76,84.73,84.75,21947.0,68.0584,68.0665,68.0424,68.0584,21947.0
2019-02-06 10:35:00,84.75,84.75,84.74,84.75,17496.0,68.0584,68.0584,68.0504,68.0584,17496.0
2019-02-06 10:40:00,84.75,84.75,84.74,84.75,6680.0,68.0584,68.0584,68.0504,68.0584,6680.0
2019-02-06 10:45:00,84.75,84.76,84.74,84.75,8389.0,68.0584,68.0665,68.0504,68.0584,8389.0
2019-02-06 10:50:00,84.75,84.76,84.75,84.76,3039.0,68.0584,68.0665,68.0584,68.0665,3039.0
2019-02-06 10:55:00,84.76,84.76,84.75,84.75,5406.0,68.0665,68.0665,68.0584,68.0584,5406.0
2019-02-06 11:00:00,84.75,84.76,84.75,84.75,5858.0,68.0584,68.0665,68.0584,68.0584,5858.0
2019-02-06 11:05:00,84.75,84.75,84.73,84.73,9831.0,68.0584,68.0584,68.0424,68.0424,9831.0
2019-02-06 11:10:00,84.73,84.74,84.73,84.73,4563.0,68.0424,68.0504,68.0424,68.0424,4563.0
2019-02-06 11:15:00,84.73,84.74,84.72,84.73,10277.0,68.0424,68.0504,68.0343,68.0424,10277.0
2019-02-06 11:20:00,84.73,84.75,84.73,84.75,34948.0,68.0424,68.0584,68.0424,68.0584,34948.0
2019-02-06 11:25:00,84.75,84.76,84.74,84.75,29718.0,68.0584,68.0665,68.0504,68.0584,29718.0
2019-02-06 11:30:00,84.75,84.75,84.74,84.75,1166.0,68.0584,68.0584,68.0504,68.0584,1166.0
2019-02-06 11:35:00,84.75,84.75,84.73,84.73,6273.0,68.0584,68.0584,68.0424,68.0424,6273.0
2019-02-06 11:40:00,84.73,84.74,84.73,84.73,6805.0,68.0424,68.0504,68.0424,68.0424,6805.0
2019-02-06 11:45:00,84.74,84.74,84.73,84.73,9730.0,68.0504,68.0504,68.0424,68.0424,9730.0
2019-02-06 11:50:00,84.74,84.74,84.73,84.73,5666.0,68.0504,68.0504,68.0424,68.0424,5666.0
2019-02-06 11:55:00,84.73,84.74,84.73,84.74,7593.0,68.0424,68.0504,68.0424,68.0504,7593.0
2019-02-06 12:00:00,84.73,84.74,84.73,84.73,19714.0,68.0424,68.0504,68.0424,68.0424,19714.0
2019-02-06 12:05:00,84.74,84.74,84.73,84.74,7048.0,68.0504,68.0504,68.0424,68.0504,7048.0
2019-02-06 12:10:00,84.74,84.75,84.73,84.75,11409.0,68.0504,68.0584,68.0424,68.0584,11409.0
2019-02-06 12:15:00,84.75,84.75,84.74,84.75,2408.0,68.0584,68.0584,68.0504,68.0584,2408.0
2019-02-06 12:20:00,84.75,84.75,84.74,84.75,31249.0,68.0584,68.0584,68.0504,68.0584,31249.0
2019-02-06 12:25:00,84.75,84.75,84.74,84.74,2272.0,68.0584,68.0584,68.0504,68.0504,2272.0
2019-02-06 12:30:00,84.75,84.75,84.74,84.75,7798.0,68.0584,68.0584,68.0504,68.0584,7798.0
2019-02-06 12:35:00,84.74,84.76,84.74,84.76,21063.0,68.0504,68.0665,68.0504,68.0665,21063.0
2019-02-06 12:40:00,84.76,84.76,84.75,84.75,9129.0,68.0665,68.0665,68.0584,68.0584,9129.0
2019-02-06 12:45:00,84.76,84.77,84.75,84.77,14615.0,68.0665,68.0745,68.0584,68.0745,14615.0
2019-02-06 12:50:00,84.77,84.77,84.76,84.76,11482.0,68.0745,68.0745,68.0665,68.0665,11482.0
2019-02-06 12:55:00,84.77,84.78,84.76,84.78,6507.0,68.0745,68.0825,68.0665,68.0825,6507.0
2019-02-06 13:00:00,84.78,84.78,84.74,84.75,61467.0,68.0825,68.0825,68.0504,68.0584,61467.0
2019-02-06 13:05:00,84.75,84.75,84.73,84.73,8460.0,68.0584,68.0584,68.0424,68.0424,8460.0
2019-02-06 13:10:00,84.73,84.74,84.7,84.7,21012.0,68.0424,68.0504,68.0183,68.0183,21012.0
2019-02-06 13:15:00,84.7,84.71,84.69,84.7,13300.0,68.0183,68.0263,68.0102,68.0183,13300.0
2019-02-06 13:20:00,84.69,84.7,84.67,84.67,17781.0,68.0102,68.0183,67.9942,67.9942,17781.0
2019-02-06 13:25:00,84.67,84.69,84.67,84.69,8123.0,67.9942,68.0102,67.9942,68.0102,8123.0
2019-02-06 13:30:00,84.69,84.69,84.68,84.69,4779.0,68.0102,68.0102,68.0022,68.0102,4779.0
2019-02-06 13:35:00,84.69,84.69,84.68,84.68,7119.0,68.0102,68.0102,68.0022,68.0022,7119.0
2019-02-06 13:40:00,84.68,84.69,84.68,84.69,9677.0,68.0022,68.0102,68.0022,68.0102,9677.0
2019-02-06 13:45:00,84.68,84.69,84.67,84.67,9135.0,68.0022,68.0102,67.9942,67.9942,9135.0
2019-02-06 13:50:00,84.68,84.69,84.68,84.69,4875.0,68.0022,68.0102,68.0022,68.0102,4875.0
2019-02-06 13:55:00,84.69,84.69,84.68,84.68,3093.0,68.0102,68.0102,68.0022,68.0022,3093.0
2019-02-06 14:00:00,84.69,84.7,84.68,84.7,10900.0,68.0102,68.0183,68.0022,68.0183,10900.0
2019-02-06 14:05:00,84.69,84.69,84.68,84.69,7917.0,68.0102,68.0102,68.0022,68.0102,7917.0
2019-02-06 14:10:00,84.7,84.71,84.69,84.7,37234.0,68.0183,68.0263,68.0102,68.0183,37234.0
2019-02-06 14:15:00,84.7,84.71,84.69,84.7,19702.0,68.0183,68.0263,68.0102,68.0183,19702.0
2019-02-06 14:20:00,84.71,84.71,84.7,84.7,8017.0,68.0263,68.0263,68.0183,68.0183,8017.0
2019-02-06 14:25:00,84.7,84.71,84.7,84.7,4701.0,68.0183,68.0263,68.0183,68.0183,4701.0
2019-02-06 14:30:00,84.7,84.71,84.7,84.7,11589.0,68.0183,68.0263,68.0183,68.0183,11589.0
2019-02-06 14:35:00,84.7,84.71,84.7,84.7,9694.0,68.0183,68.0263,68.0183,68.0183,9694.0
2019-02-06 14:40:00,84.7,84.71,84.7,84.71,9408.0,68.0183,68.0263,68.0183,68.0263,9408.0
2019-02-06 14:45:00,84.7,84.71,84.69,84.7,34029.0,68.0183,68.0263,68.0102,68.0183,34029.0
2019-02-06 14:50:00,84.7,84.7,84.69,84.7,12338.0,68.0183,68.0183,68.0102,68.0183,12338.0
2019-02-06 14:55:00,84.69,84.7,84.67,84.67,14234.0,68.0102,68.0183,67.9942,67.9942,14234.0
2019-02-06 15:00:00,84.67,84.69,84.67,84.68,6496.0,67.9942,68.0102,67.9942,68.0022,6496.0
2019-02-06 15:05:00,84.69,84.71,84.68,84.69,23141.0,68.0102,68.0263,68.0022,68.0102,23141.0
2019-02-06 15:10:00,84.69,84.71,84.69,84.71,7826.0,68.0102,68.0263,68.0102,68.0263,7826.0
2019-02-06 15:15:00,84.7,84.71,84.7,84.7,4568.0,68.0183,68.0263,68.0183,68.0183,4568.0
2019-02-06 15:20:00,84.7,84.71,84.7,84.7,30803.0,68.0183,68.0263,68.0183,68.0183,30803.0
2019-02-06 15:25:00,84.71,84.71,84.7,84.7,18023.0,68.0263,68.0263,68.0183,68.0183,18023.0
2019-02-06 15:30:00,84.7,84.72,84.69,84.72,9972.0,68.0183,68.0343,68.0102,68.0343,9972.0
2019-02-06 15:35:00,84.72,84.72,84.7,84.72,31360.0,68.0343,68.0343,68.0183,68.0343,31360.0
2019-02-06 15:40:00,84.72,84.72,84.7,84.72,41833.0,68.0343,68.0343,68.0183,68.0343,41833.0
2019-02-06 15:45:00,84.71,84.73,84.71,84.72,9558.0,68.0263,68.0424,68.0263,68.0343,9558.0
2019-02-06 15:50:00,84.72,84.73,84.71,84.71,14914.0,68.0343,68.0424,68.0263,68.0263,14914.0
2019-02-06 15:55:00,84.72,84.72,84.7,84.7,11034.0,68.0343,68.0343,68.0183,68.0183,11034.0
2019-02-07 09:30:00,84.77,84.78,84.74,84.77,24809.0,68.0745,68.0825,68.0504,68.0745,24809.0
2019-02-07 09:35:00,84.77,84.79,84.76,84.78,7161.0,68.0745,68.0906,68.0665,68.0825,7161.0
2019-02-07 09:40:00,84.78,84.79,84.75,84.76,5229.0,68.0825,68.0906,68.0584,68.0665,5229.0
2019-02-07 09:45:00,84.76,84.78,84.76,84.77,3809.0,68.0665,68.0825,68.0665,68.0745,3809.0
2019-02-07 09:50:00,84.77,84.78,84.74,84.74,39320.0,68.0745,68.0825,68.0504,68.0504,39320.0
2019-02-07 09:55:00,84.75,84.75,84.72,84.72,16312.0,68.0584,68.0584,68.0343,68.0343,16312.0
2019-02-07 10:00:00,84.73,84.74,84.72,84.73,18664.0,68.0424,68.0504,68.0343,68.0424,18664.0
2019-02-07 10:05:00,84.73,84.73,84.71,84.71,2249.0,68.0424,68.0424,68.0263,68.0263,2249.0
2019-02-07 10:10:00,84.72,84.72,84.71,84.71,47813.0,68.0343,68.0343,68.0263,68.0263,47813.0
2019-02-07 10:15:00,84.71,84.74,84.71,84.73,15533.0,68.0263,68.0504,68.0263,68.0424,15533.0
2019-02-07 10:20:00,84.73,84.74,84.7,84.7,4386.0,68.0424,68.0504,68.0183,68.0183,4386.0
2019-02-07 10:25:00,84.72,84.73,84.71,84.72,2933.0,68.0343,68.0424,68.0263,68.0343,2933.0
2019-02-07 10:30:00,84.72,84.73,84.71,84.72,3142.0,68.0343,68.0424,68.0263,68.0343,3142.0
2019-02-07 10:35:00,84.72,84.73,84.71,84.71,17000.0,68.0343,68.0424,68.0263,68.0263,17000.0
2019-02-07 10:40:00,84.72,84.73,84.71,84.71,8471.0,68.0343,68.0424,68.0263,68.0263,8471.0
2019-02-07 10:45:00,84.72,84.73,84.72,84.73,2038.0,68.0343,68.0424,68.0343,68.0424,2038.0
2019-02-07 10:50:00,84.73,84.73,84.71,84.72,5337.0,68.0424,68.0424,68.0263,68.0343,5337.0
2019-02-07 10:55:00,84.72,84.74,84.72,84.73,6235.0,68.0343,68.0504,68.0343,68.0424,6235.0
2019-02-07 11:00:00,84.73,84.75,84.73,84.73,6735.0,68.0424,68.0584,68.0424,68.0424,6735.0
2019-02-07 11:05:00,84.71,84.73,84.71,84.72,12154.0,68.0263,68.0424,68.0263,68.0343,12154.0
2019-02-07 11:10:00,84.73,84.73,84.69,84.72,33955.0,68.0424,68.0424,68.0102,68.0343,33955.0
2019-02-07 11:15:00,84.71,84.73,84.7,84.73,6240.0,68.0263,68.0424,68.0183,68.0424,6240.0
2019-02-07 11:20:00,84.71,84.71,84.7,84.7,3390.0,68.0263,68.0263,68.0183,68.0183,3390.0
2019-02-07 11:25:00,84.71,84.71,84.68,84.68,5334.0,68.0263,68.0263,68.0022,68.0022,5334.0
2019-02-07 11:30:00,84.69,84.71,84.69,84.71,5004.0,68.0102,68.0263,68.0102,68.0263,5004.0
2019-02-07 11:35:00,84.71,84.71,84.68,84.69,13034.0,68.0263,68.0263,68.0022,68.0102,13034.0
2019-02-07 11:40:00,84.68,84.69,84.66,84.66,11999.0,68.0022,68.0102,67.9862,67.9862,11999.0
2019-02-07 11:45:00,84.66,84.67,84.65,84.67,2116.0,67.9862,67.9942,67.9781,67.9942,2116.0
2019-02-07 11:50:00,84.67,84.68,84.66,84.67,13376.0,67.9942,68.0022,67.9862,67.9942,13376.0
2019-02-07 11:55:00,84.68,84.69,84.67,84.69,8090.0,68.0022,68.0102,67.9942,68.0102,8090.0
2019-02-07 12:00:00,84.69,84.71,84.68,84.71,17574.0,68.0102,68.0263,68.0022,68.0263,17574.0
2019-02-07 12:05:00,84.71,84.71,84.67,84.67,33856.0,68.0263,68.0263,67.9942,67.9942,33856.0
2019-02-07 12:10:00,84.68,84.69,84.67,84.69,3454.0,68.0022,68.0102,67.9942,68.0102,3454.0
2019-02-07 12:15:00,84.69,84.69,84.68,84.69,22893.0,68.0102,68.0102,68.0022,68.0102,22893.0
2019-02-07 12:20:00,84.69,84.69,84.68,84.69,1166.0,68.0102,68.0102,68.0022,68.0102,1166.0
2019-02-07 12:25:00,84.69,84.69,84.68,84.69,7800.0,68.0102,68.0102,68.0022,68.0102,7800.0
2019-02-07 12:30:00,84.69,84.69,84.68,84.69,30743.0,68.0102,68.0102,68.0022,68.0102,30743.0
2019-02-07 12:35:00,84.69,84.69,84.67,84.67,31590.0,68.0102,68.0102,67.9942,67.9942,31590.0
2019-02-07 12:40:00,84.68,84.68,84.67,84.67,4521.0,68.0022,68.0022,67.9942,67.9942,4521.0
2019-02-07 12:45:00,84.67,84.68,84.67,84.67,3646.0,67.9942,68.0022,67.9942,67.9942,3646.0
2019-02-07 12:50:00,84.67,84.68,84.67,84.67,24482.0,67.9942,68.0022,67.9942,67.9942,24482.0
2019-02-07 12:55:00,84.67,84.68,84.66,84.67,3656.0,67.9942,68.0022,67.9862,67.9942,3656.0
2019-02-07 13:00:00,84.67,84.69,84.66,84.69,51629.0,67.9942,68.0102,67.9862,68.0102,51629.0
2019-02-07 13:05:00,84.69,84.69,84.67,84.69,10099.0,68.0102,68.0102,67.9942,68.0102,10099.0
2019-02-07 13:10:00,84.69,84.71,84.68,84.71,7178.0,68.0102,68.0263,68.0022,68.0263,7178.0
2019-02-07 13:15:00,84.7,84.72,84.7,84.72,853.0,68.0183,68.0343,68.0183,68.0343,853.0
2019-02-07 13:20:00,84.72,84.72,84.71,84.72,18367.0,68.0343,68.0343,68.0263,68.0343,18367.0
2019-02-07 13:25:00,84.72,84.72,84.71,84.71,18835.0,68.0343,68.0343,68.0263,68.0263,18835.0
2019-02-07 13:30:00,84.72,84.73,84.71,84.73,13218.0,68.0343,68.0424,68.0263,68.0424,13218.0
2019-02-07 13:35:00,84.73,84.76,84.72,84.76,15488.0,68.0424,68.0665,68.0343,68.0665,15488.0
2019-02-07 13:40:00,84.75,84.77,84.75,84.75,4662.0,68.0584,68.0745,68.0584,68.0584,4662.0
2019-02-07 13:45:00,84.76,84.77,84.75,84.76,11466.0,68.0665,68.0745,68.0584,68.0665,11466.0
2019-02-07 13:50:00,84.77,84.77,84.76,84.77,5494.0,68.0745,68.0745,68.0665,68.0745,5494.0
2019-02-07 13:55:00,84.77,84.78,84.76,84.76,10485.0,68.0745,68.0825,68.0665,68.0665,10485.0
2019-02-07 14:00:00,84.77,84.77,84.76,84.77,2910.0,68.0745,68.0745,68.0665,68.0745,2910.0
2019-02-07 14:05:00,84.76,84.77,84.76,84.77,2525.0,68.0665,68.0745,68.0665,68.0745,2525.0
2019-02-07 14:10:00,84.77,84.78,84.77,84.77,6823.0,68.0745,68.0825,68.0745,68.0745,6823.0
2019-02-07 14:15:00,84.78,84.79,84.77,84.79,10886.0,68.0825,68.0906,68.0745,68.0906,10886.0
2019-02-07 14:20:00,84.79,84.8,84.78,84.78,24446.0,68.0906,68.0986,68.0825,68.0825,24446.0
2019-02-07 14:25:00,84.78,84.78,84.76,84.77,6867.0,68.0825,68.0825,68.0665,68.0745,6867.0
2019-02-07 14:30:00,84.78,84.78,84.77,84.78,19839.0,68.0825,68.0825,68.0745,68.0825,19839.0
2019-02-07 14:35:00,84.78,84.78,84.76,84.76,16251.0,68.0825,68.0825,68.0665,68.0665,16251.0
2019-02-07 14:40:00,84.77,84.77,84.76,84.76,1029.0,68.0745,68.0745,68.0665,68.0665,1029.0
2019-02-07 14:45:00,84.77,84.77,84.75,84.76,18625.0,68.0745,68.0745,68.0584,68.0665,18625.0
2019-02-07 14:50:00,84.77,84.78,84.76,84.78,24367.0,68.0745,68.0825,68.0665,68.0825,24367.0
2019-02-07 14:55:00,84.78,84.8,84.77,84.8,2538.0,68.0825,68.0986,68.0745,68.0986,2538.0
2019-02-07 15:00:00,84.79,84.8,84.79,84.8,4038.0,68.0906,68.0986,68.0906,68.0986,4038.0
2019-02-07 15:05:00,84.8,84.8,84.79,84.8,5086.0,68.0986,68.0986,68.0906,68.0986,5086.0
2019-02-07 15:10:00,84.8,84.8,84.79,84.8,6189.0,68.0986,68.0986,68.0906,68.0986,6189.0
2019-02-07 15:15:00,84.8,84.8,84.78,84.8,14653.0,68.0986,68.0986,68.0825,68.0986,14653.0
2019-02-07 15:20:00,84.79,84.8,84.79,84.8,22379.0,68.0906,68.0986,68.0906,68.0986,22379.0
2019-02-07 15:25:00,84.79,84.81,84.79,84.81,18892.0,68.0906,68.1066,68.0906,68.1066,18892.0
2019-02-07 15:30:00,84.81,84.81,84.78,84.79,14534.0,68.1066,68.1066,68.0825,68.0906,14534.0
2019-02-07 15:35:00,84.79,84.79,84.78,84.79,16645.0,68.0906,68.0906,68.0825,68.0906,16645.0
2019-02-07 15:40:00,84.79,84.8,84.78,84.78,14788.0,68.0906,68.0986,68.0825,68.0825,14788.0
2019-02-07 15:45:00,84.78,84.79,84.77,84.77,14254.0,68.0825,68.0906,68.0745,68.0745,14254.0
2019-02-07 15:50:00,84.77,84.78,84.76,84.77,33943.0,68.0745,68.0825,68.0665,68.0745,33943.0
2019-02-07 15:55:00,84.77,84.78,84.76,84.78,12765.0,68.0745,68.0825,68.0665,68.0825,12765.0
2019-02-08 09:30:00,84.82,84.82,84.79,84.81,13952.0,68.1146,68.1146,68.0906,68.1066,13952.0
2019-02-08 09:35:00,84.81,84.84,84.81,84.84,4200.0,68.1066,68.1307,68.1066,68.1307,4200.0
2019-02-08 09:40:00,84.84,84.86,84.83,84.86,1300.0,68.1307,68.1468,68.1227,68.1468,1300.0
2019-02-08 09:45:00,84.85,84.87,84.85,84.87,16228.0,68.1387,68.1548,68.1387,68.1548,16228.0
2019-02-08 09:50:00,84.87,84.88,84.86,84.87,5034.0,68.1548,68.1628,68.1468,68.1548,5034.0
2019-02-08 09:55:00,84.88,84.88,84.85,84.86,24086.0,68.1628,68.1628,68.1387,68.1468,24086.0
2019-02-08 10:00:00,84.86,84.87,84.85,84.87,21465.0,68.1468,68.1548,68.1387,68.1548,21465.0
2019-02-08 10:05:00,84.87,84.87,84.84,84.86,34892.0,68.1548,68.1548,68.1307,68.1468,34892.0
2019-02-08 10:10:00,84.86,84.88,84.85,84.88,22482.0,68.1468,68.1628,68.1387,68.1628,22482.0
2019-02-08 10:15:00,84.88,84.9,84.87,84.89,26001.0,68.1628,68.1789,68.1548,68.1709,26001.0
2019-02-08 10:20:00,84.88,84.88,84.87,84.87,14556.0,68.1628,68.1628,68.1548,68.1548,14556.0
2019-02-08 10:25:00,84.88,84.88,84.85,84.85,5120.0,68.1628,68.1628,68.1387,68.1387,5120.0
2019-02-08 10:30:00,84.86,84.86,84.85,84.86,4158.0,68.1468,68.1468,68.1387,68.1468,4158.0
2019-02-08 10:35:00,84.86,84.87,84.85,84.87,11431.0,68.1468,68.1548,68.1387,68.1548,11431.0
2019-02-08 10:40:00,84.87,84.88,84.86,84.88,10592.0,68.1548,68.1628,68.1468,68.1628,10592.0
2019-02-08 10:45:00,84.88,84.89,84.87,84.89,25772.0,68.1628,68.1709,68.1548,68.1709,25772.0
2019-02-08 10:50:00,84.88,84.89,84.86,84.89,67397.0,68.1628,68.1709,68.1468,68.1709,67397.0
2019-02-08 10:55:00,84.89,84.89,84.87,84.88,5480.0,68.1709,68.1709,68.1548,68.1628,5480.0
2019-02-08 11:00:00,84.88,84.89,84.87,84.88,20112.0,68.1628,68.1709,68.1548,68.1628,20112.0
2019-02-08 11:05:00,84.88,84.88,84.87,84.87,4993.0,68.1628,68.1628,68.1548,68.1548,4993.0
2019-02-08 11:10:00,84.87,84.88,84.87,84.88,10302.0,68.1548,68.1628,68.1548,68.1628,10302.0
2019-02-08 11:15:00,84.88,84.89,84.87,84.89,6812.0,68.1628,68.1709,68.1548,68.1709,6812.0
2019-02-08 11:20:00,84.88,84.91,84.88,84.9,16203.0,68.1628,68.1869,68.1628,68.1789,16203.0
2019-02-08 11:25:00,84.9,84.91,84.9,84.91,3883.0,68.1789,68.1869,68.1789,68.1869,3883.0
2019-02-08 11:30:00,84.91,84.91,84.9,84.91,7363.0,68.1869,68.1869,68.1789,68.1869,7363.0
2019-02-08 11:35:00,84.91,84.91,84.89,84.9,9102.0,68.1869,68.1869,68.1709,68.1789,9102.0
2019-02-08 11:40:00,84.89,84.9,84.89,84.9,1519.0,68.1709,68.1789,68.1709,68.1789,1519.0
2019-02-08 11:45:00,84.9,84.9,84.88,84.88,7225.0,68.1789,68.1789,68.1628,68.1628,7225.0
2019-02-08 11:50:00,84.88,84.89,84.87,84.87,10972.0,68.1628,68.1709,68.1548,68.1548,10972.0
2019-02-08 11:55:00,84.87,84.88,84.86,84.87,7132.0,68.1548,68.1628,68.1468,68.1548,7132.0
2019-02-08 12:00:00,84.87,84.87,84.85,84.85,6925.0,68.1548,68.1548,68.1387,68.1387,6925.0
2019-02-08 12:05:00,84.86,84.88,84.85,84.87,5814.0,68.1468,68.1628,68.1387,68.1548,5814.0
2019-02-08 12:10:00,84.86,84.87,84.85,84.87,24613.0,68.1468,68.1548,68.1387,68.1548,24613.0
2019-02-08 12:15:00,84.87,84.87,84.86,84.87,4330.0,68.1548,68.1548,68.1468,68.1548,4330.0
2019-02-08 12:20:00,84.87,84.87,84.86,84.87,6519.0,68.1548,68.1548,68.1468,68.1548,6519.0
2019-02-08 12:25:00,84.87,84.87,84.86,84.87,1793.0,68.1548,68.1548,68.1468,68.1548,1793.0
2019-02-08 12:30:00,84.87,84.88,84.86,84.88,6089.0,68.1548,68.1628,68.1468,68.1628,6089.0
2019-02-08 12:35:00,84.88,84.89,84.87,84.89,14376.0,68.1628,68.1709,68.1548,68.1709,14376.0
2019-02-08 12:40:00,84.89,84.89,84.88,84.89,14100.0,68.1709,68.1709,68.1628,68.1709,14100.0
2019-02-08 12:45:00,84.89,84.9,84.88,84.9,11940.0,68.1709,68.1789,68.1628,68.1789,11940.0
2019-02-08 12:50:00,84.9,84.9,84.89,84.9,3340.0,68.1789,68.1789,68.1709,68.1789,3340.0
2019-02-08 12:55:00,84.9,84.9,84.89,84.9,3447.0,68.1789,68.1789,68.1709,68.1789,3447.0
2019-02-08 13:00:00,84.9,84.9,84.89,84.9,5930.0,68.1789,68.1789,68.1709,68.1789,5930.0
2019-02-08 13:05:00,84.9,84.9,84.89,84.9,11369.0,68.1789,68.1789,68.1709,68.1789,11369.0
2019-02-08 13:10:00,84.9,84.9,84.88,84.89,10466.0,68.1789,68.1789,68.1628,68.1709,10466.0
2019-02-08 13:15:00,84.89,84.9,84.88,84.89,8470.0,68.1709,68.1789,68.1628,68.1709,8470.0
2019-02-08 13:20:00,84.89,84.9,84.88,84.88,10448.0,68.1709,68.1789,68.1628,68.1628,10448.0
2019-02-08 13:25:00,84.89,84.89,84.88,84.89,6830.0,68.1709,68.1709,68.1628,68.1709,6830.0
2019-02-08 13:30:00,84.88,84.89,84.88,84.89,3497.0,68.1628,68.1709,68.1628,68.1709,3497.0
2019-02-08 13:35:00,84.89,84.89,84.88,84.89,8464.0,68.1709,68.1709,68.1628,68.1709,8464.0
2019-02-08 13:40:00,84.89,84.89,84.88,84.88,8836.0,68.1709,68.1709,68.1628,68.1628,8836.0
2019-02-08 13:45:00,84.89,84.89,84.88,84.88,16152.0,68.1709,68.1709,68.1628,68.1628,16152.0
2019-02-08 13:50:00,84.88,84.88,84.86,84.88,10803.0,68.1628,68.1628,68.1468,68.1628,10803.0
2019-02-08 13:55:00,84.88,84.9,84.87,84.89,7829.0,68.1628,68.1789,68.1548,68.1709,7829.0
2019-02-08 14:00:00,84.89,84.9,84.89,84.89,9109.0,68.1709,68.1789,68.1709,68.1709,9109.0
2019-02-08 14:05:00,84.9,84.92,84.89,84.89,25822.0,68.1789,68.1949,68.1709,68.1709,25822.0
2019-02-08 14:10:00,84.9,84.9,84.89,84.9,6128.0,68.1789,68.1789,68.1709,68.1789,6128.0
2019-02-08 14:15:00,84.9,84.91,84.89,84.9,16928.0,68.1789,68.1869,68.1709,68.1789,16928.0
2019-02-08 14:20:00,84.9,84.9,84.88,84.89,18257.0,68.1789,68.1789,68.1628,68.1709,18257.0
2019-02-08 14:25:00,84.88,84.89,84.88,84.88,10247.0,68.1628,68.1709,68.1628,68.1628,10247.0
2019-02-08 14:30:00,84.89,84.9,84.89,84.9,8814.0,68.1709,68.1789,68.1709,68.1789,8814.0
2019-02-08 14:35:00,84.89,84.92,84.89,84.9,6551.0,68.1709,68.1949,68.1709,68.1789,6551.0
2019-02-08 14:40:00,84.91,84.92,84.9,84.91,16418.0,68.1869,68.1949,68.1789,68.1869,16418.0
2019-02-08 14:45:00,84.91,84.92,84.9,84.91,10220.0,68.1869,68.1949,68.1789,68.1869,10220.0
2019-02-08 14:50:00,84.92,84.92,84.91,84.92,5040.0,68.1949,68.1949,68.1869,68.1949,5040.0
2019-02-08 14:55:00,84.91,84.92,84.91,84.92,15124.0,68.1869,68.1949,68.1869,68.1949,15124.0
2019-02-08 15:00:00,84.91,84.92,84.91,84.92,3900.0,68.1869,68.1949,68.1869,68.1949,3900.0
2019-02-08 15:05:00,84.92,84.92,84.91,84.91,2027.0,68.1949,68.1949,68.1869,68.1869,2027.0
2019-02-08 15:10:00,84.91,84.92,84.9,84.92,13800.0,68.1869,68.1949,68.1789,68.1949,13800.0
2019-02-08 15:15:00,84.92,84.92,84.91,84.92,12868.0,68.1949,68.1949,68.1869,68.1949,12868.0
2019-02-08 15:20:00,84.91,84.92,84.91,84.92,18485.0,68.1869,68.1949,68.1869,68.1949,18485.0
2019-02-08 15:25:00,84.92,84.92,84.91,84.92,15875.0,68.1949,68.1949,68.1869,68.1949,15875.0
2019-02-08 15:30:00,84.91,84.92,84.9,84.92,241407.0,68.1869,68.1949,68.1789,68.1949,241407.0
2019-02-08 15:35:00,84.91,84.95,84.9,84.9,345155.0,68.1869,68.219,68.1789,68.1789,345155.0
2019-02-08 15:40:00,84.9,84.91,84.9,84.91,19830.0,68.1789,68.1869,68.1789,68.1869,19830.0
2019-02-08 15:45:00,84.91,84.92,84.9,84.91,7095.0,68.1869,68.1949,68.1789,68.1869,7095.0
2019-02-08 15:50:00,84.9,84.91,84.9,84.91,8084.0,68.1789,68.1869,68.1789,68.1869,8084.0
2019-02-08 15:55:00,84.91,84.91,84.89,84.89,12670.0,68.1869,68.1869,68.1709,68.1709,12670.0
2019-02-11 09:30:00,84.8,84.8,84.78,84.79,19862.0,68.0986,68.0986,68.0825,68.0906,19862.0
2019-02-11 09:35:00,84.79,84.79,84.78,84.79,1611.0,68.0906,68.0906,68.0825,68.0906,1611.0
2019-02-11 09:40:00,84.79,84.81,84.79,84.8,2299.0,68.0906,68.1066,68.0906,68.0986,2299.0
2019-02-11 09:45:00,84.81,84.81,84.8,84.81,3344.0,68.1066,68.1066,68.0986,68.1066,3344.0
2019-02-11 09:50:00,84.8,84.81,84.78,84.78,15042.0,68.0986,68.1066,68.0825,68.0825,15042.0
2019-02-11 09:55:00,84.79,84.81,84.78,84.79,15730.0,68.0906,68.1066,68.0825,68.0906,15730.0
2019-02-11 10:00:00,84.8,84.8,84.78,84.79,14229.0,68.0986,68.0986,68.0825,68.0906,14229.0
2019-02-11 10:05:00,84.8,84.8,84.78,84.79,5501.0,68.0986,68.0986,68.0825,68.0906,5501.0
2019-02-11 10:10:00,84.78,84.79,84.78,84.79,4200.0,68.0825,68.0906,68.0825,68.0906,4200.0
2019-02-11 10:15:00,84.79,84.79,84.77,84.78,12951.0,68.0906,68.0906,68.0745,68.0825,12951.0
2019-02-11 10:20:00,84.78,84.79,84.77,84.79,20136.0,68.0825,68.0906,68.0745,68.0906,20136.0
2019-02-11 10:25:00,84.79,84.8,84.79,84.8,9615.0,68.0906,68.0986,68.0906,68.0986,9615.0
2019-02-11 10:30:00,84.8,84.81,84.79,84.81,11201.0,68.0986,68.1066,68.0906,68.1066,11201.0
2019-02-11 10:35:00,84.81,84.81,84.79,84.8,6644.0,68.1066,68.1066,68.0906,68.0986,6644.0
2019-02-11 10:40:00,84.8,84.81,84.79,84.81,23120.0,68.0986,68.1066,68.0906,68.1066,23120.0
2019-02-11 10:45:00,84.81,84.81,84.79,84.79,21134.0,68.1066,68.1066,68.0906,68.0906,21134.0
2019-02-11 10:50:00,84.8,84.81,84.79,84.8,21909.0,68.0986,68.1066,68.0906,68.0986,21909.0
2019-02-11 10:55:00,84.8,84.8,84.79,84.8,24195.0,68.0986,68.0986,68.0906,68.0986,24195.0
2019-02-11 11:00:00,84.79,84.81,84.79,84.8,8576.0,68.0906,68.1066,68.0906,68.0986,8576.0
2019-02-11 11:05:00,84.81,84.81,84.8,84.81,8803.0,68.1066,68.1066,68.0986,68.1066,8803.0
2019-02-11 11:10:00,84.81,84.81,84.8,84.81,8923.0,68.1066,68.1066,68.0986,68.1066,8923.0
2019-02-11 11:15:00,84.81,84.81,84.79,84.8,10073.0,68.1066,68.1066,68.0906,68.0986,10073.0
2019-02-11 11:20:00,84.8,84.8,84.78,84.79,14686.0,68.0986,68.0986,68.0825,68.0906,14686.0
2019-02-11 11:25:00,84.79,84.8,84.78,84.79,5023.0,68.0906,68.0986,68.0825,68.0906,5023.0
2019-02-11 11:30:00,84.8,84.8,84.79,84.8,1662.0,68.0986,68.0986,68.0906,68.0986,1662.0
2019-02-11 11:35:00,84.8,84.81,84.79,84.8,4695.0,68.0986,68.1066,68.0906,68.0986,4695.0
2019-02-11 11:40:00,84.8,84.8,84.79,84.8,5576.0,68.0986,68.0986,68.0906,68.0986,5576.0
2019-02-11 11:45:00,84.8,84.8,84.79,84.8,17017.0,68.0986,68.0986,68.0906,68.0986,17017.0
2019-02-11 11:50:00,84.8,84.8,84.79,84.8,8038.0,68.0986,68.0986,68.0906,68.0986,8038.0
2019-02-11 11:55:00,84.79,84.8,84.79,84.8,11662.0,68.0906,68.0986,68.0906,68.0986,11662.0
2019-02-11 12:00:00,84.8,84.8,84.77,84.77,10721.0,68.0986,68.0986,68.0745,68.0745,10721.0
2019-02-11 12:05:00,84.77,84.77,84.75,84.76,8183.0,68.0745,68.0745,68.0584,68.0665,8183.0
2019-02-11 12:10:00,84.76,84.77,84.75,84.77,5072.0,68.0665,68.0745,68.0584,68.0745,5072.0
2019-02-11 12:15:00,84.77,84.77,84.76,84.77,3516.0,68.0745,68.0745,68.0665,68.0745,3516.0
2019-02-11 12:20:00,84.77,84.77,84.76,84.77,3821.0,68.0745,68.0745,68.0665,68.0745,3821.0
2019-02-11 12:25:00,84.77,84.77,84.75,84.76,5448.0,68.0745,68.0745,68.0584,68.0665,5448.0
2019-02-11 12:30:00,84.76,84.76,84.75,84.76,2446.0,68.0665,68.0665,68.0584,68.0665,2446.0
2019-02-11 12:35:00,84.76,84.76,84.75,84.76,8360.0,68.0665,68.0665,68.0584,68.0665,8360.0
2019-02-11 12:40:00,84.76,84.77,84.76,84.76,2994.0,68.0665,68.0745,68.0665,68.0665,2994.0
2019-02-11 12:45:00,84.76,84.77,84.75,84.75,5863.0,68.0665,68.0745,68.0584,68.0584,5863.0
2019-02-11 12:50:00,84.76,84.76,84.75,84.76,6069.0,68.0665,68.0665,68.0584,68.0665,6069.0
2019-02-11 12:55:00,84.76,84.76,84.75,84.76,2917.0,68.0665,68.0665,68.0584,68.0665,2917.0
2019-02-11 13:00:00,84.75,84.76,84.74,84.75,7716.0,68.0584,68.0665,68.0504,68.0584,7716.0
2019-02-11 13:05:00,84.76,84.77,84.75,84.76,5022.0,68.0665,68.0745,68.0584,68.0665,5022.0
2019-02-11 13:10:00,84.77,84.77,84.76,84.77,3672.0,68.0745,68.0745,68.0665,68.0745,3672.0
2019-02-11 13:15:00,84.77,84.78,84.76,84.78,8895.0,68.0745,68.0825,68.0665,68.0825,8895.0
2019-02-11 13:20:00,84.77,84.77,84.76,84.77,11877.0,68.0745,68.0745,68.0665,68.0745,11877.0
2019-02-11 13:25:00,84.77,84.79,84.76,84.79,9843.0,68.0745,68.0906,68.0665,68.0906,9843.0
2019-02-11 13:30:00,84.79,84.79,84.76,84.77,9836.0,68.0906,68.0906,68.0665,68.0745,9836.0
2019-02-11 13:35:00,84.77,84.78,84.77,84.78,5578.0,68.0745,68.0825,68.0745,68.0825,5578.0
2019-02-11 13:40:00,84.78,84.79,84.77,84.78,4207.0,68.0825,68.0906,68.0745,68.0825,4207.0
2019-02-11 13:45:00,84.79,84.79,84.78,84.79,7852.0,68.0906,68.0906,68.0825,68.0906,7852.0
2019-02-11 13:50:00,84.79,84.79,84.78,84.79,15222.0,68.0906,68.0906,68.0825,68.0906,15222.0
2019-02-11 13:55:00,84.79,84.79,84.78,84.79,12558.0,68.0906,68.0906,68.0825,68.0906,12558.0
2019-02-11 14:00:00,84.79,84.79,84.78,84.79,3361.0,68.0906,68.0906,68.0825,68.0906,3361.0
2019-02-11 14:05:00,84.79,84.79,84.78,84.79,8221.0,68.0906,68.0906,68.0825,68.0906,8221.0
2019-02-11 14:10:00,84.79,84.79,84.78,84.79,115433.0,68.0906,68.0906,68.0825,68.0906,115433.0
2019-02-11 14:15:00,84.79,84.79,84.78,84.78,22703.0,68.0906,68.0906,68.0825,68.0825,22703.0
2019-02-11 14:20:00,84.79,84.8,84.79,84.8,75712.0,68.0906,68.0986,68.0906,68.0986,75712.0
2019-02-11 14:25:00,84.8,84.8,84.79,84.8,4278.0,68.0986,68.0986,68.0906,68.0986,4278.0
2019-02-11 14:30:00,84.8,84.8,84.79,84.79,4977.0,68.0986,68.0986,68.0906,68.0906,4977.0
2019-02-11 14:35:00,84.8,84.8,84.79,84.79,106868.0,68.0986,68.0986,68.0906,68.0906,106868.0
2019-02-11 14:40:00,84.8,84.8,84.77,84.78,13413.0,68.0986,68.0986,68.0745,68.0825,13413.0
2019-02-11 14:45:00,84.78,84.78,84.77,84.78,6097.0,68.0825,68.0825,68.0745,68.0825,6097.0
2019-02-11 14:50:00,84.78,84.79,84.77,84.79,6210.0,68.0825,68.0906,68.0745,68.0906,6210.0
2019-02-11 14:55:00,84.79,84.79,84.78,84.79,8556.0,68.0906,68.0906,68.0825,68.0906,8556.0
2019-02-11 15:00:00,84.79,84.8,84.78,84.8,8049.0,68.0906,68.0986,68.0825,68.0986,8049.0
2019-02-11 15:05:00,84.8,84.81,84.79,84.81,15175.0,68.0986,68.1066,68.0906,68.1066,15175.0
2019-02-11 15:10:00,84.81,84.82,84.8,84.81,8920.0,68.1066,68.1146,68.0986,68.1066,8920.0
2019-02-11 15:15:00,84.82,84.82,84.81,84.81,11415.0,68.1146,68.1146,68.1066,68.1066,11415.0
2019-02-11 15:20:00,84.82,84.82,84.8,84.81,16821.0,68.1146,68.1146,68.0986,68.1066,16821.0
2019-02-11 15:25:00,84.81,84.81,84.8,84.81,22673.0,68.1066,68.1066,68.0986,68.1066,22673.0
2019-02-11 15:30:00,84.81,84.81,84.8,84.8,11795.0,68.1066,68.1066,68.0986,68.0986,11795.0
2019-02-11 15:35:00,84.81,84.81,84.8,84.81,20755.0,68.1066,68.1066,68.0986,68.1066,20755.0
2019-02-11 15:40:00,84.81,84.81,84.8,84.8,35095.0,68.1066,68.1066,68.0986,68.0986,35095.0
2019-02-11 15:45:00,84.8,84.81,84.79,84.79,26886.0,68.0986,68.1066,68.0906,68.0906,26886.0
2019-02-11 15:50:00,84.8,84.8,84.79,84.79,14415.0,68.0986,68.0986,68.0906,68.0906,14415.0
2019-02-11 15:55:00,84.79,84.8,84.78,84.79,25801.0,68.0906,68.0986,68.0825,68.0906,25801.0
2019-02-12 09:30:00,84.81,84.82,84.8,84.81,14075.0,68.1066,68.1146,68.0986,68.1066,14075.0
2019-02-12 09:35:00,84.82,84.82,84.8,84.8,9181.0,68.1146,68.1146,68.0986,68.0986,9181.0
2019-02-12 09:40:00,84.81,84.82,84.8,84.82,3044.0,68.1066,68.1146,68.0986,68.1146,3044.0
2019-02-12 09:45:00,84.81,84.82,84.79,84.8,8479.0,68.1066,68.1146,68.0906,68.0986,8479.0
2019-02-12 09:50:00,84.8,84.8,84.78,84.79,2143.0,68.0986,68.0986,68.0825,68.0906,2143.0
2019-02-12 09:55:00,84.79,84.8,84.78,84.8,7613.0,68.0906,68.0986,68.0825,68.0986,7613.0
2019-02-12 10:00:00,84.8,84.8,84.77,84.77,17251.0,68.0986,68.0986,68.0745,68.0745,17251.0
2019-02-12 10:05:00,84.78,84.78,84.77,84.78,8697.0,68.0825,68.0825,68.0745,68.0825,8697.0
2019-02-12 10:10:00,84.78,84.78,84.76,84.78,11964.0,68.0825,68.0825,68.0665,68.0825,11964.0
2019-02-12 10:15:00,84.78,84.78,84.77,84.78,4647.0,68.0825,68.0825,68.0745,68.0825,4647.0
2019-02-12 10:20:00,84.78,84.79,84.77,84.78,8765.0,68.0825,68.0906,68.0745,68.0825,8765.0
2019-02-12 10:25:00,84.77,84.8,84.77,84.8,10393.0,68.0745,68.0986,68.0745,68.0986,10393.0
2019-02-12 10:30:00,84.8,84.8,84.78,84.79,23946.0,68.0986,68.0986,68.0825,68.0906,23946.0
2019-02-12 10:35:00,84.79,84.79,84.78,84.79,3085.0,68.0906,68.0906,68.0825,68.0906,3085.0
2019-02-12 10:40:00,84.78,84.79,84.78,84.78,9206.0,68.0825,68.0906,68.0825,68.0825,9206.0
2019-02-12 10:45:00,84.79,84.79,84.78,84.79,8940.0,68.0906,68.0906,68.0825,68.0906,8940.0
2019-02-12 10:50:00,84.78,84.79,84.78,84.78,6538.0,68.0825,68.0906,68.0825,68.0825,6538.0
2019-02-12 10:55:00,84.79,84.79,84.77,84.78,5326.0,68.0906,68.0906,68.0745,68.0825,5326.0
2019-02-12 11:00:00,84.78,84.79,84.77,84.79,16710.0,68.0825,68.0906,68.0745,68.0906,16710.0
2019-02-12 11:05:00,84.79,84.8,84.78,84.8,45747.0,68.0906,68.0986,68.0825,68.0986,45747.0
2019-02-12 11:10:00,84.8,84.81,84.79,84.81,45552.0,68.0986,68.1066,68.0906,68.1066,45552.0
2019-02-12 11:15:00,84.81,84.83,84.8,84.83,6413.0,68.1066,68.1227,68.0986,68.1227,6413.0
2019-02-12 11:20:00,84.83,84.83,84.82,84.83,5544.0,68.1227,68.1227,68.1146,68.1227,5544.0
2019-02-12 11:25:00,84.83,84.83,84.8,84.81,9031.0,68.1227,68.1227,68.0986,68.1066,9031.0
2019-02-12 11:30:00,84.81,84.82,84.8,84.81,15616.0,68.1066,68.1146,68.0986,68.1066,15616.0
2019-02-12 11:35:00,84.81,84.82,84.8,84.81,7927.0,68.1066,68.1146,68.0986,68.1066,7927.0
2019-02-12 11:40:00,84.81,84.82,84.8,84.81,9936.0,68.1066,68.1146,68.0986,68.1066,9936.0
2019-02-12 11:45:00,84.81,84.82,84.8,84.81,5873.0,68.1066,68.1146,68.0986,68.1066,5873.0
2019-02-12 11:50:00,84.81,84.82,84.81,84.81,4556.0,68.1066,68.1146,68.1066,68.1066,4556.0
2019-02-12 11:55:00,84.81,84.82,84.8,84.81,25244.0,68.1066,68.1146,68.0986,68.1066,25244.0
2019-02-12 12:00:00,84.81,84.81,84.8,84.81,5299.0,68.1066,68.1066,68.0986,68.1066,5299.0
2019-02-12 12:05:00,84.81,84.81,84.8,84.81,8904.0,68.1066,68.1066,68.0986,68.1066,8904.0
2019-02-12 12:10:00,84.81,84.82,84.8,84.81,10036.0,68.1066,68.1146,68.0986,68.1066,10036.0
2019-02-12 12:15:00,84.81,84.84,84.81,84.82,16935.0,68.1066,68.1307,68.1066,68.1146,16935.0
2019-02-12 12:20:00,84.82,84.83,84.8,84.81,6226.0,68.1146,68.1227,68.0986,68.1066,6226.0
2019-02-12 12:25:00,84.81,84.81,84.8,84.81,3161.0,68.1066,68.1066,68.0986,68.1066,3161.0
2019-02-12 12:30:00,84.8,84.82,84.8,84.81,8442.0,68.0986,68.1146,68.0986,68.1066,8442.0
2019-02-12 12:35:00,84.81,84.82,84.8,84.81,30651.0,68.1066,68.1146,68.0986,68.1066,30651.0
2019-02-12 12:40:00,84.81,84.82,84.81,84.82,11305.0,68.1066,68.1146,68.1066,68.1146,11305.0
2019-02-12 12:45:00,84.81,84.82,84.81,84.82,2274.0,68.1066,68.1146,68.1066,68.1146,2274.0
2019-02-12 12:50:00,84.82,84.82,84.8,84.8,4313.0,68.1146,68.1146,68.0986,68.0986,4313.0
2019-02-12 12:55:00,84.81,84.81,84.8,84.81,6863.0,68.1066,68.1066,68.0986,68.1066,6863.0
2019-02-12 13:00:00,84.81,84.81,84.8,84.8,5357.0,68.1066,68.1066,68.0986,68.0986,5357.0
2019-02-12 13:05:00,84.81,84.82,84.8,84.81,6500.0,68.1066,68.1146,68.0986,68.1066,6500.0
2019-02-12 13:10:00,84.81,84.82,84.81,84.82,11969.0,68.1066,68.1146,68.1066,68.1146,11969.0
2019-02-12 13:15:00,84.82,84.83,84.81,84.83,16128.0,68.1146,68.1227,68.1066,68.1227,16128.0
2019-02-12 13:20:00,84.83,84.83,84.82,84.83,11767.0,68.1227,68.1227,68.1146,68.1227,11767.0
2019-02-12 13:25:00,84.82,84.83,84.82,84.83,17737.0,68.1146,68.1227,68.1146,68.1227,17737.0
2019-02-12 13:30:00,84.83,84.83,84.81,84.81,20513.0,68.1227,68.1227,68.1066,68.1066,20513.0
2019-02-12 13:35:00,84.82,84.82,84.81,84.81,5798.0,68.1146,68.1146,68.1066,68.1066,5798.0
2019-02-12 13:40:00,84.81,84.82,84.81,84.81,5289.0,68.1066,68.1146,68.1066,68.1066,5289.0
2019-02-12 13:45:00,84.81,84.82,84.81,84.81,4138.0,68.1066,68.1146,68.1066,68.1066,4138.0
2019-02-12 13:50:00,84.82,84.83,84.81,84.81,19846.0,68.1146,68.1227,68.1066,68.1066,19846.0
2019-02-12 13:55:00,84.81,84.82,84.81,84.81,67543.0,68.1066,68.1146,68.1066,68.1066,67543.0
2019-02-12 14:00:00,84.82,84.82,84.81,84.82,9990.0,68.1146,68.1146,68.1066,68.1146,9990.0
2019-02-12 14:05:00,84.82,84.84,84.81,84.83,20734.0,68.1146,68.1307,68.1066,68.1227,20734.0
2019-02-12 14:10:00,84.84,84.84,84.83,84.84,10481.0,68.1307,68.1307,68.1227,68.1307,10481.0
2019-02-12 14:15:00,84.84,84.84,84.83,84.84,4866.0,68.1307,68.1307,68.1227,68.1307,4866.0
2019-02-12 14:20:00,84.84,84.84,84.83,84.84,6389.0,68.1307,68.1307,68.1227,68.1307,6389.0
2019-02-12 14:25:00,84.84,84.84,84.83,84.84,4714.0,68.1307,68.1307,68.1227,68.1307,4714.0
2019-02-12 14:30:00,84.84,84.85,84.83,84.84,5105.0,68.1307,68.1387,68.1227,68.1307,5105.0
2019-02-12 14:35:00,84.85,84.85,84.84,84.85,5991.0,68.1387,68.1387,68.1307,68.1387,5991.0
2019-02-12 14:40:00,84.85,84.85,84.84,84.84,5868.0,68.1387,68.1387,68.1307,68.1307,5868.0
2019-02-12 14:45:00,84.85,84.85,84.84,84.85,4745.0,68.1387,68.1387,68.1307,68.1387,4745.0
2019-02-12 14:50:00,84.85,84.85,84.84,84.84,6051.0,68.1387,68.1387,68.1307,68.1307,6051.0
2019-02-12 14:55:00,84.84,84.84,84.83,84.83,5025.0,68.1307,68.1307,68.1227,68.1227,5025.0
2019-02-12 15:00:00,84.84,84.84,84.83,84.84,6701.0,68.1307,68.1307,68.1227,68.1307,6701.0
2019-02-12 15:05:00,84.83,84.84,84.83,84.84,5397.0,68.1227,68.1307,68.1227,68.1307,5397.0
2019-02-12 15:10:00,84.84,84.84,84.83,84.83,18787.0,68.1307,68.1307,68.1227,68.1227,18787.0
2019-02-12 15:15:00,84.84,84.84,84.83,84.83,12765.0,68.1307,68.1307,68.1227,68.1227,12765.0
2019-02-12 15:20:00,84.83,84.84,84.83,84.84,9367.0,68.1227,68.1307,68.1227,68.1307,9367.0
2019-02-12 15:25:00,84.83,84.84,84.83,84.84,27093.0,68.1227,68.1307,68.1227,68.1307,27093.0
2019-02-12 15:30:00,84.84,84.84,84.83,84.83,17353.0,68.1307,68.1307,68.1227,68.1227,17353.0
2019-02-12 15:35:00,84.83,84.84,84.82,84.82,31120.0,68.1227,68.1307,68.1146,68.1146,31120.0
2019-02-12 15:40:00,84.83,84.84,84.82,84.84,19987.0,68.1227,68.1307,68.1146,68.1307,19987.0
2019-02-12 15:45:00,84.84,84.84,84.83,84.83,34843.0,68.1307,68.1307,68.1227,68.1227,34843.0
2019-02-12 15:50:00,84.84,84.85,84.84,84.84,5751.0,68.1307,68.1387,68.1307,68.1307,5751.0
2019-02-12 15:55:00,84.84,84.85,84.82,84.82,16657.0,68.1307,68.1387,68.1146,68.1146,16657.0
2019-02-13 09:30:00,84.72,84.72,84.67,84.69,15430.0,68.0343,68.0343,67.9942,68.0102,15430.0
2019-02-13 09:35:00,84.69,84.7,84.66,84.67,3490.0,68.0102,68.0183,67.9862,67.9942,3490.0
2019-02-13 09:40:00,84.67,84.68,84.66,84.68,4063.0,67.9942,68.0022,67.9862,68.0022,4063.0
2019-02-13 09:45:00,84.67,84.68,84.67,84.68,6067.0,67.9942,68.0022,67.9942,68.0022,6067.0
2019-02-13 09:50:00,84.67,84.68,84.67,84.67,4260.0,67.9942,68.0022,67.9942,67.9942,4260.0
2019-02-13 09:55:00,84.67,84.68,84.67,84.67,18524.0,67.9942,68.0022,67.9942,67.9942,18524.0
2019-02-13 10:00:00,84.67,84.7,84.67,84.7,8376.0,67.9942,68.0183,67.9942,68.0183,8376.0
2019-02-13 10:05:00,84.7,84.71,84.69,84.7,5500.0,68.0183,68.0263,68.0102,68.0183,5500.0
2019-02-13 10:10:00,84.7,84.71,84.68,84.7,9803.0,68.0183,68.0263,68.0022,68.0183,9803.0
2019-02-13 10:15:00,84.71,84.71,84.7,84.71,6660.0,68.0263,68.0263,68.0183,68.0263,6660.0
2019-02-13 10:20:00,84.7,84.71,84.69,84.7,14953.0,68.0183,68.0263,68.0102,68.0183,14953.0
2019-02-13 10:25:00,84.7,84.71,84.69,84.71,13836.0,68.0183,68.0263,68.0102,68.0263,13836.0
2019-02-13 10:30:00,84.7,84.72,84.7,84.72,23422.0,68.0183,68.0343,68.0183,68.0343,23422.0
2019-02-13 10:35:00,84.71,84.72,84.7,84.71,9593.0,68.0263,68.0343,68.0183,68.0263,9593.0
2019-02-13 10:40:00,84.71,84.72,84.7,84.72,16318.0,68.0263,68.0343,68.0183,68.0343,16318.0
2019-02-13 10:45:00,84.72,84.73,84.71,84.73,6477.0,68.0343,68.0424,68.0263,68.0424,6477.0
2019-02-13 10:50:00,84.72,84.73,84.72,84.72,7845.0,68.0343,68.0424,68.0343,68.0343,7845.0
2019-02-13 10:55:00,84.72,84.73,84.71,84.72,31967.0,68.0343,68.0424,68.0263,68.0343,31967.0
2019-02-13 11:00:00,84.71,84.72,84.71,84.72,5799.0,68.0263,68.0343,68.0263,68.0343,5799.0
2019-02-13 11:05:00,84.72,84.72,84.71,84.72,6789.0,68.0343,68.0343,68.0263,68.0343,6789.0
2019-02-13 11:10:00,84.72,84.73,84.71,84.72,32338.0,68.0343,68.0424,68.0263,68.0343,32338.0
2019-02-13 11:15:00,84.73,84.75,84.73,84.75,21477.0,68.0424,68.0584,68.0424,68.0584,21477.0
2019-02-13 11:20:00,84.75,84.75,84.74,84.74,5137.0,68.0584,68.0584,68.0504,68.0504,5137.0
2019-02-13 11:25:00,84.75,84.76,84.74,84.76,17931.0,68.0584,68.0665,68.0504,68.0665,17931.0
2019-02-13 11:30:00,84.76,84.76,84.74,84.75,9011.0,68.0665,68.0665,68.0504,68.0584,9011.0
2019-02-13 11:35:00,84.75,84.76,84.73,84.73,34002.0,68.0584,68.0665,68.0424,68.0424,34002.0
2019-02-13 11:40:00,84.73,84.75,84.73,84.73,21319.0,68.0424,68.0584,68.0424,68.0424,21319.0
2019-02-13 11:45:00,84.73,84.74,84.73,84.74,11479.0,68.0424,68.0504,68.0424,68.0504,11479.0
2019-02-13 11:50:00,84.73,84.74,84.73,84.73,3492.0,68.0424,68.0504,68.0424,68.0424,3492.0
2019-02-13 11:55:00,84.74,84.74,84.73,84.74,13447.0,68.0504,68.0504,68.0424,68.0504,13447.0
2019-02-13 12:00:00,84.73,84.75,84.72,84.73,17659.0,68.0424,68.0584,68.0343,68.0424,17659.0
2019-02-13 12:05:00,84.72,84.74,84.72,84.73,17250.0,68.0343,68.0504,68.0343,68.0424,17250.0
2019-02-13 12:10:00,84.73,84.74,84.73,84.73,9423.0,68.0424,68.0504,68.0424,68.0424,9423.0
2019-02-13 12:15:00,84.73,84.74,84.73,84.73,2539.0,68.0424,68.0504,68.0424,68.0424,2539.0
2019-02-13 12:20:00,84.73,84.74,84.73,84.73,1573.0,68.0424,68.0504,68.0424,68.0424,1573.0
2019-02-13 12:25:00,84.73,84.74,84.71,84.72,10616.0,68.0424,68.0504,68.0263,68.0343,10616.0
2019-02-13 12:30:00,84.72,84.72,84.71,84.72,9560.0,68.0343,68.0343,68.0263,68.0343,9560.0
2019-02-13 12:35:00,84.71,84.72,84.71,84.71,2074.0,68.0263,68.0343,68.0263,68.0263,2074.0
2019-02-13 12:40:00,84.71,84.72,84.71,84.72,19256.0,68.0263,68.0343,68.0263,68.0343,19256.0
2019-02-13 12:45:00,84.72,84.72,84.71,84.72,9466.0,68.0343,68.0343,68.0263,68.0343,9466.0
2019-02-13 12:50:00,84.71,84.73,84.71,84.73,12924.0,68.0263,68.0424,68.0263,68.0424,12924.0
2019-02-13 12:55:00,84.73,84.73,84.72,84.72,3963.0,68.0424,68.0424,68.0343,68.0343,3963.0
2019-02-13 13:00:00,84.73,84.73,84.72,84.73,6575.0,68.0424,68.0424,68.0343,68.0424,6575.0
2019-02-13 13:05:00,84.73,84.73,84.72,84.72,3339.0,68.0424,68.0424,68.0343,68.0343,3339.0
2019-02-13 13:10:00,84.73,84.73,84.71,84.71,10115.0,68.0424,68.0424,68.0263,68.0263,10115.0
2019-02-13 13:15:00,84.71,84.72,84.71,84.72,2722.0,68.0263,68.0343,68.0263,68.0343,2722.0
2019-02-13 13:20:00,84.72,84.72,84.71,84.72,4061.0,68.0343,68.0343,68.0263,68.0343,4061.0
2019-02-13 13:25:00,84.72,84.72,84.71,84.72,2877.0,68.0343,68.0343,68.0263,68.0343,2877.0
2019-02-13 13:30:00,84.71,84.72,84.71,84.72,17991.0,68.0263,68.0343,68.0263,68.0343,17991.0
2019-02-13 13:35:00,84.72,84.72,84.71,84.72,6024.0,68.0343,68.0343,68.0263,68.0343,6024.0
2019-02-13 13:40:00,84.71,84.72,84.71,84.72,11979.0,68.0263,68.0343,68.0263,68.0343,11979.0
2019-02-13 13:45:00,84.71,84.72,84.7,84.7,36964.0,68.0263,68.0343,68.0183,68.0183,36964.0
2019-02-13 13:50:00,84.7,84.71,84.7,84.7,8618.0,68.0183,68.0263,68.0183,68.0183,8618.0
2019-02-13 13:55:00,84.7,84.71,84.7,84.7,2571.0,68.0183,68.0263,68.0183,68.0183,2571.0
2019-02-13 14:00:00,84.7,84.71,84.7,84.71,19223.0,68.0183,68.0263,68.0183,68.0263,19223.0
2019-02-13 14:05:00,84.7,84.71,84.7,84.7,6893.0,68.0183,68.0263,68.0183,68.0183,6893.0
2019-02-13 14:10:00,84.7,84.71,84.7,84.7,8667.0,68.0183,68.0263,68.0183,68.0183,8667.0
2019-02-13 14:15:00,84.7,84.71,84.69,84.7,12174.0,68.0183,68.0263,68.0102,68.0183,12174.0
2019-02-13 14:20:00,84.7,84.7,84.69,84.7,9866.0,68.0183,68.0183,68.0102,68.0183,9866.0
2019-02-13 14:25:00,84.7,84.7,84.67,84.68,21064.0,68.0183,68.0183,67.9942,68.0022,21064.0
2019-02-13 14:30:00,84.67,84.7,84.67,84.69,7726.0,67.9942,68.0183,67.9942,68.0102,7726.0
2019-02-13 14:35:00,84.69,84.69,84.68,84.68,9909.0,68.0102,68.0102,68.0022,68.0022,9909.0
2019-02-13 14:40:00,84.69,84.7,84.68,84.68,22172.0,68.0102,68.0183,68.0022,68.0022,22172.0
2019-02-13 14:45:00,84.68,84.69,84.67,84.68,8398.0,68.0022,68.0102,67.9942,68.0022,8398.0
2019-02-13 14:50:00,84.67,84.69,84.67,84.69,37302.0,67.9942,68.0102,67.9942,68.0102,37302.0
2019-02-13 14:55:00,84.68,84.69,84.68,84.69,36523.0,68.0022,68.0102,68.0022,68.0102,36523.0
2019-02-13 15:00:00,84.69,84.69,84.68,84.69,30403.0,68.0102,68.0102,68.0022,68.0102,30403.0
2019-02-13 15:05:00,84.69,84.71,84.68,84.7,96016.0,68.0102,68.0263,68.0022,68.0183,96016.0
2019-02-13 15:10:00,84.71,84.71,84.68,84.69,9356.0,68.0263,68.0263,68.0022,68.0102,9356.0
2019-02-13 15:15:00,84.7,84.7,84.69,84.69,9652.0,68.0183,68.0183,68.0102,68.0102,9652.0
2019-02-13 15:20:00,84.7,84.71,84.69,84.7,57707.0,68.0183,68.0263,68.0102,68.0183,57707.0
2019-02-13 15:25:00,84.71,84.71,84.7,84.7,2139.0,68.0263,68.0263,68.0183,68.0183,2139.0
2019-02-13 15:30:00,84.7,84.71,84.7,84.7,20629.0,68.0183,68.0263,68.0183,68.0183,20629.0
2019-02-13 15:35:00,84.7,84.72,84.7,84.71,100926.0,68.0183,68.0343,68.0183,68.0263,100926.0
2019-02-13 15:40:00,84.72,84.72,84.7,84.72,43182.0,68.0343,68.0343,68.0183,68.0343,43182.0
2019-02-13 15:45:00,84.72,84.72,84.69,84.7,18365.0,68.0343,68.0343,68.0102,68.0183,18365.0
2019-02-13 15:50:00,84.69,84.7,84.69,84.7,6671.0,68.0102,68.0183,68.0102,68.0183,6671.0
2019-02-13 15:55:00,84.7,84.7,84.68,84.68,9879.0,68.0183,68.0183,68.0022,68.0022,9879.0
2019-02-14 09:30:00,84.96,84.96,84.91,84.93,8338.0,68.2271,68.2271,68.1869,68.203,8338.0
2019-02-14 09:35:00,84.92,84.93,84.9,84.92,14880.0,68.1949,68.203,68.1789,68.1949,14880.0
2019-02-14 09:40:00,84.92,84.92,84.9,84.91,1694.0,68.1949,68.1949,68.1789,68.1869,1694.0
2019-02-14 09:45:00,84.9,84.9,84.86,84.87,71915.0,68.1789,68.1789,68.1468,68.1548,71915.0
2019-02-14 09:50:00,84.87,84.88,84.86,84.88,4158.0,68.1548,68.1628,68.1468,68.1628,4158.0
2019-02-14 09:55:00,84.88,84.89,84.87,84.88,15139.0,68.1628,68.1709,68.1548,68.1628,15139.0
2019-02-14 10:00:00,84.88,84.89,84.87,84.88,5681.0,68.1628,68.1709,68.1548,68.1628,5681.0
2019-02-14 10:05:00,84.87,84.88,84.84,84.85,16672.0,68.1548,68.1628,68.1307,68.1387,16672.0
2019-02-14 10:10:00,84.84,84.85,84.83,84.84,9813.0,68.1307,68.1387,68.1227,68.1307,9813.0
2019-02-14 10:15:00,84.84,84.84,84.83,84.83,7346.0,68.1307,68.1307,68.1227,68.1227,7346.0
2019-02-14 10:20:00,84.83,84.84,84.83,84.83,4952.0,68.1227,68.1307,68.1227,68.1227,4952.0
2019-02-14 10:25:00,84.83,84.85,84.83,84.84,19807.0,68.1227,68.1387,68.1227,68.1307,19807.0
2019-02-14 10:30:00,84.84,84.85,84.82,84.83,11070.0,68.1307,68.1387,68.1146,68.1227,11070.0
2019-02-14 10:35:00,84.83,84.87,84.82,84.85,8339.0,68.1227,68.1548,68.1146,68.1387,8339.0
2019-02-14 10:40:00,84.84,84.84,84.82,84.83,3163.0,68.1307,68.1307,68.1146,68.1227,3163.0
2019-02-14 10:45:00,84.83,84.84,84.81,84.83,8486.0,68.1227,68.1307,68.1066,68.1227,8486.0
2019-02-14 10:50:00,84.83,84.85,84.83,84.85,6842.0,68.1227,68.1387,68.1227,68.1387,6842.0
2019-02-14 10:55:00,84.86,84.86,84.83,84.83,6998.0,68.1468,68.1468,68.1227,68.1227,6998.0
2019-02-14 11:00:00,84.83,84.87,84.83,84.86,14394.0,68.1227,68.1548,68.1227,68.1468,14394.0
2019-02-14 11:05:00,84.85,84.86,84.84,84.86,8262.0,68.1387,68.1468,68.1307,68.1468,8262.0
2019-02-14 11:10:00,84.85,84.87,84.84,84.86,17122.0,68.1387,68.1548,68.1307,68.1468,17122.0
2019-02-14 11:15:00,84.86,84.86,84.84,84.84,5716.0,68.1468,68.1468,68.1307,68.1307,5716.0
2019-02-14 11:20:00,84.84,84.85,84.83,84.84,5364.0,68.1307,68.1387,68.1227,68.1307,5364.0
2019-02-14 11:25:00,84.84,84.85,84.83,84.84,3687.0,68.1307,68.1387,68.1227,68.1307,3687.0
2019-02-14 11:30:00,84.84,84.85,84.83,84.85,7142.0,68.1307,68.1387,68.1227,68.1387,7142.0
2019-02-14 11:35:00,84.84,84.85,84.84,84.84,4548.0,68.1307,68.1387,68.1307,68.1307,4548.0
2019-02-14 11:40:00,84.84,84.84,84.82,84.82,6479.0,68.1307,68.1307,68.1146,68.1146,6479.0
2019-02-14 11:45:00,84.83,84.83,84.82,84.83,15205.0,68.1227,68.1227,68.1146,68.1227,15205.0
2019-02-14 11:50:00,84.82,84.83,84.82,84.83,3536.0,68.1146,68.1227,68.1146,68.1227,3536.0
2019-02-14 11:55:00,84.83,84.84,84.82,84.84,7380.0,68.1227,68.1307,68.1146,68.1307,7380.0
2019-02-14 12:00:00,84.84,84.84,84.83,84.83,3364.0,68.1307,68.1307,68.1227,68.1227,3364.0
2019-02-14 12:05:00,84.83,84.84,84.83,84.84,6027.0,68.1227,68.1307,68.1227,68.1307,6027.0
2019-02-14 12:10:00,84.84,84.84,84.83,84.84,12647.0,68.1307,68.1307,68.1227,68.1307,12647.0
2019-02-14 12:15:00,84.84,84.84,84.83,84.84,16243.0,68.1307,68.1307,68.1227,68.1307,16243.0
2019-02-14 12:20:00,84.84,84.84,84.83,84.84,32872.0,68.1307,68.1307,68.1227,68.1307,32872.0
2019-02-14 12:25:00,84.84,84.84,84.83,84.84,3987.0,68.1307,68.1307,68.1227,68.1307,3987.0
2019-02-14 12:30:00,84.83,84.85,84.83,84.84,11301.0,68.1227,68.1387,68.1227,68.1307,11301.0
2019-02-14 12:35:00,84.84,84.85,84.84,84.84,2355.0,68.1307,68.1387,68.1307,68.1307,2355.0
2019-02-14 12:40:00,84.85,84.85,84.84,84.85,1457.0,68.1387,68.1387,68.1307,68.1387,1457.0
2019-02-14 12:45:00,84.84,84.87,84.84,84.87,1712.0,68.1307,68.1548,68.1307,68.1548,1712.0
2019-02-14 12:50:00,84.88,84.89,84.87,84.88,9772.0,68.1628,68.1709,68.1548,68.1628,9772.0
2019-02-14 12:55:00,84.87,84.88,84.87,84.88,17486.0,68.1548,68.1628,68.1548,68.1628,17486.0
2019-02-14 13:00:00,84.88,84.88,84.86,84.87,9910.0,68.1628,68.1628,68.1468,68.1548,9910.0
2019-02-14 13:05:00,84.88,84.88,84.87,84.88,8350.0,68.1628,68.1628,68.1548,68.1628,8350.0
2019-02-14 13:10:00,84.88,84.88,84.87,84.88,5108.0,68.1628,68.1628,68.1548,68.1628,5108.0
2019-02-14 13:15:00,84.88,84.88,84.87,84.87,7329.0,68.1628,68.1628,68.1548,68.1548,7329.0
2019-02-14 13:20:00,84.87,84.88,84.87,84.87,4276.0,68.1548,68.1628,68.1548,68.1548,4276.0
2019-02-14 13:25:00,84.88,84.88,84.87,84.88,1812.0,68.1628,68.1628,68.1548,68.1628,1812.0
2019-02-14 13:30:00,84.88,84.88,84.87,84.87,20256.0,68.1628,68.1628,68.1548,68.1548,20256.0
2019-02-14 13:35:00,84.88,84.88,84.87,84.87,8592.0,68.1628,68.1628,68.1548,68.1548,8592.0
2019-02-14 13:40:00,84.87,84.88,84.87,84.88,7946.0,68.1548,68.1628,68.1548,68.1628,7946.0
2019-02-14 13:45:00,84.87,84.88,84.86,84.87,5303.0,68.1548,68.1628,68.1468,68.1548,5303.0
2019-02-14 13:50:00,84.86,84.87,84.86,84.87,7622.0,68.1468,68.1548,68.1468,68.1548,7622.0
2019-02-14 13:55:00,84.86,84.87,84.86,84.86,2963.0,68.1468,68.1548,68.1468,68.1468,2963.0
2019-02-14 14:00:00,84.86,84.87,84.86,84.87,8399.0,68.1468,68.1548,68.1468,68.1548,8399.0
2019-02-14 14:05:00,84.87,84.87,84.86,84.87,7635.0,68.1548,68.1548,68.1468,68.1548,7635.0
2019-02-14 14:10:00,84.87,84.87,84.86,84.87,4001.0,68.1548,68.1548,68.1468,68.1548,4001.0
2019-02-14 14:15:00,84.87,84.87,84.86,84.86,7100.0,68.1548,68.1548,68.1468,68.1468,7100.0
2019-02-14 14:20:00,84.87,84.87,84.86,84.87,3511.0,68.1548,68.1548,68.1468,68.1548,3511.0
2019-02-14 14:25:00,84.87,84.87,84.86,84.87,22263.0,68.1548,68.1548,68.1468,68.1548,22263.0
2019-02-14 14:30:00,84.87,84.87,84.86,84.87,26860.0,68.1548,68.1548,68.1468,68.1548,26860.0
2019-02-14 14:35:00,84.87,84.87,84.86,84.86,10162.0,68.1548,68.1548,68.1468,68.1468,10162.0
2019-02-14 14:40:00,84.87,84.87,84.86,84.87,8521.0,68.1548,68.1548,68.1468,68.1548,8521.0
2019-02-14 14:45:00,84.87,84.9,84.86,84.89,20681.0,68.1548,68.1789,68.1468,68.1709,20681.0
2019-02-14 14:50:00,84.9,84.9,84.89,84.9,3823.0,68.1789,68.1789,68.1709,68.1789,3823.0
2019-02-14 14:55:00,84.9,84.9,84.88,84.89,11767.0,68.1789,68.1789,68.1628,68.1709,11767.0
2019-02-14 15:00:00,84.88,84.88,84.87,84.88,8152.0,68.1628,68.1628,68.1548,68.1628,8152.0
2019-02-14 15:05:00,84.88,84.88,84.87,84.88,4119.0,68.1628,68.1628,68.1548,68.1628,4119.0
2019-02-14 15:10:00,84.88,84.88,84.87,84.88,9173.0,68.1628,68.1628,68.1548,68.1628,9173.0
2019-02-14 15:15:00,84.88,84.88,84.87,84.88,9569.0,68.1628,68.1628,68.1548,68.1628,9569.0
2019-02-14 15:20:00,84.88,84.88,84.87,84.88,41801.0,68.1628,68.1628,68.1548,68.1628,41801.0
2019-02-14 15:25:00,84.88,84.88,84.87,84.88,27469.0,68.1628,68.1628,68.1548,68.1628,27469.0
2019-02-14 15:30:00,84.88,84.88,84.87,84.88,20699.0,68.1628,68.1628,68.1548,68.1628,20699.0
2019-02-14 15:35:00,84.88,84.88,84.87,84.88,8424.0,68.1628,68.1628,68.1548,68.1628,8424.0
2019-02-14 15:40:00,84.88,84.88,84.87,84.88,7949.0,68.1628,68.1628,68.1548,68.1628,7949.0
2019-02-14 15:45:00,84.88,84.88,84.86,84.87,14651.0,68.1628,68.1628,68.1468,68.1548,14651.0
2019-02-14 15:50:00,84.87,84.88,84.86,84.88,40489.0,68.1548,68.1628,68.1468,68.1628,40489.0
2019-02-14 15:55:00,84.88,84.88,84.86,84.87,46002.0,68.1628,68.1628,68.1468,68.1548,46002.0
2019-02-15 09:30:00,84.86,84.89,84.86,84.89,36463.0,68.1468,68.1709,68.1468,68.1709,36463.0
2019-02-15 09:35:00,84.89,84.89,84.87,84.88,17186.0,68.1709,68.1709,68.1548,68.1628,17186.0
2019-02-15 09:40:00,84.88,84.88,84.87,84.88,10151.0,68.1628,68.1628,68.1548,68.1628,10151.0
2019-02-15 09:45:00,84.88,84.9,84.87,84.9,10226.0,68.1628,68.1789,68.1548,68.1789,10226.0
2019-02-15 09:50:00,84.89,84.91,84.89,84.91,6929.0,68.1709,68.1869,68.1709,68.1869,6929.0
2019-02-15 09:55:00,84.91,84.93,84.9,84.92,18937.0,68.1869,68.203,68.1789,68.1949,18937.0
2019-02-15 10:00:00,84.92,84.92,84.91,84.92,9002.0,68.1949,68.1949,68.1869,68.1949,9002.0
2019-02-15 10:05:00,84.92,84.92,84.9,84.91,10335.0,68.1949,68.1949,68.1789,68.1869,10335.0
2019-02-15 10:10:00,84.91,84.93,84.9,84.93,22284.0,68.1869,68.203,68.1789,68.203,22284.0
2019-02-15 10:15:00,84.93,84.93,84.92,84.93,6521.0,68.203,68.203,68.1949,68.203,6521.0
2019-02-15 10:20:00,84.92,84.93,84.91,84.92,24682.0,68.1949,68.203,68.1869,68.1949,24682.0
2019-02-15 10:25:00,84.92,84.93,84.9,84.9,3981.0,68.1949,68.203,68.1789,68.1789,3981.0
2019-02-15 10:30:00,84.9,84.91,84.9,84.91,4325.0,68.1789,68.1869,68.1789,68.1869,4325.0
2019-02-15 10:35:00,84.91,84.91,84.9,84.91,11027.0,68.1869,68.1869,68.1789,68.1869,11027.0
2019-02-15 10:40:00,84.91,84.91,84.9,84.91,13107.0,68.1869,68.1869,68.1789,68.1869,13107.0
2019-02-15 10:45:00,84.91,84.91,84.88,84.88,5647.0,68.1869,68.1869,68.1628,68.1628,5647.0
2019-02-15 10:50:00,84.89,84.91,84.88,84.91,3774.0,68.1709,68.1869,68.1628,68.1869,3774.0
2019-02-15 10:55:00,84.91,84.91,84.9,84.91,5703.0,68.1869,68.1869,68.1789,68.1869,5703.0
2019-02-15 11:00:00,84.91,84.92,84.9,84.92,7790.0,68.1869,68.1949,68.1789,68.1949,7790.0
2019-02-15 11:05:00,84.91,84.92,84.91,84.91,6670.0,68.1869,68.1949,68.1869,68.1869,6670.0
2019-02-15 11:10:00,84.92,84.92,84.91,84.92,8501.0,68.1949,68.1949,68.1869,68.1949,8501.0
2019-02-15 11:15:00,84.92,84.92,84.9,84.91,35319.0,68.1949,68.1949,68.1789,68.1869,35319.0
2019-02-15 11:20:00,84.91,84.92,84.91,84.92,14184.0,68.1869,68.1949,68.1869,68.1949,14184.0
2019-02-15 11:25:00,84.91,84.92,84.9,84.91,26960.0,68.1869,68.1949,68.1789,68.1869,26960.0
2019-02-15 11:30:00,84.91,84.92,84.9,84.92,6423.0,68.1869,68.1949,68.1789,68.1949,6423.0
2019-02-15 11:35:00,84.91,84.93,84.91,84.93,14471.0,68.1869,68.203,68.1869,68.203,14471.0
2019-02-15 11:40:00,84.93,84.93,84.92,84.92,4517.0,68.203,68.203,68.1949,68.1949,4517.0
2019-02-15 11:45:00,84.92,84.93,84.92,84.92,1200.0,68.1949,68.203,68.1949,68.1949,1200.0
2019-02-15 11:50:00,84.92,84.93,84.9,84.91,10696.0,68.1949,68.203,68.1789,68.1869,10696.0
2019-02-15 11:55:00,84.91,84.91,84.9,84.9,25784.0,68.1869,68.1869,68.1789,68.1789,25784.0
2019-02-15 12:00:00,84.9,84.91,84.9,84.9,3534.0,68.1789,68.1869,68.1789,68.1789,3534.0
2019-02-15 12:05:00,84.91,84.91,84.9,84.91,22653.0,68.1869,68.1869,68.1789,68.1869,22653.0
2019-02-15 12:10:00,84.9,84.91,84.89,84.91,13589.0,68.1789,68.1869,68.1709,68.1869,13589.0
2019-02-15 12:15:00,84.9,84.91,84.89,84.9,7423.0,68.1789,68.1869,68.1709,68.1789,7423.0
2019-02-15 12:20:00,84.89,84.9,84.89,84.9,2494.0,68.1709,68.1789,68.1709,68.1789,2494.0
2019-02-15 12:25:00,84.9,84.91,84.89,84.91,2277.0,68.1789,68.1869,68.1709,68.1869,2277.0
2019-02-15 12:30:00,84.91,84.92,84.9,84.92,16650.0,68.1869,68.1949,68.1789,68.1949,16650.0
2019-02-15 12:35:00,84.92,84.92,84.91,84.91,2360.0,68.1949,68.1949,68.1869,68.1869,2360.0
2019-02-15 12:40:00,84.91,84.92,84.91,84.92,2535.0,68.1869,68.1949,68.1869,68.1949,2535.0
2019-02-15 12:45:00,84.92,84.92,84.91,84.92,2764.0,68.1949,68.1949,68.1869,68.1949,2764.0
2019-02-15 12:50:00,84.91,84.92,84.91,84.92,13449.0,68.1869,68.1949,68.1869,68.1949,13449.0
2019-02-15 12:55:00,84.92,84.92,84.91,84.92,4697.0,68.1949,68.1949,68.1869,68.1949,4697.0
2019-02-15 13:00:00,84.91,84.92,84.91,84.92,9738.0,68.1869,68.1949,68.1869,68.1949,9738.0
2019-02-15 13:05:00,84.92,84.93,84.91,84.93,6437.0,68.1949,68.203,68.1869,68.203,6437.0
2019-02-15 13:10:00,84.92,84.93,84.92,84.93,12024.0,68.1949,68.203,68.1949,68.203,12024.0
2019-02-15 13:15:00,84.93,84.93,84.92,84.93,4418.0,68.203,68.203,68.1949,68.203,4418.0
2019-02-15 13:20:00,84.92,84.93,84.92,84.92,3921.0,68.1949,68.203,68.1949,68.1949,3921.0
2019-02-15 13:25:00,84.92,84.93,84.92,84.92,6364.0,68.1949,68.203,68.1949,68.1949,6364.0
2019-02-15 13:30:00,84.92,84.93,84.9,84.91,11872.0,68.1949,68.203,68.1789,68.1869,11872.0
2019-02-15 13:35:00,84.91,84.93,84.9,84.92,23703.0,68.1869,68.203,68.1789,68.1949,23703.0
2019-02-15 13:40:00,84.92,84.93,84.92,84.92,9350.0,68.1949,68.203,68.1949,68.1949,9350.0
2019-02-15 13:45:00,84.93,84.93,84.92,84.93,7976.0,68.203,68.203,68.1949,68.203,7976.0
2019-02-15 13:50:00,84.92,84.93,84.92,84.92,8267.0,68.1949,68.203,68.1949,68.1949,8267.0
2019-02-15 13:55:00,84.92,84.93,84.92,84.93,13375.0,68.1949,68.203,68.1949,68.203,13375.0
2019-02-15 14:00:00,84.92,84.93,84.92,84.92,7055.0,68.1949,68.203,68.1949,68.1949,7055.0
2019-02-15 14:05:00,84.92,84.93,84.91,84.92,18926.0,68.1949,68.203,68.1869,68.1949,18926.0
2019-02-15 14:10:00,84.91,84.92,84.91,84.92,4088.0,68.1869,68.1949,68.1869,68.1949,4088.0
2019-02-15 14:15:00,84.92,84.93,84.91,84.93,10952.0,68.1949,68.203,68.1869,68.203,10952.0
2019-02-15 14:20:00,84.92,84.93,84.92,84.93,5298.0,68.1949,68.203,68.1949,68.203,5298.0
2019-02-15 14:25:00,84.93,84.93,84.92,84.93,17822.0,68.203,68.203,68.1949,68.203,17822.0
2019-02-15 14:30:00,84.92,84.93,84.92,84.92,4422.0,68.1949,68.203,68.1949,68.1949,4422.0
2019-02-15 14:35:00,84.92,84.93,84.92,84.92,4476.0,68.1949,68.203,68.1949,68.1949,4476.0
2019-02-15 14:40:00,84.93,84.93,84.92,84.92,12323.0,68.203,68.203,68.1949,68.1949,12323.0
2019-02-15 14:45:00,84.92,84.93,84.92,84.92,14947.0,68.1949,68.203,68.1949,68.1949,14947.0
2019-02-15 14:50:00,84.93,84.93,84.92,84.92,6230.0,68.203,68.203,68.1949,68.1949,6230.0
2019-02-15 14:55:00,84.92,84.93,84.91,84.92,19259.0,68.1949,68.203,68.1869,68.1949,19259.0
2019-02-15 15:00:00,84.92,84.93,84.91,84.93,4532.0,68.1949,68.203,68.1869,68.203,4532.0
2019-02-15 15:05:00,84.92,84.93,84.92,84.92,13401.0,68.1949,68.203,68.1949,68.1949,13401.0
2019-02-15 15:10:00,84.93,84.94,84.92,84.93,7126.0,68.203,68.211,68.1949,68.203,7126.0
2019-02-15 15:15:00,84.94,84.94,84.93,84.93,6109.0,68.211,68.211,68.203,68.203,6109.0
2019-02-15 15:20:00,84.93,84.93,84.91,84.92,4499.0,68.203,68.203,68.1869,68.1949,4499.0
2019-02-15 15:25:00,84.92,84.92,84.91,84.92,9263.0,68.1949,68.1949,68.1869,68.1949,9263.0
2019-02-15 15:30:00,84.92,84.92,84.91,84.92,9473.0,68.1949,68.1949,68.1869,68.1949,9473.0
2019-02-15 15:35:00,84.92,84.92,84.91,84.92,6695.0,68.1949,68.1949,68.1869,68.1949,6695.0
2019-02-15 15:40:00,84.92,84.93,84.91,84.92,7167.0,68.1949,68.203,68.1869,68.1949,7167.0
2019-02-15 15:45:00,84.93,84.94,84.92,84.93,10205.0,68.203,68.211,68.1949,68.203,10205.0
2019-02-15 15:50:00,84.93,84.94,84.93,84.94,3882.0,68.203,68.211,68.203,68.211,3882.0
2019-02-15 15:55:00,84.93,84.94,84.91,84.92,14406.0,68.203,68.211,68.1869,68.1949,14406.0
2019-02-19 09:30:00,85.03,85.03,84.98,84.98,33132.0,68.2833,68.2833,68.2431,68.2431,33132.0
2019-02-19 09:35:00,84.98,84.99,84.97,84.98,29466.0,68.2431,68.2512,68.2351,68.2431,29466.0
2019-02-19 09:40:00,84.98,84.98,84.95,84.97,4684.0,68.2431,68.2431,68.219,68.2351,4684.0
2019-02-19 09:45:00,84.97,84.98,84.96,84.97,3895.0,68.2351,68.2431,68.2271,68.2351,3895.0
2019-02-19 09:50:00,84.97,84.97,84.95,84.97,10131.0,68.2351,68.2351,68.219,68.2351,10131.0
2019-02-19 09:55:00,84.96,84.97,84.95,84.96,36011.0,68.2271,68.2351,68.219,68.2271,36011.0
2019-02-19 10:00:00,84.95,84.96,84.95,84.96,11612.0,68.219,68.2271,68.219,68.2271,11612.0
2019-02-19 10:05:00,84.96,84.97,84.95,84.97,16672.0,68.2271,68.2351,68.219,68.2351,16672.0
2019-02-19 10:10:00,84.97,84.97,84.96,84.97,8943.0,68.2351,68.2351,68.2271,68.2351,8943.0
2019-02-19 10:15:00,84.97,84.97,84.94,84.95,22147.0,68.2351,68.2351,68.211,68.219,22147.0
2019-02-19 10:20:00,84.95,84.98,84.94,84.98,6181.0,68.219,68.2431,68.211,68.2431,6181.0
2019-02-19 10:25:00,84.98,85.0,84.97,85.0,6305.0,68.2431,68.2592,68.2351,68.2592,6305.0
2019-02-19 10:30:00,85.0,85.01,84.99,85.01,17762.0,68.2592,68.2672,68.2512,68.2672,17762.0
2019-02-19 10:35:00,85.01,85.02,85.0,85.02,2720.0,68.2672,68.2753,68.2592,68.2753,2720.0
2019-02-19 10:40:00,85.02,85.02,85.0,85.0,15947.0,68.2753,68.2753,68.2592,68.2592,15947.0
2019-02-19 10:45:00,85.01,85.01,84.98,85.0,12182.0,68.2672,68.2672,68.2431,68.2592,12182.0
2019-02-19 10:50:00,85.0,85.0,84.97,84.99,79097.0,68.2592,68.2592,68.2351,68.2512,79097.0
2019-02-19 10:55:00,84.98,84.99,84.98,84.98,10757.0,68.2431,68.2512,68.2431,68.2431,10757.0
2019-02-19 11:00:00,84.98,84.99,84.95,84.95,16327.0,68.2431,68.2512,68.219,68.219,16327.0
2019-02-19 11:05:00,84.95,84.96,84.94,84.95,14215.0,68.219,68.2271,68.211,68.219,14215.0
2019-02-19 11:10:00,84.95,84.96,84.94,84.96,18465.0,68.219,68.2271,68.211,68.2271,18465.0
2019-02-19 11:15:00,84.96,84.96,84.95,84.96,9656.0,68.2271,68.2271,68.219,68.2271,9656.0
2019-02-19 11:20:00,84.95,84.96,84.95,84.95,7803.0,68.219,68.2271,68.219,68.219,7803.0
2019-02-19 11:25:00,84.96,84.96,84.95,84.96,16551.0,68.2271,68.2271,68.219,68.2271,16551.0
2019-02-19 11:30:00,84.95,84.96,84.95,84.95,6829.0,68.219,68.2271,68.219,68.219,6829.0
2019-02-19 11:35:00,84.96,84.96,84.95,84.95,10060.0,68.2271,68.2271,68.219,68.219,10060.0
2019-02-19 11:40:00,84.96,84.96,84.95,84.95,19144.0,68.2271,68.2271,68.219,68.219,19144.0
2019-02-19 11:45:00,84.96,84.96,84.95,84.95,9387.0,68.2271,68.2271,68.219,68.219,9387.0
2019-02-19 11:50:00,84.95,84.96,84.95,84.96,12020.0,68.219,68.2271,68.219,68.2271,12020.0
2019-02-19 11:55:00,84.95,84.96,84.93,84.94,9675.0,68.219,68.2271,68.203,68.211,9675.0
2019-02-19 12:00:00,84.94,84.94,84.93,84.93,7572.0,68.211,68.211,68.203,68.203,7572.0
2019-02-19 12:05:00,84.93,84.94,84.93,84.94,12101.0,68.203,68.211,68.203,68.211,12101.0
2019-02-19 12:10:00,84.94,84.94,84.93,84.94,6880.0,68.211,68.211,68.203,68.211,6880.0
2019-02-19 12:15:00,84.94,84.94,84.93,84.94,10999.0,68.211,68.211,68.203,68.211,10999.0
2019-02-19 12:20:00,84.94,84.96,84.93,84.95,27735.0,68.211,68.2271,68.203,68.219,27735.0
2019-02-19 12:25:00,84.96,84.96,84.95,84.95,13010.0,68.2271,68.2271,68.219,68.219,13010.0
2019-02-19 12:30:00,84.95,84.97,84.95,84.97,4690.0,68.219,68.2351,68.219,68.2351,4690.0
2019-02-19 12:35:00,84.97,84.97,84.96,84.97,5357.0,68.2351,68.2351,68.2271,68.2351,5357.0
2019-02-19 12:40:00,84.97,84.97,84.96,84.96,6286.0,68.2351,68.2351,68.2271,68.2271,6286.0
2019-02-19 12:45:00,84.97,84.97,84.96,84.97,6581.0,68.2351,68.2351,68.2271,68.2351,6581.0
2019-02-19 12:50:00,84.96,84.97,84.96,84.96,7686.0,68.2271,68.2351,68.2271,68.2271,7686.0
2019-02-19 12:55:00,84.97,84.97,84.95,84.96,11860.0,68.2351,68.2351,68.219,68.2271,11860.0
2019-02-19 13:00:00,84.95,84.97,84.95,84.97,9345.0,68.219,68.2351,68.219,68.2351,9345.0
2019-02-19 13:05:00,84.97,84.97,84.96,84.96,718.0,68.2351,68.2351,68.2271,68.2271,718.0
2019-02-19 13:10:00,84.97,84.97,84.94,84.94,7658.0,68.2351,68.2351,68.211,68.211,7658.0
2019-02-19 13:15:00,84.94,84.95,84.93,84.93,5958.0,68.211,68.219,68.203,68.203,5958.0
2019-02-19 13:20:00,84.93,84.94,84.93,84.93,5262.0,68.203,68.211,68.203,68.203,5262.0
2019-02-19 13:25:00,84.93,84.94,84.93,84.93,12522.0,68.203,68.211,68.203,68.203,12522.0
2019-02-19 13:30:00,84.93,84.94,84.93,84.94,18459.0,68.203,68.211,68.203,68.211,18459.0
2019-02-19 13:35:00,84.94,84.94,84.93,84.93,2283.0,68.211,68.211,68.203,68.203,2283.0
2019-02-19 13:40:00,84.94,84.94,84.92,84.92,16680.0,68.211,68.211,68.1949,68.1949,16680.0
2019-02-19 13:45:00,84.92,84.93,84.92,84.92,3165.0,68.1949,68.203,68.1949,68.1949,3165.0
2019-02-19 13:50:00,84.92,84.93,84.92,84.93,11525.0,68.1949,68.203,68.1949,68.203,11525.0
2019-02-19 13:55:00,84.92,84.93,84.92,84.92,12498.0,68.1949,68.203,68.1949,68.1949,12498.0
2019-02-19 14:00:00,84.93,84.93,84.92,84.92,5687.0,68.203,68.203,68.1949,68.1949,5687.0
2019-02-19 14:05:00,84.92,84.93,84.91,84.91,8387.0,68.1949,68.203,68.1869,68.1869,8387.0
2019-02-19 14:10:00,84.91,84.93,84.91,84.92,12091.0,68.1869,68.203,68.1869,68.1949,12091.0
2019-02-19 14:15:00,84.92,84.93,84.92,84.92,15881.0,68.1949,68.203,68.1949,68.1949,15881.0
2019-02-19 14:20:00,84.92,84.93,84.91,84.91,23323.0,68.1949,68.203,68.1869,68.1869,23323.0
2019-02-19 14:25:00,84.91,84.92,84.9,84.91,17505.0,68.1869,68.1949,68.1789,68.1869,17505.0
2019-02-19 14:30:00,84.91,84.91,84.9,84.91,4936.0,68.1869,68.1869,68.1789,68.1869,4936.0
2019-02-19 14:35:00,84.91,84.91,84.9,84.9,5951.0,68.1869,68.1869,68.1789,68.1789,5951.0
2019-02-19 14:40:00,84.91,84.91,84.9,84.91,30985.0,68.1869,68.1869,68.1789,68.1869,30985.0
2019-02-19 14:45:00,84.91,84.91,84.9,84.9,31219.0,68.1869,68.1869,68.1789,68.1789,31219.0
2019-02-19 14:50:00,84.9,84.91,84.9,84.9,17704.0,68.1789,68.1869,68.1789,68.1789,17704.0
2019-02-19 14:55:00,84.9,84.94,84.9,84.94,17054.0,68.1789,68.211,68.1789,68.211,17054.0
2019-02-19 15:00:00,84.94,84.94,84.92,84.92,17191.0,68.211,68.211,68.1949,68.1949,17191.0
2019-02-19 15:05:00,84.93,84.93,84.92,84.92,12510.0,68.203,68.203,68.1949,68.1949,12510.0
2019-02-19 15:10:00,84.92,84.93,84.91,84.91,21502.0,68.1949,68.203,68.1869,68.1869,21502.0
2019-02-19 15:15:00,84.91,84.92,84.91,84.92,16218.0,68.1869,68.1949,68.1869,68.1949,16218.0
2019-02-19 15:20:00,84.92,84.92,84.91,84.92,12356.0,68.1949,68.1949,68.1869,68.1949,12356.0
2019-02-19 15:25:00,84.91,84.92,84.9,84.91,19769.0,68.1869,68.1949,68.1789,68.1869,19769.0
2019-02-19 15:30:00,84.9,84.91,84.9,84.9,14688.0,68.1789,68.1869,68.1789,68.1789,14688.0
2019-02-19 15:35:00,84.9,84.91,84.9,84.91,8849.0,68.1789,68.1869,68.1789,68.1869,8849.0
2019-02-19 15:40:00,84.91,84.91,84.9,84.91,16747.0,68.1869,68.1869,68.1789,68.1869,16747.0
2019-02-19 15:45:00,84.91,84.92,84.9,84.91,9689.0,68.1869,68.1949,68.1789,68.1869,9689.0
2019-02-19 15:50:00,84.92,84.94,84.91,84.93,50345.0,68.1949,68.211,68.1869,68.203,50345.0
2019-02-19 15:55:00,84.93,84.95,84.93,84.94,25457.0,68.203,68.219,68.203,68.211,25457.0
2019-02-20 09:30:00,84.93,84.95,84.88,84.91,215184.0,68.203,68.219,68.1628,68.1869,215184.0
2019-02-20 09:35:00,84.91,84.91,84.88,84.89,11201.0,68.1869,68.1869,68.1628,68.1709,11201.0
2019-02-20 09:40:00,84.88,84.88,84.87,84.88,3880.0,68.1628,68.1628,68.1548,68.1628,3880.0
2019-02-20 09:45:00,84.88,84.89,84.87,84.88,17629.0,68.1628,68.1709,68.1548,68.1628,17629.0
2019-02-20 09:50:00,84.89,84.89,84.88,84.89,9223.0,68.1709,68.1709,68.1628,68.1709,9223.0
2019-02-20 09:55:00,84.89,84.89,84.88,84.89,3829.0,68.1709,68.1709,68.1628,68.1709,3829.0
2019-02-20 10:00:00,84.88,84.89,84.88,84.88,27066.0,68.1628,68.1709,68.1628,68.1628,27066.0
2019-02-20 10:05:00,84.88,84.89,84.88,84.88,20846.0,68.1628,68.1709,68.1628,68.1628,20846.0
2019-02-20 10:10:00,84.89,84.89,84.87,84.88,24953.0,68.1709,68.1709,68.1548,68.1628,24953.0
2019-02-20 10:15:00,84.88,84.88,84.86,84.87,12316.0,68.1628,68.1628,68.1468,68.1548,12316.0
2019-02-20 10:20:00,84.87,84.87,84.86,84.87,6597.0,68.1548,68.1548,68.1468,68.1548,6597.0
2019-02-20 10:25:00,84.87,84.87,84.84,84.84,15844.0,68.1548,68.1548,68.1307,68.1307,15844.0
2019-02-20 10:30:00,84.84,84.86,84.84,84.84,6259.0,68.1307,68.1468,68.1307,68.1307,6259.0
2019-02-20 10:35:00,84.85,84.86,84.84,84.86,54727.0,68.1387,68.1468,68.1307,68.1468,54727.0
2019-02-20 10:40:00,84.86,84.87,84.85,84.87,29580.0,68.1468,68.1548,68.1387,68.1548,29580.0
2019-02-20 10:45:00,84.86,84.88,84.86,84.88,2804.0,68.1468,68.1628,68.1468,68.1628,2804.0
2019-02-20 10:50:00,84.88,84.88,84.87,84.88,9296.0,68.1628,68.1628,68.1548,68.1628,9296.0
2019-02-20 10:55:00,84.88,84.88,84.87,84.88,9319.0,68.1628,68.1628,68.1548,68.1628,9319.0
2019-02-20 11:00:00,84.88,84.88,84.87,84.88,4662.0,68.1628,68.1628,68.1548,68.1628,4662.0
2019-02-20 11:05:00,84.88,84.88,84.87,84.88,6489.0,68.1628,68.1628,68.1548,68.1628,6489.0
2019-02-20 11:10:00,84.87,84.88,84.87,84.88,3181.0,68.1548,68.1628,68.1548,68.1628,3181.0
2019-02-20 11:15:00,84.88,84.89,84.87,84.89,5390.0,68.1628,68.1709,68.1548,68.1709,5390.0
2019-02-20 11:20:00,84.88,84.89,84.88,84.89,6769.0,68.1628,68.1709,68.1628,68.1709,6769.0
2019-02-20 11:25:00,84.89,84.89,84.88,84.89,3546.0,68.1709,68.1709,68.1628,68.1709,3546.0
2019-02-20 11:30:00,84.89,84.89,84.88,84.89,6695.0,68.1709,68.1709,68.1628,68.1709,6695.0
2019-02-20 11:35:00,84.89,84.9,84.88,84.9,20434.0,68.1709,68.1789,68.1628,68.1789,20434.0
2019-02-20 11:40:00,84.9,84.9,84.88,84.89,11314.0,68.1789,68.1789,68.1628,68.1709,11314.0
2019-02-20 11:45:00,84.89,84.89,84.88,84.88,3685.0,68.1709,68.1709,68.1628,68.1628,3685.0
2019-02-20 11:50:00,84.89,84.89,84.88,84.89,4337.0,68.1709,68.1709,68.1628,68.1709,4337.0
2019-02-20 11:55:00,84.89,84.89,84.88,84.89,8383.0,68.1709,68.1709,68.1628,68.1709,8383.0
2019-02-20 12:00:00,84.89,84.9,84.88,84.9,20634.0,68.1709,68.1789,68.1628,68.1789,20634.0
2019-02-20 12:05:00,84.9,84.91,84.89,84.91,6986.0,68.1789,68.1869,68.1709,68.1869,6986.0
2019-02-20 12:10:00,84.91,84.91,84.9,84.91,2316.0,68.1869,68.1869,68.1789,68.1869,2316.0
2019-02-20 12:15:00,84.91,84.91,84.9,84.91,2008.0,68.1869,68.1869,68.1789,68.1869,2008.0
2019-02-20 12:20:00,84.91,84.91,84.9,84.91,3387.0,68.1869,68.1869,68.1789,68.1869,3387.0
2019-02-20 12:25:00,84.9,84.91,84.9,84.91,3096.0,68.1789,68.1869,68.1789,68.1869,3096.0
2019-02-20 12:30:00,84.91,84.91,84.9,84.91,1970.0,68.1869,68.1869,68.1789,68.1869,1970.0
2019-02-20 12:35:00,84.91,84.91,84.9,84.9,5829.0,68.1869,68.1869,68.1789,68.1789,5829.0
2019-02-20 12:40:00,84.91,84.91,84.9,84.9,4863.0,68.1869,68.1869,68.1789,68.1789,4863.0
2019-02-20 12:45:00,84.91,84.91,84.9,84.91,4093.0,68.1869,68.1869,68.1789,68.1869,4093.0
2019-02-20 12:50:00,84.9,84.91,84.9,84.9,10704.0,68.1789,68.1869,68.1789,68.1789,10704.0
2019-02-20 12:55:00,84.91,84.92,84.9,84.92,16601.0,68.1869,68.1949,68.1789,68.1949,16601.0
2019-02-20 13:00:00,84.91,84.94,84.91,84.94,2971.0,68.1869,68.211,68.1869,68.211,2971.0
2019-02-20 13:05:00,84.94,84.94,84.93,84.94,5014.0,68.211,68.211,68.203,68.211,5014.0
2019-02-20 13:10:00,84.94,84.94,84.93,84.94,13566.0,68.211,68.211,68.203,68.211,13566.0
2019-02-20 13:15:00,84.94,84.94,84.93,84.94,4582.0,68.211,68.211,68.203,68.211,4582.0
2019-02-20 13:20:00,84.94,84.94,84.93,84.94,14626.0,68.211,68.211,68.203,68.211,14626.0
2019-02-20 13:25:00,84.94,84.94,84.93,84.94,5199.0,68.211,68.211,68.203,68.211,5199.0
2019-02-20 13:30:00,84.94,84.94,84.93,84.94,7465.0,68.211,68.211,68.203,68.211,7465.0
2019-02-20 13:35:00,84.94,84.94,84.93,84.94,6695.0,68.211,68.211,68.203,68.211,6695.0
2019-02-20 13:40:00,84.94,84.94,84.93,84.94,8352.0,68.211,68.211,68.203,68.211,8352.0
2019-02-20 13:45:00,84.94,84.94,84.93,84.94,6492.0,68.211,68.211,68.203,68.211,6492.0
2019-02-20 13:50:00,84.94,84.94,84.93,84.93,6679.0,68.211,68.211,68.203,68.203,6679.0
2019-02-20 13:55:00,84.94,84.96,84.93,84.95,7936.0,68.211,68.2271,68.203,68.219,7936.0
2019-02-20 14:00:00,84.97,84.97,84.89,84.89,31014.0,68.2351,68.2351,68.1709,68.1709,31014.0
2019-02-20 14:05:00,84.9,84.9,84.87,84.89,12526.0,68.1789,68.1789,68.1548,68.1709,12526.0
2019-02-20 14:10:00,84.89,84.9,84.87,84.87,14591.0,68.1709,68.1789,68.1548,68.1548,14591.0
2019-02-20 14:15:00,84.87,84.87,84.86,84.87,3503.0,68.1548,68.1548,68.1468,68.1548,3503.0
2019-02-20 14:20:00,84.87,84.89,84.86,84.88,38381.0,68.1548,68.1709,68.1468,68.1628,38381.0
2019-02-20 14:25:00,84.89,84.89,84.88,84.89,4141.0,68.1709,68.1709,68.1628,68.1709,4141.0
2019-02-20 14:30:00,84.89,84.89,84.88,84.88,11056.0,68.1709,68.1709,68.1628,68.1628,11056.0
2019-02-20 14:35:00,84.89,84.89,84.88,84.89,6445.0,68.1709,68.1709,68.1628,68.1709,6445.0
2019-02-20 14:40:00,84.88,84.89,84.88,84.89,11035.0,68.1628,68.1709,68.1628,68.1709,11035.0
2019-02-20 14:45:00,84.88,84.89,84.87,84.87,12081.0,68.1628,68.1709,68.1548,68.1548,12081.0
2019-02-20 14:50:00,84.88,84.89,84.87,84.89,34606.0,68.1628,68.1709,68.1548,68.1709,34606.0
2019-02-20 14:55:00,84.89,84.89,84.88,84.88,22342.0,68.1709,68.1709,68.1628,68.1628,22342.0
2019-02-20 15:00:00,84.89,84.89,84.88,84.89,6735.0,68.1709,68.1709,68.1628,68.1709,6735.0
2019-02-20 15:05:00,84.89,84.9,84.88,84.9,6915.0,68.1709,68.1789,68.1628,68.1789,6915.0
2019-02-20 15:10:00,84.9,84.91,84.89,84.91,23757.0,68.1789,68.1869,68.1709,68.1869,23757.0
2019-02-20 15:15:00,84.91,84.91,84.9,84.91,48005.0,68.1869,68.1869,68.1789,68.1869,48005.0
2019-02-20 15:20:00,84.91,84.91,84.9,84.91,30144.0,68.1869,68.1869,68.1789,68.1869,30144.0
2019-02-20 15:25:00,84.91,84.91,84.9,84.91,32444.0,68.1869,68.1869,68.1789,68.1869,32444.0
2019-02-20 15:30:00,84.91,84.93,84.9,84.92,43249.0,68.1869,68.203,68.1789,68.1949,43249.0
2019-02-20 15:35:00,84.92,84.93,84.91,84.93,22845.0,68.1949,68.203,68.1869,68.203,22845.0
2019-02-20 15:40:00,84.92,84.93,84.91,84.92,42226.0,68.1949,68.203,68.1869,68.1949,42226.0
2019-02-20 15:45:00,84.92,84.94,84.92,84.94,17928.0,68.1949,68.211,68.1949,68.211,17928.0
2019-02-20 15:50:00,84.94,84.94,84.92,84.92,8039.0,68.211,68.211,68.1949,68.1949,8039.0
2019-02-20 15:55:00,84.92,84.94,84.91,84.92,17183.0,68.1949,68.211,68.1869,68.1949,17183.0
2019-02-21 09:30:00,84.75,84.75,84.7,84.72,29192.0,68.0584,68.0584,68.0183,68.0343,29192.0
2019-02-21 09:35:00,84.73,84.74,84.72,84.74,8768.0,68.0424,68.0504,68.0343,68.0504,8768.0
2019-02-21 09:40:00,84.74,84.75,84.73,84.74,4310.0,68.0504,68.0584,68.0424,68.0504,4310.0
2019-02-21 09:45:00,84.74,84.74,84.72,84.72,6082.0,68.0504,68.0504,68.0343,68.0343,6082.0
2019-02-21 09:50:00,84.73,84.73,84.72,84.73,3816.0,68.0424,68.0424,68.0343,68.0424,3816.0
2019-02-21 09:55:00,84.73,84.73,84.71,84.71,16288.0,68.0424,68.0424,68.0263,68.0263,16288.0
2019-02-21 10:00:00,84.72,84.72,84.71,84.71,1074.0,68.0343,68.0343,68.0263,68.0263,1074.0
2019-02-21 10:05:00,84.71,84.74,84.7,84.74,10492.0,68.0263,68.0504,68.0183,68.0504,10492.0
2019-02-21 10:10:00,84.73,84.74,84.73,84.73,11517.0,68.0424,68.0504,68.0424,68.0424,11517.0
2019-02-21 10:15:00,84.74,84.74,84.72,84.72,16635.0,68.0504,68.0504,68.0343,68.0343,16635.0
2019-02-21 10:20:00,84.72,84.73,84.72,84.73,6711.0,68.0343,68.0424,68.0343,68.0424,6711.0
2019-02-21 10:25:00,84.73,84.74,84.72,84.74,7119.0,68.0424,68.0504,68.0343,68.0504,7119.0
2019-02-21 10:30:00,84.74,84.75,84.72,84.73,18553.0,68.0504,68.0584,68.0343,68.0424,18553.0
2019-02-21 10:35:00,84.73,84.74,84.72,84.73,9849.0,68.0424,68.0504,68.0343,68.0424,9849.0
2019-02-21 10:40:00,84.73,84.74,84.72,84.73,34286.0,68.0424,68.0504,68.0343,68.0424,34286.0
2019-02-21 10:45:00,84.73,84.73,84.72,84.72,5833.0,68.0424,68.0424,68.0343,68.0343,5833.0
2019-02-21 10:50:00,84.73,84.73,84.71,84.71,27019.0,68.0424,68.0424,68.0263,68.0263,27019.0
2019-02-21 10:55:00,84.72,84.72,84.7,84.71,7829.0,68.0343,68.0343,68.0183,68.0263,7829.0
2019-02-21 11:00:00,84.71,84.73,84.71,84.72,9745.0,68.0263,68.0424,68.0263,68.0343,9745.0
2019-02-21 11:05:00,84.72,84.72,84.71,84.72,9016.0,68.0343,68.0343,68.0263,68.0343,9016.0
2019-02-21 11:10:00,84.72,84.73,84.71,84.72,11614.0,68.0343,68.0424,68.0263,68.0343,11614.0
2019-02-21 11:15:00,84.73,84.73,84.72,84.72,25792.0,68.0424,68.0424,68.0343,68.0343,25792.0
2019-02-21 11:20:00,84.72,84.74,84.71,84.73,8999.0,68.0343,68.0504,68.0263,68.0424,8999.0
2019-02-21 11:25:00,84.74,84.74,84.73,84.73,22966.0,68.0504,68.0504,68.0424,68.0424,22966.0
2019-02-21 11:30:00,84.73,84.78,84.73,84.77,93533.0,68.0424,68.0825,68.0424,68.0745,93533.0
2019-02-21 11:35:00,84.76,84.78,84.76,84.78,16359.0,68.0665,68.0825,68.0665,68.0825,16359.0
2019-02-21 11:40:00,84.78,84.78,84.76,84.77,12339.0,68.0825,68.0825,68.0665,68.0745,12339.0
2019-02-21 11:45:00,84.78,84.79,84.77,84.78,5671.0,68.0825,68.0906,68.0745,68.0825,5671.0
2019-02-21 11:50:00,84.78,84.79,84.77,84.78,4351.0,68.0825,68.0906,68.0745,68.0825,4351.0
2019-02-21 11:55:00,84.78,84.8,84.77,84.79,12627.0,68.0825,68.0986,68.0745,68.0906,12627.0
2019-02-21 12:00:00,84.79,84.8,84.78,84.79,9688.0,68.0906,68.0986,68.0825,68.0906,9688.0
2019-02-21 12:05:00,84.79,84.79,84.77,84.79,44337.0,68.0906,68.0906,68.0745,68.0906,44337.0
2019-02-21 12:10:00,84.78,84.79,84.77,84.77,3933.0,68.0825,68.0906,68.0745,68.0745,3933.0
2019-02-21 12:15:00,84.78,84.79,84.78,84.79,8115.0,68.0825,68.0906,68.0825,68.0906,8115.0
2019-02-21 12:20:00,84.79,84.79,84.78,84.78,7494.0,68.0906,68.0906,68.0825,68.0825,7494.0
2019-02-21 12:25:00,84.78,84.79,84.77,84.77,6042.0,68.0825,68.0906,68.0745,68.0745,6042.0
2019-02-21 12:30:00,84.78,84.79,84.77,84.77,9725.0,68.0825,68.0906,68.0745,68.0745,9725.0
2019-02-21 12:35:00,84.77,84.77,84.76,84.76,2396.0,68.0745,68.0745,68.0665,68.0665,2396.0
2019-02-21 12:40:00,84.76,84.77,84.76,84.76,4818.0,68.0665,68.0745,68.0665,68.0665,4818.0
2019-02-21 12:45:00,84.76,84.8,84.76,84.78,30899.0,68.0665,68.0986,68.0665,68.0825,30899.0
2019-02-21 12:50:00,84.79,84.79,84.78,84.78,2364.0,68.0906,68.0906,68.0825,68.0825,2364.0
2019-02-21 12:55:00,84.78,84.79,84.76,84.77,5393.0,68.0825,68.0906,68.0665,68.0745,5393.0
2019-02-21 13:00:00,84.78,84.79,84.77,84.78,14323.0,68.0825,68.0906,68.0745,68.0825,14323.0
2019-02-21 13:05:00,84.78,84.8,84.78,84.8,4508.0,68.0825,68.0986,68.0825,68.0986,4508.0
2019-02-21 13:10:00,84.79,84.81,84.79,84.81,4255.0,68.0906,68.1066,68.0906,68.1066,4255.0
2019-02-21 13:15:00,84.81,84.83,84.8,84.83,7395.0,68.1066,68.1227,68.0986,68.1227,7395.0
2019-02-21 13:20:00,84.83,84.83,84.8,84.81,8653.0,68.1227,68.1227,68.0986,68.1066,8653.0
2019-02-21 13:25:00,84.8,84.81,84.8,84.81,7436.0,68.0986,68.1066,68.0986,68.1066,7436.0
2019-02-21 13:30:00,84.81,84.82,84.81,84.81,7065.0,68.1066,68.1146,68.1066,68.1066,7065.0
2019-02-21 13:35:00,84.81,84.82,84.81,84.81,4091.0,68.1066,68.1146,68.1066,68.1066,4091.0
2019-02-21 13:40:00,84.82,84.83,84.81,84.82,14730.0,68.1146,68.1227,68.1066,68.1146,14730.0
2019-02-21 13:45:00,84.83,84.83,84.82,84.82,5337.0,68.1227,68.1227,68.1146,68.1146,5337.0
2019-02-21 13:50:00,84.82,84.83,84.8,84.8,10797.0,68.1146,68.1227,68.0986,68.0986,10797.0
2019-02-21 13:55:00,84.81,84.83,84.81,84.83,9805.0,68.1066,68.1227,68.1066,68.1227,9805.0
2019-02-21 14:00:00,84.82,84.83,84.81,84.81,4020.0,68.1146,68.1227,68.1066,68.1066,4020.0
2019-02-21 14:05:00,84.81,84.82,84.81,84.81,6375.0,68.1066,68.1146,68.1066,68.1066,6375.0
2019-02-21 14:10:00,84.82,84.82,84.8,84.81,10822.0,68.1146,68.1146,68.0986,68.1066,10822.0
2019-02-21 14:15:00,84.81,84.82,84.81,84.81,13566.0,68.1066,68.1146,68.1066,68.1066,13566.0
2019-02-21 14:20:00,84.8,84.82,84.8,84.81,4868.0,68.0986,68.1146,68.0986,68.1066,4868.0
2019-02-21 14:25:00,84.82,84.84,84.81,84.83,16487.0,68.1146,68.1307,68.1066,68.1227,16487.0
2019-02-21 14:30:00,84.83,84.83,84.8,84.81,35978.0,68.1227,68.1227,68.0986,68.1066,35978.0
2019-02-21 14:35:00,84.81,84.82,84.81,84.81,3462.0,68.1066,68.1146,68.1066,68.1066,3462.0
2019-02-21 14:40:00,84.81,84.82,84.81,84.82,3482.0,68.1066,68.1146,68.1066,68.1146,3482.0
2019-02-21 14:45:00,84.83,84.84,84.82,84.82,15338.0,68.1227,68.1307,68.1146,68.1146,15338.0
2019-02-21 14:50:00,84.83,84.84,84.82,84.83,5900.0,68.1227,68.1307,68.1146,68.1227,5900.0
2019-02-21 14:55:00,84.83,84.84,84.82,84.82,5392.0,68.1227,68.1307,68.1146,68.1146,5392.0
2019-02-21 15:00:00,84.81,84.82,84.81,84.81,6670.0,68.1066,68.1146,68.1066,68.1066,6670.0
2019-02-21 15:05:00,84.81,84.83,84.81,84.81,10151.0,68.1066,68.1227,68.1066,68.1066,10151.0
2019-02-21 15:10:00,84.81,84.82,84.8,84.81,5421.0,68.1066,68.1146,68.0986,68.1066,5421.0
2019-02-21 15:15:00,84.81,84.83,84.8,84.83,7089.0,68.1066,68.1227,68.0986,68.1227,7089.0
2019-02-21 15:20:00,84.82,84.83,84.81,84.82,5021.0,68.1146,68.1227,68.1066,68.1146,5021.0
2019-02-21 15:25:00,84.81,84.82,84.81,84.82,5344.0,68.1066,68.1146,68.1066,68.1146,5344.0
2019-02-21 15:30:00,84.82,84.82,84.8,84.81,14754.0,68.1146,68.1146,68.0986,68.1066,14754.0
2019-02-21 15:35:00,84.81,84.82,84.8,84.82,8218.0,68.1066,68.1146,68.0986,68.1146,8218.0
2019-02-21 15:40:00,84.81,84.82,84.81,84.82,13238.0,68.1066,68.1146,68.1066,68.1146,13238.0
2019-02-21 15:45:00,84.82,84.83,84.81,84.83,6310.0,68.1146,68.1227,68.1066,68.1227,6310.0
2019-02-21 15:50:00,84.83,84.83,84.82,84.82,8381.0,68.1227,68.1227,68.1146,68.1146,8381.0
2019-02-21 15:55:00,84.82,84.85,84.81,84.84,25869.0,68.1146,68.1387,68.1066,68.1307,25869.0
2019-02-22 09:30:00,84.96,84.99,84.95,84.98,31428.0,68.2271,68.2512,68.219,68.2431,31428.0
2019-02-22 09:35:00,84.97,84.99,84.97,84.98,8023.0,68.2351,68.2512,68.2351,68.2431,8023.0
2019-02-22 09:40:00,84.98,85.01,84.98,85.01,6820.0,68.2431,68.2672,68.2431,68.2672,6820.0
2019-02-22 09:45:00,85.01,85.02,85.0,85.02,5127.0,68.2672,68.2753,68.2592,68.2753,5127.0
2019-02-22 09:50:00,85.02,85.03,85.01,85.02,6708.0,68.2753,68.2833,68.2672,68.2753,6708.0
2019-02-22 09:55:00,85.02,85.03,85.02,85.03,11219.0,68.2753,68.2833,68.2753,68.2833,11219.0
2019-02-22 10:00:00,85.03,85.04,85.02,85.04,10915.0,68.2833,68.2913,68.2753,68.2913,10915.0
2019-02-22 10:05:00,85.04,85.05,85.03,85.04,15521.0,68.2913,68.2993,68.2833,68.2913,15521.0
2019-02-22 10:10:00,85.04,85.05,85.03,85.05,5647.0,68.2913,68.2993,68.2833,68.2993,5647.0
2019-02-22 10:15:00,85.04,85.05,85.02,85.04,5077.0,68.2913,68.2993,68.2753,68.2913,5077.0
2019-02-22 10:20:00,85.04,85.05,85.03,85.05,6672.0,68.2913,68.2993,68.2833,68.2993,6672.0
2019-02-22 10:25:00,85.05,85.06,85.03,85.04,6112.0,68.2993,68.3074,68.2833,68.2913,6112.0
2019-02-22 10:30:00,85.04,85.05,85.03,85.05,17534.0,68.2913,68.2993,68.2833,68.2993,17534.0
2019-02-22 10:35:00,85.04,85.06,85.04,85.06,11656.0,68.2913,68.3074,68.2913,68.3074,11656.0
2019-02-22 10:40:00,85.06,85.06,85.05,85.06,15653.0,68.3074,68.3074,68.2993,68.3074,15653.0
2019-02-22 10:45:00,85.06,85.06,85.05,85.06,9663.0,68.3074,68.3074,68.2993,68.3074,9663.0
2019-02-22 10:50:00,85.06,85.06,85.05,85.06,3861.0,68.3074,68.3074,68.2993,68.3074,3861.0
2019-02-22 10:55:00,85.05,85.06,85.05,85.05,7224.0,68.2993,68.3074,68.2993,68.2993,7224.0
2019-02-22 11:00:00,85.06,85.07,85.05,85.06,14754.0,68.3074,68.3154,68.2993,68.3074,14754.0
2019-02-22 11:05:00,85.06,85.07,85.06,85.06,5894.0,68.3074,68.3154,68.3074,68.3074,5894.0
2019-02-22 11:10:00,85.07,85.07,85.05,85.06,15404.0,68.3154,68.3154,68.2993,68.3074,15404.0
2019-02-22 11:15:00,85.05,85.06,85.04,85.05,8395.0,68.2993,68.3074,68.2913,68.2993,8395.0
2019-02-22 11:20:00,85.05,85.06,85.04,85.06,3290.0,68.2993,68.3074,68.2913,68.3074,3290.0
2019-02-22 11:25:00,85.06,85.07,85.06,85.06,10063.0,68.3074,68.3154,68.3074,68.3074,10063.0
2019-02-22 11:30:00,85.07,85.07,85.06,85.07,4075.0,68.3154,68.3154,68.3074,68.3154,4075.0
2019-02-22 11:35:00,85.07,85.09,85.06,85.09,7617.0,68.3154,68.3315,68.3074,68.3315,7617.0
2019-02-22 11:40:00,85.09,85.09,85.07,85.09,38966.0,68.3315,68.3315,68.3154,68.3315,38966.0
2019-02-22 11:45:00,85.1,85.1,85.09,85.09,4518.0,68.3395,68.3395,68.3315,68.3315,4518.0
2019-02-22 11:50:00,85.09,85.1,85.09,85.09,4575.0,68.3315,68.3395,68.3315,68.3315,4575.0
2019-02-22 11:55:00,85.09,85.11,85.09,85.1,12552.0,68.3315,68.3475,68.3315,68.3395,12552.0
2019-02-22 12:00:00,85.1,85.13,85.1,85.13,15628.0,68.3395,68.3636,68.3395,68.3636,15628.0
2019-02-22 12:05:00,85.13,85.13,85.11,85.11,5207.0,68.3636,68.3636,68.3475,68.3475,5207.0
2019-02-22 12:10:00,85.11,85.12,85.11,85.12,12367.0,68.3475,68.3556,68.3475,68.3556,12367.0
2019-02-22 12:15:00,85.12,85.13,85.11,85.13,8097.0,68.3556,68.3636,68.3475,68.3636,8097.0
2019-02-22 12:20:00,85.13,85.14,85.12,85.14,10127.0,68.3636,68.3716,68.3556,68.3716,10127.0
2019-02-22 12:25:00,85.14,85.14,85.13,85.14,6034.0,68.3716,68.3716,68.3636,68.3716,6034.0
2019-02-22 12:30:00,85.14,85.15,85.13,85.15,4184.0,68.3716,68.3797,68.3636,68.3797,4184.0
2019-02-22 12:35:00,85.15,85.19,85.14,85.17,26193.0,68.3797,68.4118,68.3716,68.3957,26193.0
2019-02-22 12:40:00,85.17,85.18,85.16,85.16,6848.0,68.3957,68.4037,68.3877,68.3877,6848.0
2019-02-22 12:45:00,85.17,85.17,85.16,85.16,4029.0,68.3957,68.3957,68.3877,68.3877,4029.0
2019-02-22 12:50:00,85.17,85.18,85.16,85.18,7674.0,68.3957,68.4037,68.3877,68.4037,7674.0
2019-02-22 12:55:00,85.18,85.19,85.17,85.18,4323.0,68.4037,68.4118,68.3957,68.4037,4323.0
2019-02-22 13:00:00,85.18,85.19,85.18,85.19,7015.0,68.4037,68.4118,68.4037,68.4118,7015.0
2019-02-22 13:05:00,85.19,85.19,85.16,85.17,7037.0,68.4118,68.4118,68.3877,68.3957,7037.0
2019-02-22 13:10:00,85.17,85.17,85.16,85.17,3151.0,68.3957,68.3957,68.3877,68.3957,3151.0
2019-02-22 13:15:00,85.16,85.17,85.16,85.17,5970.0,68.3877,68.3957,68.3877,68.3957,5970.0
2019-02-22 13:20:00,85.16,85.16,85.15,85.15,5712.0,68.3877,68.3877,68.3797,68.3797,5712.0
2019-02-22 13:25:00,85.16,85.16,85.12,85.13,5814.0,68.3877,68.3877,68.3556,68.3636,5814.0
2019-02-22 13:30:00,85.12,85.13,85.12,85.12,2444.0,68.3556,68.3636,68.3556,68.3556,2444.0
2019-02-22 13:35:00,85.12,85.13,85.12,85.13,6437.0,68.3556,68.3636,68.3556,68.3636,6437.0
2019-02-22 13:40:00,85.13,85.13,85.12,85.12,5823.0,68.3636,68.3636,68.3556,68.3556,5823.0
2019-02-22 13:45:00,85.13,85.13,85.12,85.13,11818.0,68.3636,68.3636,68.3556,68.3636,11818.0
2019-02-22 13:50:00,85.13,85.14,85.12,85.14,7996.0,68.3636,68.3716,68.3556,68.3716,7996.0
2019-02-22 13:55:00,85.14,85.14,85.12,85.13,11811.0,68.3716,68.3716,68.3556,68.3636,11811.0
2019-02-22 14:00:00,85.13,85.14,85.13,85.13,8132.0,68.3636,68.3716,68.3636,68.3636,8132.0
2019-02-22 14:05:00,85.13,85.15,85.13,85.15,8364.0,68.3636,68.3797,68.3636,68.3797,8364.0
2019-02-22 14:10:00,85.15,85.15,85.14,85.15,8004.0,68.3797,68.3797,68.3716,68.3797,8004.0
2019-02-22 14:15:00,85.15,85.17,85.14,85.17,13454.0,68.3797,68.3957,68.3716,68.3957,13454.0
2019-02-22 14:20:00,85.17,85.17,85.16,85.17,6481.0,68.3957,68.3957,68.3877,68.3957,6481.0
2019-02-22 14:25:00,85.17,85.17,85.16,85.17,7566.0,68.3957,68.3957,68.3877,68.3957,7566.0
2019-02-22 14:30:00,85.17,85.17,85.16,85.17,8059.0,68.3957,68.3957,68.3877,68.3957,8059.0
2019-02-22 14:35:00,85.17,85.18,85.16,85.16,23824.0,68.3957,68.4037,68.3877,68.3877,23824.0
2019-02-22 14:40:00,85.16,85.17,85.13,85.14,54234.0,68.3877,68.3957,68.3636,68.3716,54234.0
2019-02-22 14:45:00,85.14,85.15,85.12,85.14,13558.0,68.3716,68.3797,68.3556,68.3716,13558.0
2019-02-22 14:50:00,85.14,85.14,85.1,85.11,22600.0,68.3716,68.3716,68.3395,68.3475,22600.0
2019-02-22 14:55:00,85.11,85.11,85.09,85.1,12650.0,68.3475,68.3475,68.3315,68.3395,12650.0
2019-02-22 15:00:00,85.1,85.1,85.09,85.09,16871.0,68.3395,68.3395,68.3315,68.3315,16871.0
2019-02-22 15:05:00,85.1,85.12,85.09,85.12,12152.0,68.3395,68.3556,68.3315,68.3556,12152.0
2019-02-22 15:10:00,85.12,85.12,85.11,85.12,6985.0,68.3556,68.3556,68.3475,68.3556,6985.0
2019-02-22 15:15:00,85.12,85.14,85.12,85.14,26575.0,68.3556,68.3716,68.3556,68.3716,26575.0
2019-02-22 15:20:00,85.14,85.14,85.13,85.14,6732.0,68.3716,68.3716,68.3636,68.3716,6732.0
2019-02-22 15:25:00,85.13,85.14,85.13,85.13,14267.0,68.3636,68.3716,68.3636,68.3636,14267.0
2019-02-22 15:30:00,85.14,85.14,85.13,85.13,11946.0,68.3716,68.3716,68.3636,68.3636,11946.0
2019-02-22 15:35:00,85.13,85.14,85.12,85.13,16480.0,68.3636,68.3716,68.3556,68.3636,16480.0
2019-02-22 15:40:00,85.12,85.14,85.12,85.13,18723.0,68.3556,68.3716,68.3556,68.3636,18723.0
2019-02-22 15:45:00,85.13,85.13,85.12,85.13,48723.0,68.3636,68.3636,68.3556,68.3636,48723.0
2019-02-22 15:50:00,85.13,85.13,85.12,85.12,13548.0,68.3636,68.3636,68.3556,68.3556,13548.0
2019-02-22 15:55:00,85.13,85.14,85.1,85.12,41537.0,68.3636,68.3716,68.3395,68.3556,41537.0
2019-02-25 09:30:00,85.1,85.1,85.06,85.08,53075.0,68.3395,68.3395,68.3074,68.3234,53075.0
2019-02-25 09:35:00,85.08,85.1,85.07,85.1,16885.0,68.3234,68.3395,68.3154,68.3395,16885.0
2019-02-25 09:40:00,85.1,85.1,85.09,85.09,4822.0,68.3395,68.3395,68.3315,68.3315,4822.0
2019-02-25 09:45:00,85.09,85.1,85.07,85.08,14574.0,68.3315,68.3395,68.3154,68.3234,14574.0
2019-02-25 09:50:00,85.07,85.09,85.07,85.09,3027.0,68.3154,68.3315,68.3154,68.3315,3027.0
2019-02-25 09:55:00,85.09,85.11,85.08,85.11,37855.0,68.3315,68.3475,68.3234,68.3475,37855.0
2019-02-25 10:00:00,85.11,85.12,85.11,85.12,32144.0,68.3475,68.3556,68.3475,68.3556,32144.0
2019-02-25 10:05:00,85.12,85.13,85.11,85.13,8384.0,68.3556,68.3636,68.3475,68.3636,8384.0
2019-02-25 10:10:00,85.13,85.13,85.12,85.13,14880.0,68.3636,68.3636,68.3556,68.3636,14880.0
2019-02-25 10:15:00,85.13,85.13,85.12,85.13,12979.0,68.3636,68.3636,68.3556,68.3636,12979.0
2019-02-25 10:20:00,85.13,85.13,85.12,85.13,5795.0,68.3636,68.3636,68.3556,68.3636,5795.0
2019-02-25 10:25:00,85.13,85.14,85.12,85.14,5681.0,68.3636,68.3716,68.3556,68.3716,5681.0
2019-02-25 10:30:00,85.14,85.14,85.13,85.14,5916.0,68.3716,68.3716,68.3636,68.3716,5916.0
2019-02-25 10:35:00,85.14,85.14,85.13,85.14,5154.0,68.3716,68.3716,68.3636,68.3716,5154.0
2019-02-25 10:40:00,85.14,85.14,85.13,85.13,3494.0,68.3716,68.3716,68.3636,68.3636,3494.0
2019-02-25 10:45:00,85.14,85.14,85.12,85.12,8325.0,68.3716,68.3716,68.3556,68.3556,8325.0
2019-02-25 10:50:00,85.13,85.13,85.11,85.11,13902.0,68.3636,68.3636,68.3475,68.3475,13902.0
2019-02-25 10:55:00,85.11,85.11,85.08,85.08,17128.0,68.3475,68.3475,68.3234,68.3234,17128.0
2019-02-25 11:00:00,85.09,85.1,85.08,85.09,6451.0,68.3315,68.3395,68.3234,68.3315,6451.0
2019-02-25 11:05:00,85.09,85.1,85.09,85.09,3697.0,68.3315,68.3395,68.3315,68.3315,3697.0
2019-02-25 11:10:00,85.1,85.1,85.09,85.09,3916.0,68.3395,68.3395,68.3315,68.3315,3916.0
2019-02-25 11:15:00,85.1,85.1,85.09,85.09,3826.0,68.3395,68.3395,68.3315,68.3315,3826.0
2019-02-25 11:20:00,85.1,85.11,85.09,85.11,12616.0,68.3395,68.3475,68.3315,68.3475,12616.0
2019-02-25 11:25:00,85.11,85.11,85.1,85.11,9261.0,68.3475,68.3475,68.3395,68.3475,9261.0
2019-02-25 11:30:00,85.11,85.11,85.1,85.11,8164.0,68.3475,68.3475,68.3395,68.3475,8164.0
2019-02-25 11:35:00,85.11,85.11,85.1,85.11,8918.0,68.3475,68.3475,68.3395,68.3475,8918.0
2019-02-25 11:40:00,85.11,85.11,85.08,85.08,13075.0,68.3475,68.3475,68.3234,68.3234,13075.0
2019-02-25 11:45:00,85.08,85.09,85.07,85.08,3154.0,68.3234,68.3315,68.3154,68.3234,3154.0
2019-02-25 11:50:00,85.08,85.09,85.07,85.09,7384.0,68.3234,68.3315,68.3154,68.3315,7384.0
2019-02-25 11:55:00,85.09,85.09,85.07,85.08,7112.0,68.3315,68.3315,68.3154,68.3234,7112.0
2019-02-25 12:00:00,85.08,85.08,85.07,85.08,6381.0,68.3234,68.3234,68.3154,68.3234,6381.0
2019-02-25 12:05:00,85.08,85.08,85.07,85.08,3844.0,68.3234,68.3234,68.3154,68.3234,3844.0
2019-02-25 12:10:00,85.08,85.08,85.07,85.08,2963.0,68.3234,68.3234,68.3154,68.3234,2963.0
2019-02-25 12:15:00,85.08,85.08,85.07,85.08,3262.0,68.3234,68.3234,68.3154,68.3234,3262.0
2019-02-25 12:20:00,85.08,85.08,85.07,85.08,4214.0,68.3234,68.3234,68.3154,68.3234,4214.0
2019-02-25 12:25:00,85.08,85.08,85.07,85.07,2488.0,68.3234,68.3234,68.3154,68.3154,2488.0
2019-02-25 12:30:00,85.08,85.08,85.06,85.06,6976.0,68.3234,68.3234,68.3074,68.3074,6976.0
2019-02-25 12:35:00,85.07,85.07,85.05,85.06,8421.0,68.3154,68.3154,68.2993,68.3074,8421.0
2019-02-25 12:40:00,85.06,85.06,85.05,85.06,13393.0,68.3074,68.3074,68.2993,68.3074,13393.0
2019-02-25 12:45:00,85.06,85.06,85.05,85.05,12102.0,68.3074,68.3074,68.2993,68.2993,12102.0
2019-02-25 12:50:00,85.06,85.06,85.04,85.04,14835.0,68.3074,68.3074,68.2913,68.2913,14835.0
2019-02-25 12:55:00,85.05,85.06,85.05,85.06,5588.0,68.2993,68.3074,68.2993,68.3074,5588.0
2019-02-25 13:00:00,85.06,85.07,85.05,85.06,18554.0,68.3074,68.3154,68.2993,68.3074,18554.0
2019-02-25 13:05:00,85.07,85.08,85.07,85.08,7656.0,68.3154,68.3234,68.3154,68.3234,7656.0
2019-02-25 13:10:00,85.08,85.08,85.07,85.08,3599.0,68.3234,68.3234,68.3154,68.3234,3599.0
2019-02-25 13:15:00,85.08,85.08,85.07,85.08,8738.0,68.3234,68.3234,68.3154,68.3234,8738.0
2019-02-25 13:20:00,85.08,85.09,85.07,85.09,6852.0,68.3234,68.3315,68.3154,68.3315,6852.0
2019-02-25 13:25:00,85.09,85.09,85.08,85.09,8279.0,68.3315,68.3315,68.3234,68.3315,8279.0
2019-02-25 13:30:00,85.08,85.09,85.08,85.09,16638.0,68.3234,68.3315,68.3234,68.3315,16638.0
2019-02-25 13:35:00,85.09,85.09,85.08,85.09,6770.0,68.3315,68.3315,68.3234,68.3315,6770.0
2019-02-25 13:40:00,85.09,85.09,85.08,85.08,12335.0,68.3315,68.3315,68.3234,68.3234,12335.0
2019-02-25 13:45:00,85.09,85.09,85.08,85.09,8733.0,68.3315,68.3315,68.3234,68.3315,8733.0
2019-02-25 13:50:00,85.09,85.09,85.08,85.08,4777.0,68.3315,68.3315,68.3234,68.3234,4777.0
2019-02-25 13:55:00,85.09,85.09,85.08,85.09,8111.0,68.3315,68.3315,68.3234,68.3315,8111.0
2019-02-25 14:00:00,85.09,85.09,85.08,85.09,21777.0,68.3315,68.3315,68.3234,68.3315,21777.0
2019-02-25 14:05:00,85.09,85.09,85.08,85.09,11122.0,68.3315,68.3315,68.3234,68.3315,11122.0
2019-02-25 14:10:00,85.09,85.11,85.08,85.11,29821.0,68.3315,68.3475,68.3234,68.3475,29821.0
2019-02-25 14:15:00,85.1,85.11,85.1,85.11,4079.0,68.3395,68.3475,68.3395,68.3475,4079.0
2019-02-25 14:20:00,85.1,85.11,85.1,85.11,9979.0,68.3395,68.3475,68.3395,68.3475,9979.0
2019-02-25 14:25:00,85.11,85.11,85.1,85.11,12126.0,68.3475,68.3475,68.3395,68.3475,12126.0
2019-02-25 14:30:00,85.11,85.11,85.1,85.1,7186.0,68.3475,68.3475,68.3395,68.3395,7186.0
2019-02-25 14:35:00,85.1,85.1,85.09,85.1,6927.0,68.3395,68.3395,68.3315,68.3395,6927.0
2019-02-25 14:40:00,85.1,85.11,85.08,85.09,10393.0,68.3395,68.3475,68.3234,68.3315,10393.0
2019-02-25 14:45:00,85.09,85.1,85.09,85.09,14228.0,68.3315,68.3395,68.3315,68.3315,14228.0
2019-02-25 14:50:00,85.09,85.1,85.09,85.1,12875.0,68.3315,68.3395,68.3315,68.3395,12875.0
2019-02-25 14:55:00,85.09,85.11,85.09,85.09,41679.0,68.3315,68.3475,68.3315,68.3315,41679.0
2019-02-25 15:00:00,85.1,85.11,85.09,85.1,4163.0,68.3395,68.3475,68.3315,68.3395,4163.0
2019-02-25 15:05:00,85.11,85.11,85.1,85.11,2806.0,68.3475,68.3475,68.3395,68.3475,2806.0
2019-02-25 15:10:00,85.11,85.11,85.1,85.11,3770.0,68.3475,68.3475,68.3395,68.3475,3770.0
2019-02-25 15:15:00,85.11,85.11,85.08,85.09,139129.0,68.3475,68.3475,68.3234,68.3315,139129.0
2019-02-25 15:20:00,85.09,85.11,85.09,85.11,9183.0,68.3315,68.3475,68.3315,68.3475,9183.0
2019-02-25 15:25:00,85.11,85.11,85.1,85.1,8580.0,68.3475,68.3475,68.3395,68.3395,8580.0
2019-02-25 15:30:00,85.11,85.11,85.07,85.08,10074.0,68.3475,68.3475,68.3154,68.3234,10074.0
2019-02-25 15:35:00,85.08,85.09,85.07,85.08,7723.0,68.3234,68.3315,68.3154,68.3234,7723.0
2019-02-25 15:40:00,85.09,85.09,85.08,85.09,12299.0,68.3315,68.3315,68.3234,68.3315,12299.0
2019-02-25 15:45:00,85.09,85.09,85.08,85.08,12369.0,68.3315,68.3315,68.3234,68.3234,12369.0
2019-02-25 15:50:00,85.09,85.1,85.09,85.09,4817.0,68.3315,68.3395,68.3315,68.3315,4817.0
2019-02-25 15:55:00,85.09,85.11,85.09,85.11,15546.0,68.3315,68.3475,68.3315,68.3475,15546.0
2019-02-26 09:30:00,85.28,85.35,85.26,85.28,20905.0,68.484,68.5403,68.468,68.484,20905.0
2019-02-26 09:35:00,85.28,85.29,85.27,85.28,1504.0,68.484,68.4921,68.476,68.484,1504.0
2019-02-26 09:40:00,85.29,85.3,85.28,85.3,3991.0,68.4921,68.5001,68.484,68.5001,3991.0
2019-02-26 09:45:00,85.29,85.3,85.23,85.24,6598.0,68.4921,68.5001,68.4439,68.4519,6598.0
2019-02-26 09:50:00,85.24,85.25,85.23,85.25,3936.0,68.4519,68.46,68.4439,68.46,3936.0
2019-02-26 09:55:00,85.25,85.26,85.23,85.26,2973.0,68.46,68.468,68.4439,68.468,2973.0
2019-02-26 10:00:00,85.25,85.25,85.22,85.23,15865.0,68.46,68.46,68.4359,68.4439,15865.0
2019-02-26 10:05:00,85.23,85.25,85.23,85.24,19006.0,68.4439,68.46,68.4439,68.4519,19006.0
2019-02-26 10:10:00,85.24,85.24,85.22,85.22,31594.0,68.4519,68.4519,68.4359,68.4359,31594.0
2019-02-26 10:15:00,85.22,85.22,85.2,85.21,7158.0,68.4359,68.4359,68.4198,68.4278,7158.0
2019-02-26 10:20:00,85.21,85.21,85.18,85.18,6553.0,68.4278,68.4278,68.4037,68.4037,6553.0
2019-02-26 10:25:00,85.18,85.19,85.18,85.19,17949.0,68.4037,68.4118,68.4037,68.4118,17949.0
2019-02-26 10:30:00,85.18,85.2,85.18,85.19,6021.0,68.4037,68.4198,68.4037,68.4118,6021.0
2019-02-26 10:35:00,85.19,85.19,85.18,85.19,3384.0,68.4118,68.4118,68.4037,68.4118,3384.0
2019-02-26 10:40:00,85.18,85.19,85.17,85.17,22352.0,68.4037,68.4118,68.3957,68.3957,22352.0
2019-02-26 10:45:00,85.18,85.21,85.17,85.2,5543.0,68.4037,68.4278,68.3957,68.4198,5543.0
2019-02-26 10:50:00,85.2,85.22,85.2,85.22,2100.0,68.4198,68.4359,68.4198,68.4359,2100.0
2019-02-26 10:55:00,85.22,85.22,85.2,85.2,2970.0,68.4359,68.4359,68.4198,68.4198,2970.0
2019-02-26 11:00:00,85.21,85.22,85.2,85.21,7467.0,68.4278,68.4359,68.4198,68.4278,7467.0
2019-02-26 11:05:00,85.22,85.23,85.21,85.22,14517.0,68.4359,68.4439,68.4278,68.4359,14517.0
2019-02-26 11:10:00,85.22,85.23,85.21,85.21,9854.0,68.4359,68.4439,68.4278,68.4278,9854.0
2019-02-26 11:15:00,85.22,85.23,85.21,85.23,3851.0,68.4359,68.4439,68.4278,68.4439,3851.0
2019-02-26 11:20:00,85.23,85.25,85.22,85.25,7309.0,68.4439,68.46,68.4359,68.46,7309.0
2019-02-26 11:25:00,85.24,85.26,85.24,85.25,1637.0,68.4519,68.468,68.4519,68.46,1637.0
2019-02-26 11:30:00,85.26,85.26,85.23,85.25,9746.0,68.468,68.468,68.4439,68.46,9746.0
2019-02-26 11:35:00,85.24,85.25,85.23,85.23,13132.0,68.4519,68.46,68.4439,68.4439,13132.0
2019-02-26 11:40:00,85.24,85.24,85.23,85.23,5155.0,68.4519,68.4519,68.4439,68.4439,5155.0
2019-02-26 11:45:00,85.23,85.24,85.22,85.23,11859.0,68.4439,68.4519,68.4359,68.4439,11859.0
2019-02-26 11:50:00,85.23,85.23,85.22,85.23,6802.0,68.4439,68.4439,68.4359,68.4439,6802.0
2019-02-26 11:55:00,85.23,85.23,85.21,85.22,5985.0,68.4439,68.4439,68.4278,68.4359,5985.0
2019-02-26 12:00:00,85.22,85.22,85.21,85.22,1270.0,68.4359,68.4359,68.4278,68.4359,1270.0
2019-02-26 12:05:00,85.22,85.22,85.21,85.21,11470.0,68.4359,68.4359,68.4278,68.4278,11470.0
2019-02-26 12:10:00,85.21,85.22,85.21,85.21,8748.0,68.4278,68.4359,68.4278,68.4278,8748.0
2019-02-26 12:15:00,85.22,85.22,85.21,85.22,11991.0,68.4359,68.4359,68.4278,68.4359,11991.0
2019-02-26 12:20:00,85.22,85.22,85.21,85.21,1561.0,68.4359,68.4359,68.4278,68.4278,1561.0
2019-02-26 12:25:00,85.22,85.22,85.21,85.21,4339.0,68.4359,68.4359,68.4278,68.4278,4339.0
2019-02-26 12:30:00,85.22,85.22,85.21,85.21,7006.0,68.4359,68.4359,68.4278,68.4278,7006.0
2019-02-26 12:35:00,85.22,85.22,85.21,85.21,13638.0,68.4359,68.4359,68.4278,68.4278,13638.0
2019-02-26 12:40:00,85.22,85.23,85.21,85.23,14771.0,68.4359,68.4439,68.4278,68.4439,14771.0
2019-02-26 12:45:00,85.23,85.24,85.22,85.24,8452.0,68.4439,68.4519,68.4359,68.4519,8452.0
2019-02-26 12:50:00,85.24,85.24,85.23,85.23,2218.0,68.4519,68.4519,68.4439,68.4439,2218.0
2019-02-26 12:55:00,85.24,85.24,85.23,85.23,17788.0,68.4519,68.4519,68.4439,68.4439,17788.0
2019-02-26 13:00:00,85.23,85.27,85.23,85.26,11388.0,68.4439,68.476,68.4439,68.468,11388.0
2019-02-26 13:05:00,85.26,85.27,85.25,85.26,8095.0,68.468,68.476,68.46,68.468,8095.0
2019-02-26 13:10:00,85.26,85.28,85.26,85.27,7581.0,68.468,68.484,68.468,68.476,7581.0
2019-02-26 13:15:00,85.27,85.28,85.27,85.28,1417.0,68.476,68.484,68.476,68.484,1417.0
2019-02-26 13:20:00,85.28,85.28,85.27,85.28,3058.0,68.484,68.484,68.476,68.484,3058.0
2019-02-26 13:25:00,85.27,85.28,85.27,85.28,37176.0,68.476,68.484,68.476,68.484,37176.0
2019-02-26 13:30:00,85.27,85.28,85.27,85.28,3209.0,68.476,68.484,68.476,68.484,3209.0
2019-02-26 13:35:00,85.28,85.28,85.27,85.28,4468.0,68.484,68.484,68.476,68.484,4468.0
2019-02-26 13:40:00,85.28,85.29,85.27,85.28,5900.0,68.484,68.4921,68.476,68.484,5900.0
2019-02-26 13:45:00,85.29,85.29,85.27,85.29,17631.0,68.4921,68.4921,68.476,68.4921,17631.0
2019-02-26 13:50:00,85.29,85.3,85.28,85.29,2890.0,68.4921,68.5001,68.484,68.4921,2890.0
2019-02-26 13:55:00,85.3,85.31,85.29,85.3,15387.0,68.5001,68.5081,68.4921,68.5001,15387.0
2019-02-26 14:00:00,85.31,85.31,85.29,85.3,15145.0,68.5081,68.5081,68.4921,68.5001,15145.0
2019-02-26 14:05:00,85.3,85.3,85.29,85.3,15871.0,68.5001,68.5001,68.4921,68.5001,15871.0
2019-02-26 14:10:00,85.3,85.3,85.29,85.29,5590.0,68.5001,68.5001,68.4921,68.4921,5590.0
2019-02-26 14:15:00,85.3,85.3,85.29,85.29,15085.0,68.5001,68.5001,68.4921,68.4921,15085.0
2019-02-26 14:20:00,85.3,85.3,85.29,85.3,12908.0,68.5001,68.5001,68.4921,68.5001,12908.0
2019-02-26 14:25:00,85.29,85.3,85.29,85.3,37406.0,68.4921,68.5001,68.4921,68.5001,37406.0
2019-02-26 14:30:00,85.3,85.3,85.29,85.3,24796.0,68.5001,68.5001,68.4921,68.5001,24796.0
2019-02-26 14:35:00,85.3,85.3,85.29,85.3,46307.0,68.5001,68.5001,68.4921,68.5001,46307.0
2019-02-26 14:40:00,85.3,85.31,85.29,85.31,36189.0,68.5001,68.5081,68.4921,68.5081,36189.0
2019-02-26 14:45:00,85.31,85.31,85.3,85.31,33061.0,68.5081,68.5081,68.5001,68.5081,33061.0
2019-02-26 14:50:00,85.31,85.31,85.3,85.31,7577.0,68.5081,68.5081,68.5001,68.5081,7577.0
2019-02-26 14:55:00,85.31,85.31,85.3,85.31,23141.0,68.5081,68.5081,68.5001,68.5081,23141.0
2019-02-26 15:00:00,85.31,85.31,85.27,85.28,21440.0,68.5081,68.5081,68.476,68.484,21440.0
2019-02-26 15:05:00,85.28,85.28,85.27,85.27,2692.0,68.484,68.484,68.476,68.476,2692.0
2019-02-26 15:10:00,85.28,85.28,85.27,85.28,12467.0,68.484,68.484,68.476,68.484,12467.0
2019-02-26 15:15:00,85.27,85.28,85.25,85.25,13289.0,68.476,68.484,68.46,68.46,13289.0
2019-02-26 15:20:00,85.26,85.26,85.25,85.26,7129.0,68.468,68.468,68.46,68.468,7129.0
2019-02-26 15:25:00,85.26,85.26,85.25,85.26,2053.0,68.468,68.468,68.46,68.468,2053.0
2019-02-26 15:30:00,85.25,85.26,85.25,85.25,32638.0,68.46,68.468,68.46,68.46,32638.0
2019-02-26 15:35:00,85.25,85.26,85.25,85.25,22688.0,68.46,68.468,68.46,68.46,22688.0
2019-02-26 15:40:00,85.26,85.26,85.25,85.26,13677.0,68.468,68.468,68.46,68.468,13677.0
2019-02-26 15:45:00,85.26,85.26,85.25,85.25,5088.0,68.468,68.468,68.46,68.46,5088.0
2019-02-26 15:50:00,85.26,85.26,85.25,85.26,12017.0,68.468,68.468,68.46,68.468,12017.0
2019-02-26 15:55:00,85.26,85.26,85.25,85.25,31156.0,68.468,68.468,68.46,68.46,31156.0
2019-02-27 09:30:00,85.18,85.21,85.16,85.16,28389.0,68.4037,68.4278,68.3877,68.3877,28389.0
2019-02-27 09:35:00,85.17,85.18,85.16,85.17,16611.0,68.3957,68.4037,68.3877,68.3957,16611.0
2019-02-27 09:40:00,85.17,85.18,85.16,85.17,47962.0,68.3957,68.4037,68.3877,68.3957,47962.0
2019-02-27 09:45:00,85.17,85.18,85.16,85.17,24792.0,68.3957,68.4037,68.3877,68.3957,24792.0
2019-02-27 09:50:00,85.17,85.18,85.17,85.17,11180.0,68.3957,68.4037,68.3957,68.3957,11180.0
2019-02-27 09:55:00,85.17,85.18,85.14,85.15,19236.0,68.3957,68.4037,68.3716,68.3797,19236.0
2019-02-27 10:00:00,85.16,85.16,85.12,85.13,20718.0,68.3877,68.3877,68.3556,68.3636,20718.0
2019-02-27 10:05:00,85.13,85.14,85.12,85.13,22401.0,68.3636,68.3716,68.3556,68.3636,22401.0
2019-02-27 10:10:00,85.13,85.15,85.12,85.14,69989.0,68.3636,68.3797,68.3556,68.3716,69989.0
2019-02-27 10:15:00,85.14,85.17,85.14,85.16,593712.0,68.3716,68.3957,68.3716,68.3877,593712.0
2019-02-27 10:20:00,85.16,85.17,85.14,85.15,49603.0,68.3877,68.3957,68.3716,68.3797,49603.0
2019-02-27 10:25:00,85.15,85.16,85.14,85.16,92681.0,68.3797,68.3877,68.3716,68.3877,92681.0
2019-02-27 10:30:00,85.16,85.16,85.13,85.14,23181.0,68.3877,68.3877,68.3636,68.3716,23181.0
2019-02-27 10:35:00,85.14,85.14,85.13,85.13,28979.0,68.3716,68.3716,68.3636,68.3636,28979.0
2019-02-27 10:40:00,85.14,85.14,85.11,85.14,42063.0,68.3716,68.3716,68.3475,68.3716,42063.0
2019-02-27 10:45:00,85.14,85.15,85.13,85.15,29031.0,68.3716,68.3797,68.3636,68.3797,29031.0
2019-02-27 10:50:00,85.15,85.15,85.14,85.15,28172.0,68.3797,68.3797,68.3716,68.3797,28172.0
2019-02-27 10:55:00,85.15,85.15,85.14,85.15,32046.0,68.3797,68.3797,68.3716,68.3797,32046.0
2019-02-27 11:00:00,85.14,85.15,85.12,85.15,26672.0,68.3716,68.3797,68.3556,68.3797,26672.0
2019-02-27 11:05:00,85.15,85.15,85.14,85.15,13607.0,68.3797,68.3797,68.3716,68.3797,13607.0
2019-02-27 11:10:00,85.15,85.16,85.14,85.15,23441.0,68.3797,68.3877,68.3716,68.3797,23441.0
2019-02-27 11:15:00,85.16,85.16,85.15,85.15,11100.0,68.3877,68.3877,68.3797,68.3797,11100.0
2019-02-27 11:20:00,85.16,85.16,85.15,85.16,8147.0,68.3877,68.3877,68.3797,68.3877,8147.0
2019-02-27 11:25:00,85.15,85.16,85.15,85.16,18845.0,68.3797,68.3877,68.3797,68.3877,18845.0
2019-02-27 11:30:00,85.16,85.17,85.15,85.17,9670.0,68.3877,68.3957,68.3797,68.3957,9670.0
2019-02-27 11:35:00,85.17,85.17,85.16,85.17,9806.0,68.3957,68.3957,68.3877,68.3957,9806.0
2019-02-27 11:40:00,85.16,85.2,85.16,85.2,18917.0,68.3877,68.4198,68.3877,68.4198,18917.0
2019-02-27 11:45:00,85.2,85.21,85.19,85.2,10750.0,68.4198,68.4278,68.4118,68.4198,10750.0
2019-02-27 11:50:00,85.21,85.21,85.2,85.2,12483.0,68.4278,68.4278,68.4198,68.4198,12483.0
2019-02-27 11:55:00,85.2,85.21,85.19,85.19,13786.0,68.4198,68.4278,68.4118,68.4118,13786.0
2019-02-27 12:00:00,85.19,85.2,85.19,85.2,9599.0,68.4118,68.4198,68.4118,68.4198,9599.0
2019-02-27 12:05:00,85.19,85.2,85.19,85.2,8518.0,68.4118,68.4198,68.4118,68.4198,8518.0
2019-02-27 12:10:00,85.19,85.2,85.19,85.2,8837.0,68.4118,68.4198,68.4118,68.4198,8837.0
2019-02-27 12:15:00,85.2,85.2,85.19,85.2,8255.0,68.4198,68.4198,68.4118,68.4198,8255.0
2019-02-27 12:20:00,85.2,85.2,85.18,85.19,22661.0,68.4198,68.4198,68.4037,68.4118,22661.0
2019-02-27 12:25:00,85.18,85.19,85.18,85.19,6537.0,68.4037,68.4118,68.4037,68.4118,6537.0
2019-02-27 12:30:00,85.19,85.19,85.18,85.19,7059.0,68.4118,68.4118,68.4037,68.4118,7059.0
2019-02-27 12:35:00,85.18,85.19,85.18,85.19,10756.0,68.4037,68.4118,68.4037,68.4118,10756.0
2019-02-27 12:40:00,85.19,85.19,85.18,85.19,10940.0,68.4118,68.4118,68.4037,68.4118,10940.0
2019-02-27 12:45:00,85.19,85.19,85.18,85.19,9063.0,68.4118,68.4118,68.4037,68.4118,9063.0
2019-02-27 12:50:00,85.19,85.2,85.18,85.2,22034.0,68.4118,68.4198,68.4037,68.4198,22034.0
2019-02-27 12:55:00,85.2,85.2,85.19,85.19,4865.0,68.4198,68.4198,68.4118,68.4118,4865.0
2019-02-27 13:00:00,85.19,85.22,85.19,85.19,185161.0,68.4118,68.4359,68.4118,68.4118,185161.0
2019-02-27 13:05:00,85.19,85.2,85.18,85.19,17004.0,68.4118,68.4198,68.4037,68.4118,17004.0
2019-02-27 13:10:00,85.2,85.2,85.18,85.19,7579.0,68.4198,68.4198,68.4037,68.4118,7579.0
2019-02-27 13:15:00,85.19,85.2,85.19,85.19,6207.0,68.4118,68.4198,68.4118,68.4118,6207.0
2019-02-27 13:20:00,85.19,85.2,85.18,85.19,9352.0,68.4118,68.4198,68.4037,68.4118,9352.0
2019-02-27 13:25:00,85.19,85.19,85.18,85.19,9742.0,68.4118,68.4118,68.4037,68.4118,9742.0
2019-02-27 13:30:00,85.19,85.19,85.18,85.18,13235.0,68.4118,68.4118,68.4037,68.4037,13235.0
2019-02-27 13:35:00,85.19,85.2,85.18,85.2,6059.0,68.4118,68.4198,68.4037,68.4198,6059.0
2019-02-27 13:40:00,85.2,85.2,85.19,85.2,21489.0,68.4198,68.4198,68.4118,68.4198,21489.0
2019-02-27 13:45:00,85.2,85.2,85.18,85.19,8582.0,68.4198,68.4198,68.4037,68.4118,8582.0
2019-02-27 13:50:00,85.19,85.19,85.18,85.18,6705.0,68.4118,68.4118,68.4037,68.4037,6705.0
2019-02-27 13:55:00,85.18,85.19,85.18,85.19,5062.0,68.4037,68.4118,68.4037,68.4118,5062.0
2019-02-27 14:00:00,85.19,85.19,85.18,85.18,7668.0,68.4118,68.4118,68.4037,68.4037,7668.0
2019-02-27 14:05:00,85.19,85.19,85.18,85.18,9366.0,68.4118,68.4118,68.4037,68.4037,9366.0
2019-02-27 14:10:00,85.19,85.19,85.18,85.19,8118.0,68.4118,68.4118,68.4037,68.4118,8118.0
2019-02-27 14:15:00,85.19,85.19,85.17,85.17,11482.0,68.4118,68.4118,68.3957,68.3957,11482.0
2019-02-27 14:20:00,85.18,85.18,85.17,85.17,13978.0,68.4037,68.4037,68.3957,68.3957,13978.0
2019-02-27 14:25:00,85.17,85.18,85.15,85.16,8124.0,68.3957,68.4037,68.3797,68.3877,8124.0
2019-02-27 14:30:00,85.15,85.16,85.15,85.15,6997.0,68.3797,68.3877,68.3797,68.3797,6997.0
2019-02-27 14:35:00,85.15,85.15,85.13,85.14,41017.0,68.3797,68.3797,68.3636,68.3716,41017.0
2019-02-27 14:40:00,85.14,85.14,85.13,85.14,9145.0,68.3716,68.3716,68.3636,68.3716,9145.0
2019-02-27 14:45:00,85.14,85.14,85.13,85.14,21397.0,68.3716,68.3716,68.3636,68.3716,21397.0
2019-02-27 14:50:00,85.14,85.15,85.13,85.15,29579.0,68.3716,68.3797,68.3636,68.3797,29579.0
2019-02-27 14:55:00,85.15,85.15,85.14,85.15,2383.0,68.3797,68.3797,68.3716,68.3797,2383.0
2019-02-27 15:00:00,85.15,85.16,85.14,85.15,4776.0,68.3797,68.3877,68.3716,68.3797,4776.0
2019-02-27 15:05:00,85.15,85.15,85.12,85.13,4153.0,68.3797,68.3797,68.3556,68.3636,4153.0
2019-02-27 15:10:00,85.12,85.14,85.12,85.14,6657.0,68.3556,68.3716,68.3556,68.3716,6657.0
2019-02-27 15:15:00,85.14,85.14,85.13,85.13,3342.0,68.3716,68.3716,68.3636,68.3636,3342.0
2019-02-27 15:20:00,85.14,85.15,85.13,85.15,13162.0,68.3716,68.3797,68.3636,68.3797,13162.0
2019-02-27 15:25:00,85.15,85.15,85.14,85.15,12494.0,68.3797,68.3797,68.3716,68.3797,12494.0
2019-02-27 15:30:00,85.16,85.16,85.14,85.15,17656.0,68.3877,68.3877,68.3716,68.3797,17656.0
2019-02-27 15:35:00,85.15,85.15,85.14,85.15,33260.0,68.3797,68.3797,68.3716,68.3797,33260.0
2019-02-27 15:40:00,85.15,85.16,85.14,85.16,35163.0,68.3797,68.3877,68.3716,68.3877,35163.0
2019-02-27 15:45:00,85.15,85.17,85.15,85.17,21113.0,68.3797,68.3957,68.3797,68.3957,21113.0
2019-02-27 15:50:00,85.17,85.17,85.16,85.16,16895.0,68.3957,68.3957,68.3877,68.3877,16895.0
2019-02-27 15:55:00,85.16,85.17,85.16,85.16,51714.0,68.3877,68.3957,68.3877,68.3877,51714.0
2019-02-28 09:30:00,85.16,85.17,85.13,85.14,23018.0,68.3877,68.3957,68.3636,68.3716,23018.0
2019-02-28 09:35:00,85.13,85.14,85.11,85.14,7675.0,68.3636,68.3716,68.3475,68.3716,7675.0
2019-02-28 09:40:00,85.14,85.15,85.09,85.09,8232.0,68.3716,68.3797,68.3315,68.3315,8232.0
2019-02-28 09:45:00,85.1,85.11,85.07,85.11,125990.0,68.3395,68.3475,68.3154,68.3475,125990.0
2019-02-28 09:50:00,85.11,85.11,85.08,85.09,17406.0,68.3475,68.3475,68.3234,68.3315,17406.0
2019-02-28 09:55:00,85.09,85.1,85.07,85.08,14643.0,68.3315,68.3395,68.3154,68.3234,14643.0
2019-02-28 10:00:00,85.08,85.11,85.08,85.09,185279.0,68.3234,68.3475,68.3234,68.3315,185279.0
2019-02-28 10:05:00,85.1,85.11,85.09,85.11,14406.0,68.3395,68.3475,68.3315,68.3475,14406.0
2019-02-28 10:10:00,85.11,85.11,85.09,85.1,21683.0,68.3475,68.3475,68.3315,68.3395,21683.0
2019-02-28 10:15:00,85.1,85.1,85.08,85.09,12733.0,68.3395,68.3395,68.3234,68.3315,12733.0
2019-02-28 10:20:00,85.09,85.09,85.06,85.07,11991.0,68.3315,68.3315,68.3074,68.3154,11991.0
2019-02-28 10:25:00,85.07,85.08,85.06,85.08,13848.0,68.3154,68.3234,68.3074,68.3234,13848.0
2019-02-28 10:30:00,85.07,85.08,85.04,85.06,146308.0,68.3154,68.3234,68.2913,68.3074,146308.0
2019-02-28 10:35:00,85.05,85.07,85.05,85.07,18952.0,68.2993,68.3154,68.2993,68.3154,18952.0
2019-02-28 10:40:00,85.07,85.09,85.06,85.09,12400.0,68.3154,68.3315,68.3074,68.3315,12400.0
2019-02-28 10:45:00,85.09,85.11,85.08,85.09,130822.0,68.3315,68.3475,68.3234,68.3315,130822.0
2019-02-28 10:50:00,85.09,85.11,85.08,85.09,22960.0,68.3315,68.3475,68.3234,68.3315,22960.0
2019-02-28 10:55:00,85.09,85.09,85.07,85.08,11258.0,68.3315,68.3315,68.3154,68.3234,11258.0
2019-02-28 11:00:00,85.08,85.09,85.07,85.09,15934.0,68.3234,68.3315,68.3154,68.3315,15934.0
2019-02-28 11:05:00,85.09,85.1,85.08,85.1,13299.0,68.3315,68.3395,68.3234,68.3395,13299.0
2019-02-28 11:10:00,85.09,85.11,85.09,85.11,9215.0,68.3315,68.3475,68.3315,68.3475,9215.0
2019-02-28 11:15:00,85.11,85.13,85.1,85.11,128758.0,68.3475,68.3636,68.3395,68.3475,128758.0
2019-02-28 11:20:00,85.11,85.11,85.09,85.09,20829.0,68.3475,68.3475,68.3315,68.3315,20829.0
2019-02-28 11:25:00,85.09,85.1,85.08,85.09,11004.0,68.3315,68.3395,68.3234,68.3315,11004.0
2019-02-28 11:30:00,85.09,85.1,85.08,85.09,11317.0,68.3315,68.3395,68.3234,68.3315,11317.0
2019-02-28 11:35:00,85.09,85.09,85.08,85.09,11284.0,68.3315,68.3315,68.3234,68.3315,11284.0
2019-02-28 11:40:00,85.09,85.1,85.08,85.09,18182.0,68.3315,68.3395,68.3234,68.3315,18182.0
2019-02-28 11:45:00,85.09,85.1,85.08,85.1,15209.0,68.3315,68.3395,68.3234,68.3395,15209.0
2019-02-28 11:50:00,85.1,85.11,85.09,85.11,11773.0,68.3395,68.3475,68.3315,68.3475,11773.0
2019-02-28 11:55:00,85.11,85.11,85.1,85.11,26221.0,68.3475,68.3475,68.3395,68.3475,26221.0
2019-02-28 12:00:00,85.1,85.11,85.1,85.1,14272.0,68.3395,68.3475,68.3395,68.3395,14272.0
2019-02-28 12:05:00,85.11,85.12,85.1,85.11,20170.0,68.3475,68.3556,68.3395,68.3475,20170.0
2019-02-28 12:10:00,85.12,85.13,85.11,85.13,10159.0,68.3556,68.3636,68.3475,68.3636,10159.0
2019-02-28 12:15:00,85.13,85.14,85.12,85.14,24781.0,68.3636,68.3716,68.3556,68.3716,24781.0
2019-02-28 12:20:00,85.14,85.14,85.13,85.13,6486.0,68.3716,68.3716,68.3636,68.3636,6486.0
2019-02-28 12:25:00,85.14,85.14,85.13,85.14,10522.0,68.3716,68.3716,68.3636,68.3716,10522.0
2019-02-28 12:30:00,85.14,85.15,85.13,85.14,10671.0,68.3716,68.3797,68.3636,68.3716,10671.0
2019-02-28 12:35:00,85.15,85.16,85.14,85.15,175869.0,68.3797,68.3877,68.3716,68.3797,175869.0
2019-02-28 12:40:00,85.14,85.15,85.14,85.15,8313.0,68.3716,68.3797,68.3716,68.3797,8313.0
2019-02-28 12:45:00,85.15,85.15,85.14,85.15,76418.0,68.3797,68.3797,68.3716,68.3797,76418.0
2019-02-28 12:50:00,85.14,85.15,85.14,85.15,5647.0,68.3716,68.3797,68.3716,68.3797,5647.0
2019-02-28 12:55:00,85.15,85.16,85.15,85.16,4542.0,68.3797,68.3877,68.3797,68.3877,4542.0
2019-02-28 13:00:00,85.16,85.17,85.15,85.17,5251.0,68.3877,68.3957,68.3797,68.3957,5251.0
2019-02-28 13:05:00,85.17,85.17,85.16,85.17,6321.0,68.3957,68.3957,68.3877,68.3957,6321.0
2019-02-28 13:10:00,85.16,85.17,85.15,85.15,10436.0,68.3877,68.3957,68.3797,68.3797,10436.0
2019-02-28 13:15:00,85.16,85.17,85.16,85.16,19524.0,68.3877,68.3957,68.3877,68.3877,19524.0
2019-02-28 13:20:00,85.16,85.17,85.15,85.16,5550.0,68.3877,68.3957,68.3797,68.3877,5550.0
2019-02-28 13:25:00,85.16,85.16,85.15,85.16,3490.0,68.3877,68.3877,68.3797,68.3877,3490.0
2019-02-28 13:30:00,85.16,85.16,85.14,85.14,9502.0,68.3877,68.3877,68.3716,68.3716,9502.0
2019-02-28 13:35:00,85.15,85.15,85.14,85.14,9122.0,68.3797,68.3797,68.3716,68.3716,9122.0
2019-02-28 13:40:00,85.15,85.15,85.14,85.15,12061.0,68.3797,68.3797,68.3716,68.3797,12061.0
2019-02-28 13:45:00,85.15,85.15,85.14,85.15,158132.0,68.3797,68.3797,68.3716,68.3797,158132.0
2019-02-28 13:50:00,85.14,85.15,85.14,85.15,5332.0,68.3716,68.3797,68.3716,68.3797,5332.0
2019-02-28 13:55:00,85.15,85.15,85.14,85.15,3818.0,68.3797,68.3797,68.3716,68.3797,3818.0
2019-02-28 14:00:00,85.14,85.15,85.12,85.13,11707.0,68.3716,68.3797,68.3556,68.3636,11707.0
2019-02-28 14:05:00,85.14,85.14,85.12,85.12,2953.0,68.3716,68.3716,68.3556,68.3556,2953.0
2019-02-28 14:10:00,85.13,85.13,85.12,85.13,11842.0,68.3636,68.3636,68.3556,68.3636,11842.0
2019-02-28 14:15:00,85.13,85.14,85.12,85.14,17088.0,68.3636,68.3716,68.3556,68.3716,17088.0
2019-02-28 14:20:00,85.14,85.14,85.13,85.14,4033.0,68.3716,68.3716,68.3636,68.3716,4033.0
2019-02-28 14:25:00,85.13,85.14,85.13,85.14,3937.0,68.3636,68.3716,68.3636,68.3716,3937.0
2019-02-28 14:30:00,85.14,85.14,85.13,85.14,6881.0,68.3716,68.3716,68.3636,68.3716,6881.0
2019-02-28 14:35:00,85.15,85.16,85.14,85.16,9329.0,68.3797,68.3877,68.3716,68.3877,9329.0
2019-02-28 14:40:00,85.15,85.16,85.15,85.16,5243.0,68.3797,68.3877,68.3797,68.3877,5243.0
2019-02-28 14:45:00,85.15,85.15,85.12,85.12,14730.0,68.3797,68.3797,68.3556,68.3556,14730.0
2019-02-28 14:50:00,85.13,85.13,85.11,85.12,8377.0,68.3636,68.3636,68.3475,68.3556,8377.0
2019-02-28 14:55:00,85.13,85.16,85.13,85.14,19417.0,68.3636,68.3877,68.3636,68.3716,19417.0
2019-02-28 15:00:00,85.15,85.15,85.12,85.13,10415.0,68.3797,68.3797,68.3556,68.3636,10415.0
2019-02-28 15:05:00,85.12,85.13,85.1,85.11,15512.0,68.3556,68.3636,68.3395,68.3475,15512.0
2019-02-28 15:10:00,85.1,85.1,85.07,85.08,23071.0,68.3395,68.3395,68.3154,68.3234,23071.0
2019-02-28 15:15:00,85.08,85.09,85.06,85.07,10545.0,68.3234,68.3315,68.3074,68.3154,10545.0
2019-02-28 15:20:00,85.06,85.07,85.04,85.05,14020.0,68.3074,68.3154,68.2913,68.2993,14020.0
2019-02-28 15:25:00,85.05,85.05,85.04,85.05,34306.0,68.2993,68.2993,68.2913,68.2993,34306.0
2019-02-28 15:30:00,85.05,85.06,85.04,85.04,40955.0,68.2993,68.3074,68.2913,68.2913,40955.0
2019-02-28 15:35:00,85.05,85.05,85.04,85.05,5886.0,68.2993,68.2993,68.2913,68.2993,5886.0
2019-02-28 15:40:00,85.05,85.06,85.04,85.06,34525.0,68.2993,68.3074,68.2913,68.3074,34525.0
2019-02-28 15:45:00,85.06,85.07,85.05,85.05,66070.0,68.3074,68.3154,68.2993,68.2993,66070.0
2019-02-28 15:50:00,85.06,85.06,85.05,85.06,19534.0,68.3074,68.3074,68.2993,68.3074,19534.0
2019-02-28 15:55:00,85.06,85.06,85.04,85.04,44123.0,68.3074,68.3074,68.2913,68.2913,44123.0
2019-03-01 09:30:00,84.85,84.85,84.82,84.83,12780.0,68.3254,68.3254,68.3012,68.3092,12780.0
2019-03-01 09:35:00,84.83,84.84,84.81,84.81,19505.0,68.3092,68.3173,68.2931,68.2931,19505.0
2019-03-01 09:40:00,84.81,84.82,84.8,84.81,72545.0,68.2931,68.3012,68.2851,68.2931,72545.0
2019-03-01 09:45:00,84.81,84.81,84.8,84.81,46167.0,68.2931,68.2931,68.2851,68.2931,46167.0
2019-03-01 09:50:00,84.8,84.8,84.77,84.79,1562165.0,68.2851,68.2851,68.2609,68.277,1562165.0
2019-03-01 09:55:00,84.79,84.79,84.78,84.79,49312.0,68.277,68.277,68.269,68.277,49312.0
2019-03-01 10:00:00,84.79,84.87,84.78,84.82,65255.0,68.277,68.3415,68.269,68.3012,65255.0
2019-03-01 10:05:00,84.81,84.82,84.79,84.8,45084.0,68.2931,68.3012,68.277,68.2851,45084.0
2019-03-01 10:10:00,84.79,84.81,84.78,84.79,49724.0,68.277,68.2931,68.269,68.277,49724.0
2019-03-01 10:15:00,84.79,84.81,84.78,84.79,34468.0,68.277,68.2931,68.269,68.277,34468.0
2019-03-01 10:20:00,84.79,84.79,84.78,84.79,19345.0,68.277,68.277,68.269,68.277,19345.0
2019-03-01 10:25:00,84.79,84.8,84.78,84.79,28919.0,68.277,68.2851,68.269,68.277,28919.0
2019-03-01 10:30:00,84.79,84.79,84.76,84.78,57601.0,68.277,68.277,68.2529,68.269,57601.0
2019-03-01 10:35:00,84.77,84.8,84.77,84.78,46237.0,68.2609,68.2851,68.2609,68.269,46237.0
2019-03-01 10:40:00,84.79,84.79,84.74,84.75,32475.0,68.277,68.277,68.2368,68.2448,32475.0
2019-03-01 10:45:00,84.75,84.76,84.72,84.76,614303.0,68.2448,68.2529,68.2207,68.2529,614303.0
2019-03-01 10:50:00,84.76,84.77,84.75,84.77,8806.0,68.2529,68.2609,68.2448,68.2609,8806.0
2019-03-01 10:55:00,84.77,84.77,84.76,84.77,1845.0,68.2609,68.2609,68.2529,68.2609,1845.0
2019-03-01 11:00:00,84.77,84.78,84.76,84.77,7654.0,68.2609,68.269,68.2529,68.2609,7654.0
2019-03-01 11:05:00,84.77,84.77,84.75,84.76,5891.0,68.2609,68.2609,68.2448,68.2529,5891.0
2019-03-01 11:10:00,84.76,84.77,84.75,84.76,5036.0,68.2529,68.2609,68.2448,68.2529,5036.0
2019-03-01 11:15:00,84.76,84.77,84.74,84.74,8707.0,68.2529,68.2609,68.2368,68.2368,8707.0
2019-03-01 11:20:00,84.75,84.76,84.74,84.75,54338.0,68.2448,68.2529,68.2368,68.2448,54338.0
2019-03-01 11:25:00,84.75,84.76,84.74,84.76,17523.0,68.2448,68.2529,68.2368,68.2529,17523.0
2019-03-01 11:30:00,84.76,84.79,84.75,84.79,23995.0,68.2529,68.277,68.2448,68.277,23995.0
2019-03-01 11:35:00,84.79,84.79,84.78,84.78,27108.0,68.277,68.277,68.269,68.269,27108.0
2019-03-01 11:40:00,84.79,84.79,84.77,84.79,42029.0,68.277,68.277,68.2609,68.277,42029.0
2019-03-01 11:45:00,84.79,84.79,84.77,84.79,26900.0,68.277,68.277,68.2609,68.277,26900.0
2019-03-01 11:50:00,84.79,84.8,84.78,84.79,77248.0,68.277,68.2851,68.269,68.277,77248.0
2019-03-01 11:55:00,84.8,84.8,84.79,84.8,46737.0,68.2851,68.2851,68.277,68.2851,46737.0
2019-03-01 12:00:00,84.79,84.8,84.79,84.8,13333.0,68.277,68.2851,68.277,68.2851,13333.0
2019-03-01 12:05:00,84.8,84.81,84.79,84.79,38615.0,68.2851,68.2931,68.277,68.277,38615.0
2019-03-01 12:10:00,84.8,84.81,84.79,84.8,15540.0,68.2851,68.2931,68.277,68.2851,15540.0
2019-03-01 12:15:00,84.8,84.81,84.79,84.8,18159.0,68.2851,68.2931,68.277,68.2851,18159.0
2019-03-01 12:20:00,84.8,84.81,84.8,84.81,15199.0,68.2851,68.2931,68.2851,68.2931,15199.0
2019-03-01 12:25:00,84.81,84.81,84.8,84.8,81154.0,68.2931,68.2931,68.2851,68.2851,81154.0
2019-03-01 12:30:00,84.81,84.81,84.79,84.79,2464.0,68.2931,68.2931,68.277,68.277,2464.0
2019-03-01 12:35:00,84.79,84.81,84.79,84.81,10363.0,68.277,68.2931,68.277,68.2931,10363.0
2019-03-01 12:40:00,84.81,84.82,84.8,84.81,7004.0,68.2931,68.3012,68.2851,68.2931,7004.0
2019-03-01 12:45:00,84.82,84.82,84.81,84.81,17009.0,68.3012,68.3012,68.2931,68.2931,17009.0
2019-03-01 12:50:00,84.82,84.82,84.79,84.8,10641.0,68.3012,68.3012,68.277,68.2851,10641.0
2019-03-01 12:55:00,84.79,84.8,84.79,84.79,15851.0,68.277,68.2851,68.277,68.277,15851.0
2019-03-01 13:00:00,84.79,84.8,84.77,84.77,6999.0,68.277,68.2851,68.2609,68.2609,6999.0
2019-03-01 13:05:00,84.78,84.79,84.77,84.78,2969.0,68.269,68.277,68.2609,68.269,2969.0
2019-03-01 13:10:00,84.79,84.79,84.78,84.78,3356.0,68.277,68.277,68.269,68.269,3356.0
2019-03-01 13:15:00,84.79,84.8,84.78,84.79,16498.0,68.277,68.2851,68.269,68.277,16498.0
2019-03-01 13:20:00,84.79,84.79,84.78,84.79,2044.0,68.277,68.277,68.269,68.277,2044.0
2019-03-01 13:25:00,84.79,84.79,84.78,84.78,4284.0,68.277,68.277,68.269,68.269,4284.0
2019-03-01 13:30:00,84.78,84.79,84.78,84.79,7793.0,68.269,68.277,68.269,68.277,7793.0
2019-03-01 13:35:00,84.78,84.79,84.77,84.77,7111.0,68.269,68.277,68.2609,68.2609,7111.0
2019-03-01 13:40:00,84.78,84.78,84.76,84.76,4087.0,68.269,68.269,68.2529,68.2529,4087.0
2019-03-01 13:45:00,84.77,84.77,84.76,84.77,7446.0,68.2609,68.2609,68.2529,68.2609,7446.0
2019-03-01 13:50:00,84.77,84.79,84.77,84.79,7900.0,68.2609,68.277,68.2609,68.277,7900.0
2019-03-01 13:55:00,84.78,84.79,84.77,84.77,7429.0,68.269,68.277,68.2609,68.2609,7429.0
2019-03-01 14:00:00,84.78,84.78,84.76,84.77,4304.0,68.269,68.269,68.2529,68.2609,4304.0
2019-03-01 14:05:00,84.77,84.77,84.76,84.77,14816.0,68.2609,68.2609,68.2529,68.2609,14816.0
2019-03-01 14:10:00,84.77,84.77,84.75,84.76,7330.0,68.2609,68.2609,68.2448,68.2529,7330.0
2019-03-01 14:15:00,84.75,84.76,84.73,84.73,28038.0,68.2448,68.2529,68.2287,68.2287,28038.0
2019-03-01 14:20:00,84.73,84.73,84.72,84.72,29764.0,68.2287,68.2287,68.2207,68.2207,29764.0
2019-03-01 14:25:00,84.73,84.74,84.72,84.74,9892.0,68.2287,68.2368,68.2207,68.2368,9892.0
2019-03-01 14:30:00,84.75,84.75,84.74,84.75,72111.0,68.2448,68.2448,68.2368,68.2448,72111.0
2019-03-01 14:35:00,84.75,84.75,84.74,84.75,12973.0,68.2448,68.2448,68.2368,68.2448,12973.0
2019-03-01 14:40:00,84.74,84.76,84.74,84.76,9131.0,68.2368,68.2529,68.2368,68.2529,9131.0
2019-03-01 14:45:00,84.75,84.77,84.75,84.76,62871.0,68.2448,68.2609,68.2448,68.2529,62871.0
2019-03-01 14:50:00,84.76,84.77,84.74,84.75,6885.0,68.2529,68.2609,68.2368,68.2448,6885.0
2019-03-01 14:55:00,84.75,84.75,84.74,84.75,5471.0,68.2448,68.2448,68.2368,68.2448,5471.0
2019-03-01 15:00:00,84.74,84.75,84.72,84.74,15383.0,68.2368,68.2448,68.2207,68.2368,15383.0
2019-03-01 15:05:00,84.73,84.74,84.73,84.73,1884.0,68.2287,68.2368,68.2287,68.2287,1884.0
2019-03-01 15:10:00,84.73,84.74,84.73,84.73,7382.0,68.2287,68.2368,68.2287,68.2287,7382.0
2019-03-01 15:15:00,84.73,84.74,84.73,84.73,5403.0,68.2287,68.2368,68.2287,68.2287,5403.0
2019-03-01 15:20:00,84.73,84.74,84.72,84.72,6894.0,68.2287,68.2368,68.2207,68.2207,6894.0
2019-03-01 15:25:00,84.73,84.73,84.72,84.73,5701.0,68.2287,68.2287,68.2207,68.2287,5701.0
2019-03-01 15:30:00,84.73,84.73,84.72,84.73,9079.0,68.2287,68.2287,68.2207,68.2287,9079.0
2019-03-01 15:35:00,84.73,84.73,84.72,84.73,10154.0,68.2287,68.2287,68.2207,68.2287,10154.0
2019-03-01 15:40:00,84.73,84.73,84.71,84.71,13430.0,68.2287,68.2287,68.2126,68.2126,13430.0
2019-03-01 15:45:00,84.72,84.72,84.7,84.7,28987.0,68.2207,68.2207,68.2046,68.2046,28987.0
2019-03-01 15:50:00,84.71,84.71,84.7,84.71,72087.0,68.2126,68.2126,68.2046,68.2126,72087.0
2019-03-01 15:55:00,84.7,84.71,84.68,84.69,45559.0,68.2046,68.2126,68.1885,68.1965,45559.0
2019-03-04 09:30:00,84.83,84.85,84.79,84.8,26002.0,68.3092,68.3254,68.277,68.2851,26002.0
2019-03-04 09:35:00,84.79,84.8,84.78,84.78,14894.0,68.277,68.2851,68.269,68.269,14894.0
2019-03-04 09:40:00,84.78,84.79,84.77,84.79,5925.0,68.269,68.277,68.2609,68.277,5925.0
2019-03-04 09:45:00,84.78,84.79,84.77,84.78,2441.0,68.269,68.277,68.2609,68.269,2441.0
2019-03-04 09:50:00,84.78,84.79,84.77,84.77,13173.0,68.269,68.277,68.2609,68.2609,13173.0
2019-03-04 09:55:00,84.76,84.78,84.76,84.77,30184.0,68.2529,68.269,68.2529,68.2609,30184.0
2019-03-04 10:00:00,84.78,84.79,84.76,84.76,47102.0,68.269,68.277,68.2529,68.2529,47102.0
2019-03-04 10:05:00,84.76,84.78,84.76,84.77,14213.0,68.2529,68.269,68.2529,68.2609,14213.0
2019-03-04 10:10:00,84.78,84.79,84.77,84.79,9108.0,68.269,68.277,68.2609,68.277,9108.0
2019-03-04 10:15:00,84.79,84.79,84.78,84.79,11064.0,68.277,68.277,68.269,68.277,11064.0
2019-03-04 10:20:00,84.79,84.79,84.77,84.78,7102.0,68.277,68.277,68.2609,68.269,7102.0
2019-03-04 10:25:00,84.78,84.78,84.77,84.78,5582.0,68.269,68.269,68.2609,68.269,5582.0
2019-03-04 10:30:00,84.78,84.78,84.77,84.78,3915.0,68.269,68.269,68.2609,68.269,3915.0
2019-03-04 10:35:00,84.77,84.78,84.76,84.77,14717.0,68.2609,68.269,68.2529,68.2609,14717.0
2019-03-04 10:40:00,84.76,84.8,84.76,84.8,13867.0,68.2529,68.2851,68.2529,68.2851,13867.0
2019-03-04 10:45:00,84.79,84.8,84.78,84.8,15615.0,68.277,68.2851,68.269,68.2851,15615.0
2019-03-04 10:50:00,84.8,84.82,84.79,84.81,1499.0,68.2851,68.3012,68.277,68.2931,1499.0
2019-03-04 10:55:00,84.81,84.82,84.8,84.82,4169.0,68.2931,68.3012,68.2851,68.3012,4169.0
2019-03-04 11:00:00,84.81,84.82,84.81,84.82,19535.0,68.2931,68.3012,68.2931,68.3012,19535.0
2019-03-04 11:05:00,84.82,84.84,84.82,84.83,10238.0,68.3012,68.3173,68.3012,68.3092,10238.0
2019-03-04 11:10:00,84.83,84.83,84.82,84.82,37835.0,68.3092,68.3092,68.3012,68.3012,37835.0
2019-03-04 11:15:00,84.82,84.84,84.82,84.82,2829.0,68.3012,68.3173,68.3012,68.3012,2829.0
2019-03-04 11:20:00,84.83,84.84,84.82,84.84,4637.0,68.3092,68.3173,68.3012,68.3173,4637.0
2019-03-04 11:25:00,84.84,84.84,84.83,84.84,6726.0,68.3173,68.3173,68.3092,68.3173,6726.0
2019-03-04 11:30:00,84.84,84.86,84.83,84.86,5282.0,68.3173,68.3334,68.3092,68.3334,5282.0
2019-03-04 11:35:00,84.85,84.87,84.85,84.86,8721.0,68.3254,68.3415,68.3254,68.3334,8721.0
2019-03-04 11:40:00,84.87,84.87,84.84,84.84,12838.0,68.3415,68.3415,68.3173,68.3173,12838.0
2019-03-04 11:45:00,84.84,84.84,84.81,84.82,5816.0,68.3173,68.3173,68.2931,68.3012,5816.0
2019-03-04 11:50:00,84.83,84.84,84.82,84.83,11619.0,68.3092,68.3173,68.3012,68.3092,11619.0
2019-03-04 11:55:00,84.82,84.83,84.8,84.81,6221.0,68.3012,68.3092,68.2851,68.2931,6221.0
2019-03-04 12:00:00,84.81,84.81,84.8,84.81,11013.0,68.2931,68.2931,68.2851,68.2931,11013.0
2019-03-04 12:05:00,84.81,84.82,84.8,84.8,11350.0,68.2931,68.3012,68.2851,68.2851,11350.0
2019-03-04 12:10:00,84.81,84.82,84.8,84.82,16425.0,68.2931,68.3012,68.2851,68.3012,16425.0
2019-03-04 12:15:00,84.83,84.84,84.82,84.83,2257.0,68.3092,68.3173,68.3012,68.3092,2257.0
2019-03-04 12:20:00,84.83,84.83,84.82,84.83,4658.0,68.3092,68.3092,68.3012,68.3092,4658.0
2019-03-04 12:25:00,84.83,84.83,84.8,84.8,4243.0,68.3092,68.3092,68.2851,68.2851,4243.0
2019-03-04 12:30:00,84.81,84.81,84.8,84.8,3949.0,68.2931,68.2931,68.2851,68.2851,3949.0
2019-03-04 12:35:00,84.81,84.82,84.8,84.82,11775.0,68.2931,68.3012,68.2851,68.3012,11775.0
2019-03-04 12:40:00,84.82,84.82,84.81,84.82,4678.0,68.3012,68.3012,68.2931,68.3012,4678.0
2019-03-04 12:45:00,84.81,84.82,84.81,84.82,3295.0,68.2931,68.3012,68.2931,68.3012,3295.0
2019-03-04 12:50:00,84.81,84.82,84.81,84.81,700.0,68.2931,68.3012,68.2931,68.2931,700.0
2019-03-04 12:55:00,84.81,84.82,84.81,84.82,7836.0,68.2931,68.3012,68.2931,68.3012,7836.0
2019-03-04 13:00:00,84.82,84.83,84.81,84.83,3593.0,68.3012,68.3092,68.2931,68.3092,3593.0
2019-03-04 13:05:00,84.83,84.83,84.81,84.82,6523.0,68.3092,68.3092,68.2931,68.3012,6523.0
2019-03-04 13:10:00,84.81,84.82,84.81,84.82,2698.0,68.2931,68.3012,68.2931,68.3012,2698.0
2019-03-04 13:15:00,84.82,84.83,84.8,84.81,6756.0,68.3012,68.3092,68.2851,68.2931,6756.0
2019-03-04 13:20:00,84.81,84.83,84.81,84.82,9509.0,68.2931,68.3092,68.2931,68.3012,9509.0
2019-03-04 13:25:00,84.82,84.83,84.8,84.8,16082.0,68.3012,68.3092,68.2851,68.2851,16082.0
2019-03-04 13:30:00,84.81,84.82,84.8,84.81,4165.0,68.2931,68.3012,68.2851,68.2931,4165.0
2019-03-04 13:35:00,84.81,84.82,84.81,84.81,24980.0,68.2931,68.3012,68.2931,68.2931,24980.0
2019-03-04 13:40:00,84.82,84.82,84.81,84.81,5741.0,68.3012,68.3012,68.2931,68.2931,5741.0
2019-03-04 13:45:00,84.82,84.84,84.82,84.84,3471.0,68.3012,68.3173,68.3012,68.3173,3471.0
2019-03-04 13:50:00,84.83,84.85,84.83,84.84,16989.0,68.3092,68.3254,68.3092,68.3173,16989.0
2019-03-04 13:55:00,84.84,84.85,84.83,84.83,3770.0,68.3173,68.3254,68.3092,68.3092,3770.0
2019-03-04 14:00:00,84.83,84.85,84.83,84.85,1007.0,68.3092,68.3254,68.3092,68.3254,1007.0
2019-03-04 14:05:00,84.85,84.85,84.83,84.85,38716.0,68.3254,68.3254,68.3092,68.3254,38716.0
2019-03-04 14:10:00,84.85,84.85,84.84,84.84,4389.0,68.3254,68.3254,68.3173,68.3173,4389.0
2019-03-04 14:15:00,84.84,84.85,84.84,84.85,4912.0,68.3173,68.3254,68.3173,68.3254,4912.0
2019-03-04 14:20:00,84.85,84.86,84.84,84.84,7003.0,68.3254,68.3334,68.3173,68.3173,7003.0
2019-03-04 14:25:00,84.85,84.85,84.83,84.85,12698.0,68.3254,68.3254,68.3092,68.3254,12698.0
2019-03-04 14:30:00,84.84,84.85,84.84,84.84,8044.0,68.3173,68.3254,68.3173,68.3173,8044.0
2019-03-04 14:35:00,84.84,84.86,84.84,84.86,4702.0,68.3173,68.3334,68.3173,68.3334,4702.0
2019-03-04 14:40:00,84.86,84.86,84.82,84.84,17006.0,68.3334,68.3334,68.3012,68.3173,17006.0
2019-03-04 14:45:00,84.83,84.84,84.83,84.83,5383.0,68.3092,68.3173,68.3092,68.3092,5383.0
2019-03-04 14:50:00,84.84,84.84,84.83,84.84,15120.0,68.3173,68.3173,68.3092,68.3173,15120.0
2019-03-04 14:55:00,84.85,84.86,84.83,84.83,16123.0,68.3254,68.3334,68.3092,68.3092,16123.0
2019-03-04 15:00:00,84.83,84.85,84.83,84.85,11991.0,68.3092,68.3254,68.3092,68.3254,11991.0
2019-03-04 15:05:00,84.85,84.86,84.84,84.86,12670.0,68.3254,68.3334,68.3173,68.3334,12670.0
2019-03-04 15:10:00,84.85,84.86,84.85,84.86,6069.0,68.3254,68.3334,68.3254,68.3334,6069.0
2019-03-04 15:15:00,84.86,84.86,84.85,84.85,8572.0,68.3334,68.3334,68.3254,68.3254,8572.0
2019-03-04 15:20:00,84.86,84.86,84.84,84.84,19469.0,68.3334,68.3334,68.3173,68.3173,19469.0
2019-03-04 15:25:00,84.84,84.85,84.84,84.85,3028.0,68.3173,68.3254,68.3173,68.3254,3028.0
2019-03-04 15:30:00,84.84,84.87,84.84,84.87,7222.0,68.3173,68.3415,68.3173,68.3415,7222.0
2019-03-04 15:35:00,84.87,84.87,84.86,84.87,3298.0,68.3415,68.3415,68.3334,68.3415,3298.0
2019-03-04 15:40:00,84.87,84.87,84.86,84.87,9977.0,68.3415,68.3415,68.3334,68.3415,9977.0
2019-03-04 15:45:00,84.86,84.87,84.85,84.85,10207.0,68.3334,68.3415,68.3254,68.3254,10207.0
2019-03-04 15:50:00,84.86,84.86,84.85,84.86,20479.0,68.3334,68.3334,68.3254,68.3334,20479.0
2019-03-04 15:55:00,84.86,84.86,84.83,84.84,23178.0,68.3334,68.3334,68.3092,68.3173,23178.0
2019-03-05 09:30:00,84.8,84.83,84.79,84.81,14515.0,68.2851,68.3092,68.277,68.2931,14515.0
2019-03-05 09:35:00,84.81,84.81,84.79,84.8,2268.0,68.2931,68.2931,68.277,68.2851,2268.0
2019-03-05 09:40:00,84.8,84.81,84.79,84.81,1413.0,68.2851,68.2931,68.277,68.2931,1413.0
2019-03-05 09:45:00,84.81,84.82,84.8,84.82,5051.0,68.2931,68.3012,68.2851,68.3012,5051.0
2019-03-05 09:50:00,84.82,84.83,84.81,84.83,3268.0,68.3012,68.3092,68.2931,68.3092,3268.0
2019-03-05 09:55:00,84.83,84.84,84.82,84.83,8717.0,68.3092,68.3173,68.3012,68.3092,8717.0
2019-03-05 10:00:00,84.82,84.83,84.75,84.76,21818.0,68.3012,68.3092,68.2448,68.2529,21818.0
2019-03-05 10:05:00,84.76,84.77,84.76,84.76,4244.0,68.2529,68.2609,68.2529,68.2529,4244.0
2019-03-05 10:10:00,84.76,84.76,84.75,84.76,20046.0,68.2529,68.2529,68.2448,68.2529,20046.0
2019-03-05 10:15:00,84.76,84.8,84.75,84.8,7088.0,68.2529,68.2851,68.2448,68.2851,7088.0
2019-03-05 10:20:00,84.8,84.8,84.78,84.78,7531.0,68.2851,68.2851,68.269,68.269,7531.0
2019-03-05 10:25:00,84.79,84.8,84.78,84.8,10262.0,68.277,68.2851,68.269,68.2851,10262.0
2019-03-05 10:30:00,84.8,84.8,84.76,84.77,6946.0,68.2851,68.2851,68.2529,68.2609,6946.0
2019-03-05 10:35:00,84.78,84.8,84.77,84.8,5323.0,68.269,68.2851,68.2609,68.2851,5323.0
2019-03-05 10:40:00,84.8,84.81,84.79,84.81,12811.0,68.2851,68.2931,68.277,68.2931,12811.0
2019-03-05 10:45:00,84.8,84.82,84.8,84.81,5756.0,68.2851,68.3012,68.2851,68.2931,5756.0
2019-03-05 10:50:00,84.8,84.82,84.8,84.81,8329.0,68.2851,68.3012,68.2851,68.2931,8329.0
2019-03-05 10:55:00,84.81,84.81,84.79,84.81,2349.0,68.2931,68.2931,68.277,68.2931,2349.0
2019-03-05 11:00:00,84.81,84.81,84.79,84.8,13742.0,68.2931,68.2931,68.277,68.2851,13742.0
2019-03-05 11:05:00,84.79,84.8,84.79,84.79,1795.0,68.277,68.2851,68.277,68.277,1795.0
2019-03-05 11:10:00,84.78,84.78,84.77,84.77,4582.0,68.269,68.269,68.2609,68.2609,4582.0
2019-03-05 11:15:00,84.77,84.78,84.77,84.77,5322.0,68.2609,68.269,68.2609,68.2609,5322.0
2019-03-05 11:20:00,84.78,84.79,84.77,84.78,22220.0,68.269,68.277,68.2609,68.269,22220.0
2019-03-05 11:25:00,84.77,84.78,84.77,84.78,9306.0,68.2609,68.269,68.2609,68.269,9306.0
2019-03-05 11:30:00,84.78,84.79,84.78,84.79,5768.0,68.269,68.277,68.269,68.277,5768.0
2019-03-05 11:35:00,84.79,84.8,84.78,84.8,14678.0,68.277,68.2851,68.269,68.2851,14678.0
2019-03-05 11:40:00,84.8,84.8,84.79,84.8,12754.0,68.2851,68.2851,68.277,68.2851,12754.0
2019-03-05 11:45:00,84.8,84.8,84.77,84.78,12550.0,68.2851,68.2851,68.2609,68.269,12550.0
2019-03-05 11:50:00,84.77,84.79,84.77,84.79,2796.0,68.2609,68.277,68.2609,68.277,2796.0
2019-03-05 11:55:00,84.79,84.79,84.78,84.79,9388.0,68.277,68.277,68.269,68.277,9388.0
2019-03-05 12:00:00,84.79,84.8,84.78,84.79,33983.0,68.277,68.2851,68.269,68.277,33983.0
2019-03-05 12:05:00,84.79,84.79,84.78,84.79,7788.0,68.277,68.277,68.269,68.277,7788.0
2019-03-05 12:10:00,84.79,84.79,84.78,84.79,4502.0,68.277,68.277,68.269,68.277,4502.0
2019-03-05 12:15:00,84.79,84.8,84.78,84.8,6329.0,68.277,68.2851,68.269,68.2851,6329.0
2019-03-05 12:20:00,84.8,84.82,84.8,84.81,11401.0,68.2851,68.3012,68.2851,68.2931,11401.0
2019-03-05 12:25:00,84.81,84.82,84.79,84.8,11076.0,68.2931,68.3012,68.277,68.2851,11076.0
2019-03-05 12:30:00,84.81,84.81,84.8,84.81,3266.0,68.2931,68.2931,68.2851,68.2931,3266.0
2019-03-05 12:35:00,84.8,84.81,84.8,84.81,9363.0,68.2851,68.2931,68.2851,68.2931,9363.0
2019-03-05 12:40:00,84.81,84.81,84.79,84.8,15895.0,68.2931,68.2931,68.277,68.2851,15895.0
2019-03-05 12:45:00,84.81,84.81,84.8,84.8,1536.0,68.2931,68.2931,68.2851,68.2851,1536.0
2019-03-05 12:50:00,84.81,84.81,84.8,84.81,1627.0,68.2931,68.2931,68.2851,68.2931,1627.0
2019-03-05 12:55:00,84.8,84.81,84.8,84.81,995.0,68.2851,68.2931,68.2851,68.2931,995.0
2019-03-05 13:00:00,84.8,84.8,84.79,84.8,2084.0,68.2851,68.2851,68.277,68.2851,2084.0
2019-03-05 13:05:00,84.8,84.81,84.79,84.81,4487.0,68.2851,68.2931,68.277,68.2931,4487.0
2019-03-05 13:10:00,84.81,84.81,84.8,84.81,10451.0,68.2931,68.2931,68.2851,68.2931,10451.0
2019-03-05 13:15:00,84.81,84.81,84.8,84.81,9635.0,68.2931,68.2931,68.2851,68.2931,9635.0
2019-03-05 13:20:00,84.81,84.82,84.8,84.82,9015.0,68.2931,68.3012,68.2851,68.3012,9015.0
2019-03-05 13:25:00,84.81,84.82,84.81,84.81,3872.0,68.2931,68.3012,68.2931,68.2931,3872.0
2019-03-05 13:30:00,84.81,84.82,84.81,84.82,822.0,68.2931,68.3012,68.2931,68.3012,822.0
2019-03-05 13:35:00,84.81,84.82,84.81,84.82,12480.0,68.2931,68.3012,68.2931,68.3012,12480.0
2019-03-05 13:40:00,84.81,84.84,84.81,84.84,8403.0,68.2931,68.3173,68.2931,68.3173,8403.0
2019-03-05 13:45:00,84.83,84.84,84.82,84.83,2330.0,68.3092,68.3173,68.3012,68.3092,2330.0
2019-03-05 13:50:00,84.84,84.84,84.83,84.84,1161.0,68.3173,68.3173,68.3092,68.3173,1161.0
2019-03-05 13:55:00,84.84,84.84,84.82,84.83,2285.0,68.3173,68.3173,68.3012,68.3092,2285.0
2019-03-05 14:00:00,84.83,84.84,84.82,84.84,11557.0,68.3092,68.3173,68.3012,68.3173,11557.0
2019-03-05 14:05:00,84.84,84.84,84.83,84.84,10682.0,68.3173,68.3173,68.3092,68.3173,10682.0
2019-03-05 14:10:00,84.83,84.85,84.83,84.85,12866.0,68.3092,68.3254,68.3092,68.3254,12866.0
2019-03-05 14:15:00,84.84,84.85,84.83,84.83,19377.0,68.3173,68.3254,68.3092,68.3092,19377.0
2019-03-05 14:20:00,84.84,84.85,84.83,84.85,3621.0,68.3173,68.3254,68.3092,68.3254,3621.0
2019-03-05 14:25:00,84.84,84.86,84.84,84.86,4694.0,68.3173,68.3334,68.3173,68.3334,4694.0
2019-03-05 14:30:00,84.85,84.87,84.85,84.87,16705.0,68.3254,68.3415,68.3254,68.3415,16705.0
2019-03-05 14:35:00,84.86,84.87,84.86,84.87,5456.0,68.3334,68.3415,68.3334,68.3415,5456.0
2019-03-05 14:40:00,84.87,84.87,84.86,84.86,6102.0,68.3415,68.3415,68.3334,68.3334,6102.0
2019-03-05 14:45:00,84.87,84.87,84.86,84.87,3841.0,68.3415,68.3415,68.3334,68.3415,3841.0
2019-03-05 14:50:00,84.87,84.88,84.86,84.86,4715.0,68.3415,68.3495,68.3334,68.3334,4715.0
2019-03-05 14:55:00,84.87,84.88,84.86,84.87,18578.0,68.3415,68.3495,68.3334,68.3415,18578.0
2019-03-05 15:00:00,84.87,84.88,84.87,84.88,6620.0,68.3415,68.3495,68.3415,68.3495,6620.0
2019-03-05 15:05:00,84.89,84.89,84.87,84.88,4571.0,68.3576,68.3576,68.3415,68.3495,4571.0
2019-03-05 15:10:00,84.88,84.88,84.87,84.88,5309.0,68.3495,68.3495,68.3415,68.3495,5309.0
2019-03-05 15:15:00,84.88,84.88,84.87,84.88,2627.0,68.3495,68.3495,68.3415,68.3495,2627.0
2019-03-05 15:20:00,84.88,84.88,84.87,84.88,12432.0,68.3495,68.3495,68.3415,68.3495,12432.0
2019-03-05 15:25:00,84.88,84.88,84.86,84.87,15817.0,68.3495,68.3495,68.3334,68.3415,15817.0
2019-03-05 15:30:00,84.87,84.87,84.86,84.87,20189.0,68.3415,68.3415,68.3334,68.3415,20189.0
2019-03-05 15:35:00,84.87,84.87,84.86,84.87,10760.0,68.3415,68.3415,68.3334,68.3415,10760.0
2019-03-05 15:40:00,84.87,84.87,84.86,84.87,11986.0,68.3415,68.3415,68.3334,68.3415,11986.0
2019-03-05 15:45:00,84.87,84.87,84.86,84.87,7100.0,68.3415,68.3415,68.3334,68.3415,7100.0
2019-03-05 15:50:00,84.87,84.88,84.87,84.87,3527.0,68.3415,68.3495,68.3415,68.3415,3527.0
2019-03-05 15:55:00,84.88,84.88,84.84,84.84,100041.0,68.3495,68.3495,68.3173,68.3173,100041.0
2019-03-06 09:30:00,84.88,84.89,84.87,84.87,29621.0,68.3495,68.3576,68.3415,68.3415,29621.0
2019-03-06 09:35:00,84.86,84.89,84.86,84.87,13445.0,68.3334,68.3576,68.3334,68.3415,13445.0
2019-03-06 09:40:00,84.88,84.91,84.88,84.9,6491.0,68.3495,68.3737,68.3495,68.3656,6491.0
2019-03-06 09:45:00,84.91,84.92,84.9,84.92,2755.0,68.3737,68.3817,68.3656,68.3817,2755.0
2019-03-06 09:50:00,84.92,84.93,84.91,84.92,4037.0,68.3817,68.3898,68.3737,68.3817,4037.0
2019-03-06 09:55:00,84.92,84.93,84.91,84.92,7165.0,68.3817,68.3898,68.3737,68.3817,7165.0
2019-03-06 10:00:00,84.92,84.93,84.91,84.92,8114.0,68.3817,68.3898,68.3737,68.3817,8114.0
2019-03-06 10:05:00,84.92,84.94,84.92,84.94,14078.0,68.3817,68.3978,68.3817,68.3978,14078.0
2019-03-06 10:10:00,84.94,84.94,84.93,84.94,36516.0,68.3978,68.3978,68.3898,68.3978,36516.0
2019-03-06 10:15:00,84.94,84.95,84.92,84.94,16201.0,68.3978,68.4059,68.3817,68.3978,16201.0
2019-03-06 10:20:00,84.94,84.95,84.93,84.95,15409.0,68.3978,68.4059,68.3898,68.4059,15409.0
2019-03-06 10:25:00,84.94,84.96,84.94,84.95,23447.0,68.3978,68.4139,68.3978,68.4059,23447.0
2019-03-06 10:30:00,84.95,84.99,84.95,84.98,23035.0,68.4059,68.4381,68.4059,68.43,23035.0
2019-03-06 10:35:00,84.98,84.98,84.97,84.98,12632.0,68.43,68.43,68.422,68.43,12632.0
2019-03-06 10:40:00,84.98,84.98,84.96,84.96,18909.0,68.43,68.43,68.4139,68.4139,18909.0
2019-03-06 10:45:00,84.95,84.99,84.95,84.98,27639.0,68.4059,68.4381,68.4059,68.43,27639.0
2019-03-06 10:50:00,84.98,84.98,84.96,84.97,16577.0,68.43,68.43,68.4139,68.422,16577.0
2019-03-06 10:55:00,84.97,84.98,84.96,84.98,25825.0,68.422,68.43,68.4139,68.43,25825.0
2019-03-06 11:00:00,84.98,85.01,84.97,85.01,11640.0,68.43,68.4542,68.422,68.4542,11640.0
2019-03-06 11:05:00,85.01,85.01,85.0,85.0,20386.0,68.4542,68.4542,68.4461,68.4461,20386.0
2019-03-06 11:10:00,85.01,85.02,85.0,85.02,22104.0,68.4542,68.4622,68.4461,68.4622,22104.0
2019-03-06 11:15:00,85.02,85.04,85.01,85.04,39347.0,68.4622,68.4783,68.4542,68.4783,39347.0
2019-03-06 11:20:00,85.04,85.05,85.04,85.05,18158.0,68.4783,68.4864,68.4783,68.4864,18158.0
2019-03-06 11:25:00,85.05,85.05,85.03,85.04,10626.0,68.4864,68.4864,68.4703,68.4783,10626.0
2019-03-06 11:30:00,85.04,85.04,85.02,85.03,15235.0,68.4783,68.4783,68.4622,68.4703,15235.0
2019-03-06 11:35:00,85.03,85.03,85.02,85.03,9533.0,68.4703,68.4703,68.4622,68.4703,9533.0
2019-03-06 11:40:00,85.03,85.03,85.02,85.03,6145.0,68.4703,68.4703,68.4622,68.4703,6145.0
2019-03-06 11:45:00,85.03,85.03,85.02,85.03,14089.0,68.4703,68.4703,68.4622,68.4703,14089.0
2019-03-06 11:50:00,85.03,85.05,85.02,85.05,16219.0,68.4703,68.4864,68.4622,68.4864,16219.0
2019-03-06 11:55:00,85.04,85.04,85.03,85.04,12527.0,68.4783,68.4783,68.4703,68.4783,12527.0
2019-03-06 12:00:00,85.03,85.04,85.02,85.03,11424.0,68.4703,68.4783,68.4622,68.4703,11424.0
2019-03-06 12:05:00,85.03,85.03,85.02,85.03,6800.0,68.4703,68.4703,68.4622,68.4703,6800.0
2019-03-06 12:10:00,85.03,85.03,85.0,85.01,32547.0,68.4703,68.4703,68.4461,68.4542,32547.0
2019-03-06 12:15:00,85.01,85.02,85.0,85.01,22026.0,68.4542,68.4622,68.4461,68.4542,22026.0
2019-03-06 12:20:00,85.01,85.03,85.0,85.03,12612.0,68.4542,68.4703,68.4461,68.4703,12612.0
2019-03-06 12:25:00,85.02,85.03,85.02,85.03,9989.0,68.4622,68.4703,68.4622,68.4703,9989.0
2019-03-06 12:30:00,85.03,85.03,85.02,85.02,19056.0,68.4703,68.4703,68.4622,68.4622,19056.0
2019-03-06 12:35:00,85.02,85.02,85.01,85.02,5002.0,68.4622,68.4622,68.4542,68.4622,5002.0
2019-03-06 12:40:00,85.02,85.03,85.01,85.03,17847.0,68.4622,68.4703,68.4542,68.4703,17847.0
2019-03-06 12:45:00,85.03,85.03,85.02,85.03,5758.0,68.4703,68.4703,68.4622,68.4703,5758.0
2019-03-06 12:50:00,85.03,85.05,85.03,85.05,15868.0,68.4703,68.4864,68.4703,68.4864,15868.0
2019-03-06 12:55:00,85.05,85.05,85.04,85.05,12980.0,68.4864,68.4864,68.4783,68.4864,12980.0
2019-03-06 13:00:00,85.05,85.05,85.03,85.05,13256.0,68.4864,68.4864,68.4703,68.4864,13256.0
2019-03-06 13:05:00,85.05,85.05,85.03,85.05,46747.0,68.4864,68.4864,68.4703,68.4864,46747.0
2019-03-06 13:10:00,85.05,85.05,85.03,85.04,10885.0,68.4864,68.4864,68.4703,68.4783,10885.0
2019-03-06 13:15:00,85.04,85.04,85.01,85.02,14154.0,68.4783,68.4783,68.4542,68.4622,14154.0
2019-03-06 13:20:00,85.02,85.03,85.01,85.03,16161.0,68.4622,68.4703,68.4542,68.4703,16161.0
2019-03-06 13:25:00,85.03,85.03,85.02,85.03,9757.0,68.4703,68.4703,68.4622,68.4703,9757.0
2019-03-06 13:30:00,85.03,85.03,85.02,85.03,10788.0,68.4703,68.4703,68.4622,68.4703,10788.0
2019-03-06 13:35:00,85.03,85.03,85.02,85.03,9795.0,68.4703,68.4703,68.4622,68.4703,9795.0
2019-03-06 13:40:00,85.03,85.03,85.0,85.01,16546.0,68.4703,68.4703,68.4461,68.4542,16546.0
2019-03-06 13:45:00,85.01,85.01,85.0,85.01,9974.0,68.4542,68.4542,68.4461,68.4542,9974.0
2019-03-06 13:50:00,85.01,85.01,85.0,85.01,31149.0,68.4542,68.4542,68.4461,68.4542,31149.0
2019-03-06 13:55:00,85.01,85.01,84.99,85.0,19587.0,68.4542,68.4542,68.4381,68.4461,19587.0
2019-03-06 14:00:00,85.0,85.0,84.99,85.0,5543.0,68.4461,68.4461,68.4381,68.4461,5543.0
2019-03-06 14:05:00,84.99,85.0,84.99,85.0,8986.0,68.4381,68.4461,68.4381,68.4461,8986.0
2019-03-06 14:10:00,85.0,85.0,84.99,85.0,11511.0,68.4461,68.4461,68.4381,68.4461,11511.0
2019-03-06 14:15:00,85.0,85.0,84.99,85.0,4051.0,68.4461,68.4461,68.4381,68.4461,4051.0
2019-03-06 14:20:00,85.0,85.0,84.99,85.0,8936.0,68.4461,68.4461,68.4381,68.4461,8936.0
2019-03-06 14:25:00,85.0,85.0,84.97,84.98,38391.0,68.4461,68.4461,68.422,68.43,38391.0
2019-03-06 14:30:00,84.98,84.98,84.97,84.98,43128.0,68.43,68.43,68.422,68.43,43128.0
2019-03-06 14:35:00,84.98,84.99,84.97,84.98,9076.0,68.43,68.4381,68.422,68.43,9076.0
2019-03-06 14:40:00,84.98,85.0,84.98,85.0,4452.0,68.43,68.4461,68.43,68.4461,4452.0
2019-03-06 14:45:00,85.0,85.0,84.99,84.99,17020.0,68.4461,68.4461,68.4381,68.4381,17020.0
2019-03-06 14:50:00,85.0,85.0,84.98,85.0,22654.0,68.4461,68.4461,68.43,68.4461,22654.0
2019-03-06 14:55:00,85.0,85.01,84.99,85.01,8318.0,68.4461,68.4542,68.4381,68.4542,8318.0
2019-03-06 15:00:00,85.0,85.0,84.98,84.98,25193.0,68.4461,68.4461,68.43,68.43,25193.0
2019-03-06 15:05:00,85.0,85.01,84.99,85.01,7097.0,68.4461,68.4542,68.4381,68.4542,7097.0
2019-03-06 15:10:00,85.01,85.01,85.0,85.01,17332.0,68.4542,68.4542,68.4461,68.4542,17332.0
2019-03-06 15:15:00,85.01,85.01,85.0,85.01,6780.0,68.4542,68.4542,68.4461,68.4542,6780.0
2019-03-06 15:20:00,85.01,85.02,85.0,85.02,18304.0,68.4542,68.4622,68.4461,68.4622,18304.0
2019-03-06 15:25:00,85.02,85.03,85.02,85.03,15041.0,68.4622,68.4703,68.4622,68.4703,15041.0
2019-03-06 15:30:00,85.03,85.03,85.02,85.03,19178.0,68.4703,68.4703,68.4622,68.4703,19178.0
2019-03-06 15:35:00,85.03,85.03,85.02,85.03,16144.0,68.4703,68.4703,68.4622,68.4703,16144.0
2019-03-06 15:40:00,85.03,85.03,85.02,85.03,10861.0,68.4703,68.4703,68.4622,68.4703,10861.0
2019-03-06 15:45:00,85.03,85.03,85.02,85.02,19719.0,68.4703,68.4703,68.4622,68.4622,19719.0
2019-03-06 15:50:00,85.02,85.03,85.02,85.03,34267.0,68.4622,68.4703,68.4622,68.4703,34267.0
2019-03-06 15:55:00,85.03,85.04,85.02,85.03,47297.0,68.4703,68.4783,68.4622,68.4703,47297.0
2019-03-07 09:30:00,85.17,85.17,85.12,85.17,17823.0,68.583,68.583,68.5428,68.583,17823.0
2019-03-07 09:35:00,85.17,85.17,85.16,85.17,5334.0,68.583,68.583,68.575,68.583,5334.0
2019-03-07 09:40:00,85.16,85.17,85.15,85.16,11872.0,68.575,68.583,68.5669,68.575,11872.0
2019-03-07 09:45:00,85.16,85.16,85.13,85.14,10202.0,68.575,68.575,68.5508,68.5589,10202.0
2019-03-07 09:50:00,85.13,85.15,85.13,85.15,9819.0,68.5508,68.5669,68.5508,68.5669,9819.0
2019-03-07 09:55:00,85.15,85.16,85.14,85.16,9207.0,68.5669,68.575,68.5589,68.575,9207.0
2019-03-07 10:00:00,85.16,85.17,85.15,85.16,16242.0,68.575,68.583,68.5669,68.575,16242.0
2019-03-07 10:05:00,85.15,85.17,85.15,85.17,6461.0,68.5669,68.583,68.5669,68.583,6461.0
2019-03-07 10:10:00,85.17,85.18,85.16,85.17,16480.0,68.583,68.5911,68.575,68.583,16480.0
2019-03-07 10:15:00,85.17,85.18,85.16,85.17,22428.0,68.583,68.5911,68.575,68.583,22428.0
2019-03-07 10:20:00,85.17,85.18,85.17,85.17,14488.0,68.583,68.5911,68.583,68.583,14488.0
2019-03-07 10:25:00,85.17,85.19,85.16,85.18,17648.0,68.583,68.5991,68.575,68.5911,17648.0
2019-03-07 10:30:00,85.19,85.19,85.17,85.17,22013.0,68.5991,68.5991,68.583,68.583,22013.0
2019-03-07 10:35:00,85.18,85.18,85.17,85.17,4887.0,68.5911,68.5911,68.583,68.583,4887.0
2019-03-07 10:40:00,85.18,85.19,85.17,85.18,13774.0,68.5911,68.5991,68.583,68.5911,13774.0
2019-03-07 10:45:00,85.19,85.19,85.16,85.17,30910.0,68.5991,68.5991,68.575,68.583,30910.0
2019-03-07 10:50:00,85.17,85.18,85.16,85.17,12634.0,68.583,68.5911,68.575,68.583,12634.0
2019-03-07 10:55:00,85.17,85.19,85.17,85.19,20328.0,68.583,68.5991,68.583,68.5991,20328.0
2019-03-07 11:00:00,85.19,85.2,85.18,85.18,10169.0,68.5991,68.6072,68.5911,68.5911,10169.0
2019-03-07 11:05:00,85.17,85.19,85.17,85.19,8825.0,68.583,68.5991,68.583,68.5991,8825.0
2019-03-07 11:10:00,85.19,85.2,85.18,85.2,18544.0,68.5991,68.6072,68.5911,68.6072,18544.0
2019-03-07 11:15:00,85.2,85.2,85.18,85.18,34812.0,68.6072,68.6072,68.5911,68.5911,34812.0
2019-03-07 11:20:00,85.18,85.19,85.17,85.17,8447.0,68.5911,68.5991,68.583,68.583,8447.0
2019-03-07 11:25:00,85.17,85.18,85.16,85.16,12547.0,68.583,68.5911,68.575,68.575,12547.0
2019-03-07 11:30:00,85.16,85.18,85.16,85.17,17949.0,68.575,68.5911,68.575,68.583,17949.0
2019-03-07 11:35:00,85.17,85.18,85.17,85.17,10091.0,68.583,68.5911,68.583,68.583,10091.0
2019-03-07 11:40:00,85.17,85.18,85.17,85.17,12251.0,68.583,68.5911,68.583,68.583,12251.0
2019-03-07 11:45:00,85.17,85.18,85.16,85.17,8254.0,68.583,68.5911,68.575,68.583,8254.0
2019-03-07 11:50:00,85.17,85.19,85.17,85.19,12544.0,68.583,68.5991,68.583,68.5991,12544.0
2019-03-07 11:55:00,85.19,85.19,85.18,85.19,7946.0,68.5991,68.5991,68.5911,68.5991,7946.0
2019-03-07 12:00:00,85.18,85.19,85.18,85.19,9990.0,68.5911,68.5991,68.5911,68.5991,9990.0
2019-03-07 12:05:00,85.19,85.19,85.17,85.17,15650.0,68.5991,68.5991,68.583,68.583,15650.0
2019-03-07 12:10:00,85.17,85.19,85.17,85.19,18745.0,68.583,68.5991,68.583,68.5991,18745.0
2019-03-07 12:15:00,85.19,85.19,85.17,85.19,11253.0,68.5991,68.5991,68.583,68.5991,11253.0
2019-03-07 12:20:00,85.19,85.2,85.18,85.2,55120.0,68.5991,68.6072,68.5911,68.6072,55120.0
2019-03-07 12:25:00,85.2,85.22,85.2,85.2,12586.0,68.6072,68.6233,68.6072,68.6072,12586.0
2019-03-07 12:30:00,85.2,85.22,85.19,85.2,20408.0,68.6072,68.6233,68.5991,68.6072,20408.0
2019-03-07 12:35:00,85.2,85.21,85.18,85.19,12349.0,68.6072,68.6152,68.5911,68.5991,12349.0
2019-03-07 12:40:00,85.19,85.21,85.18,85.2,9865.0,68.5991,68.6152,68.5911,68.6072,9865.0
2019-03-07 12:45:00,85.2,85.21,85.19,85.19,22826.0,68.6072,68.6152,68.5991,68.5991,22826.0
2019-03-07 12:50:00,85.2,85.21,85.19,85.2,11677.0,68.6072,68.6152,68.5991,68.6072,11677.0
2019-03-07 12:55:00,85.2,85.21,85.19,85.2,11697.0,68.6072,68.6152,68.5991,68.6072,11697.0
2019-03-07 13:00:00,85.2,85.21,85.2,85.2,40172.0,68.6072,68.6152,68.6072,68.6072,40172.0
2019-03-07 13:05:00,85.21,85.21,85.2,85.21,4425.0,68.6152,68.6152,68.6072,68.6152,4425.0
2019-03-07 13:10:00,85.21,85.22,85.2,85.22,21792.0,68.6152,68.6233,68.6072,68.6233,21792.0
2019-03-07 13:15:00,85.22,85.22,85.21,85.22,5727.0,68.6233,68.6233,68.6152,68.6233,5727.0
2019-03-07 13:20:00,85.22,85.22,85.21,85.22,12539.0,68.6233,68.6233,68.6152,68.6233,12539.0
2019-03-07 13:25:00,85.22,85.22,85.2,85.21,29893.0,68.6233,68.6233,68.6072,68.6152,29893.0
2019-03-07 13:30:00,85.22,85.22,85.2,85.2,14637.0,68.6233,68.6233,68.6072,68.6072,14637.0
2019-03-07 13:35:00,85.21,85.22,85.2,85.22,9559.0,68.6152,68.6233,68.6072,68.6233,9559.0
2019-03-07 13:40:00,85.22,85.23,85.21,85.23,10042.0,68.6233,68.6313,68.6152,68.6313,10042.0
2019-03-07 13:45:00,85.22,85.23,85.22,85.22,7646.0,68.6233,68.6313,68.6233,68.6233,7646.0
2019-03-07 13:50:00,85.23,85.24,85.22,85.23,9125.0,68.6313,68.6394,68.6233,68.6313,9125.0
2019-03-07 13:55:00,85.22,85.24,85.22,85.24,11238.0,68.6233,68.6394,68.6233,68.6394,11238.0
2019-03-07 14:00:00,85.23,85.25,85.23,85.25,1847.0,68.6313,68.6475,68.6313,68.6475,1847.0
2019-03-07 14:05:00,85.25,85.25,85.24,85.25,4095.0,68.6475,68.6475,68.6394,68.6475,4095.0
2019-03-07 14:10:00,85.25,85.25,85.24,85.25,5054.0,68.6475,68.6475,68.6394,68.6475,5054.0
2019-03-07 14:15:00,85.25,85.25,85.23,85.25,9637.0,68.6475,68.6475,68.6313,68.6475,9637.0
2019-03-07 14:20:00,85.25,85.25,85.23,85.23,5188.0,68.6475,68.6475,68.6313,68.6313,5188.0
2019-03-07 14:25:00,85.24,85.24,85.23,85.23,7582.0,68.6394,68.6394,68.6313,68.6313,7582.0
2019-03-07 14:30:00,85.23,85.24,85.23,85.24,8138.0,68.6313,68.6394,68.6313,68.6394,8138.0
2019-03-07 14:35:00,85.23,85.25,85.23,85.24,32870.0,68.6313,68.6475,68.6313,68.6394,32870.0
2019-03-07 14:40:00,85.23,85.24,85.22,85.23,10581.0,68.6313,68.6394,68.6233,68.6313,10581.0
2019-03-07 14:45:00,85.23,85.25,85.23,85.24,21948.0,68.6313,68.6475,68.6313,68.6394,21948.0
2019-03-07 14:50:00,85.25,85.25,85.23,85.25,18547.0,68.6475,68.6475,68.6313,68.6475,18547.0
2019-03-07 14:55:00,85.25,85.27,85.24,85.27,7941.0,68.6475,68.6636,68.6394,68.6636,7941.0
2019-03-07 15:00:00,85.27,85.28,85.25,85.26,19243.0,68.6636,68.6716,68.6475,68.6555,19243.0
2019-03-07 15:05:00,85.26,85.26,85.25,85.26,13213.0,68.6555,68.6555,68.6475,68.6555,13213.0
2019-03-07 15:10:00,85.25,85.26,85.24,85.24,10602.0,68.6475,68.6555,68.6394,68.6394,10602.0
2019-03-07 15:15:00,85.25,85.25,85.24,85.25,4185.0,68.6475,68.6475,68.6394,68.6475,4185.0
2019-03-07 15:20:00,85.25,85.26,85.24,85.26,3918.0,68.6475,68.6555,68.6394,68.6555,3918.0
2019-03-07 15:25:00,85.26,85.26,85.25,85.26,45002.0,68.6555,68.6555,68.6475,68.6555,45002.0
2019-03-07 15:30:00,85.25,85.26,85.25,85.26,49929.0,68.6475,68.6555,68.6475,68.6555,49929.0
2019-03-07 15:35:00,85.26,85.26,85.25,85.26,15135.0,68.6555,68.6555,68.6475,68.6555,15135.0
2019-03-07 15:40:00,85.26,85.26,85.24,85.25,30146.0,68.6555,68.6555,68.6394,68.6475,30146.0
2019-03-07 15:45:00,85.25,85.26,85.24,85.24,19647.0,68.6475,68.6555,68.6394,68.6394,19647.0
2019-03-07 15:50:00,85.24,85.25,85.22,85.23,11208.0,68.6394,68.6475,68.6233,68.6313,11208.0
2019-03-07 15:55:00,85.23,85.24,85.22,85.24,17043.0,68.6313,68.6394,68.6233,68.6394,17043.0
2019-03-08 09:30:00,85.23,85.23,85.17,85.17,25904.0,68.6313,68.6313,68.583,68.583,25904.0
2019-03-08 09:35:00,85.16,85.18,85.13,85.13,24706.0,68.575,68.5911,68.5508,68.5508,24706.0
2019-03-08 09:40:00,85.13,85.14,85.11,85.14,13371.0,68.5508,68.5589,68.5347,68.5589,13371.0
2019-03-08 09:45:00,85.13,85.14,85.12,85.13,8448.0,68.5508,68.5589,68.5428,68.5508,8448.0
2019-03-08 09:50:00,85.12,85.12,85.1,85.1,9356.0,68.5428,68.5428,68.5267,68.5267,9356.0
2019-03-08 09:55:00,85.11,85.12,85.1,85.1,10093.0,68.5347,68.5428,68.5267,68.5267,10093.0
2019-03-08 10:00:00,85.12,85.15,85.11,85.15,13363.0,68.5428,68.5669,68.5347,68.5669,13363.0
2019-03-08 10:05:00,85.15,85.16,85.14,85.15,5621.0,68.5669,68.575,68.5589,68.5669,5621.0
2019-03-08 10:10:00,85.15,85.17,85.15,85.16,36522.0,68.5669,68.583,68.5669,68.575,36522.0
2019-03-08 10:15:00,85.16,85.18,85.16,85.17,6430.0,68.575,68.5911,68.575,68.583,6430.0
2019-03-08 10:20:00,85.17,85.17,85.13,85.17,24077.0,68.583,68.583,68.5508,68.583,24077.0
2019-03-08 10:25:00,85.17,85.17,85.14,85.15,6982.0,68.583,68.583,68.5589,68.5669,6982.0
2019-03-08 10:30:00,85.15,85.17,85.14,85.17,10212.0,68.5669,68.583,68.5589,68.583,10212.0
2019-03-08 10:35:00,85.17,85.17,85.14,85.16,12597.0,68.583,68.583,68.5589,68.575,12597.0
2019-03-08 10:40:00,85.17,85.18,85.15,85.16,26339.0,68.583,68.5911,68.5669,68.575,26339.0
2019-03-08 10:45:00,85.15,85.16,85.13,85.14,45721.0,68.5669,68.575,68.5508,68.5589,45721.0
2019-03-08 10:50:00,85.14,85.16,85.13,85.16,10650.0,68.5589,68.575,68.5508,68.575,10650.0
2019-03-08 10:55:00,85.16,85.17,85.15,85.17,4710.0,68.575,68.583,68.5669,68.583,4710.0
2019-03-08 11:00:00,85.17,85.18,85.16,85.18,11267.0,68.583,68.5911,68.575,68.5911,11267.0
2019-03-08 11:05:00,85.17,85.18,85.16,85.17,34378.0,68.583,68.5911,68.575,68.583,34378.0
2019-03-08 11:10:00,85.17,85.18,85.16,85.17,11996.0,68.583,68.5911,68.575,68.583,11996.0
2019-03-08 11:15:00,85.16,85.17,85.16,85.17,4823.0,68.575,68.583,68.575,68.583,4823.0
2019-03-08 11:20:00,85.17,85.18,85.16,85.16,5003.0,68.583,68.5911,68.575,68.575,5003.0
2019-03-08 11:25:00,85.16,85.17,85.15,85.17,8136.0,68.575,68.583,68.5669,68.583,8136.0
2019-03-08 11:30:00,85.17,85.19,85.16,85.19,7935.0,68.583,68.5991,68.575,68.5991,7935.0
2019-03-08 11:35:00,85.19,85.19,85.17,85.18,17774.0,68.5991,68.5991,68.583,68.5911,17774.0
2019-03-08 11:40:00,85.18,85.19,85.17,85.18,14114.0,68.5911,68.5991,68.583,68.5911,14114.0
2019-03-08 11:45:00,85.18,85.22,85.17,85.2,62934.0,68.5911,68.6233,68.583,68.6072,62934.0
2019-03-08 11:50:00,85.2,85.2,85.19,85.2,13333.0,68.6072,68.6072,68.5991,68.6072,13333.0
2019-03-08 11:55:00,85.2,85.22,85.2,85.22,22408.0,68.6072,68.6233,68.6072,68.6233,22408.0
2019-03-08 12:00:00,85.21,85.22,85.2,85.21,9438.0,68.6152,68.6233,68.6072,68.6152,9438.0
2019-03-08 12:05:00,85.22,85.22,85.2,85.22,6502.0,68.6233,68.6233,68.6072,68.6233,6502.0
2019-03-08 12:10:00,85.21,85.22,85.2,85.22,5792.0,68.6152,68.6233,68.6072,68.6233,5792.0
2019-03-08 12:15:00,85.22,85.22,85.2,85.22,9088.0,68.6233,68.6233,68.6072,68.6233,9088.0
2019-03-08 12:20:00,85.22,85.23,85.21,85.23,9288.0,68.6233,68.6313,68.6152,68.6313,9288.0
2019-03-08 12:25:00,85.22,85.23,85.22,85.22,43162.0,68.6233,68.6313,68.6233,68.6233,43162.0
2019-03-08 12:30:00,85.22,85.23,85.21,85.23,1546149.0,68.6233,68.6313,68.6152,68.6313,1546149.0
2019-03-08 12:35:00,85.23,85.24,85.22,85.23,86879.0,68.6313,68.6394,68.6233,68.6313,86879.0
2019-03-08 12:40:00,85.22,85.23,85.21,85.23,5869.0,68.6233,68.6313,68.6152,68.6313,5869.0
2019-03-08 12:45:00,85.23,85.24,85.22,85.23,12725.0,68.6313,68.6394,68.6233,68.6313,12725.0
2019-03-08 12:50:00,85.22,85.25,85.22,85.23,7597.0,68.6233,68.6475,68.6233,68.6313,7597.0
2019-03-08 12:55:00,85.24,85.24,85.23,85.24,6678.0,68.6394,68.6394,68.6313,68.6394,6678.0
2019-03-08 13:00:00,85.23,85.25,85.23,85.24,6498.0,68.6313,68.6475,68.6313,68.6394,6498.0
2019-03-08 13:05:00,85.23,85.24,85.23,85.23,10395.0,68.6313,68.6394,68.6313,68.6313,10395.0
2019-03-08 13:10:00,85.23,85.26,85.23,85.26,6134.0,68.6313,68.6555,68.6313,68.6555,6134.0
2019-03-08 13:15:00,85.27,85.27,85.25,85.26,9651.0,68.6636,68.6636,68.6475,68.6555,9651.0
2019-03-08 13:20:00,85.26,85.27,85.25,85.25,5762.0,68.6555,68.6636,68.6475,68.6475,5762.0
2019-03-08 13:25:00,85.25,85.26,85.25,85.26,3456.0,68.6475,68.6555,68.6475,68.6555,3456.0
2019-03-08 13:30:00,85.26,85.26,85.24,85.25,5664.0,68.6555,68.6555,68.6394,68.6475,5664.0
2019-03-08 13:35:00,85.24,85.25,85.23,85.24,11545.0,68.6394,68.6475,68.6313,68.6394,11545.0
2019-03-08 13:40:00,85.24,85.25,85.23,85.23,5884.0,68.6394,68.6475,68.6313,68.6313,5884.0
2019-03-08 13:45:00,85.23,85.26,85.23,85.24,10604.0,68.6313,68.6555,68.6313,68.6394,10604.0
2019-03-08 13:50:00,85.24,85.25,85.23,85.24,3088.0,68.6394,68.6475,68.6313,68.6394,3088.0
2019-03-08 13:55:00,85.24,85.26,85.24,85.26,7612.0,68.6394,68.6555,68.6394,68.6555,7612.0
2019-03-08 14:00:00,85.26,85.26,85.25,85.26,5034.0,68.6555,68.6555,68.6475,68.6555,5034.0
2019-03-08 14:05:00,85.26,85.26,85.24,85.25,13186.0,68.6555,68.6555,68.6394,68.6475,13186.0
2019-03-08 14:10:00,85.25,85.26,85.24,85.25,7060.0,68.6475,68.6555,68.6394,68.6475,7060.0
2019-03-08 14:15:00,85.25,85.25,85.23,85.23,6978.0,68.6475,68.6475,68.6313,68.6313,6978.0
2019-03-08 14:20:00,85.23,85.26,85.23,85.25,5859.0,68.6313,68.6555,68.6313,68.6475,5859.0
2019-03-08 14:25:00,85.25,85.25,85.24,85.25,7011.0,68.6475,68.6475,68.6394,68.6475,7011.0
2019-03-08 14:30:00,85.24,85.25,85.23,85.25,9782.0,68.6394,68.6475,68.6313,68.6475,9782.0
2019-03-08 14:35:00,85.24,85.25,85.24,85.24,8090.0,68.6394,68.6475,68.6394,68.6394,8090.0
2019-03-08 14:40:00,85.24,85.25,85.24,85.24,10113.0,68.6394,68.6475,68.6394,68.6394,10113.0
2019-03-08 14:45:00,85.25,85.25,85.24,85.25,41265.0,68.6475,68.6475,68.6394,68.6475,41265.0
2019-03-08 14:50:00,85.24,85.25,85.24,85.24,26252.0,68.6394,68.6475,68.6394,68.6394,26252.0
2019-03-08 14:55:00,85.25,85.26,85.24,85.26,44797.0,68.6475,68.6555,68.6394,68.6555,44797.0
2019-03-08 15:00:00,85.25,85.27,85.25,85.26,7905.0,68.6475,68.6636,68.6475,68.6555,7905.0
2019-03-08 15:05:00,85.26,85.27,85.25,85.27,13363.0,68.6555,68.6636,68.6475,68.6636,13363.0
2019-03-08 15:10:00,85.27,85.27,85.26,85.27,3991.0,68.6636,68.6636,68.6555,68.6636,3991.0
2019-03-08 15:15:00,85.27,85.29,85.26,85.27,113034.0,68.6636,68.6797,68.6555,68.6636,113034.0
2019-03-08 15:20:00,85.27,85.28,85.26,85.26,4810.0,68.6636,68.6716,68.6555,68.6555,4810.0
2019-03-08 15:25:00,85.27,85.28,85.26,85.28,10601.0,68.6636,68.6716,68.6555,68.6716,10601.0
2019-03-08 15:30:00,85.28,85.29,85.26,85.27,18466.0,68.6716,68.6797,68.6555,68.6636,18466.0
2019-03-08 15:35:00,85.27,85.27,85.26,85.27,10848.0,68.6636,68.6636,68.6555,68.6636,10848.0
2019-03-08 15:40:00,85.27,85.28,85.25,85.26,14098.0,68.6636,68.6716,68.6475,68.6555,14098.0
2019-03-08 15:45:00,85.26,85.27,85.25,85.26,5691.0,68.6555,68.6636,68.6475,68.6555,5691.0
2019-03-08 15:50:00,85.25,85.28,85.25,85.27,12344.0,68.6475,68.6716,68.6475,68.6636,12344.0
2019-03-08 15:55:00,85.27,85.27,85.25,85.26,25813.0,68.6636,68.6636,68.6475,68.6555,25813.0
2019-03-11 09:30:00,85.31,85.32,85.29,85.29,36510.0,68.6958,68.7038,68.6797,68.6797,36510.0
2019-03-11 09:35:00,85.3,85.3,85.28,85.29,7748.0,68.6877,68.6877,68.6716,68.6797,7748.0
2019-03-11 09:40:00,85.29,85.29,85.28,85.28,3002.0,68.6797,68.6797,68.6716,68.6716,3002.0
2019-03-11 09:45:00,85.28,85.3,85.27,85.28,23503.0,68.6716,68.6877,68.6636,68.6716,23503.0
2019-03-11 09:50:00,85.27,85.28,85.27,85.27,16721.0,68.6636,68.6716,68.6636,68.6636,16721.0
2019-03-11 09:55:00,85.27,85.28,85.27,85.28,7723.0,68.6636,68.6716,68.6636,68.6716,7723.0
2019-03-11 10:00:00,85.27,85.28,85.27,85.27,10767.0,68.6636,68.6716,68.6636,68.6636,10767.0
2019-03-11 10:05:00,85.27,85.28,85.27,85.28,19413.0,68.6636,68.6716,68.6636,68.6716,19413.0
2019-03-11 10:10:00,85.28,85.28,85.27,85.28,24701.0,68.6716,68.6716,68.6636,68.6716,24701.0
2019-03-11 10:15:00,85.28,85.28,85.27,85.28,16000.0,68.6716,68.6716,68.6636,68.6716,16000.0
2019-03-11 10:20:00,85.28,85.29,85.27,85.29,9128.0,68.6716,68.6797,68.6636,68.6797,9128.0
2019-03-11 10:25:00,85.29,85.29,85.27,85.28,19612.0,68.6797,68.6797,68.6636,68.6716,19612.0
2019-03-11 10:30:00,85.28,85.3,85.27,85.29,7569.0,68.6716,68.6877,68.6636,68.6797,7569.0
2019-03-11 10:35:00,85.3,85.3,85.29,85.3,8852.0,68.6877,68.6877,68.6797,68.6877,8852.0
2019-03-11 10:40:00,85.3,85.3,85.29,85.29,9419.0,68.6877,68.6877,68.6797,68.6797,9419.0
2019-03-11 10:45:00,85.29,85.29,85.27,85.28,9455.0,68.6797,68.6797,68.6636,68.6716,9455.0
2019-03-11 10:50:00,85.28,85.28,85.27,85.28,17550.0,68.6716,68.6716,68.6636,68.6716,17550.0
2019-03-11 10:55:00,85.28,85.3,85.27,85.3,5918.0,68.6716,68.6877,68.6636,68.6877,5918.0
2019-03-11 11:00:00,85.3,85.3,85.29,85.3,10758.0,68.6877,68.6877,68.6797,68.6877,10758.0
2019-03-11 11:05:00,85.3,85.3,85.29,85.3,15344.0,68.6877,68.6877,68.6797,68.6877,15344.0
2019-03-11 11:10:00,85.29,85.3,85.29,85.3,12072.0,68.6797,68.6877,68.6797,68.6877,12072.0
2019-03-11 11:15:00,85.31,85.31,85.3,85.3,14561.0,68.6958,68.6958,68.6877,68.6877,14561.0
2019-03-11 11:20:00,85.31,85.31,85.29,85.3,11111.0,68.6958,68.6958,68.6797,68.6877,11111.0
2019-03-11 11:25:00,85.3,85.31,85.29,85.31,11564.0,68.6877,68.6958,68.6797,68.6958,11564.0
2019-03-11 11:30:00,85.3,85.31,85.3,85.3,8687.0,68.6877,68.6958,68.6877,68.6877,8687.0
2019-03-11 11:35:00,85.3,85.31,85.3,85.3,12475.0,68.6877,68.6958,68.6877,68.6877,12475.0
2019-03-11 11:40:00,85.31,85.31,85.3,85.3,14822.0,68.6958,68.6958,68.6877,68.6877,14822.0
2019-03-11 11:45:00,85.3,85.32,85.3,85.31,23556.0,68.6877,68.7038,68.6877,68.6958,23556.0
2019-03-11 11:50:00,85.31,85.32,85.3,85.31,22139.0,68.6958,68.7038,68.6877,68.6958,22139.0
2019-03-11 11:55:00,85.3,85.31,85.3,85.31,11309.0,68.6877,68.6958,68.6877,68.6958,11309.0
2019-03-11 12:00:00,85.31,85.31,85.3,85.3,8262.0,68.6958,68.6958,68.6877,68.6877,8262.0
2019-03-11 12:05:00,85.31,85.31,85.27,85.27,12870.0,68.6958,68.6958,68.6636,68.6636,12870.0
2019-03-11 12:10:00,85.28,85.28,85.26,85.28,28370.0,68.6716,68.6716,68.6555,68.6716,28370.0
2019-03-11 12:15:00,85.27,85.29,85.27,85.29,15886.0,68.6636,68.6797,68.6636,68.6797,15886.0
2019-03-11 12:20:00,85.29,85.3,85.28,85.3,8887.0,68.6797,68.6877,68.6716,68.6877,8887.0
2019-03-11 12:25:00,85.3,85.3,85.29,85.3,7312.0,68.6877,68.6877,68.6797,68.6877,7312.0
2019-03-11 12:30:00,85.3,85.3,85.29,85.3,14848.0,68.6877,68.6877,68.6797,68.6877,14848.0
2019-03-11 12:35:00,85.3,85.31,85.29,85.31,9471.0,68.6877,68.6958,68.6797,68.6958,9471.0
2019-03-11 12:40:00,85.31,85.31,85.29,85.29,15883.0,68.6958,68.6958,68.6797,68.6797,15883.0
2019-03-11 12:45:00,85.3,85.3,85.29,85.3,5481.0,68.6877,68.6877,68.6797,68.6877,5481.0
2019-03-11 12:50:00,85.3,85.3,85.29,85.3,21184.0,68.6877,68.6877,68.6797,68.6877,21184.0
2019-03-11 12:55:00,85.3,85.3,85.29,85.3,21616.0,68.6877,68.6877,68.6797,68.6877,21616.0
2019-03-11 13:00:00,85.3,85.31,85.29,85.29,22798.0,68.6877,68.6958,68.6797,68.6797,22798.0
2019-03-11 13:05:00,85.29,85.3,85.29,85.3,8691.0,68.6797,68.6877,68.6797,68.6877,8691.0
2019-03-11 13:10:00,85.3,85.3,85.29,85.3,19226.0,68.6877,68.6877,68.6797,68.6877,19226.0
2019-03-11 13:15:00,85.3,85.31,85.29,85.3,20513.0,68.6877,68.6958,68.6797,68.6877,20513.0
2019-03-11 13:20:00,85.31,85.31,85.3,85.31,28550.0,68.6958,68.6958,68.6877,68.6958,28550.0
2019-03-11 13:25:00,85.31,85.32,85.3,85.31,7668.0,68.6958,68.7038,68.6877,68.6958,7668.0
2019-03-11 13:30:00,85.31,85.31,85.3,85.31,22186.0,68.6958,68.6958,68.6877,68.6958,22186.0
2019-03-11 13:35:00,85.31,85.32,85.3,85.31,9592.0,68.6958,68.7038,68.6877,68.6958,9592.0
2019-03-11 13:40:00,85.31,85.33,85.31,85.33,7747.0,68.6958,68.7119,68.6958,68.7119,7747.0
2019-03-11 13:45:00,85.32,85.33,85.32,85.33,11323.0,68.7038,68.7119,68.7038,68.7119,11323.0
2019-03-11 13:50:00,85.33,85.34,85.32,85.34,13252.0,68.7119,68.7199,68.7038,68.7199,13252.0
2019-03-11 13:55:00,85.34,85.34,85.33,85.34,10482.0,68.7199,68.7199,68.7119,68.7199,10482.0
2019-03-11 14:00:00,85.34,85.35,85.33,85.34,4215.0,68.7199,68.728,68.7119,68.7199,4215.0
2019-03-11 14:05:00,85.35,85.35,85.34,85.34,5194.0,68.728,68.728,68.7199,68.7199,5194.0
2019-03-11 14:10:00,85.34,85.35,85.34,85.35,9167.0,68.7199,68.728,68.7199,68.728,9167.0
2019-03-11 14:15:00,85.35,85.35,85.34,85.34,64698.0,68.728,68.728,68.7199,68.7199,64698.0
2019-03-11 14:20:00,85.35,85.35,85.34,85.34,10429.0,68.728,68.728,68.7199,68.7199,10429.0
2019-03-11 14:25:00,85.34,85.35,85.34,85.34,7065.0,68.7199,68.728,68.7199,68.7199,7065.0
2019-03-11 14:30:00,85.34,85.35,85.33,85.34,40156.0,68.7199,68.728,68.7119,68.7199,40156.0
2019-03-11 14:35:00,85.33,85.34,85.33,85.34,5292.0,68.7119,68.7199,68.7119,68.7199,5292.0
2019-03-11 14:40:00,85.34,85.34,85.33,85.33,7485.0,68.7199,68.7199,68.7119,68.7119,7485.0
2019-03-11 14:45:00,85.34,85.34,85.32,85.33,39463.0,68.7199,68.7199,68.7038,68.7119,39463.0
2019-03-11 14:50:00,85.33,85.33,85.32,85.33,58307.0,68.7119,68.7119,68.7038,68.7119,58307.0
2019-03-11 14:55:00,85.32,85.34,85.32,85.34,15761.0,68.7038,68.7199,68.7038,68.7199,15761.0
2019-03-11 15:00:00,85.34,85.34,85.31,85.33,146668.0,68.7199,68.7199,68.6958,68.7119,146668.0
2019-03-11 15:05:00,85.34,85.34,85.33,85.34,26892.0,68.7199,68.7199,68.7119,68.7199,26892.0
2019-03-11 15:10:00,85.34,85.34,85.33,85.34,30883.0,68.7199,68.7199,68.7119,68.7199,30883.0
2019-03-11 15:15:00,85.34,85.35,85.33,85.34,26262.0,68.7199,68.728,68.7119,68.7199,26262.0
2019-03-11 15:20:00,85.34,85.35,85.34,85.34,6666.0,68.7199,68.728,68.7199,68.7199,6666.0
2019-03-11 15:25:00,85.34,85.36,85.34,85.36,25266.0,68.7199,68.736,68.7199,68.736,25266.0
2019-03-11 15:30:00,85.36,85.36,85.35,85.36,48488.0,68.736,68.736,68.728,68.736,48488.0
2019-03-11 15:35:00,85.36,85.36,85.35,85.35,11211.0,68.736,68.736,68.728,68.728,11211.0
2019-03-11 15:40:00,85.35,85.36,85.35,85.36,14107.0,68.728,68.736,68.728,68.736,14107.0
2019-03-11 15:45:00,85.36,85.36,85.35,85.35,25126.0,68.736,68.736,68.728,68.728,25126.0
2019-03-11 15:50:00,85.35,85.36,85.35,85.35,10081.0,68.728,68.736,68.728,68.728,10081.0
2019-03-11 15:55:00,85.35,85.38,85.35,85.37,49007.0,68.728,68.7521,68.728,68.7441,49007.0
2019-03-12 09:30:00,85.43,85.46,85.43,85.45,34682.0,68.7924,68.8166,68.7924,68.8085,34682.0
2019-03-12 09:35:00,85.46,85.47,85.45,85.45,5902.0,68.8166,68.8246,68.8085,68.8085,5902.0
2019-03-12 09:40:00,85.45,85.46,85.44,85.45,12575.0,68.8085,68.8166,68.8004,68.8085,12575.0
2019-03-12 09:45:00,85.45,85.47,85.45,85.47,4347.0,68.8085,68.8246,68.8085,68.8246,4347.0
2019-03-12 09:50:00,85.47,85.47,85.46,85.47,5526.0,68.8246,68.8246,68.8166,68.8246,5526.0
2019-03-12 09:55:00,85.47,85.47,85.46,85.46,3980.0,68.8246,68.8246,68.8166,68.8166,3980.0
2019-03-12 10:00:00,85.47,85.48,85.46,85.47,9540.0,68.8246,68.8327,68.8166,68.8246,9540.0
2019-03-12 10:05:00,85.47,85.49,85.47,85.48,12211.0,68.8246,68.8407,68.8246,68.8327,12211.0
2019-03-12 10:10:00,85.48,85.5,85.48,85.5,9737.0,68.8327,68.8488,68.8327,68.8488,9737.0
2019-03-12 10:15:00,85.5,85.51,85.49,85.51,13303.0,68.8488,68.8568,68.8407,68.8568,13303.0
2019-03-12 10:20:00,85.51,85.51,85.5,85.51,23256.0,68.8568,68.8568,68.8488,68.8568,23256.0
2019-03-12 10:25:00,85.51,85.51,85.47,85.48,18375.0,68.8568,68.8568,68.8246,68.8327,18375.0
2019-03-12 10:30:00,85.48,85.52,85.47,85.52,24875.0,68.8327,68.8649,68.8246,68.8649,24875.0
2019-03-12 10:35:00,85.52,85.52,85.5,85.51,24195.0,68.8649,68.8649,68.8488,68.8568,24195.0
2019-03-12 10:40:00,85.51,85.53,85.51,85.53,17251.0,68.8568,68.8729,68.8568,68.8729,17251.0
2019-03-12 10:45:00,85.53,85.53,85.51,85.52,11373.0,68.8729,68.8729,68.8568,68.8649,11373.0
2019-03-12 10:50:00,85.52,85.53,85.51,85.53,8627.0,68.8649,68.8729,68.8568,68.8729,8627.0
2019-03-12 10:55:00,85.53,85.53,85.52,85.53,7928.0,68.8729,68.8729,68.8649,68.8729,7928.0
2019-03-12 11:00:00,85.53,85.54,85.52,85.54,10385.0,68.8729,68.881,68.8649,68.881,10385.0
2019-03-12 11:05:00,85.54,85.54,85.53,85.54,50113.0,68.881,68.881,68.8729,68.881,50113.0
2019-03-12 11:10:00,85.54,85.54,85.53,85.54,24405.0,68.881,68.881,68.8729,68.881,24405.0
2019-03-12 11:15:00,85.54,85.54,85.53,85.54,32712.0,68.881,68.881,68.8729,68.881,32712.0
2019-03-12 11:20:00,85.54,85.55,85.54,85.55,14785.0,68.881,68.889,68.881,68.889,14785.0
2019-03-12 11:25:00,85.55,85.55,85.54,85.55,12697.0,68.889,68.889,68.881,68.889,12697.0
2019-03-12 11:30:00,85.55,85.55,85.54,85.55,16556.0,68.889,68.889,68.881,68.889,16556.0
2019-03-12 11:35:00,85.55,85.55,85.54,85.55,6489.0,68.889,68.889,68.881,68.889,6489.0
2019-03-12 11:40:00,85.55,85.55,85.54,85.55,23161.0,68.889,68.889,68.881,68.889,23161.0
2019-03-12 11:45:00,85.55,85.55,85.54,85.55,11047.0,68.889,68.889,68.881,68.889,11047.0
2019-03-12 11:50:00,85.55,85.55,85.54,85.54,12590.0,68.889,68.889,68.881,68.881,12590.0
2019-03-12 11:55:00,85.55,85.55,85.54,85.55,6815.0,68.889,68.889,68.881,68.889,6815.0
2019-03-12 12:00:00,85.55,85.55,85.54,85.55,8911.0,68.889,68.889,68.881,68.889,8911.0
2019-03-12 12:05:00,85.54,85.55,85.54,85.55,8531.0,68.881,68.889,68.881,68.889,8531.0
2019-03-12 12:10:00,85.54,85.55,85.54,85.55,8059.0,68.881,68.889,68.881,68.889,8059.0
2019-03-12 12:15:00,85.54,85.55,85.54,85.55,16631.0,68.881,68.889,68.881,68.889,16631.0
2019-03-12 12:20:00,85.55,85.55,85.54,85.54,9278.0,68.889,68.889,68.881,68.881,9278.0
2019-03-12 12:25:00,85.55,85.56,85.54,85.56,9596.0,68.889,68.8971,68.881,68.8971,9596.0
2019-03-12 12:30:00,85.56,85.56,85.53,85.54,18800.0,68.8971,68.8971,68.8729,68.881,18800.0
2019-03-12 12:35:00,85.54,85.54,85.52,85.53,27919.0,68.881,68.881,68.8649,68.8729,27919.0
2019-03-12 12:40:00,85.53,85.55,85.52,85.55,27558.0,68.8729,68.889,68.8649,68.889,27558.0
2019-03-12 12:45:00,85.55,85.55,85.54,85.55,11191.0,68.889,68.889,68.881,68.889,11191.0
2019-03-12 12:50:00,85.54,85.55,85.54,85.55,18447.0,68.881,68.889,68.881,68.889,18447.0
2019-03-12 12:55:00,85.55,85.57,85.54,85.56,12333.0,68.889,68.9051,68.881,68.8971,12333.0
2019-03-12 13:00:00,85.56,85.59,85.55,85.57,22990.0,68.8971,68.9212,68.889,68.9051,22990.0
2019-03-12 13:05:00,85.58,85.58,85.57,85.58,7891.0,68.9132,68.9132,68.9051,68.9132,7891.0
2019-03-12 13:10:00,85.59,85.62,85.58,85.62,16117.0,68.9212,68.9454,68.9132,68.9454,16117.0
2019-03-12 13:15:00,85.62,85.62,85.57,85.58,26154.0,68.9454,68.9454,68.9051,68.9132,26154.0
2019-03-12 13:20:00,85.58,85.6,85.57,85.59,9685.0,68.9132,68.9293,68.9051,68.9212,9685.0
2019-03-12 13:25:00,85.59,85.62,85.58,85.62,76060.0,68.9212,68.9454,68.9132,68.9454,76060.0
2019-03-12 13:30:00,85.62,85.62,85.61,85.62,26739.0,68.9454,68.9454,68.9373,68.9454,26739.0
2019-03-12 13:35:00,85.62,85.62,85.6,85.62,43042.0,68.9454,68.9454,68.9293,68.9454,43042.0
2019-03-12 13:40:00,85.62,85.62,85.61,85.62,14224.0,68.9454,68.9454,68.9373,68.9454,14224.0
2019-03-12 13:45:00,85.62,85.62,85.61,85.61,4680.0,68.9454,68.9454,68.9373,68.9373,4680.0
2019-03-12 13:50:00,85.62,85.64,85.61,85.64,10522.0,68.9454,68.9615,68.9373,68.9615,10522.0
2019-03-12 13:55:00,85.64,85.65,85.64,85.64,18347.0,68.9615,68.9695,68.9615,68.9615,18347.0
2019-03-12 14:00:00,85.65,85.65,85.64,85.65,14640.0,68.9695,68.9695,68.9615,68.9695,14640.0
2019-03-12 14:05:00,85.65,85.65,85.63,85.64,22008.0,68.9695,68.9695,68.9534,68.9615,22008.0
2019-03-12 14:10:00,85.64,85.66,85.64,85.65,4235.0,68.9615,68.9776,68.9615,68.9695,4235.0
2019-03-12 14:15:00,85.66,85.66,85.63,85.63,11874.0,68.9776,68.9776,68.9534,68.9534,11874.0
2019-03-12 14:20:00,85.64,85.65,85.63,85.65,13487.0,68.9615,68.9695,68.9534,68.9695,13487.0
2019-03-12 14:25:00,85.64,85.65,85.64,85.64,3146.0,68.9615,68.9695,68.9615,68.9615,3146.0
2019-03-12 14:30:00,85.65,85.65,85.63,85.64,3792.0,68.9695,68.9695,68.9534,68.9615,3792.0
2019-03-12 14:35:00,85.63,85.64,85.63,85.63,12802.0,68.9534,68.9615,68.9534,68.9534,12802.0
2019-03-12 14:40:00,85.64,85.64,85.63,85.63,5243.0,68.9615,68.9615,68.9534,68.9534,5243.0
2019-03-12 14:45:00,85.64,85.64,85.62,85.62,6389.0,68.9615,68.9615,68.9454,68.9454,6389.0
2019-03-12 14:50:00,85.62,85.63,85.62,85.62,19000.0,68.9454,68.9534,68.9454,68.9454,19000.0
2019-03-12 14:55:00,85.63,85.63,85.61,85.62,21295.0,68.9534,68.9534,68.9373,68.9454,21295.0
2019-03-12 15:00:00,85.62,85.62,85.61,85.61,3266.0,68.9454,68.9454,68.9373,68.9373,3266.0
2019-03-12 15:05:00,85.62,85.62,85.61,85.62,28333.0,68.9454,68.9454,68.9373,68.9454,28333.0
2019-03-12 15:10:00,85.62,85.62,85.61,85.62,16540.0,68.9454,68.9454,68.9373,68.9454,16540.0
2019-03-12 15:15:00,85.62,85.62,85.59,85.59,50251.0,68.9454,68.9454,68.9212,68.9212,50251.0
2019-03-12 15:20:00,85.6,85.62,85.59,85.61,34350.0,68.9293,68.9454,68.9212,68.9373,34350.0
2019-03-12 15:25:00,85.61,85.61,85.58,85.59,12535.0,68.9373,68.9373,68.9132,68.9212,12535.0
2019-03-12 15:30:00,85.59,85.63,85.59,85.61,29994.0,68.9212,68.9534,68.9212,68.9373,29994.0
2019-03-12 15:35:00,85.61,85.62,85.6,85.61,17496.0,68.9373,68.9454,68.9293,68.9373,17496.0
2019-03-12 15:40:00,85.61,85.62,85.58,85.59,18418.0,68.9373,68.9454,68.9132,68.9212,18418.0
2019-03-12 15:45:00,85.58,85.61,85.58,85.59,56666.0,68.9132,68.9373,68.9132,68.9212,56666.0
2019-03-12 15:50:00,85.6,85.6,85.59,85.6,4056.0,68.9293,68.9293,68.9212,68.9293,4056.0
2019-03-12 15:55:00,85.6,85.6,85.56,85.58,18294.0,68.9293,68.9293,68.8971,68.9132,18294.0
2019-03-13 09:30:00,85.53,85.53,85.5,85.51,36188.0,68.8729,68.8729,68.8488,68.8568,36188.0
2019-03-13 09:35:00,85.5,85.51,85.5,85.51,14461.0,68.8488,68.8568,68.8488,68.8568,14461.0
2019-03-13 09:40:00,85.5,85.5,85.48,85.48,8486.0,68.8488,68.8488,68.8327,68.8327,8486.0
2019-03-13 09:45:00,85.48,85.49,85.48,85.48,6544.0,68.8327,68.8407,68.8327,68.8327,6544.0
2019-03-13 09:50:00,85.47,85.49,85.47,85.48,5648.0,68.8246,68.8407,68.8246,68.8327,5648.0
2019-03-13 09:55:00,85.48,85.49,85.47,85.48,10400.0,68.8327,68.8407,68.8246,68.8327,10400.0
2019-03-13 10:00:00,85.47,85.49,85.47,85.48,6765.0,68.8246,68.8407,68.8246,68.8327,6765.0
2019-03-13 10:05:00,85.48,85.48,85.47,85.47,2508.0,68.8327,68.8327,68.8246,68.8246,2508.0
2019-03-13 10:10:00,85.48,85.49,85.47,85.48,5513.0,68.8327,68.8407,68.8246,68.8327,5513.0
2019-03-13 10:15:00,85.48,85.48,85.45,85.47,8391.0,68.8327,68.8327,68.8085,68.8246,8391.0
2019-03-13 10:20:00,85.47,85.49,85.46,85.49,11664.0,68.8246,68.8407,68.8166,68.8407,11664.0
2019-03-13 10:25:00,85.48,85.49,85.47,85.49,5080.0,68.8327,68.8407,68.8246,68.8407,5080.0
2019-03-13 10:30:00,85.48,85.49,85.46,85.46,18179.0,68.8327,68.8407,68.8166,68.8166,18179.0
2019-03-13 10:35:00,85.47,85.48,85.47,85.48,1536.0,68.8246,68.8327,68.8246,68.8327,1536.0
2019-03-13 10:40:00,85.48,85.49,85.47,85.48,4698.0,68.8327,68.8407,68.8246,68.8327,4698.0
2019-03-13 10:45:00,85.49,85.5,85.48,85.5,2599.0,68.8407,68.8488,68.8327,68.8488,2599.0
2019-03-13 10:50:00,85.5,85.5,85.48,85.49,5614.0,68.8488,68.8488,68.8327,68.8407,5614.0
2019-03-13 10:55:00,85.48,85.49,85.48,85.49,3450.0,68.8327,68.8407,68.8327,68.8407,3450.0
2019-03-13 11:00:00,85.48,85.5,85.48,85.49,1548.0,68.8327,68.8488,68.8327,68.8407,1548.0
2019-03-13 11:05:00,85.5,85.5,85.49,85.49,4099.0,68.8488,68.8488,68.8407,68.8407,4099.0
2019-03-13 11:10:00,85.49,85.51,85.48,85.48,25882.0,68.8407,68.8568,68.8327,68.8327,25882.0
2019-03-13 11:15:00,85.48,85.49,85.48,85.48,7883.0,68.8327,68.8407,68.8327,68.8327,7883.0
2019-03-13 11:20:00,85.48,85.49,85.48,85.48,820.0,68.8327,68.8407,68.8327,68.8327,820.0
2019-03-13 11:25:00,85.48,85.49,85.48,85.48,9018.0,68.8327,68.8407,68.8327,68.8327,9018.0
2019-03-13 11:30:00,85.48,85.49,85.46,85.47,15958.0,68.8327,68.8407,68.8166,68.8246,15958.0
2019-03-13 11:35:00,85.47,85.47,85.46,85.47,16367.0,68.8246,68.8246,68.8166,68.8246,16367.0
2019-03-13 11:40:00,85.47,85.48,85.46,85.48,12337.0,68.8246,68.8327,68.8166,68.8327,12337.0
2019-03-13 11:45:00,85.48,85.48,85.47,85.48,9888.0,68.8327,68.8327,68.8246,68.8327,9888.0
2019-03-13 11:50:00,85.47,85.48,85.47,85.47,1750.0,68.8246,68.8327,68.8246,68.8246,1750.0
2019-03-13 11:55:00,85.48,85.48,85.47,85.48,7926.0,68.8327,68.8327,68.8246,68.8327,7926.0
2019-03-13 12:00:00,85.47,85.48,85.46,85.47,7638.0,68.8246,68.8327,68.8166,68.8246,7638.0
2019-03-13 12:05:00,85.46,85.47,85.46,85.47,6110.0,68.8166,68.8246,68.8166,68.8246,6110.0
2019-03-13 12:10:00,85.47,85.47,85.46,85.47,1487.0,68.8246,68.8246,68.8166,68.8246,1487.0
2019-03-13 12:15:00,85.46,85.48,85.46,85.48,4452.0,68.8166,68.8327,68.8166,68.8327,4452.0
2019-03-13 12:20:00,85.48,85.49,85.47,85.48,9342.0,68.8327,68.8407,68.8246,68.8327,9342.0
2019-03-13 12:25:00,85.48,85.49,85.48,85.48,4773.0,68.8327,68.8407,68.8327,68.8327,4773.0
2019-03-13 12:30:00,85.48,85.49,85.48,85.48,4960.0,68.8327,68.8407,68.8327,68.8327,4960.0
2019-03-13 12:35:00,85.48,85.49,85.47,85.49,8474.0,68.8327,68.8407,68.8246,68.8407,8474.0
2019-03-13 12:40:00,85.48,85.49,85.47,85.49,2397.0,68.8327,68.8407,68.8246,68.8407,2397.0
2019-03-13 12:45:00,85.49,85.49,85.47,85.48,16057.0,68.8407,68.8407,68.8246,68.8327,16057.0
2019-03-13 12:50:00,85.47,85.48,85.46,85.48,32040.0,68.8246,68.8327,68.8166,68.8327,32040.0
2019-03-13 12:55:00,85.48,85.48,85.47,85.48,6723.0,68.8327,68.8327,68.8246,68.8327,6723.0
2019-03-13 13:00:00,85.48,85.49,85.44,85.46,37511.0,68.8327,68.8407,68.8004,68.8166,37511.0
2019-03-13 13:05:00,85.47,85.48,85.46,85.47,12224.0,68.8246,68.8327,68.8166,68.8246,12224.0
2019-03-13 13:10:00,85.47,85.49,85.46,85.49,5493.0,68.8246,68.8407,68.8166,68.8407,5493.0
2019-03-13 13:15:00,85.48,85.49,85.48,85.48,7205.0,68.8327,68.8407,68.8327,68.8327,7205.0
2019-03-13 13:20:00,85.48,85.49,85.48,85.48,3703.0,68.8327,68.8407,68.8327,68.8327,3703.0
2019-03-13 13:25:00,85.48,85.49,85.47,85.48,59630.0,68.8327,68.8407,68.8246,68.8327,59630.0
2019-03-13 13:30:00,85.48,85.49,85.47,85.48,1598.0,68.8327,68.8407,68.8246,68.8327,1598.0
2019-03-13 13:35:00,85.48,85.49,85.48,85.49,1178.0,68.8327,68.8407,68.8327,68.8407,1178.0
2019-03-13 13:40:00,85.48,85.51,85.48,85.49,109903.0,68.8327,68.8568,68.8327,68.8407,109903.0
2019-03-13 13:45:00,85.48,85.5,85.48,85.48,11331.0,68.8327,68.8488,68.8327,68.8327,11331.0
2019-03-13 13:50:00,85.49,85.5,85.48,85.5,6649.0,68.8407,68.8488,68.8327,68.8488,6649.0
2019-03-13 13:55:00,85.49,85.5,85.49,85.5,3474.0,68.8407,68.8488,68.8407,68.8488,3474.0
2019-03-13 14:00:00,85.49,85.5,85.48,85.5,5188.0,68.8407,68.8488,68.8327,68.8488,5188.0
2019-03-13 14:05:00,85.5,85.5,85.49,85.5,7340.0,68.8488,68.8488,68.8407,68.8488,7340.0
2019-03-13 14:10:00,85.49,85.5,85.49,85.5,9505.0,68.8407,68.8488,68.8407,68.8488,9505.0
2019-03-13 14:15:00,85.5,85.5,85.49,85.5,3416.0,68.8488,68.8488,68.8407,68.8488,3416.0
2019-03-13 14:20:00,85.5,85.51,85.49,85.51,16356.0,68.8488,68.8568,68.8407,68.8568,16356.0
2019-03-13 14:25:00,85.51,85.51,85.5,85.51,5418.0,68.8568,68.8568,68.8488,68.8568,5418.0
2019-03-13 14:30:00,85.51,85.51,85.49,85.5,14610.0,68.8568,68.8568,68.8407,68.8488,14610.0
2019-03-13 14:35:00,85.49,85.5,85.49,85.5,4470.0,68.8407,68.8488,68.8407,68.8488,4470.0
2019-03-13 14:40:00,85.5,85.51,85.49,85.51,20035.0,68.8488,68.8568,68.8407,68.8568,20035.0
2019-03-13 14:45:00,85.51,85.51,85.49,85.49,5509.0,68.8568,68.8568,68.8407,68.8407,5509.0
2019-03-13 14:50:00,85.5,85.5,85.49,85.5,8960.0,68.8488,68.8488,68.8407,68.8488,8960.0
2019-03-13 14:55:00,85.5,85.51,85.49,85.51,15407.0,68.8488,68.8568,68.8407,68.8568,15407.0
2019-03-13 15:00:00,85.52,85.52,85.5,85.5,8166.0,68.8649,68.8649,68.8488,68.8488,8166.0
2019-03-13 15:05:00,85.51,85.52,85.5,85.52,3297.0,68.8568,68.8649,68.8488,68.8649,3297.0
2019-03-13 15:10:00,85.52,85.52,85.51,85.52,67300.0,68.8649,68.8649,68.8568,68.8649,67300.0
2019-03-13 15:15:00,85.52,85.52,85.49,85.5,10674.0,68.8649,68.8649,68.8407,68.8488,10674.0
2019-03-13 15:20:00,85.5,85.51,85.49,85.49,15266.0,68.8488,68.8568,68.8407,68.8407,15266.0
2019-03-13 15:25:00,85.51,85.51,85.49,85.5,25926.0,68.8568,68.8568,68.8407,68.8488,25926.0
2019-03-13 15:30:00,85.5,85.5,85.49,85.5,8570.0,68.8488,68.8488,68.8407,68.8488,8570.0
2019-03-13 15:35:00,85.51,85.51,85.5,85.51,15251.0,68.8568,68.8568,68.8488,68.8568,15251.0
2019-03-13 15:40:00,85.51,85.51,85.5,85.51,19043.0,68.8568,68.8568,68.8488,68.8568,19043.0
2019-03-13 15:45:00,85.5,85.51,85.49,85.5,22416.0,68.8488,68.8568,68.8407,68.8488,22416.0
2019-03-13 15:50:00,85.5,85.5,85.49,85.5,30699.0,68.8488,68.8488,68.8407,68.8488,30699.0
2019-03-13 15:55:00,85.49,85.5,85.47,85.47,26037.0,68.8407,68.8488,68.8246,68.8246,26037.0
2019-03-14 09:30:00,85.49,85.49,85.46,85.48,24792.0,68.8407,68.8407,68.8166,68.8327,24792.0
2019-03-14 09:35:00,85.48,85.48,85.47,85.48,3110.0,68.8327,68.8327,68.8246,68.8327,3110.0
2019-03-14 09:40:00,85.48,85.48,85.45,85.45,2957.0,68.8327,68.8327,68.8085,68.8085,2957.0
2019-03-14 09:45:00,85.45,85.46,85.44,85.45,6294.0,68.8085,68.8166,68.8004,68.8085,6294.0
2019-03-14 09:50:00,85.45,85.45,85.43,85.44,2953.0,68.8085,68.8085,68.7924,68.8004,2953.0
2019-03-14 09:55:00,85.44,85.45,85.44,85.45,4719.0,68.8004,68.8085,68.8004,68.8085,4719.0
2019-03-14 10:00:00,85.45,85.47,85.44,85.46,6190.0,68.8085,68.8246,68.8004,68.8166,6190.0
2019-03-14 10:05:00,85.46,85.48,85.46,85.48,4894.0,68.8166,68.8327,68.8166,68.8327,4894.0
2019-03-14 10:10:00,85.48,85.49,85.47,85.48,12645.0,68.8327,68.8407,68.8246,68.8327,12645.0
2019-03-14 10:15:00,85.48,85.5,85.46,85.47,24442.0,68.8327,68.8488,68.8166,68.8246,24442.0
2019-03-14 10:20:00,85.47,85.47,85.46,85.47,2787.0,68.8246,68.8246,68.8166,68.8246,2787.0
2019-03-14 10:25:00,85.47,85.48,85.46,85.47,11457.0,68.8246,68.8327,68.8166,68.8246,11457.0
2019-03-14 10:30:00,85.47,85.48,85.45,85.46,16845.0,68.8246,68.8327,68.8085,68.8166,16845.0
2019-03-14 10:35:00,85.46,85.47,85.45,85.45,17091.0,68.8166,68.8246,68.8085,68.8085,17091.0
2019-03-14 10:40:00,85.45,85.46,85.45,85.45,57865.0,68.8085,68.8166,68.8085,68.8085,57865.0
2019-03-14 10:45:00,85.45,85.46,85.45,85.46,2988.0,68.8085,68.8166,68.8085,68.8166,2988.0
2019-03-14 10:50:00,85.45,85.46,85.45,85.46,3403.0,68.8085,68.8166,68.8085,68.8166,3403.0
2019-03-14 10:55:00,85.46,85.46,85.45,85.45,5296.0,68.8166,68.8166,68.8085,68.8085,5296.0
2019-03-14 11:00:00,85.45,85.46,85.45,85.46,4387.0,68.8085,68.8166,68.8085,68.8166,4387.0
2019-03-14 11:05:00,85.46,85.47,85.45,85.47,11066.0,68.8166,68.8246,68.8085,68.8246,11066.0
2019-03-14 11:10:00,85.47,85.47,85.43,85.44,9260.0,68.8246,68.8246,68.7924,68.8004,9260.0
2019-03-14 11:15:00,85.44,85.44,85.43,85.44,3998.0,68.8004,68.8004,68.7924,68.8004,3998.0
2019-03-14 11:20:00,85.44,85.44,85.42,85.43,5084.0,68.8004,68.8004,68.7843,68.7924,5084.0
2019-03-14 11:25:00,85.42,85.43,85.41,85.42,12667.0,68.7843,68.7924,68.7763,68.7843,12667.0
2019-03-14 11:30:00,85.43,85.44,85.42,85.44,2363.0,68.7924,68.8004,68.7843,68.8004,2363.0
2019-03-14 11:35:00,85.43,85.44,85.43,85.44,8088.0,68.7924,68.8004,68.7924,68.8004,8088.0
2019-03-14 11:40:00,85.44,85.44,85.43,85.44,16279.0,68.8004,68.8004,68.7924,68.8004,16279.0
2019-03-14 11:45:00,85.44,85.44,85.43,85.44,26366.0,68.8004,68.8004,68.7924,68.8004,26366.0
2019-03-14 11:50:00,85.44,85.44,85.43,85.44,30925.0,68.8004,68.8004,68.7924,68.8004,30925.0
2019-03-14 11:55:00,85.43,85.44,85.43,85.43,29690.0,68.7924,68.8004,68.7924,68.7924,29690.0
2019-03-14 12:00:00,85.43,85.43,85.39,85.4,20646.0,68.7924,68.7924,68.7602,68.7682,20646.0
2019-03-14 12:05:00,85.39,85.39,85.37,85.38,3465.0,68.7602,68.7602,68.7441,68.7521,3465.0
2019-03-14 12:10:00,85.38,85.39,85.37,85.39,2166.0,68.7521,68.7602,68.7441,68.7602,2166.0
2019-03-14 12:15:00,85.39,85.4,85.38,85.4,4731.0,68.7602,68.7682,68.7521,68.7682,4731.0
2019-03-14 12:20:00,85.39,85.4,85.39,85.4,13738.0,68.7602,68.7682,68.7602,68.7682,13738.0
2019-03-14 12:25:00,85.4,85.4,85.39,85.4,6270.0,68.7682,68.7682,68.7602,68.7682,6270.0
2019-03-14 12:30:00,85.4,85.4,85.39,85.4,44285.0,68.7682,68.7682,68.7602,68.7682,44285.0
2019-03-14 12:35:00,85.4,85.4,85.39,85.4,3852.0,68.7682,68.7682,68.7602,68.7682,3852.0
2019-03-14 12:40:00,85.4,85.4,85.39,85.4,44668.0,68.7682,68.7682,68.7602,68.7682,44668.0
2019-03-14 12:45:00,85.4,85.4,85.39,85.39,944.0,68.7682,68.7682,68.7602,68.7602,944.0
2019-03-14 12:50:00,85.4,85.4,85.39,85.39,10164.0,68.7682,68.7682,68.7602,68.7602,10164.0
2019-03-14 12:55:00,85.4,85.42,85.39,85.41,35970.0,68.7682,68.7843,68.7602,68.7763,35970.0
2019-03-14 13:00:00,85.41,85.41,85.4,85.41,36805.0,68.7763,68.7763,68.7682,68.7763,36805.0
2019-03-14 13:05:00,85.4,85.42,85.4,85.42,76332.0,68.7682,68.7843,68.7682,68.7843,76332.0
2019-03-14 13:10:00,85.42,85.42,85.41,85.41,20321.0,68.7843,68.7843,68.7763,68.7763,20321.0
2019-03-14 13:15:00,85.42,85.42,85.41,85.41,6326.0,68.7843,68.7843,68.7763,68.7763,6326.0
2019-03-14 13:20:00,85.42,85.42,85.41,85.42,1244.0,68.7843,68.7843,68.7763,68.7843,1244.0
2019-03-14 13:25:00,85.42,85.43,85.41,85.41,223964.0,68.7843,68.7924,68.7763,68.7763,223964.0
2019-03-14 13:30:00,85.42,85.42,85.41,85.42,16567.0,68.7843,68.7843,68.7763,68.7843,16567.0
2019-03-14 13:35:00,85.42,85.42,85.41,85.42,49632.0,68.7843,68.7843,68.7763,68.7843,49632.0
2019-03-14 13:40:00,85.42,85.42,85.41,85.42,34421.0,68.7843,68.7843,68.7763,68.7843,34421.0
2019-03-14 13:45:00,85.41,85.42,85.41,85.42,13945.0,68.7763,68.7843,68.7763,68.7843,13945.0
2019-03-14 13:50:00,85.41,85.42,85.41,85.42,16194.0,68.7763,68.7843,68.7763,68.7843,16194.0
2019-03-14 13:55:00,85.42,85.42,85.41,85.42,1838.0,68.7843,68.7843,68.7763,68.7843,1838.0
2019-03-14 14:00:00,85.41,85.43,85.41,85.42,15381.0,68.7763,68.7924,68.7763,68.7843,15381.0
2019-03-14 14:05:00,85.42,85.42,85.41,85.42,3384.0,68.7843,68.7843,68.7763,68.7843,3384.0
2019-03-14 14:10:00,85.42,85.42,85.41,85.41,82799.0,68.7843,68.7843,68.7763,68.7763,82799.0
2019-03-14 14:15:00,85.42,85.44,85.41,85.43,24246.0,68.7843,68.8004,68.7763,68.7924,24246.0
2019-03-14 14:20:00,85.44,85.44,85.41,85.42,15418.0,68.8004,68.8004,68.7763,68.7843,15418.0
2019-03-14 14:25:00,85.41,85.42,85.4,85.41,32058.0,68.7763,68.7843,68.7682,68.7763,32058.0
2019-03-14 14:30:00,85.41,85.43,85.4,85.42,8472.0,68.7763,68.7924,68.7682,68.7843,8472.0
2019-03-14 14:35:00,85.42,85.43,85.42,85.42,2937.0,68.7843,68.7924,68.7843,68.7843,2937.0
2019-03-14 14:40:00,85.43,85.43,85.41,85.42,15849.0,68.7924,68.7924,68.7763,68.7843,15849.0
2019-03-14 14:45:00,85.41,85.42,85.41,85.42,22605.0,68.7763,68.7843,68.7763,68.7843,22605.0
2019-03-14 14:50:00,85.42,85.42,85.41,85.41,33957.0,68.7843,68.7843,68.7763,68.7763,33957.0
2019-03-14 14:55:00,85.42,85.42,85.4,85.41,47733.0,68.7843,68.7843,68.7682,68.7763,47733.0
2019-03-14 15:00:00,85.41,85.42,85.4,85.42,27594.0,68.7763,68.7843,68.7682,68.7843,27594.0
2019-03-14 15:05:00,85.42,85.42,85.41,85.41,11317.0,68.7843,68.7843,68.7763,68.7763,11317.0
2019-03-14 15:10:00,85.42,85.43,85.4,85.41,25156.0,68.7843,68.7924,68.7682,68.7763,25156.0
2019-03-14 15:15:00,85.41,85.42,85.4,85.42,4341.0,68.7763,68.7843,68.7682,68.7843,4341.0
2019-03-14 15:20:00,85.42,85.43,85.41,85.42,24093.0,68.7843,68.7924,68.7763,68.7843,24093.0
2019-03-14 15:25:00,85.42,85.43,85.42,85.43,9700.0,68.7843,68.7924,68.7843,68.7924,9700.0
2019-03-14 15:30:00,85.43,85.44,85.42,85.44,22143.0,68.7924,68.8004,68.7843,68.8004,22143.0
2019-03-14 15:35:00,85.44,85.44,85.43,85.44,16758.0,68.8004,68.8004,68.7924,68.8004,16758.0
2019-03-14 15:40:00,85.44,85.44,85.43,85.44,2101.0,68.8004,68.8004,68.7924,68.8004,2101.0
2019-03-14 15:45:00,85.43,85.44,85.42,85.44,23761.0,68.7924,68.8004,68.7843,68.8004,23761.0
2019-03-14 15:50:00,85.44,85.44,85.43,85.44,6204.0,68.8004,68.8004,68.7924,68.8004,6204.0
2019-03-14 15:55:00,85.43,85.44,85.41,85.42,19020.0,68.7924,68.8004,68.7763,68.7843,19020.0
2019-03-15 09:30:00,85.64,85.71,85.64,85.71,67169.0,68.9615,69.0179,68.9615,69.0179,67169.0
2019-03-15 09:35:00,85.7,85.72,85.7,85.72,7774.0,69.0098,69.0259,69.0098,69.0259,7774.0
2019-03-15 09:40:00,85.72,85.73,85.71,85.72,6343.0,69.0259,69.034,69.0179,69.0259,6343.0
2019-03-15 09:45:00,85.72,85.73,85.71,85.71,13081.0,69.0259,69.034,69.0179,69.0179,13081.0
2019-03-15 09:50:00,85.71,85.72,85.7,85.71,14278.0,69.0179,69.0259,69.0098,69.0179,14278.0
2019-03-15 09:55:00,85.72,85.72,85.71,85.72,12355.0,69.0259,69.0259,69.0179,69.0259,12355.0
2019-03-15 10:00:00,85.71,85.71,85.7,85.7,2720.0,69.0179,69.0179,69.0098,69.0098,2720.0
2019-03-15 10:05:00,85.7,85.71,85.69,85.7,37020.0,69.0098,69.0179,69.0018,69.0098,37020.0
2019-03-15 10:10:00,85.7,85.72,85.69,85.7,11150.0,69.0098,69.0259,69.0018,69.0098,11150.0
2019-03-15 10:15:00,85.71,85.73,85.71,85.73,12228.0,69.0179,69.034,69.0179,69.034,12228.0
2019-03-15 10:20:00,85.74,85.74,85.71,85.72,12911.0,69.042,69.042,69.0179,69.0259,12911.0
2019-03-15 10:25:00,85.72,85.72,85.71,85.72,1700.0,69.0259,69.0259,69.0179,69.0259,1700.0
2019-03-15 10:30:00,85.71,85.71,85.7,85.71,7056.0,69.0179,69.0179,69.0098,69.0179,7056.0
2019-03-15 10:35:00,85.71,85.73,85.7,85.72,6528.0,69.0179,69.034,69.0098,69.0259,6528.0
2019-03-15 10:40:00,85.72,85.72,85.71,85.72,1433.0,69.0259,69.0259,69.0179,69.0259,1433.0
2019-03-15 10:45:00,85.72,85.72,85.69,85.71,7855.0,69.0259,69.0259,69.0018,69.0179,7855.0
2019-03-15 10:50:00,85.71,85.71,85.69,85.69,2655.0,69.0179,69.0179,69.0018,69.0018,2655.0
2019-03-15 10:55:00,85.7,85.7,85.67,85.68,14027.0,69.0098,69.0098,68.9857,68.9937,14027.0
2019-03-15 11:00:00,85.67,85.68,85.67,85.68,7189.0,68.9857,68.9937,68.9857,68.9937,7189.0
2019-03-15 11:05:00,85.67,85.67,85.65,85.65,24893.0,68.9857,68.9857,68.9695,68.9695,24893.0
2019-03-15 11:10:00,85.64,85.66,85.64,85.65,5161.0,68.9615,68.9776,68.9615,68.9695,5161.0
2019-03-15 11:15:00,85.65,85.68,85.65,85.67,3466.0,68.9695,68.9937,68.9695,68.9857,3466.0
2019-03-15 11:20:00,85.68,85.68,85.67,85.68,2150.0,68.9937,68.9937,68.9857,68.9937,2150.0
2019-03-15 11:25:00,85.67,85.68,85.66,85.67,14227.0,68.9857,68.9937,68.9776,68.9857,14227.0
2019-03-15 11:30:00,85.67,85.67,85.66,85.67,5128.0,68.9857,68.9857,68.9776,68.9857,5128.0
2019-03-15 11:35:00,85.66,85.67,85.66,85.67,3524.0,68.9776,68.9857,68.9776,68.9857,3524.0
2019-03-15 11:40:00,85.66,85.67,85.65,85.65,14089.0,68.9776,68.9857,68.9695,68.9695,14089.0
2019-03-15 11:45:00,85.65,85.65,85.64,85.65,5007.0,68.9695,68.9695,68.9615,68.9695,5007.0
2019-03-15 11:50:00,85.65,85.65,85.63,85.64,17833.0,68.9695,68.9695,68.9534,68.9615,17833.0
2019-03-15 11:55:00,85.63,85.65,85.63,85.65,4229.0,68.9534,68.9695,68.9534,68.9695,4229.0
2019-03-15 12:00:00,85.65,85.66,85.64,85.66,3638.0,68.9695,68.9776,68.9615,68.9776,3638.0
2019-03-15 12:05:00,85.65,85.66,85.63,85.64,4274.0,68.9695,68.9776,68.9534,68.9615,4274.0
2019-03-15 12:10:00,85.63,85.65,85.63,85.64,1921.0,68.9534,68.9695,68.9534,68.9615,1921.0
2019-03-15 12:15:00,85.63,85.64,85.63,85.64,4454.0,68.9534,68.9615,68.9534,68.9615,4454.0
2019-03-15 12:20:00,85.64,85.64,85.63,85.63,2008.0,68.9615,68.9615,68.9534,68.9534,2008.0
2019-03-15 12:25:00,85.64,85.64,85.63,85.64,1435.0,68.9615,68.9615,68.9534,68.9615,1435.0
2019-03-15 12:30:00,85.64,85.64,85.63,85.64,3896.0,68.9615,68.9615,68.9534,68.9615,3896.0
2019-03-15 12:35:00,85.64,85.64,85.63,85.64,3130.0,68.9615,68.9615,68.9534,68.9615,3130.0
2019-03-15 12:40:00,85.64,85.64,85.63,85.64,2352.0,68.9615,68.9615,68.9534,68.9615,2352.0
2019-03-15 12:45:00,85.64,85.64,85.63,85.64,8204.0,68.9615,68.9615,68.9534,68.9615,8204.0
2019-03-15 12:50:00,85.64,85.66,85.63,85.66,3082.0,68.9615,68.9776,68.9534,68.9776,3082.0
2019-03-15 12:55:00,85.66,85.66,85.65,85.66,7822.0,68.9776,68.9776,68.9695,68.9776,7822.0
2019-03-15 13:00:00,85.66,85.66,85.65,85.66,5820.0,68.9776,68.9776,68.9695,68.9776,5820.0
2019-03-15 13:05:00,85.66,85.67,85.65,85.67,3409.0,68.9776,68.9857,68.9695,68.9857,3409.0
2019-03-15 13:10:00,85.67,85.67,85.65,85.66,3675.0,68.9857,68.9857,68.9695,68.9776,3675.0
2019-03-15 13:15:00,85.66,85.68,85.65,85.67,13723.0,68.9776,68.9937,68.9695,68.9857,13723.0
2019-03-15 13:20:00,85.67,85.68,85.67,85.68,2907.0,68.9857,68.9937,68.9857,68.9937,2907.0
2019-03-15 13:25:00,85.67,85.68,85.66,85.67,11930.0,68.9857,68.9937,68.9776,68.9857,11930.0
2019-03-15 13:30:00,85.67,85.67,85.65,85.65,3118.0,68.9857,68.9857,68.9695,68.9695,3118.0
2019-03-15 13:35:00,85.66,85.66,85.65,85.66,2472.0,68.9776,68.9776,68.9695,68.9776,2472.0
2019-03-15 13:40:00,85.66,85.66,85.63,85.63,5457.0,68.9776,68.9776,68.9534,68.9534,5457.0
2019-03-15 13:45:00,85.64,85.64,85.62,85.64,16690.0,68.9615,68.9615,68.9454,68.9615,16690.0
2019-03-15 13:50:00,85.64,85.65,85.63,85.65,19071.0,68.9615,68.9695,68.9534,68.9695,19071.0
2019-03-15 13:55:00,85.65,85.65,85.64,85.64,3013.0,68.9695,68.9695,68.9615,68.9615,3013.0
2019-03-15 14:00:00,85.65,85.65,85.64,85.65,5908.0,68.9695,68.9695,68.9615,68.9695,5908.0
2019-03-15 14:05:00,85.65,85.65,85.63,85.63,23670.0,68.9695,68.9695,68.9534,68.9534,23670.0
2019-03-15 14:10:00,85.64,85.64,85.63,85.64,4998.0,68.9615,68.9615,68.9534,68.9615,4998.0
2019-03-15 14:15:00,85.64,85.65,85.63,85.65,13049.0,68.9615,68.9695,68.9534,68.9695,13049.0
2019-03-15 14:20:00,85.65,85.66,85.65,85.66,5927.0,68.9695,68.9776,68.9695,68.9776,5927.0
2019-03-15 14:25:00,85.66,85.66,85.65,85.66,10596.0,68.9776,68.9776,68.9695,68.9776,10596.0
2019-03-15 14:30:00,85.66,85.66,85.65,85.66,8731.0,68.9776,68.9776,68.9695,68.9776,8731.0
2019-03-15 14:35:00,85.66,85.66,85.65,85.66,7181.0,68.9776,68.9776,68.9695,68.9776,7181.0
2019-03-15 14:40:00,85.66,85.67,85.65,85.66,8955.0,68.9776,68.9857,68.9695,68.9776,8955.0
2019-03-15 14:45:00,85.66,85.66,85.65,85.66,6625.0,68.9776,68.9776,68.9695,68.9776,6625.0
2019-03-15 14:50:00,85.66,85.66,85.65,85.66,15430.0,68.9776,68.9776,68.9695,68.9776,15430.0
2019-03-15 14:55:00,85.66,85.67,85.65,85.67,20534.0,68.9776,68.9857,68.9695,68.9857,20534.0
2019-03-15 15:00:00,85.67,85.68,85.66,85.67,7449.0,68.9857,68.9937,68.9776,68.9857,7449.0
2019-03-15 15:05:00,85.67,85.68,85.67,85.67,11440.0,68.9857,68.9937,68.9857,68.9857,11440.0
2019-03-15 15:10:00,85.67,85.68,85.67,85.67,8102.0,68.9857,68.9937,68.9857,68.9857,8102.0
2019-03-15 15:15:00,85.67,85.68,85.67,85.67,10671.0,68.9857,68.9937,68.9857,68.9857,10671.0
2019-03-15 15:20:00,85.69,85.69,85.68,85.69,7237.0,69.0018,69.0018,68.9937,69.0018,7237.0
2019-03-15 15:25:00,85.69,85.69,85.68,85.68,3161.0,69.0018,69.0018,68.9937,68.9937,3161.0
2019-03-15 15:30:00,85.69,85.69,85.68,85.69,28024.0,69.0018,69.0018,68.9937,69.0018,28024.0
2019-03-15 15:35:00,85.69,85.71,85.68,85.71,14383.0,69.0018,69.0179,68.9937,69.0179,14383.0
2019-03-15 15:40:00,85.7,85.71,85.7,85.7,9403.0,69.0098,69.0179,69.0098,69.0098,9403.0
2019-03-15 15:45:00,85.7,85.71,85.7,85.7,14780.0,69.0098,69.0179,69.0098,69.0098,14780.0
2019-03-15 15:50:00,85.71,85.71,85.7,85.7,12421.0,69.0179,69.0179,69.0098,69.0098,12421.0
2019-03-15 15:55:00,85.7,85.72,85.7,85.71,85802.0,69.0098,69.0259,69.0098,69.0179,85802.0
2019-03-18 09:30:00,85.67,85.67,85.65,85.66,28522.0,68.9857,68.9857,68.9695,68.9776,28522.0
2019-03-18 09:35:00,85.66,85.66,85.65,85.66,9820.0,68.9776,68.9776,68.9695,68.9776,9820.0
2019-03-18 09:40:00,85.66,85.66,85.63,85.64,4991.0,68.9776,68.9776,68.9534,68.9615,4991.0
2019-03-18 09:45:00,85.64,85.65,85.64,85.65,2486.0,68.9615,68.9695,68.9615,68.9695,2486.0
2019-03-18 09:50:00,85.65,85.66,85.64,85.65,20179.0,68.9695,68.9776,68.9615,68.9695,20179.0
2019-03-18 09:55:00,85.66,85.67,85.65,85.66,5686.0,68.9776,68.9857,68.9695,68.9776,5686.0
2019-03-18 10:00:00,85.67,85.67,85.66,85.67,2367.0,68.9857,68.9857,68.9776,68.9857,2367.0
2019-03-18 10:05:00,85.67,85.69,85.66,85.68,10955.0,68.9857,69.0018,68.9776,68.9937,10955.0
2019-03-18 10:10:00,85.68,85.69,85.68,85.69,3623.0,68.9937,69.0018,68.9937,69.0018,3623.0
2019-03-18 10:15:00,85.69,85.69,85.68,85.68,3173.0,69.0018,69.0018,68.9937,68.9937,3173.0
2019-03-18 10:20:00,85.69,85.7,85.68,85.69,16458.0,69.0018,69.0098,68.9937,69.0018,16458.0
2019-03-18 10:25:00,85.7,85.7,85.68,85.69,8576.0,69.0098,69.0098,68.9937,69.0018,8576.0
2019-03-18 10:30:00,85.69,85.69,85.68,85.68,3857.0,69.0018,69.0018,68.9937,68.9937,3857.0
2019-03-18 10:35:00,85.69,85.69,85.68,85.68,2870.0,69.0018,69.0018,68.9937,68.9937,2870.0
2019-03-18 10:40:00,85.69,85.69,85.66,85.67,30530.0,69.0018,69.0018,68.9776,68.9857,30530.0
2019-03-18 10:45:00,85.67,85.68,85.66,85.67,9067.0,68.9857,68.9937,68.9776,68.9857,9067.0
2019-03-18 10:50:00,85.67,85.68,85.67,85.68,2795.0,68.9857,68.9937,68.9857,68.9937,2795.0
2019-03-18 10:55:00,85.67,85.68,85.66,85.67,7775.0,68.9857,68.9937,68.9776,68.9857,7775.0
2019-03-18 11:00:00,85.66,85.67,85.66,85.67,3707.0,68.9776,68.9857,68.9776,68.9857,3707.0
2019-03-18 11:05:00,85.67,85.67,85.64,85.66,55663.0,68.9857,68.9857,68.9615,68.9776,55663.0
2019-03-18 11:10:00,85.66,85.66,85.65,85.66,13322.0,68.9776,68.9776,68.9695,68.9776,13322.0
2019-03-18 11:15:00,85.66,85.68,85.66,85.67,13046.0,68.9776,68.9937,68.9776,68.9857,13046.0
2019-03-18 11:20:00,85.67,85.68,85.66,85.66,3083.0,68.9857,68.9937,68.9776,68.9776,3083.0
2019-03-18 11:25:00,85.66,85.67,85.66,85.66,8819.0,68.9776,68.9857,68.9776,68.9776,8819.0
2019-03-18 11:30:00,85.66,85.67,85.65,85.65,5742.0,68.9776,68.9857,68.9695,68.9695,5742.0
2019-03-18 11:35:00,85.65,85.68,85.65,85.68,15634.0,68.9695,68.9937,68.9695,68.9937,15634.0
2019-03-18 11:40:00,85.68,85.7,85.68,85.69,6167.0,68.9937,69.0098,68.9937,69.0018,6167.0
2019-03-18 11:45:00,85.68,85.69,85.67,85.68,9754.0,68.9937,69.0018,68.9857,68.9937,9754.0
2019-03-18 11:50:00,85.68,85.69,85.67,85.67,4394.0,68.9937,69.0018,68.9857,68.9857,4394.0
2019-03-18 11:55:00,85.67,85.67,85.66,85.67,2474.0,68.9857,68.9857,68.9776,68.9857,2474.0
2019-03-18 12:00:00,85.67,85.68,85.66,85.67,5922.0,68.9857,68.9937,68.9776,68.9857,5922.0
2019-03-18 12:05:00,85.67,85.68,85.66,85.66,8254.0,68.9857,68.9937,68.9776,68.9776,8254.0
2019-03-18 12:10:00,85.67,85.68,85.66,85.67,15851.0,68.9857,68.9937,68.9776,68.9857,15851.0
2019-03-18 12:15:00,85.68,85.68,85.65,85.66,14652.0,68.9937,68.9937,68.9695,68.9776,14652.0
2019-03-18 12:20:00,85.65,85.66,85.64,85.65,5362.0,68.9695,68.9776,68.9615,68.9695,5362.0
2019-03-18 12:25:00,85.66,85.68,85.65,85.68,4977.0,68.9776,68.9937,68.9695,68.9937,4977.0
2019-03-18 12:30:00,85.67,85.69,85.67,85.67,23175.0,68.9857,69.0018,68.9857,68.9857,23175.0
2019-03-18 12:35:00,85.67,85.67,85.65,85.66,16040.0,68.9857,68.9857,68.9695,68.9776,16040.0
2019-03-18 12:40:00,85.65,85.66,85.65,85.66,5278.0,68.9695,68.9776,68.9695,68.9776,5278.0
2019-03-18 12:45:00,85.65,85.66,85.64,85.64,5955.0,68.9695,68.9776,68.9615,68.9615,5955.0
2019-03-18 12:50:00,85.65,85.65,85.61,85.62,14189.0,68.9695,68.9695,68.9373,68.9454,14189.0
2019-03-18 12:55:00,85.62,85.63,85.61,85.63,3657.0,68.9454,68.9534,68.9373,68.9534,3657.0
2019-03-18 13:00:00,85.63,85.63,85.62,85.63,5476.0,68.9534,68.9534,68.9454,68.9534,5476.0
2019-03-18 13:05:00,85.62,85.63,85.62,85.62,22117.0,68.9454,68.9534,68.9454,68.9454,22117.0
2019-03-18 13:10:00,85.63,85.63,85.62,85.62,6219.0,68.9534,68.9534,68.9454,68.9454,6219.0
2019-03-18 13:15:00,85.62,85.63,85.62,85.63,1500.0,68.9454,68.9534,68.9454,68.9534,1500.0
2019-03-18 13:20:00,85.63,85.64,85.62,85.64,4041.0,68.9534,68.9615,68.9454,68.9615,4041.0
2019-03-18 13:25:00,85.64,85.65,85.63,85.65,4284.0,68.9615,68.9695,68.9534,68.9695,4284.0
2019-03-18 13:30:00,85.65,85.65,85.63,85.63,11786.0,68.9695,68.9695,68.9534,68.9534,11786.0
2019-03-18 13:35:00,85.63,85.63,85.62,85.63,3084.0,68.9534,68.9534,68.9454,68.9534,3084.0
2019-03-18 13:40:00,85.63,85.63,85.62,85.63,13616.0,68.9534,68.9534,68.9454,68.9534,13616.0
2019-03-18 13:45:00,85.63,85.63,85.62,85.63,45297.0,68.9534,68.9534,68.9454,68.9534,45297.0
2019-03-18 13:50:00,85.63,85.63,85.62,85.63,3685.0,68.9534,68.9534,68.9454,68.9534,3685.0
2019-03-18 13:55:00,85.63,85.63,85.62,85.63,4413.0,68.9534,68.9534,68.9454,68.9534,4413.0
2019-03-18 14:00:00,85.63,85.63,85.62,85.63,2767.0,68.9534,68.9534,68.9454,68.9534,2767.0
2019-03-18 14:05:00,85.62,85.63,85.62,85.63,5152.0,68.9454,68.9534,68.9454,68.9534,5152.0
2019-03-18 14:10:00,85.63,85.63,85.62,85.63,8132.0,68.9534,68.9534,68.9454,68.9534,8132.0
2019-03-18 14:15:00,85.63,85.63,85.62,85.63,2384.0,68.9534,68.9534,68.9454,68.9534,2384.0
2019-03-18 14:20:00,85.62,85.63,85.6,85.6,13626.0,68.9454,68.9534,68.9293,68.9293,13626.0
2019-03-18 14:25:00,85.6,85.62,85.6,85.62,27388.0,68.9293,68.9454,68.9293,68.9454,27388.0
2019-03-18 14:30:00,85.62,85.63,85.61,85.63,21978.0,68.9454,68.9534,68.9373,68.9534,21978.0
2019-03-18 14:35:00,85.62,85.63,85.61,85.62,8466.0,68.9454,68.9534,68.9373,68.9454,8466.0
2019-03-18 14:40:00,85.63,85.63,85.61,85.61,5687.0,68.9534,68.9534,68.9373,68.9373,5687.0
2019-03-18 14:45:00,85.62,85.62,85.6,85.61,9857.0,68.9454,68.9454,68.9293,68.9373,9857.0
2019-03-18 14:50:00,85.61,85.61,85.6,85.61,6137.0,68.9373,68.9373,68.9293,68.9373,6137.0
2019-03-18 14:55:00,85.6,85.62,85.59,85.62,36081.0,68.9293,68.9454,68.9212,68.9454,36081.0
2019-03-18 15:00:00,85.62,85.62,85.61,85.62,5636.0,68.9454,68.9454,68.9373,68.9454,5636.0
2019-03-18 15:05:00,85.62,85.63,85.61,85.62,18467.0,68.9454,68.9534,68.9373,68.9454,18467.0
2019-03-18 15:10:00,85.62,85.63,85.61,85.62,5139.0,68.9454,68.9534,68.9373,68.9454,5139.0
2019-03-18 15:15:00,85.63,85.64,85.62,85.64,32279.0,68.9534,68.9615,68.9454,68.9615,32279.0
2019-03-18 15:20:00,85.64,85.64,85.63,85.64,8267.0,68.9615,68.9615,68.9534,68.9615,8267.0
2019-03-18 15:25:00,85.64,85.65,85.63,85.65,11118.0,68.9615,68.9695,68.9534,68.9695,11118.0
2019-03-18 15:30:00,85.65,85.65,85.64,85.65,5526.0,68.9695,68.9695,68.9615,68.9695,5526.0
2019-03-18 15:35:00,85.65,85.65,85.63,85.65,13305.0,68.9695,68.9695,68.9534,68.9695,13305.0
2019-03-18 15:40:00,85.65,85.65,85.63,85.65,14736.0,68.9695,68.9695,68.9534,68.9695,14736.0
2019-03-18 15:45:00,85.65,85.65,85.64,85.65,2510.0,68.9695,68.9695,68.9615,68.9695,2510.0
2019-03-18 15:50:00,85.65,85.66,85.64,85.65,14405.0,68.9695,68.9776,68.9615,68.9695,14405.0
2019-03-18 15:55:00,85.65,85.66,85.63,85.63,26475.0,68.9695,68.9776,68.9534,68.9534,26475.0
2019-03-19 09:30:00,85.58,85.59,85.58,85.59,23803.0,68.9132,68.9212,68.9132,68.9212,23803.0
2019-03-19 09:35:00,85.58,85.59,85.58,85.58,4442.0,68.9132,68.9212,68.9132,68.9132,4442.0
2019-03-19 09:40:00,85.58,85.6,85.57,85.6,1604.0,68.9132,68.9293,68.9051,68.9293,1604.0
2019-03-19 09:45:00,85.6,85.62,85.6,85.62,10210.0,68.9293,68.9454,68.9293,68.9454,10210.0
2019-03-19 09:50:00,85.62,85.62,85.61,85.61,5468.0,68.9454,68.9454,68.9373,68.9373,5468.0
2019-03-19 09:55:00,85.61,85.62,85.61,85.62,8029.0,68.9373,68.9454,68.9373,68.9454,8029.0
2019-03-19 10:00:00,85.63,85.63,85.6,85.61,22549.0,68.9534,68.9534,68.9293,68.9373,22549.0
2019-03-19 10:05:00,85.6,85.62,85.59,85.61,3420.0,68.9293,68.9454,68.9212,68.9373,3420.0
2019-03-19 10:10:00,85.6,85.61,85.58,85.58,3552.0,68.9293,68.9373,68.9132,68.9132,3552.0
2019-03-19 10:15:00,85.59,85.6,85.58,85.59,2833.0,68.9212,68.9293,68.9132,68.9212,2833.0
2019-03-19 10:20:00,85.6,85.61,85.6,85.6,3480.0,68.9293,68.9373,68.9293,68.9293,3480.0
2019-03-19 10:25:00,85.6,85.63,85.6,85.63,4785.0,68.9293,68.9534,68.9293,68.9534,4785.0
2019-03-19 10:30:00,85.62,85.63,85.61,85.61,11519.0,68.9454,68.9534,68.9373,68.9373,11519.0
2019-03-19 10:35:00,85.6,85.62,85.6,85.61,21127.0,68.9293,68.9454,68.9293,68.9373,21127.0
2019-03-19 10:40:00,85.62,85.63,85.61,85.63,7987.0,68.9454,68.9534,68.9373,68.9534,7987.0
2019-03-19 10:45:00,85.64,85.64,85.63,85.64,16448.0,68.9615,68.9615,68.9534,68.9615,16448.0
2019-03-19 10:50:00,85.64,85.64,85.63,85.64,3398.0,68.9615,68.9615,68.9534,68.9615,3398.0
2019-03-19 10:55:00,85.64,85.65,85.63,85.64,12484.0,68.9615,68.9695,68.9534,68.9615,12484.0
2019-03-19 11:00:00,85.65,85.65,85.64,85.65,7081.0,68.9695,68.9695,68.9615,68.9695,7081.0
2019-03-19 11:05:00,85.65,85.66,85.65,85.66,6723.0,68.9695,68.9776,68.9695,68.9776,6723.0
2019-03-19 11:10:00,85.66,85.66,85.65,85.65,5926.0,68.9776,68.9776,68.9695,68.9695,5926.0
2019-03-19 11:15:00,85.66,85.66,85.65,85.66,7742.0,68.9776,68.9776,68.9695,68.9776,7742.0
2019-03-19 11:20:00,85.66,85.67,85.65,85.67,10210.0,68.9776,68.9857,68.9695,68.9857,10210.0
2019-03-19 11:25:00,85.67,85.67,85.66,85.66,6623.0,68.9857,68.9857,68.9776,68.9776,6623.0
2019-03-19 11:30:00,85.67,85.67,85.66,85.67,5678.0,68.9857,68.9857,68.9776,68.9857,5678.0
2019-03-19 11:35:00,85.67,85.67,85.66,85.67,5690.0,68.9857,68.9857,68.9776,68.9857,5690.0
2019-03-19 11:40:00,85.67,85.67,85.66,85.67,18494.0,68.9857,68.9857,68.9776,68.9857,18494.0
2019-03-19 11:45:00,85.67,85.68,85.66,85.67,8795.0,68.9857,68.9937,68.9776,68.9857,8795.0
2019-03-19 11:50:00,85.68,85.68,85.67,85.67,1760.0,68.9937,68.9937,68.9857,68.9857,1760.0
2019-03-19 11:55:00,85.67,85.68,85.67,85.67,1809.0,68.9857,68.9937,68.9857,68.9857,1809.0
2019-03-19 12:00:00,85.67,85.69,85.67,85.68,10617.0,68.9857,69.0018,68.9857,68.9937,10617.0
2019-03-19 12:05:00,85.69,85.69,85.68,85.69,7494.0,69.0018,69.0018,68.9937,69.0018,7494.0
2019-03-19 12:10:00,85.68,85.7,85.68,85.7,3240.0,68.9937,69.0098,68.9937,69.0098,3240.0
2019-03-19 12:15:00,85.7,85.7,85.69,85.69,5019.0,69.0098,69.0098,69.0018,69.0018,5019.0
2019-03-19 12:20:00,85.7,85.7,85.69,85.69,3019.0,69.0098,69.0098,69.0018,69.0018,3019.0
2019-03-19 12:25:00,85.7,85.7,85.69,85.69,2283.0,69.0098,69.0098,69.0018,69.0018,2283.0
2019-03-19 12:30:00,85.7,85.7,85.69,85.7,7625.0,69.0098,69.0098,69.0018,69.0098,7625.0
2019-03-19 12:35:00,85.7,85.7,85.69,85.7,5932.0,69.0098,69.0098,69.0018,69.0098,5932.0
2019-03-19 12:40:00,85.69,85.7,85.69,85.7,825.0,69.0018,69.0098,69.0018,69.0098,825.0
2019-03-19 12:45:00,85.7,85.71,85.69,85.7,29014.0,69.0098,69.0179,69.0018,69.0098,29014.0
2019-03-19 12:50:00,85.7,85.71,85.69,85.7,9323.0,69.0098,69.0179,69.0018,69.0098,9323.0
2019-03-19 12:55:00,85.69,85.69,85.67,85.68,13091.0,69.0018,69.0018,68.9857,68.9937,13091.0
2019-03-19 13:00:00,85.68,85.69,85.67,85.69,10701.0,68.9937,69.0018,68.9857,69.0018,10701.0
2019-03-19 13:05:00,85.7,85.7,85.68,85.69,22746.0,69.0098,69.0098,68.9937,69.0018,22746.0
2019-03-19 13:10:00,85.69,85.69,85.68,85.69,4034.0,69.0018,69.0018,68.9937,69.0018,4034.0
2019-03-19 13:15:00,85.69,85.69,85.68,85.69,9701.0,69.0018,69.0018,68.9937,69.0018,9701.0
2019-03-19 13:20:00,85.69,85.69,85.68,85.68,13064.0,69.0018,69.0018,68.9937,68.9937,13064.0
2019-03-19 13:25:00,85.68,85.68,85.67,85.67,2248.0,68.9937,68.9937,68.9857,68.9857,2248.0
2019-03-19 13:30:00,85.67,85.68,85.67,85.68,1849.0,68.9857,68.9937,68.9857,68.9937,1849.0
2019-03-19 13:35:00,85.67,85.68,85.67,85.68,29572.0,68.9857,68.9937,68.9857,68.9937,29572.0
2019-03-19 13:40:00,85.67,85.68,85.67,85.68,3790.0,68.9857,68.9937,68.9857,68.9937,3790.0
2019-03-19 13:45:00,85.68,85.68,85.67,85.67,4146.0,68.9937,68.9937,68.9857,68.9857,4146.0
2019-03-19 13:50:00,85.67,85.68,85.67,85.68,3867.0,68.9857,68.9937,68.9857,68.9937,3867.0
2019-03-19 13:55:00,85.67,85.68,85.67,85.68,3720.0,68.9857,68.9937,68.9857,68.9937,3720.0
2019-03-19 14:00:00,85.67,85.68,85.67,85.67,6035.0,68.9857,68.9937,68.9857,68.9857,6035.0
2019-03-19 14:05:00,85.68,85.68,85.67,85.67,7025.0,68.9937,68.9937,68.9857,68.9857,7025.0
2019-03-19 14:10:00,85.67,85.68,85.67,85.68,13261.0,68.9857,68.9937,68.9857,68.9937,13261.0
2019-03-19 14:15:00,85.68,85.69,85.68,85.69,12520.0,68.9937,69.0018,68.9937,69.0018,12520.0
2019-03-19 14:20:00,85.69,85.69,85.68,85.69,4811.0,69.0018,69.0018,68.9937,69.0018,4811.0
2019-03-19 14:25:00,85.69,85.69,85.67,85.68,41863.0,69.0018,69.0018,68.9857,68.9937,41863.0
2019-03-19 14:30:00,85.67,85.69,85.67,85.69,37922.0,68.9857,69.0018,68.9857,69.0018,37922.0
2019-03-19 14:35:00,85.69,85.69,85.68,85.69,7627.0,69.0018,69.0018,68.9937,69.0018,7627.0
2019-03-19 14:40:00,85.68,85.69,85.68,85.69,4001.0,68.9937,69.0018,68.9937,69.0018,4001.0
2019-03-19 14:45:00,85.69,85.69,85.68,85.69,9795.0,69.0018,69.0018,68.9937,69.0018,9795.0
2019-03-19 14:50:00,85.69,85.69,85.68,85.69,7659.0,69.0018,69.0018,68.9937,69.0018,7659.0
2019-03-19 14:55:00,85.69,85.69,85.67,85.68,20410.0,69.0018,69.0018,68.9857,68.9937,20410.0
2019-03-19 15:00:00,85.68,85.68,85.67,85.68,8942.0,68.9937,68.9937,68.9857,68.9937,8942.0
2019-03-19 15:05:00,85.68,85.68,85.67,85.68,13987.0,68.9937,68.9937,68.9857,68.9937,13987.0
2019-03-19 15:10:00,85.67,85.68,85.67,85.68,5787.0,68.9857,68.9937,68.9857,68.9937,5787.0
2019-03-19 15:15:00,85.68,85.68,85.67,85.67,11427.0,68.9937,68.9937,68.9857,68.9857,11427.0
2019-03-19 15:20:00,85.67,85.68,85.67,85.67,10435.0,68.9857,68.9937,68.9857,68.9857,10435.0
2019-03-19 15:25:00,85.67,85.68,85.67,85.67,4612.0,68.9857,68.9937,68.9857,68.9857,4612.0
2019-03-19 15:30:00,85.67,85.68,85.67,85.67,9543.0,68.9857,68.9937,68.9857,68.9857,9543.0
2019-03-19 15:35:00,85.68,85.68,85.67,85.67,1850.0,68.9937,68.9937,68.9857,68.9857,1850.0
2019-03-19 15:40:00,85.68,85.68,85.67,85.68,18405.0,68.9937,68.9937,68.9857,68.9937,18405.0
2019-03-19 15:45:00,85.67,85.68,85.67,85.67,3846.0,68.9857,68.9937,68.9857,68.9857,3846.0
2019-03-19 15:50:00,85.67,85.68,85.66,85.66,7671.0,68.9857,68.9937,68.9776,68.9776,7671.0
2019-03-19 15:55:00,85.68,85.68,85.64,85.64,21217.0,68.9937,68.9937,68.9615,68.9615,21217.0
2019-03-20 09:30:00,85.69,85.7,85.69,85.7,17642.0,69.0018,69.0098,69.0018,69.0098,17642.0
2019-03-20 09:35:00,85.7,85.7,85.69,85.7,5467.0,69.0098,69.0098,69.0018,69.0098,5467.0
2019-03-20 09:40:00,85.71,85.71,85.69,85.7,52356.0,69.0179,69.0179,69.0018,69.0098,52356.0
2019-03-20 09:45:00,85.7,85.7,85.69,85.69,22578.0,69.0098,69.0098,69.0018,69.0018,22578.0
2019-03-20 09:50:00,85.69,85.69,85.67,85.69,15275.0,69.0018,69.0018,68.9857,69.0018,15275.0
2019-03-20 09:55:00,85.7,85.7,85.69,85.69,3860.0,69.0098,69.0098,69.0018,69.0018,3860.0
2019-03-20 10:00:00,85.7,85.7,85.69,85.69,5887.0,69.0098,69.0098,69.0018,69.0018,5887.0
2019-03-20 10:05:00,85.69,85.7,85.68,85.69,4699.0,69.0018,69.0098,68.9937,69.0018,4699.0
2019-03-20 10:10:00,85.69,85.7,85.68,85.7,11341.0,69.0018,69.0098,68.9937,69.0098,11341.0
2019-03-20 10:15:00,85.69,85.72,85.69,85.72,18903.0,69.0018,69.0259,69.0018,69.0259,18903.0
2019-03-20 10:20:00,85.71,85.72,85.7,85.7,13791.0,69.0179,69.0259,69.0098,69.0098,13791.0
2019-03-20 10:25:00,85.7,85.71,85.7,85.7,4187.0,69.0098,69.0179,69.0098,69.0098,4187.0
2019-03-20 10:30:00,85.7,85.72,85.7,85.72,28310.0,69.0098,69.0259,69.0098,69.0259,28310.0
2019-03-20 10:35:00,85.72,85.72,85.71,85.72,10642.0,69.0259,69.0259,69.0179,69.0259,10642.0
2019-03-20 10:40:00,85.72,85.73,85.71,85.73,4671.0,69.0259,69.034,69.0179,69.034,4671.0
2019-03-20 10:45:00,85.72,85.73,85.7,85.72,8951.0,69.0259,69.034,69.0098,69.0259,8951.0
2019-03-20 10:50:00,85.73,85.73,85.72,85.73,7737.0,69.034,69.034,69.0259,69.034,7737.0
2019-03-20 10:55:00,85.74,85.75,85.73,85.73,35497.0,69.042,69.0501,69.034,69.034,35497.0
2019-03-20 11:00:00,85.73,85.75,85.73,85.74,24309.0,69.034,69.0501,69.034,69.042,24309.0
2019-03-20 11:05:00,85.75,85.75,85.73,85.75,9563.0,69.0501,69.0501,69.034,69.0501,9563.0
2019-03-20 11:10:00,85.75,85.75,85.74,85.74,7023.0,69.0501,69.0501,69.042,69.042,7023.0
2019-03-20 11:15:00,85.75,85.75,85.74,85.75,9719.0,69.0501,69.0501,69.042,69.0501,9719.0
2019-03-20 11:20:00,85.75,85.75,85.74,85.74,2694.0,69.0501,69.0501,69.042,69.042,2694.0
2019-03-20 11:25:00,85.75,85.75,85.73,85.73,5642.0,69.0501,69.0501,69.034,69.034,5642.0
2019-03-20 11:30:00,85.73,85.74,85.72,85.74,31492.0,69.034,69.042,69.0259,69.042,31492.0
2019-03-20 11:35:00,85.74,85.74,85.71,85.73,16126.0,69.042,69.042,69.0179,69.034,16126.0
2019-03-20 11:40:00,85.72,85.73,85.72,85.73,2457.0,69.0259,69.034,69.0259,69.034,2457.0
2019-03-20 11:45:00,85.72,85.73,85.71,85.73,3746.0,69.0259,69.034,69.0179,69.034,3746.0
2019-03-20 11:50:00,85.73,85.75,85.72,85.75,3820.0,69.034,69.0501,69.0259,69.0501,3820.0
2019-03-20 11:55:00,85.75,85.76,85.74,85.74,5060.0,69.0501,69.0581,69.042,69.042,5060.0
2019-03-20 12:00:00,85.74,85.74,85.73,85.74,4729.0,69.042,69.042,69.034,69.042,4729.0
2019-03-20 12:05:00,85.74,85.74,85.73,85.73,1484.0,69.042,69.042,69.034,69.034,1484.0
2019-03-20 12:10:00,85.74,85.74,85.73,85.74,2902.0,69.042,69.042,69.034,69.042,2902.0
2019-03-20 12:15:00,85.73,85.74,85.72,85.73,8273.0,69.034,69.042,69.0259,69.034,8273.0
2019-03-20 12:20:00,85.73,85.74,85.73,85.74,3162.0,69.034,69.042,69.034,69.042,3162.0
2019-03-20 12:25:00,85.74,85.74,85.72,85.73,4523.0,69.042,69.042,69.0259,69.034,4523.0
2019-03-20 12:30:00,85.73,85.74,85.72,85.73,9891.0,69.034,69.042,69.0259,69.034,9891.0
2019-03-20 12:35:00,85.73,85.74,85.72,85.72,4234.0,69.034,69.042,69.0259,69.0259,4234.0
2019-03-20 12:40:00,85.72,85.72,85.7,85.7,12029.0,69.0259,69.0259,69.0098,69.0098,12029.0
2019-03-20 12:45:00,85.71,85.72,85.7,85.72,13105.0,69.0179,69.0259,69.0098,69.0259,13105.0
2019-03-20 12:50:00,85.71,85.72,85.7,85.71,6007.0,69.0179,69.0259,69.0098,69.0179,6007.0
2019-03-20 12:55:00,85.71,85.71,85.7,85.71,1353.0,69.0179,69.0179,69.0098,69.0179,1353.0
2019-03-20 13:00:00,85.71,85.72,85.71,85.72,1855.0,69.0179,69.0259,69.0179,69.0259,1855.0
2019-03-20 13:05:00,85.71,85.72,85.71,85.71,9842.0,69.0179,69.0259,69.0179,69.0179,9842.0
2019-03-20 13:10:00,85.72,85.72,85.69,85.69,23686.0,69.0259,69.0259,69.0018,69.0018,23686.0
2019-03-20 13:15:00,85.7,85.71,85.69,85.7,6516.0,69.0098,69.0179,69.0018,69.0098,6516.0
2019-03-20 13:20:00,85.7,85.71,85.7,85.7,2241.0,69.0098,69.0179,69.0098,69.0098,2241.0
2019-03-20 13:25:00,85.7,85.71,85.69,85.69,5798.0,69.0098,69.0179,69.0018,69.0018,5798.0
2019-03-20 13:30:00,85.7,85.7,85.68,85.68,5640.0,69.0098,69.0098,68.9937,68.9937,5640.0
2019-03-20 13:35:00,85.68,85.69,85.68,85.69,1133.0,68.9937,69.0018,68.9937,69.0018,1133.0
2019-03-20 13:40:00,85.69,85.71,85.68,85.71,11608.0,69.0018,69.0179,68.9937,69.0179,11608.0
2019-03-20 13:45:00,85.71,85.72,85.7,85.7,16986.0,69.0179,69.0259,69.0098,69.0098,16986.0
2019-03-20 13:50:00,85.71,85.71,85.7,85.7,15093.0,69.0179,69.0179,69.0098,69.0098,15093.0
2019-03-20 13:55:00,85.71,85.73,85.69,85.69,29766.0,69.0179,69.034,69.0018,69.0018,29766.0
2019-03-20 14:00:00,85.69,85.97,85.69,85.95,79659.0,69.0018,69.2272,69.0018,69.2111,79659.0
2019-03-20 14:05:00,85.96,85.99,85.94,85.96,148378.0,69.2192,69.2433,69.2031,69.2192,148378.0
2019-03-20 14:10:00,85.96,86.04,85.96,86.03,36704.0,69.2192,69.2836,69.2192,69.2755,36704.0
2019-03-20 14:15:00,86.04,86.08,86.04,86.08,8087.0,69.2836,69.3158,69.2836,69.3158,8087.0
2019-03-20 14:20:00,86.09,86.14,86.09,86.12,8138.0,69.3239,69.3641,69.3239,69.348,8138.0
2019-03-20 14:25:00,86.11,86.17,86.11,86.16,34012.0,69.34,69.3883,69.34,69.3802,34012.0
2019-03-20 14:30:00,86.16,86.16,86.12,86.15,28997.0,69.3802,69.3802,69.348,69.3722,28997.0
2019-03-20 14:35:00,86.16,86.2,86.15,86.19,16869.0,69.3802,69.4124,69.3722,69.4044,16869.0
2019-03-20 14:40:00,86.2,86.2,86.14,86.15,14686.0,69.4124,69.4124,69.3641,69.3722,14686.0
2019-03-20 14:45:00,86.14,86.15,86.13,86.14,9004.0,69.3641,69.3722,69.3561,69.3641,9004.0
2019-03-20 14:50:00,86.15,86.16,86.12,86.13,20721.0,69.3722,69.3802,69.348,69.3561,20721.0
2019-03-20 14:55:00,86.13,86.16,86.12,86.15,27045.0,69.3561,69.3802,69.348,69.3722,27045.0
2019-03-20 15:00:00,86.15,86.15,86.14,86.14,7553.0,69.3722,69.3722,69.3641,69.3641,7553.0
2019-03-20 15:05:00,86.15,86.18,86.15,86.18,10668.0,69.3722,69.3963,69.3722,69.3963,10668.0
2019-03-20 15:10:00,86.18,86.18,86.12,86.13,16706.0,69.3963,69.3963,69.348,69.3561,16706.0
2019-03-20 15:15:00,86.12,86.13,86.1,86.12,12038.0,69.348,69.3561,69.3319,69.348,12038.0
2019-03-20 15:20:00,86.12,86.12,86.09,86.11,21776.0,69.348,69.348,69.3239,69.34,21776.0
2019-03-20 15:25:00,86.11,86.11,86.09,86.1,13843.0,69.34,69.34,69.3239,69.3319,13843.0
2019-03-20 15:30:00,86.11,86.12,86.1,86.12,28834.0,69.34,69.348,69.3319,69.348,28834.0
2019-03-20 15:35:00,86.11,86.12,86.09,86.11,32173.0,69.34,69.348,69.3239,69.34,32173.0
2019-03-20 15:40:00,86.11,86.11,86.1,86.11,38708.0,69.34,69.34,69.3319,69.34,38708.0
2019-03-20 15:45:00,86.1,86.13,86.1,86.13,46992.0,69.3319,69.3561,69.3319,69.3561,46992.0
2019-03-20 15:50:00,86.13,86.15,86.12,86.14,41105.0,69.3561,69.3722,69.348,69.3641,41105.0
2019-03-20 15:55:00,86.14,86.17,86.13,86.16,39348.0,69.3641,69.3883,69.3561,69.3802,39348.0
2019-03-21 09:30:00,86.18,86.18,86.16,86.18,12844.0,69.3963,69.3963,69.3802,69.3963,12844.0
2019-03-21 09:35:00,86.18,86.18,86.17,86.18,30962.0,69.3963,69.3963,69.3883,69.3963,30962.0
2019-03-21 09:40:00,86.19,86.22,86.18,86.22,43616.0,69.4044,69.4285,69.3963,69.4285,43616.0
2019-03-21 09:45:00,86.22,86.22,86.2,86.22,51613.0,69.4285,69.4285,69.4124,69.4285,51613.0
2019-03-21 09:50:00,86.22,86.23,86.21,86.23,27525.0,69.4285,69.4366,69.4205,69.4366,27525.0
2019-03-21 09:55:00,86.22,86.23,86.22,86.22,5487.0,69.4285,69.4366,69.4285,69.4285,5487.0
2019-03-21 10:00:00,86.22,86.23,86.21,86.21,8253.0,69.4285,69.4366,69.4205,69.4205,8253.0
2019-03-21 10:05:00,86.22,86.24,86.21,86.24,28084.0,69.4285,69.4446,69.4205,69.4446,28084.0
2019-03-21 10:10:00,86.24,86.26,86.23,86.26,16351.0,69.4446,69.4608,69.4366,69.4608,16351.0
2019-03-21 10:15:00,86.25,86.27,86.25,86.27,30855.0,69.4527,69.4688,69.4527,69.4688,30855.0
2019-03-21 10:20:00,86.27,86.28,86.26,86.27,11575.0,69.4688,69.4769,69.4608,69.4688,11575.0
2019-03-21 10:25:00,86.28,86.28,86.26,86.26,9111.0,69.4769,69.4769,69.4608,69.4608,9111.0
2019-03-21 10:30:00,86.26,86.27,86.26,86.27,5502.0,69.4608,69.4688,69.4608,69.4688,5502.0
2019-03-21 10:35:00,86.26,86.27,86.26,86.27,33774.0,69.4608,69.4688,69.4608,69.4688,33774.0
2019-03-21 10:40:00,86.27,86.28,86.27,86.28,14436.0,69.4688,69.4769,69.4688,69.4769,14436.0
2019-03-21 10:45:00,86.28,86.28,86.26,86.26,5560.0,69.4769,69.4769,69.4608,69.4608,5560.0
2019-03-21 10:50:00,86.26,86.26,86.24,86.25,10262.0,69.4608,69.4608,69.4446,69.4527,10262.0
2019-03-21 10:55:00,86.24,86.25,86.23,86.24,4507.0,69.4446,69.4527,69.4366,69.4446,4507.0
2019-03-21 11:00:00,86.24,86.25,86.22,86.23,14040.0,69.4446,69.4527,69.4285,69.4366,14040.0
2019-03-21 11:05:00,86.23,86.24,86.22,86.24,9934.0,69.4366,69.4446,69.4285,69.4446,9934.0
2019-03-21 11:10:00,86.24,86.26,86.24,86.26,7223.0,69.4446,69.4608,69.4446,69.4608,7223.0
2019-03-21 11:15:00,86.26,86.26,86.24,86.25,9309.0,69.4608,69.4608,69.4446,69.4527,9309.0
2019-03-21 11:20:00,86.25,86.25,86.24,86.24,8960.0,69.4527,69.4527,69.4446,69.4446,8960.0
2019-03-21 11:25:00,86.24,86.24,86.22,86.23,11339.0,69.4446,69.4446,69.4285,69.4366,11339.0
2019-03-21 11:30:00,86.23,86.24,86.22,86.23,19878.0,69.4366,69.4446,69.4285,69.4366,19878.0
2019-03-21 11:35:00,86.24,86.24,86.22,86.24,9784.0,69.4446,69.4446,69.4285,69.4446,9784.0
2019-03-21 11:40:00,86.23,86.24,86.23,86.24,7780.0,69.4366,69.4446,69.4366,69.4446,7780.0
2019-03-21 11:45:00,86.23,86.25,86.23,86.25,10602.0,69.4366,69.4527,69.4366,69.4527,10602.0
2019-03-21 11:50:00,86.25,86.26,86.24,86.26,40445.0,69.4527,69.4608,69.4446,69.4608,40445.0
2019-03-21 11:55:00,86.26,86.27,86.25,86.27,30252.0,69.4608,69.4688,69.4527,69.4688,30252.0
2019-03-21 12:00:00,86.27,86.27,86.26,86.27,4440.0,69.4688,69.4688,69.4608,69.4688,4440.0
2019-03-21 12:05:00,86.27,86.28,86.26,86.28,16131.0,69.4688,69.4769,69.4608,69.4769,16131.0
2019-03-21 12:10:00,86.27,86.28,86.26,86.27,5582.0,69.4688,69.4769,69.4608,69.4688,5582.0
2019-03-21 12:15:00,86.26,86.28,86.26,86.28,4463.0,69.4608,69.4769,69.4608,69.4769,4463.0
2019-03-21 12:20:00,86.27,86.29,86.27,86.29,6578.0,69.4688,69.4849,69.4688,69.4849,6578.0
2019-03-21 12:25:00,86.29,86.3,86.27,86.29,100710.0,69.4849,69.493,69.4688,69.4849,100710.0
2019-03-21 12:30:00,86.29,86.29,86.28,86.28,11341.0,69.4849,69.4849,69.4769,69.4769,11341.0
2019-03-21 12:35:00,86.29,86.29,86.26,86.27,11923.0,69.4849,69.4849,69.4608,69.4688,11923.0
2019-03-21 12:40:00,86.27,86.27,86.25,86.26,10524.0,69.4688,69.4688,69.4527,69.4608,10524.0
2019-03-21 12:45:00,86.27,86.27,86.26,86.27,2239.0,69.4688,69.4688,69.4608,69.4688,2239.0
2019-03-21 12:50:00,86.27,86.27,86.26,86.27,8209.0,69.4688,69.4688,69.4608,69.4688,8209.0
2019-03-21 12:55:00,86.27,86.27,86.26,86.27,2066.0,69.4688,69.4688,69.4608,69.4688,2066.0
2019-03-21 13:00:00,86.27,86.27,86.24,86.25,28101.0,69.4688,69.4688,69.4446,69.4527,28101.0
2019-03-21 13:05:00,86.25,86.25,86.24,86.25,16445.0,69.4527,69.4527,69.4446,69.4527,16445.0
2019-03-21 13:10:00,86.25,86.26,86.24,86.24,10366.0,69.4527,69.4608,69.4446,69.4446,10366.0
2019-03-21 13:15:00,86.24,86.25,86.23,86.23,3531.0,69.4446,69.4527,69.4366,69.4366,3531.0
2019-03-21 13:20:00,86.24,86.25,86.23,86.25,6849.0,69.4446,69.4527,69.4366,69.4527,6849.0
2019-03-21 13:25:00,86.24,86.25,86.24,86.24,6642.0,69.4446,69.4527,69.4446,69.4446,6642.0
2019-03-21 13:30:00,86.25,86.25,86.21,86.22,20779.0,69.4527,69.4527,69.4205,69.4285,20779.0
2019-03-21 13:35:00,86.22,86.22,86.18,86.19,24475.0,69.4285,69.4285,69.3963,69.4044,24475.0
2019-03-21 13:40:00,86.19,86.19,86.18,86.19,19751.0,69.4044,69.4044,69.3963,69.4044,19751.0
2019-03-21 13:45:00,86.18,86.19,86.17,86.17,11492.0,69.3963,69.4044,69.3883,69.3883,11492.0
2019-03-21 13:50:00,86.17,86.2,86.17,86.2,29403.0,69.3883,69.4124,69.3883,69.4124,29403.0
2019-03-21 13:55:00,86.19,86.2,86.18,86.19,25359.0,69.4044,69.4124,69.3963,69.4044,25359.0
2019-03-21 14:00:00,86.18,86.2,86.18,86.2,16024.0,69.3963,69.4124,69.3963,69.4124,16024.0
2019-03-21 14:05:00,86.2,86.21,86.19,86.2,9627.0,69.4124,69.4205,69.4044,69.4124,9627.0
2019-03-21 14:10:00,86.19,86.21,86.19,86.2,29039.0,69.4044,69.4205,69.4044,69.4124,29039.0
2019-03-21 14:15:00,86.2,86.21,86.18,86.19,10880.0,69.4124,69.4205,69.3963,69.4044,10880.0
2019-03-21 14:20:00,86.18,86.2,86.18,86.2,27994.0,69.3963,69.4124,69.3963,69.4124,27994.0
2019-03-21 14:25:00,86.19,86.2,86.18,86.2,26439.0,69.4044,69.4124,69.3963,69.4124,26439.0
2019-03-21 14:30:00,86.2,86.2,86.17,86.18,23372.0,69.4124,69.4124,69.3883,69.3963,23372.0
2019-03-21 14:35:00,86.18,86.19,86.17,86.19,6693.0,69.3963,69.4044,69.3883,69.4044,6693.0
2019-03-21 14:40:00,86.19,86.19,86.18,86.19,3777.0,69.4044,69.4044,69.3963,69.4044,3777.0
2019-03-21 14:45:00,86.19,86.21,86.19,86.2,23855.0,69.4044,69.4205,69.4044,69.4124,23855.0
2019-03-21 14:50:00,86.21,86.22,86.2,86.21,11663.0,69.4205,69.4285,69.4124,69.4205,11663.0
2019-03-21 14:55:00,86.21,86.22,86.21,86.22,12244.0,69.4205,69.4285,69.4205,69.4285,12244.0
2019-03-21 15:00:00,86.21,86.21,86.2,86.21,19087.0,69.4205,69.4205,69.4124,69.4205,19087.0
2019-03-21 15:05:00,86.21,86.22,86.2,86.22,11543.0,69.4205,69.4285,69.4124,69.4285,11543.0
2019-03-21 15:10:00,86.21,86.22,86.21,86.22,1439.0,69.4205,69.4285,69.4205,69.4285,1439.0
2019-03-21 15:15:00,86.22,86.22,86.21,86.22,2618.0,69.4285,69.4285,69.4205,69.4285,2618.0
2019-03-21 15:20:00,86.22,86.22,86.21,86.22,16174.0,69.4285,69.4285,69.4205,69.4285,16174.0
2019-03-21 15:25:00,86.22,86.22,86.21,86.21,13125.0,69.4285,69.4285,69.4205,69.4205,13125.0
2019-03-21 15:30:00,86.21,86.22,86.21,86.22,11326.0,69.4205,69.4285,69.4205,69.4285,11326.0
2019-03-21 15:35:00,86.22,86.22,86.21,86.21,22972.0,69.4285,69.4285,69.4205,69.4205,22972.0
2019-03-21 15:40:00,86.22,86.22,86.21,86.22,17628.0,69.4285,69.4285,69.4205,69.4285,17628.0
2019-03-21 15:45:00,86.22,86.22,86.21,86.22,17263.0,69.4285,69.4285,69.4205,69.4285,17263.0
2019-03-21 15:50:00,86.22,86.22,86.21,86.21,5207.0,69.4285,69.4285,69.4205,69.4205,5207.0
2019-03-21 15:55:00,86.21,86.22,86.18,86.19,52520.0,69.4205,69.4285,69.3963,69.4044,52520.0
2019-03-22 09:30:00,86.49,86.51,86.46,86.47,43766.0,69.646,69.6621,69.6218,69.6299,43766.0
2019-03-22 09:35:00,86.47,86.49,86.46,86.48,32282.0,69.6299,69.646,69.6218,69.6379,32282.0
2019-03-22 09:40:00,86.48,86.49,86.48,86.48,36831.0,69.6379,69.646,69.6379,69.6379,36831.0
2019-03-22 09:45:00,86.48,86.53,86.48,86.52,68011.0,69.6379,69.6782,69.6379,69.6701,68011.0
2019-03-22 09:50:00,86.52,86.56,86.52,86.55,3075.0,69.6701,69.7023,69.6701,69.6943,3075.0
2019-03-22 09:55:00,86.56,86.58,86.55,86.56,7062.0,69.7023,69.7184,69.6943,69.7023,7062.0
2019-03-22 10:00:00,86.55,86.55,86.53,86.55,5110.0,69.6943,69.6943,69.6782,69.6943,5110.0
2019-03-22 10:05:00,86.55,86.57,86.53,86.55,25713.0,69.6943,69.7104,69.6782,69.6943,25713.0
2019-03-22 10:10:00,86.55,86.55,86.52,86.52,28411.0,69.6943,69.6943,69.6701,69.6701,28411.0
2019-03-22 10:15:00,86.52,86.54,86.52,86.53,15446.0,69.6701,69.6862,69.6701,69.6782,15446.0
2019-03-22 10:20:00,86.53,86.53,86.51,86.53,13137.0,69.6782,69.6782,69.6621,69.6782,13137.0
2019-03-22 10:25:00,86.53,86.56,86.53,86.56,24358.0,69.6782,69.7023,69.6782,69.7023,24358.0
2019-03-22 10:30:00,86.56,86.56,86.55,86.55,23932.0,69.7023,69.7023,69.6943,69.6943,23932.0
2019-03-22 10:35:00,86.55,86.59,86.55,86.59,12568.0,69.6943,69.7265,69.6943,69.7265,12568.0
2019-03-22 10:40:00,86.59,86.6,86.58,86.58,10176.0,69.7265,69.7345,69.7184,69.7184,10176.0
2019-03-22 10:45:00,86.58,86.59,86.57,86.59,2233.0,69.7184,69.7265,69.7104,69.7265,2233.0
2019-03-22 10:50:00,86.59,86.6,86.59,86.6,25767.0,69.7265,69.7345,69.7265,69.7345,25767.0
2019-03-22 10:55:00,86.6,86.64,86.6,86.63,20162.0,69.7345,69.7667,69.7345,69.7587,20162.0
2019-03-22 11:00:00,86.63,86.63,86.59,86.59,25642.0,69.7587,69.7587,69.7265,69.7265,25642.0
2019-03-22 11:05:00,86.59,86.6,86.55,86.56,10895.0,69.7265,69.7345,69.6943,69.7023,10895.0
2019-03-22 11:10:00,86.56,86.59,86.56,86.58,15107.0,69.7023,69.7265,69.7023,69.7184,15107.0
2019-03-22 11:15:00,86.58,86.61,86.58,86.59,18484.0,69.7184,69.7426,69.7184,69.7265,18484.0
2019-03-22 11:20:00,86.59,86.61,86.58,86.61,8677.0,69.7265,69.7426,69.7184,69.7426,8677.0
2019-03-22 11:25:00,86.61,86.64,86.6,86.64,8481.0,69.7426,69.7667,69.7345,69.7667,8481.0
2019-03-22 11:30:00,86.64,86.64,86.63,86.64,5229.0,69.7667,69.7667,69.7587,69.7667,5229.0
2019-03-22 11:35:00,86.64,86.65,86.63,86.65,6993.0,69.7667,69.7748,69.7587,69.7748,6993.0
2019-03-22 11:40:00,86.65,86.66,86.63,86.63,12854.0,69.7748,69.7829,69.7587,69.7587,12854.0
2019-03-22 11:45:00,86.62,86.63,86.62,86.63,2822.0,69.7506,69.7587,69.7506,69.7587,2822.0
2019-03-22 11:50:00,86.63,86.67,86.63,86.67,8540.0,69.7587,69.7909,69.7587,69.7909,8540.0
2019-03-22 11:55:00,86.67,86.69,86.66,86.67,7086.0,69.7909,69.807,69.7829,69.7909,7086.0
2019-03-22 12:00:00,86.68,86.69,86.63,86.64,17148.0,69.799,69.807,69.7587,69.7667,17148.0
2019-03-22 12:05:00,86.64,86.64,86.62,86.64,54275.0,69.7667,69.7667,69.7506,69.7667,54275.0
2019-03-22 12:10:00,86.64,86.64,86.61,86.64,48822.0,69.7667,69.7667,69.7426,69.7667,48822.0
2019-03-22 12:15:00,86.65,86.67,86.63,86.64,8820.0,69.7748,69.7909,69.7587,69.7667,8820.0
2019-03-22 12:20:00,86.64,86.65,86.63,86.64,4166.0,69.7667,69.7748,69.7587,69.7667,4166.0
2019-03-22 12:25:00,86.64,86.65,86.64,86.64,1780.0,69.7667,69.7748,69.7667,69.7667,1780.0
2019-03-22 12:30:00,86.64,86.65,86.62,86.63,10763.0,69.7667,69.7748,69.7506,69.7587,10763.0
2019-03-22 12:35:00,86.63,86.65,86.62,86.64,7612.0,69.7587,69.7748,69.7506,69.7667,7612.0
2019-03-22 12:40:00,86.63,86.65,86.62,86.63,5049.0,69.7587,69.7748,69.7506,69.7587,5049.0
2019-03-22 12:45:00,86.61,86.61,86.59,86.59,10221.0,69.7426,69.7426,69.7265,69.7265,10221.0
2019-03-22 12:50:00,86.59,86.6,86.57,86.58,14227.0,69.7265,69.7345,69.7104,69.7184,14227.0
2019-03-22 12:55:00,86.58,86.59,86.57,86.59,6385.0,69.7184,69.7265,69.7104,69.7265,6385.0
2019-03-22 13:00:00,86.58,86.59,86.56,86.58,47961.0,69.7184,69.7265,69.7023,69.7184,47961.0
2019-03-22 13:05:00,86.58,86.59,86.56,86.58,12781.0,69.7184,69.7265,69.7023,69.7184,12781.0
2019-03-22 13:10:00,86.58,86.6,86.57,86.6,6414.0,69.7184,69.7345,69.7104,69.7345,6414.0
2019-03-22 13:15:00,86.59,86.6,86.56,86.56,5396.0,69.7265,69.7345,69.7023,69.7023,5396.0
2019-03-22 13:20:00,86.57,86.59,86.56,86.59,6701.0,69.7104,69.7265,69.7023,69.7265,6701.0
2019-03-22 13:25:00,86.59,86.6,86.58,86.58,2984.0,69.7265,69.7345,69.7184,69.7184,2984.0
2019-03-22 13:30:00,86.58,86.58,86.56,86.58,24995.0,69.7184,69.7184,69.7023,69.7184,24995.0
2019-03-22 13:35:00,86.58,86.58,86.57,86.58,11507.0,69.7184,69.7184,69.7104,69.7184,11507.0
2019-03-22 13:40:00,86.58,86.58,86.54,86.56,3037.0,69.7184,69.7184,69.6862,69.7023,3037.0
2019-03-22 13:45:00,86.56,86.57,86.55,86.55,3975.0,69.7023,69.7104,69.6943,69.6943,3975.0
2019-03-22 13:50:00,86.55,86.56,86.55,86.56,4080.0,69.6943,69.7023,69.6943,69.7023,4080.0
2019-03-22 13:55:00,86.57,86.57,86.56,86.57,8896.0,69.7104,69.7104,69.7023,69.7104,8896.0
2019-03-22 14:00:00,86.56,86.57,86.52,86.53,17499.0,69.7023,69.7104,69.6701,69.6782,17499.0
2019-03-22 14:05:00,86.52,86.55,86.52,86.53,10339.0,69.6701,69.6943,69.6701,69.6782,10339.0
2019-03-22 14:10:00,86.54,86.54,86.53,86.54,35418.0,69.6862,69.6862,69.6782,69.6862,35418.0
2019-03-22 14:15:00,86.54,86.54,86.51,86.53,79149.0,69.6862,69.6862,69.6621,69.6782,79149.0
2019-03-22 14:20:00,86.53,86.54,86.52,86.52,30253.0,69.6782,69.6862,69.6701,69.6701,30253.0
2019-03-22 14:25:00,86.52,86.53,86.51,86.53,27593.0,69.6701,69.6782,69.6621,69.6782,27593.0
2019-03-22 14:30:00,86.53,86.56,86.53,86.53,45388.0,69.6782,69.7023,69.6782,69.6782,45388.0
2019-03-22 14:35:00,86.54,86.55,86.54,86.55,1227.0,69.6862,69.6943,69.6862,69.6943,1227.0
2019-03-22 14:40:00,86.55,86.56,86.54,86.55,9686.0,69.6943,69.7023,69.6862,69.6943,9686.0
2019-03-22 14:45:00,86.56,86.59,86.56,86.59,20944.0,69.7023,69.7265,69.7023,69.7265,20944.0
2019-03-22 14:50:00,86.59,86.59,86.57,86.58,8159.0,69.7265,69.7265,69.7104,69.7184,8159.0
2019-03-22 14:55:00,86.57,86.59,86.57,86.59,17077.0,69.7104,69.7265,69.7104,69.7265,17077.0
2019-03-22 15:00:00,86.59,86.6,86.58,86.59,6158.0,69.7265,69.7345,69.7184,69.7265,6158.0
2019-03-22 15:05:00,86.59,86.6,86.58,86.6,4225.0,69.7265,69.7345,69.7184,69.7345,4225.0
2019-03-22 15:10:00,86.6,86.62,86.59,86.61,3822.0,69.7345,69.7506,69.7265,69.7426,3822.0
2019-03-22 15:15:00,86.62,86.62,86.6,86.6,6624.0,69.7506,69.7506,69.7345,69.7345,6624.0
2019-03-22 15:20:00,86.6,86.62,86.6,86.61,11586.0,69.7345,69.7506,69.7345,69.7426,11586.0
2019-03-22 15:25:00,86.61,86.62,86.6,86.6,2226.0,69.7426,69.7506,69.7345,69.7345,2226.0
2019-03-22 15:30:00,86.61,86.62,86.6,86.62,12356.0,69.7426,69.7506,69.7345,69.7506,12356.0
2019-03-22 15:35:00,86.62,86.63,86.6,86.63,13377.0,69.7506,69.7587,69.7345,69.7587,13377.0
2019-03-22 15:40:00,86.63,86.63,86.62,86.63,11777.0,69.7587,69.7587,69.7506,69.7587,11777.0
2019-03-22 15:45:00,86.62,86.62,86.61,86.62,7076.0,69.7506,69.7506,69.7426,69.7506,7076.0
2019-03-22 15:50:00,86.61,86.62,86.61,86.62,6297.0,69.7426,69.7506,69.7426,69.7506,6297.0
2019-03-22 15:55:00,86.62,86.62,86.59,86.6,17040.0,69.7506,69.7506,69.7265,69.7345,17040.0
2019-03-25 09:30:00,86.65,86.65,86.56,86.59,58642.0,69.7748,69.7748,69.7023,69.7265,58642.0
2019-03-25 09:35:00,86.58,86.58,86.56,86.58,3507.0,69.7184,69.7184,69.7023,69.7184,3507.0
2019-03-25 09:40:00,86.58,86.58,86.56,86.58,6509.0,69.7184,69.7184,69.7023,69.7184,6509.0
2019-03-25 09:45:00,86.57,86.59,86.56,86.59,11640.0,69.7104,69.7265,69.7023,69.7265,11640.0
2019-03-25 09:50:00,86.59,86.59,86.57,86.59,4298.0,69.7265,69.7265,69.7104,69.7265,4298.0
2019-03-25 09:55:00,86.59,86.63,86.59,86.63,9182.0,69.7265,69.7587,69.7265,69.7587,9182.0
2019-03-25 10:00:00,86.64,86.66,86.61,86.66,8023.0,69.7667,69.7829,69.7426,69.7829,8023.0
2019-03-25 10:05:00,86.65,86.67,86.64,86.66,11660.0,69.7748,69.7909,69.7667,69.7829,11660.0
2019-03-25 10:10:00,86.66,86.68,86.65,86.67,33878.0,69.7829,69.799,69.7748,69.7909,33878.0
2019-03-25 10:15:00,86.67,86.68,86.67,86.67,9435.0,69.7909,69.799,69.7909,69.7909,9435.0
2019-03-25 10:20:00,86.67,86.68,86.66,86.68,7981.0,69.7909,69.799,69.7829,69.799,7981.0
2019-03-25 10:25:00,86.67,86.68,86.67,86.67,6964.0,69.7909,69.799,69.7909,69.7909,6964.0
2019-03-25 10:30:00,86.67,86.68,86.65,86.66,8696.0,69.7909,69.799,69.7748,69.7829,8696.0
2019-03-25 10:35:00,86.65,86.67,86.65,86.66,13407.0,69.7748,69.7909,69.7748,69.7829,13407.0
2019-03-25 10:40:00,86.67,86.67,86.65,86.67,11006.0,69.7909,69.7909,69.7748,69.7909,11006.0
2019-03-25 10:45:00,86.67,86.68,86.66,86.67,8743.0,69.7909,69.799,69.7829,69.7909,8743.0
2019-03-25 10:50:00,86.66,86.66,86.63,86.63,11500.0,69.7829,69.7829,69.7587,69.7587,11500.0
2019-03-25 10:55:00,86.64,86.64,86.63,86.64,7265.0,69.7667,69.7667,69.7587,69.7667,7265.0
2019-03-25 11:00:00,86.64,86.64,86.63,86.64,8718.0,69.7667,69.7667,69.7587,69.7667,8718.0
2019-03-25 11:05:00,86.64,86.64,86.63,86.63,9807.0,69.7667,69.7667,69.7587,69.7587,9807.0
2019-03-25 11:10:00,86.64,86.64,86.61,86.63,21136.0,69.7667,69.7667,69.7426,69.7587,21136.0
2019-03-25 11:15:00,86.63,86.63,86.6,86.61,8036.0,69.7587,69.7587,69.7345,69.7426,8036.0
2019-03-25 11:20:00,86.6,86.61,86.6,86.6,11539.0,69.7345,69.7426,69.7345,69.7345,11539.0
2019-03-25 11:25:00,86.61,86.62,86.6,86.61,10458.0,69.7426,69.7506,69.7345,69.7426,10458.0
2019-03-25 11:30:00,86.61,86.62,86.6,86.61,10712.0,69.7426,69.7506,69.7345,69.7426,10712.0
2019-03-25 11:35:00,86.61,86.64,86.61,86.64,7656.0,69.7426,69.7667,69.7426,69.7667,7656.0
2019-03-25 11:40:00,86.64,86.65,86.63,86.65,17880.0,69.7667,69.7748,69.7587,69.7748,17880.0
2019-03-25 11:45:00,86.65,86.67,86.64,86.67,24951.0,69.7748,69.7909,69.7667,69.7909,24951.0
2019-03-25 11:50:00,86.67,86.68,86.67,86.67,10019.0,69.7909,69.799,69.7909,69.7909,10019.0
2019-03-25 11:55:00,86.67,86.7,86.67,86.7,18516.0,69.7909,69.8151,69.7909,69.8151,18516.0
2019-03-25 12:00:00,86.69,86.7,86.69,86.7,6091.0,69.807,69.8151,69.807,69.8151,6091.0
2019-03-25 12:05:00,86.7,86.7,86.67,86.67,15466.0,69.8151,69.8151,69.7909,69.7909,15466.0
2019-03-25 12:10:00,86.67,86.7,86.67,86.7,8830.0,69.7909,69.8151,69.7909,69.8151,8830.0
2019-03-25 12:15:00,86.7,86.71,86.69,86.7,11543.0,69.8151,69.8231,69.807,69.8151,11543.0
2019-03-25 12:20:00,86.7,86.71,86.7,86.71,6938.0,69.8151,69.8231,69.8151,69.8231,6938.0
2019-03-25 12:25:00,86.7,86.72,86.7,86.72,14451.0,69.8151,69.8312,69.8151,69.8312,14451.0
2019-03-25 12:30:00,86.72,86.74,86.71,86.74,16090.0,69.8312,69.8473,69.8231,69.8473,16090.0
2019-03-25 12:35:00,86.73,86.77,86.73,86.76,15045.0,69.8392,69.8714,69.8392,69.8634,15045.0
2019-03-25 12:40:00,86.76,86.78,86.75,86.78,13512.0,69.8634,69.8795,69.8553,69.8795,13512.0
2019-03-25 12:45:00,86.79,86.79,86.74,86.74,16742.0,69.8875,69.8875,69.8473,69.8473,16742.0
2019-03-25 12:50:00,86.74,86.76,86.74,86.76,7117.0,69.8473,69.8634,69.8473,69.8634,7117.0
2019-03-25 12:55:00,86.77,86.79,86.77,86.78,7490.0,69.8714,69.8875,69.8714,69.8795,7490.0
2019-03-25 13:00:00,86.79,86.79,86.78,86.78,14879.0,69.8875,69.8875,69.8795,69.8795,14879.0
2019-03-25 13:05:00,86.78,86.79,86.76,86.76,13345.0,69.8795,69.8875,69.8634,69.8634,13345.0
2019-03-25 13:10:00,86.75,86.79,86.75,86.79,19319.0,69.8553,69.8875,69.8553,69.8875,19319.0
2019-03-25 13:15:00,86.79,86.8,86.78,86.78,12775.0,69.8875,69.8956,69.8795,69.8795,12775.0
2019-03-25 13:20:00,86.79,86.79,86.78,86.79,14857.0,69.8875,69.8875,69.8795,69.8875,14857.0
2019-03-25 13:25:00,86.79,86.79,86.78,86.78,14034.0,69.8875,69.8875,69.8795,69.8795,14034.0
2019-03-25 13:30:00,86.79,86.79,86.77,86.78,17521.0,69.8875,69.8875,69.8714,69.8795,17521.0
2019-03-25 13:35:00,86.78,86.78,86.76,86.76,15997.0,69.8795,69.8795,69.8634,69.8634,15997.0
2019-03-25 13:40:00,86.77,86.77,86.76,86.77,9635.0,69.8714,69.8714,69.8634,69.8714,9635.0
2019-03-25 13:45:00,86.77,86.79,86.76,86.79,24014.0,69.8714,69.8875,69.8634,69.8875,24014.0
2019-03-25 13:50:00,86.79,86.84,86.78,86.84,15474.0,69.8875,69.9278,69.8795,69.9278,15474.0
2019-03-25 13:55:00,86.84,86.85,86.82,86.83,11596.0,69.9278,69.9358,69.9117,69.9197,11596.0
2019-03-25 14:00:00,86.82,86.87,86.82,86.87,8096.0,69.9117,69.952,69.9117,69.952,8096.0
2019-03-25 14:05:00,86.87,86.91,86.86,86.9,6116.0,69.952,69.9842,69.9439,69.9761,6116.0
2019-03-25 14:10:00,86.91,86.92,86.85,86.86,11543.0,69.9842,69.9922,69.9358,69.9439,11543.0
2019-03-25 14:15:00,86.85,86.86,86.83,86.86,22311.0,69.9358,69.9439,69.9197,69.9439,22311.0
2019-03-25 14:20:00,86.85,86.86,86.82,86.83,12648.0,69.9358,69.9439,69.9117,69.9197,12648.0
2019-03-25 14:25:00,86.83,86.85,86.81,86.81,20020.0,69.9197,69.9358,69.9036,69.9036,20020.0
2019-03-25 14:30:00,86.81,86.83,86.79,86.81,17961.0,69.9036,69.9197,69.8875,69.9036,17961.0
2019-03-25 14:35:00,86.81,86.82,86.79,86.81,17827.0,69.9036,69.9117,69.8875,69.9036,17827.0
2019-03-25 14:40:00,86.81,86.82,86.77,86.77,15543.0,69.9036,69.9117,69.8714,69.8714,15543.0
2019-03-25 14:45:00,86.78,86.79,86.77,86.77,19398.0,69.8795,69.8875,69.8714,69.8714,19398.0
2019-03-25 14:50:00,86.77,86.77,86.75,86.76,42219.0,69.8714,69.8714,69.8553,69.8634,42219.0
2019-03-25 14:55:00,86.76,86.76,86.72,86.74,30220.0,69.8634,69.8634,69.8312,69.8473,30220.0
2019-03-25 15:00:00,86.74,86.76,86.74,86.75,15259.0,69.8473,69.8634,69.8473,69.8553,15259.0
2019-03-25 15:05:00,86.75,86.75,86.7,86.72,19531.0,69.8553,69.8553,69.8151,69.8312,19531.0
2019-03-25 15:10:00,86.71,86.72,86.69,86.7,8576.0,69.8231,69.8312,69.807,69.8151,8576.0
2019-03-25 15:15:00,86.7,86.74,86.7,86.74,26100.0,69.8151,69.8473,69.8151,69.8473,26100.0
2019-03-25 15:20:00,86.73,86.74,86.7,86.7,14026.0,69.8392,69.8473,69.8151,69.8151,14026.0
2019-03-25 15:25:00,86.71,86.72,86.7,86.7,13027.0,69.8231,69.8312,69.8151,69.8151,13027.0
2019-03-25 15:30:00,86.71,86.74,86.7,86.7,25428.0,69.8231,69.8473,69.8151,69.8151,25428.0
2019-03-25 15:35:00,86.71,86.74,86.7,86.73,24088.0,69.8231,69.8473,69.8151,69.8392,24088.0
2019-03-25 15:40:00,86.73,86.75,86.72,86.74,19410.0,69.8392,69.8553,69.8312,69.8473,19410.0
2019-03-25 15:45:00,86.73,86.77,86.73,86.77,4594.0,69.8392,69.8714,69.8392,69.8714,4594.0
2019-03-25 15:50:00,86.77,86.78,86.76,86.78,12381.0,69.8714,69.8795,69.8634,69.8795,12381.0
2019-03-25 15:55:00,86.78,86.79,86.77,86.77,36651.0,69.8795,69.8875,69.8714,69.8714,36651.0
2019-03-26 09:30:00,86.76,86.76,86.74,86.75,30274.0,69.8634,69.8634,69.8473,69.8553,30274.0
2019-03-26 09:35:00,86.75,86.75,86.74,86.75,13333.0,69.8553,69.8553,69.8473,69.8553,13333.0
2019-03-26 09:40:00,86.76,86.76,86.74,86.74,3792.0,69.8634,69.8634,69.8473,69.8473,3792.0
2019-03-26 09:45:00,86.74,86.77,86.74,86.77,46696.0,69.8473,69.8714,69.8473,69.8714,46696.0
2019-03-26 09:50:00,86.76,86.79,86.76,86.78,48737.0,69.8634,69.8875,69.8634,69.8795,48737.0
2019-03-26 09:55:00,86.77,86.78,86.77,86.77,24675.0,69.8714,69.8795,69.8714,69.8714,24675.0
2019-03-26 10:00:00,86.78,86.85,86.78,86.83,59567.0,69.8795,69.9358,69.8795,69.9197,59567.0
2019-03-26 10:05:00,86.84,86.85,86.83,86.85,49725.0,69.9278,69.9358,69.9197,69.9358,49725.0
2019-03-26 10:10:00,86.85,86.86,86.84,86.86,19366.0,69.9358,69.9439,69.9278,69.9439,19366.0
2019-03-26 10:15:00,86.86,86.87,86.85,86.86,41854.0,69.9439,69.952,69.9358,69.9439,41854.0
2019-03-26 10:20:00,86.86,86.86,86.84,86.84,24685.0,69.9439,69.9439,69.9278,69.9278,24685.0
2019-03-26 10:25:00,86.84,86.85,86.84,86.84,8920.0,69.9278,69.9358,69.9278,69.9278,8920.0
2019-03-26 10:30:00,86.84,86.85,86.84,86.84,10241.0,69.9278,69.9358,69.9278,69.9278,10241.0
2019-03-26 10:35:00,86.84,86.87,86.84,86.87,14410.0,69.9278,69.952,69.9278,69.952,14410.0
2019-03-26 10:40:00,86.86,86.87,86.85,86.86,17823.0,69.9439,69.952,69.9358,69.9439,17823.0
2019-03-26 10:45:00,86.85,86.86,86.85,86.85,13676.0,69.9358,69.9439,69.9358,69.9358,13676.0
2019-03-26 10:50:00,86.85,86.86,86.83,86.83,33977.0,69.9358,69.9439,69.9197,69.9197,33977.0
2019-03-26 10:55:00,86.82,86.82,86.81,86.81,55723.0,69.9117,69.9117,69.9036,69.9036,55723.0
2019-03-26 11:00:00,86.82,86.83,86.81,86.83,29305.0,69.9117,69.9197,69.9036,69.9197,29305.0
2019-03-26 11:05:00,86.83,86.84,86.82,86.84,15976.0,69.9197,69.9278,69.9117,69.9278,15976.0
2019-03-26 11:10:00,86.84,86.84,86.82,86.82,20381.0,69.9278,69.9278,69.9117,69.9117,20381.0
2019-03-26 11:15:00,86.82,86.83,86.82,86.83,6939.0,69.9117,69.9197,69.9117,69.9197,6939.0
2019-03-26 11:20:00,86.83,86.83,86.82,86.83,10152.0,69.9197,69.9197,69.9117,69.9197,10152.0
2019-03-26 11:25:00,86.83,86.83,86.82,86.82,21276.0,69.9197,69.9197,69.9117,69.9117,21276.0
2019-03-26 11:30:00,86.83,86.84,86.82,86.84,9829.0,69.9197,69.9278,69.9117,69.9278,9829.0
2019-03-26 11:35:00,86.84,86.84,86.82,86.83,19461.0,69.9278,69.9278,69.9117,69.9197,19461.0
2019-03-26 11:40:00,86.83,86.83,86.79,86.81,31395.0,69.9197,69.9197,69.8875,69.9036,31395.0
2019-03-26 11:45:00,86.81,86.83,86.81,86.83,6135.0,69.9036,69.9197,69.9036,69.9197,6135.0
2019-03-26 11:50:00,86.83,86.84,86.82,86.83,18545.0,69.9197,69.9278,69.9117,69.9197,18545.0
2019-03-26 11:55:00,86.84,86.84,86.83,86.84,9183.0,69.9278,69.9278,69.9197,69.9278,9183.0
2019-03-26 12:00:00,86.84,86.84,86.83,86.84,9275.0,69.9278,69.9278,69.9197,69.9278,9275.0
2019-03-26 12:05:00,86.83,86.84,86.83,86.84,10918.0,69.9197,69.9278,69.9197,69.9278,10918.0
2019-03-26 12:10:00,86.83,86.84,86.82,86.82,19724.0,69.9197,69.9278,69.9117,69.9117,19724.0
2019-03-26 12:15:00,86.82,86.83,86.81,86.81,12267.0,69.9117,69.9197,69.9036,69.9036,12267.0
2019-03-26 12:20:00,86.81,86.82,86.8,86.81,11978.0,69.9036,69.9117,69.8956,69.9036,11978.0
2019-03-26 12:25:00,86.81,86.82,86.81,86.81,7397.0,69.9036,69.9117,69.9036,69.9036,7397.0
2019-03-26 12:30:00,86.81,86.83,86.81,86.83,20541.0,69.9036,69.9197,69.9036,69.9197,20541.0
2019-03-26 12:35:00,86.83,86.84,86.82,86.82,17325.0,69.9197,69.9278,69.9117,69.9117,17325.0
2019-03-26 12:40:00,86.83,86.84,86.83,86.84,4996.0,69.9197,69.9278,69.9197,69.9278,4996.0
2019-03-26 12:45:00,86.84,86.84,86.83,86.84,9294.0,69.9278,69.9278,69.9197,69.9278,9294.0
2019-03-26 12:50:00,86.84,86.84,86.82,86.83,18765.0,69.9278,69.9278,69.9117,69.9197,18765.0
2019-03-26 12:55:00,86.83,86.84,86.82,86.83,12693.0,69.9197,69.9278,69.9117,69.9197,12693.0
2019-03-26 13:00:00,86.82,86.85,86.81,86.83,164479.0,69.9117,69.9358,69.9036,69.9197,164479.0
2019-03-26 13:05:00,86.84,86.87,86.83,86.87,22908.0,69.9278,69.952,69.9197,69.952,22908.0
2019-03-26 13:10:00,86.87,86.87,86.83,86.83,22977.0,69.952,69.952,69.9197,69.9197,22977.0
2019-03-26 13:15:00,86.84,86.85,86.83,86.84,3475.0,69.9278,69.9358,69.9197,69.9278,3475.0
2019-03-26 13:20:00,86.84,86.85,86.84,86.85,8598.0,69.9278,69.9358,69.9278,69.9358,8598.0
2019-03-26 13:25:00,86.84,86.87,86.84,86.87,83047.0,69.9278,69.952,69.9278,69.952,83047.0
2019-03-26 13:30:00,86.86,86.86,86.85,86.85,36276.0,69.9439,69.9439,69.9358,69.9358,36276.0
2019-03-26 13:35:00,86.86,86.88,86.85,86.88,20032.0,69.9439,69.96,69.9358,69.96,20032.0
2019-03-26 13:40:00,86.87,86.88,86.86,86.86,19352.0,69.952,69.96,69.9439,69.9439,19352.0
2019-03-26 13:45:00,86.86,86.86,86.85,86.86,2241.0,69.9439,69.9439,69.9358,69.9439,2241.0
2019-03-26 13:50:00,86.86,86.86,86.85,86.86,13383.0,69.9439,69.9439,69.9358,69.9439,13383.0
2019-03-26 13:55:00,86.86,86.88,86.85,86.88,44253.0,69.9439,69.96,69.9358,69.96,44253.0
2019-03-26 14:00:00,86.88,86.9,86.87,86.89,9751.0,69.96,69.9761,69.952,69.9681,9751.0
2019-03-26 14:05:00,86.9,86.91,86.89,86.91,24907.0,69.9761,69.9842,69.9681,69.9842,24907.0
2019-03-26 14:10:00,86.91,86.92,86.89,86.9,15088.0,69.9842,69.9922,69.9681,69.9761,15088.0
2019-03-26 14:15:00,86.9,86.91,86.89,86.91,25880.0,69.9761,69.9842,69.9681,69.9842,25880.0
2019-03-26 14:20:00,86.91,86.93,86.9,86.91,20399.0,69.9842,70.0003,69.9761,69.9842,20399.0
2019-03-26 14:25:00,86.91,86.91,86.9,86.9,9402.0,69.9842,69.9842,69.9761,69.9761,9402.0
2019-03-26 14:30:00,86.91,86.91,86.9,86.91,12773.0,69.9842,69.9842,69.9761,69.9842,12773.0
2019-03-26 14:35:00,86.9,86.9,86.87,86.88,7913.0,69.9761,69.9761,69.952,69.96,7913.0
2019-03-26 14:40:00,86.87,86.89,86.87,86.88,4496.0,69.952,69.9681,69.952,69.96,4496.0
2019-03-26 14:45:00,86.87,86.88,86.85,86.87,23784.0,69.952,69.96,69.9358,69.952,23784.0
2019-03-26 14:50:00,86.87,86.87,86.84,86.84,4680.0,69.952,69.952,69.9278,69.9278,4680.0
2019-03-26 14:55:00,86.85,86.88,86.85,86.87,24653.0,69.9358,69.96,69.9358,69.952,24653.0
2019-03-26 15:00:00,86.87,86.88,86.86,86.87,21519.0,69.952,69.96,69.9439,69.952,21519.0
2019-03-26 15:05:00,86.88,86.92,86.88,86.92,12197.0,69.96,69.9922,69.96,69.9922,12197.0
2019-03-26 15:10:00,86.92,86.94,86.9,86.92,34495.0,69.9922,70.0083,69.9761,69.9922,34495.0
2019-03-26 15:15:00,86.92,86.93,86.91,86.92,5698.0,69.9922,70.0003,69.9842,69.9922,5698.0
2019-03-26 15:20:00,86.93,86.94,86.92,86.94,14725.0,70.0003,70.0083,69.9922,70.0083,14725.0
2019-03-26 15:25:00,86.93,86.94,86.91,86.92,16440.0,70.0003,70.0083,69.9842,69.9922,16440.0
2019-03-26 15:30:00,86.92,86.93,86.88,86.89,46733.0,69.9922,70.0003,69.96,69.9681,46733.0
2019-03-26 15:35:00,86.9,86.9,86.87,86.87,39267.0,69.9761,69.9761,69.952,69.952,39267.0
2019-03-26 15:40:00,86.88,86.89,86.87,86.88,29130.0,69.96,69.9681,69.952,69.96,29130.0
2019-03-26 15:45:00,86.88,86.88,86.87,86.88,24320.0,69.96,69.96,69.952,69.96,24320.0
2019-03-26 15:50:00,86.88,86.89,86.87,86.88,24227.0,69.96,69.9681,69.952,69.96,24227.0
2019-03-26 15:55:00,86.87,86.88,86.84,86.84,64926.0,69.952,69.96,69.9278,69.9278,64926.0
2019-03-27 09:30:00,86.98,87.0,86.97,86.98,58469.0,70.0405,70.0566,70.0325,70.0405,58469.0
2019-03-27 09:35:00,86.98,87.03,86.97,87.02,22121.0,70.0405,70.0808,70.0325,70.0727,22121.0
2019-03-27 09:40:00,87.01,87.02,86.99,87.02,27225.0,70.0647,70.0727,70.0486,70.0727,27225.0
2019-03-27 09:45:00,87.02,87.04,87.01,87.04,16777.0,70.0727,70.0888,70.0647,70.0888,16777.0
2019-03-27 09:50:00,87.04,87.07,87.04,87.05,8933.0,70.0888,70.113,70.0888,70.0969,8933.0
2019-03-27 09:55:00,87.05,87.07,87.03,87.05,16315.0,70.0969,70.113,70.0808,70.0969,16315.0
2019-03-27 10:00:00,87.05,87.06,87.04,87.06,7770.0,70.0969,70.105,70.0888,70.105,7770.0
2019-03-27 10:05:00,87.06,87.06,87.03,87.04,21602.0,70.105,70.105,70.0808,70.0888,21602.0
2019-03-27 10:10:00,87.04,87.04,86.99,87.0,26178.0,70.0888,70.0888,70.0486,70.0566,26178.0
2019-03-27 10:15:00,86.99,87.01,86.98,86.99,18256.0,70.0486,70.0647,70.0405,70.0486,18256.0
2019-03-27 10:20:00,87.0,87.01,86.99,87.0,7730.0,70.0566,70.0647,70.0486,70.0566,7730.0
2019-03-27 10:25:00,87.0,87.01,86.99,87.01,22114.0,70.0566,70.0647,70.0486,70.0647,22114.0
2019-03-27 10:30:00,87.01,87.03,87.0,87.03,49647.0,70.0647,70.0808,70.0566,70.0808,49647.0
2019-03-27 10:35:00,87.02,87.03,87.0,87.03,44591.0,70.0727,70.0808,70.0566,70.0808,44591.0
2019-03-27 10:40:00,87.03,87.04,87.02,87.03,19978.0,70.0808,70.0888,70.0727,70.0808,19978.0
2019-03-27 10:45:00,87.03,87.05,87.03,87.05,201742.0,70.0808,70.0969,70.0808,70.0969,201742.0
2019-03-27 10:50:00,87.05,87.09,87.04,87.07,23851.0,70.0969,70.1291,70.0888,70.113,23851.0
2019-03-27 10:55:00,87.08,87.08,87.04,87.05,23047.0,70.1211,70.1211,70.0888,70.0969,23047.0
2019-03-27 11:00:00,87.04,87.05,87.03,87.04,14499.0,70.0888,70.0969,70.0808,70.0888,14499.0
2019-03-27 11:05:00,87.03,87.04,87.01,87.02,15374.0,70.0808,70.0888,70.0647,70.0727,15374.0
2019-03-27 11:10:00,87.01,87.03,87.01,87.03,6035.0,70.0647,70.0808,70.0647,70.0808,6035.0
2019-03-27 11:15:00,87.03,87.06,87.02,87.04,28458.0,70.0808,70.105,70.0727,70.0888,28458.0
2019-03-27 11:20:00,87.04,87.04,87.02,87.03,9712.0,70.0888,70.0888,70.0727,70.0808,9712.0
2019-03-27 11:25:00,87.03,87.06,87.02,87.05,33860.0,70.0808,70.105,70.0727,70.0969,33860.0
2019-03-27 11:30:00,87.04,87.05,87.02,87.04,552145.0,70.0888,70.0969,70.0727,70.0888,552145.0
2019-03-27 11:35:00,87.03,87.04,87.03,87.03,12166.0,70.0808,70.0888,70.0808,70.0808,12166.0
2019-03-27 11:40:00,87.04,87.04,87.01,87.01,36575.0,70.0888,70.0888,70.0647,70.0647,36575.0
2019-03-27 11:45:00,87.02,87.02,87.0,87.01,15113.0,70.0727,70.0727,70.0566,70.0647,15113.0
2019-03-27 11:50:00,87.01,87.02,87.0,87.01,26044.0,70.0647,70.0727,70.0566,70.0647,26044.0
2019-03-27 11:55:00,87.01,87.01,86.98,86.98,21308.0,70.0647,70.0647,70.0405,70.0405,21308.0
2019-03-27 12:00:00,86.98,86.99,86.95,86.95,24189.0,70.0405,70.0486,70.0164,70.0164,24189.0
2019-03-27 12:05:00,86.95,86.96,86.94,86.96,35661.0,70.0164,70.0244,70.0083,70.0244,35661.0
2019-03-27 12:10:00,86.97,86.99,86.96,86.97,21453.0,70.0325,70.0486,70.0244,70.0325,21453.0
2019-03-27 12:15:00,86.97,86.98,86.95,86.95,15713.0,70.0325,70.0405,70.0164,70.0164,15713.0
2019-03-27 12:20:00,86.95,86.96,86.92,86.93,39246.0,70.0164,70.0244,69.9922,70.0003,39246.0
2019-03-27 12:25:00,86.93,86.93,86.9,86.93,33515.0,70.0003,70.0003,69.9761,70.0003,33515.0
2019-03-27 12:30:00,86.92,86.94,86.92,86.94,6344.0,69.9922,70.0083,69.9922,70.0083,6344.0
2019-03-27 12:35:00,86.93,86.94,86.92,86.94,27256.0,70.0003,70.0083,69.9922,70.0083,27256.0
2019-03-27 12:40:00,86.94,86.95,86.92,86.92,28463.0,70.0083,70.0164,69.9922,69.9922,28463.0
2019-03-27 12:45:00,86.92,86.94,86.92,86.94,66286.0,69.9922,70.0083,69.9922,70.0083,66286.0
2019-03-27 12:50:00,86.93,86.97,86.93,86.97,7889.0,70.0003,70.0325,70.0003,70.0325,7889.0
2019-03-27 12:55:00,86.97,86.98,86.97,86.98,43562.0,70.0325,70.0405,70.0325,70.0405,43562.0
2019-03-27 13:00:00,86.98,87.02,86.96,86.97,38375.0,70.0405,70.0727,70.0244,70.0325,38375.0
2019-03-27 13:05:00,86.97,86.99,86.95,86.99,21584.0,70.0325,70.0486,70.0164,70.0486,21584.0
2019-03-27 13:10:00,86.99,87.0,86.95,86.95,35624.0,70.0486,70.0566,70.0164,70.0164,35624.0
2019-03-27 13:15:00,86.94,86.96,86.94,86.95,15334.0,70.0083,70.0244,70.0083,70.0164,15334.0
2019-03-27 13:20:00,86.94,86.96,86.94,86.94,25781.0,70.0083,70.0244,70.0083,70.0083,25781.0
2019-03-27 13:25:00,86.94,86.95,86.93,86.94,19972.0,70.0083,70.0164,70.0003,70.0083,19972.0
2019-03-27 13:30:00,86.94,86.94,86.91,86.92,37296.0,70.0083,70.0083,69.9842,69.9922,37296.0
2019-03-27 13:35:00,86.91,86.94,86.91,86.94,14189.0,69.9842,70.0083,69.9842,70.0083,14189.0
2019-03-27 13:40:00,86.94,86.95,86.9,86.91,25266.0,70.0083,70.0164,69.9761,69.9842,25266.0
2019-03-27 13:45:00,86.91,86.94,86.9,86.94,47473.0,69.9842,70.0083,69.9761,70.0083,47473.0
2019-03-27 13:50:00,86.94,86.97,86.93,86.97,32855.0,70.0083,70.0325,70.0003,70.0325,32855.0
2019-03-27 13:55:00,86.96,86.96,86.93,86.95,24597.0,70.0244,70.0244,70.0003,70.0164,24597.0
2019-03-27 14:00:00,86.94,86.95,86.9,86.91,62094.0,70.0083,70.0164,69.9761,69.9842,62094.0
2019-03-27 14:05:00,86.91,86.92,86.9,86.92,21186.0,69.9842,69.9922,69.9761,69.9922,21186.0
2019-03-27 14:10:00,86.92,86.95,86.91,86.94,34328.0,69.9922,70.0164,69.9842,70.0083,34328.0
2019-03-27 14:15:00,86.94,86.96,86.94,86.95,30570.0,70.0083,70.0244,70.0083,70.0164,30570.0
2019-03-27 14:20:00,86.95,86.97,86.94,86.96,11045.0,70.0164,70.0325,70.0083,70.0244,11045.0
2019-03-27 14:25:00,86.95,86.98,86.95,86.98,10236.0,70.0164,70.0405,70.0164,70.0405,10236.0
2019-03-27 14:30:00,86.98,86.98,86.94,86.94,20486.0,70.0405,70.0405,70.0083,70.0083,20486.0
2019-03-27 14:35:00,86.94,86.97,86.93,86.95,39420.0,70.0083,70.0325,70.0003,70.0164,39420.0
2019-03-27 14:40:00,86.95,86.97,86.94,86.95,11578.0,70.0164,70.0325,70.0083,70.0164,11578.0
2019-03-27 14:45:00,86.95,86.96,86.95,86.96,9760.0,70.0164,70.0244,70.0164,70.0244,9760.0
2019-03-27 14:50:00,86.96,86.97,86.94,86.95,12358.0,70.0244,70.0325,70.0083,70.0164,12358.0
2019-03-27 14:55:00,86.95,86.95,86.92,86.94,7766.0,70.0164,70.0164,69.9922,70.0083,7766.0
2019-03-27 15:00:00,86.95,86.96,86.92,86.92,19572.0,70.0164,70.0244,69.9922,69.9922,19572.0
2019-03-27 15:05:00,86.93,86.93,86.91,86.92,7692.0,70.0003,70.0003,69.9842,69.9922,7692.0
2019-03-27 15:10:00,86.93,86.93,86.89,86.9,14146.0,70.0003,70.0003,69.9681,69.9761,14146.0
2019-03-27 15:15:00,86.89,86.91,86.88,86.91,4869.0,69.9681,69.9842,69.96,69.9842,4869.0
2019-03-27 15:20:00,86.91,86.91,86.89,86.9,9040.0,69.9842,69.9842,69.9681,69.9761,9040.0
2019-03-27 15:25:00,86.9,86.9,86.88,86.88,30738.0,69.9761,69.9761,69.96,69.96,30738.0
2019-03-27 15:30:00,86.88,86.89,86.87,86.88,22934.0,69.96,69.9681,69.952,69.96,22934.0
2019-03-27 15:35:00,86.88,86.9,86.87,86.9,35398.0,69.96,69.9761,69.952,69.9761,35398.0
2019-03-27 15:40:00,86.9,86.92,86.9,86.92,6124.0,69.9761,69.9922,69.9761,69.9922,6124.0
2019-03-27 15:45:00,86.92,86.94,86.92,86.93,21376.0,69.9922,70.0083,69.9922,70.0003,21376.0
2019-03-27 15:50:00,86.92,86.93,86.91,86.92,11881.0,69.9922,70.0003,69.9842,69.9922,11881.0
2019-03-27 15:55:00,86.92,86.92,86.86,86.88,125112.0,69.9922,69.9922,69.9439,69.96,125112.0
2019-03-28 09:30:00,86.9,86.92,86.89,86.91,15462.0,69.9761,69.9922,69.9681,69.9842,15462.0
2019-03-28 09:35:00,86.91,86.91,86.87,86.87,4705.0,69.9842,69.9842,69.952,69.952,4705.0
2019-03-28 09:40:00,86.87,86.87,86.81,86.81,7317.0,69.952,69.952,69.9036,69.9036,7317.0
2019-03-28 09:45:00,86.81,86.86,86.8,86.84,12234.0,69.9036,69.9439,69.8956,69.9278,12234.0
2019-03-28 09:50:00,86.84,86.87,86.83,86.87,9839.0,69.9278,69.952,69.9197,69.952,9839.0
2019-03-28 09:55:00,86.86,86.86,86.84,86.86,23294.0,69.9439,69.9439,69.9278,69.9439,23294.0
2019-03-28 10:00:00,86.86,86.9,86.85,86.88,15945.0,69.9439,69.9761,69.9358,69.96,15945.0
2019-03-28 10:05:00,86.89,86.91,86.88,86.9,4590.0,69.9681,69.9842,69.96,69.9761,4590.0
2019-03-28 10:10:00,86.89,86.9,86.88,86.89,9549.0,69.9681,69.9761,69.96,69.9681,9549.0
2019-03-28 10:15:00,86.89,86.89,86.87,86.87,6914.0,69.9681,69.9681,69.952,69.952,6914.0
2019-03-28 10:20:00,86.87,86.88,86.86,86.88,22964.0,69.952,69.96,69.9439,69.96,22964.0
2019-03-28 10:25:00,86.89,86.89,86.87,86.88,8591.0,69.9681,69.9681,69.952,69.96,8591.0
2019-03-28 10:30:00,86.87,86.87,86.84,86.87,8574.0,69.952,69.952,69.9278,69.952,8574.0
2019-03-28 10:35:00,86.86,86.86,86.84,86.85,9445.0,69.9439,69.9439,69.9278,69.9358,9445.0
2019-03-28 10:40:00,86.85,86.86,86.82,86.84,13366.0,69.9358,69.9439,69.9117,69.9278,13366.0
2019-03-28 10:45:00,86.83,86.84,86.83,86.84,12289.0,69.9197,69.9278,69.9197,69.9278,12289.0
2019-03-28 10:50:00,86.84,86.87,86.83,86.87,8075.0,69.9278,69.952,69.9197,69.952,8075.0
2019-03-28 10:55:00,86.88,86.88,86.87,86.87,20847.0,69.96,69.96,69.952,69.952,20847.0
2019-03-28 11:00:00,86.86,86.9,86.85,86.9,10147.0,69.9439,69.9761,69.9358,69.9761,10147.0
2019-03-28 11:05:00,86.89,86.9,86.88,86.88,8193.0,69.9681,69.9761,69.96,69.96,8193.0
2019-03-28 11:10:00,86.89,86.89,86.86,86.87,6116.0,69.9681,69.9681,69.9439,69.952,6116.0
2019-03-28 11:15:00,86.87,86.88,86.85,86.86,8164.0,69.952,69.96,69.9358,69.9439,8164.0
2019-03-28 11:20:00,86.87,86.87,86.85,86.85,13382.0,69.952,69.952,69.9358,69.9358,13382.0
2019-03-28 11:25:00,86.86,86.89,86.85,86.89,2639.0,69.9439,69.9681,69.9358,69.9681,2639.0
2019-03-28 11:30:00,86.88,86.89,86.86,86.86,3748.0,69.96,69.9681,69.9439,69.9439,3748.0
2019-03-28 11:35:00,86.86,86.86,86.83,86.84,7179.0,69.9439,69.9439,69.9197,69.9278,7179.0
2019-03-28 11:40:00,86.83,86.83,86.82,86.83,24802.0,69.9197,69.9197,69.9117,69.9197,24802.0
2019-03-28 11:45:00,86.84,86.84,86.8,86.82,8692.0,69.9278,69.9278,69.8956,69.9117,8692.0
2019-03-28 11:50:00,86.82,86.83,86.81,86.81,12904.0,69.9117,69.9197,69.9036,69.9036,12904.0
2019-03-28 11:55:00,86.81,86.83,86.81,86.82,4357.0,69.9036,69.9197,69.9036,69.9117,4357.0
2019-03-28 12:00:00,86.83,86.83,86.82,86.83,3521.0,69.9197,69.9197,69.9117,69.9197,3521.0
2019-03-28 12:05:00,86.83,86.83,86.81,86.81,1747.0,69.9197,69.9197,69.9036,69.9036,1747.0
2019-03-28 12:10:00,86.83,86.83,86.82,86.83,1859.0,69.9197,69.9197,69.9117,69.9197,1859.0
2019-03-28 12:15:00,86.84,86.85,86.83,86.84,4361.0,69.9278,69.9358,69.9197,69.9278,4361.0
2019-03-28 12:20:00,86.84,86.84,86.83,86.84,2182.0,69.9278,69.9278,69.9197,69.9278,2182.0
2019-03-28 12:25:00,86.83,86.83,86.81,86.82,1897.0,69.9197,69.9197,69.9036,69.9117,1897.0
2019-03-28 12:30:00,86.82,86.83,86.81,86.83,5122.0,69.9117,69.9197,69.9036,69.9197,5122.0
2019-03-28 12:35:00,86.83,86.84,86.82,86.84,6913.0,69.9197,69.9278,69.9117,69.9278,6913.0
2019-03-28 12:40:00,86.84,86.85,86.84,86.84,7985.0,69.9278,69.9358,69.9278,69.9278,7985.0
2019-03-28 12:45:00,86.85,86.86,86.84,86.86,26233.0,69.9358,69.9439,69.9278,69.9439,26233.0
2019-03-28 12:50:00,86.86,86.86,86.85,86.85,16276.0,69.9439,69.9439,69.9358,69.9358,16276.0
2019-03-28 12:55:00,86.85,86.87,86.84,86.87,20681.0,69.9358,69.952,69.9278,69.952,20681.0
2019-03-28 13:00:00,86.87,86.91,86.86,86.9,45133.0,69.952,69.9842,69.9439,69.9761,45133.0
2019-03-28 13:05:00,86.9,86.92,86.9,86.91,5417.0,69.9761,69.9922,69.9761,69.9842,5417.0
2019-03-28 13:10:00,86.91,86.92,86.91,86.91,836.0,69.9842,69.9922,69.9842,69.9842,836.0
2019-03-28 13:15:00,86.92,86.94,86.92,86.93,3569.0,69.9922,70.0083,69.9922,70.0003,3569.0
2019-03-28 13:20:00,86.92,86.93,86.9,86.92,3919.0,69.9922,70.0003,69.9761,69.9922,3919.0
2019-03-28 13:25:00,86.92,86.95,86.91,86.91,385325.0,69.9922,70.0164,69.9842,69.9842,385325.0
2019-03-28 13:30:00,86.91,86.94,86.91,86.94,13060.0,69.9842,70.0083,69.9842,70.0083,13060.0
2019-03-28 13:35:00,86.93,86.93,86.91,86.92,5544.0,70.0003,70.0003,69.9842,69.9922,5544.0
2019-03-28 13:40:00,86.93,86.94,86.92,86.93,11239.0,70.0003,70.0083,69.9922,70.0003,11239.0
2019-03-28 13:45:00,86.94,86.96,86.93,86.96,9636.0,70.0083,70.0244,70.0003,70.0244,9636.0
2019-03-28 13:50:00,86.95,86.96,86.93,86.94,9616.0,70.0164,70.0244,70.0003,70.0083,9616.0
2019-03-28 13:55:00,86.93,86.96,86.93,86.95,3444.0,70.0003,70.0244,70.0003,70.0164,3444.0
2019-03-28 14:00:00,86.96,86.97,86.92,86.92,8079.0,70.0244,70.0325,69.9922,69.9922,8079.0
2019-03-28 14:05:00,86.92,86.93,86.9,86.92,5876.0,69.9922,70.0003,69.9761,69.9922,5876.0
2019-03-28 14:10:00,86.92,86.92,86.9,86.9,13496.0,69.9922,69.9922,69.9761,69.9761,13496.0
2019-03-28 14:15:00,86.91,86.93,86.9,86.92,13413.0,69.9842,70.0003,69.9761,69.9922,13413.0
2019-03-28 14:20:00,86.92,86.93,86.91,86.92,25907.0,69.9922,70.0003,69.9842,69.9922,25907.0
2019-03-28 14:25:00,86.93,86.93,86.9,86.91,6015.0,70.0003,70.0003,69.9761,69.9842,6015.0
2019-03-28 14:30:00,86.91,86.91,86.89,86.91,7940.0,69.9842,69.9842,69.9681,69.9842,7940.0
2019-03-28 14:35:00,86.9,86.91,86.88,86.89,8181.0,69.9761,69.9842,69.96,69.9681,8181.0
2019-03-28 14:40:00,86.89,86.9,86.86,86.87,14399.0,69.9681,69.9761,69.9439,69.952,14399.0
2019-03-28 14:45:00,86.88,86.9,86.88,86.88,19669.0,69.96,69.9761,69.96,69.96,19669.0
2019-03-28 14:50:00,86.89,86.9,86.88,86.9,17635.0,69.9681,69.9761,69.96,69.9761,17635.0
2019-03-28 14:55:00,86.9,86.9,86.87,86.89,45033.0,69.9761,69.9761,69.952,69.9681,45033.0
2019-03-28 15:00:00,86.9,86.9,86.87,86.87,32587.0,69.9761,69.9761,69.952,69.952,32587.0
2019-03-28 15:05:00,86.87,86.88,86.86,86.87,31170.0,69.952,69.96,69.9439,69.952,31170.0
2019-03-28 15:10:00,86.87,86.89,86.87,86.88,33425.0,69.952,69.9681,69.952,69.96,33425.0
2019-03-28 15:15:00,86.87,86.88,86.86,86.87,8637.0,69.952,69.96,69.9439,69.952,8637.0
2019-03-28 15:20:00,86.86,86.87,86.86,86.87,12695.0,69.9439,69.952,69.9439,69.952,12695.0
2019-03-28 15:25:00,86.87,86.88,86.86,86.88,6400.0,69.952,69.96,69.9439,69.96,6400.0
2019-03-28 15:30:00,86.87,86.91,86.87,86.9,18927.0,69.952,69.9842,69.952,69.9761,18927.0
2019-03-28 15:35:00,86.9,86.91,86.89,86.9,11202.0,69.9761,69.9842,69.9681,69.9761,11202.0
2019-03-28 15:40:00,86.9,86.93,86.9,86.93,10714.0,69.9761,70.0003,69.9761,70.0003,10714.0
2019-03-28 15:45:00,86.93,86.93,86.91,86.92,16439.0,70.0003,70.0003,69.9842,69.9922,16439.0
2019-03-28 15:50:00,86.92,86.93,86.9,86.92,7455.0,69.9922,70.0003,69.9761,69.9922,7455.0
2019-03-28 15:55:00,86.93,86.94,86.92,86.92,16206.0,70.0003,70.0083,69.9922,69.9922,16206.0
2019-03-29 09:30:00,86.72,86.79,86.72,86.73,22965.0,69.8312,69.8875,69.8312,69.8392,22965.0
2019-03-29 09:35:00,86.75,86.76,86.74,86.76,19715.0,69.8553,69.8634,69.8473,69.8634,19715.0
2019-03-29 09:40:00,86.77,86.8,86.77,86.79,17145.0,69.8714,69.8956,69.8714,69.8875,17145.0
2019-03-29 09:45:00,86.8,86.81,86.78,86.81,8584.0,69.8956,69.9036,69.8795,69.9036,8584.0
2019-03-29 09:50:00,86.81,86.84,86.8,86.84,38002.0,69.9036,69.9278,69.8956,69.9278,38002.0
2019-03-29 09:55:00,86.84,86.85,86.83,86.84,23058.0,69.9278,69.9358,69.9197,69.9278,23058.0
2019-03-29 10:00:00,86.84,86.84,86.8,86.81,6239.0,69.9278,69.9278,69.8956,69.9036,6239.0
2019-03-29 10:05:00,86.81,86.84,86.81,86.83,86337.0,69.9036,69.9278,69.9036,69.9197,86337.0
2019-03-29 10:10:00,86.83,86.85,86.82,86.84,15829.0,69.9197,69.9358,69.9117,69.9278,15829.0
2019-03-29 10:15:00,86.84,86.85,86.83,86.83,9526.0,69.9278,69.9358,69.9197,69.9197,9526.0
2019-03-29 10:20:00,86.83,86.84,86.81,86.84,21226.0,69.9197,69.9278,69.9036,69.9278,21226.0
2019-03-29 10:25:00,86.85,86.86,86.82,86.83,12684.0,69.9358,69.9439,69.9117,69.9197,12684.0
2019-03-29 10:30:00,86.83,86.83,86.81,86.83,22350.0,69.9197,69.9197,69.9036,69.9197,22350.0
2019-03-29 10:35:00,86.83,86.86,86.83,86.85,8893.0,69.9197,69.9439,69.9197,69.9358,8893.0
2019-03-29 10:40:00,86.85,86.89,86.85,86.89,10855.0,69.9358,69.9681,69.9358,69.9681,10855.0
2019-03-29 10:45:00,86.88,86.88,86.85,86.85,3592.0,69.96,69.96,69.9358,69.9358,3592.0
2019-03-29 10:50:00,86.86,86.88,86.84,86.87,10790.0,69.9439,69.96,69.9278,69.952,10790.0
2019-03-29 10:55:00,86.86,86.88,86.86,86.88,2915.0,69.9439,69.96,69.9439,69.96,2915.0
2019-03-29 11:00:00,86.87,86.87,86.81,86.82,9509.0,69.952,69.952,69.9036,69.9117,9509.0
2019-03-29 11:05:00,86.82,86.85,86.81,86.82,7178.0,69.9117,69.9358,69.9036,69.9117,7178.0
2019-03-29 11:10:00,86.83,86.85,86.83,86.85,19958.0,69.9197,69.9358,69.9197,69.9358,19958.0
2019-03-29 11:15:00,86.86,86.86,86.85,86.86,5980.0,69.9439,69.9439,69.9358,69.9439,5980.0
2019-03-29 11:20:00,86.86,86.89,86.85,86.89,7528.0,69.9439,69.9681,69.9358,69.9681,7528.0
2019-03-29 11:25:00,86.89,86.89,86.86,86.87,14588.0,69.9681,69.9681,69.9439,69.952,14588.0
2019-03-29 11:30:00,86.87,86.88,86.87,86.88,3022.0,69.952,69.96,69.952,69.96,3022.0
2019-03-29 11:35:00,86.88,86.89,86.85,86.85,5737.0,69.96,69.9681,69.9358,69.9358,5737.0
2019-03-29 11:40:00,86.86,86.86,86.85,86.86,4656.0,69.9439,69.9439,69.9358,69.9439,4656.0
2019-03-29 11:45:00,86.86,86.88,86.85,86.88,7501.0,69.9439,69.96,69.9358,69.96,7501.0
2019-03-29 11:50:00,86.88,86.88,86.86,86.87,8464.0,69.96,69.96,69.9439,69.952,8464.0
2019-03-29 11:55:00,86.86,86.89,86.86,86.89,11932.0,69.9439,69.9681,69.9439,69.9681,11932.0
2019-03-29 12:00:00,86.89,86.9,86.87,86.88,83273.0,69.9681,69.9761,69.952,69.96,83273.0
2019-03-29 12:05:00,86.88,86.88,86.87,86.87,8694.0,69.96,69.96,69.952,69.952,8694.0
2019-03-29 12:10:00,86.88,86.89,86.84,86.84,7590.0,69.96,69.9681,69.9278,69.9278,7590.0
2019-03-29 12:15:00,86.84,86.86,86.83,86.86,15384.0,69.9278,69.9439,69.9197,69.9439,15384.0
2019-03-29 12:20:00,86.85,86.85,86.81,86.82,40813.0,69.9358,69.9358,69.9036,69.9117,40813.0
2019-03-29 12:25:00,86.81,86.83,86.81,86.82,15576.0,69.9036,69.9197,69.9036,69.9117,15576.0
2019-03-29 12:30:00,86.82,86.85,86.82,86.84,16006.0,69.9117,69.9358,69.9117,69.9278,16006.0
2019-03-29 12:35:00,86.85,86.87,86.84,86.87,20110.0,69.9358,69.952,69.9278,69.952,20110.0
2019-03-29 12:40:00,86.87,86.89,86.86,86.89,3298.0,69.952,69.9681,69.9439,69.9681,3298.0
2019-03-29 12:45:00,86.89,86.89,86.88,86.89,4278.0,69.9681,69.9681,69.96,69.9681,4278.0
2019-03-29 12:50:00,86.88,86.88,86.87,86.87,5009.0,69.96,69.96,69.952,69.952,5009.0
2019-03-29 12:55:00,86.87,86.88,86.85,86.86,18508.0,69.952,69.96,69.9358,69.9439,18508.0
2019-03-29 13:00:00,86.86,86.88,86.86,86.88,2490.0,69.9439,69.96,69.9439,69.96,2490.0
2019-03-29 13:05:00,86.87,86.88,86.87,86.88,2782.0,69.952,69.96,69.952,69.96,2782.0
2019-03-29 13:10:00,86.87,86.89,86.87,86.89,2461.0,69.952,69.9681,69.952,69.9681,2461.0
2019-03-29 13:15:00,86.89,86.89,86.88,86.88,9236.0,69.9681,69.9681,69.96,69.96,9236.0
2019-03-29 13:20:00,86.89,86.89,86.88,86.89,1584.0,69.9681,69.9681,69.96,69.9681,1584.0
2019-03-29 13:25:00,86.88,86.89,86.87,86.87,8698.0,69.96,69.9681,69.952,69.952,8698.0
2019-03-29 13:30:00,86.88,86.89,86.87,86.89,6634.0,69.96,69.9681,69.952,69.9681,6634.0
2019-03-29 13:35:00,86.89,86.89,86.88,86.89,4887.0,69.9681,69.9681,69.96,69.9681,4887.0
2019-03-29 13:40:00,86.89,86.89,86.88,86.89,4945.0,69.9681,69.9681,69.96,69.9681,4945.0
2019-03-29 13:45:00,86.89,86.91,86.89,86.91,6540.0,69.9681,69.9842,69.9681,69.9842,6540.0
2019-03-29 13:50:00,86.9,86.91,86.88,86.89,12630.0,69.9761,69.9842,69.96,69.9681,12630.0
2019-03-29 13:55:00,86.89,86.9,86.88,86.89,9815.0,69.9681,69.9761,69.96,69.9681,9815.0
2019-03-29 14:00:00,86.89,86.92,86.89,86.91,12221.0,69.9681,69.9922,69.9681,69.9842,12221.0
2019-03-29 14:05:00,86.91,86.91,86.9,86.91,5521.0,69.9842,69.9842,69.9761,69.9842,5521.0
2019-03-29 14:10:00,86.91,86.92,86.9,86.92,8445.0,69.9842,69.9922,69.9761,69.9922,8445.0
2019-03-29 14:15:00,86.91,86.92,86.91,86.91,4370.0,69.9842,69.9922,69.9842,69.9842,4370.0
2019-03-29 14:20:00,86.91,86.93,86.91,86.92,22050.0,69.9842,70.0003,69.9842,69.9922,22050.0
2019-03-29 14:25:00,86.91,86.91,86.87,86.89,16798.0,69.9842,69.9842,69.952,69.9681,16798.0
2019-03-29 14:30:00,86.89,86.9,86.89,86.9,5283.0,69.9681,69.9761,69.9681,69.9761,5283.0
2019-03-29 14:35:00,86.89,86.9,86.88,86.89,59981.0,69.9681,69.9761,69.96,69.9681,59981.0
2019-03-29 14:40:00,86.89,86.89,86.88,86.88,10935.0,69.9681,69.9681,69.96,69.96,10935.0
2019-03-29 14:45:00,86.89,86.89,86.88,86.88,10763.0,69.9681,69.9681,69.96,69.96,10763.0
2019-03-29 14:50:00,86.89,86.89,86.85,86.85,19992.0,69.9681,69.9681,69.9358,69.9358,19992.0
2019-03-29 14:55:00,86.86,86.88,86.83,86.87,36591.0,69.9439,69.96,69.9197,69.952,36591.0
2019-03-29 15:00:00,86.87,86.9,86.86,86.9,19281.0,69.952,69.9761,69.9439,69.9761,19281.0
2019-03-29 15:05:00,86.9,86.9,86.89,86.9,18220.0,69.9761,69.9761,69.9681,69.9761,18220.0
2019-03-29 15:10:00,86.9,86.9,86.89,86.89,35131.0,69.9761,69.9761,69.9681,69.9681,35131.0
2019-03-29 15:15:00,86.89,86.9,86.89,86.9,26017.0,69.9681,69.9761,69.9681,69.9761,26017.0
2019-03-29 15:20:00,86.9,86.9,86.89,86.89,22080.0,69.9761,69.9761,69.9681,69.9681,22080.0
2019-03-29 15:25:00,86.89,86.9,86.88,86.89,38401.0,69.9681,69.9761,69.96,69.9681,38401.0
2019-03-29 15:30:00,86.89,86.89,86.88,86.88,29321.0,69.9681,69.9681,69.96,69.96,29321.0
2019-03-29 15:35:00,86.88,86.89,86.88,86.89,30653.0,69.96,69.9681,69.96,69.9681,30653.0
2019-03-29 15:40:00,86.89,86.9,86.88,86.9,56127.0,69.9681,69.9761,69.96,69.9761,56127.0
2019-03-29 15:45:00,86.9,86.9,86.88,86.89,104371.0,69.9761,69.9761,69.96,69.9681,104371.0
2019-03-29 15:50:00,86.89,86.9,86.88,86.9,87926.0,69.9681,69.9761,69.96,69.9761,87926.0
2019-03-29 15:55:00,86.9,86.9,86.87,86.87,64643.0,69.9761,69.9761,69.952,69.952,64643.0
2019-04-01 09:30:00,86.42,86.46,86.41,86.42,37724.0,69.8188,69.8511,69.8107,69.8188,37724.0
2019-04-01 09:35:00,86.42,86.44,86.4,86.43,35020.0,69.8188,69.8349,69.8026,69.8269,35020.0
2019-04-01 09:40:00,86.43,86.45,86.42,86.44,20917.0,69.8269,69.843,69.8188,69.8349,20917.0
2019-04-01 09:45:00,86.44,86.45,86.43,86.44,12942.0,69.8349,69.843,69.8269,69.8349,12942.0
2019-04-01 09:50:00,86.45,86.46,86.43,86.44,5434.0,69.843,69.8511,69.8269,69.8349,5434.0
2019-04-01 09:55:00,86.44,86.45,86.42,86.44,18542.0,69.8349,69.843,69.8188,69.8349,18542.0
2019-04-01 10:00:00,86.43,86.44,86.34,86.34,62852.0,69.8269,69.8349,69.7542,69.7542,62852.0
2019-04-01 10:05:00,86.34,86.36,86.32,86.32,8801.0,69.7542,69.7703,69.738,69.738,8801.0
2019-04-01 10:10:00,86.32,86.33,86.3,86.32,4872.0,69.738,69.7461,69.7218,69.738,4872.0
2019-04-01 10:15:00,86.33,86.33,86.3,86.31,11407.0,69.7461,69.7461,69.7218,69.7299,11407.0
2019-04-01 10:20:00,86.31,86.31,86.26,86.29,20170.0,69.7299,69.7299,69.6895,69.7138,20170.0
2019-04-01 10:25:00,86.29,86.3,86.28,86.29,13047.0,69.7138,69.7218,69.7057,69.7138,13047.0
2019-04-01 10:30:00,86.3,86.3,86.28,86.29,20730.0,69.7218,69.7218,69.7057,69.7138,20730.0
2019-04-01 10:35:00,86.29,86.3,86.27,86.27,29044.0,69.7138,69.7218,69.6976,69.6976,29044.0
2019-04-01 10:40:00,86.28,86.28,86.25,86.26,3820.0,69.7057,69.7057,69.6814,69.6895,3820.0
2019-04-01 10:45:00,86.26,86.26,86.25,86.26,3613.0,69.6895,69.6895,69.6814,69.6895,3613.0
2019-04-01 10:50:00,86.26,86.28,86.25,86.28,17567.0,69.6895,69.7057,69.6814,69.7057,17567.0
2019-04-01 10:55:00,86.28,86.32,86.28,86.31,14105.0,69.7057,69.738,69.7057,69.7299,14105.0
2019-04-01 11:00:00,86.31,86.34,86.31,86.34,15079.0,69.7299,69.7542,69.7299,69.7542,15079.0
2019-04-01 11:05:00,86.35,86.35,86.31,86.31,19558.0,69.7622,69.7622,69.7299,69.7299,19558.0
2019-04-01 11:10:00,86.32,86.33,86.3,86.33,3296.0,69.738,69.7461,69.7218,69.7461,3296.0
2019-04-01 11:15:00,86.32,86.32,86.29,86.3,14467.0,69.738,69.738,69.7138,69.7218,14467.0
2019-04-01 11:20:00,86.31,86.31,86.3,86.31,9543.0,69.7299,69.7299,69.7218,69.7299,9543.0
2019-04-01 11:25:00,86.31,86.32,86.3,86.31,8191.0,69.7299,69.738,69.7218,69.7299,8191.0
2019-04-01 11:30:00,86.3,86.32,86.3,86.32,18797.0,69.7218,69.738,69.7218,69.738,18797.0
2019-04-01 11:35:00,86.31,86.35,86.31,86.34,18528.0,69.7299,69.7622,69.7299,69.7542,18528.0
2019-04-01 11:40:00,86.33,86.34,86.32,86.34,4541.0,69.7461,69.7542,69.738,69.7542,4541.0
2019-04-01 11:45:00,86.34,86.34,86.31,86.33,23012.0,69.7542,69.7542,69.7299,69.7461,23012.0
2019-04-01 11:50:00,86.32,86.33,86.31,86.33,11138.0,69.738,69.7461,69.7299,69.7461,11138.0
2019-04-01 11:55:00,86.33,86.33,86.27,86.28,32961.0,69.7461,69.7461,69.6976,69.7057,32961.0
2019-04-01 12:00:00,86.27,86.3,86.27,86.3,6736.0,69.6976,69.7218,69.6976,69.7218,6736.0
2019-04-01 12:05:00,86.3,86.3,86.29,86.3,12485.0,69.7218,69.7218,69.7138,69.7218,12485.0
2019-04-01 12:10:00,86.3,86.3,86.27,86.29,38909.0,69.7218,69.7218,69.6976,69.7138,38909.0
2019-04-01 12:15:00,86.29,86.3,86.28,86.29,27916.0,69.7138,69.7218,69.7057,69.7138,27916.0
2019-04-01 12:20:00,86.3,86.31,86.28,86.29,12134.0,69.7218,69.7299,69.7057,69.7138,12134.0
2019-04-01 12:25:00,86.29,86.31,86.29,86.31,19973.0,69.7138,69.7299,69.7138,69.7299,19973.0
2019-04-01 12:30:00,86.31,86.31,86.29,86.3,57098.0,69.7299,69.7299,69.7138,69.7218,57098.0
2019-04-01 12:35:00,86.31,86.31,86.28,86.29,31497.0,69.7299,69.7299,69.7057,69.7138,31497.0
2019-04-01 12:40:00,86.28,86.28,86.26,86.27,2211.0,69.7057,69.7057,69.6895,69.6976,2211.0
2019-04-01 12:45:00,86.27,86.27,86.26,86.27,37435.0,69.6976,69.6976,69.6895,69.6976,37435.0
2019-04-01 12:50:00,86.27,86.27,86.25,86.26,4135.0,69.6976,69.6976,69.6814,69.6895,4135.0
2019-04-01 12:55:00,86.26,86.27,86.25,86.27,19683.0,69.6895,69.6976,69.6814,69.6976,19683.0
2019-04-01 13:00:00,86.27,86.29,86.26,86.28,16258.0,69.6976,69.7138,69.6895,69.7057,16258.0
2019-04-01 13:05:00,86.28,86.29,86.27,86.28,13338.0,69.7057,69.7138,69.6976,69.7057,13338.0
2019-04-01 13:10:00,86.28,86.29,86.27,86.29,8052.0,69.7057,69.7138,69.6976,69.7138,8052.0
2019-04-01 13:15:00,86.28,86.29,86.28,86.29,30288.0,69.7057,69.7138,69.7057,69.7138,30288.0
2019-04-01 13:20:00,86.29,86.3,86.28,86.29,114954.0,69.7138,69.7218,69.7057,69.7138,114954.0
2019-04-01 13:25:00,86.29,86.29,86.27,86.29,67922.0,69.7138,69.7138,69.6976,69.7138,67922.0
2019-04-01 13:30:00,86.28,86.3,86.28,86.3,15206.0,69.7057,69.7218,69.7057,69.7218,15206.0
2019-04-01 13:35:00,86.29,86.3,86.29,86.29,19229.0,69.7138,69.7218,69.7138,69.7138,19229.0
2019-04-01 13:40:00,86.3,86.3,86.29,86.3,3431.0,69.7218,69.7218,69.7138,69.7218,3431.0
2019-04-01 13:45:00,86.3,86.3,86.29,86.3,8690.0,69.7218,69.7218,69.7138,69.7218,8690.0
2019-04-01 13:50:00,86.3,86.31,86.29,86.31,3335.0,69.7218,69.7299,69.7138,69.7299,3335.0
2019-04-01 13:55:00,86.31,86.32,86.3,86.31,5909.0,69.7299,69.738,69.7218,69.7299,5909.0
2019-04-01 14:00:00,86.31,86.33,86.31,86.33,19393.0,69.7299,69.7461,69.7299,69.7461,19393.0
2019-04-01 14:05:00,86.32,86.33,86.32,86.32,10914.0,69.738,69.7461,69.738,69.738,10914.0
2019-04-01 14:10:00,86.33,86.33,86.32,86.32,12431.0,69.7461,69.7461,69.738,69.738,12431.0
2019-04-01 14:15:00,86.33,86.33,86.31,86.31,19243.0,69.7461,69.7461,69.7299,69.7299,19243.0
2019-04-01 14:20:00,86.32,86.32,86.3,86.3,31911.0,69.738,69.738,69.7218,69.7218,31911.0
2019-04-01 14:25:00,86.31,86.31,86.29,86.29,46927.0,69.7299,69.7299,69.7138,69.7138,46927.0
2019-04-01 14:30:00,86.29,86.3,86.29,86.29,16055.0,69.7138,69.7218,69.7138,69.7138,16055.0
2019-04-01 14:35:00,86.3,86.3,86.29,86.3,4765.0,69.7218,69.7218,69.7138,69.7218,4765.0
2019-04-01 14:40:00,86.3,86.3,86.28,86.3,19672.0,69.7218,69.7218,69.7057,69.7218,19672.0
2019-04-01 14:45:00,86.3,86.31,86.29,86.3,8791.0,69.7218,69.7299,69.7138,69.7218,8791.0
2019-04-01 14:50:00,86.31,86.31,86.3,86.31,20021.0,69.7299,69.7299,69.7218,69.7299,20021.0
2019-04-01 14:55:00,86.31,86.31,86.27,86.28,16304.0,69.7299,69.7299,69.6976,69.7057,16304.0
2019-04-01 15:00:00,86.28,86.29,86.27,86.28,15163.0,69.7057,69.7138,69.6976,69.7057,15163.0
2019-04-01 15:05:00,86.28,86.29,86.27,86.29,22007.0,69.7057,69.7138,69.6976,69.7138,22007.0
2019-04-01 15:10:00,86.29,86.3,86.28,86.3,26215.0,69.7138,69.7218,69.7057,69.7218,26215.0
2019-04-01 15:15:00,86.3,86.31,86.29,86.31,29938.0,69.7218,69.7299,69.7138,69.7299,29938.0
2019-04-01 15:20:00,86.31,86.31,86.3,86.31,14557.0,69.7299,69.7299,69.7218,69.7299,14557.0
2019-04-01 15:25:00,86.31,86.31,86.3,86.31,35164.0,69.7299,69.7299,69.7218,69.7299,35164.0
2019-04-01 15:30:00,86.31,86.31,86.27,86.28,53900.0,69.7299,69.7299,69.6976,69.7057,53900.0
2019-04-01 15:35:00,86.28,86.3,86.27,86.3,30024.0,69.7057,69.7218,69.6976,69.7218,30024.0
2019-04-01 15:40:00,86.3,86.3,86.29,86.3,10341.0,69.7218,69.7218,69.7138,69.7218,10341.0
2019-04-01 15:45:00,86.29,86.3,86.28,86.28,23274.0,69.7138,69.7218,69.7057,69.7057,23274.0
2019-04-01 15:50:00,86.29,86.29,86.27,86.27,7079.0,69.7138,69.7138,69.6976,69.6976,7079.0
2019-04-01 15:55:00,86.28,86.28,86.26,86.26,14363.0,69.7057,69.7057,69.6895,69.6895,14363.0
2019-04-02 09:30:00,86.32,86.35,86.28,86.3,42283.0,69.738,69.7622,69.7057,69.7218,42283.0
2019-04-02 09:35:00,86.3,86.33,86.29,86.33,39987.0,69.7218,69.7461,69.7138,69.7461,39987.0
2019-04-02 09:40:00,86.33,86.33,86.3,86.33,29062.0,69.7461,69.7461,69.7218,69.7461,29062.0
2019-04-02 09:45:00,86.32,86.32,86.29,86.31,25797.0,69.738,69.738,69.7138,69.7299,25797.0
2019-04-02 09:50:00,86.31,86.31,86.26,86.27,12004.0,69.7299,69.7299,69.6895,69.6976,12004.0
2019-04-02 09:55:00,86.27,86.28,86.26,86.28,24752.0,69.6976,69.7057,69.6895,69.7057,24752.0
2019-04-02 10:00:00,86.28,86.28,86.26,86.27,16336.0,69.7057,69.7057,69.6895,69.6976,16336.0
2019-04-02 10:05:00,86.26,86.28,86.25,86.28,40113.0,69.6895,69.7057,69.6814,69.7057,40113.0
2019-04-02 10:10:00,86.28,86.29,86.27,86.29,32535.0,69.7057,69.7138,69.6976,69.7138,32535.0
2019-04-02 10:15:00,86.29,86.31,86.28,86.31,16557.0,69.7138,69.7299,69.7057,69.7299,16557.0
2019-04-02 10:20:00,86.31,86.31,86.3,86.3,29642.0,69.7299,69.7299,69.7218,69.7218,29642.0
2019-04-02 10:25:00,86.31,86.31,86.29,86.29,15301.0,69.7299,69.7299,69.7138,69.7138,15301.0
2019-04-02 10:30:00,86.3,86.3,86.28,86.28,12319.0,69.7218,69.7218,69.7057,69.7057,12319.0
2019-04-02 10:35:00,86.28,86.3,86.28,86.29,8205.0,69.7057,69.7218,69.7057,69.7138,8205.0
2019-04-02 10:40:00,86.29,86.29,86.28,86.28,13178.0,69.7138,69.7138,69.7057,69.7057,13178.0
2019-04-02 10:45:00,86.29,86.3,86.28,86.3,15591.0,69.7138,69.7218,69.7057,69.7218,15591.0
2019-04-02 10:50:00,86.31,86.33,86.3,86.32,14507.0,69.7299,69.7461,69.7218,69.738,14507.0
2019-04-02 10:55:00,86.33,86.35,86.32,86.34,24281.0,69.7461,69.7622,69.738,69.7542,24281.0
2019-04-02 11:00:00,86.33,86.34,86.32,86.33,29790.0,69.7461,69.7542,69.738,69.7461,29790.0
2019-04-02 11:05:00,86.34,86.35,86.33,86.34,23282.0,69.7542,69.7622,69.7461,69.7542,23282.0
2019-04-02 11:10:00,86.34,86.35,86.34,86.35,19678.0,69.7542,69.7622,69.7542,69.7622,19678.0
2019-04-02 11:15:00,86.34,86.35,86.34,86.34,13485.0,69.7542,69.7622,69.7542,69.7542,13485.0
2019-04-02 11:20:00,86.34,86.35,86.34,86.35,6443.0,69.7542,69.7622,69.7542,69.7622,6443.0
2019-04-02 11:25:00,86.34,86.35,86.33,86.34,134162.0,69.7542,69.7622,69.7461,69.7542,134162.0
2019-04-02 11:30:00,86.34,86.34,86.33,86.34,1707.0,69.7542,69.7542,69.7461,69.7542,1707.0
2019-04-02 11:35:00,86.34,86.36,86.33,86.36,30073.0,69.7542,69.7703,69.7461,69.7703,30073.0
2019-04-02 11:40:00,86.35,86.36,86.32,86.33,13934.0,69.7622,69.7703,69.738,69.7461,13934.0
2019-04-02 11:45:00,86.33,86.34,86.32,86.34,4050.0,69.7461,69.7542,69.738,69.7542,4050.0
2019-04-02 11:50:00,86.34,86.35,86.33,86.35,8164.0,69.7542,69.7622,69.7461,69.7622,8164.0
2019-04-02 11:55:00,86.35,86.35,86.34,86.34,13033.0,69.7622,69.7622,69.7542,69.7542,13033.0
2019-04-02 12:00:00,86.34,86.35,86.34,86.35,2809.0,69.7542,69.7622,69.7542,69.7622,2809.0
2019-04-02 12:05:00,86.34,86.35,86.34,86.34,8039.0,69.7542,69.7622,69.7542,69.7542,8039.0
2019-04-02 12:10:00,86.34,86.35,86.34,86.35,8337.0,69.7542,69.7622,69.7542,69.7622,8337.0
2019-04-02 12:15:00,86.34,86.35,86.34,86.34,4421.0,69.7542,69.7622,69.7542,69.7542,4421.0
2019-04-02 12:20:00,86.34,86.35,86.34,86.35,8613.0,69.7542,69.7622,69.7542,69.7622,8613.0
2019-04-02 12:25:00,86.35,86.36,86.34,86.34,12304.0,69.7622,69.7703,69.7542,69.7542,12304.0
2019-04-02 12:30:00,86.34,86.35,86.33,86.34,7152.0,69.7542,69.7622,69.7461,69.7542,7152.0
2019-04-02 12:35:00,86.34,86.34,86.31,86.32,9075.0,69.7542,69.7542,69.7299,69.738,9075.0
2019-04-02 12:40:00,86.31,86.32,86.29,86.3,18140.0,69.7299,69.738,69.7138,69.7218,18140.0
2019-04-02 12:45:00,86.3,86.31,86.29,86.3,3537.0,69.7218,69.7299,69.7138,69.7218,3537.0
2019-04-02 12:50:00,86.31,86.31,86.3,86.31,12861.0,69.7299,69.7299,69.7218,69.7299,12861.0
2019-04-02 12:55:00,86.31,86.31,86.29,86.29,10952.0,69.7299,69.7299,69.7138,69.7138,10952.0
2019-04-02 13:00:00,86.29,86.31,86.29,86.3,27323.0,69.7138,69.7299,69.7138,69.7218,27323.0
2019-04-02 13:05:00,86.31,86.31,86.27,86.29,8741.0,69.7299,69.7299,69.6976,69.7138,8741.0
2019-04-02 13:10:00,86.29,86.31,86.28,86.28,8547.0,69.7138,69.7299,69.7057,69.7057,8547.0
2019-04-02 13:15:00,86.29,86.31,86.28,86.31,34669.0,69.7138,69.7299,69.7057,69.7299,34669.0
2019-04-02 13:20:00,86.31,86.32,86.29,86.3,20898.0,69.7299,69.738,69.7138,69.7218,20898.0
2019-04-02 13:25:00,86.3,86.31,86.29,86.31,8076.0,69.7218,69.7299,69.7138,69.7299,8076.0
2019-04-02 13:30:00,86.31,86.31,86.3,86.31,7349.0,69.7299,69.7299,69.7218,69.7299,7349.0
2019-04-02 13:35:00,86.31,86.31,86.29,86.3,7651.0,69.7299,69.7299,69.7138,69.7218,7651.0
2019-04-02 13:40:00,86.3,86.3,86.29,86.3,4991.0,69.7218,69.7218,69.7138,69.7218,4991.0
2019-04-02 13:45:00,86.29,86.31,86.29,86.31,11524.0,69.7138,69.7299,69.7138,69.7299,11524.0
2019-04-02 13:50:00,86.3,86.31,86.3,86.31,5355.0,69.7218,69.7299,69.7218,69.7299,5355.0
2019-04-02 13:55:00,86.31,86.33,86.3,86.32,25079.0,69.7299,69.7461,69.7218,69.738,25079.0
2019-04-02 14:00:00,86.32,86.34,86.32,86.33,12741.0,69.738,69.7542,69.738,69.7461,12741.0
2019-04-02 14:05:00,86.33,86.34,86.32,86.33,1389.0,69.7461,69.7542,69.738,69.7461,1389.0
2019-04-02 14:10:00,86.32,86.32,86.31,86.31,1509.0,69.738,69.738,69.7299,69.7299,1509.0
2019-04-02 14:15:00,86.32,86.33,86.31,86.33,8274.0,69.738,69.7461,69.7299,69.7461,8274.0
2019-04-02 14:20:00,86.33,86.34,86.32,86.34,6647.0,69.7461,69.7542,69.738,69.7542,6647.0
2019-04-02 14:25:00,86.34,86.34,86.33,86.34,7860.0,69.7542,69.7542,69.7461,69.7542,7860.0
2019-04-02 14:30:00,86.33,86.33,86.32,86.32,11134.0,69.7461,69.7461,69.738,69.738,11134.0
2019-04-02 14:35:00,86.33,86.33,86.31,86.31,7384.0,69.7461,69.7461,69.7299,69.7299,7384.0
2019-04-02 14:40:00,86.31,86.35,86.31,86.34,25019.0,69.7299,69.7622,69.7299,69.7542,25019.0
2019-04-02 14:45:00,86.34,86.35,86.34,86.35,13551.0,69.7542,69.7622,69.7542,69.7622,13551.0
2019-04-02 14:50:00,86.35,86.36,86.35,86.36,12315.0,69.7622,69.7703,69.7622,69.7703,12315.0
2019-04-02 14:55:00,86.36,86.36,86.33,86.33,32231.0,69.7703,69.7703,69.7461,69.7461,32231.0
2019-04-02 15:00:00,86.34,86.35,86.33,86.33,8463.0,69.7542,69.7622,69.7461,69.7461,8463.0
2019-04-02 15:05:00,86.34,86.35,86.33,86.35,15939.0,69.7542,69.7622,69.7461,69.7622,15939.0
2019-04-02 15:10:00,86.35,86.35,86.34,86.35,11038.0,69.7622,69.7622,69.7542,69.7622,11038.0
2019-04-02 15:15:00,86.36,86.37,86.35,86.37,31547.0,69.7703,69.7784,69.7622,69.7784,31547.0
2019-04-02 15:20:00,86.37,86.37,86.36,86.37,26805.0,69.7784,69.7784,69.7703,69.7784,26805.0
2019-04-02 15:25:00,86.36,86.37,86.35,86.35,42582.0,69.7703,69.7784,69.7622,69.7622,42582.0
2019-04-02 15:30:00,86.36,86.36,86.35,86.36,27247.0,69.7703,69.7703,69.7622,69.7703,27247.0
2019-04-02 15:35:00,86.36,86.36,86.34,86.34,19936.0,69.7703,69.7703,69.7542,69.7542,19936.0
2019-04-02 15:40:00,86.35,86.36,86.34,86.36,27372.0,69.7622,69.7703,69.7542,69.7703,27372.0
2019-04-02 15:45:00,86.35,86.36,86.35,86.35,14200.0,69.7622,69.7703,69.7622,69.7622,14200.0
2019-04-02 15:50:00,86.35,86.36,86.35,86.36,16268.0,69.7622,69.7703,69.7622,69.7703,16268.0
2019-04-02 15:55:00,86.36,86.36,86.33,86.34,20374.0,69.7703,69.7703,69.7461,69.7542,20374.0
2019-04-03 09:30:00,86.24,86.25,86.22,86.25,42133.0,69.6734,69.6814,69.6572,69.6814,42133.0
2019-04-03 09:35:00,86.25,86.26,86.23,86.23,4640.0,69.6814,69.6895,69.6653,69.6653,4640.0
2019-04-03 09:40:00,86.23,86.24,86.21,86.21,37507.0,69.6653,69.6734,69.6491,69.6491,37507.0
2019-04-03 09:45:00,86.22,86.23,86.2,86.23,15569.0,69.6572,69.6653,69.641,69.6653,15569.0
2019-04-03 09:50:00,86.23,86.23,86.21,86.22,7817.0,69.6653,69.6653,69.6491,69.6572,7817.0
2019-04-03 09:55:00,86.22,86.23,86.21,86.21,4699.0,69.6572,69.6653,69.6491,69.6491,4699.0
2019-04-03 10:00:00,86.22,86.27,86.22,86.27,89387.0,69.6572,69.6976,69.6572,69.6976,89387.0
2019-04-03 10:05:00,86.26,86.3,86.26,86.28,18058.0,69.6895,69.7218,69.6895,69.7057,18058.0
2019-04-03 10:10:00,86.27,86.28,86.24,86.26,44582.0,69.6976,69.7057,69.6734,69.6895,44582.0
2019-04-03 10:15:00,86.27,86.29,86.27,86.28,6403.0,69.6976,69.7138,69.6976,69.7057,6403.0
2019-04-03 10:20:00,86.27,86.28,86.26,86.26,10206.0,69.6976,69.7057,69.6895,69.6895,10206.0
2019-04-03 10:25:00,86.26,86.29,86.26,86.28,13513.0,69.6895,69.7138,69.6895,69.7057,13513.0
2019-04-03 10:30:00,86.28,86.28,86.26,86.26,14640.0,69.7057,69.7057,69.6895,69.6895,14640.0
2019-04-03 10:35:00,86.27,86.27,86.26,86.26,33189.0,69.6976,69.6976,69.6895,69.6895,33189.0
2019-04-03 10:40:00,86.26,86.28,86.26,86.27,25138.0,69.6895,69.7057,69.6895,69.6976,25138.0
2019-04-03 10:45:00,86.27,86.31,86.26,86.3,5192.0,69.6976,69.7299,69.6895,69.7218,5192.0
2019-04-03 10:50:00,86.3,86.3,86.25,86.27,6434.0,69.7218,69.7218,69.6814,69.6976,6434.0
2019-04-03 10:55:00,86.26,86.28,86.26,86.28,19588.0,69.6895,69.7057,69.6895,69.7057,19588.0
2019-04-03 11:00:00,86.28,86.28,86.27,86.28,14671.0,69.7057,69.7057,69.6976,69.7057,14671.0
2019-04-03 11:05:00,86.27,86.28,86.26,86.28,9287.0,69.6976,69.7057,69.6895,69.7057,9287.0
2019-04-03 11:10:00,86.29,86.3,86.28,86.3,18838.0,69.7138,69.7218,69.7057,69.7218,18838.0
2019-04-03 11:15:00,86.3,86.31,86.29,86.31,12408.0,69.7218,69.7299,69.7138,69.7299,12408.0
2019-04-03 11:20:00,86.31,86.31,86.29,86.31,18912.0,69.7299,69.7299,69.7138,69.7299,18912.0
2019-04-03 11:25:00,86.3,86.31,86.3,86.31,9566.0,69.7218,69.7299,69.7218,69.7299,9566.0
2019-04-03 11:30:00,86.3,86.31,86.28,86.29,6157.0,69.7218,69.7299,69.7057,69.7138,6157.0
2019-04-03 11:35:00,86.29,86.3,86.28,86.3,159300.0,69.7138,69.7218,69.7057,69.7218,159300.0
2019-04-03 11:40:00,86.3,86.3,86.29,86.3,11903.0,69.7218,69.7218,69.7138,69.7218,11903.0
2019-04-03 11:45:00,86.3,86.31,86.29,86.31,7870.0,69.7218,69.7299,69.7138,69.7299,7870.0
2019-04-03 11:50:00,86.31,86.31,86.28,86.29,23990.0,69.7299,69.7299,69.7057,69.7138,23990.0
2019-04-03 11:55:00,86.29,86.29,86.27,86.27,4119.0,69.7138,69.7138,69.6976,69.6976,4119.0
2019-04-03 12:00:00,86.28,86.29,86.27,86.29,7612.0,69.7057,69.7138,69.6976,69.7138,7612.0
2019-04-03 12:05:00,86.29,86.29,86.28,86.29,4311.0,69.7138,69.7138,69.7057,69.7138,4311.0
2019-04-03 12:10:00,86.29,86.29,86.27,86.28,21199.0,69.7138,69.7138,69.6976,69.7057,21199.0
2019-04-03 12:15:00,86.28,86.28,86.27,86.28,2852.0,69.7057,69.7057,69.6976,69.7057,2852.0
2019-04-03 12:20:00,86.28,86.28,86.27,86.28,6186.0,69.7057,69.7057,69.6976,69.7057,6186.0
2019-04-03 12:25:00,86.28,86.28,86.27,86.28,4447.0,69.7057,69.7057,69.6976,69.7057,4447.0
2019-04-03 12:30:00,86.28,86.28,86.27,86.28,20662.0,69.7057,69.7057,69.6976,69.7057,20662.0
2019-04-03 12:35:00,86.28,86.28,86.27,86.28,7620.0,69.7057,69.7057,69.6976,69.7057,7620.0
2019-04-03 12:40:00,86.28,86.28,86.27,86.28,4295.0,69.7057,69.7057,69.6976,69.7057,4295.0
2019-04-03 12:45:00,86.28,86.28,86.27,86.28,9486.0,69.7057,69.7057,69.6976,69.7057,9486.0
2019-04-03 12:50:00,86.28,86.28,86.27,86.28,9973.0,69.7057,69.7057,69.6976,69.7057,9973.0
2019-04-03 12:55:00,86.28,86.28,86.27,86.28,6931.0,69.7057,69.7057,69.6976,69.7057,6931.0
2019-04-03 13:00:00,86.28,86.28,86.27,86.28,7080.0,69.7057,69.7057,69.6976,69.7057,7080.0
2019-04-03 13:05:00,86.27,86.29,86.27,86.29,5710.0,69.6976,69.7138,69.6976,69.7138,5710.0
2019-04-03 13:10:00,86.29,86.29,86.28,86.29,7375.0,69.7138,69.7138,69.7057,69.7138,7375.0
2019-04-03 13:15:00,86.29,86.29,86.28,86.29,3165.0,69.7138,69.7138,69.7057,69.7138,3165.0
2019-04-03 13:20:00,86.29,86.29,86.28,86.28,28017.0,69.7138,69.7138,69.7057,69.7057,28017.0
2019-04-03 13:25:00,86.28,86.29,86.28,86.29,20977.0,69.7057,69.7138,69.7057,69.7138,20977.0
2019-04-03 13:30:00,86.28,86.29,86.28,86.28,5784.0,69.7057,69.7138,69.7057,69.7057,5784.0
2019-04-03 13:35:00,86.29,86.29,86.28,86.29,8337.0,69.7138,69.7138,69.7057,69.7138,8337.0
2019-04-03 13:40:00,86.29,86.29,86.26,86.29,86736.0,69.7138,69.7138,69.6895,69.7138,86736.0
2019-04-03 13:45:00,86.29,86.29,86.28,86.28,78064.0,69.7138,69.7138,69.7057,69.7057,78064.0
2019-04-03 13:50:00,86.29,86.29,86.28,86.28,43364.0,69.7138,69.7138,69.7057,69.7057,43364.0
2019-04-03 13:55:00,86.28,86.29,86.28,86.28,4623.0,69.7057,69.7138,69.7057,69.7057,4623.0
2019-04-03 14:00:00,86.28,86.29,86.26,86.27,11874.0,69.7057,69.7138,69.6895,69.6976,11874.0
2019-04-03 14:05:00,86.27,86.27,86.26,86.27,13047.0,69.6976,69.6976,69.6895,69.6976,13047.0
2019-04-03 14:10:00,86.27,86.27,86.25,86.27,215789.0,69.6976,69.6976,69.6814,69.6976,215789.0
2019-04-03 14:15:00,86.27,86.27,86.26,86.27,9618.0,69.6976,69.6976,69.6895,69.6976,9618.0
2019-04-03 14:20:00,86.26,86.26,86.25,86.26,9313.0,69.6895,69.6895,69.6814,69.6895,9313.0
2019-04-03 14:25:00,86.25,86.26,86.25,86.26,13844.0,69.6814,69.6895,69.6814,69.6895,13844.0
2019-04-03 14:30:00,86.26,86.27,86.25,86.27,12643.0,69.6895,69.6976,69.6814,69.6976,12643.0
2019-04-03 14:35:00,86.27,86.27,86.26,86.27,11563.0,69.6976,69.6976,69.6895,69.6976,11563.0
2019-04-03 14:40:00,86.26,86.27,86.26,86.27,9660.0,69.6895,69.6976,69.6895,69.6976,9660.0
2019-04-03 14:45:00,86.27,86.28,86.26,86.27,30344.0,69.6976,69.7057,69.6895,69.6976,30344.0
2019-04-03 14:50:00,86.27,86.28,86.26,86.26,23721.0,69.6976,69.7057,69.6895,69.6895,23721.0
2019-04-03 14:55:00,86.27,86.27,86.26,86.27,27756.0,69.6976,69.6976,69.6895,69.6976,27756.0
2019-04-03 15:00:00,86.27,86.27,86.26,86.27,69204.0,69.6976,69.6976,69.6895,69.6976,69204.0
2019-04-03 15:05:00,86.27,86.28,86.26,86.28,29974.0,69.6976,69.7057,69.6895,69.7057,29974.0
2019-04-03 15:10:00,86.28,86.28,86.27,86.28,34797.0,69.7057,69.7057,69.6976,69.7057,34797.0
2019-04-03 15:15:00,86.28,86.28,86.26,86.26,28562.0,69.7057,69.7057,69.6895,69.6895,28562.0
2019-04-03 15:20:00,86.26,86.27,86.25,86.26,22696.0,69.6895,69.6976,69.6814,69.6895,22696.0
2019-04-03 15:25:00,86.26,86.26,86.25,86.26,27105.0,69.6895,69.6895,69.6814,69.6895,27105.0
2019-04-03 15:30:00,86.26,86.26,86.25,86.26,10308.0,69.6895,69.6895,69.6814,69.6895,10308.0
2019-04-03 15:35:00,86.26,86.26,86.25,86.26,20891.0,69.6895,69.6895,69.6814,69.6895,20891.0
2019-04-03 15:40:00,86.25,86.26,86.23,86.25,42989.0,69.6814,69.6895,69.6653,69.6814,42989.0
2019-04-03 15:45:00,86.25,86.26,86.24,86.25,18827.0,69.6814,69.6895,69.6734,69.6814,18827.0
2019-04-03 15:50:00,86.24,86.25,86.23,86.25,20003.0,69.6734,69.6814,69.6653,69.6814,20003.0
2019-04-03 15:55:00,86.25,86.25,86.24,86.24,62073.0,69.6814,69.6814,69.6734,69.6734,62073.0
2019-04-04 09:30:00,86.27,86.29,86.26,86.28,29709.0,69.6976,69.7138,69.6895,69.7057,29709.0
2019-04-04 09:35:00,86.28,86.28,86.23,86.23,4321.0,69.7057,69.7057,69.6653,69.6653,4321.0
2019-04-04 09:40:00,86.23,86.25,86.23,86.25,23313.0,69.6653,69.6814,69.6653,69.6814,23313.0
2019-04-04 09:45:00,86.26,86.26,86.23,86.24,8962.0,69.6895,69.6895,69.6653,69.6734,8962.0
2019-04-04 09:50:00,86.25,86.27,86.24,86.27,4028.0,69.6814,69.6976,69.6734,69.6976,4028.0
2019-04-04 09:55:00,86.27,86.27,86.25,86.27,11539.0,69.6976,69.6976,69.6814,69.6976,11539.0
2019-04-04 10:00:00,86.27,86.27,86.24,86.25,8377.0,69.6976,69.6976,69.6734,69.6814,8377.0
2019-04-04 10:05:00,86.26,86.27,86.25,86.27,6306.0,69.6895,69.6976,69.6814,69.6976,6306.0
2019-04-04 10:10:00,86.27,86.28,86.26,86.26,5117.0,69.6976,69.7057,69.6895,69.6895,5117.0
2019-04-04 10:15:00,86.27,86.28,86.26,86.28,5617.0,69.6976,69.7057,69.6895,69.7057,5617.0
2019-04-04 10:20:00,86.27,86.28,86.26,86.27,5106.0,69.6976,69.7057,69.6895,69.6976,5106.0
2019-04-04 10:25:00,86.28,86.29,86.27,86.28,2870.0,69.7057,69.7138,69.6976,69.7057,2870.0
2019-04-04 10:30:00,86.29,86.29,86.28,86.28,6272.0,69.7138,69.7138,69.7057,69.7057,6272.0
2019-04-04 10:35:00,86.29,86.3,86.28,86.3,3814.0,69.7138,69.7218,69.7057,69.7218,3814.0
2019-04-04 10:40:00,86.3,86.3,86.29,86.29,3839.0,69.7218,69.7218,69.7138,69.7138,3839.0
2019-04-04 10:45:00,86.28,86.29,86.27,86.28,18013.0,69.7057,69.7138,69.6976,69.7057,18013.0
2019-04-04 10:50:00,86.28,86.28,86.27,86.28,7863.0,69.7057,69.7057,69.6976,69.7057,7863.0
2019-04-04 10:55:00,86.27,86.27,86.26,86.27,6455.0,69.6976,69.6976,69.6895,69.6976,6455.0
2019-04-04 11:00:00,86.27,86.3,86.26,86.29,12284.0,69.6976,69.7218,69.6895,69.7138,12284.0
2019-04-04 11:05:00,86.3,86.3,86.29,86.3,33547.0,69.7218,69.7218,69.7138,69.7218,33547.0
2019-04-04 11:10:00,86.29,86.31,86.29,86.3,3406.0,69.7138,69.7299,69.7138,69.7218,3406.0
2019-04-04 11:15:00,86.31,86.32,86.3,86.3,19147.0,69.7299,69.738,69.7218,69.7218,19147.0
2019-04-04 11:20:00,86.31,86.32,86.29,86.3,9891.0,69.7299,69.738,69.7138,69.7218,9891.0
2019-04-04 11:25:00,86.3,86.31,86.3,86.3,6582.0,69.7218,69.7299,69.7218,69.7218,6582.0
2019-04-04 11:30:00,86.3,86.31,86.28,86.29,24798.0,69.7218,69.7299,69.7057,69.7138,24798.0
2019-04-04 11:35:00,86.29,86.29,86.27,86.27,6343.0,69.7138,69.7138,69.6976,69.6976,6343.0
2019-04-04 11:40:00,86.27,86.29,86.27,86.29,14037.0,69.6976,69.7138,69.6976,69.7138,14037.0
2019-04-04 11:45:00,86.29,86.29,86.27,86.27,19506.0,69.7138,69.7138,69.6976,69.6976,19506.0
2019-04-04 11:50:00,86.27,86.29,86.27,86.28,9489.0,69.6976,69.7138,69.6976,69.7057,9489.0
2019-04-04 11:55:00,86.29,86.29,86.27,86.27,4326.0,69.7138,69.7138,69.6976,69.6976,4326.0
2019-04-04 12:00:00,86.27,86.28,86.27,86.28,13416.0,69.6976,69.7057,69.6976,69.7057,13416.0
2019-04-04 12:05:00,86.28,86.28,86.27,86.27,8510.0,69.7057,69.7057,69.6976,69.6976,8510.0
2019-04-04 12:10:00,86.27,86.28,86.26,86.27,9620.0,69.6976,69.7057,69.6895,69.6976,9620.0
2019-04-04 12:15:00,86.26,86.27,86.26,86.27,4200.0,69.6895,69.6976,69.6895,69.6976,4200.0
2019-04-04 12:20:00,86.27,86.27,86.26,86.27,6432.0,69.6976,69.6976,69.6895,69.6976,6432.0
2019-04-04 12:25:00,86.27,86.27,86.26,86.27,6513.0,69.6976,69.6976,69.6895,69.6976,6513.0
2019-04-04 12:30:00,86.27,86.27,86.26,86.27,2335.0,69.6976,69.6976,69.6895,69.6976,2335.0
2019-04-04 12:35:00,86.27,86.28,86.26,86.27,23590.0,69.6976,69.7057,69.6895,69.6976,23590.0
2019-04-04 12:40:00,86.27,86.28,86.27,86.28,4171.0,69.6976,69.7057,69.6976,69.7057,4171.0
2019-04-04 12:45:00,86.27,86.29,86.27,86.29,11547.0,69.6976,69.7138,69.6976,69.7138,11547.0
2019-04-04 12:50:00,86.29,86.29,86.28,86.28,10852.0,69.7138,69.7138,69.7057,69.7057,10852.0
2019-04-04 12:55:00,86.29,86.29,86.28,86.28,7738.0,69.7138,69.7138,69.7057,69.7057,7738.0
2019-04-04 13:00:00,86.29,86.29,86.28,86.29,2502.0,69.7138,69.7138,69.7057,69.7138,2502.0
2019-04-04 13:05:00,86.29,86.29,86.27,86.27,5334.0,69.7138,69.7138,69.6976,69.6976,5334.0
2019-04-04 13:10:00,86.28,86.28,86.27,86.27,3826.0,69.7057,69.7057,69.6976,69.6976,3826.0
2019-04-04 13:15:00,86.28,86.29,86.27,86.29,5102.0,69.7057,69.7138,69.6976,69.7138,5102.0
2019-04-04 13:20:00,86.28,86.29,86.28,86.29,53669.0,69.7057,69.7138,69.7057,69.7138,53669.0
2019-04-04 13:25:00,86.29,86.3,86.28,86.3,23654.0,69.7138,69.7218,69.7057,69.7218,23654.0
2019-04-04 13:30:00,86.3,86.3,86.29,86.3,5974.0,69.7218,69.7218,69.7138,69.7218,5974.0
2019-04-04 13:35:00,86.29,86.3,86.29,86.29,4497.0,69.7138,69.7218,69.7138,69.7138,4497.0
2019-04-04 13:40:00,86.29,86.3,86.29,86.3,3174.0,69.7138,69.7218,69.7138,69.7218,3174.0
2019-04-04 13:45:00,86.3,86.3,86.29,86.29,3118.0,69.7218,69.7218,69.7138,69.7138,3118.0
2019-04-04 13:50:00,86.29,86.3,86.29,86.29,3886.0,69.7138,69.7218,69.7138,69.7138,3886.0
2019-04-04 13:55:00,86.3,86.3,86.29,86.29,7323.0,69.7218,69.7218,69.7138,69.7138,7323.0
2019-04-04 14:00:00,86.3,86.3,86.29,86.29,6216.0,69.7218,69.7218,69.7138,69.7138,6216.0
2019-04-04 14:05:00,86.29,86.3,86.29,86.29,11750.0,69.7138,69.7218,69.7138,69.7138,11750.0
2019-04-04 14:10:00,86.29,86.3,86.29,86.29,12019.0,69.7138,69.7218,69.7138,69.7138,12019.0
2019-04-04 14:15:00,86.3,86.3,86.29,86.29,9899.0,69.7218,69.7218,69.7138,69.7138,9899.0
2019-04-04 14:20:00,86.3,86.3,86.29,86.29,15507.0,69.7218,69.7218,69.7138,69.7138,15507.0
2019-04-04 14:25:00,86.3,86.3,86.29,86.3,7047.0,69.7218,69.7218,69.7138,69.7218,7047.0
2019-04-04 14:30:00,86.3,86.3,86.29,86.3,37962.0,69.7218,69.7218,69.7138,69.7218,37962.0
2019-04-04 14:35:00,86.3,86.3,86.29,86.29,19151.0,69.7218,69.7218,69.7138,69.7138,19151.0
2019-04-04 14:40:00,86.3,86.3,86.29,86.3,3588.0,69.7218,69.7218,69.7138,69.7218,3588.0
2019-04-04 14:45:00,86.29,86.3,86.29,86.3,10449.0,69.7138,69.7218,69.7138,69.7218,10449.0
2019-04-04 14:50:00,86.3,86.3,86.29,86.29,7844.0,69.7218,69.7218,69.7138,69.7138,7844.0
2019-04-04 14:55:00,86.3,86.3,86.29,86.3,4013.0,69.7218,69.7218,69.7138,69.7218,4013.0
2019-04-04 15:00:00,86.3,86.3,86.28,86.28,14137.0,69.7218,69.7218,69.7057,69.7057,14137.0
2019-04-04 15:05:00,86.29,86.29,86.28,86.28,9364.0,69.7138,69.7138,69.7057,69.7057,9364.0
2019-04-04 15:10:00,86.29,86.29,86.28,86.29,12429.0,69.7138,69.7138,69.7057,69.7138,12429.0
2019-04-04 15:15:00,86.29,86.29,86.28,86.29,8681.0,69.7138,69.7138,69.7057,69.7138,8681.0
2019-04-04 15:20:00,86.28,86.29,86.28,86.29,19373.0,69.7057,69.7138,69.7057,69.7138,19373.0
2019-04-04 15:25:00,86.28,86.29,86.28,86.28,31978.0,69.7057,69.7138,69.7057,69.7057,31978.0
2019-04-04 15:30:00,86.29,86.3,86.28,86.29,22392.0,69.7138,69.7218,69.7057,69.7138,22392.0
2019-04-04 15:35:00,86.29,86.3,86.29,86.3,53952.0,69.7138,69.7218,69.7138,69.7218,53952.0
2019-04-04 15:40:00,86.3,86.3,86.28,86.3,23422.0,69.7218,69.7218,69.7057,69.7218,23422.0
2019-04-04 15:45:00,86.3,86.3,86.29,86.3,12660.0,69.7218,69.7218,69.7138,69.7218,12660.0
2019-04-04 15:50:00,86.29,86.31,86.29,86.31,19226.0,69.7138,69.7299,69.7138,69.7299,19226.0
2019-04-04 15:55:00,86.3,86.32,86.3,86.31,24595.0,69.7218,69.738,69.7218,69.7299,24595.0
2019-04-05 09:30:00,86.3,86.32,86.28,86.3,17387.0,69.7218,69.738,69.7057,69.7218,17387.0
2019-04-05 09:35:00,86.31,86.32,86.3,86.32,2065.0,69.7299,69.738,69.7218,69.738,2065.0
2019-04-05 09:40:00,86.32,86.36,86.31,86.35,6367.0,69.738,69.7703,69.7299,69.7622,6367.0
2019-04-05 09:45:00,86.36,86.36,86.34,86.36,6510.0,69.7703,69.7703,69.7542,69.7703,6510.0
2019-04-05 09:50:00,86.36,86.38,86.35,86.37,4310.0,69.7703,69.7865,69.7622,69.7784,4310.0
2019-04-05 09:55:00,86.37,86.39,86.37,86.39,3328.0,69.7784,69.7945,69.7784,69.7945,3328.0
2019-04-05 10:00:00,86.39,86.41,86.38,86.41,22664.0,69.7945,69.8107,69.7865,69.8107,22664.0
2019-04-05 10:05:00,86.41,86.44,86.4,86.43,140822.0,69.8107,69.8349,69.8026,69.8269,140822.0
2019-04-05 10:10:00,86.44,86.47,86.43,86.46,28410.0,69.8349,69.8592,69.8269,69.8511,28410.0
2019-04-05 10:15:00,86.45,86.48,86.44,86.47,13417.0,69.843,69.8673,69.8349,69.8592,13417.0
2019-04-05 10:20:00,86.47,86.47,86.45,86.45,16767.0,69.8592,69.8592,69.843,69.843,16767.0
2019-04-05 10:25:00,86.46,86.48,86.46,86.48,7426.0,69.8511,69.8673,69.8511,69.8673,7426.0
2019-04-05 10:30:00,86.48,86.48,86.46,86.46,5653.0,69.8673,69.8673,69.8511,69.8511,5653.0
2019-04-05 10:35:00,86.47,86.48,86.46,86.48,5869.0,69.8592,69.8673,69.8511,69.8673,5869.0
2019-04-05 10:40:00,86.47,86.48,86.46,86.47,7504.0,69.8592,69.8673,69.8511,69.8592,7504.0
2019-04-05 10:45:00,86.47,86.48,86.46,86.47,4322.0,69.8592,69.8673,69.8511,69.8592,4322.0
2019-04-05 10:50:00,86.48,86.49,86.46,86.47,13519.0,69.8673,69.8753,69.8511,69.8592,13519.0
2019-04-05 10:55:00,86.46,86.51,86.46,86.48,479142.0,69.8511,69.8915,69.8511,69.8673,479142.0
2019-04-05 11:00:00,86.48,86.48,86.45,86.46,2594.0,69.8673,69.8673,69.843,69.8511,2594.0
2019-04-05 11:05:00,86.46,86.47,86.45,86.45,3048.0,69.8511,69.8592,69.843,69.843,3048.0
2019-04-05 11:10:00,86.45,86.46,86.44,86.45,11292.0,69.843,69.8511,69.8349,69.843,11292.0
2019-04-05 11:15:00,86.45,86.46,86.44,86.45,9746.0,69.843,69.8511,69.8349,69.843,9746.0
2019-04-05 11:20:00,86.44,86.45,86.44,86.45,8983.0,69.8349,69.843,69.8349,69.843,8983.0
2019-04-05 11:25:00,86.45,86.45,86.44,86.45,6192.0,69.843,69.843,69.8349,69.843,6192.0
2019-04-05 11:30:00,86.44,86.45,86.43,86.44,12462.0,69.8349,69.843,69.8269,69.8349,12462.0
2019-04-05 11:35:00,86.44,86.45,86.43,86.44,10082.0,69.8349,69.843,69.8269,69.8349,10082.0
2019-04-05 11:40:00,86.45,86.45,86.43,86.43,13266.0,69.843,69.843,69.8269,69.8269,13266.0
2019-04-05 11:45:00,86.43,86.45,86.42,86.45,13578.0,69.8269,69.843,69.8188,69.843,13578.0
2019-04-05 11:50:00,86.44,86.46,86.44,86.45,21764.0,69.8349,69.8511,69.8349,69.843,21764.0
2019-04-05 11:55:00,86.45,86.46,86.44,86.45,8245.0,69.843,69.8511,69.8349,69.843,8245.0
2019-04-05 12:00:00,86.46,86.46,86.44,86.45,7190.0,69.8511,69.8511,69.8349,69.843,7190.0
2019-04-05 12:05:00,86.45,86.45,86.44,86.44,2309.0,69.843,69.843,69.8349,69.8349,2309.0
2019-04-05 12:10:00,86.45,86.45,86.44,86.45,26314.0,69.843,69.843,69.8349,69.843,26314.0
2019-04-05 12:15:00,86.44,86.45,86.44,86.44,10513.0,69.8349,69.843,69.8349,69.8349,10513.0
2019-04-05 12:20:00,86.44,86.45,86.44,86.44,3834.0,69.8349,69.843,69.8349,69.8349,3834.0
2019-04-05 12:25:00,86.45,86.45,86.44,86.44,3823.0,69.843,69.843,69.8349,69.8349,3823.0
2019-04-05 12:30:00,86.44,86.45,86.44,86.44,8151.0,69.8349,69.843,69.8349,69.8349,8151.0
2019-04-05 12:35:00,86.44,86.44,86.43,86.44,14214.0,69.8349,69.8349,69.8269,69.8349,14214.0
2019-04-05 12:40:00,86.43,86.45,86.43,86.44,8161.0,69.8269,69.843,69.8269,69.8349,8161.0
2019-04-05 12:45:00,86.45,86.46,86.44,86.44,8674.0,69.843,69.8511,69.8349,69.8349,8674.0
2019-04-05 12:50:00,86.44,86.44,86.43,86.44,1823.0,69.8349,69.8349,69.8269,69.8349,1823.0
2019-04-05 12:55:00,86.43,86.44,86.43,86.44,4155.0,69.8269,69.8349,69.8269,69.8349,4155.0
2019-04-05 13:00:00,86.44,86.45,86.43,86.44,16965.0,69.8349,69.843,69.8269,69.8349,16965.0
2019-04-05 13:05:00,86.44,86.45,86.44,86.45,4343.0,69.8349,69.843,69.8349,69.843,4343.0
2019-04-05 13:10:00,86.44,86.45,86.44,86.45,15165.0,69.8349,69.843,69.8349,69.843,15165.0
2019-04-05 13:15:00,86.45,86.45,86.44,86.45,5927.0,69.843,69.843,69.8349,69.843,5927.0
2019-04-05 13:20:00,86.45,86.46,86.44,86.45,11276.0,69.843,69.8511,69.8349,69.843,11276.0
2019-04-05 13:25:00,86.45,86.45,86.44,86.44,19619.0,69.843,69.843,69.8349,69.8349,19619.0
2019-04-05 13:30:00,86.44,86.45,86.44,86.45,3979.0,69.8349,69.843,69.8349,69.843,3979.0
2019-04-05 13:35:00,86.45,86.45,86.43,86.44,7972.0,69.843,69.843,69.8269,69.8349,7972.0
2019-04-05 13:40:00,86.44,86.44,86.42,86.43,12087.0,69.8349,69.8349,69.8188,69.8269,12087.0
2019-04-05 13:45:00,86.43,86.43,86.42,86.43,2075.0,69.8269,69.8269,69.8188,69.8269,2075.0
2019-04-05 13:50:00,86.42,86.43,86.42,86.43,7588.0,69.8188,69.8269,69.8188,69.8269,7588.0
2019-04-05 13:55:00,86.43,86.44,86.43,86.44,7514.0,69.8269,69.8349,69.8269,69.8349,7514.0
2019-04-05 14:00:00,86.44,86.45,86.43,86.45,11462.0,69.8349,69.843,69.8269,69.843,11462.0
2019-04-05 14:05:00,86.45,86.46,86.44,86.45,4878.0,69.843,69.8511,69.8349,69.843,4878.0
2019-04-05 14:10:00,86.45,86.47,86.45,86.47,9786.0,69.843,69.8592,69.843,69.8592,9786.0
2019-04-05 14:15:00,86.47,86.47,86.46,86.47,6219.0,69.8592,69.8592,69.8511,69.8592,6219.0
2019-04-05 14:20:00,86.47,86.47,86.45,86.45,13072.0,69.8592,69.8592,69.843,69.843,13072.0
2019-04-05 14:25:00,86.45,86.46,86.45,86.45,4663.0,69.843,69.8511,69.843,69.843,4663.0
2019-04-05 14:30:00,86.46,86.47,86.45,86.47,26454.0,69.8511,69.8592,69.843,69.8592,26454.0
2019-04-05 14:35:00,86.47,86.47,86.46,86.47,2920.0,69.8592,69.8592,69.8511,69.8592,2920.0
2019-04-05 14:40:00,86.46,86.47,86.46,86.46,26026.0,69.8511,69.8592,69.8511,69.8511,26026.0
2019-04-05 14:45:00,86.46,86.47,86.44,86.45,18102.0,69.8511,69.8592,69.8349,69.843,18102.0
2019-04-05 14:50:00,86.45,86.46,86.44,86.45,10672.0,69.843,69.8511,69.8349,69.843,10672.0
2019-04-05 14:55:00,86.46,86.46,86.45,86.45,3096.0,69.8511,69.8511,69.843,69.843,3096.0
2019-04-05 15:00:00,86.45,86.47,86.45,86.46,16791.0,69.843,69.8592,69.843,69.8511,16791.0
2019-04-05 15:05:00,86.45,86.46,86.44,86.45,5008.0,69.843,69.8511,69.8349,69.843,5008.0
2019-04-05 15:10:00,86.45,86.46,86.44,86.45,23678.0,69.843,69.8511,69.8349,69.843,23678.0
2019-04-05 15:15:00,86.46,86.46,86.45,86.45,5662.0,69.8511,69.8511,69.843,69.843,5662.0
2019-04-05 15:20:00,86.45,86.46,86.44,86.44,14103.0,69.843,69.8511,69.8349,69.8349,14103.0
2019-04-05 15:25:00,86.45,86.45,86.44,86.45,6747.0,69.843,69.843,69.8349,69.843,6747.0
2019-04-05 15:30:00,86.44,86.45,86.43,86.44,13812.0,69.8349,69.843,69.8269,69.8349,13812.0
2019-04-05 15:35:00,86.43,86.44,86.43,86.44,12985.0,69.8269,69.8349,69.8269,69.8349,12985.0
2019-04-05 15:40:00,86.44,86.44,86.42,86.42,13783.0,69.8349,69.8349,69.8188,69.8188,13783.0
2019-04-05 15:45:00,86.43,86.44,86.43,86.43,9962.0,69.8269,69.8349,69.8269,69.8269,9962.0
2019-04-05 15:50:00,86.43,86.44,86.43,86.44,11247.0,69.8269,69.8349,69.8269,69.8349,11247.0
2019-04-05 15:55:00,86.44,86.44,86.42,86.42,47569.0,69.8349,69.8349,69.8188,69.8188,47569.0
2019-04-08 09:30:00,86.48,86.48,86.45,86.47,28240.0,69.8673,69.8673,69.843,69.8592,28240.0
2019-04-08 09:35:00,86.47,86.47,86.45,86.46,13024.0,69.8592,69.8592,69.843,69.8511,13024.0
2019-04-08 09:40:00,86.46,86.46,86.44,86.45,8911.0,69.8511,69.8511,69.8349,69.843,8911.0
2019-04-08 09:45:00,86.45,86.46,86.44,86.45,10528.0,69.843,69.8511,69.8349,69.843,10528.0
2019-04-08 09:50:00,86.45,86.46,86.44,86.45,7501.0,69.843,69.8511,69.8349,69.843,7501.0
2019-04-08 09:55:00,86.45,86.45,86.42,86.43,18253.0,69.843,69.843,69.8188,69.8269,18253.0
2019-04-08 10:00:00,86.43,86.43,86.41,86.42,29565.0,69.8269,69.8269,69.8107,69.8188,29565.0
2019-04-08 10:05:00,86.41,86.41,86.38,86.38,43037.0,69.8107,69.8107,69.7865,69.7865,43037.0
2019-04-08 10:10:00,86.39,86.39,86.37,86.38,21253.0,69.7945,69.7945,69.7784,69.7865,21253.0
2019-04-08 10:15:00,86.37,86.38,86.35,86.37,17344.0,69.7784,69.7865,69.7622,69.7784,17344.0
2019-04-08 10:20:00,86.36,86.39,86.36,86.39,4953.0,69.7703,69.7945,69.7703,69.7945,4953.0
2019-04-08 10:25:00,86.39,86.39,86.36,86.37,9639.0,69.7945,69.7945,69.7703,69.7784,9639.0
2019-04-08 10:30:00,86.38,86.39,86.37,86.39,2312.0,69.7865,69.7945,69.7784,69.7945,2312.0
2019-04-08 10:35:00,86.39,86.4,86.37,86.39,8835.0,69.7945,69.8026,69.7784,69.7945,8835.0
2019-04-08 10:40:00,86.4,86.4,86.39,86.4,1467.0,69.8026,69.8026,69.7945,69.8026,1467.0
2019-04-08 10:45:00,86.39,86.41,86.39,86.4,6303.0,69.7945,69.8107,69.7945,69.8026,6303.0
2019-04-08 10:50:00,86.41,86.41,86.39,86.4,5773.0,69.8107,69.8107,69.7945,69.8026,5773.0
2019-04-08 10:55:00,86.4,86.41,86.39,86.41,16100.0,69.8026,69.8107,69.7945,69.8107,16100.0
2019-04-08 11:00:00,86.41,86.41,86.37,86.38,5178.0,69.8107,69.8107,69.7784,69.7865,5178.0
2019-04-08 11:05:00,86.38,86.39,86.37,86.39,6234.0,69.7865,69.7945,69.7784,69.7945,6234.0
2019-04-08 11:10:00,86.39,86.39,86.36,86.37,9180.0,69.7945,69.7945,69.7703,69.7784,9180.0
2019-04-08 11:15:00,86.37,86.38,86.36,86.37,11627.0,69.7784,69.7865,69.7703,69.7784,11627.0
2019-04-08 11:20:00,86.38,86.39,86.36,86.38,63818.0,69.7865,69.7945,69.7703,69.7865,63818.0
2019-04-08 11:25:00,86.37,86.38,86.37,86.37,1941.0,69.7784,69.7865,69.7784,69.7784,1941.0
2019-04-08 11:30:00,86.38,86.39,86.37,86.38,13715.0,69.7865,69.7945,69.7784,69.7865,13715.0
2019-04-08 11:35:00,86.37,86.38,86.37,86.38,3935.0,69.7784,69.7865,69.7784,69.7865,3935.0
2019-04-08 11:40:00,86.37,86.38,86.37,86.38,2021.0,69.7784,69.7865,69.7784,69.7865,2021.0
2019-04-08 11:45:00,86.38,86.38,86.37,86.38,680.0,69.7865,69.7865,69.7784,69.7865,680.0
2019-04-08 11:50:00,86.37,86.38,86.37,86.38,1310.0,69.7784,69.7865,69.7784,69.7865,1310.0
2019-04-08 11:55:00,86.38,86.38,86.37,86.37,3708.0,69.7865,69.7865,69.7784,69.7784,3708.0
2019-04-08 12:00:00,86.38,86.38,86.37,86.38,4457.0,69.7865,69.7865,69.7784,69.7865,4457.0
2019-04-08 12:05:00,86.38,86.38,86.37,86.38,6847.0,69.7865,69.7865,69.7784,69.7865,6847.0
2019-04-08 12:10:00,86.37,86.39,86.37,86.39,6310.0,69.7784,69.7945,69.7784,69.7945,6310.0
2019-04-08 12:15:00,86.38,86.4,86.38,86.4,11945.0,69.7865,69.8026,69.7865,69.8026,11945.0
2019-04-08 12:20:00,86.4,86.4,86.39,86.4,12862.0,69.8026,69.8026,69.7945,69.8026,12862.0
2019-04-08 12:25:00,86.39,86.4,86.39,86.4,8078.0,69.7945,69.8026,69.7945,69.8026,8078.0
2019-04-08 12:30:00,86.4,86.4,86.39,86.39,1799.0,69.8026,69.8026,69.7945,69.7945,1799.0
2019-04-08 12:35:00,86.4,86.4,86.38,86.38,14822.0,69.8026,69.8026,69.7865,69.7865,14822.0
2019-04-08 12:40:00,86.39,86.4,86.38,86.4,9304.0,69.7945,69.8026,69.7865,69.8026,9304.0
2019-04-08 12:45:00,86.39,86.4,86.39,86.39,6609.0,69.7945,69.8026,69.7945,69.7945,6609.0
2019-04-08 12:50:00,86.39,86.4,86.39,86.4,2386.0,69.7945,69.8026,69.7945,69.8026,2386.0
2019-04-08 12:55:00,86.4,86.42,86.39,86.41,21485.0,69.8026,69.8188,69.7945,69.8107,21485.0
2019-04-08 13:00:00,86.42,86.43,86.41,86.42,20103.0,69.8188,69.8269,69.8107,69.8188,20103.0
2019-04-08 13:05:00,86.42,86.42,86.41,86.41,6250.0,69.8188,69.8188,69.8107,69.8107,6250.0
2019-04-08 13:10:00,86.42,86.42,86.41,86.42,21714.0,69.8188,69.8188,69.8107,69.8188,21714.0
2019-04-08 13:15:00,86.41,86.42,86.41,86.42,13663.0,69.8107,69.8188,69.8107,69.8188,13663.0
2019-04-08 13:20:00,86.42,86.42,86.41,86.42,3972.0,69.8188,69.8188,69.8107,69.8188,3972.0
2019-04-08 13:25:00,86.41,86.42,86.41,86.41,11100.0,69.8107,69.8188,69.8107,69.8107,11100.0
2019-04-08 13:30:00,86.41,86.42,86.41,86.42,5857.0,69.8107,69.8188,69.8107,69.8188,5857.0
2019-04-08 13:35:00,86.42,86.42,86.41,86.42,5621.0,69.8188,69.8188,69.8107,69.8188,5621.0
2019-04-08 13:40:00,86.42,86.42,86.41,86.42,1923.0,69.8188,69.8188,69.8107,69.8188,1923.0
2019-04-08 13:45:00,86.42,86.42,86.41,86.42,9630.0,69.8188,69.8188,69.8107,69.8188,9630.0
2019-04-08 13:50:00,86.42,86.43,86.41,86.42,8144.0,69.8188,69.8269,69.8107,69.8188,8144.0
2019-04-08 13:55:00,86.43,86.43,86.42,86.42,1710.0,69.8269,69.8269,69.8188,69.8188,1710.0
2019-04-08 14:00:00,86.42,86.44,86.42,86.44,10818.0,69.8188,69.8349,69.8188,69.8349,10818.0
2019-04-08 14:05:00,86.43,86.44,86.43,86.44,6687.0,69.8269,69.8349,69.8269,69.8349,6687.0
2019-04-08 14:10:00,86.44,86.44,86.43,86.44,2728.0,69.8349,69.8349,69.8269,69.8349,2728.0
2019-04-08 14:15:00,86.43,86.44,86.43,86.43,11951.0,69.8269,69.8349,69.8269,69.8269,11951.0
2019-04-08 14:20:00,86.44,86.44,86.43,86.44,2646.0,69.8349,69.8349,69.8269,69.8349,2646.0
2019-04-08 14:25:00,86.44,86.44,86.43,86.44,18726.0,69.8349,69.8349,69.8269,69.8349,18726.0
2019-04-08 14:30:00,86.44,86.44,86.43,86.44,7243.0,69.8349,69.8349,69.8269,69.8349,7243.0
2019-04-08 14:35:00,86.44,86.44,86.42,86.42,24623.0,69.8349,69.8349,69.8188,69.8188,24623.0
2019-04-08 14:40:00,86.42,86.43,86.42,86.42,7101.0,69.8188,69.8269,69.8188,69.8188,7101.0
2019-04-08 14:45:00,86.42,86.44,86.42,86.44,14437.0,69.8188,69.8349,69.8188,69.8349,14437.0
2019-04-08 14:50:00,86.44,86.44,86.43,86.44,2135.0,69.8349,69.8349,69.8269,69.8349,2135.0
2019-04-08 14:55:00,86.44,86.44,86.43,86.44,9357.0,69.8349,69.8349,69.8269,69.8349,9357.0
2019-04-08 15:00:00,86.43,86.43,86.42,86.42,4080.0,69.8269,69.8269,69.8188,69.8188,4080.0
2019-04-08 15:05:00,86.42,86.43,86.41,86.42,32131.0,69.8188,69.8269,69.8107,69.8188,32131.0
2019-04-08 15:10:00,86.42,86.42,86.41,86.42,8544.0,69.8188,69.8188,69.8107,69.8188,8544.0
2019-04-08 15:15:00,86.41,86.42,86.41,86.42,8976.0,69.8107,69.8188,69.8107,69.8188,8976.0
2019-04-08 15:20:00,86.41,86.42,86.4,86.41,14150.0,69.8107,69.8188,69.8026,69.8107,14150.0
2019-04-08 15:25:00,86.4,86.41,86.39,86.4,15020.0,69.8026,69.8107,69.7945,69.8026,15020.0
2019-04-08 15:30:00,86.4,86.4,86.38,86.39,11225.0,69.8026,69.8026,69.7865,69.7945,11225.0
2019-04-08 15:35:00,86.38,86.39,86.37,86.38,28617.0,69.7865,69.7945,69.7784,69.7865,28617.0
2019-04-08 15:40:00,86.38,86.39,86.37,86.39,16135.0,69.7865,69.7945,69.7784,69.7945,16135.0
2019-04-08 15:45:00,86.38,86.39,86.37,86.38,12097.0,69.7865,69.7945,69.7784,69.7865,12097.0
2019-04-08 15:50:00,86.38,86.38,86.36,86.36,6540.0,69.7865,69.7865,69.7703,69.7703,6540.0
2019-04-08 15:55:00,86.37,86.37,86.35,86.35,53152.0,69.7784,69.7784,69.7622,69.7622,53152.0
2019-04-09 09:30:00,86.5,86.54,86.49,86.52,76634.0,69.8834,69.9157,69.8753,69.8996,76634.0
2019-04-09 09:35:00,86.53,86.53,86.51,86.52,5645.0,69.9077,69.9077,69.8915,69.8996,5645.0
2019-04-09 09:40:00,86.51,86.52,86.5,86.51,8392.0,69.8915,69.8996,69.8834,69.8915,8392.0
2019-04-09 09:45:00,86.51,86.51,86.49,86.51,13585.0,69.8915,69.8915,69.8753,69.8915,13585.0
2019-04-09 09:50:00,86.5,86.5,86.46,86.47,4697.0,69.8834,69.8834,69.8511,69.8592,4697.0
2019-04-09 09:55:00,86.47,86.47,86.45,86.46,5715.0,69.8592,69.8592,69.843,69.8511,5715.0
2019-04-09 10:00:00,86.46,86.47,86.44,86.44,19942.0,69.8511,69.8592,69.8349,69.8349,19942.0
2019-04-09 10:05:00,86.44,86.46,86.43,86.45,29701.0,69.8349,69.8511,69.8269,69.843,29701.0
2019-04-09 10:10:00,86.45,86.46,86.44,86.44,14971.0,69.843,69.8511,69.8349,69.8349,14971.0
2019-04-09 10:15:00,86.46,86.47,86.45,86.46,2735.0,69.8511,69.8592,69.843,69.8511,2735.0
2019-04-09 10:20:00,86.45,86.47,86.44,86.45,4052.0,69.843,69.8592,69.8349,69.843,4052.0
2019-04-09 10:25:00,86.45,86.46,86.45,86.46,846.0,69.843,69.8511,69.843,69.8511,846.0
2019-04-09 10:30:00,86.46,86.46,86.44,86.45,10497.0,69.8511,69.8511,69.8349,69.843,10497.0
2019-04-09 10:35:00,86.45,86.46,86.44,86.45,4771.0,69.843,69.8511,69.8349,69.843,4771.0
2019-04-09 10:40:00,86.45,86.46,86.44,86.45,10726.0,69.843,69.8511,69.8349,69.843,10726.0
2019-04-09 10:45:00,86.45,86.46,86.45,86.45,1703.0,69.843,69.8511,69.843,69.843,1703.0
2019-04-09 10:50:00,86.45,86.46,86.44,86.45,3906.0,69.843,69.8511,69.8349,69.843,3906.0
2019-04-09 10:55:00,86.45,86.47,86.44,86.45,10137.0,69.843,69.8592,69.8349,69.843,10137.0
2019-04-09 11:00:00,86.45,86.46,86.45,86.45,3339.0,69.843,69.8511,69.843,69.843,3339.0
2019-04-09 11:05:00,86.47,86.5,86.46,86.47,391506.0,69.8592,69.8834,69.8511,69.8592,391506.0
2019-04-09 11:10:00,86.47,86.49,86.47,86.48,8435.0,69.8592,69.8753,69.8592,69.8673,8435.0
2019-04-09 11:15:00,86.49,86.49,86.48,86.48,10319.0,69.8753,69.8753,69.8673,69.8673,10319.0
2019-04-09 11:20:00,86.49,86.5,86.48,86.5,12918.0,69.8753,69.8834,69.8673,69.8834,12918.0
2019-04-09 11:25:00,86.5,86.5,86.49,86.5,9376.0,69.8834,69.8834,69.8753,69.8834,9376.0
2019-04-09 11:30:00,86.49,86.51,86.49,86.51,32217.0,69.8753,69.8915,69.8753,69.8915,32217.0
2019-04-09 11:35:00,86.51,86.53,86.51,86.53,6911.0,69.8915,69.9077,69.8915,69.9077,6911.0
2019-04-09 11:40:00,86.53,86.54,86.51,86.52,25956.0,69.9077,69.9157,69.8915,69.8996,25956.0
2019-04-09 11:45:00,86.53,86.54,86.52,86.53,11860.0,69.9077,69.9157,69.8996,69.9077,11860.0
2019-04-09 11:50:00,86.54,86.55,86.53,86.55,16173.0,69.9157,69.9238,69.9077,69.9238,16173.0
2019-04-09 11:55:00,86.55,86.56,86.54,86.56,3367.0,69.9238,69.9319,69.9157,69.9319,3367.0
2019-04-09 12:00:00,86.55,86.56,86.55,86.56,6424.0,69.9238,69.9319,69.9238,69.9319,6424.0
2019-04-09 12:05:00,86.56,86.56,86.55,86.56,11276.0,69.9319,69.9319,69.9238,69.9319,11276.0
2019-04-09 12:10:00,86.56,86.56,86.54,86.55,35899.0,69.9319,69.9319,69.9157,69.9238,35899.0
2019-04-09 12:15:00,86.55,86.55,86.54,86.55,3868.0,69.9238,69.9238,69.9157,69.9238,3868.0
2019-04-09 12:20:00,86.55,86.55,86.54,86.55,5632.0,69.9238,69.9238,69.9157,69.9238,5632.0
2019-04-09 12:25:00,86.54,86.55,86.53,86.54,4828.0,69.9157,69.9238,69.9077,69.9157,4828.0
2019-04-09 12:30:00,86.54,86.55,86.53,86.55,8765.0,69.9157,69.9238,69.9077,69.9238,8765.0
2019-04-09 12:35:00,86.54,86.54,86.52,86.53,6683.0,69.9157,69.9157,69.8996,69.9077,6683.0
2019-04-09 12:40:00,86.53,86.54,86.52,86.54,1820.0,69.9077,69.9157,69.8996,69.9157,1820.0
2019-04-09 12:45:00,86.54,86.54,86.53,86.53,8962.0,69.9157,69.9157,69.9077,69.9077,8962.0
2019-04-09 12:50:00,86.54,86.54,86.52,86.53,3404.0,69.9157,69.9157,69.8996,69.9077,3404.0
2019-04-09 12:55:00,86.53,86.54,86.52,86.54,4771.0,69.9077,69.9157,69.8996,69.9157,4771.0
2019-04-09 13:00:00,86.54,86.54,86.52,86.53,6549.0,69.9157,69.9157,69.8996,69.9077,6549.0
2019-04-09 13:05:00,86.53,86.53,86.51,86.52,3479.0,69.9077,69.9077,69.8915,69.8996,3479.0
2019-04-09 13:10:00,86.52,86.52,86.51,86.52,5239.0,69.8996,69.8996,69.8915,69.8996,5239.0
2019-04-09 13:15:00,86.51,86.52,86.5,86.5,11993.0,69.8915,69.8996,69.8834,69.8834,11993.0
2019-04-09 13:20:00,86.5,86.52,86.5,86.51,31106.0,69.8834,69.8996,69.8834,69.8915,31106.0
2019-04-09 13:25:00,86.51,86.52,86.51,86.52,1757.0,69.8915,69.8996,69.8915,69.8996,1757.0
2019-04-09 13:30:00,86.51,86.53,86.51,86.53,8384.0,69.8915,69.9077,69.8915,69.9077,8384.0
2019-04-09 13:35:00,86.52,86.53,86.51,86.52,4881.0,69.8996,69.9077,69.8915,69.8996,4881.0
2019-04-09 13:40:00,86.52,86.52,86.5,86.52,4352.0,69.8996,69.8996,69.8834,69.8996,4352.0
2019-04-09 13:45:00,86.51,86.52,86.51,86.51,16865.0,69.8915,69.8996,69.8915,69.8915,16865.0
2019-04-09 13:50:00,86.51,86.53,86.51,86.53,5022.0,69.8915,69.9077,69.8915,69.9077,5022.0
2019-04-09 13:55:00,86.53,86.53,86.52,86.52,8641.0,69.9077,69.9077,69.8996,69.8996,8641.0
2019-04-09 14:00:00,86.53,86.54,86.52,86.53,27532.0,69.9077,69.9157,69.8996,69.9077,27532.0
2019-04-09 14:05:00,86.54,86.54,86.53,86.54,3608.0,69.9157,69.9157,69.9077,69.9157,3608.0
2019-04-09 14:10:00,86.54,86.55,86.53,86.55,11238.0,69.9157,69.9238,69.9077,69.9238,11238.0
2019-04-09 14:15:00,86.55,86.55,86.54,86.55,7837.0,69.9238,69.9238,69.9157,69.9238,7837.0
2019-04-09 14:20:00,86.55,86.55,86.54,86.55,6786.0,69.9238,69.9238,69.9157,69.9238,6786.0
2019-04-09 14:25:00,86.55,86.55,86.54,86.55,20970.0,69.9238,69.9238,69.9157,69.9238,20970.0
2019-04-09 14:30:00,86.55,86.55,86.54,86.54,2823.0,69.9238,69.9238,69.9157,69.9157,2823.0
2019-04-09 14:35:00,86.54,86.55,86.54,86.54,6851.0,69.9157,69.9238,69.9157,69.9157,6851.0
2019-04-09 14:40:00,86.54,86.55,86.54,86.54,11804.0,69.9157,69.9238,69.9157,69.9157,11804.0
2019-04-09 14:45:00,86.55,86.55,86.54,86.55,8035.0,69.9238,69.9238,69.9157,69.9238,8035.0
2019-04-09 14:50:00,86.55,86.55,86.54,86.55,8710.0,69.9238,69.9238,69.9157,69.9238,8710.0
2019-04-09 14:55:00,86.55,86.55,86.52,86.53,21477.0,69.9238,69.9238,69.8996,69.9077,21477.0
2019-04-09 15:00:00,86.53,86.53,86.5,86.52,21440.0,69.9077,69.9077,69.8834,69.8996,21440.0
2019-04-09 15:05:00,86.52,86.52,86.5,86.51,12710.0,69.8996,69.8996,69.8834,69.8915,12710.0
2019-04-09 15:10:00,86.51,86.51,86.5,86.51,1575.0,69.8915,69.8915,69.8834,69.8915,1575.0
2019-04-09 15:15:00,86.51,86.51,86.5,86.51,5734.0,69.8915,69.8915,69.8834,69.8915,5734.0
2019-04-09 15:20:00,86.51,86.51,86.5,86.5,13449.0,69.8915,69.8915,69.8834,69.8834,13449.0
2019-04-09 15:25:00,86.51,86.51,86.49,86.5,10467.0,69.8915,69.8915,69.8753,69.8834,10467.0
2019-04-09 15:30:00,86.49,86.51,86.49,86.5,7635.0,69.8753,69.8915,69.8753,69.8834,7635.0
2019-04-09 15:35:00,86.49,86.51,86.49,86.51,1078.0,69.8753,69.8915,69.8753,69.8915,1078.0
2019-04-09 15:40:00,86.51,86.52,86.5,86.52,17370.0,69.8915,69.8996,69.8834,69.8996,17370.0
2019-04-09 15:45:00,86.51,86.53,86.51,86.52,7789.0,69.8915,69.9077,69.8915,69.8996,7789.0
2019-04-09 15:50:00,86.53,86.53,86.51,86.52,13280.0,69.9077,69.9077,69.8915,69.8996,13280.0
2019-04-09 15:55:00,86.52,86.52,86.47,86.49,91741.0,69.8996,69.8996,69.8592,69.8753,91741.0
2019-04-10 09:30:00,86.66,86.66,86.64,86.65,26710.0,70.0127,70.0127,69.9965,70.0046,26710.0
2019-04-10 09:35:00,86.64,86.67,86.64,86.67,6171.0,69.9965,70.0208,69.9965,70.0208,6171.0
2019-04-10 09:40:00,86.68,86.69,86.67,86.69,2721.0,70.0288,70.0369,70.0208,70.0369,2721.0
2019-04-10 09:45:00,86.69,86.7,86.66,86.67,5845.0,70.0369,70.045,70.0127,70.0208,5845.0
2019-04-10 09:50:00,86.67,86.7,86.67,86.69,19695.0,70.0208,70.045,70.0208,70.0369,19695.0
2019-04-10 09:55:00,86.69,86.7,86.68,86.7,16520.0,70.0369,70.045,70.0288,70.045,16520.0
2019-04-10 10:00:00,86.7,86.7,86.67,86.68,5240.0,70.045,70.045,70.0208,70.0288,5240.0
2019-04-10 10:05:00,86.68,86.73,86.67,86.72,7768.0,70.0288,70.0692,70.0208,70.0612,7768.0
2019-04-10 10:10:00,86.71,86.72,86.7,86.7,5359.0,70.0531,70.0612,70.045,70.045,5359.0
2019-04-10 10:15:00,86.7,86.71,86.69,86.7,12583.0,70.045,70.0531,70.0369,70.045,12583.0
2019-04-10 10:20:00,86.7,86.71,86.7,86.7,4576.0,70.045,70.0531,70.045,70.045,4576.0
2019-04-10 10:25:00,86.7,86.71,86.7,86.7,2523.0,70.045,70.0531,70.045,70.045,2523.0
2019-04-10 10:30:00,86.71,86.71,86.7,86.7,8441.0,70.0531,70.0531,70.045,70.045,8441.0
2019-04-10 10:35:00,86.71,86.71,86.7,86.7,20710.0,70.0531,70.0531,70.045,70.045,20710.0
2019-04-10 10:40:00,86.7,86.71,86.7,86.7,11911.0,70.045,70.0531,70.045,70.045,11911.0
2019-04-10 10:45:00,86.7,86.71,86.7,86.71,6071.0,70.045,70.0531,70.045,70.0531,6071.0
2019-04-10 10:50:00,86.71,86.72,86.7,86.72,13191.0,70.0531,70.0612,70.045,70.0612,13191.0
2019-04-10 10:55:00,86.72,86.74,86.71,86.72,8012.0,70.0612,70.0773,70.0531,70.0612,8012.0
2019-04-10 11:00:00,86.72,86.73,86.71,86.71,2557.0,70.0612,70.0692,70.0531,70.0531,2557.0
2019-04-10 11:05:00,86.72,86.73,86.71,86.72,5598.0,70.0612,70.0692,70.0531,70.0612,5598.0
2019-04-10 11:10:00,86.73,86.73,86.71,86.72,7082.0,70.0692,70.0692,70.0531,70.0612,7082.0
2019-04-10 11:15:00,86.73,86.73,86.71,86.72,77588.0,70.0692,70.0692,70.0531,70.0612,77588.0
2019-04-10 11:20:00,86.72,86.72,86.71,86.72,5133.0,70.0612,70.0612,70.0531,70.0612,5133.0
2019-04-10 11:25:00,86.72,86.73,86.71,86.73,5689.0,70.0612,70.0692,70.0531,70.0692,5689.0
2019-04-10 11:30:00,86.73,86.74,86.73,86.73,2305.0,70.0692,70.0773,70.0692,70.0692,2305.0
2019-04-10 11:35:00,86.74,86.74,86.73,86.73,4946.0,70.0773,70.0773,70.0692,70.0692,4946.0
2019-04-10 11:40:00,86.74,86.74,86.73,86.73,12570.0,70.0773,70.0773,70.0692,70.0692,12570.0
2019-04-10 11:45:00,86.74,86.74,86.73,86.73,4743.0,70.0773,70.0773,70.0692,70.0692,4743.0
2019-04-10 11:50:00,86.72,86.73,86.72,86.73,11551.0,70.0612,70.0692,70.0612,70.0692,11551.0
2019-04-10 11:55:00,86.72,86.73,86.7,86.7,3557.0,70.0612,70.0692,70.045,70.045,3557.0
2019-04-10 12:00:00,86.71,86.71,86.7,86.7,15507.0,70.0531,70.0531,70.045,70.045,15507.0
2019-04-10 12:05:00,86.71,86.72,86.7,86.71,2035.0,70.0531,70.0612,70.045,70.0531,2035.0
2019-04-10 12:10:00,86.71,86.72,86.71,86.72,6049.0,70.0531,70.0612,70.0531,70.0612,6049.0
2019-04-10 12:15:00,86.72,86.74,86.71,86.73,7674.0,70.0612,70.0773,70.0531,70.0692,7674.0
2019-04-10 12:20:00,86.74,86.75,86.73,86.74,8141.0,70.0773,70.0854,70.0692,70.0773,8141.0
2019-04-10 12:25:00,86.74,86.74,86.73,86.73,12435.0,70.0773,70.0773,70.0692,70.0692,12435.0
2019-04-10 12:30:00,86.73,86.75,86.73,86.75,5276.0,70.0692,70.0854,70.0692,70.0854,5276.0
2019-04-10 12:35:00,86.75,86.75,86.74,86.74,8589.0,70.0854,70.0854,70.0773,70.0773,8589.0
2019-04-10 12:40:00,86.75,86.75,86.74,86.75,3868.0,70.0854,70.0854,70.0773,70.0854,3868.0
2019-04-10 12:45:00,86.74,86.75,86.74,86.75,2765.0,70.0773,70.0854,70.0773,70.0854,2765.0
2019-04-10 12:50:00,86.74,86.75,86.74,86.74,8661.0,70.0773,70.0854,70.0773,70.0773,8661.0
2019-04-10 12:55:00,86.74,86.74,86.73,86.73,5914.0,70.0773,70.0773,70.0692,70.0692,5914.0
2019-04-10 13:00:00,86.73,86.75,86.73,86.75,36518.0,70.0692,70.0854,70.0692,70.0854,36518.0
2019-04-10 13:05:00,86.75,86.75,86.74,86.75,3510.0,70.0854,70.0854,70.0773,70.0854,3510.0
2019-04-10 13:10:00,86.75,86.75,86.74,86.75,3714.0,70.0854,70.0854,70.0773,70.0854,3714.0
2019-04-10 13:15:00,86.74,86.77,86.74,86.77,9993.0,70.0773,70.1016,70.0773,70.1016,9993.0
2019-04-10 13:20:00,86.77,86.78,86.76,86.77,13537.0,70.1016,70.1096,70.0935,70.1016,13537.0
2019-04-10 13:25:00,86.77,86.79,86.77,86.78,10152.0,70.1016,70.1177,70.1016,70.1096,10152.0
2019-04-10 13:30:00,86.78,86.79,86.78,86.78,7784.0,70.1096,70.1177,70.1096,70.1096,7784.0
2019-04-10 13:35:00,86.78,86.79,86.77,86.78,18998.0,70.1096,70.1177,70.1016,70.1096,18998.0
2019-04-10 13:40:00,86.78,86.79,86.77,86.79,14121.0,70.1096,70.1177,70.1016,70.1177,14121.0
2019-04-10 13:45:00,86.78,86.81,86.78,86.8,20666.0,70.1096,70.1339,70.1096,70.1258,20666.0
2019-04-10 13:50:00,86.8,86.81,86.79,86.81,27253.0,70.1258,70.1339,70.1177,70.1339,27253.0
2019-04-10 13:55:00,86.8,86.82,86.79,86.8,135451.0,70.1258,70.1419,70.1177,70.1258,135451.0
2019-04-10 14:00:00,86.8,86.8,86.76,86.77,17522.0,70.1258,70.1258,70.0935,70.1016,17522.0
2019-04-10 14:05:00,86.76,86.76,86.73,86.75,9532.0,70.0935,70.0935,70.0692,70.0854,9532.0
2019-04-10 14:10:00,86.74,86.75,86.73,86.73,45124.0,70.0773,70.0854,70.0692,70.0692,45124.0
2019-04-10 14:15:00,86.73,86.76,86.73,86.76,56578.0,70.0692,70.0935,70.0692,70.0935,56578.0
2019-04-10 14:20:00,86.75,86.75,86.74,86.75,50806.0,70.0854,70.0854,70.0773,70.0854,50806.0
2019-04-10 14:25:00,86.75,86.75,86.74,86.75,15676.0,70.0854,70.0854,70.0773,70.0854,15676.0
2019-04-10 14:30:00,86.75,86.75,86.74,86.75,5193.0,70.0854,70.0854,70.0773,70.0854,5193.0
2019-04-10 14:35:00,86.75,86.76,86.74,86.76,5259.0,70.0854,70.0935,70.0773,70.0935,5259.0
2019-04-10 14:40:00,86.75,86.76,86.75,86.76,6742.0,70.0854,70.0935,70.0854,70.0935,6742.0
2019-04-10 14:45:00,86.76,86.77,86.75,86.77,21167.0,70.0935,70.1016,70.0854,70.1016,21167.0
2019-04-10 14:50:00,86.77,86.77,86.76,86.77,59807.0,70.1016,70.1016,70.0935,70.1016,59807.0
2019-04-10 14:55:00,86.77,86.79,86.76,86.79,57016.0,70.1016,70.1177,70.0935,70.1177,57016.0
2019-04-10 15:00:00,86.78,86.8,86.77,86.79,24018.0,70.1096,70.1258,70.1016,70.1177,24018.0
2019-04-10 15:05:00,86.8,86.8,86.79,86.8,3881.0,70.1258,70.1258,70.1177,70.1258,3881.0
2019-04-10 15:10:00,86.8,86.81,86.79,86.81,5026.0,70.1258,70.1339,70.1177,70.1339,5026.0
2019-04-10 15:15:00,86.81,86.82,86.8,86.82,114064.0,70.1339,70.1419,70.1258,70.1419,114064.0
2019-04-10 15:20:00,86.81,86.83,86.81,86.83,102461.0,70.1339,70.15,70.1339,70.15,102461.0
2019-04-10 15:25:00,86.82,86.83,86.82,86.83,30371.0,70.1419,70.15,70.1419,70.15,30371.0
2019-04-10 15:30:00,86.83,86.83,86.82,86.83,80162.0,70.15,70.15,70.1419,70.15,80162.0
2019-04-10 15:35:00,86.83,86.84,86.82,86.84,7876.0,70.15,70.1581,70.1419,70.1581,7876.0
2019-04-10 15:40:00,86.84,86.84,86.83,86.84,18126.0,70.1581,70.1581,70.15,70.1581,18126.0
2019-04-10 15:45:00,86.84,86.85,86.83,86.84,51407.0,70.1581,70.1662,70.15,70.1581,51407.0
2019-04-10 15:50:00,86.83,86.85,86.83,86.84,85807.0,70.15,70.1662,70.15,70.1581,85807.0
2019-04-10 15:55:00,86.84,86.85,86.83,86.84,13327.0,70.1581,70.1662,70.15,70.1581,13327.0
2019-04-11 09:30:00,86.72,86.8,86.72,86.73,58135.0,70.0612,70.1258,70.0612,70.0692,58135.0
2019-04-11 09:35:00,86.73,86.75,86.73,86.75,35081.0,70.0692,70.0854,70.0692,70.0854,35081.0
2019-04-11 09:40:00,86.75,86.75,86.74,86.75,28525.0,70.0854,70.0854,70.0773,70.0854,28525.0
2019-04-11 09:45:00,86.75,86.79,86.75,86.79,43539.0,70.0854,70.1177,70.0854,70.1177,43539.0
2019-04-11 09:50:00,86.79,86.79,86.78,86.79,6632.0,70.1177,70.1177,70.1096,70.1177,6632.0
2019-04-11 09:55:00,86.79,86.81,86.79,86.81,59556.0,70.1177,70.1339,70.1177,70.1339,59556.0
2019-04-11 10:00:00,86.8,86.8,86.77,86.78,48423.0,70.1258,70.1258,70.1016,70.1096,48423.0
2019-04-11 10:05:00,86.77,86.78,86.76,86.78,5579.0,70.1016,70.1096,70.0935,70.1096,5579.0
2019-04-11 10:10:00,86.77,86.78,86.77,86.77,5285.0,70.1016,70.1096,70.1016,70.1016,5285.0
2019-04-11 10:15:00,86.78,86.78,86.75,86.77,32705.0,70.1096,70.1096,70.0854,70.1016,32705.0
2019-04-11 10:20:00,86.77,86.78,86.76,86.78,3303.0,70.1016,70.1096,70.0935,70.1096,3303.0
2019-04-11 10:25:00,86.78,86.8,86.77,86.8,4408.0,70.1096,70.1258,70.1016,70.1258,4408.0
2019-04-11 10:30:00,86.8,86.8,86.78,86.79,10358.0,70.1258,70.1258,70.1096,70.1177,10358.0
2019-04-11 10:35:00,86.79,86.79,86.78,86.79,2901.0,70.1177,70.1177,70.1096,70.1177,2901.0
2019-04-11 10:40:00,86.79,86.79,86.78,86.78,4330.0,70.1177,70.1177,70.1096,70.1096,4330.0
2019-04-11 10:45:00,86.79,86.79,86.78,86.78,7803.0,70.1177,70.1177,70.1096,70.1096,7803.0
2019-04-11 10:50:00,86.79,86.79,86.75,86.76,15753.0,70.1177,70.1177,70.0854,70.0935,15753.0
2019-04-11 10:55:00,86.76,86.76,86.74,86.76,11166.0,70.0935,70.0935,70.0773,70.0935,11166.0
2019-04-11 11:00:00,86.75,86.76,86.75,86.76,7996.0,70.0854,70.0935,70.0854,70.0935,7996.0
2019-04-11 11:05:00,86.76,86.76,86.75,86.76,1334.0,70.0935,70.0935,70.0854,70.0935,1334.0
2019-04-11 11:10:00,86.75,86.76,86.75,86.76,1889.0,70.0854,70.0935,70.0854,70.0935,1889.0
2019-04-11 11:15:00,86.76,86.76,86.75,86.76,5633.0,70.0935,70.0935,70.0854,70.0935,5633.0
2019-04-11 11:20:00,86.76,86.76,86.75,86.76,6005.0,70.0935,70.0935,70.0854,70.0935,6005.0
2019-04-11 11:25:00,86.75,86.76,86.75,86.76,5303.0,70.0854,70.0935,70.0854,70.0935,5303.0
2019-04-11 11:30:00,86.76,86.76,86.75,86.76,71409.0,70.0935,70.0935,70.0854,70.0935,71409.0
2019-04-11 11:35:00,86.76,86.76,86.75,86.76,26330.0,70.0935,70.0935,70.0854,70.0935,26330.0
2019-04-11 11:40:00,86.76,86.77,86.75,86.77,11825.0,70.0935,70.1016,70.0854,70.1016,11825.0
2019-04-11 11:45:00,86.77,86.77,86.76,86.77,6632.0,70.1016,70.1016,70.0935,70.1016,6632.0
2019-04-11 11:50:00,86.77,86.77,86.76,86.77,52567.0,70.1016,70.1016,70.0935,70.1016,52567.0
2019-04-11 11:55:00,86.77,86.78,86.77,86.77,5013.0,70.1016,70.1096,70.1016,70.1016,5013.0
2019-04-11 12:00:00,86.78,86.79,86.77,86.79,39814.0,70.1096,70.1177,70.1016,70.1177,39814.0
2019-04-11 12:05:00,86.79,86.79,86.78,86.79,5252.0,70.1177,70.1177,70.1096,70.1177,5252.0
2019-04-11 12:10:00,86.79,86.79,86.78,86.79,58561.0,70.1177,70.1177,70.1096,70.1177,58561.0
2019-04-11 12:15:00,86.78,86.79,86.78,86.78,15525.0,70.1096,70.1177,70.1096,70.1096,15525.0
2019-04-11 12:20:00,86.78,86.79,86.78,86.79,9155.0,70.1096,70.1177,70.1096,70.1177,9155.0
2019-04-11 12:25:00,86.79,86.79,86.78,86.79,4820.0,70.1177,70.1177,70.1096,70.1177,4820.0
2019-04-11 12:30:00,86.78,86.79,86.78,86.79,6515.0,70.1096,70.1177,70.1096,70.1177,6515.0
2019-04-11 12:35:00,86.79,86.79,86.77,86.78,22836.0,70.1177,70.1177,70.1016,70.1096,22836.0
2019-04-11 12:40:00,86.78,86.78,86.77,86.77,3884.0,70.1096,70.1096,70.1016,70.1016,3884.0
2019-04-11 12:45:00,86.78,86.78,86.77,86.78,1878.0,70.1096,70.1096,70.1016,70.1096,1878.0
2019-04-11 12:50:00,86.78,86.78,86.77,86.78,2239.0,70.1096,70.1096,70.1016,70.1096,2239.0
2019-04-11 12:55:00,86.78,86.78,86.76,86.77,6226.0,70.1096,70.1096,70.0935,70.1016,6226.0
2019-04-11 13:00:00,86.76,86.77,86.73,86.75,80753.0,70.0935,70.1016,70.0692,70.0854,80753.0
2019-04-11 13:05:00,86.75,86.76,86.75,86.76,2479.0,70.0854,70.0935,70.0854,70.0935,2479.0
2019-04-11 13:10:00,86.76,86.76,86.75,86.76,25906.0,70.0935,70.0935,70.0854,70.0935,25906.0
2019-04-11 13:15:00,86.76,86.76,86.75,86.75,15674.0,70.0935,70.0935,70.0854,70.0854,15674.0
2019-04-11 13:20:00,86.75,86.76,86.72,86.73,10679.0,70.0854,70.0935,70.0612,70.0692,10679.0
2019-04-11 13:25:00,86.72,86.75,86.72,86.75,7965.0,70.0612,70.0854,70.0612,70.0854,7965.0
2019-04-11 13:30:00,86.75,86.75,86.74,86.75,1180.0,70.0854,70.0854,70.0773,70.0854,1180.0
2019-04-11 13:35:00,86.74,86.77,86.74,86.77,84204.0,70.0773,70.1016,70.0773,70.1016,84204.0
2019-04-11 13:40:00,86.77,86.77,86.76,86.76,16460.0,70.1016,70.1016,70.0935,70.0935,16460.0
2019-04-11 13:45:00,86.77,86.77,86.76,86.77,2110.0,70.1016,70.1016,70.0935,70.1016,2110.0
2019-04-11 13:50:00,86.77,86.77,86.76,86.77,1194.0,70.1016,70.1016,70.0935,70.1016,1194.0
2019-04-11 13:55:00,86.77,86.78,86.76,86.78,13709.0,70.1016,70.1096,70.0935,70.1096,13709.0
2019-04-11 14:00:00,86.78,86.79,86.78,86.78,10423.0,70.1096,70.1177,70.1096,70.1096,10423.0
2019-04-11 14:05:00,86.79,86.79,86.78,86.79,5240.0,70.1177,70.1177,70.1096,70.1177,5240.0
2019-04-11 14:10:00,86.79,86.8,86.79,86.8,12458.0,70.1177,70.1258,70.1177,70.1258,12458.0
2019-04-11 14:15:00,86.8,86.8,86.79,86.8,7771.0,70.1258,70.1258,70.1177,70.1258,7771.0
2019-04-11 14:20:00,86.79,86.8,86.79,86.8,18639.0,70.1177,70.1258,70.1177,70.1258,18639.0
2019-04-11 14:25:00,86.8,86.8,86.79,86.79,19996.0,70.1258,70.1258,70.1177,70.1177,19996.0
2019-04-11 14:30:00,86.8,86.8,86.79,86.79,5681.0,70.1258,70.1258,70.1177,70.1177,5681.0
2019-04-11 14:35:00,86.79,86.8,86.79,86.8,10591.0,70.1177,70.1258,70.1177,70.1258,10591.0
2019-04-11 14:40:00,86.8,86.8,86.79,86.8,2944.0,70.1258,70.1258,70.1177,70.1258,2944.0
2019-04-11 14:45:00,86.79,86.8,86.79,86.8,12871.0,70.1177,70.1258,70.1177,70.1258,12871.0
2019-04-11 14:50:00,86.8,86.8,86.79,86.8,5329.0,70.1258,70.1258,70.1177,70.1258,5329.0
2019-04-11 14:55:00,86.8,86.8,86.77,86.77,17250.0,70.1258,70.1258,70.1016,70.1016,17250.0
2019-04-11 15:00:00,86.78,86.79,86.77,86.78,6306.0,70.1096,70.1177,70.1016,70.1096,6306.0
2019-04-11 15:05:00,86.78,86.78,86.77,86.77,3767.0,70.1096,70.1096,70.1016,70.1016,3767.0
2019-04-11 15:10:00,86.77,86.78,86.77,86.77,8958.0,70.1016,70.1096,70.1016,70.1016,8958.0
2019-04-11 15:15:00,86.77,86.78,86.77,86.78,3342.0,70.1016,70.1096,70.1016,70.1096,3342.0
2019-04-11 15:20:00,86.78,86.78,86.77,86.78,7841.0,70.1096,70.1096,70.1016,70.1096,7841.0
2019-04-11 15:25:00,86.78,86.79,86.77,86.79,8608.0,70.1096,70.1177,70.1016,70.1177,8608.0
2019-04-11 15:30:00,86.78,86.79,86.78,86.78,8490.0,70.1096,70.1177,70.1096,70.1096,8490.0
2019-04-11 15:35:00,86.79,86.79,86.78,86.78,10996.0,70.1177,70.1177,70.1096,70.1096,10996.0
2019-04-11 15:40:00,86.78,86.79,86.78,86.79,9138.0,70.1096,70.1177,70.1096,70.1177,9138.0
2019-04-11 15:45:00,86.78,86.79,86.77,86.78,38171.0,70.1096,70.1177,70.1016,70.1096,38171.0
2019-04-11 15:50:00,86.78,86.79,86.77,86.78,17583.0,70.1096,70.1177,70.1016,70.1096,17583.0
2019-04-11 15:55:00,86.79,86.8,86.77,86.79,12211.0,70.1177,70.1258,70.1016,70.1177,12211.0
2019-04-12 09:30:00,86.65,86.68,86.64,86.64,40707.0,70.0046,70.0288,69.9965,69.9965,40707.0
2019-04-12 09:35:00,86.65,86.67,86.62,86.63,14400.0,70.0046,70.0208,69.9804,69.9884,14400.0
2019-04-12 09:40:00,86.63,86.63,86.62,86.63,10866.0,69.9884,69.9884,69.9804,69.9884,10866.0
2019-04-12 09:45:00,86.63,86.65,86.62,86.64,34976.0,69.9884,70.0046,69.9804,69.9965,34976.0
2019-04-12 09:50:00,86.65,86.65,86.62,86.64,5235.0,70.0046,70.0046,69.9804,69.9965,5235.0
2019-04-12 09:55:00,86.64,86.67,86.63,86.67,2777.0,69.9965,70.0208,69.9884,70.0208,2777.0
2019-04-12 10:00:00,86.69,86.69,86.67,86.69,3427.0,70.0369,70.0369,70.0208,70.0369,3427.0
2019-04-12 10:05:00,86.69,86.7,86.68,86.69,6057.0,70.0369,70.045,70.0288,70.0369,6057.0
2019-04-12 10:10:00,86.69,86.69,86.65,86.67,7105.0,70.0369,70.0369,70.0046,70.0208,7105.0
2019-04-12 10:15:00,86.67,86.68,86.66,86.67,8894.0,70.0208,70.0288,70.0127,70.0208,8894.0
2019-04-12 10:20:00,86.67,86.68,86.67,86.68,7100.0,70.0208,70.0288,70.0208,70.0288,7100.0
2019-04-12 10:25:00,86.69,86.7,86.67,86.67,4573.0,70.0369,70.045,70.0208,70.0208,4573.0
2019-04-12 10:30:00,86.69,86.69,86.67,86.69,2721.0,70.0369,70.0369,70.0208,70.0369,2721.0
2019-04-12 10:35:00,86.7,86.71,86.69,86.7,6947.0,70.045,70.0531,70.0369,70.045,6947.0
2019-04-12 10:40:00,86.7,86.71,86.7,86.7,14460.0,70.045,70.0531,70.045,70.045,14460.0
2019-04-12 10:45:00,86.7,86.71,86.68,86.69,26820.0,70.045,70.0531,70.0288,70.0369,26820.0
2019-04-12 10:50:00,86.69,86.7,86.67,86.67,13168.0,70.0369,70.045,70.0208,70.0208,13168.0
2019-04-12 10:55:00,86.67,86.68,86.65,86.66,8499.0,70.0208,70.0288,70.0046,70.0127,8499.0
2019-04-12 11:00:00,86.65,86.66,86.65,86.66,5810.0,70.0046,70.0127,70.0046,70.0127,5810.0
2019-04-12 11:05:00,86.66,86.66,86.64,86.64,10306.0,70.0127,70.0127,69.9965,69.9965,10306.0
2019-04-12 11:10:00,86.64,86.65,86.63,86.65,9787.0,69.9965,70.0046,69.9884,70.0046,9787.0
2019-04-12 11:15:00,86.65,86.65,86.64,86.65,5872.0,70.0046,70.0046,69.9965,70.0046,5872.0
2019-04-12 11:20:00,86.65,86.67,86.64,86.67,5895.0,70.0046,70.0208,69.9965,70.0208,5895.0
2019-04-12 11:25:00,86.67,86.67,86.66,86.67,12555.0,70.0208,70.0208,70.0127,70.0208,12555.0
2019-04-12 11:30:00,86.67,86.67,86.65,86.66,23579.0,70.0208,70.0208,70.0046,70.0127,23579.0
2019-04-12 11:35:00,86.66,86.66,86.65,86.65,1910.0,70.0127,70.0127,70.0046,70.0046,1910.0
2019-04-12 11:40:00,86.66,86.66,86.65,86.66,5439.0,70.0127,70.0127,70.0046,70.0127,5439.0
2019-04-12 11:45:00,86.66,86.66,86.63,86.64,11147.0,70.0127,70.0127,69.9884,69.9965,11147.0
2019-04-12 11:50:00,86.64,86.65,86.63,86.65,18320.0,69.9965,70.0046,69.9884,70.0046,18320.0
2019-04-12 11:55:00,86.65,86.65,86.64,86.65,2969.0,70.0046,70.0046,69.9965,70.0046,2969.0
2019-04-12 12:00:00,86.64,86.66,86.64,86.66,10031.0,69.9965,70.0127,69.9965,70.0127,10031.0
2019-04-12 12:05:00,86.66,86.66,86.65,86.66,3339.0,70.0127,70.0127,70.0046,70.0127,3339.0
2019-04-12 12:10:00,86.65,86.67,86.65,86.67,2759.0,70.0046,70.0208,70.0046,70.0208,2759.0
2019-04-12 12:15:00,86.67,86.68,86.66,86.67,22281.0,70.0208,70.0288,70.0127,70.0208,22281.0
2019-04-12 12:20:00,86.67,86.68,86.67,86.67,11921.0,70.0208,70.0288,70.0208,70.0208,11921.0
2019-04-12 12:25:00,86.67,86.68,86.67,86.68,14081.0,70.0208,70.0288,70.0208,70.0288,14081.0
2019-04-12 12:30:00,86.67,86.69,86.67,86.69,6544.0,70.0208,70.0369,70.0208,70.0369,6544.0
2019-04-12 12:35:00,86.69,86.71,86.68,86.7,45604.0,70.0369,70.0531,70.0288,70.045,45604.0
2019-04-12 12:40:00,86.71,86.71,86.69,86.69,7582.0,70.0531,70.0531,70.0369,70.0369,7582.0
2019-04-12 12:45:00,86.7,86.7,86.69,86.69,4351.0,70.045,70.045,70.0369,70.0369,4351.0
2019-04-12 12:50:00,86.7,86.7,86.69,86.69,6789.0,70.045,70.045,70.0369,70.0369,6789.0
2019-04-12 12:55:00,86.7,86.7,86.69,86.7,2343.0,70.045,70.045,70.0369,70.045,2343.0
2019-04-12 13:00:00,86.7,86.7,86.69,86.69,4717.0,70.045,70.045,70.0369,70.0369,4717.0
2019-04-12 13:05:00,86.7,86.71,86.69,86.71,6228.0,70.045,70.0531,70.0369,70.0531,6228.0
2019-04-12 13:10:00,86.7,86.71,86.7,86.7,3640.0,70.045,70.0531,70.045,70.045,3640.0
2019-04-12 13:15:00,86.71,86.71,86.7,86.71,2809.0,70.0531,70.0531,70.045,70.0531,2809.0
2019-04-12 13:20:00,86.7,86.71,86.7,86.7,18520.0,70.045,70.0531,70.045,70.045,18520.0
2019-04-12 13:25:00,86.7,86.71,86.7,86.71,3761.0,70.045,70.0531,70.045,70.0531,3761.0
2019-04-12 13:30:00,86.7,86.71,86.7,86.7,5048.0,70.045,70.0531,70.045,70.045,5048.0
2019-04-12 13:35:00,86.7,86.71,86.68,86.69,10295.0,70.045,70.0531,70.0288,70.0369,10295.0
2019-04-12 13:40:00,86.69,86.69,86.66,86.66,10637.0,70.0369,70.0369,70.0127,70.0127,10637.0
2019-04-12 13:45:00,86.67,86.67,86.66,86.67,36641.0,70.0208,70.0208,70.0127,70.0208,36641.0
2019-04-12 13:50:00,86.67,86.67,86.66,86.67,7713.0,70.0208,70.0208,70.0127,70.0208,7713.0
2019-04-12 13:55:00,86.67,86.67,86.66,86.66,3367.0,70.0208,70.0208,70.0127,70.0127,3367.0
2019-04-12 14:00:00,86.66,86.66,86.65,86.66,6932.0,70.0127,70.0127,70.0046,70.0127,6932.0
2019-04-12 14:05:00,86.66,86.66,86.65,86.66,11973.0,70.0127,70.0127,70.0046,70.0127,11973.0
2019-04-12 14:10:00,86.66,86.66,86.65,86.65,8687.0,70.0127,70.0127,70.0046,70.0046,8687.0
2019-04-12 14:15:00,86.66,86.66,86.65,86.66,2620.0,70.0127,70.0127,70.0046,70.0127,2620.0
2019-04-12 14:20:00,86.66,86.66,86.65,86.65,12261.0,70.0127,70.0127,70.0046,70.0046,12261.0
2019-04-12 14:25:00,86.65,86.66,86.65,86.66,11711.0,70.0046,70.0127,70.0046,70.0127,11711.0
2019-04-12 14:30:00,86.65,86.66,86.65,86.66,25383.0,70.0046,70.0127,70.0046,70.0127,25383.0
2019-04-12 14:35:00,86.66,86.66,86.64,86.64,12647.0,70.0127,70.0127,69.9965,69.9965,12647.0
2019-04-12 14:40:00,86.64,86.65,86.64,86.65,3567.0,69.9965,70.0046,69.9965,70.0046,3567.0
2019-04-12 14:45:00,86.65,86.65,86.64,86.65,4728.0,70.0046,70.0046,69.9965,70.0046,4728.0
2019-04-12 14:50:00,86.65,86.65,86.64,86.65,9008.0,70.0046,70.0046,69.9965,70.0046,9008.0
2019-04-12 14:55:00,86.65,86.66,86.63,86.63,39171.0,70.0046,70.0127,69.9884,69.9884,39171.0
2019-04-12 15:00:00,86.63,86.64,86.62,86.63,2636.0,69.9884,69.9965,69.9804,69.9884,2636.0
2019-04-12 15:05:00,86.63,86.63,86.61,86.61,7887.0,69.9884,69.9884,69.9723,69.9723,7887.0
2019-04-12 15:10:00,86.61,86.62,86.61,86.62,5384.0,69.9723,69.9804,69.9723,69.9804,5384.0
2019-04-12 15:15:00,86.62,86.62,86.6,86.6,44113.0,69.9804,69.9804,69.9642,69.9642,44113.0
2019-04-12 15:20:00,86.6,86.61,86.59,86.6,31268.0,69.9642,69.9723,69.9561,69.9642,31268.0
2019-04-12 15:25:00,86.61,86.61,86.59,86.61,38318.0,69.9723,69.9723,69.9561,69.9723,38318.0
2019-04-12 15:30:00,86.61,86.61,86.59,86.59,23886.0,69.9723,69.9723,69.9561,69.9561,23886.0
2019-04-12 15:35:00,86.59,86.6,86.59,86.6,12750.0,69.9561,69.9642,69.9561,69.9642,12750.0
2019-04-12 15:40:00,86.59,86.6,86.59,86.6,27047.0,69.9561,69.9642,69.9561,69.9642,27047.0
2019-04-12 15:45:00,86.6,86.61,86.59,86.61,6685.0,69.9642,69.9723,69.9561,69.9723,6685.0
2019-04-12 15:50:00,86.61,86.61,86.6,86.61,3529.0,69.9723,69.9723,69.9642,69.9723,3529.0
2019-04-12 15:55:00,86.61,86.63,86.59,86.61,119631.0,69.9723,69.9884,69.9561,69.9723,119631.0
2019-04-15 09:30:00,86.64,86.66,86.64,86.64,27538.0,69.9965,70.0127,69.9965,69.9965,27538.0
2019-04-15 09:35:00,86.64,86.67,86.64,86.66,27378.0,69.9965,70.0208,69.9965,70.0127,27378.0
2019-04-15 09:40:00,86.65,86.66,86.64,86.65,900.0,70.0046,70.0127,69.9965,70.0046,900.0
2019-04-15 09:45:00,86.66,86.67,86.65,86.67,4702.0,70.0127,70.0208,70.0046,70.0208,4702.0
2019-04-15 09:50:00,86.67,86.68,86.66,86.66,4455.0,70.0208,70.0288,70.0127,70.0127,4455.0
2019-04-15 09:55:00,86.67,86.67,86.65,86.66,4626.0,70.0208,70.0208,70.0046,70.0127,4626.0
2019-04-15 10:00:00,86.66,86.66,86.65,86.66,2766.0,70.0127,70.0127,70.0046,70.0127,2766.0
2019-04-15 10:05:00,86.66,86.66,86.64,86.65,1905.0,70.0127,70.0127,69.9965,70.0046,1905.0
2019-04-15 10:10:00,86.64,86.66,86.64,86.65,13239.0,69.9965,70.0127,69.9965,70.0046,13239.0
2019-04-15 10:15:00,86.66,86.66,86.65,86.65,6781.0,70.0127,70.0127,70.0046,70.0046,6781.0
2019-04-15 10:20:00,86.65,86.66,86.64,86.65,6657.0,70.0046,70.0127,69.9965,70.0046,6657.0
2019-04-15 10:25:00,86.65,86.65,86.63,86.65,16951.0,70.0046,70.0046,69.9884,70.0046,16951.0
2019-04-15 10:30:00,86.65,86.67,86.65,86.66,5840.0,70.0046,70.0208,70.0046,70.0127,5840.0
2019-04-15 10:35:00,86.66,86.67,86.65,86.67,1644.0,70.0127,70.0208,70.0046,70.0208,1644.0
2019-04-15 10:40:00,86.67,86.67,86.66,86.67,3519.0,70.0208,70.0208,70.0127,70.0208,3519.0
2019-04-15 10:45:00,86.67,86.67,86.63,86.63,6940.0,70.0208,70.0208,69.9884,69.9884,6940.0
2019-04-15 10:50:00,86.63,86.64,86.63,86.64,1047.0,69.9884,69.9965,69.9884,69.9965,1047.0
2019-04-15 10:55:00,86.64,86.64,86.63,86.64,2180.0,69.9965,69.9965,69.9884,69.9965,2180.0
2019-04-15 11:00:00,86.63,86.65,86.63,86.65,3732.0,69.9884,70.0046,69.9884,70.0046,3732.0
2019-04-15 11:05:00,86.65,86.65,86.64,86.64,2216.0,70.0046,70.0046,69.9965,69.9965,2216.0
2019-04-15 11:10:00,86.65,86.65,86.64,86.65,16522.0,70.0046,70.0046,69.9965,70.0046,16522.0
2019-04-15 11:15:00,86.65,86.66,86.64,86.65,5210.0,70.0046,70.0127,69.9965,70.0046,5210.0
2019-04-15 11:20:00,86.66,86.66,86.65,86.65,12587.0,70.0127,70.0127,70.0046,70.0046,12587.0
2019-04-15 11:25:00,86.65,86.66,86.65,86.66,10581.0,70.0046,70.0127,70.0046,70.0127,10581.0
2019-04-15 11:30:00,86.65,86.66,86.65,86.65,7916.0,70.0046,70.0127,70.0046,70.0046,7916.0
2019-04-15 11:35:00,86.65,86.66,86.65,86.66,5114.0,70.0046,70.0127,70.0046,70.0127,5114.0
2019-04-15 11:40:00,86.65,86.66,86.64,86.65,16533.0,70.0046,70.0127,69.9965,70.0046,16533.0
2019-04-15 11:45:00,86.66,86.66,86.64,86.65,3723.0,70.0127,70.0127,69.9965,70.0046,3723.0
2019-04-15 11:50:00,86.65,86.65,86.64,86.65,8765.0,70.0046,70.0046,69.9965,70.0046,8765.0
2019-04-15 11:55:00,86.65,86.65,86.64,86.65,2891.0,70.0046,70.0046,69.9965,70.0046,2891.0
2019-04-15 12:00:00,86.65,86.65,86.64,86.65,5455.0,70.0046,70.0046,69.9965,70.0046,5455.0
2019-04-15 12:05:00,86.65,86.65,86.64,86.64,871.0,70.0046,70.0046,69.9965,69.9965,871.0
2019-04-15 12:10:00,86.64,86.65,86.64,86.65,1286.0,69.9965,70.0046,69.9965,70.0046,1286.0
2019-04-15 12:15:00,86.65,86.65,86.61,86.61,21635.0,70.0046,70.0046,69.9723,69.9723,21635.0
2019-04-15 12:20:00,86.62,86.63,86.61,86.62,25091.0,69.9804,69.9884,69.9723,69.9804,25091.0
2019-04-15 12:25:00,86.62,86.63,86.61,86.63,2120.0,69.9804,69.9884,69.9723,69.9884,2120.0
2019-04-15 12:30:00,86.63,86.63,86.61,86.62,5721.0,69.9884,69.9884,69.9723,69.9804,5721.0
2019-04-15 12:35:00,86.63,86.63,86.62,86.63,1241.0,69.9884,69.9884,69.9804,69.9884,1241.0
2019-04-15 12:40:00,86.63,86.63,86.62,86.63,4751.0,69.9884,69.9884,69.9804,69.9884,4751.0
2019-04-15 12:45:00,86.63,86.63,86.62,86.62,3197.0,69.9884,69.9884,69.9804,69.9804,3197.0
2019-04-15 12:50:00,86.63,86.63,86.62,86.63,2164.0,69.9884,69.9884,69.9804,69.9884,2164.0
2019-04-15 12:55:00,86.63,86.63,86.62,86.62,12792.0,69.9884,69.9884,69.9804,69.9804,12792.0
2019-04-15 13:00:00,86.63,86.63,86.62,86.63,3878.0,69.9884,69.9884,69.9804,69.9884,3878.0
2019-04-15 13:05:00,86.63,86.63,86.59,86.59,7990.0,69.9884,69.9884,69.9561,69.9561,7990.0
2019-04-15 13:10:00,86.59,86.6,86.59,86.59,1857.0,69.9561,69.9642,69.9561,69.9561,1857.0
2019-04-15 13:15:00,86.59,86.61,86.59,86.6,4301.0,69.9561,69.9723,69.9561,69.9642,4301.0
2019-04-15 13:20:00,86.6,86.61,86.6,86.61,5883.0,69.9642,69.9723,69.9642,69.9723,5883.0
2019-04-15 13:25:00,86.61,86.61,86.6,86.61,19083.0,69.9723,69.9723,69.9642,69.9723,19083.0
2019-04-15 13:30:00,86.61,86.62,86.6,86.62,7563.0,69.9723,69.9804,69.9642,69.9804,7563.0
2019-04-15 13:35:00,86.61,86.62,86.61,86.62,3743.0,69.9723,69.9804,69.9723,69.9804,3743.0
2019-04-15 13:40:00,86.62,86.62,86.61,86.62,15829.0,69.9804,69.9804,69.9723,69.9804,15829.0
2019-04-15 13:45:00,86.61,86.62,86.61,86.61,7700.0,69.9723,69.9804,69.9723,69.9723,7700.0
2019-04-15 13:50:00,86.62,86.62,86.61,86.61,4778.0,69.9804,69.9804,69.9723,69.9723,4778.0
2019-04-15 13:55:00,86.62,86.62,86.61,86.62,5986.0,69.9804,69.9804,69.9723,69.9804,5986.0
2019-04-15 14:00:00,86.62,86.62,86.61,86.62,2690.0,69.9804,69.9804,69.9723,69.9804,2690.0
2019-04-15 14:05:00,86.62,86.62,86.61,86.62,7537.0,69.9804,69.9804,69.9723,69.9804,7537.0
2019-04-15 14:10:00,86.62,86.62,86.61,86.62,6708.0,69.9804,69.9804,69.9723,69.9804,6708.0
2019-04-15 14:15:00,86.62,86.62,86.61,86.62,8441.0,69.9804,69.9804,69.9723,69.9804,8441.0
2019-04-15 14:20:00,86.62,86.62,86.61,86.62,11603.0,69.9804,69.9804,69.9723,69.9804,11603.0
2019-04-15 14:25:00,86.61,86.62,86.61,86.62,6429.0,69.9723,69.9804,69.9723,69.9804,6429.0
2019-04-15 14:30:00,86.62,86.62,86.61,86.62,13359.0,69.9804,69.9804,69.9723,69.9804,13359.0
2019-04-15 14:35:00,86.62,86.62,86.61,86.62,14579.0,69.9804,69.9804,69.9723,69.9804,14579.0
2019-04-15 14:40:00,86.61,86.62,86.61,86.62,12221.0,69.9723,69.9804,69.9723,69.9804,12221.0
2019-04-15 14:45:00,86.62,86.62,86.61,86.62,4270.0,69.9804,69.9804,69.9723,69.9804,4270.0
2019-04-15 14:50:00,86.62,86.62,86.61,86.62,8052.0,69.9804,69.9804,69.9723,69.9804,8052.0
2019-04-15 14:55:00,86.62,86.62,86.61,86.62,7074.0,69.9804,69.9804,69.9723,69.9804,7074.0
2019-04-15 15:00:00,86.62,86.62,86.6,86.62,26750.0,69.9804,69.9804,69.9642,69.9804,26750.0
2019-04-15 15:05:00,86.62,86.62,86.61,86.62,4758.0,69.9804,69.9804,69.9723,69.9804,4758.0
2019-04-15 15:10:00,86.62,86.62,86.61,86.62,4982.0,69.9804,69.9804,69.9723,69.9804,4982.0
2019-04-15 15:15:00,86.62,86.62,86.61,86.62,3024.0,69.9804,69.9804,69.9723,69.9804,3024.0
2019-04-15 15:20:00,86.62,86.62,86.61,86.61,9289.0,69.9804,69.9804,69.9723,69.9723,9289.0
2019-04-15 15:25:00,86.62,86.62,86.61,86.62,19798.0,69.9804,69.9804,69.9723,69.9804,19798.0
2019-04-15 15:30:00,86.62,86.62,86.61,86.61,15046.0,69.9804,69.9804,69.9723,69.9723,15046.0
2019-04-15 15:35:00,86.62,86.62,86.61,86.62,20390.0,69.9804,69.9804,69.9723,69.9804,20390.0
2019-04-15 15:40:00,86.61,86.62,86.61,86.62,11401.0,69.9723,69.9804,69.9723,69.9804,11401.0
2019-04-15 15:45:00,86.62,86.62,86.61,86.62,18166.0,69.9804,69.9804,69.9723,69.9804,18166.0
2019-04-15 15:50:00,86.61,86.61,86.59,86.59,34177.0,69.9723,69.9723,69.9561,69.9561,34177.0
2019-04-15 15:55:00,86.6,86.61,86.59,86.6,15074.0,69.9642,69.9723,69.9561,69.9642,15074.0
2019-04-16 09:30:00,86.56,86.6,86.55,86.56,38981.0,69.9319,69.9642,69.9238,69.9319,38981.0
2019-04-16 09:35:00,86.56,86.57,86.55,86.56,2950.0,69.9319,69.94,69.9238,69.9319,2950.0
2019-04-16 09:40:00,86.56,86.57,86.55,86.55,5053.0,69.9319,69.94,69.9238,69.9238,5053.0
2019-04-16 09:45:00,86.55,86.55,86.53,86.55,12360.0,69.9238,69.9238,69.9077,69.9238,12360.0
2019-04-16 09:50:00,86.55,86.55,86.53,86.54,5128.0,69.9238,69.9238,69.9077,69.9157,5128.0
2019-04-16 09:55:00,86.54,86.54,86.51,86.52,15280.0,69.9157,69.9157,69.8915,69.8996,15280.0
2019-04-16 10:00:00,86.52,86.52,86.5,86.51,16120.0,69.8996,69.8996,69.8834,69.8915,16120.0
2019-04-16 10:05:00,86.5,86.51,86.5,86.51,34930.0,69.8834,69.8915,69.8834,69.8915,34930.0
2019-04-16 10:10:00,86.51,86.51,86.49,86.5,13014.0,69.8915,69.8915,69.8753,69.8834,13014.0
2019-04-16 10:15:00,86.5,86.52,86.49,86.52,26442.0,69.8834,69.8996,69.8753,69.8996,26442.0
2019-04-16 10:20:00,86.52,86.52,86.51,86.52,5462.0,69.8996,69.8996,69.8915,69.8996,5462.0
2019-04-16 10:25:00,86.51,86.53,86.51,86.51,5785.0,69.8915,69.9077,69.8915,69.8915,5785.0
2019-04-16 10:30:00,86.52,86.52,86.51,86.52,9070.0,69.8996,69.8996,69.8915,69.8996,9070.0
2019-04-16 10:35:00,86.52,86.55,86.51,86.54,58279.0,69.8996,69.9238,69.8915,69.9157,58279.0
2019-04-16 10:40:00,86.54,86.55,86.54,86.55,6303.0,69.9157,69.9238,69.9157,69.9238,6303.0
2019-04-16 10:45:00,86.55,86.55,86.53,86.53,12636.0,69.9238,69.9238,69.9077,69.9077,12636.0
2019-04-16 10:50:00,86.53,86.54,86.52,86.54,28606.0,69.9077,69.9157,69.8996,69.9157,28606.0
2019-04-16 10:55:00,86.54,86.55,86.53,86.55,9191.0,69.9157,69.9238,69.9077,69.9238,9191.0
2019-04-16 11:00:00,86.54,86.55,86.53,86.54,4822.0,69.9157,69.9238,69.9077,69.9157,4822.0
2019-04-16 11:05:00,86.54,86.55,86.53,86.55,22592.0,69.9157,69.9238,69.9077,69.9238,22592.0
2019-04-16 11:10:00,86.55,86.55,86.54,86.55,4451.0,69.9238,69.9238,69.9157,69.9238,4451.0
2019-04-16 11:15:00,86.55,86.55,86.54,86.55,12987.0,69.9238,69.9238,69.9157,69.9238,12987.0
2019-04-16 11:20:00,86.55,86.55,86.54,86.55,5568.0,69.9238,69.9238,69.9157,69.9238,5568.0
2019-04-16 11:25:00,86.55,86.55,86.53,86.53,9033.0,69.9238,69.9238,69.9077,69.9077,9033.0
2019-04-16 11:30:00,86.54,86.54,86.51,86.52,12162.0,69.9157,69.9157,69.8915,69.8996,12162.0
2019-04-16 11:35:00,86.52,86.52,86.51,86.51,55188.0,69.8996,69.8996,69.8915,69.8915,55188.0
2019-04-16 11:40:00,86.52,86.53,86.51,86.53,7023.0,69.8996,69.9077,69.8915,69.9077,7023.0
2019-04-16 11:45:00,86.53,86.53,86.52,86.52,5163.0,69.9077,69.9077,69.8996,69.8996,5163.0
2019-04-16 11:50:00,86.53,86.53,86.52,86.53,7569.0,69.9077,69.9077,69.8996,69.9077,7569.0
2019-04-16 11:55:00,86.53,86.53,86.52,86.53,4940.0,69.9077,69.9077,69.8996,69.9077,4940.0
2019-04-16 12:00:00,86.53,86.53,86.52,86.53,3881.0,69.9077,69.9077,69.8996,69.9077,3881.0
2019-04-16 12:05:00,86.53,86.53,86.5,86.51,20775.0,69.9077,69.9077,69.8834,69.8915,20775.0
2019-04-16 12:10:00,86.5,86.51,86.5,86.51,4364.0,69.8834,69.8915,69.8834,69.8915,4364.0
2019-04-16 12:15:00,86.51,86.51,86.5,86.51,9820.0,69.8915,69.8915,69.8834,69.8915,9820.0
2019-04-16 12:20:00,86.51,86.51,86.5,86.51,9204.0,69.8915,69.8915,69.8834,69.8915,9204.0
2019-04-16 12:25:00,86.51,86.51,86.5,86.5,3629.0,69.8915,69.8915,69.8834,69.8834,3629.0
2019-04-16 12:30:00,86.51,86.51,86.5,86.51,14704.0,69.8915,69.8915,69.8834,69.8915,14704.0
2019-04-16 12:35:00,86.51,86.51,86.49,86.49,10768.0,69.8915,69.8915,69.8753,69.8753,10768.0
2019-04-16 12:40:00,86.49,86.5,86.49,86.49,36238.0,69.8753,69.8834,69.8753,69.8753,36238.0
2019-04-16 12:45:00,86.5,86.5,86.48,86.48,7711.0,69.8834,69.8834,69.8673,69.8673,7711.0
2019-04-16 12:50:00,86.48,86.49,86.47,86.48,10844.0,69.8673,69.8753,69.8592,69.8673,10844.0
2019-04-16 12:55:00,86.48,86.48,86.47,86.48,8884.0,69.8673,69.8673,69.8592,69.8673,8884.0
2019-04-16 13:00:00,86.48,86.49,86.47,86.48,18945.0,69.8673,69.8753,69.8592,69.8673,18945.0
2019-04-16 13:05:00,86.48,86.49,86.48,86.48,7350.0,69.8673,69.8753,69.8673,69.8673,7350.0
2019-04-16 13:10:00,86.48,86.49,86.48,86.48,7473.0,69.8673,69.8753,69.8673,69.8673,7473.0
2019-04-16 13:15:00,86.48,86.49,86.48,86.49,12260.0,69.8673,69.8753,69.8673,69.8753,12260.0
2019-04-16 13:20:00,86.48,86.49,86.48,86.49,5395.0,69.8673,69.8753,69.8673,69.8753,5395.0
2019-04-16 13:25:00,86.48,86.49,86.48,86.49,7008.0,69.8673,69.8753,69.8673,69.8753,7008.0
2019-04-16 13:30:00,86.48,86.49,86.48,86.48,11963.0,69.8673,69.8753,69.8673,69.8673,11963.0
2019-04-16 13:35:00,86.49,86.49,86.47,86.47,12818.0,69.8753,69.8753,69.8592,69.8592,12818.0
2019-04-16 13:40:00,86.48,86.48,86.47,86.48,3300.0,69.8673,69.8673,69.8592,69.8673,3300.0
2019-04-16 13:45:00,86.47,86.48,86.47,86.48,9077.0,69.8592,69.8673,69.8592,69.8673,9077.0
2019-04-16 13:50:00,86.48,86.48,86.47,86.48,8189.0,69.8673,69.8673,69.8592,69.8673,8189.0
2019-04-16 13:55:00,86.47,86.49,86.47,86.48,10025.0,69.8592,69.8753,69.8592,69.8673,10025.0
2019-04-16 14:00:00,86.48,86.49,86.48,86.49,6102.0,69.8673,69.8753,69.8673,69.8753,6102.0
2019-04-16 14:05:00,86.48,86.49,86.48,86.48,6606.0,69.8673,69.8753,69.8673,69.8673,6606.0
2019-04-16 14:10:00,86.48,86.49,86.48,86.49,12757.0,69.8673,69.8753,69.8673,69.8753,12757.0
2019-04-16 14:15:00,86.48,86.49,86.48,86.48,29496.0,69.8673,69.8753,69.8673,69.8673,29496.0
2019-04-16 14:20:00,86.49,86.49,86.46,86.47,16815.0,69.8753,69.8753,69.8511,69.8592,16815.0
2019-04-16 14:25:00,86.46,86.47,86.46,86.46,18672.0,69.8511,69.8592,69.8511,69.8511,18672.0
2019-04-16 14:30:00,86.47,86.48,86.46,86.48,27747.0,69.8592,69.8673,69.8511,69.8673,27747.0
2019-04-16 14:35:00,86.48,86.48,86.47,86.48,2666.0,69.8673,69.8673,69.8592,69.8673,2666.0
2019-04-16 14:40:00,86.48,86.48,86.45,86.47,38256.0,69.8673,69.8673,69.843,69.8592,38256.0
2019-04-16 14:45:00,86.47,86.47,86.46,86.47,20190.0,69.8592,69.8592,69.8511,69.8592,20190.0
2019-04-16 14:50:00,86.46,86.47,86.46,86.47,12155.0,69.8511,69.8592,69.8511,69.8592,12155.0
2019-04-16 14:55:00,86.47,86.47,86.45,86.45,10347.0,69.8592,69.8592,69.843,69.843,10347.0
2019-04-16 15:00:00,86.45,86.46,86.45,86.45,18312.0,69.843,69.8511,69.843,69.843,18312.0
2019-04-16 15:05:00,86.45,86.45,86.44,86.45,6016.0,69.843,69.843,69.8349,69.843,6016.0
2019-04-16 15:10:00,86.44,86.46,86.44,86.46,17172.0,69.8349,69.8511,69.8349,69.8511,17172.0
2019-04-16 15:15:00,86.46,86.46,86.45,86.45,6043.0,69.8511,69.8511,69.843,69.843,6043.0
2019-04-16 15:20:00,86.45,86.46,86.44,86.45,6277.0,69.843,69.8511,69.8349,69.843,6277.0
2019-04-16 15:25:00,86.45,86.45,86.44,86.44,12242.0,69.843,69.843,69.8349,69.8349,12242.0
2019-04-16 15:30:00,86.44,86.45,86.44,86.44,19141.0,69.8349,69.843,69.8349,69.8349,19141.0
2019-04-16 15:35:00,86.45,86.45,86.42,86.43,32603.0,69.843,69.843,69.8188,69.8269,32603.0
2019-04-16 15:40:00,86.43,86.44,86.43,86.44,14931.0,69.8269,69.8349,69.8269,69.8349,14931.0
2019-04-16 15:45:00,86.44,86.44,86.41,86.42,43746.0,69.8349,69.8349,69.8107,69.8188,43746.0
2019-04-16 15:50:00,86.42,86.43,86.42,86.43,15389.0,69.8188,69.8269,69.8188,69.8269,15389.0
2019-04-16 15:55:00,86.43,86.44,86.4,86.41,64686.0,69.8269,69.8349,69.8026,69.8107,64686.0
2019-04-17 09:30:00,86.46,86.48,86.43,86.48,25115.0,69.8511,69.8673,69.8269,69.8673,25115.0
2019-04-17 09:35:00,86.47,86.48,86.46,86.48,2765.0,69.8592,69.8673,69.8511,69.8673,2765.0
2019-04-17 09:40:00,86.48,86.48,86.44,86.45,2913.0,69.8673,69.8673,69.8349,69.843,2913.0
2019-04-17 09:45:00,86.45,86.47,86.44,86.46,4998.0,69.843,69.8592,69.8349,69.8511,4998.0
2019-04-17 09:50:00,86.47,86.47,86.45,86.45,5454.0,69.8592,69.8592,69.843,69.843,5454.0
2019-04-17 09:55:00,86.46,86.46,86.44,86.44,7765.0,69.8511,69.8511,69.8349,69.8349,7765.0
2019-04-17 10:00:00,86.45,86.47,86.44,86.45,5728.0,69.843,69.8592,69.8349,69.843,5728.0
2019-04-17 10:05:00,86.45,86.46,86.45,86.46,6287.0,69.843,69.8511,69.843,69.8511,6287.0
2019-04-17 10:10:00,86.46,86.47,86.45,86.47,9354.0,69.8511,69.8592,69.843,69.8592,9354.0
2019-04-17 10:15:00,86.46,86.47,86.46,86.47,2924.0,69.8511,69.8592,69.8511,69.8592,2924.0
2019-04-17 10:20:00,86.47,86.47,86.46,86.46,16485.0,69.8592,69.8592,69.8511,69.8511,16485.0
2019-04-17 10:25:00,86.47,86.47,86.46,86.46,5504.0,69.8592,69.8592,69.8511,69.8511,5504.0
2019-04-17 10:30:00,86.46,86.46,86.44,86.45,13548.0,69.8511,69.8511,69.8349,69.843,13548.0
2019-04-17 10:35:00,86.44,86.45,86.44,86.45,5904.0,69.8349,69.843,69.8349,69.843,5904.0
2019-04-17 10:40:00,86.44,86.46,86.44,86.45,8007.0,69.8349,69.8511,69.8349,69.843,8007.0
2019-04-17 10:45:00,86.45,86.46,86.45,86.45,2891.0,69.843,69.8511,69.843,69.843,2891.0
2019-04-17 10:50:00,86.45,86.47,86.45,86.45,9315.0,69.843,69.8592,69.843,69.843,9315.0
2019-04-17 10:55:00,86.46,86.47,86.45,86.47,5504.0,69.8511,69.8592,69.843,69.8592,5504.0
2019-04-17 11:00:00,86.47,86.47,86.46,86.47,4954.0,69.8592,69.8592,69.8511,69.8592,4954.0
2019-04-17 11:05:00,86.47,86.47,86.46,86.47,14151.0,69.8592,69.8592,69.8511,69.8592,14151.0
2019-04-17 11:10:00,86.47,86.49,86.46,86.48,6118.0,69.8592,69.8753,69.8511,69.8673,6118.0
2019-04-17 11:15:00,86.49,86.5,86.48,86.5,6350.0,69.8753,69.8834,69.8673,69.8834,6350.0
2019-04-17 11:20:00,86.49,86.5,86.49,86.5,1620.0,69.8753,69.8834,69.8753,69.8834,1620.0
2019-04-17 11:25:00,86.5,86.5,86.49,86.49,6309.0,69.8834,69.8834,69.8753,69.8753,6309.0
2019-04-17 11:30:00,86.49,86.52,86.49,86.52,14284.0,69.8753,69.8996,69.8753,69.8996,14284.0
2019-04-17 11:35:00,86.52,86.52,86.51,86.52,5102.0,69.8996,69.8996,69.8915,69.8996,5102.0
2019-04-17 11:40:00,86.52,86.52,86.5,86.51,9709.0,69.8996,69.8996,69.8834,69.8915,9709.0
2019-04-17 11:45:00,86.51,86.51,86.49,86.49,4605.0,69.8915,69.8915,69.8753,69.8753,4605.0
2019-04-17 11:50:00,86.5,86.5,86.49,86.5,5148.0,69.8834,69.8834,69.8753,69.8834,5148.0
2019-04-17 11:55:00,86.49,86.5,86.48,86.5,9842.0,69.8753,69.8834,69.8673,69.8834,9842.0
2019-04-17 12:00:00,86.5,86.5,86.49,86.5,2040.0,69.8834,69.8834,69.8753,69.8834,2040.0
2019-04-17 12:05:00,86.5,86.51,86.49,86.51,9347.0,69.8834,69.8915,69.8753,69.8915,9347.0
2019-04-17 12:10:00,86.51,86.51,86.5,86.51,9127.0,69.8915,69.8915,69.8834,69.8915,9127.0
2019-04-17 12:15:00,86.51,86.51,86.5,86.51,4785.0,69.8915,69.8915,69.8834,69.8915,4785.0
2019-04-17 12:20:00,86.51,86.51,86.5,86.5,3574.0,69.8915,69.8915,69.8834,69.8834,3574.0
2019-04-17 12:25:00,86.51,86.51,86.5,86.51,5843.0,69.8915,69.8915,69.8834,69.8915,5843.0
2019-04-17 12:30:00,86.51,86.52,86.5,86.52,4193.0,69.8915,69.8996,69.8834,69.8996,4193.0
2019-04-17 12:35:00,86.52,86.52,86.51,86.52,3738.0,69.8996,69.8996,69.8915,69.8996,3738.0
2019-04-17 12:40:00,86.52,86.52,86.51,86.51,2173.0,69.8996,69.8996,69.8915,69.8915,2173.0
2019-04-17 12:45:00,86.51,86.52,86.51,86.52,6499.0,69.8915,69.8996,69.8915,69.8996,6499.0
2019-04-17 12:50:00,86.52,86.52,86.51,86.51,4015.0,69.8996,69.8996,69.8915,69.8915,4015.0
2019-04-17 12:55:00,86.52,86.52,86.51,86.52,10038.0,69.8996,69.8996,69.8915,69.8996,10038.0
2019-04-17 13:00:00,86.52,86.52,86.51,86.52,7104.0,69.8996,69.8996,69.8915,69.8996,7104.0
2019-04-17 13:05:00,86.51,86.52,86.51,86.52,7033.0,69.8915,69.8996,69.8915,69.8996,7033.0
2019-04-17 13:10:00,86.52,86.52,86.51,86.52,9020.0,69.8996,69.8996,69.8915,69.8996,9020.0
2019-04-17 13:15:00,86.52,86.52,86.51,86.52,3321.0,69.8996,69.8996,69.8915,69.8996,3321.0
2019-04-17 13:20:00,86.52,86.52,86.5,86.51,7201.0,69.8996,69.8996,69.8834,69.8915,7201.0
2019-04-17 13:25:00,86.51,86.51,86.5,86.51,4179.0,69.8915,69.8915,69.8834,69.8915,4179.0
2019-04-17 13:30:00,86.51,86.51,86.5,86.51,10925.0,69.8915,69.8915,69.8834,69.8915,10925.0
2019-04-17 13:35:00,86.51,86.51,86.5,86.5,3537.0,69.8915,69.8915,69.8834,69.8834,3537.0
2019-04-17 13:40:00,86.51,86.51,86.49,86.5,12346.0,69.8915,69.8915,69.8753,69.8834,12346.0
2019-04-17 13:45:00,86.49,86.5,86.49,86.5,4200.0,69.8753,69.8834,69.8753,69.8834,4200.0
2019-04-17 13:50:00,86.5,86.5,86.49,86.5,5906.0,69.8834,69.8834,69.8753,69.8834,5906.0
2019-04-17 13:55:00,86.5,86.5,86.49,86.49,19103.0,69.8834,69.8834,69.8753,69.8753,19103.0
2019-04-17 14:00:00,86.5,86.5,86.49,86.5,2024.0,69.8834,69.8834,69.8753,69.8834,2024.0
2019-04-17 14:05:00,86.5,86.5,86.48,86.48,12004.0,69.8834,69.8834,69.8673,69.8673,12004.0
2019-04-17 14:10:00,86.48,86.49,86.48,86.48,10631.0,69.8673,69.8753,69.8673,69.8673,10631.0
2019-04-17 14:15:00,86.48,86.49,86.48,86.48,6523.0,69.8673,69.8753,69.8673,69.8673,6523.0
2019-04-17 14:20:00,86.49,86.49,86.48,86.49,9378.0,69.8753,69.8753,69.8673,69.8753,9378.0
2019-04-17 14:25:00,86.48,86.49,86.48,86.48,12135.0,69.8673,69.8753,69.8673,69.8673,12135.0
2019-04-17 14:30:00,86.48,86.49,86.48,86.48,16893.0,69.8673,69.8753,69.8673,69.8673,16893.0
2019-04-17 14:35:00,86.48,86.49,86.48,86.48,7192.0,69.8673,69.8753,69.8673,69.8673,7192.0
2019-04-17 14:40:00,86.48,86.49,86.48,86.48,7817.0,69.8673,69.8753,69.8673,69.8673,7817.0
2019-04-17 14:45:00,86.48,86.49,86.48,86.48,9750.0,69.8673,69.8753,69.8673,69.8673,9750.0
2019-04-17 14:50:00,86.48,86.49,86.47,86.48,9402.0,69.8673,69.8753,69.8592,69.8673,9402.0
2019-04-17 14:55:00,86.48,86.48,86.47,86.48,5130.0,69.8673,69.8673,69.8592,69.8673,5130.0
2019-04-17 15:00:00,86.47,86.48,86.47,86.48,7001.0,69.8592,69.8673,69.8592,69.8673,7001.0
2019-04-17 15:05:00,86.47,86.48,86.47,86.48,3323.0,69.8592,69.8673,69.8592,69.8673,3323.0
2019-04-17 15:10:00,86.47,86.48,86.46,86.47,6044.0,69.8592,69.8673,69.8511,69.8592,6044.0
2019-04-17 15:15:00,86.47,86.47,86.46,86.47,5166.0,69.8592,69.8592,69.8511,69.8592,5166.0
2019-04-17 15:20:00,86.46,86.47,86.45,86.45,17243.0,69.8511,69.8592,69.843,69.843,17243.0
2019-04-17 15:25:00,86.45,86.46,86.45,86.45,7983.0,69.843,69.8511,69.843,69.843,7983.0
2019-04-17 15:30:00,86.45,86.46,86.45,86.45,3995.0,69.843,69.8511,69.843,69.843,3995.0
2019-04-17 15:35:00,86.45,86.46,86.45,86.45,7643.0,69.843,69.8511,69.843,69.843,7643.0
2019-04-17 15:40:00,86.45,86.46,86.44,86.44,17091.0,69.843,69.8511,69.8349,69.8349,17091.0
2019-04-17 15:45:00,86.44,86.44,86.43,86.44,11788.0,69.8349,69.8349,69.8269,69.8349,11788.0
2019-04-17 15:50:00,86.44,86.44,86.43,86.44,30862.0,69.8349,69.8349,69.8269,69.8349,30862.0
2019-04-17 15:55:00,86.43,86.44,86.41,86.42,12431.0,69.8269,69.8349,69.8107,69.8188,12431.0
2019-04-18 09:30:00,86.54,86.55,86.53,86.54,59601.0,69.9157,69.9238,69.9077,69.9157,59601.0
2019-04-18 09:35:00,86.54,86.54,86.53,86.54,4241.0,69.9157,69.9157,69.9077,69.9157,4241.0
2019-04-18 09:40:00,86.54,86.54,86.53,86.54,24831.0,69.9157,69.9157,69.9077,69.9157,24831.0
2019-04-18 09:45:00,86.54,86.55,86.53,86.55,50468.0,69.9157,69.9238,69.9077,69.9238,50468.0
2019-04-18 09:50:00,86.54,86.58,86.54,86.57,15115.0,69.9157,69.9481,69.9157,69.94,15115.0
2019-04-18 09:55:00,86.57,86.58,86.56,86.56,10472.0,69.94,69.9481,69.9319,69.9319,10472.0
2019-04-18 10:00:00,86.56,86.57,86.56,86.56,5359.0,69.9319,69.94,69.9319,69.9319,5359.0
2019-04-18 10:05:00,86.56,86.57,86.55,86.56,13529.0,69.9319,69.94,69.9238,69.9319,13529.0
2019-04-18 10:10:00,86.55,86.56,86.54,86.55,10906.0,69.9238,69.9319,69.9157,69.9238,10906.0
2019-04-18 10:15:00,86.55,86.55,86.53,86.54,6262.0,69.9238,69.9238,69.9077,69.9157,6262.0
2019-04-18 10:20:00,86.53,86.54,86.53,86.54,10678.0,69.9077,69.9157,69.9077,69.9157,10678.0
2019-04-18 10:25:00,86.54,86.54,86.53,86.53,1297.0,69.9157,69.9157,69.9077,69.9077,1297.0
2019-04-18 10:30:00,86.54,86.54,86.52,86.53,5814.0,69.9157,69.9157,69.8996,69.9077,5814.0
2019-04-18 10:35:00,86.52,86.53,86.52,86.53,5391.0,69.8996,69.9077,69.8996,69.9077,5391.0
2019-04-18 10:40:00,86.53,86.53,86.52,86.53,4378.0,69.9077,69.9077,69.8996,69.9077,4378.0
2019-04-18 10:45:00,86.52,86.54,86.52,86.53,255743.0,69.8996,69.9157,69.8996,69.9077,255743.0
2019-04-18 10:50:00,86.53,86.53,86.52,86.53,143782.0,69.9077,69.9077,69.8996,69.9077,143782.0
2019-04-18 10:55:00,86.52,86.53,86.52,86.53,61589.0,69.8996,69.9077,69.8996,69.9077,61589.0
2019-04-18 11:00:00,86.53,86.53,86.52,86.53,6523.0,69.9077,69.9077,69.8996,69.9077,6523.0
2019-04-18 11:05:00,86.53,86.53,86.5,86.51,18340.0,69.9077,69.9077,69.8834,69.8915,18340.0
2019-04-18 11:10:00,86.51,86.52,86.5,86.52,6283.0,69.8915,69.8996,69.8834,69.8996,6283.0
2019-04-18 11:15:00,86.52,86.52,86.51,86.52,4216.0,69.8996,69.8996,69.8915,69.8996,4216.0
2019-04-18 11:20:00,86.52,86.52,86.51,86.52,6639.0,69.8996,69.8996,69.8915,69.8996,6639.0
2019-04-18 11:25:00,86.51,86.52,86.51,86.52,6770.0,69.8915,69.8996,69.8915,69.8996,6770.0
2019-04-18 11:30:00,86.51,86.52,86.49,86.5,11524.0,69.8915,69.8996,69.8753,69.8834,11524.0
2019-04-18 11:35:00,86.5,86.5,86.49,86.5,3252.0,69.8834,69.8834,69.8753,69.8834,3252.0
2019-04-18 11:40:00,86.5,86.5,86.49,86.5,3395.0,69.8834,69.8834,69.8753,69.8834,3395.0
2019-04-18 11:45:00,86.5,86.51,86.49,86.51,6689.0,69.8834,69.8915,69.8753,69.8915,6689.0
2019-04-18 11:50:00,86.51,86.51,86.5,86.51,6490.0,69.8915,69.8915,69.8834,69.8915,6490.0
2019-04-18 11:55:00,86.51,86.51,86.5,86.51,6287.0,69.8915,69.8915,69.8834,69.8915,6287.0
2019-04-18 12:00:00,86.51,86.52,86.5,86.52,4176.0,69.8915,69.8996,69.8834,69.8996,4176.0
2019-04-18 12:05:00,86.52,86.52,86.51,86.51,5833.0,69.8996,69.8996,69.8915,69.8915,5833.0
2019-04-18 12:10:00,86.52,86.52,86.51,86.52,6448.0,69.8996,69.8996,69.8915,69.8996,6448.0
2019-04-18 12:15:00,86.52,86.52,86.51,86.52,8507.0,69.8996,69.8996,69.8915,69.8996,8507.0
2019-04-18 12:20:00,86.52,86.52,86.51,86.51,17055.0,69.8996,69.8996,69.8915,69.8915,17055.0
2019-04-18 12:25:00,86.52,86.52,86.51,86.52,5173.0,69.8996,69.8996,69.8915,69.8996,5173.0
2019-04-18 12:30:00,86.52,86.52,86.51,86.52,6871.0,69.8996,69.8996,69.8915,69.8996,6871.0
2019-04-18 12:35:00,86.52,86.52,86.5,86.5,7678.0,69.8996,69.8996,69.8834,69.8834,7678.0
2019-04-18 12:40:00,86.51,86.51,86.5,86.51,2130.0,69.8915,69.8915,69.8834,69.8915,2130.0
2019-04-18 12:45:00,86.51,86.51,86.5,86.51,4212.0,69.8915,69.8915,69.8834,69.8915,4212.0
2019-04-18 12:50:00,86.51,86.52,86.5,86.52,4500.0,69.8915,69.8996,69.8834,69.8996,4500.0
2019-04-18 12:55:00,86.52,86.52,86.51,86.52,10651.0,69.8996,69.8996,69.8915,69.8996,10651.0
2019-04-18 13:00:00,86.52,86.52,86.51,86.52,5111.0,69.8996,69.8996,69.8915,69.8996,5111.0
2019-04-18 13:05:00,86.52,86.52,86.51,86.52,2339.0,69.8996,69.8996,69.8915,69.8996,2339.0
2019-04-18 13:10:00,86.51,86.52,86.49,86.5,7839.0,69.8915,69.8996,69.8753,69.8834,7839.0
2019-04-18 13:15:00,86.5,86.5,86.48,86.48,19031.0,69.8834,69.8834,69.8673,69.8673,19031.0
2019-04-18 13:20:00,86.49,86.49,86.48,86.48,7304.0,69.8753,69.8753,69.8673,69.8673,7304.0
2019-04-18 13:25:00,86.49,86.49,86.48,86.48,6184.0,69.8753,69.8753,69.8673,69.8673,6184.0
2019-04-18 13:30:00,86.48,86.49,86.46,86.47,14440.0,69.8673,69.8753,69.8511,69.8592,14440.0
2019-04-18 13:35:00,86.48,86.48,86.47,86.48,11576.0,69.8673,69.8673,69.8592,69.8673,11576.0
2019-04-18 13:40:00,86.48,86.48,86.47,86.48,13007.0,69.8673,69.8673,69.8592,69.8673,13007.0
2019-04-18 13:45:00,86.48,86.49,86.47,86.49,8225.0,69.8673,69.8753,69.8592,69.8753,8225.0
2019-04-18 13:50:00,86.48,86.49,86.48,86.48,23170.0,69.8673,69.8753,69.8673,69.8673,23170.0
2019-04-18 13:55:00,86.48,86.49,86.48,86.48,14795.0,69.8673,69.8753,69.8673,69.8673,14795.0
2019-04-18 14:00:00,86.48,86.49,86.48,86.48,11496.0,69.8673,69.8753,69.8673,69.8673,11496.0
2019-04-18 14:05:00,86.49,86.49,86.48,86.48,4999.0,69.8753,69.8753,69.8673,69.8673,4999.0
2019-04-18 14:10:00,86.48,86.49,86.48,86.48,16844.0,69.8673,69.8753,69.8673,69.8673,16844.0
2019-04-18 14:15:00,86.49,86.5,86.48,86.5,21055.0,69.8753,69.8834,69.8673,69.8834,21055.0
2019-04-18 14:20:00,86.5,86.5,86.49,86.5,3940.0,69.8834,69.8834,69.8753,69.8834,3940.0
2019-04-18 14:25:00,86.5,86.5,86.49,86.5,8898.0,69.8834,69.8834,69.8753,69.8834,8898.0
2019-04-18 14:30:00,86.5,86.51,86.49,86.51,5689.0,69.8834,69.8915,69.8753,69.8915,5689.0
2019-04-18 14:35:00,86.51,86.51,86.5,86.51,29306.0,69.8915,69.8915,69.8834,69.8915,29306.0
2019-04-18 14:40:00,86.51,86.52,86.5,86.52,21691.0,69.8915,69.8996,69.8834,69.8996,21691.0
2019-04-18 14:45:00,86.52,86.52,86.51,86.52,17476.0,69.8996,69.8996,69.8915,69.8996,17476.0
2019-04-18 14:50:00,86.51,86.52,86.51,86.52,21212.0,69.8915,69.8996,69.8915,69.8996,21212.0
2019-04-18 14:55:00,86.52,86.52,86.51,86.52,5023.0,69.8996,69.8996,69.8915,69.8996,5023.0
2019-04-18 15:00:00,86.52,86.52,86.51,86.52,15681.0,69.8996,69.8996,69.8915,69.8996,15681.0
2019-04-18 15:05:00,86.51,86.52,86.51,86.52,9359.0,69.8915,69.8996,69.8915,69.8996,9359.0
2019-04-18 15:10:00,86.51,86.52,86.51,86.52,9549.0,69.8915,69.8996,69.8915,69.8996,9549.0
2019-04-18 15:15:00,86.52,86.52,86.51,86.52,6513.0,69.8996,69.8996,69.8915,69.8996,6513.0
2019-04-18 15:20:00,86.52,86.52,86.51,86.52,5359.0,69.8996,69.8996,69.8915,69.8996,5359.0
2019-04-18 15:25:00,86.52,86.52,86.51,86.52,7812.0,69.8996,69.8996,69.8915,69.8996,7812.0
2019-04-18 15:30:00,86.52,86.52,86.51,86.51,13655.0,69.8996,69.8996,69.8915,69.8915,13655.0
2019-04-18 15:35:00,86.52,86.52,86.51,86.52,49486.0,69.8996,69.8996,69.8915,69.8996,49486.0
2019-04-18 15:40:00,86.52,86.52,86.5,86.5,22889.0,69.8996,69.8996,69.8834,69.8834,22889.0
2019-04-18 15:45:00,86.5,86.5,86.49,86.49,8287.0,69.8834,69.8834,69.8753,69.8753,8287.0
2019-04-18 15:50:00,86.5,86.5,86.49,86.5,18574.0,69.8834,69.8834,69.8753,69.8834,18574.0
2019-04-18 15:55:00,86.49,86.5,86.48,86.48,10397.0,69.8753,69.8834,69.8673,69.8673,10397.0
2019-04-22 09:30:00,86.48,86.54,86.46,86.47,38294.0,69.8673,69.9157,69.8511,69.8592,38294.0
2019-04-22 09:35:00,86.46,86.47,86.45,86.45,4056.0,69.8511,69.8592,69.843,69.843,4056.0
2019-04-22 09:40:00,86.45,86.46,86.42,86.43,18513.0,69.843,69.8511,69.8188,69.8269,18513.0
2019-04-22 09:45:00,86.42,86.43,86.41,86.42,13695.0,69.8188,69.8269,69.8107,69.8188,13695.0
2019-04-22 09:50:00,86.42,86.44,86.41,86.43,13429.0,69.8188,69.8349,69.8107,69.8269,13429.0
2019-04-22 09:55:00,86.43,86.43,86.4,86.4,7533.0,69.8269,69.8269,69.8026,69.8026,7533.0
2019-04-22 10:00:00,86.39,86.41,86.39,86.41,15119.0,69.7945,69.8107,69.7945,69.8107,15119.0
2019-04-22 10:05:00,86.41,86.42,86.4,86.42,35756.0,69.8107,69.8188,69.8026,69.8188,35756.0
2019-04-22 10:10:00,86.42,86.42,86.41,86.42,7223.0,69.8188,69.8188,69.8107,69.8188,7223.0
2019-04-22 10:15:00,86.42,86.42,86.41,86.42,5404.0,69.8188,69.8188,69.8107,69.8188,5404.0
2019-04-22 10:20:00,86.42,86.42,86.41,86.41,29107.0,69.8188,69.8188,69.8107,69.8107,29107.0
2019-04-22 10:25:00,86.41,86.42,86.41,86.42,2086.0,69.8107,69.8188,69.8107,69.8188,2086.0
2019-04-22 10:30:00,86.42,86.42,86.41,86.41,30929.0,69.8188,69.8188,69.8107,69.8107,30929.0
2019-04-22 10:35:00,86.41,86.42,86.41,86.42,10762.0,69.8107,69.8188,69.8107,69.8188,10762.0
2019-04-22 10:40:00,86.42,86.43,86.41,86.42,12897.0,69.8188,69.8269,69.8107,69.8188,12897.0
2019-04-22 10:45:00,86.42,86.43,86.42,86.43,10654.0,69.8188,69.8269,69.8188,69.8269,10654.0
2019-04-22 10:50:00,86.43,86.43,86.4,86.4,29371.0,69.8269,69.8269,69.8026,69.8026,29371.0
2019-04-22 10:55:00,86.4,86.41,86.39,86.4,11750.0,69.8026,69.8107,69.7945,69.8026,11750.0
2019-04-22 11:00:00,86.4,86.41,86.4,86.41,3712.0,69.8026,69.8107,69.8026,69.8107,3712.0
2019-04-22 11:05:00,86.41,86.42,86.4,86.42,14508.0,69.8107,69.8188,69.8026,69.8188,14508.0
2019-04-22 11:10:00,86.42,86.42,86.41,86.42,8035.0,69.8188,69.8188,69.8107,69.8188,8035.0
2019-04-22 11:15:00,86.41,86.43,86.41,86.42,29619.0,69.8107,69.8269,69.8107,69.8188,29619.0
2019-04-22 11:20:00,86.42,86.44,86.42,86.43,2186.0,69.8188,69.8349,69.8188,69.8269,2186.0
2019-04-22 11:25:00,86.44,86.44,86.41,86.41,15221.0,69.8349,69.8349,69.8107,69.8107,15221.0
2019-04-22 11:30:00,86.42,86.43,86.41,86.42,44749.0,69.8188,69.8269,69.8107,69.8188,44749.0
2019-04-22 11:35:00,86.42,86.43,86.42,86.43,15727.0,69.8188,69.8269,69.8188,69.8269,15727.0
2019-04-22 11:40:00,86.43,86.43,86.41,86.42,7959.0,69.8269,69.8269,69.8107,69.8188,7959.0
2019-04-22 11:45:00,86.41,86.42,86.41,86.42,2681.0,69.8107,69.8188,69.8107,69.8188,2681.0
2019-04-22 11:50:00,86.42,86.42,86.4,86.41,3388.0,69.8188,69.8188,69.8026,69.8107,3388.0
2019-04-22 11:55:00,86.4,86.4,86.39,86.4,4276.0,69.8026,69.8026,69.7945,69.8026,4276.0
2019-04-22 12:00:00,86.4,86.41,86.39,86.4,8990.0,69.8026,69.8107,69.7945,69.8026,8990.0
2019-04-22 12:05:00,86.4,86.41,86.4,86.41,3943.0,69.8026,69.8107,69.8026,69.8107,3943.0
2019-04-22 12:10:00,86.41,86.41,86.39,86.4,5897.0,69.8107,69.8107,69.7945,69.8026,5897.0
2019-04-22 12:15:00,86.39,86.4,86.38,86.39,11234.0,69.7945,69.8026,69.7865,69.7945,11234.0
2019-04-22 12:20:00,86.39,86.4,86.38,86.4,4750.0,69.7945,69.8026,69.7865,69.8026,4750.0
2019-04-22 12:25:00,86.39,86.4,86.39,86.4,6699.0,69.7945,69.8026,69.7945,69.8026,6699.0
2019-04-22 12:30:00,86.4,86.4,86.39,86.4,11554.0,69.8026,69.8026,69.7945,69.8026,11554.0
2019-04-22 12:35:00,86.4,86.41,86.39,86.41,4043.0,69.8026,69.8107,69.7945,69.8107,4043.0
2019-04-22 12:40:00,86.4,86.41,86.4,86.41,7846.0,69.8026,69.8107,69.8026,69.8107,7846.0
2019-04-22 12:45:00,86.41,86.41,86.4,86.41,10368.0,69.8107,69.8107,69.8026,69.8107,10368.0
2019-04-22 12:50:00,86.4,86.41,86.4,86.41,2838.0,69.8026,69.8107,69.8026,69.8107,2838.0
2019-04-22 12:55:00,86.4,86.41,86.4,86.41,6333.0,69.8026,69.8107,69.8026,69.8107,6333.0
2019-04-22 13:00:00,86.41,86.41,86.4,86.4,11801.0,69.8107,69.8107,69.8026,69.8026,11801.0
2019-04-22 13:05:00,86.4,86.41,86.39,86.41,13991.0,69.8026,69.8107,69.7945,69.8107,13991.0
2019-04-22 13:10:00,86.41,86.41,86.4,86.41,7477.0,69.8107,69.8107,69.8026,69.8107,7477.0
2019-04-22 13:15:00,86.41,86.41,86.4,86.4,14648.0,69.8107,69.8107,69.8026,69.8026,14648.0
2019-04-22 13:20:00,86.4,86.4,86.39,86.4,10172.0,69.8026,69.8026,69.7945,69.8026,10172.0
2019-04-22 13:25:00,86.4,86.41,86.39,86.41,6392.0,69.8026,69.8107,69.7945,69.8107,6392.0
2019-04-22 13:30:00,86.41,86.41,86.4,86.41,13163.0,69.8107,69.8107,69.8026,69.8107,13163.0
2019-04-22 13:35:00,86.41,86.41,86.4,86.41,4384.0,69.8107,69.8107,69.8026,69.8107,4384.0
2019-04-22 13:40:00,86.41,86.41,86.4,86.41,25824.0,69.8107,69.8107,69.8026,69.8107,25824.0
2019-04-22 13:45:00,86.41,86.41,86.4,86.41,13457.0,69.8107,69.8107,69.8026,69.8107,13457.0
2019-04-22 13:50:00,86.4,86.41,86.4,86.4,13676.0,69.8026,69.8107,69.8026,69.8026,13676.0
2019-04-22 13:55:00,86.41,86.41,86.4,86.41,3877.0,69.8107,69.8107,69.8026,69.8107,3877.0
2019-04-22 14:00:00,86.41,86.42,86.39,86.4,13720.0,69.8107,69.8188,69.7945,69.8026,13720.0
2019-04-22 14:05:00,86.4,86.41,86.39,86.41,14359.0,69.8026,69.8107,69.7945,69.8107,14359.0
2019-04-22 14:10:00,86.41,86.41,86.39,86.4,9206.0,69.8107,69.8107,69.7945,69.8026,9206.0
2019-04-22 14:15:00,86.4,86.4,86.39,86.4,7706.0,69.8026,69.8026,69.7945,69.8026,7706.0
2019-04-22 14:20:00,86.4,86.4,86.39,86.4,9407.0,69.8026,69.8026,69.7945,69.8026,9407.0
2019-04-22 14:25:00,86.4,86.4,86.39,86.4,7344.0,69.8026,69.8026,69.7945,69.8026,7344.0
2019-04-22 14:30:00,86.4,86.4,86.39,86.4,17912.0,69.8026,69.8026,69.7945,69.8026,17912.0
2019-04-22 14:35:00,86.4,86.41,86.39,86.41,11550.0,69.8026,69.8107,69.7945,69.8107,11550.0
2019-04-22 14:40:00,86.41,86.42,86.4,86.42,25908.0,69.8107,69.8188,69.8026,69.8188,25908.0
2019-04-22 14:45:00,86.42,86.42,86.41,86.42,20352.0,69.8188,69.8188,69.8107,69.8188,20352.0
2019-04-22 14:50:00,86.42,86.42,86.41,86.42,6625.0,69.8188,69.8188,69.8107,69.8188,6625.0
2019-04-22 14:55:00,86.41,86.42,86.4,86.41,6202.0,69.8107,69.8188,69.8026,69.8107,6202.0
2019-04-22 15:00:00,86.41,86.41,86.4,86.41,4204.0,69.8107,69.8107,69.8026,69.8107,4204.0
2019-04-22 15:05:00,86.4,86.41,86.4,86.41,5055.0,69.8026,69.8107,69.8026,69.8107,5055.0
2019-04-22 15:10:00,86.41,86.42,86.4,86.42,9608.0,69.8107,69.8188,69.8026,69.8188,9608.0
2019-04-22 15:15:00,86.41,86.42,86.41,86.42,8886.0,69.8107,69.8188,69.8107,69.8188,8886.0
2019-04-22 15:20:00,86.42,86.42,86.41,86.42,6140.0,69.8188,69.8188,69.8107,69.8188,6140.0
2019-04-22 15:25:00,86.41,86.42,86.41,86.42,5633.0,69.8107,69.8188,69.8107,69.8188,5633.0
2019-04-22 15:30:00,86.42,86.42,86.41,86.41,14062.0,69.8188,69.8188,69.8107,69.8107,14062.0
2019-04-22 15:35:00,86.42,86.42,86.41,86.42,5203.0,69.8188,69.8188,69.8107,69.8188,5203.0
2019-04-22 15:40:00,86.42,86.42,86.41,86.42,13980.0,69.8188,69.8188,69.8107,69.8188,13980.0
2019-04-22 15:45:00,86.42,86.42,86.41,86.41,31798.0,69.8188,69.8188,69.8107,69.8107,31798.0
2019-04-22 15:50:00,86.42,86.43,86.42,86.42,17532.0,69.8188,69.8269,69.8188,69.8188,17532.0
2019-04-22 15:55:00,86.43,86.44,86.42,86.42,17514.0,69.8269,69.8349,69.8188,69.8188,17514.0
2019-04-23 09:30:00,86.59,86.6,86.52,86.59,25816.0,69.9561,69.9642,69.8996,69.9561,25816.0
2019-04-23 09:35:00,86.58,86.59,86.58,86.59,10048.0,69.9481,69.9561,69.9481,69.9561,10048.0
2019-04-23 09:40:00,86.58,86.59,86.58,86.58,16960.0,69.9481,69.9561,69.9481,69.9481,16960.0
2019-04-23 09:45:00,86.58,86.59,86.57,86.58,13656.0,69.9481,69.9561,69.94,69.9481,13656.0
2019-04-23 09:50:00,86.58,86.6,86.57,86.59,36689.0,69.9481,69.9642,69.94,69.9561,36689.0
2019-04-23 09:55:00,86.59,86.6,86.59,86.59,65053.0,69.9561,69.9642,69.9561,69.9561,65053.0
2019-04-23 10:00:00,86.6,86.6,86.57,86.58,45744.0,69.9642,69.9642,69.94,69.9481,45744.0
2019-04-23 10:05:00,86.58,86.6,86.58,86.6,28315.0,69.9481,69.9642,69.9481,69.9642,28315.0
2019-04-23 10:10:00,86.59,86.6,86.59,86.59,39901.0,69.9561,69.9642,69.9561,69.9561,39901.0
2019-04-23 10:15:00,86.59,86.61,86.59,86.61,5487.0,69.9561,69.9723,69.9561,69.9723,5487.0
2019-04-23 10:20:00,86.61,86.62,86.6,86.62,15564.0,69.9723,69.9804,69.9642,69.9804,15564.0
2019-04-23 10:25:00,86.61,86.62,86.6,86.62,21542.0,69.9723,69.9804,69.9642,69.9804,21542.0
2019-04-23 10:30:00,86.62,86.62,86.6,86.6,5367.0,69.9804,69.9804,69.9642,69.9642,5367.0
2019-04-23 10:35:00,86.61,86.61,86.59,86.6,11518.0,69.9723,69.9723,69.9561,69.9642,11518.0
2019-04-23 10:40:00,86.6,86.6,86.58,86.58,6773.0,69.9642,69.9642,69.9481,69.9481,6773.0
2019-04-23 10:45:00,86.58,86.59,86.57,86.59,10805.0,69.9481,69.9561,69.94,69.9561,10805.0
2019-04-23 10:50:00,86.59,86.59,86.58,86.58,2973.0,69.9561,69.9561,69.9481,69.9481,2973.0
2019-04-23 10:55:00,86.58,86.59,86.58,86.59,33563.0,69.9481,69.9561,69.9481,69.9561,33563.0
2019-04-23 11:00:00,86.59,86.59,86.58,86.59,12545.0,69.9561,69.9561,69.9481,69.9561,12545.0
2019-04-23 11:05:00,86.58,86.59,86.56,86.56,9789.0,69.9481,69.9561,69.9319,69.9319,9789.0
2019-04-23 11:10:00,86.56,86.56,86.55,86.56,5497.0,69.9319,69.9319,69.9238,69.9319,5497.0
2019-04-23 11:15:00,86.56,86.56,86.54,86.54,3391.0,69.9319,69.9319,69.9157,69.9157,3391.0
2019-04-23 11:20:00,86.55,86.56,86.54,86.56,11927.0,69.9238,69.9319,69.9157,69.9319,11927.0
2019-04-23 11:25:00,86.56,86.57,86.55,86.56,25438.0,69.9319,69.94,69.9238,69.9319,25438.0
2019-04-23 11:30:00,86.56,86.57,86.56,86.56,10911.0,69.9319,69.94,69.9319,69.9319,10911.0
2019-04-23 11:35:00,86.56,86.57,86.56,86.56,16319.0,69.9319,69.94,69.9319,69.9319,16319.0
2019-04-23 11:40:00,86.56,86.58,86.56,86.58,10522.0,69.9319,69.9481,69.9319,69.9481,10522.0
2019-04-23 11:45:00,86.57,86.57,86.56,86.57,15042.0,69.94,69.94,69.9319,69.94,15042.0
2019-04-23 11:50:00,86.56,86.58,86.56,86.56,37218.0,69.9319,69.9481,69.9319,69.9319,37218.0
2019-04-23 11:55:00,86.57,86.58,86.57,86.58,18888.0,69.94,69.9481,69.94,69.9481,18888.0
2019-04-23 12:00:00,86.58,86.59,86.57,86.59,8863.0,69.9481,69.9561,69.94,69.9561,8863.0
2019-04-23 12:05:00,86.59,86.6,86.58,86.59,5502.0,69.9561,69.9642,69.9481,69.9561,5502.0
2019-04-23 12:10:00,86.59,86.6,86.58,86.59,8830.0,69.9561,69.9642,69.9481,69.9561,8830.0
2019-04-23 12:15:00,86.6,86.62,86.59,86.62,12695.0,69.9642,69.9804,69.9561,69.9804,12695.0
2019-04-23 12:20:00,86.61,86.62,86.61,86.62,3104.0,69.9723,69.9804,69.9723,69.9804,3104.0
2019-04-23 12:25:00,86.61,86.62,86.61,86.62,15913.0,69.9723,69.9804,69.9723,69.9804,15913.0
2019-04-23 12:30:00,86.62,86.62,86.61,86.62,9580.0,69.9804,69.9804,69.9723,69.9804,9580.0
2019-04-23 12:35:00,86.62,86.62,86.61,86.61,6940.0,69.9804,69.9804,69.9723,69.9723,6940.0
2019-04-23 12:40:00,86.62,86.62,86.61,86.62,3284.0,69.9804,69.9804,69.9723,69.9804,3284.0
2019-04-23 12:45:00,86.62,86.62,86.61,86.61,7372.0,69.9804,69.9804,69.9723,69.9723,7372.0
2019-04-23 12:50:00,86.61,86.62,86.61,86.61,10739.0,69.9723,69.9804,69.9723,69.9723,10739.0
2019-04-23 12:55:00,86.62,86.62,86.61,86.61,10203.0,69.9804,69.9804,69.9723,69.9723,10203.0
2019-04-23 13:00:00,86.62,86.62,86.61,86.62,16229.0,69.9804,69.9804,69.9723,69.9804,16229.0
2019-04-23 13:05:00,86.62,86.62,86.59,86.59,5554.0,69.9804,69.9804,69.9561,69.9561,5554.0
2019-04-23 13:10:00,86.59,86.6,86.59,86.6,9896.0,69.9561,69.9642,69.9561,69.9642,9896.0
2019-04-23 13:15:00,86.6,86.63,86.6,86.63,86826.0,69.9642,69.9884,69.9642,69.9884,86826.0
2019-04-23 13:20:00,86.63,86.65,86.62,86.65,54198.0,69.9884,70.0046,69.9804,70.0046,54198.0
2019-04-23 13:25:00,86.64,86.66,86.64,86.66,9376.0,69.9965,70.0127,69.9965,70.0127,9376.0
2019-04-23 13:30:00,86.66,86.66,86.65,86.66,31981.0,70.0127,70.0127,70.0046,70.0127,31981.0
2019-04-23 13:35:00,86.66,86.67,86.65,86.66,17070.0,70.0127,70.0208,70.0046,70.0127,17070.0
2019-04-23 13:40:00,86.67,86.67,86.66,86.67,2786.0,70.0208,70.0208,70.0127,70.0208,2786.0
2019-04-23 13:45:00,86.66,86.67,86.66,86.67,20390.0,70.0127,70.0208,70.0127,70.0208,20390.0
2019-04-23 13:50:00,86.67,86.67,86.66,86.67,3646.0,70.0208,70.0208,70.0127,70.0208,3646.0
2019-04-23 13:55:00,86.67,86.67,86.66,86.67,7180.0,70.0208,70.0208,70.0127,70.0208,7180.0
2019-04-23 14:00:00,86.67,86.67,86.65,86.66,56672.0,70.0208,70.0208,70.0046,70.0127,56672.0
2019-04-23 14:05:00,86.66,86.67,86.65,86.67,7278.0,70.0127,70.0208,70.0046,70.0208,7278.0
2019-04-23 14:10:00,86.67,86.67,86.66,86.66,34731.0,70.0208,70.0208,70.0127,70.0127,34731.0
2019-04-23 14:15:00,86.66,86.67,86.65,86.67,8194.0,70.0127,70.0208,70.0046,70.0208,8194.0
2019-04-23 14:20:00,86.66,86.67,86.66,86.66,6436.0,70.0127,70.0208,70.0127,70.0127,6436.0
2019-04-23 14:25:00,86.67,86.67,86.66,86.66,15422.0,70.0208,70.0208,70.0127,70.0127,15422.0
2019-04-23 14:30:00,86.66,86.67,86.66,86.66,5837.0,70.0127,70.0208,70.0127,70.0127,5837.0
2019-04-23 14:35:00,86.66,86.67,86.66,86.67,35002.0,70.0127,70.0208,70.0127,70.0208,35002.0
2019-04-23 14:40:00,86.67,86.67,86.66,86.67,15004.0,70.0208,70.0208,70.0127,70.0208,15004.0
2019-04-23 14:45:00,86.66,86.67,86.66,86.67,13320.0,70.0127,70.0208,70.0127,70.0208,13320.0
2019-04-23 14:50:00,86.67,86.67,86.66,86.67,21076.0,70.0208,70.0208,70.0127,70.0208,21076.0
2019-04-23 14:55:00,86.67,86.67,86.66,86.66,20412.0,70.0208,70.0208,70.0127,70.0127,20412.0
2019-04-23 15:00:00,86.66,86.68,86.66,86.67,22457.0,70.0127,70.0288,70.0127,70.0208,22457.0
2019-04-23 15:05:00,86.67,86.67,86.66,86.67,14999.0,70.0208,70.0208,70.0127,70.0208,14999.0
2019-04-23 15:10:00,86.67,86.67,86.65,86.67,16330.0,70.0208,70.0208,70.0046,70.0208,16330.0
2019-04-23 15:15:00,86.67,86.67,86.66,86.67,61287.0,70.0208,70.0208,70.0127,70.0208,61287.0
2019-04-23 15:20:00,86.67,86.68,86.67,86.67,26161.0,70.0208,70.0288,70.0208,70.0208,26161.0
2019-04-23 15:25:00,86.68,86.68,86.67,86.68,69988.0,70.0288,70.0288,70.0208,70.0288,69988.0
2019-04-23 15:30:00,86.67,86.68,86.67,86.68,39826.0,70.0208,70.0288,70.0208,70.0288,39826.0
2019-04-23 15:35:00,86.67,86.68,86.67,86.67,35318.0,70.0208,70.0288,70.0208,70.0208,35318.0
2019-04-23 15:40:00,86.67,86.68,86.67,86.67,23257.0,70.0208,70.0288,70.0208,70.0208,23257.0
2019-04-23 15:45:00,86.67,86.68,86.67,86.67,3800.0,70.0208,70.0288,70.0208,70.0208,3800.0
2019-04-23 15:50:00,86.67,86.68,86.67,86.67,30437.0,70.0208,70.0288,70.0208,70.0208,30437.0
2019-04-23 15:55:00,86.67,86.68,86.67,86.67,56798.0,70.0208,70.0288,70.0208,70.0208,56798.0
2019-04-24 09:30:00,86.87,86.9,86.81,86.89,19168.0,70.1823,70.2066,70.1339,70.1985,19168.0
2019-04-24 09:35:00,86.89,86.9,86.88,86.9,9314.0,70.1985,70.2066,70.1904,70.2066,9314.0
2019-04-24 09:40:00,86.9,86.93,86.89,86.92,8806.0,70.2066,70.2308,70.1985,70.2227,8806.0
2019-04-24 09:45:00,86.92,86.93,86.92,86.92,21220.0,70.2227,70.2308,70.2227,70.2227,21220.0
2019-04-24 09:50:00,86.92,86.93,86.92,86.93,5138.0,70.2227,70.2308,70.2227,70.2308,5138.0
2019-04-24 09:55:00,86.92,86.93,86.92,86.92,3136.0,70.2227,70.2308,70.2227,70.2227,3136.0
2019-04-24 10:00:00,86.92,86.94,86.92,86.94,28705.0,70.2227,70.2389,70.2227,70.2389,28705.0
2019-04-24 10:05:00,86.94,86.95,86.93,86.95,10824.0,70.2389,70.247,70.2308,70.247,10824.0
2019-04-24 10:10:00,86.95,86.95,86.94,86.94,11685.0,70.247,70.247,70.2389,70.2389,11685.0
2019-04-24 10:15:00,86.94,86.95,86.94,86.95,33746.0,70.2389,70.247,70.2389,70.247,33746.0
2019-04-24 10:20:00,86.95,86.97,86.94,86.97,10744.0,70.247,70.2631,70.2389,70.2631,10744.0
2019-04-24 10:25:00,86.97,86.98,86.96,86.97,15730.0,70.2631,70.2712,70.2551,70.2631,15730.0
2019-04-24 10:30:00,86.97,86.97,86.96,86.97,11518.0,70.2631,70.2631,70.2551,70.2631,11518.0
2019-04-24 10:35:00,86.96,86.97,86.94,86.95,18755.0,70.2551,70.2631,70.2389,70.247,18755.0
2019-04-24 10:40:00,86.95,86.96,86.94,86.96,37700.0,70.247,70.2551,70.2389,70.2551,37700.0
2019-04-24 10:45:00,86.95,86.96,86.94,86.95,8153.0,70.247,70.2551,70.2389,70.247,8153.0
2019-04-24 10:50:00,86.95,86.95,86.94,86.95,9727.0,70.247,70.247,70.2389,70.247,9727.0
2019-04-24 10:55:00,86.95,86.97,86.94,86.97,33938.0,70.247,70.2631,70.2389,70.2631,33938.0
2019-04-24 11:00:00,86.97,86.97,86.96,86.97,7850.0,70.2631,70.2631,70.2551,70.2631,7850.0
2019-04-24 11:05:00,86.96,86.97,86.95,86.96,20547.0,70.2551,70.2631,70.247,70.2551,20547.0
2019-04-24 11:10:00,86.95,86.98,86.95,86.97,34785.0,70.247,70.2712,70.247,70.2631,34785.0
2019-04-24 11:15:00,86.98,86.98,86.96,86.97,9354.0,70.2712,70.2712,70.2551,70.2631,9354.0
2019-04-24 11:20:00,86.97,86.99,86.96,86.98,11274.0,70.2631,70.2793,70.2551,70.2712,11274.0
2019-04-24 11:25:00,86.98,86.99,86.97,86.98,16214.0,70.2712,70.2793,70.2631,70.2712,16214.0
2019-04-24 11:30:00,86.98,86.99,86.97,86.99,13851.0,70.2712,70.2793,70.2631,70.2793,13851.0
2019-04-24 11:35:00,86.99,86.99,86.96,86.97,14699.0,70.2793,70.2793,70.2551,70.2631,14699.0
2019-04-24 11:40:00,86.96,86.97,86.96,86.97,10807.0,70.2551,70.2631,70.2551,70.2631,10807.0
2019-04-24 11:45:00,86.96,86.97,86.96,86.97,32873.0,70.2551,70.2631,70.2551,70.2631,32873.0
2019-04-24 11:50:00,86.96,86.97,86.95,86.96,16410.0,70.2551,70.2631,70.247,70.2551,16410.0
2019-04-24 11:55:00,86.95,86.97,86.95,86.95,10485.0,70.247,70.2631,70.247,70.247,10485.0
2019-04-24 12:00:00,86.95,86.96,86.94,86.94,40156.0,70.247,70.2551,70.2389,70.2389,40156.0
2019-04-24 12:05:00,86.94,86.95,86.94,86.94,11476.0,70.2389,70.247,70.2389,70.2389,11476.0
2019-04-24 12:10:00,86.94,86.95,86.94,86.94,7846.0,70.2389,70.247,70.2389,70.2389,7846.0
2019-04-24 12:15:00,86.94,86.95,86.94,86.95,11855.0,70.2389,70.247,70.2389,70.247,11855.0
2019-04-24 12:20:00,86.95,86.96,86.94,86.95,8624.0,70.247,70.2551,70.2389,70.247,8624.0
2019-04-24 12:25:00,86.96,86.96,86.95,86.96,7453.0,70.2551,70.2551,70.247,70.2551,7453.0
2019-04-24 12:30:00,86.95,86.96,86.94,86.94,12043.0,70.247,70.2551,70.2389,70.2389,12043.0
2019-04-24 12:35:00,86.94,86.95,86.93,86.93,11885.0,70.2389,70.247,70.2308,70.2308,11885.0
2019-04-24 12:40:00,86.93,86.94,86.93,86.93,8486.0,70.2308,70.2389,70.2308,70.2308,8486.0
2019-04-24 12:45:00,86.93,86.94,86.93,86.94,11976.0,70.2308,70.2389,70.2308,70.2389,11976.0
2019-04-24 12:50:00,86.94,86.94,86.93,86.93,14991.0,70.2389,70.2389,70.2308,70.2308,14991.0
2019-04-24 12:55:00,86.94,86.95,86.93,86.94,12852.0,70.2389,70.247,70.2308,70.2389,12852.0
2019-04-24 13:00:00,86.94,86.95,86.93,86.93,28315.0,70.2389,70.247,70.2308,70.2308,28315.0
2019-04-24 13:05:00,86.94,86.95,86.93,86.95,7502.0,70.2389,70.247,70.2308,70.247,7502.0
2019-04-24 13:10:00,86.94,86.95,86.94,86.94,11543.0,70.2389,70.247,70.2389,70.2389,11543.0
2019-04-24 13:15:00,86.95,86.95,86.94,86.95,31846.0,70.247,70.247,70.2389,70.247,31846.0
2019-04-24 13:20:00,86.94,86.95,86.93,86.94,11595.0,70.2389,70.247,70.2308,70.2389,11595.0
2019-04-24 13:25:00,86.93,86.94,86.92,86.92,8028.0,70.2308,70.2389,70.2227,70.2227,8028.0
2019-04-24 13:30:00,86.92,86.93,86.92,86.92,9702.0,70.2227,70.2308,70.2227,70.2227,9702.0
2019-04-24 13:35:00,86.92,86.92,86.91,86.92,13782.0,70.2227,70.2227,70.2147,70.2227,13782.0
2019-04-24 13:40:00,86.92,86.93,86.91,86.92,16313.0,70.2227,70.2308,70.2147,70.2227,16313.0
2019-04-24 13:45:00,86.93,86.93,86.92,86.93,16021.0,70.2308,70.2308,70.2227,70.2308,16021.0
2019-04-24 13:50:00,86.92,86.94,86.92,86.92,16492.0,70.2227,70.2389,70.2227,70.2227,16492.0
2019-04-24 13:55:00,86.92,86.93,86.92,86.92,8581.0,70.2227,70.2308,70.2227,70.2227,8581.0
2019-04-24 14:00:00,86.92,86.93,86.92,86.92,6646.0,70.2227,70.2308,70.2227,70.2227,6646.0
2019-04-24 14:05:00,86.92,86.94,86.92,86.94,8798.0,70.2227,70.2389,70.2227,70.2389,8798.0
2019-04-24 14:10:00,86.94,86.94,86.93,86.94,5229.0,70.2389,70.2389,70.2308,70.2389,5229.0
2019-04-24 14:15:00,86.94,86.94,86.93,86.94,7484.0,70.2389,70.2389,70.2308,70.2389,7484.0
2019-04-24 14:20:00,86.94,86.94,86.93,86.93,7469.0,70.2389,70.2389,70.2308,70.2308,7469.0
2019-04-24 14:25:00,86.93,86.94,86.92,86.93,7144.0,70.2308,70.2389,70.2227,70.2308,7144.0
2019-04-24 14:30:00,86.92,86.93,86.92,86.92,21559.0,70.2227,70.2308,70.2227,70.2227,21559.0
2019-04-24 14:35:00,86.93,86.93,86.92,86.93,6209.0,70.2308,70.2308,70.2227,70.2308,6209.0
2019-04-24 14:40:00,86.92,86.93,86.92,86.92,5699.0,70.2227,70.2308,70.2227,70.2227,5699.0
2019-04-24 14:45:00,86.93,86.94,86.92,86.94,16465.0,70.2308,70.2389,70.2227,70.2389,16465.0
2019-04-24 14:50:00,86.94,86.94,86.93,86.94,8005.0,70.2389,70.2389,70.2308,70.2389,8005.0
2019-04-24 14:55:00,86.94,86.95,86.93,86.94,26062.0,70.2389,70.247,70.2308,70.2389,26062.0
2019-04-24 15:00:00,86.94,86.95,86.94,86.95,14014.0,70.2389,70.247,70.2389,70.247,14014.0
2019-04-24 15:05:00,86.95,86.95,86.93,86.94,6277.0,70.247,70.247,70.2308,70.2389,6277.0
2019-04-24 15:10:00,86.94,86.95,86.93,86.95,22744.0,70.2389,70.247,70.2308,70.247,22744.0
2019-04-24 15:15:00,86.95,86.95,86.94,86.95,8955.0,70.247,70.247,70.2389,70.247,8955.0
2019-04-24 15:20:00,86.94,86.95,86.94,86.94,31072.0,70.2389,70.247,70.2389,70.2389,31072.0
2019-04-24 15:25:00,86.94,86.95,86.94,86.94,4594.0,70.2389,70.247,70.2389,70.2389,4594.0
2019-04-24 15:30:00,86.95,86.95,86.93,86.94,41390.0,70.247,70.247,70.2308,70.2389,41390.0
2019-04-24 15:35:00,86.93,86.94,86.93,86.94,48558.0,70.2308,70.2389,70.2308,70.2389,48558.0
2019-04-24 15:40:00,86.94,86.94,86.93,86.94,61741.0,70.2389,70.2389,70.2308,70.2389,61741.0
2019-04-24 15:45:00,86.94,86.94,86.93,86.93,52516.0,70.2389,70.2389,70.2308,70.2308,52516.0
2019-04-24 15:50:00,86.93,86.94,86.93,86.93,25083.0,70.2308,70.2389,70.2308,70.2308,25083.0
2019-04-24 15:55:00,86.94,86.94,86.91,86.91,57381.0,70.2389,70.2389,70.2147,70.2147,57381.0
2019-04-25 09:30:00,86.9,86.91,86.86,86.86,26396.0,70.2066,70.2147,70.1743,70.1743,26396.0
2019-04-25 09:35:00,86.86,86.88,86.86,86.87,33873.0,70.1743,70.1904,70.1743,70.1823,33873.0
2019-04-25 09:40:00,86.87,86.87,86.85,86.85,10598.0,70.1823,70.1823,70.1662,70.1662,10598.0
2019-04-25 09:45:00,86.86,86.86,86.82,86.83,28907.0,70.1743,70.1743,70.1419,70.15,28907.0
2019-04-25 09:50:00,86.83,86.83,86.81,86.82,28141.0,70.15,70.15,70.1339,70.1419,28141.0
2019-04-25 09:55:00,86.82,86.82,86.8,86.81,6406.0,70.1419,70.1419,70.1258,70.1339,6406.0
2019-04-25 10:00:00,86.8,86.81,86.8,86.81,9767.0,70.1258,70.1339,70.1258,70.1339,9767.0
2019-04-25 10:05:00,86.81,86.81,86.79,86.8,16656.0,70.1339,70.1339,70.1177,70.1258,16656.0
2019-04-25 10:10:00,86.8,86.82,86.79,86.81,13858.0,70.1258,70.1419,70.1177,70.1339,13858.0
2019-04-25 10:15:00,86.81,86.82,86.8,86.81,9070.0,70.1339,70.1419,70.1258,70.1339,9070.0
2019-04-25 10:20:00,86.81,86.81,86.8,86.81,17235.0,70.1339,70.1339,70.1258,70.1339,17235.0
2019-04-25 10:25:00,86.81,86.82,86.8,86.8,15588.0,70.1339,70.1419,70.1258,70.1258,15588.0
2019-04-25 10:30:00,86.81,86.82,86.79,86.8,28617.0,70.1339,70.1419,70.1177,70.1258,28617.0
2019-04-25 10:35:00,86.8,86.8,86.79,86.79,41545.0,70.1258,70.1258,70.1177,70.1177,41545.0
2019-04-25 10:40:00,86.8,86.8,86.78,86.79,32836.0,70.1258,70.1258,70.1096,70.1177,32836.0
2019-04-25 10:45:00,86.79,86.79,86.78,86.79,20461.0,70.1177,70.1177,70.1096,70.1177,20461.0
2019-04-25 10:50:00,86.79,86.8,86.78,86.8,10705.0,70.1177,70.1258,70.1096,70.1258,10705.0
2019-04-25 10:55:00,86.8,86.81,86.8,86.81,8135.0,70.1258,70.1339,70.1258,70.1339,8135.0
2019-04-25 11:00:00,86.8,86.81,86.79,86.79,20089.0,70.1258,70.1339,70.1177,70.1177,20089.0
2019-04-25 11:05:00,86.79,86.8,86.78,86.8,78530.0,70.1177,70.1258,70.1096,70.1258,78530.0
2019-04-25 11:10:00,86.8,86.81,86.79,86.81,8956.0,70.1258,70.1339,70.1177,70.1339,8956.0
2019-04-25 11:15:00,86.81,86.83,86.81,86.81,14812.0,70.1339,70.15,70.1339,70.1339,14812.0
2019-04-25 11:20:00,86.81,86.83,86.81,86.82,17053.0,70.1339,70.15,70.1339,70.1419,17053.0
2019-04-25 11:25:00,86.82,86.82,86.8,86.8,8935.0,70.1419,70.1419,70.1258,70.1258,8935.0
2019-04-25 11:30:00,86.81,86.81,86.8,86.8,6896.0,70.1339,70.1339,70.1258,70.1258,6896.0
2019-04-25 11:35:00,86.81,86.81,86.79,86.79,20695.0,70.1339,70.1339,70.1177,70.1177,20695.0
2019-04-25 11:40:00,86.8,86.81,86.79,86.8,12239.0,70.1258,70.1339,70.1177,70.1258,12239.0
2019-04-25 11:45:00,86.81,86.82,86.8,86.82,22361.0,70.1339,70.1419,70.1258,70.1419,22361.0
2019-04-25 11:50:00,86.81,86.83,86.81,86.82,9859.0,70.1339,70.15,70.1339,70.1419,9859.0
2019-04-25 11:55:00,86.82,86.83,86.82,86.82,41854.0,70.1419,70.15,70.1419,70.1419,41854.0
2019-04-25 12:00:00,86.82,86.83,86.82,86.82,8746.0,70.1419,70.15,70.1419,70.1419,8746.0
2019-04-25 12:05:00,86.82,86.83,86.8,86.8,18755.0,70.1419,70.15,70.1258,70.1258,18755.0
2019-04-25 12:10:00,86.8,86.81,86.8,86.81,17068.0,70.1258,70.1339,70.1258,70.1339,17068.0
2019-04-25 12:15:00,86.81,86.83,86.8,86.81,29426.0,70.1339,70.15,70.1258,70.1339,29426.0
2019-04-25 12:20:00,86.81,86.83,86.81,86.83,37716.0,70.1339,70.15,70.1339,70.15,37716.0
2019-04-25 12:25:00,86.83,86.83,86.82,86.83,10955.0,70.15,70.15,70.1419,70.15,10955.0
2019-04-25 12:30:00,86.82,86.82,86.81,86.82,18820.0,70.1419,70.1419,70.1339,70.1419,18820.0
2019-04-25 12:35:00,86.81,86.82,86.81,86.81,40155.0,70.1339,70.1419,70.1339,70.1339,40155.0
2019-04-25 12:40:00,86.81,86.82,86.8,86.81,41726.0,70.1339,70.1419,70.1258,70.1339,41726.0
2019-04-25 12:45:00,86.82,86.82,86.8,86.81,9416.0,70.1419,70.1419,70.1258,70.1339,9416.0
2019-04-25 12:50:00,86.81,86.81,86.8,86.81,12862.0,70.1339,70.1339,70.1258,70.1339,12862.0
2019-04-25 12:55:00,86.8,86.82,86.8,86.82,27445.0,70.1258,70.1419,70.1258,70.1419,27445.0
2019-04-25 13:00:00,86.81,86.82,86.8,86.81,15139.0,70.1339,70.1419,70.1258,70.1339,15139.0
2019-04-25 13:05:00,86.81,86.81,86.79,86.79,14418.0,70.1339,70.1339,70.1177,70.1177,14418.0
2019-04-25 13:10:00,86.79,86.81,86.79,86.81,10454.0,70.1177,70.1339,70.1177,70.1339,10454.0
2019-04-25 13:15:00,86.8,86.81,86.8,86.8,8894.0,70.1258,70.1339,70.1258,70.1258,8894.0
2019-04-25 13:20:00,86.8,86.82,86.78,86.81,164257.0,70.1258,70.1419,70.1096,70.1339,164257.0
2019-04-25 13:25:00,86.81,86.81,86.8,86.81,36024.0,70.1339,70.1339,70.1258,70.1339,36024.0
2019-04-25 13:30:00,86.8,86.81,86.78,86.78,15166.0,70.1258,70.1339,70.1096,70.1096,15166.0
2019-04-25 13:35:00,86.79,86.79,86.77,86.77,17096.0,70.1177,70.1177,70.1016,70.1016,17096.0
2019-04-25 13:40:00,86.77,86.79,86.77,86.78,24393.0,70.1016,70.1177,70.1016,70.1096,24393.0
2019-04-25 13:45:00,86.79,86.8,86.78,86.79,24267.0,70.1177,70.1258,70.1096,70.1177,24267.0
2019-04-25 13:50:00,86.79,86.79,86.78,86.79,13364.0,70.1177,70.1177,70.1096,70.1177,13364.0
2019-04-25 13:55:00,86.8,86.81,86.79,86.81,20600.0,70.1258,70.1339,70.1177,70.1339,20600.0
2019-04-25 14:00:00,86.81,86.81,86.8,86.81,11897.0,70.1339,70.1339,70.1258,70.1339,11897.0
2019-04-25 14:05:00,86.81,86.81,86.8,86.81,15190.0,70.1339,70.1339,70.1258,70.1339,15190.0
2019-04-25 14:10:00,86.81,86.81,86.8,86.8,7052.0,70.1339,70.1339,70.1258,70.1258,7052.0
2019-04-25 14:15:00,86.81,86.82,86.8,86.81,37968.0,70.1339,70.1419,70.1258,70.1339,37968.0
2019-04-25 14:20:00,86.82,86.83,86.81,86.82,33911.0,70.1419,70.15,70.1339,70.1419,33911.0
2019-04-25 14:25:00,86.82,86.83,86.82,86.83,37966.0,70.1419,70.15,70.1419,70.15,37966.0
2019-04-25 14:30:00,86.83,86.83,86.82,86.83,34538.0,70.15,70.15,70.1419,70.15,34538.0
2019-04-25 14:35:00,86.83,86.83,86.82,86.83,15026.0,70.15,70.15,70.1419,70.15,15026.0
2019-04-25 14:40:00,86.83,86.83,86.82,86.83,8293.0,70.15,70.15,70.1419,70.15,8293.0
2019-04-25 14:45:00,86.82,86.83,86.82,86.82,10614.0,70.1419,70.15,70.1419,70.1419,10614.0
2019-04-25 14:50:00,86.82,86.83,86.82,86.83,6189.0,70.1419,70.15,70.1419,70.15,6189.0
2019-04-25 14:55:00,86.83,86.84,86.82,86.84,21220.0,70.15,70.1581,70.1419,70.1581,21220.0
2019-04-25 15:00:00,86.83,86.84,86.83,86.84,2100.0,70.15,70.1581,70.15,70.1581,2100.0
2019-04-25 15:05:00,86.84,86.84,86.83,86.83,8974.0,70.1581,70.1581,70.15,70.15,8974.0
2019-04-25 15:10:00,86.83,86.85,86.83,86.85,9735.0,70.15,70.1662,70.15,70.1662,9735.0
2019-04-25 15:15:00,86.85,86.85,86.84,86.85,10534.0,70.1662,70.1662,70.1581,70.1662,10534.0
2019-04-25 15:20:00,86.84,86.85,86.84,86.84,11379.0,70.1581,70.1662,70.1581,70.1581,11379.0
2019-04-25 15:25:00,86.84,86.85,86.84,86.84,12612.0,70.1581,70.1662,70.1581,70.1581,12612.0
2019-04-25 15:30:00,86.84,86.85,86.84,86.85,8490.0,70.1581,70.1662,70.1581,70.1662,8490.0
2019-04-25 15:35:00,86.84,86.85,86.83,86.84,10608.0,70.1581,70.1662,70.15,70.1581,10608.0
2019-04-25 15:40:00,86.83,86.84,86.83,86.84,44679.0,70.15,70.1581,70.15,70.1581,44679.0
2019-04-25 15:45:00,86.84,86.85,86.83,86.84,42404.0,70.1581,70.1662,70.15,70.1581,42404.0
2019-04-25 15:50:00,86.83,86.84,86.82,86.82,12417.0,70.15,70.1581,70.1419,70.1419,12417.0
2019-04-25 15:55:00,86.82,86.83,86.81,86.82,100705.0,70.1419,70.15,70.1339,70.1419,100705.0
2019-04-26 09:30:00,87.09,87.13,87.06,87.06,37160.0,70.3601,70.3924,70.3358,70.3358,37160.0
2019-04-26 09:35:00,87.06,87.09,87.05,87.08,4925.0,70.3358,70.3601,70.3278,70.352,4925.0
2019-04-26 09:40:00,87.09,87.11,87.08,87.1,30713.0,70.3601,70.3762,70.352,70.3682,30713.0
2019-04-26 09:45:00,87.11,87.12,87.1,87.11,18755.0,70.3762,70.3843,70.3682,70.3762,18755.0
2019-04-26 09:50:00,87.11,87.12,87.1,87.12,5628.0,70.3762,70.3843,70.3682,70.3843,5628.0
2019-04-26 09:55:00,87.12,87.13,87.11,87.12,8916.0,70.3843,70.3924,70.3762,70.3843,8916.0
2019-04-26 10:00:00,87.12,87.12,87.09,87.11,4010.0,70.3843,70.3843,70.3601,70.3762,4010.0
2019-04-26 10:05:00,87.1,87.11,87.09,87.11,14852.0,70.3682,70.3762,70.3601,70.3762,14852.0
2019-04-26 10:10:00,87.11,87.11,87.1,87.11,10446.0,70.3762,70.3762,70.3682,70.3762,10446.0
2019-04-26 10:15:00,87.12,87.13,87.11,87.12,10866.0,70.3843,70.3924,70.3762,70.3843,10866.0
2019-04-26 10:20:00,87.13,87.13,87.1,87.12,14775.0,70.3924,70.3924,70.3682,70.3843,14775.0
2019-04-26 10:25:00,87.11,87.12,87.11,87.12,11685.0,70.3762,70.3843,70.3762,70.3843,11685.0
2019-04-26 10:30:00,87.12,87.13,87.12,87.13,9161.0,70.3843,70.3924,70.3843,70.3924,9161.0
2019-04-26 10:35:00,87.12,87.13,87.1,87.12,20865.0,70.3843,70.3924,70.3682,70.3843,20865.0
2019-04-26 10:40:00,87.11,87.13,87.11,87.13,15639.0,70.3762,70.3924,70.3762,70.3924,15639.0
2019-04-26 10:45:00,87.13,87.13,87.12,87.13,3599.0,70.3924,70.3924,70.3843,70.3924,3599.0
2019-04-26 10:50:00,87.13,87.13,87.12,87.12,11915.0,70.3924,70.3924,70.3843,70.3843,11915.0
2019-04-26 10:55:00,87.11,87.13,87.1,87.13,5110.0,70.3762,70.3924,70.3682,70.3924,5110.0
2019-04-26 11:00:00,87.12,87.14,87.12,87.13,12587.0,70.3843,70.4005,70.3843,70.3924,12587.0
2019-04-26 11:05:00,87.13,87.14,87.1,87.1,12397.0,70.3924,70.4005,70.3682,70.3682,12397.0
2019-04-26 11:10:00,87.11,87.11,87.1,87.1,15439.0,70.3762,70.3762,70.3682,70.3682,15439.0
2019-04-26 11:15:00,87.1,87.11,87.09,87.11,3410.0,70.3682,70.3762,70.3601,70.3762,3410.0
2019-04-26 11:20:00,87.1,87.12,87.1,87.12,28875.0,70.3682,70.3843,70.3682,70.3843,28875.0
2019-04-26 11:25:00,87.11,87.11,87.1,87.1,7718.0,70.3762,70.3762,70.3682,70.3682,7718.0
2019-04-26 11:30:00,87.11,87.11,87.1,87.11,4472.0,70.3762,70.3762,70.3682,70.3762,4472.0
2019-04-26 11:35:00,87.11,87.12,87.11,87.12,7745.0,70.3762,70.3843,70.3762,70.3843,7745.0
2019-04-26 11:40:00,87.12,87.12,87.11,87.12,5220.0,70.3843,70.3843,70.3762,70.3843,5220.0
2019-04-26 11:45:00,87.11,87.11,87.1,87.1,7355.0,70.3762,70.3762,70.3682,70.3682,7355.0
2019-04-26 11:50:00,87.1,87.11,87.09,87.11,12283.0,70.3682,70.3762,70.3601,70.3762,12283.0
2019-04-26 11:55:00,87.11,87.11,87.1,87.11,8171.0,70.3762,70.3762,70.3682,70.3762,8171.0
2019-04-26 12:00:00,87.11,87.11,87.09,87.1,13045.0,70.3762,70.3762,70.3601,70.3682,13045.0
2019-04-26 12:05:00,87.09,87.1,87.09,87.09,140711.0,70.3601,70.3682,70.3601,70.3601,140711.0
2019-04-26 12:10:00,87.1,87.1,87.09,87.09,3748.0,70.3682,70.3682,70.3601,70.3601,3748.0
2019-04-26 12:15:00,87.09,87.1,87.08,87.08,51776.0,70.3601,70.3682,70.352,70.352,51776.0
2019-04-26 12:20:00,87.08,87.1,87.08,87.09,40717.0,70.352,70.3682,70.352,70.3601,40717.0
2019-04-26 12:25:00,87.09,87.09,87.08,87.09,38353.0,70.3601,70.3601,70.352,70.3601,38353.0
2019-04-26 12:30:00,87.08,87.09,87.07,87.08,26776.0,70.352,70.3601,70.3439,70.352,26776.0
2019-04-26 12:35:00,87.08,87.08,87.07,87.07,13110.0,70.352,70.352,70.3439,70.3439,13110.0
2019-04-26 12:40:00,87.07,87.09,87.07,87.08,43809.0,70.3439,70.3601,70.3439,70.352,43809.0
2019-04-26 12:45:00,87.08,87.09,87.07,87.09,52005.0,70.352,70.3601,70.3439,70.3601,52005.0
2019-04-26 12:50:00,87.09,87.09,87.08,87.09,5165.0,70.3601,70.3601,70.352,70.3601,5165.0
2019-04-26 12:55:00,87.09,87.09,87.08,87.09,4068.0,70.3601,70.3601,70.352,70.3601,4068.0
2019-04-26 13:00:00,87.09,87.09,87.08,87.09,6216.0,70.3601,70.3601,70.352,70.3601,6216.0
2019-04-26 13:05:00,87.09,87.1,87.08,87.09,25706.0,70.3601,70.3682,70.352,70.3601,25706.0
2019-04-26 13:10:00,87.1,87.1,87.09,87.1,799.0,70.3682,70.3682,70.3601,70.3682,799.0
2019-04-26 13:15:00,87.1,87.1,87.09,87.1,10319.0,70.3682,70.3682,70.3601,70.3682,10319.0
2019-04-26 13:20:00,87.09,87.1,87.09,87.1,9237.0,70.3601,70.3682,70.3601,70.3682,9237.0
2019-04-26 13:25:00,87.1,87.1,87.09,87.1,3491.0,70.3682,70.3682,70.3601,70.3682,3491.0
2019-04-26 13:30:00,87.1,87.1,87.09,87.09,2458.0,70.3682,70.3682,70.3601,70.3601,2458.0
2019-04-26 13:35:00,87.09,87.1,87.09,87.1,7378.0,70.3601,70.3682,70.3601,70.3682,7378.0
2019-04-26 13:40:00,87.09,87.11,87.09,87.09,22096.0,70.3601,70.3762,70.3601,70.3601,22096.0
2019-04-26 13:45:00,87.09,87.1,87.08,87.09,17782.0,70.3601,70.3682,70.352,70.3601,17782.0
2019-04-26 13:50:00,87.09,87.1,87.08,87.09,28505.0,70.3601,70.3682,70.352,70.3601,28505.0
2019-04-26 13:55:00,87.09,87.09,87.07,87.07,7887.0,70.3601,70.3601,70.3439,70.3439,7887.0
2019-04-26 14:00:00,87.08,87.08,87.07,87.08,15774.0,70.352,70.352,70.3439,70.352,15774.0
2019-04-26 14:05:00,87.07,87.08,87.07,87.07,6893.0,70.3439,70.352,70.3439,70.3439,6893.0
2019-04-26 14:10:00,87.08,87.08,87.06,87.06,8808.0,70.352,70.352,70.3358,70.3358,8808.0
2019-04-26 14:15:00,87.06,87.07,87.06,87.06,17765.0,70.3358,70.3439,70.3358,70.3358,17765.0
2019-04-26 14:20:00,87.07,87.07,87.06,87.07,8118.0,70.3439,70.3439,70.3358,70.3439,8118.0
2019-04-26 14:25:00,87.06,87.07,87.06,87.06,5753.0,70.3358,70.3439,70.3358,70.3358,5753.0
2019-04-26 14:30:00,87.06,87.07,87.06,87.06,2900.0,70.3358,70.3439,70.3358,70.3358,2900.0
2019-04-26 14:35:00,87.06,87.08,87.06,87.08,12151.0,70.3358,70.352,70.3358,70.352,12151.0
2019-04-26 14:40:00,87.08,87.08,87.07,87.08,20093.0,70.352,70.352,70.3439,70.352,20093.0
2019-04-26 14:45:00,87.08,87.09,87.07,87.09,14231.0,70.352,70.3601,70.3439,70.3601,14231.0
2019-04-26 14:50:00,87.09,87.09,87.07,87.07,6608.0,70.3601,70.3601,70.3439,70.3439,6608.0
2019-04-26 14:55:00,87.07,87.08,87.07,87.08,16737.0,70.3439,70.352,70.3439,70.352,16737.0
2019-04-26 15:00:00,87.09,87.09,87.08,87.09,4843.0,70.3601,70.3601,70.352,70.3601,4843.0
2019-04-26 15:05:00,87.09,87.1,87.08,87.1,6333.0,70.3601,70.3682,70.352,70.3682,6333.0
2019-04-26 15:10:00,87.1,87.11,87.09,87.11,21564.0,70.3682,70.3762,70.3601,70.3762,21564.0
2019-04-26 15:15:00,87.11,87.11,87.09,87.11,7835.0,70.3762,70.3762,70.3601,70.3762,7835.0
2019-04-26 15:20:00,87.11,87.12,87.1,87.11,28234.0,70.3762,70.3843,70.3682,70.3762,28234.0
2019-04-26 15:25:00,87.11,87.12,87.1,87.1,10339.0,70.3762,70.3843,70.3682,70.3682,10339.0
2019-04-26 15:30:00,87.11,87.12,87.1,87.12,55133.0,70.3762,70.3843,70.3682,70.3843,55133.0
2019-04-26 15:35:00,87.12,87.12,87.11,87.12,14641.0,70.3843,70.3843,70.3762,70.3843,14641.0
2019-04-26 15:40:00,87.12,87.14,87.11,87.14,12049.0,70.3843,70.4005,70.3762,70.4005,12049.0
2019-04-26 15:45:00,87.14,87.14,87.12,87.13,15609.0,70.4005,70.4005,70.3843,70.3924,15609.0
2019-04-26 15:50:00,87.13,87.14,87.12,87.13,19336.0,70.3924,70.4005,70.3843,70.3924,19336.0
2019-04-26 15:55:00,87.13,87.13,87.12,87.12,67344.0,70.3924,70.3924,70.3843,70.3843,67344.0
2019-04-29 09:30:00,86.99,87.01,86.92,86.99,31828.0,70.2793,70.2954,70.2227,70.2793,31828.0
2019-04-29 09:35:00,86.98,87.0,86.97,86.98,23170.0,70.2712,70.2874,70.2631,70.2712,23170.0
2019-04-29 09:40:00,86.99,86.99,86.97,86.98,1440.0,70.2793,70.2793,70.2631,70.2712,1440.0
2019-04-29 09:45:00,86.98,86.98,86.96,86.98,3968.0,70.2712,70.2712,70.2551,70.2712,3968.0
2019-04-29 09:50:00,86.98,86.99,86.97,86.98,3282.0,70.2712,70.2793,70.2631,70.2712,3282.0
2019-04-29 09:55:00,86.97,86.98,86.97,86.98,3813.0,70.2631,70.2712,70.2631,70.2712,3813.0
2019-04-29 10:00:00,86.98,86.99,86.97,86.99,9575.0,70.2712,70.2793,70.2631,70.2793,9575.0
2019-04-29 10:05:00,86.98,86.99,86.98,86.98,9802.0,70.2712,70.2793,70.2712,70.2712,9802.0
2019-04-29 10:10:00,86.98,86.99,86.98,86.98,7649.0,70.2712,70.2793,70.2712,70.2712,7649.0
2019-04-29 10:15:00,86.98,86.99,86.98,86.98,9868.0,70.2712,70.2793,70.2712,70.2712,9868.0
2019-04-29 10:20:00,86.98,86.99,86.98,86.98,2586.0,70.2712,70.2793,70.2712,70.2712,2586.0
2019-04-29 10:25:00,86.98,86.99,86.98,86.98,2853.0,70.2712,70.2793,70.2712,70.2712,2853.0
2019-04-29 10:30:00,86.99,87.0,86.99,86.99,8516.0,70.2793,70.2874,70.2793,70.2793,8516.0
2019-04-29 10:35:00,86.99,87.0,86.98,86.99,6413.0,70.2793,70.2874,70.2712,70.2793,6413.0
2019-04-29 10:40:00,86.99,87.0,86.98,87.0,2995.0,70.2793,70.2874,70.2712,70.2874,2995.0
2019-04-29 10:45:00,87.0,87.01,87.0,87.0,2720.0,70.2874,70.2954,70.2874,70.2874,2720.0
2019-04-29 10:50:00,87.01,87.01,86.99,86.99,4068.0,70.2954,70.2954,70.2793,70.2793,4068.0
2019-04-29 10:55:00,87.0,87.0,86.98,86.99,17763.0,70.2874,70.2874,70.2712,70.2793,17763.0
2019-04-29 11:00:00,86.99,86.99,86.98,86.98,15508.0,70.2793,70.2793,70.2712,70.2712,15508.0
2019-04-29 11:05:00,86.99,86.99,86.98,86.98,10323.0,70.2793,70.2793,70.2712,70.2712,10323.0
2019-04-29 11:10:00,86.98,86.99,86.97,86.98,21537.0,70.2712,70.2793,70.2631,70.2712,21537.0
2019-04-29 11:15:00,86.98,86.98,86.97,86.98,9482.0,70.2712,70.2712,70.2631,70.2712,9482.0
2019-04-29 11:20:00,86.97,86.98,86.97,86.98,4120.0,70.2631,70.2712,70.2631,70.2712,4120.0
2019-04-29 11:25:00,86.98,86.98,86.97,86.98,23149.0,70.2712,70.2712,70.2631,70.2712,23149.0
2019-04-29 11:30:00,86.98,86.98,86.97,86.98,3427.0,70.2712,70.2712,70.2631,70.2712,3427.0
2019-04-29 11:35:00,86.98,86.98,86.97,86.98,2434.0,70.2712,70.2712,70.2631,70.2712,2434.0
2019-04-29 11:40:00,86.98,86.98,86.95,86.95,27627.0,70.2712,70.2712,70.247,70.247,27627.0
2019-04-29 11:45:00,86.95,86.96,86.94,86.94,5100.0,70.247,70.2551,70.2389,70.2389,5100.0
2019-04-29 11:50:00,86.94,86.95,86.92,86.92,2708.0,70.2389,70.247,70.2227,70.2227,2708.0
2019-04-29 11:55:00,86.93,86.93,86.92,86.93,4504.0,70.2308,70.2308,70.2227,70.2308,4504.0
2019-04-29 12:00:00,86.92,86.93,86.92,86.92,2260.0,70.2227,70.2308,70.2227,70.2227,2260.0
2019-04-29 12:05:00,86.92,86.92,86.91,86.92,4770.0,70.2227,70.2227,70.2147,70.2227,4770.0
2019-04-29 12:10:00,86.91,86.92,86.9,86.91,3019.0,70.2147,70.2227,70.2066,70.2147,3019.0
2019-04-29 12:15:00,86.9,86.91,86.9,86.91,10298.0,70.2066,70.2147,70.2066,70.2147,10298.0
2019-04-29 12:20:00,86.9,86.91,86.9,86.91,5334.0,70.2066,70.2147,70.2066,70.2147,5334.0
2019-04-29 12:25:00,86.91,86.91,86.9,86.91,6740.0,70.2147,70.2147,70.2066,70.2147,6740.0
2019-04-29 12:30:00,86.91,86.92,86.9,86.91,18657.0,70.2147,70.2227,70.2066,70.2147,18657.0
2019-04-29 12:35:00,86.91,86.92,86.9,86.92,12738.0,70.2147,70.2227,70.2066,70.2227,12738.0
2019-04-29 12:40:00,86.92,86.92,86.91,86.92,4776.0,70.2227,70.2227,70.2147,70.2227,4776.0
2019-04-29 12:45:00,86.92,86.93,86.91,86.93,10858.0,70.2227,70.2308,70.2147,70.2308,10858.0
2019-04-29 12:50:00,86.93,86.93,86.92,86.93,6348.0,70.2308,70.2308,70.2227,70.2308,6348.0
2019-04-29 12:55:00,86.92,86.93,86.92,86.92,27868.0,70.2227,70.2308,70.2227,70.2227,27868.0
2019-04-29 13:00:00,86.92,86.92,86.91,86.92,17589.0,70.2227,70.2227,70.2147,70.2227,17589.0
2019-04-29 13:05:00,86.92,86.92,86.91,86.92,15386.0,70.2227,70.2227,70.2147,70.2227,15386.0
2019-04-29 13:10:00,86.92,86.92,86.91,86.92,3025.0,70.2227,70.2227,70.2147,70.2227,3025.0
2019-04-29 13:15:00,86.91,86.93,86.91,86.93,5353.0,70.2147,70.2308,70.2147,70.2308,5353.0
2019-04-29 13:20:00,86.92,86.93,86.92,86.92,9713.0,70.2227,70.2308,70.2227,70.2227,9713.0
2019-04-29 13:25:00,86.92,86.93,86.92,86.92,12232.0,70.2227,70.2308,70.2227,70.2227,12232.0
2019-04-29 13:30:00,86.92,86.92,86.9,86.91,10082.0,70.2227,70.2227,70.2066,70.2147,10082.0
2019-04-29 13:35:00,86.91,86.91,86.9,86.91,2037.0,70.2147,70.2147,70.2066,70.2147,2037.0
2019-04-29 13:40:00,86.9,86.91,86.9,86.91,5906.0,70.2066,70.2147,70.2066,70.2147,5906.0
2019-04-29 13:45:00,86.91,86.91,86.9,86.91,4922.0,70.2147,70.2147,70.2066,70.2147,4922.0
2019-04-29 13:50:00,86.9,86.91,86.88,86.89,13345.0,70.2066,70.2147,70.1904,70.1985,13345.0
2019-04-29 13:55:00,86.89,86.89,86.88,86.89,9455.0,70.1985,70.1985,70.1904,70.1985,9455.0
2019-04-29 14:00:00,86.89,86.89,86.88,86.89,7841.0,70.1985,70.1985,70.1904,70.1985,7841.0
2019-04-29 14:05:00,86.89,86.89,86.88,86.89,12150.0,70.1985,70.1985,70.1904,70.1985,12150.0
2019-04-29 14:10:00,86.88,86.9,86.88,86.9,15841.0,70.1904,70.2066,70.1904,70.2066,15841.0
2019-04-29 14:15:00,86.9,86.9,86.88,86.88,43901.0,70.2066,70.2066,70.1904,70.1904,43901.0
2019-04-29 14:20:00,86.89,86.89,86.88,86.89,9005.0,70.1985,70.1985,70.1904,70.1985,9005.0
2019-04-29 14:25:00,86.89,86.89,86.88,86.89,17575.0,70.1985,70.1985,70.1904,70.1985,17575.0
2019-04-29 14:30:00,86.89,86.9,86.88,86.9,18281.0,70.1985,70.2066,70.1904,70.2066,18281.0
2019-04-29 14:35:00,86.9,86.9,86.89,86.9,5459.0,70.2066,70.2066,70.1985,70.2066,5459.0
2019-04-29 14:40:00,86.9,86.9,86.89,86.9,3073.0,70.2066,70.2066,70.1985,70.2066,3073.0
2019-04-29 14:45:00,86.89,86.9,86.89,86.89,1806.0,70.1985,70.2066,70.1985,70.1985,1806.0
2019-04-29 14:50:00,86.9,86.9,86.89,86.9,21887.0,70.2066,70.2066,70.1985,70.2066,21887.0
2019-04-29 14:55:00,86.9,86.91,86.89,86.91,7452.0,70.2066,70.2147,70.1985,70.2147,7452.0
2019-04-29 15:00:00,86.91,86.91,86.9,86.9,6484.0,70.2147,70.2147,70.2066,70.2066,6484.0
2019-04-29 15:05:00,86.91,86.91,86.9,86.91,18347.0,70.2147,70.2147,70.2066,70.2147,18347.0
2019-04-29 15:10:00,86.91,86.91,86.9,86.91,4844.0,70.2147,70.2147,70.2066,70.2147,4844.0
2019-04-29 15:15:00,86.91,86.91,86.9,86.91,9079.0,70.2147,70.2147,70.2066,70.2147,9079.0
2019-04-29 15:20:00,86.91,86.91,86.9,86.91,11271.0,70.2147,70.2147,70.2066,70.2147,11271.0
2019-04-29 15:25:00,86.91,86.91,86.9,86.91,26033.0,70.2147,70.2147,70.2066,70.2147,26033.0
2019-04-29 15:30:00,86.91,86.91,86.9,86.9,22561.0,70.2147,70.2147,70.2066,70.2066,22561.0
2019-04-29 15:35:00,86.9,86.91,86.9,86.9,39638.0,70.2066,70.2147,70.2066,70.2066,39638.0
2019-04-29 15:40:00,86.9,86.91,86.9,86.91,22843.0,70.2066,70.2147,70.2066,70.2147,22843.0
2019-04-29 15:45:00,86.91,86.91,86.9,86.91,24352.0,70.2147,70.2147,70.2066,70.2147,24352.0
2019-04-29 15:50:00,86.9,86.92,86.9,86.92,23128.0,70.2066,70.2227,70.2066,70.2227,23128.0
2019-04-29 15:55:00,86.91,86.92,86.9,86.91,17923.0,70.2147,70.2227,70.2066,70.2147,17923.0
2019-04-30 09:30:00,86.91,86.92,86.88,86.9,21078.0,70.2147,70.2227,70.1904,70.2066,21078.0
2019-04-30 09:35:00,86.9,86.9,86.88,86.9,4676.0,70.2066,70.2066,70.1904,70.2066,4676.0
2019-04-30 09:40:00,86.9,86.9,86.89,86.9,5795.0,70.2066,70.2066,70.1985,70.2066,5795.0
2019-04-30 09:45:00,86.9,86.93,86.89,86.93,36002.0,70.2066,70.2308,70.1985,70.2308,36002.0
2019-04-30 09:50:00,86.93,86.95,86.93,86.95,8556.0,70.2308,70.247,70.2308,70.247,8556.0
2019-04-30 09:55:00,86.95,86.95,86.94,86.95,3988.0,70.247,70.247,70.2389,70.247,3988.0
2019-04-30 10:00:00,86.95,86.95,86.93,86.95,13542.0,70.247,70.247,70.2308,70.247,13542.0
2019-04-30 10:05:00,86.95,86.95,86.94,86.95,3638.0,70.247,70.247,70.2389,70.247,3638.0
2019-04-30 10:10:00,86.95,86.96,86.94,86.96,14429.0,70.247,70.2551,70.2389,70.2551,14429.0
2019-04-30 10:15:00,86.96,86.97,86.95,86.97,3245.0,70.2551,70.2631,70.247,70.2631,3245.0
2019-04-30 10:20:00,86.97,86.98,86.96,86.97,9668.0,70.2631,70.2712,70.2551,70.2631,9668.0
2019-04-30 10:25:00,86.97,86.98,86.96,86.98,15703.0,70.2631,70.2712,70.2551,70.2712,15703.0
2019-04-30 10:30:00,86.98,86.98,86.96,86.97,22371.0,70.2712,70.2712,70.2551,70.2631,22371.0
2019-04-30 10:35:00,86.97,86.98,86.96,86.98,16087.0,70.2631,70.2712,70.2551,70.2712,16087.0
2019-04-30 10:40:00,86.98,86.98,86.97,86.97,4048.0,70.2712,70.2712,70.2631,70.2631,4048.0
2019-04-30 10:45:00,86.98,86.99,86.98,86.98,13237.0,70.2712,70.2793,70.2712,70.2712,13237.0
2019-04-30 10:50:00,86.98,86.99,86.98,86.98,18372.0,70.2712,70.2793,70.2712,70.2712,18372.0
2019-04-30 10:55:00,86.98,86.99,86.97,86.98,8436.0,70.2712,70.2793,70.2631,70.2712,8436.0
2019-04-30 11:00:00,86.99,86.99,86.98,86.98,7579.0,70.2793,70.2793,70.2712,70.2712,7579.0
2019-04-30 11:05:00,86.99,86.99,86.98,86.99,5646.0,70.2793,70.2793,70.2712,70.2793,5646.0
2019-04-30 11:10:00,86.99,87.0,86.98,87.0,11681.0,70.2793,70.2874,70.2712,70.2874,11681.0
2019-04-30 11:15:00,87.0,87.0,86.99,87.0,13100.0,70.2874,70.2874,70.2793,70.2874,13100.0
2019-04-30 11:20:00,87.0,87.0,86.99,87.0,4053.0,70.2874,70.2874,70.2793,70.2874,4053.0
2019-04-30 11:25:00,86.99,87.02,86.99,87.02,19613.0,70.2793,70.3035,70.2793,70.3035,19613.0
2019-04-30 11:30:00,87.01,87.01,86.99,86.99,12559.0,70.2954,70.2954,70.2793,70.2793,12559.0
2019-04-30 11:35:00,87.0,87.0,86.98,86.98,5582.0,70.2874,70.2874,70.2712,70.2712,5582.0
2019-04-30 11:40:00,86.99,87.0,86.99,87.0,3109.0,70.2793,70.2874,70.2793,70.2874,3109.0
2019-04-30 11:45:00,87.0,87.0,86.99,86.99,6549.0,70.2874,70.2874,70.2793,70.2793,6549.0
2019-04-30 11:50:00,87.0,87.0,86.99,87.0,11438.0,70.2874,70.2874,70.2793,70.2874,11438.0
2019-04-30 11:55:00,86.99,87.0,86.97,86.98,10216.0,70.2793,70.2874,70.2631,70.2712,10216.0
2019-04-30 12:00:00,86.99,87.0,86.98,87.0,2818.0,70.2793,70.2874,70.2712,70.2874,2818.0
2019-04-30 12:05:00,86.99,86.99,86.97,86.97,16360.0,70.2793,70.2793,70.2631,70.2631,16360.0
2019-04-30 12:10:00,86.97,86.98,86.97,86.97,13072.0,70.2631,70.2712,70.2631,70.2631,13072.0
2019-04-30 12:15:00,86.97,86.98,86.95,86.95,4658.0,70.2631,70.2712,70.247,70.247,4658.0
2019-04-30 12:20:00,86.96,86.96,86.95,86.96,16910.0,70.2551,70.2551,70.247,70.2551,16910.0
2019-04-30 12:25:00,86.95,86.97,86.95,86.97,5070.0,70.247,70.2631,70.247,70.2631,5070.0
2019-04-30 12:30:00,86.97,86.97,86.96,86.97,9627.0,70.2631,70.2631,70.2551,70.2631,9627.0
2019-04-30 12:35:00,86.96,86.97,86.95,86.96,9541.0,70.2551,70.2631,70.247,70.2551,9541.0
2019-04-30 12:40:00,86.97,86.97,86.95,86.96,6341.0,70.2631,70.2631,70.247,70.2551,6341.0
2019-04-30 12:45:00,86.95,86.97,86.95,86.97,1086.0,70.247,70.2631,70.247,70.2631,1086.0
2019-04-30 12:50:00,86.97,86.97,86.96,86.97,2101.0,70.2631,70.2631,70.2551,70.2631,2101.0
2019-04-30 12:55:00,86.97,86.97,86.96,86.97,44338.0,70.2631,70.2631,70.2551,70.2631,44338.0
2019-04-30 13:00:00,86.97,86.97,86.96,86.97,20598.0,70.2631,70.2631,70.2551,70.2631,20598.0
2019-04-30 13:05:00,86.97,86.98,86.96,86.98,19617.0,70.2631,70.2712,70.2551,70.2712,19617.0
2019-04-30 13:10:00,86.98,86.98,86.97,86.98,3339.0,70.2712,70.2712,70.2631,70.2712,3339.0
2019-04-30 13:15:00,86.98,86.98,86.97,86.98,4363.0,70.2712,70.2712,70.2631,70.2712,4363.0
2019-04-30 13:20:00,86.98,86.99,86.97,86.98,18631.0,70.2712,70.2793,70.2631,70.2712,18631.0
2019-04-30 13:25:00,86.98,86.99,86.98,86.98,9558.0,70.2712,70.2793,70.2712,70.2712,9558.0
2019-04-30 13:30:00,86.99,86.99,86.97,86.97,23469.0,70.2793,70.2793,70.2631,70.2631,23469.0
2019-04-30 13:35:00,86.98,86.98,86.97,86.98,18626.0,70.2712,70.2712,70.2631,70.2712,18626.0
2019-04-30 13:40:00,86.98,86.99,86.98,86.98,4991.0,70.2712,70.2793,70.2712,70.2712,4991.0
2019-04-30 13:45:00,86.98,86.99,86.98,86.99,4881.0,70.2712,70.2793,70.2712,70.2793,4881.0
2019-04-30 13:50:00,86.99,86.99,86.98,86.98,9501.0,70.2793,70.2793,70.2712,70.2712,9501.0
2019-04-30 13:55:00,86.99,87.0,86.98,87.0,16331.0,70.2793,70.2874,70.2712,70.2874,16331.0
2019-04-30 14:00:00,87.0,87.0,86.99,87.0,11704.0,70.2874,70.2874,70.2793,70.2874,11704.0
2019-04-30 14:05:00,87.0,87.0,86.98,86.98,21875.0,70.2874,70.2874,70.2712,70.2712,21875.0
2019-04-30 14:10:00,86.98,87.0,86.98,87.0,9504.0,70.2712,70.2874,70.2712,70.2874,9504.0
2019-04-30 14:15:00,86.99,87.0,86.99,87.0,13302.0,70.2793,70.2874,70.2793,70.2874,13302.0
2019-04-30 14:20:00,87.0,87.0,86.99,87.0,8647.0,70.2874,70.2874,70.2793,70.2874,8647.0
2019-04-30 14:25:00,87.0,87.01,86.99,87.0,8522.0,70.2874,70.2954,70.2793,70.2874,8522.0
2019-04-30 14:30:00,87.01,87.01,87.0,87.01,18523.0,70.2954,70.2954,70.2874,70.2954,18523.0
2019-04-30 14:35:00,87.01,87.01,87.0,87.0,16542.0,70.2954,70.2954,70.2874,70.2874,16542.0
2019-04-30 14:40:00,87.0,87.01,87.0,87.01,15967.0,70.2874,70.2954,70.2874,70.2954,15967.0
2019-04-30 14:45:00,87.01,87.01,86.99,87.0,22863.0,70.2954,70.2954,70.2793,70.2874,22863.0
2019-04-30 14:50:00,87.0,87.0,86.99,87.0,17424.0,70.2874,70.2874,70.2793,70.2874,17424.0
2019-04-30 14:55:00,86.99,87.01,86.98,86.99,28840.0,70.2793,70.2954,70.2712,70.2793,28840.0
2019-04-30 15:00:00,87.0,87.02,86.99,87.0,23105.0,70.2874,70.3035,70.2793,70.2874,23105.0
2019-04-30 15:05:00,87.01,87.02,87.0,87.01,26332.0,70.2954,70.3035,70.2874,70.2954,26332.0
2019-04-30 15:10:00,87.01,87.02,87.0,87.02,50791.0,70.2954,70.3035,70.2874,70.3035,50791.0
2019-04-30 15:15:00,87.02,87.03,87.01,87.02,15245.0,70.3035,70.3116,70.2954,70.3035,15245.0
2019-04-30 15:20:00,87.03,87.03,87.02,87.02,5843.0,70.3116,70.3116,70.3035,70.3035,5843.0
2019-04-30 15:25:00,87.01,87.02,87.0,87.02,13190.0,70.2954,70.3035,70.2874,70.3035,13190.0
2019-04-30 15:30:00,87.02,87.02,87.01,87.02,6059.0,70.3035,70.3035,70.2954,70.3035,6059.0
2019-04-30 15:35:00,87.02,87.02,87.0,87.0,18988.0,70.3035,70.3035,70.2874,70.2874,18988.0
2019-04-30 15:40:00,87.01,87.01,87.0,87.01,17611.0,70.2954,70.2954,70.2874,70.2954,17611.0
2019-04-30 15:45:00,87.01,87.02,87.0,87.02,29343.0,70.2954,70.3035,70.2874,70.3035,29343.0
2019-04-30 15:50:00,87.01,87.01,87.0,87.0,11153.0,70.2954,70.2954,70.2874,70.2874,11153.0
2019-04-30 15:55:00,87.01,87.01,86.99,87.0,38139.0,70.2954,70.2954,70.2793,70.2874,38139.0
2019-05-01 09:30:00,86.76,86.77,86.75,86.75,26269.0,70.2972,70.3053,70.289,70.289,26269.0
2019-05-01 09:35:00,86.76,86.77,86.75,86.77,9480.0,70.2972,70.3053,70.289,70.3053,9480.0
2019-05-01 09:40:00,86.77,86.77,86.76,86.76,6603.0,70.3053,70.3053,70.2972,70.2972,6603.0
2019-05-01 09:45:00,86.78,86.78,86.76,86.77,7928.0,70.3134,70.3134,70.2972,70.3053,7928.0
2019-05-01 09:50:00,86.77,86.77,86.76,86.77,6324.0,70.3053,70.3053,70.2972,70.3053,6324.0
2019-05-01 09:55:00,86.76,86.77,86.76,86.77,3956.0,70.2972,70.3053,70.2972,70.3053,3956.0
2019-05-01 10:00:00,86.77,86.89,86.76,86.88,39370.0,70.3053,70.4025,70.2972,70.3944,39370.0
2019-05-01 10:05:00,86.87,86.89,86.85,86.86,4605.0,70.3863,70.4025,70.3701,70.3782,4605.0
2019-05-01 10:10:00,86.86,86.88,86.86,86.88,58716.0,70.3782,70.3944,70.3782,70.3944,58716.0
2019-05-01 10:15:00,86.88,86.88,86.87,86.88,2814.0,70.3944,70.3944,70.3863,70.3944,2814.0
2019-05-01 10:20:00,86.88,86.88,86.86,86.87,14910.0,70.3944,70.3944,70.3782,70.3863,14910.0
2019-05-01 10:25:00,86.87,86.87,86.85,86.86,9433.0,70.3863,70.3863,70.3701,70.3782,9433.0
2019-05-01 10:30:00,86.87,86.88,86.86,86.87,6535.0,70.3863,70.3944,70.3782,70.3863,6535.0
2019-05-01 10:35:00,86.86,86.87,86.84,86.86,14293.0,70.3782,70.3863,70.362,70.3782,14293.0
2019-05-01 10:40:00,86.86,86.86,86.85,86.86,7748.0,70.3782,70.3782,70.3701,70.3782,7748.0
2019-05-01 10:45:00,86.86,86.88,86.85,86.88,41932.0,70.3782,70.3944,70.3701,70.3944,41932.0
2019-05-01 10:50:00,86.88,86.88,86.87,86.88,20320.0,70.3944,70.3944,70.3863,70.3944,20320.0
2019-05-01 10:55:00,86.88,86.89,86.87,86.88,50011.0,70.3944,70.4025,70.3863,70.3944,50011.0
2019-05-01 11:00:00,86.89,86.9,86.88,86.9,7765.0,70.4025,70.4106,70.3944,70.4106,7765.0
2019-05-01 11:05:00,86.9,86.9,86.89,86.9,37698.0,70.4106,70.4106,70.4025,70.4106,37698.0
2019-05-01 11:10:00,86.9,86.91,86.89,86.91,4025.0,70.4106,70.4187,70.4025,70.4187,4025.0
2019-05-01 11:15:00,86.91,86.93,86.9,86.93,6440.0,70.4187,70.4349,70.4106,70.4349,6440.0
2019-05-01 11:20:00,86.93,86.93,86.92,86.93,14043.0,70.4349,70.4349,70.4268,70.4349,14043.0
2019-05-01 11:25:00,86.93,86.94,86.92,86.93,36366.0,70.4349,70.443,70.4268,70.4349,36366.0
2019-05-01 11:30:00,86.93,86.94,86.92,86.92,18141.0,70.4349,70.443,70.4268,70.4268,18141.0
2019-05-01 11:35:00,86.93,86.93,86.91,86.91,18206.0,70.4349,70.4349,70.4187,70.4187,18206.0
2019-05-01 11:40:00,86.91,86.92,86.9,86.91,25394.0,70.4187,70.4268,70.4106,70.4187,25394.0
2019-05-01 11:45:00,86.91,86.92,86.9,86.92,6084.0,70.4187,70.4268,70.4106,70.4268,6084.0
2019-05-01 11:50:00,86.92,86.94,86.9,86.91,111524.0,70.4268,70.443,70.4106,70.4187,111524.0
2019-05-01 11:55:00,86.91,86.92,86.9,86.9,4032.0,70.4187,70.4268,70.4106,70.4106,4032.0
2019-05-01 12:00:00,86.9,86.91,86.9,86.9,4559.0,70.4106,70.4187,70.4106,70.4106,4559.0
2019-05-01 12:05:00,86.9,86.91,86.89,86.89,10837.0,70.4106,70.4187,70.4025,70.4025,10837.0
2019-05-01 12:10:00,86.89,86.9,86.88,86.89,3970.0,70.4025,70.4106,70.3944,70.4025,3970.0
2019-05-01 12:15:00,86.89,86.9,86.88,86.89,19563.0,70.4025,70.4106,70.3944,70.4025,19563.0
2019-05-01 12:20:00,86.9,86.9,86.89,86.9,5796.0,70.4106,70.4106,70.4025,70.4106,5796.0
2019-05-01 12:25:00,86.9,86.9,86.89,86.9,6387.0,70.4106,70.4106,70.4025,70.4106,6387.0
2019-05-01 12:30:00,86.9,86.9,86.88,86.88,6208.0,70.4106,70.4106,70.3944,70.3944,6208.0
2019-05-01 12:35:00,86.88,86.89,86.88,86.89,3983.0,70.3944,70.4025,70.3944,70.4025,3983.0
2019-05-01 12:40:00,86.89,86.89,86.88,86.89,2378.0,70.4025,70.4025,70.3944,70.4025,2378.0
2019-05-01 12:45:00,86.89,86.9,86.88,86.9,4880.0,70.4025,70.4106,70.3944,70.4106,4880.0
2019-05-01 12:50:00,86.89,86.9,86.89,86.9,3366.0,70.4025,70.4106,70.4025,70.4106,3366.0
2019-05-01 12:55:00,86.89,86.9,86.89,86.89,3124.0,70.4025,70.4106,70.4025,70.4025,3124.0
2019-05-01 13:00:00,86.89,86.89,86.87,86.88,25064.0,70.4025,70.4025,70.3863,70.3944,25064.0
2019-05-01 13:05:00,86.87,86.89,86.87,86.88,1938.0,70.3863,70.4025,70.3863,70.3944,1938.0
2019-05-01 13:10:00,86.88,86.89,86.88,86.89,2192.0,70.3944,70.4025,70.3944,70.4025,2192.0
2019-05-01 13:15:00,86.88,86.89,86.88,86.89,12606.0,70.3944,70.4025,70.3944,70.4025,12606.0
2019-05-01 13:20:00,86.89,86.89,86.88,86.89,901.0,70.4025,70.4025,70.3944,70.4025,901.0
2019-05-01 13:25:00,86.89,86.89,86.88,86.89,2685.0,70.4025,70.4025,70.3944,70.4025,2685.0
2019-05-01 13:30:00,86.88,86.89,86.88,86.89,9489.0,70.3944,70.4025,70.3944,70.4025,9489.0
2019-05-01 13:35:00,86.89,86.9,86.88,86.9,8684.0,70.4025,70.4106,70.3944,70.4106,8684.0
2019-05-01 13:40:00,86.9,86.9,86.89,86.89,6032.0,70.4106,70.4106,70.4025,70.4025,6032.0
2019-05-01 13:45:00,86.9,86.9,86.89,86.9,5686.0,70.4106,70.4106,70.4025,70.4106,5686.0
2019-05-01 13:50:00,86.9,86.91,86.89,86.9,9860.0,70.4106,70.4187,70.4025,70.4106,9860.0
2019-05-01 13:55:00,86.89,86.9,86.88,86.89,30186.0,70.4025,70.4106,70.3944,70.4025,30186.0
2019-05-01 14:00:00,86.92,87.07,86.9,87.01,44333.0,70.4268,70.5483,70.4106,70.4997,44333.0
2019-05-01 14:05:00,87.01,87.06,87.01,87.05,11484.0,70.4997,70.5402,70.4997,70.5321,11484.0
2019-05-01 14:10:00,87.04,87.04,86.99,87.03,28245.0,70.524,70.524,70.4835,70.5159,28245.0
2019-05-01 14:15:00,87.03,87.1,87.03,87.08,41695.0,70.5159,70.5726,70.5159,70.5564,41695.0
2019-05-01 14:20:00,87.08,87.09,87.04,87.06,27725.0,70.5564,70.5645,70.524,70.5402,27725.0
2019-05-01 14:25:00,87.06,87.1,87.05,87.1,32371.0,70.5402,70.5726,70.5321,70.5726,32371.0
2019-05-01 14:30:00,87.1,87.11,86.97,86.97,61696.0,70.5726,70.5807,70.4673,70.4673,61696.0
2019-05-01 14:35:00,86.97,86.97,86.8,86.81,89711.0,70.4673,70.4673,70.3296,70.3377,89711.0
2019-05-01 14:40:00,86.81,86.81,86.7,86.73,50086.0,70.3377,70.3377,70.2485,70.2728,50086.0
2019-05-01 14:45:00,86.73,86.81,86.73,86.8,27909.0,70.2728,70.3377,70.2728,70.3296,27909.0
2019-05-01 14:50:00,86.79,86.83,86.78,86.79,37975.0,70.3215,70.3539,70.3134,70.3215,37975.0
2019-05-01 14:55:00,86.77,86.79,86.75,86.75,28058.0,70.3053,70.3215,70.289,70.289,28058.0
2019-05-01 15:00:00,86.76,86.77,86.69,86.69,39092.0,70.2972,70.3053,70.2404,70.2404,39092.0
2019-05-01 15:05:00,86.68,86.7,86.66,86.69,27477.0,70.2323,70.2485,70.2161,70.2404,27477.0
2019-05-01 15:10:00,86.69,86.73,86.68,86.72,6503.0,70.2404,70.2728,70.2323,70.2647,6503.0
2019-05-01 15:15:00,86.72,86.72,86.69,86.71,10127.0,70.2647,70.2647,70.2404,70.2566,10127.0
2019-05-01 15:20:00,86.7,86.71,86.66,86.67,61820.0,70.2485,70.2566,70.2161,70.2242,61820.0
2019-05-01 15:25:00,86.67,86.69,86.66,86.68,38788.0,70.2242,70.2404,70.2161,70.2323,38788.0
2019-05-01 15:30:00,86.68,86.7,86.68,86.68,25451.0,70.2323,70.2485,70.2323,70.2323,25451.0
2019-05-01 15:35:00,86.68,86.7,86.67,86.7,7791.0,70.2323,70.2485,70.2242,70.2485,7791.0
2019-05-01 15:40:00,86.7,86.72,86.69,86.72,7262.0,70.2485,70.2647,70.2404,70.2647,7262.0
2019-05-01 15:45:00,86.71,86.71,86.68,86.7,11376.0,70.2566,70.2566,70.2323,70.2485,11376.0
2019-05-01 15:50:00,86.69,86.7,86.68,86.68,5522.0,70.2404,70.2485,70.2323,70.2323,5522.0
2019-05-01 15:55:00,86.67,86.68,86.65,86.65,53202.0,70.2242,70.2323,70.208,70.208,53202.0
2019-05-02 09:30:00,86.62,86.62,86.56,86.58,51937.0,70.1837,70.1837,70.1351,70.1513,51937.0
2019-05-02 09:35:00,86.58,86.58,86.55,86.55,8010.0,70.1513,70.1513,70.127,70.127,8010.0
2019-05-02 09:40:00,86.55,86.55,86.51,86.52,39446.0,70.127,70.127,70.0946,70.1027,39446.0
2019-05-02 09:45:00,86.52,86.54,86.51,86.53,14251.0,70.1027,70.1189,70.0946,70.1108,14251.0
2019-05-02 09:50:00,86.54,86.55,86.53,86.55,2783.0,70.1189,70.127,70.1108,70.127,2783.0
2019-05-02 09:55:00,86.55,86.56,86.54,86.56,2798.0,70.127,70.1351,70.1189,70.1351,2798.0
2019-05-02 10:00:00,86.56,86.56,86.53,86.54,7703.0,70.1351,70.1351,70.1108,70.1189,7703.0
2019-05-02 10:05:00,86.54,86.54,86.52,86.54,17201.0,70.1189,70.1189,70.1027,70.1189,17201.0
2019-05-02 10:10:00,86.53,86.57,86.53,86.56,9855.0,70.1108,70.1432,70.1108,70.1351,9855.0
2019-05-02 10:15:00,86.56,86.57,86.56,86.56,2700.0,70.1351,70.1432,70.1351,70.1351,2700.0
2019-05-02 10:20:00,86.56,86.57,86.55,86.56,8215.0,70.1351,70.1432,70.127,70.1351,8215.0
2019-05-02 10:25:00,86.56,86.56,86.52,86.54,6469.0,70.1351,70.1351,70.1027,70.1189,6469.0
2019-05-02 10:30:00,86.54,86.54,86.52,86.52,11810.0,70.1189,70.1189,70.1027,70.1027,11810.0
2019-05-02 10:35:00,86.53,86.53,86.5,86.51,22854.0,70.1108,70.1108,70.0865,70.0946,22854.0
2019-05-02 10:40:00,86.5,86.52,86.5,86.51,9636.0,70.0865,70.1027,70.0865,70.0946,9636.0
2019-05-02 10:45:00,86.51,86.51,86.48,86.49,8161.0,70.0946,70.0946,70.0703,70.0784,8161.0
2019-05-02 10:50:00,86.49,86.49,86.47,86.48,10611.0,70.0784,70.0784,70.0622,70.0703,10611.0
2019-05-02 10:55:00,86.48,86.5,86.48,86.49,7886.0,70.0703,70.0865,70.0703,70.0784,7886.0
2019-05-02 11:00:00,86.48,86.49,86.45,86.45,7877.0,70.0703,70.0784,70.046,70.046,7877.0
2019-05-02 11:05:00,86.45,86.46,86.44,86.44,45928.0,70.046,70.0541,70.0379,70.0379,45928.0
2019-05-02 11:10:00,86.44,86.45,86.43,86.43,22783.0,70.0379,70.046,70.0298,70.0298,22783.0
2019-05-02 11:15:00,86.42,86.43,86.42,86.42,2175.0,70.0217,70.0298,70.0217,70.0217,2175.0
2019-05-02 11:20:00,86.42,86.43,86.35,86.37,38467.0,70.0217,70.0298,69.9649,69.9812,38467.0
2019-05-02 11:25:00,86.36,86.37,86.35,86.37,8936.0,69.9731,69.9812,69.9649,69.9812,8936.0
2019-05-02 11:30:00,86.37,86.38,86.35,86.35,16332.0,69.9812,69.9893,69.9649,69.9649,16332.0
2019-05-02 11:35:00,86.36,86.38,86.35,86.38,10451.0,69.9731,69.9893,69.9649,69.9893,10451.0
2019-05-02 11:40:00,86.38,86.39,86.37,86.39,13370.0,69.9893,69.9974,69.9812,69.9974,13370.0
2019-05-02 11:45:00,86.39,86.39,86.38,86.39,7047.0,69.9974,69.9974,69.9893,69.9974,7047.0
2019-05-02 11:50:00,86.38,86.4,86.38,86.4,50848.0,69.9893,70.0055,69.9893,70.0055,50848.0
2019-05-02 11:55:00,86.4,86.41,86.38,86.4,16032.0,70.0055,70.0136,69.9893,70.0055,16032.0
2019-05-02 12:00:00,86.41,86.42,86.4,86.41,7835.0,70.0136,70.0217,70.0055,70.0136,7835.0
2019-05-02 12:05:00,86.41,86.41,86.39,86.4,16401.0,70.0136,70.0136,69.9974,70.0055,16401.0
2019-05-02 12:10:00,86.39,86.4,86.37,86.39,10582.0,69.9974,70.0055,69.9812,69.9974,10582.0
2019-05-02 12:15:00,86.38,86.39,86.38,86.39,30356.0,69.9893,69.9974,69.9893,69.9974,30356.0
2019-05-02 12:20:00,86.4,86.41,86.39,86.41,19169.0,70.0055,70.0136,69.9974,70.0136,19169.0
2019-05-02 12:25:00,86.41,86.42,86.4,86.42,5918.0,70.0136,70.0217,70.0055,70.0217,5918.0
2019-05-02 12:30:00,86.42,86.42,86.39,86.41,14116.0,70.0217,70.0217,69.9974,70.0136,14116.0
2019-05-02 12:35:00,86.4,86.4,86.38,86.38,23213.0,70.0055,70.0055,69.9893,69.9893,23213.0
2019-05-02 12:40:00,86.39,86.39,86.37,86.38,11125.0,69.9974,69.9974,69.9812,69.9893,11125.0
2019-05-02 12:45:00,86.38,86.38,86.37,86.38,3270.0,69.9893,69.9893,69.9812,69.9893,3270.0
2019-05-02 12:50:00,86.37,86.38,86.36,86.36,11539.0,69.9812,69.9893,69.9731,69.9731,11539.0
2019-05-02 12:55:00,86.36,86.38,86.36,86.37,2748.0,69.9731,69.9893,69.9731,69.9812,2748.0
2019-05-02 13:00:00,86.37,86.38,86.36,86.37,5620.0,69.9812,69.9893,69.9731,69.9812,5620.0
2019-05-02 13:05:00,86.37,86.38,86.37,86.38,6518.0,69.9812,69.9893,69.9812,69.9893,6518.0
2019-05-02 13:10:00,86.39,86.39,86.38,86.39,2983.0,69.9974,69.9974,69.9893,69.9974,2983.0
2019-05-02 13:15:00,86.38,86.39,86.38,86.39,9596.0,69.9893,69.9974,69.9893,69.9974,9596.0
2019-05-02 13:20:00,86.39,86.39,86.38,86.39,4099.0,69.9974,69.9974,69.9893,69.9974,4099.0
2019-05-02 13:25:00,86.39,86.39,86.38,86.38,4272.0,69.9974,69.9974,69.9893,69.9893,4272.0
2019-05-02 13:30:00,86.39,86.39,86.38,86.39,10656.0,69.9974,69.9974,69.9893,69.9974,10656.0
2019-05-02 13:35:00,86.39,86.39,86.35,86.38,59171.0,69.9974,69.9974,69.9649,69.9893,59171.0
2019-05-02 13:40:00,86.39,86.39,86.38,86.39,27776.0,69.9974,69.9974,69.9893,69.9974,27776.0
2019-05-02 13:45:00,86.39,86.39,86.38,86.39,3270.0,69.9974,69.9974,69.9893,69.9974,3270.0
2019-05-02 13:50:00,86.39,86.39,86.38,86.39,12623.0,69.9974,69.9974,69.9893,69.9974,12623.0
2019-05-02 13:55:00,86.39,86.39,86.38,86.39,10016.0,69.9974,69.9974,69.9893,69.9974,10016.0
2019-05-02 14:00:00,86.39,86.39,86.38,86.38,7209.0,69.9974,69.9974,69.9893,69.9893,7209.0
2019-05-02 14:05:00,86.39,86.39,86.38,86.38,32524.0,69.9974,69.9974,69.9893,69.9893,32524.0
2019-05-02 14:10:00,86.39,86.4,86.38,86.39,52515.0,69.9974,70.0055,69.9893,69.9974,52515.0
2019-05-02 14:15:00,86.38,86.4,86.38,86.4,10965.0,69.9893,70.0055,69.9893,70.0055,10965.0
2019-05-02 14:20:00,86.4,86.4,86.39,86.4,9810.0,70.0055,70.0055,69.9974,70.0055,9810.0
2019-05-02 14:25:00,86.39,86.41,86.39,86.41,9440.0,69.9974,70.0136,69.9974,70.0136,9440.0
2019-05-02 14:30:00,86.41,86.41,86.4,86.4,6678.0,70.0136,70.0136,70.0055,70.0055,6678.0
2019-05-02 14:35:00,86.41,86.41,86.4,86.41,4082.0,70.0136,70.0136,70.0055,70.0136,4082.0
2019-05-02 14:40:00,86.41,86.41,86.39,86.4,17550.0,70.0136,70.0136,69.9974,70.0055,17550.0
2019-05-02 14:45:00,86.4,86.4,86.39,86.4,10634.0,70.0055,70.0055,69.9974,70.0055,10634.0
2019-05-02 14:50:00,86.4,86.4,86.39,86.4,17092.0,70.0055,70.0055,69.9974,70.0055,17092.0
2019-05-02 14:55:00,86.4,86.4,86.38,86.39,15287.0,70.0055,70.0055,69.9893,69.9974,15287.0
2019-05-02 15:00:00,86.38,86.39,86.38,86.39,25231.0,69.9893,69.9974,69.9893,69.9974,25231.0
2019-05-02 15:05:00,86.39,86.4,86.38,86.4,16379.0,69.9974,70.0055,69.9893,70.0055,16379.0
2019-05-02 15:10:00,86.4,86.4,86.39,86.39,26745.0,70.0055,70.0055,69.9974,69.9974,26745.0
2019-05-02 15:15:00,86.4,86.4,86.39,86.4,24390.0,70.0055,70.0055,69.9974,70.0055,24390.0
2019-05-02 15:20:00,86.4,86.4,86.39,86.4,27227.0,70.0055,70.0055,69.9974,70.0055,27227.0
2019-05-02 15:25:00,86.4,86.4,86.39,86.4,8814.0,70.0055,70.0055,69.9974,70.0055,8814.0
2019-05-02 15:30:00,86.4,86.41,86.39,86.41,5073.0,70.0055,70.0136,69.9974,70.0136,5073.0
2019-05-02 15:35:00,86.41,86.41,86.4,86.41,8108.0,70.0136,70.0136,70.0055,70.0136,8108.0
2019-05-02 15:40:00,86.41,86.41,86.39,86.4,12496.0,70.0136,70.0136,69.9974,70.0055,12496.0
2019-05-02 15:45:00,86.39,86.4,86.39,86.4,3371.0,69.9974,70.0055,69.9974,70.0055,3371.0
2019-05-02 15:50:00,86.4,86.4,86.39,86.39,15292.0,70.0055,70.0055,69.9974,69.9974,15292.0
2019-05-02 15:55:00,86.4,86.4,86.39,86.4,16714.0,70.0055,70.0055,69.9974,70.0055,16714.0
2019-05-03 09:30:00,86.52,86.55,86.52,86.54,51789.0,70.1027,70.127,70.1027,70.1189,51789.0
2019-05-03 09:35:00,86.54,86.57,86.54,86.56,50940.0,70.1189,70.1432,70.1189,70.1351,50940.0
2019-05-03 09:40:00,86.56,86.58,86.56,86.58,18660.0,70.1351,70.1513,70.1351,70.1513,18660.0
2019-05-03 09:45:00,86.58,86.58,86.57,86.58,30954.0,70.1513,70.1513,70.1432,70.1513,30954.0
2019-05-03 09:50:00,86.58,86.59,86.57,86.59,4924.0,70.1513,70.1594,70.1432,70.1594,4924.0
2019-05-03 09:55:00,86.59,86.59,86.57,86.59,12095.0,70.1594,70.1594,70.1432,70.1594,12095.0
2019-05-03 10:00:00,86.59,86.67,86.59,86.67,53866.0,70.1594,70.2242,70.1594,70.2242,53866.0
2019-05-03 10:05:00,86.66,86.66,86.62,86.63,9637.0,70.2161,70.2161,70.1837,70.1918,9637.0
2019-05-03 10:10:00,86.62,86.64,86.62,86.63,9487.0,70.1837,70.1999,70.1837,70.1918,9487.0
2019-05-03 10:15:00,86.63,86.64,86.61,86.61,14648.0,70.1918,70.1999,70.1756,70.1756,14648.0
2019-05-03 10:20:00,86.61,86.62,86.6,86.61,2666.0,70.1756,70.1837,70.1675,70.1756,2666.0
2019-05-03 10:25:00,86.6,86.61,86.59,86.59,12717.0,70.1675,70.1756,70.1594,70.1594,12717.0
2019-05-03 10:30:00,86.6,86.61,86.59,86.61,29030.0,70.1675,70.1756,70.1594,70.1756,29030.0
2019-05-03 10:35:00,86.6,86.6,86.58,86.58,4458.0,70.1675,70.1675,70.1513,70.1513,4458.0
2019-05-03 10:40:00,86.58,86.6,86.58,86.59,851.0,70.1513,70.1675,70.1513,70.1594,851.0
2019-05-03 10:45:00,86.6,86.62,86.6,86.6,6643.0,70.1675,70.1837,70.1675,70.1675,6643.0
2019-05-03 10:50:00,86.6,86.61,86.59,86.6,3667.0,70.1675,70.1756,70.1594,70.1675,3667.0
2019-05-03 10:55:00,86.6,86.61,86.59,86.61,11644.0,70.1675,70.1756,70.1594,70.1756,11644.0
2019-05-03 11:00:00,86.62,86.63,86.6,86.63,17287.0,70.1837,70.1918,70.1675,70.1918,17287.0
2019-05-03 11:05:00,86.62,86.63,86.62,86.63,6129.0,70.1837,70.1918,70.1837,70.1918,6129.0
2019-05-03 11:10:00,86.62,86.63,86.62,86.63,6276.0,70.1837,70.1918,70.1837,70.1918,6276.0
2019-05-03 11:15:00,86.63,86.64,86.63,86.64,5757.0,70.1918,70.1999,70.1918,70.1999,5757.0
2019-05-03 11:20:00,86.64,86.65,86.63,86.65,9235.0,70.1999,70.208,70.1918,70.208,9235.0
2019-05-03 11:25:00,86.65,86.65,86.64,86.65,5233.0,70.208,70.208,70.1999,70.208,5233.0
2019-05-03 11:30:00,86.65,86.65,86.59,86.6,37507.0,70.208,70.208,70.1594,70.1675,37507.0
2019-05-03 11:35:00,86.6,86.6,86.57,86.57,3450.0,70.1675,70.1675,70.1432,70.1432,3450.0
2019-05-03 11:40:00,86.57,86.58,86.56,86.58,7388.0,70.1432,70.1513,70.1351,70.1513,7388.0
2019-05-03 11:45:00,86.57,86.59,86.57,86.58,2400.0,70.1432,70.1594,70.1432,70.1513,2400.0
2019-05-03 11:50:00,86.58,86.59,86.57,86.57,5721.0,70.1513,70.1594,70.1432,70.1432,5721.0
2019-05-03 11:55:00,86.57,86.57,86.55,86.56,4895.0,70.1432,70.1432,70.127,70.1351,4895.0
2019-05-03 12:00:00,86.55,86.57,86.55,86.56,2077.0,70.127,70.1432,70.127,70.1351,2077.0
2019-05-03 12:05:00,86.56,86.58,86.56,86.58,5933.0,70.1351,70.1513,70.1351,70.1513,5933.0
2019-05-03 12:10:00,86.58,86.58,86.57,86.58,3554.0,70.1513,70.1513,70.1432,70.1513,3554.0
2019-05-03 12:15:00,86.59,86.61,86.58,86.6,6240.0,70.1594,70.1756,70.1513,70.1675,6240.0
2019-05-03 12:20:00,86.6,86.61,86.6,86.61,2116.0,70.1675,70.1756,70.1675,70.1756,2116.0
2019-05-03 12:25:00,86.61,86.61,86.6,86.61,890.0,70.1756,70.1756,70.1675,70.1756,890.0
2019-05-03 12:30:00,86.61,86.62,86.6,86.62,4133.0,70.1756,70.1837,70.1675,70.1837,4133.0
2019-05-03 12:35:00,86.62,86.63,86.61,86.63,9256.0,70.1837,70.1918,70.1756,70.1918,9256.0
2019-05-03 12:40:00,86.63,86.63,86.62,86.63,4877.0,70.1918,70.1918,70.1837,70.1918,4877.0
2019-05-03 12:45:00,86.63,86.63,86.62,86.63,27060.0,70.1918,70.1918,70.1837,70.1918,27060.0
2019-05-03 12:50:00,86.63,86.63,86.62,86.62,3684.0,70.1918,70.1918,70.1837,70.1837,3684.0
2019-05-03 12:55:00,86.62,86.63,86.61,86.63,22568.0,70.1837,70.1918,70.1756,70.1918,22568.0
2019-05-03 13:00:00,86.62,86.63,86.62,86.63,2690.0,70.1837,70.1918,70.1837,70.1918,2690.0
2019-05-03 13:05:00,86.63,86.63,86.61,86.61,14779.0,70.1918,70.1918,70.1756,70.1756,14779.0
2019-05-03 13:10:00,86.6,86.61,86.6,86.61,5715.0,70.1675,70.1756,70.1675,70.1756,5715.0
2019-05-03 13:15:00,86.61,86.62,86.6,86.62,7114.0,70.1756,70.1837,70.1675,70.1837,7114.0
2019-05-03 13:20:00,86.62,86.62,86.61,86.61,2679.0,70.1837,70.1837,70.1756,70.1756,2679.0
2019-05-03 13:25:00,86.62,86.62,86.61,86.61,5499.0,70.1837,70.1837,70.1756,70.1756,5499.0
2019-05-03 13:30:00,86.62,86.62,86.6,86.61,3628.0,70.1837,70.1837,70.1675,70.1756,3628.0
2019-05-03 13:35:00,86.6,86.61,86.6,86.6,9843.0,70.1675,70.1756,70.1675,70.1675,9843.0
2019-05-03 13:40:00,86.61,86.61,86.6,86.61,3342.0,70.1756,70.1756,70.1675,70.1756,3342.0
2019-05-03 13:45:00,86.61,86.62,86.6,86.61,12999.0,70.1756,70.1837,70.1675,70.1756,12999.0
2019-05-03 13:50:00,86.61,86.62,86.61,86.61,14861.0,70.1756,70.1837,70.1756,70.1756,14861.0
2019-05-03 13:55:00,86.62,86.63,86.61,86.63,8377.0,70.1837,70.1918,70.1756,70.1918,8377.0
2019-05-03 14:00:00,86.63,86.64,86.62,86.64,14202.0,70.1918,70.1999,70.1837,70.1999,14202.0
2019-05-03 14:05:00,86.63,86.64,86.63,86.64,3073.0,70.1918,70.1999,70.1918,70.1999,3073.0
2019-05-03 14:10:00,86.64,86.64,86.62,86.63,6730.0,70.1999,70.1999,70.1837,70.1918,6730.0
2019-05-03 14:15:00,86.63,86.63,86.62,86.63,4531.0,70.1918,70.1918,70.1837,70.1918,4531.0
2019-05-03 14:20:00,86.63,86.63,86.62,86.63,2134.0,70.1918,70.1918,70.1837,70.1918,2134.0
2019-05-03 14:25:00,86.63,86.63,86.6,86.61,21791.0,70.1918,70.1918,70.1675,70.1756,21791.0
2019-05-03 14:30:00,86.6,86.62,86.6,86.6,19527.0,70.1675,70.1837,70.1675,70.1675,19527.0
2019-05-03 14:35:00,86.61,86.61,86.6,86.61,6666.0,70.1756,70.1756,70.1675,70.1756,6666.0
2019-05-03 14:40:00,86.61,86.62,86.6,86.62,3777.0,70.1756,70.1837,70.1675,70.1837,3777.0
2019-05-03 14:45:00,86.62,86.62,86.61,86.62,13206.0,70.1837,70.1837,70.1756,70.1837,13206.0
2019-05-03 14:50:00,86.62,86.62,86.61,86.61,4454.0,70.1837,70.1837,70.1756,70.1756,4454.0
2019-05-03 14:55:00,86.62,86.62,86.6,86.6,8576.0,70.1837,70.1837,70.1675,70.1675,8576.0
2019-05-03 15:00:00,86.61,86.62,86.6,86.62,9393.0,70.1756,70.1837,70.1675,70.1837,9393.0
2019-05-03 15:05:00,86.63,86.63,86.62,86.63,18717.0,70.1918,70.1918,70.1837,70.1918,18717.0
2019-05-03 15:10:00,86.62,86.63,86.62,86.63,6901.0,70.1837,70.1918,70.1837,70.1918,6901.0
2019-05-03 15:15:00,86.63,86.63,86.61,86.62,16146.0,70.1918,70.1918,70.1756,70.1837,16146.0
2019-05-03 15:20:00,86.62,86.63,86.61,86.63,22939.0,70.1837,70.1918,70.1756,70.1918,22939.0
2019-05-03 15:25:00,86.63,86.63,86.62,86.62,14409.0,70.1918,70.1918,70.1837,70.1837,14409.0
2019-05-03 15:30:00,86.62,86.62,86.61,86.62,19999.0,70.1837,70.1837,70.1756,70.1837,19999.0
2019-05-03 15:35:00,86.62,86.62,86.61,86.62,8376.0,70.1837,70.1837,70.1756,70.1837,8376.0
2019-05-03 15:40:00,86.62,86.62,86.61,86.62,10390.0,70.1837,70.1837,70.1756,70.1837,10390.0
2019-05-03 15:45:00,86.62,86.63,86.61,86.63,18212.0,70.1837,70.1918,70.1756,70.1918,18212.0
2019-05-03 15:50:00,86.63,86.63,86.62,86.62,21705.0,70.1918,70.1918,70.1837,70.1837,21705.0
2019-05-03 15:55:00,86.63,86.63,86.61,86.61,54675.0,70.1918,70.1918,70.1756,70.1756,54675.0
2019-05-06 09:30:00,86.72,86.75,86.69,86.74,48772.0,70.2647,70.289,70.2404,70.2809,48772.0
2019-05-06 09:35:00,86.73,86.74,86.71,86.73,7023.0,70.2728,70.2809,70.2566,70.2728,7023.0
2019-05-06 09:40:00,86.73,86.73,86.71,86.71,8481.0,70.2728,70.2728,70.2566,70.2566,8481.0
2019-05-06 09:45:00,86.7,86.71,86.7,86.71,6924.0,70.2485,70.2566,70.2485,70.2566,6924.0
2019-05-06 09:50:00,86.72,86.72,86.7,86.7,13927.0,70.2647,70.2647,70.2485,70.2485,13927.0
2019-05-06 09:55:00,86.7,86.72,86.7,86.72,48734.0,70.2485,70.2647,70.2485,70.2647,48734.0
2019-05-06 10:00:00,86.72,86.74,86.71,86.73,23667.0,70.2647,70.2809,70.2566,70.2728,23667.0
2019-05-06 10:05:00,86.73,86.74,86.72,86.73,28785.0,70.2728,70.2809,70.2647,70.2728,28785.0
2019-05-06 10:10:00,86.73,86.78,86.73,86.75,745770.0,70.2728,70.3134,70.2728,70.289,745770.0
2019-05-06 10:15:00,86.74,86.75,86.74,86.75,28908.0,70.2809,70.289,70.2809,70.289,28908.0
2019-05-06 10:20:00,86.75,86.76,86.74,86.76,16014.0,70.289,70.2972,70.2809,70.2972,16014.0
2019-05-06 10:25:00,86.76,86.76,86.74,86.75,9835.0,70.2972,70.2972,70.2809,70.289,9835.0
2019-05-06 10:30:00,86.75,86.77,86.74,86.77,20695.0,70.289,70.3053,70.2809,70.3053,20695.0
2019-05-06 10:35:00,86.76,86.77,86.74,86.75,15546.0,70.2972,70.3053,70.2809,70.289,15546.0
2019-05-06 10:40:00,86.76,86.77,86.75,86.76,5964.0,70.2972,70.3053,70.289,70.2972,5964.0
2019-05-06 10:45:00,86.77,86.77,86.76,86.77,2285.0,70.3053,70.3053,70.2972,70.3053,2285.0
2019-05-06 10:50:00,86.77,86.78,86.76,86.78,27243.0,70.3053,70.3134,70.2972,70.3134,27243.0
2019-05-06 10:55:00,86.77,86.79,86.77,86.79,9447.0,70.3053,70.3215,70.3053,70.3215,9447.0
2019-05-06 11:00:00,86.79,86.8,86.78,86.8,21137.0,70.3215,70.3296,70.3134,70.3296,21137.0
2019-05-06 11:05:00,86.79,86.8,86.79,86.8,48468.0,70.3215,70.3296,70.3215,70.3296,48468.0
2019-05-06 11:10:00,86.79,86.8,86.78,86.79,11298.0,70.3215,70.3296,70.3134,70.3215,11298.0
2019-05-06 11:15:00,86.79,86.79,86.77,86.79,6151.0,70.3215,70.3215,70.3053,70.3215,6151.0
2019-05-06 11:20:00,86.78,86.79,86.78,86.78,8364.0,70.3134,70.3215,70.3134,70.3134,8364.0
2019-05-06 11:25:00,86.79,86.79,86.78,86.78,8434.0,70.3215,70.3215,70.3134,70.3134,8434.0
2019-05-06 11:30:00,86.79,86.82,86.78,86.82,9000.0,70.3215,70.3458,70.3134,70.3458,9000.0
2019-05-06 11:35:00,86.81,86.83,86.81,86.81,10584.0,70.3377,70.3539,70.3377,70.3377,10584.0
2019-05-06 11:40:00,86.81,86.83,86.81,86.83,6150.0,70.3377,70.3539,70.3377,70.3539,6150.0
2019-05-06 11:45:00,86.83,86.83,86.81,86.82,15535.0,70.3539,70.3539,70.3377,70.3458,15535.0
2019-05-06 11:50:00,86.82,86.84,86.82,86.84,7841.0,70.3458,70.362,70.3458,70.362,7841.0
2019-05-06 11:55:00,86.84,86.84,86.83,86.83,5516.0,70.362,70.362,70.3539,70.3539,5516.0
2019-05-06 12:00:00,86.84,86.85,86.83,86.85,16520.0,70.362,70.3701,70.3539,70.3701,16520.0
2019-05-06 12:05:00,86.84,86.85,86.83,86.84,4811.0,70.362,70.3701,70.3539,70.362,4811.0
2019-05-06 12:10:00,86.84,86.86,86.83,86.86,15869.0,70.362,70.3782,70.3539,70.3782,15869.0
2019-05-06 12:15:00,86.86,86.86,86.85,86.85,4292.0,70.3782,70.3782,70.3701,70.3701,4292.0
2019-05-06 12:20:00,86.85,86.86,86.85,86.85,5349.0,70.3701,70.3782,70.3701,70.3701,5349.0
2019-05-06 12:25:00,86.86,86.87,86.85,86.87,2550.0,70.3782,70.3863,70.3701,70.3863,2550.0
2019-05-06 12:30:00,86.87,86.88,86.86,86.88,3668.0,70.3863,70.3944,70.3782,70.3944,3668.0
2019-05-06 12:35:00,86.88,86.88,86.87,86.87,4275.0,70.3944,70.3944,70.3863,70.3863,4275.0
2019-05-06 12:40:00,86.87,86.88,86.87,86.88,1738.0,70.3863,70.3944,70.3863,70.3944,1738.0
2019-05-06 12:45:00,86.87,86.88,86.86,86.87,7211.0,70.3863,70.3944,70.3782,70.3863,7211.0
2019-05-06 12:50:00,86.87,86.88,86.86,86.86,106032.0,70.3863,70.3944,70.3782,70.3782,106032.0
2019-05-06 12:55:00,86.87,86.87,86.86,86.87,5300.0,70.3863,70.3863,70.3782,70.3863,5300.0
2019-05-06 13:00:00,86.87,86.87,86.86,86.87,9196.0,70.3863,70.3863,70.3782,70.3863,9196.0
2019-05-06 13:05:00,86.87,86.87,86.86,86.87,25088.0,70.3863,70.3863,70.3782,70.3863,25088.0
2019-05-06 13:10:00,86.87,86.87,86.86,86.87,6204.0,70.3863,70.3863,70.3782,70.3863,6204.0
2019-05-06 13:15:00,86.87,86.87,86.85,86.86,6320.0,70.3863,70.3863,70.3701,70.3782,6320.0
2019-05-06 13:20:00,86.85,86.86,86.85,86.86,3283.0,70.3701,70.3782,70.3701,70.3782,3283.0
2019-05-06 13:25:00,86.85,86.85,86.83,86.84,22295.0,70.3701,70.3701,70.3539,70.362,22295.0
2019-05-06 13:30:00,86.84,86.84,86.83,86.83,46415.0,70.362,70.362,70.3539,70.3539,46415.0
2019-05-06 13:35:00,86.84,86.85,86.82,86.82,210713.0,70.362,70.3701,70.3458,70.3458,210713.0
2019-05-06 13:40:00,86.83,86.85,86.82,86.84,55458.0,70.3539,70.3701,70.3458,70.362,55458.0
2019-05-06 13:45:00,86.84,86.85,86.83,86.84,23822.0,70.362,70.3701,70.3539,70.362,23822.0
2019-05-06 13:50:00,86.84,86.85,86.84,86.84,10158.0,70.362,70.3701,70.362,70.362,10158.0
2019-05-06 13:55:00,86.84,86.85,86.84,86.84,42405.0,70.362,70.3701,70.362,70.362,42405.0
2019-05-06 14:00:00,86.84,86.85,86.84,86.84,3013.0,70.362,70.3701,70.362,70.362,3013.0
2019-05-06 14:05:00,86.84,86.85,86.84,86.85,4652.0,70.362,70.3701,70.362,70.3701,4652.0
2019-05-06 14:10:00,86.84,86.85,86.83,86.84,5215.0,70.362,70.3701,70.3539,70.362,5215.0
2019-05-06 14:15:00,86.84,86.85,86.83,86.84,25461.0,70.362,70.3701,70.3539,70.362,25461.0
2019-05-06 14:20:00,86.84,86.85,86.84,86.84,13967.0,70.362,70.3701,70.362,70.362,13967.0
2019-05-06 14:25:00,86.84,86.85,86.84,86.84,2987.0,70.362,70.3701,70.362,70.362,2987.0
2019-05-06 14:30:00,86.84,86.85,86.82,86.84,13662.0,70.362,70.3701,70.3458,70.362,13662.0
2019-05-06 14:35:00,86.83,86.84,86.83,86.84,20427.0,70.3539,70.362,70.3539,70.362,20427.0
2019-05-06 14:40:00,86.84,86.85,86.83,86.83,21503.0,70.362,70.3701,70.3539,70.3539,21503.0
2019-05-06 14:45:00,86.83,86.84,86.83,86.84,6399.0,70.3539,70.362,70.3539,70.362,6399.0
2019-05-06 14:50:00,86.84,86.84,86.82,86.83,4695.0,70.362,70.362,70.3458,70.3539,4695.0
2019-05-06 14:55:00,86.82,86.82,86.8,86.82,15467.0,70.3458,70.3458,70.3296,70.3458,15467.0
2019-05-06 15:00:00,86.81,86.84,86.81,86.81,44752.0,70.3377,70.362,70.3377,70.3377,44752.0
2019-05-06 15:05:00,86.82,86.82,86.8,86.81,18018.0,70.3458,70.3458,70.3296,70.3377,18018.0
2019-05-06 15:10:00,86.81,86.82,86.81,86.82,3297.0,70.3377,70.3458,70.3377,70.3458,3297.0
2019-05-06 15:15:00,86.81,86.82,86.8,86.8,24453.0,70.3377,70.3458,70.3296,70.3296,24453.0
2019-05-06 15:20:00,86.8,86.8,86.79,86.79,70457.0,70.3296,70.3296,70.3215,70.3215,70457.0
2019-05-06 15:25:00,86.79,86.8,86.79,86.8,31321.0,70.3215,70.3296,70.3215,70.3296,31321.0
2019-05-06 15:30:00,86.8,86.8,86.79,86.79,4286.0,70.3296,70.3296,70.3215,70.3215,4286.0
2019-05-06 15:35:00,86.8,86.81,86.79,86.8,17899.0,70.3296,70.3377,70.3215,70.3296,17899.0
2019-05-06 15:40:00,86.81,86.82,86.8,86.8,19811.0,70.3377,70.3458,70.3296,70.3296,19811.0
2019-05-06 15:45:00,86.8,86.81,86.8,86.8,26733.0,70.3296,70.3377,70.3296,70.3296,26733.0
2019-05-06 15:50:00,86.81,86.81,86.8,86.8,9774.0,70.3377,70.3377,70.3296,70.3296,9774.0
2019-05-06 15:55:00,86.8,86.81,86.78,86.79,8766.0,70.3296,70.3377,70.3134,70.3215,8766.0
2019-05-07 09:30:00,86.92,86.93,86.9,86.91,37688.0,70.4268,70.4349,70.4106,70.4187,37688.0
2019-05-07 09:35:00,86.91,86.92,86.89,86.9,7068.0,70.4187,70.4268,70.4025,70.4106,7068.0
2019-05-07 09:40:00,86.9,86.91,86.88,86.89,7763.0,70.4106,70.4187,70.3944,70.4025,7763.0
2019-05-07 09:45:00,86.88,86.88,86.86,86.88,6962.0,70.3944,70.3944,70.3782,70.3944,6962.0
2019-05-07 09:50:00,86.88,86.89,86.86,86.88,23297.0,70.3944,70.4025,70.3782,70.3944,23297.0
2019-05-07 09:55:00,86.89,86.9,86.88,86.89,14619.0,70.4025,70.4106,70.3944,70.4025,14619.0
2019-05-07 10:00:00,86.89,86.91,86.88,86.9,16456.0,70.4025,70.4187,70.3944,70.4106,16456.0
2019-05-07 10:05:00,86.91,86.91,86.87,86.88,9455.0,70.4187,70.4187,70.3863,70.3944,9455.0
2019-05-07 10:10:00,86.88,86.89,86.86,86.88,15785.0,70.3944,70.4025,70.3782,70.3944,15785.0
2019-05-07 10:15:00,86.88,86.88,86.86,86.87,6494.0,70.3944,70.3944,70.3782,70.3863,6494.0
2019-05-07 10:20:00,86.87,86.87,86.86,86.87,10304.0,70.3863,70.3863,70.3782,70.3863,10304.0
2019-05-07 10:25:00,86.87,86.87,86.85,86.86,5212.0,70.3863,70.3863,70.3701,70.3782,5212.0
2019-05-07 10:30:00,86.86,86.87,86.85,86.85,19791.0,70.3782,70.3863,70.3701,70.3701,19791.0
2019-05-07 10:35:00,86.86,86.87,86.85,86.86,7684.0,70.3782,70.3863,70.3701,70.3782,7684.0
2019-05-07 10:40:00,86.86,86.88,86.85,86.85,9168.0,70.3782,70.3944,70.3701,70.3701,9168.0
2019-05-07 10:45:00,86.86,86.86,86.84,86.84,2161.0,70.3782,70.3782,70.362,70.362,2161.0
2019-05-07 10:50:00,86.84,86.85,86.83,86.84,6129.0,70.362,70.3701,70.3539,70.362,6129.0
2019-05-07 10:55:00,86.84,86.86,86.83,86.85,13009.0,70.362,70.3782,70.3539,70.3701,13009.0
2019-05-07 11:00:00,86.85,86.87,86.85,86.87,9588.0,70.3701,70.3863,70.3701,70.3863,9588.0
2019-05-07 11:05:00,86.86,86.87,86.85,86.85,7056.0,70.3782,70.3863,70.3701,70.3701,7056.0
2019-05-07 11:10:00,86.86,86.87,86.85,86.87,9002.0,70.3782,70.3863,70.3701,70.3863,9002.0
2019-05-07 11:15:00,86.87,86.87,86.86,86.87,5142.0,70.3863,70.3863,70.3782,70.3863,5142.0
2019-05-07 11:20:00,86.87,86.87,86.86,86.87,7415.0,70.3863,70.3863,70.3782,70.3863,7415.0
2019-05-07 11:25:00,86.86,86.87,86.86,86.87,33284.0,70.3782,70.3863,70.3782,70.3863,33284.0
2019-05-07 11:30:00,86.87,86.87,86.86,86.87,11552.0,70.3863,70.3863,70.3782,70.3863,11552.0
2019-05-07 11:35:00,86.87,86.87,86.86,86.87,4574.0,70.3863,70.3863,70.3782,70.3863,4574.0
2019-05-07 11:40:00,86.87,86.87,86.84,86.85,17096.0,70.3863,70.3863,70.362,70.3701,17096.0
2019-05-07 11:45:00,86.85,86.85,86.84,86.85,2730.0,70.3701,70.3701,70.362,70.3701,2730.0
2019-05-07 11:50:00,86.84,86.86,86.84,86.86,2753.0,70.362,70.3782,70.362,70.3782,2753.0
2019-05-07 11:55:00,86.86,86.86,86.85,86.86,4208.0,70.3782,70.3782,70.3701,70.3782,4208.0
2019-05-07 12:00:00,86.86,86.86,86.85,86.86,11323.0,70.3782,70.3782,70.3701,70.3782,11323.0
2019-05-07 12:05:00,86.86,86.87,86.85,86.87,17036.0,70.3782,70.3863,70.3701,70.3863,17036.0
2019-05-07 12:10:00,86.86,86.88,86.86,86.88,16847.0,70.3782,70.3944,70.3782,70.3944,16847.0
2019-05-07 12:15:00,86.87,86.88,86.87,86.88,10477.0,70.3863,70.3944,70.3863,70.3944,10477.0
2019-05-07 12:20:00,86.88,86.88,86.87,86.88,6239.0,70.3944,70.3944,70.3863,70.3944,6239.0
2019-05-07 12:25:00,86.87,86.88,86.86,86.87,12337.0,70.3863,70.3944,70.3782,70.3863,12337.0
2019-05-07 12:30:00,86.87,86.87,86.86,86.87,3560.0,70.3863,70.3863,70.3782,70.3863,3560.0
2019-05-07 12:35:00,86.86,86.87,86.86,86.86,3837.0,70.3782,70.3863,70.3782,70.3782,3837.0
2019-05-07 12:40:00,86.87,86.87,86.86,86.86,28242.0,70.3863,70.3863,70.3782,70.3782,28242.0
2019-05-07 12:45:00,86.87,86.87,86.86,86.86,4254.0,70.3863,70.3863,70.3782,70.3782,4254.0
2019-05-07 12:50:00,86.87,86.87,86.86,86.87,9517.0,70.3863,70.3863,70.3782,70.3863,9517.0
2019-05-07 12:55:00,86.86,86.88,86.86,86.87,10131.0,70.3782,70.3944,70.3782,70.3863,10131.0
2019-05-07 13:00:00,86.88,86.88,86.85,86.86,75806.0,70.3944,70.3944,70.3701,70.3782,75806.0
2019-05-07 13:05:00,86.87,86.89,86.86,86.88,17685.0,70.3863,70.4025,70.3782,70.3944,17685.0
2019-05-07 13:10:00,86.89,86.89,86.88,86.89,5731.0,70.4025,70.4025,70.3944,70.4025,5731.0
2019-05-07 13:15:00,86.89,86.9,86.88,86.89,13726.0,70.4025,70.4106,70.3944,70.4025,13726.0
2019-05-07 13:20:00,86.89,86.89,86.88,86.89,5944.0,70.4025,70.4025,70.3944,70.4025,5944.0
2019-05-07 13:25:00,86.89,86.89,86.87,86.88,15524.0,70.4025,70.4025,70.3863,70.3944,15524.0
2019-05-07 13:30:00,86.88,86.89,86.87,86.87,10712.0,70.3944,70.4025,70.3863,70.3863,10712.0
2019-05-07 13:35:00,86.87,86.89,86.86,86.88,21418.0,70.3863,70.4025,70.3782,70.3944,21418.0
2019-05-07 13:40:00,86.88,86.89,86.87,86.88,4874.0,70.3944,70.4025,70.3863,70.3944,4874.0
2019-05-07 13:45:00,86.88,86.88,86.87,86.88,4196.0,70.3944,70.3944,70.3863,70.3944,4196.0
2019-05-07 13:50:00,86.88,86.89,86.87,86.87,6297.0,70.3944,70.4025,70.3863,70.3863,6297.0
2019-05-07 13:55:00,86.88,86.88,86.87,86.88,7664.0,70.3944,70.3944,70.3863,70.3944,7664.0
2019-05-07 14:00:00,86.87,86.88,86.87,86.87,3636.0,70.3863,70.3944,70.3863,70.3863,3636.0
2019-05-07 14:05:00,86.88,86.88,86.85,86.86,28784.0,70.3944,70.3944,70.3701,70.3782,28784.0
2019-05-07 14:10:00,86.86,86.86,86.85,86.86,3700.0,70.3782,70.3782,70.3701,70.3782,3700.0
2019-05-07 14:15:00,86.86,86.86,86.84,86.85,6499.0,70.3782,70.3782,70.362,70.3701,6499.0
2019-05-07 14:20:00,86.84,86.86,86.84,86.85,28313.0,70.362,70.3782,70.362,70.3701,28313.0
2019-05-07 14:25:00,86.84,86.85,86.84,86.84,15060.0,70.362,70.3701,70.362,70.362,15060.0
2019-05-07 14:30:00,86.84,86.85,86.84,86.85,18227.0,70.362,70.3701,70.362,70.3701,18227.0
2019-05-07 14:35:00,86.84,86.86,86.84,86.84,5584.0,70.362,70.3782,70.362,70.362,5584.0
2019-05-07 14:40:00,86.84,86.85,86.84,86.84,2156.0,70.362,70.3701,70.362,70.362,2156.0
2019-05-07 14:45:00,86.85,86.86,86.84,86.86,14368.0,70.3701,70.3782,70.362,70.3782,14368.0
2019-05-07 14:50:00,86.86,86.86,86.85,86.86,16537.0,70.3782,70.3782,70.3701,70.3782,16537.0
2019-05-07 14:55:00,86.86,86.87,86.85,86.87,4370.0,70.3782,70.3863,70.3701,70.3863,4370.0
2019-05-07 15:00:00,86.87,86.87,86.86,86.87,17638.0,70.3863,70.3863,70.3782,70.3863,17638.0
2019-05-07 15:05:00,86.87,86.87,86.85,86.86,38609.0,70.3863,70.3863,70.3701,70.3782,38609.0
2019-05-07 15:10:00,86.85,86.87,86.85,86.86,13579.0,70.3701,70.3863,70.3701,70.3782,13579.0
2019-05-07 15:15:00,86.86,86.87,86.85,86.87,15909.0,70.3782,70.3863,70.3701,70.3863,15909.0
2019-05-07 15:20:00,86.87,86.87,86.86,86.86,18601.0,70.3863,70.3863,70.3782,70.3782,18601.0
2019-05-07 15:25:00,86.87,86.87,86.86,86.86,8552.0,70.3863,70.3863,70.3782,70.3782,8552.0
2019-05-07 15:30:00,86.87,86.87,86.85,86.85,21592.0,70.3863,70.3863,70.3701,70.3701,21592.0
2019-05-07 15:35:00,86.84,86.86,86.83,86.86,18089.0,70.362,70.3782,70.3539,70.3782,18089.0
2019-05-07 15:40:00,86.86,86.86,86.85,86.85,18082.0,70.3782,70.3782,70.3701,70.3701,18082.0
2019-05-07 15:45:00,86.85,86.86,86.84,86.84,9227.0,70.3701,70.3782,70.362,70.362,9227.0
2019-05-07 15:50:00,86.84,86.85,86.84,86.85,19017.0,70.362,70.3701,70.362,70.3701,19017.0
2019-05-07 15:55:00,86.84,86.85,86.84,86.84,17978.0,70.362,70.3701,70.362,70.362,17978.0
2019-05-08 09:30:00,86.94,86.94,86.85,86.86,15408.0,70.443,70.443,70.3701,70.3782,15408.0
2019-05-08 09:35:00,86.86,86.88,86.85,86.87,28560.0,70.3782,70.3944,70.3701,70.3863,28560.0
2019-05-08 09:40:00,86.87,86.89,86.86,86.87,29034.0,70.3863,70.4025,70.3782,70.3863,29034.0
2019-05-08 09:45:00,86.87,86.88,86.86,86.87,41792.0,70.3863,70.3944,70.3782,70.3863,41792.0
2019-05-08 09:50:00,86.87,86.9,86.86,86.89,20579.0,70.3863,70.4106,70.3782,70.4025,20579.0
2019-05-08 09:55:00,86.89,86.89,86.88,86.88,11919.0,70.4025,70.4025,70.3944,70.3944,11919.0
2019-05-08 10:00:00,86.88,86.88,86.87,86.87,11238.0,70.3944,70.3944,70.3863,70.3863,11238.0
2019-05-08 10:05:00,86.87,86.88,86.85,86.85,13699.0,70.3863,70.3944,70.3701,70.3701,13699.0
2019-05-08 10:10:00,86.85,86.87,86.85,86.86,20070.0,70.3701,70.3863,70.3701,70.3782,20070.0
2019-05-08 10:15:00,86.86,86.86,86.85,86.86,4992.0,70.3782,70.3782,70.3701,70.3782,4992.0
2019-05-08 10:20:00,86.86,86.86,86.85,86.86,47163.0,70.3782,70.3782,70.3701,70.3782,47163.0
2019-05-08 10:25:00,86.86,86.86,86.85,86.86,11937.0,70.3782,70.3782,70.3701,70.3782,11937.0
2019-05-08 10:30:00,86.86,86.88,86.85,86.88,22286.0,70.3782,70.3944,70.3701,70.3944,22286.0
2019-05-08 10:35:00,86.87,86.89,86.87,86.88,17775.0,70.3863,70.4025,70.3863,70.3944,17775.0
2019-05-08 10:40:00,86.88,86.88,86.87,86.88,16681.0,70.3944,70.3944,70.3863,70.3944,16681.0
2019-05-08 10:45:00,86.88,86.88,86.85,86.85,52872.0,70.3944,70.3944,70.3701,70.3701,52872.0
2019-05-08 10:50:00,86.84,86.86,86.83,86.84,9689.0,70.362,70.3782,70.3539,70.362,9689.0
2019-05-08 10:55:00,86.84,86.85,86.77,86.78,18520.0,70.362,70.3701,70.3053,70.3134,18520.0
2019-05-08 11:00:00,86.79,86.82,86.79,86.81,37253.0,70.3215,70.3458,70.3215,70.3377,37253.0
2019-05-08 11:05:00,86.82,86.84,86.81,86.84,13597.0,70.3458,70.362,70.3377,70.362,13597.0
2019-05-08 11:10:00,86.84,86.85,86.82,86.83,22140.0,70.362,70.3701,70.3458,70.3539,22140.0
2019-05-08 11:15:00,86.83,86.84,86.82,86.83,8425.0,70.3539,70.362,70.3458,70.3539,8425.0
2019-05-08 11:20:00,86.82,86.83,86.8,86.81,15895.0,70.3458,70.3539,70.3296,70.3377,15895.0
2019-05-08 11:25:00,86.81,86.81,86.79,86.8,11631.0,70.3377,70.3377,70.3215,70.3296,11631.0
2019-05-08 11:30:00,86.8,86.84,86.79,86.84,15551.0,70.3296,70.362,70.3215,70.362,15551.0
2019-05-08 11:35:00,86.84,86.84,86.81,86.83,7201.0,70.362,70.362,70.3377,70.3539,7201.0
2019-05-08 11:40:00,86.82,86.83,86.81,86.81,9714.0,70.3458,70.3539,70.3377,70.3377,9714.0
2019-05-08 11:45:00,86.81,86.83,86.8,86.82,23949.0,70.3377,70.3539,70.3296,70.3458,23949.0
2019-05-08 11:50:00,86.81,86.81,86.79,86.79,7677.0,70.3377,70.3377,70.3215,70.3215,7677.0
2019-05-08 11:55:00,86.79,86.8,86.78,86.79,13381.0,70.3215,70.3296,70.3134,70.3215,13381.0
2019-05-08 12:00:00,86.79,86.81,86.79,86.8,3522.0,70.3215,70.3377,70.3215,70.3296,3522.0
2019-05-08 12:05:00,86.8,86.8,86.79,86.8,5846.0,70.3296,70.3296,70.3215,70.3296,5846.0
2019-05-08 12:10:00,86.8,86.81,86.8,86.81,1821.0,70.3296,70.3377,70.3296,70.3377,1821.0
2019-05-08 12:15:00,86.81,86.82,86.8,86.81,9212.0,70.3377,70.3458,70.3296,70.3377,9212.0
2019-05-08 12:20:00,86.82,86.82,86.8,86.81,3876.0,70.3458,70.3458,70.3296,70.3377,3876.0
2019-05-08 12:25:00,86.81,86.81,86.8,86.81,2792.0,70.3377,70.3377,70.3296,70.3377,2792.0
2019-05-08 12:30:00,86.81,86.81,86.8,86.81,1511.0,70.3377,70.3377,70.3296,70.3377,1511.0
2019-05-08 12:35:00,86.81,86.81,86.8,86.81,4802.0,70.3377,70.3377,70.3296,70.3377,4802.0
2019-05-08 12:40:00,86.81,86.81,86.8,86.81,5948.0,70.3377,70.3377,70.3296,70.3377,5948.0
2019-05-08 12:45:00,86.8,86.81,86.8,86.8,5227.0,70.3296,70.3377,70.3296,70.3296,5227.0
2019-05-08 12:50:00,86.8,86.81,86.8,86.8,13286.0,70.3296,70.3377,70.3296,70.3296,13286.0
2019-05-08 12:55:00,86.81,86.81,86.79,86.8,8157.0,70.3377,70.3377,70.3215,70.3296,8157.0
2019-05-08 13:00:00,86.8,86.8,86.71,86.72,71616.0,70.3296,70.3296,70.2566,70.2647,71616.0
2019-05-08 13:05:00,86.71,86.71,86.7,86.7,4018.0,70.2566,70.2566,70.2485,70.2485,4018.0
2019-05-08 13:10:00,86.7,86.71,86.67,86.67,4480.0,70.2485,70.2566,70.2242,70.2242,4480.0
2019-05-08 13:15:00,86.67,86.69,86.67,86.68,2447.0,70.2242,70.2404,70.2242,70.2323,2447.0
2019-05-08 13:20:00,86.68,86.7,86.68,86.69,9751.0,70.2323,70.2485,70.2323,70.2404,9751.0
2019-05-08 13:25:00,86.7,86.71,86.7,86.71,4911.0,70.2485,70.2566,70.2485,70.2566,4911.0
2019-05-08 13:30:00,86.71,86.72,86.7,86.7,2452.0,70.2566,70.2647,70.2485,70.2485,2452.0
2019-05-08 13:35:00,86.71,86.71,86.7,86.7,4526.0,70.2566,70.2566,70.2485,70.2485,4526.0
2019-05-08 13:40:00,86.7,86.71,86.7,86.71,3012.0,70.2485,70.2566,70.2485,70.2566,3012.0
2019-05-08 13:45:00,86.72,86.72,86.71,86.72,1898.0,70.2647,70.2647,70.2566,70.2647,1898.0
2019-05-08 13:50:00,86.71,86.72,86.71,86.72,6347.0,70.2566,70.2647,70.2566,70.2647,6347.0
2019-05-08 13:55:00,86.72,86.72,86.71,86.72,8518.0,70.2647,70.2647,70.2566,70.2647,8518.0
2019-05-08 14:00:00,86.72,86.73,86.71,86.72,11974.0,70.2647,70.2728,70.2566,70.2647,11974.0
2019-05-08 14:05:00,86.73,86.73,86.69,86.69,11509.0,70.2728,70.2728,70.2404,70.2404,11509.0
2019-05-08 14:10:00,86.7,86.71,86.69,86.71,9037.0,70.2485,70.2566,70.2404,70.2566,9037.0
2019-05-08 14:15:00,86.7,86.71,86.7,86.7,15324.0,70.2485,70.2566,70.2485,70.2485,15324.0
2019-05-08 14:20:00,86.7,86.71,86.69,86.7,9621.0,70.2485,70.2566,70.2404,70.2485,9621.0
2019-05-08 14:25:00,86.7,86.71,86.69,86.7,12593.0,70.2485,70.2566,70.2404,70.2485,12593.0
2019-05-08 14:30:00,86.7,86.71,86.7,86.7,2423.0,70.2485,70.2566,70.2485,70.2485,2423.0
2019-05-08 14:35:00,86.7,86.72,86.7,86.72,5151.0,70.2485,70.2647,70.2485,70.2647,5151.0
2019-05-08 14:40:00,86.72,86.72,86.71,86.72,7609.0,70.2647,70.2647,70.2566,70.2647,7609.0
2019-05-08 14:45:00,86.72,86.72,86.71,86.72,18825.0,70.2647,70.2647,70.2566,70.2647,18825.0
2019-05-08 14:50:00,86.72,86.72,86.7,86.72,5168.0,70.2647,70.2647,70.2485,70.2647,5168.0
2019-05-08 14:55:00,86.72,86.72,86.7,86.7,9927.0,70.2647,70.2647,70.2485,70.2485,9927.0
2019-05-08 15:00:00,86.7,86.71,86.7,86.71,15828.0,70.2485,70.2566,70.2485,70.2566,15828.0
2019-05-08 15:05:00,86.7,86.71,86.7,86.7,6024.0,70.2485,70.2566,70.2485,70.2485,6024.0
2019-05-08 15:10:00,86.7,86.71,86.7,86.7,1577.0,70.2485,70.2566,70.2485,70.2485,1577.0
2019-05-08 15:15:00,86.7,86.71,86.7,86.7,20049.0,70.2485,70.2566,70.2485,70.2485,20049.0
2019-05-08 15:20:00,86.7,86.71,86.69,86.7,17571.0,70.2485,70.2566,70.2404,70.2485,17571.0
2019-05-08 15:25:00,86.71,86.71,86.7,86.71,14340.0,70.2566,70.2566,70.2485,70.2566,14340.0
2019-05-08 15:30:00,86.71,86.71,86.69,86.7,13660.0,70.2566,70.2566,70.2404,70.2485,13660.0
2019-05-08 15:35:00,86.69,86.71,86.69,86.7,10190.0,70.2404,70.2566,70.2404,70.2485,10190.0
2019-05-08 15:40:00,86.7,86.71,86.69,86.7,18815.0,70.2485,70.2566,70.2404,70.2485,18815.0
2019-05-08 15:45:00,86.7,86.7,86.69,86.69,10353.0,70.2485,70.2485,70.2404,70.2404,10353.0
2019-05-08 15:50:00,86.69,86.7,86.67,86.67,33913.0,70.2404,70.2485,70.2242,70.2242,33913.0
2019-05-08 15:55:00,86.67,86.68,86.64,86.65,12750.0,70.2242,70.2323,70.1999,70.208,12750.0
2019-05-09 09:30:00,86.87,87.0,86.81,86.81,35609.0,70.3863,70.4916,70.3377,70.3377,35609.0
2019-05-09 09:35:00,86.8,86.82,86.79,86.81,28268.0,70.3296,70.3458,70.3215,70.3377,28268.0
2019-05-09 09:40:00,86.81,86.81,86.78,86.79,39607.0,70.3377,70.3377,70.3134,70.3215,39607.0
2019-05-09 09:45:00,86.79,86.83,86.79,86.83,22217.0,70.3215,70.3539,70.3215,70.3539,22217.0
2019-05-09 09:50:00,86.83,86.85,86.82,86.85,12407.0,70.3539,70.3701,70.3458,70.3701,12407.0
2019-05-09 09:55:00,86.85,86.86,86.83,86.84,17853.0,70.3701,70.3782,70.3539,70.362,17853.0
2019-05-09 10:00:00,86.84,86.84,86.81,86.83,7406.0,70.362,70.362,70.3377,70.3539,7406.0
2019-05-09 10:05:00,86.84,86.84,86.82,86.83,6276.0,70.362,70.362,70.3458,70.3539,6276.0
2019-05-09 10:10:00,86.83,86.84,86.82,86.83,2630.0,70.3539,70.362,70.3458,70.3539,2630.0
2019-05-09 10:15:00,86.83,86.85,86.82,86.85,19351.0,70.3539,70.3701,70.3458,70.3701,19351.0
2019-05-09 10:20:00,86.84,86.86,86.84,86.86,10014.0,70.362,70.3782,70.362,70.3782,10014.0
2019-05-09 10:25:00,86.86,86.86,86.83,86.83,6385.0,70.3782,70.3782,70.3539,70.3539,6385.0
2019-05-09 10:30:00,86.83,86.84,86.82,86.84,4666.0,70.3539,70.362,70.3458,70.362,4666.0
2019-05-09 10:35:00,86.84,86.85,86.83,86.84,6050.0,70.362,70.3701,70.3539,70.362,6050.0
2019-05-09 10:40:00,86.84,86.84,86.81,86.82,5181.0,70.362,70.362,70.3377,70.3458,5181.0
2019-05-09 10:45:00,86.82,86.82,86.8,86.8,3340.0,70.3458,70.3458,70.3296,70.3296,3340.0
2019-05-09 10:50:00,86.81,86.81,86.79,86.8,10160.0,70.3377,70.3377,70.3215,70.3296,10160.0
2019-05-09 10:55:00,86.81,86.81,86.8,86.81,4054.0,70.3377,70.3377,70.3296,70.3377,4054.0
2019-05-09 11:00:00,86.8,86.8,86.79,86.8,2109.0,70.3296,70.3296,70.3215,70.3296,2109.0
2019-05-09 11:05:00,86.81,86.81,86.79,86.8,3556.0,70.3377,70.3377,70.3215,70.3296,3556.0
2019-05-09 11:10:00,86.8,86.8,86.76,86.77,10510.0,70.3296,70.3296,70.2972,70.3053,10510.0
2019-05-09 11:15:00,86.77,86.77,86.76,86.77,1218.0,70.3053,70.3053,70.2972,70.3053,1218.0
2019-05-09 11:20:00,86.76,86.78,86.76,86.77,10695.0,70.2972,70.3134,70.2972,70.3053,10695.0
2019-05-09 11:25:00,86.77,86.78,86.77,86.78,2370.0,70.3053,70.3134,70.3053,70.3134,2370.0
2019-05-09 11:30:00,86.78,86.78,86.77,86.78,1496.0,70.3134,70.3134,70.3053,70.3134,1496.0
2019-05-09 11:35:00,86.79,86.79,86.78,86.79,5231.0,70.3215,70.3215,70.3134,70.3215,5231.0
2019-05-09 11:40:00,86.78,86.79,86.78,86.78,4369.0,70.3134,70.3215,70.3134,70.3134,4369.0
2019-05-09 11:45:00,86.78,86.79,86.78,86.79,3226.0,70.3134,70.3215,70.3134,70.3215,3226.0
2019-05-09 11:50:00,86.78,86.79,86.78,86.79,6288.0,70.3134,70.3215,70.3134,70.3215,6288.0
2019-05-09 11:55:00,86.79,86.79,86.78,86.78,3784.0,70.3215,70.3215,70.3134,70.3134,3784.0
2019-05-09 12:00:00,86.79,86.79,86.78,86.79,1607.0,70.3215,70.3215,70.3134,70.3215,1607.0
2019-05-09 12:05:00,86.78,86.79,86.78,86.79,3566.0,70.3134,70.3215,70.3134,70.3215,3566.0
2019-05-09 12:10:00,86.79,86.79,86.78,86.79,6589.0,70.3215,70.3215,70.3134,70.3215,6589.0
2019-05-09 12:15:00,86.78,86.79,86.78,86.78,1921.0,70.3134,70.3215,70.3134,70.3134,1921.0
2019-05-09 12:20:00,86.77,86.78,86.77,86.78,2060.0,70.3053,70.3134,70.3053,70.3134,2060.0
2019-05-09 12:25:00,86.78,86.79,86.76,86.77,28836.0,70.3134,70.3215,70.2972,70.3053,28836.0
2019-05-09 12:30:00,86.77,86.78,86.77,86.78,2056.0,70.3053,70.3134,70.3053,70.3134,2056.0
2019-05-09 12:35:00,86.78,86.78,86.75,86.75,2349.0,70.3134,70.3134,70.289,70.289,2349.0
2019-05-09 12:40:00,86.75,86.76,86.74,86.76,3954.0,70.289,70.2972,70.2809,70.2972,3954.0
2019-05-09 12:45:00,86.75,86.77,86.75,86.76,11591.0,70.289,70.3053,70.289,70.2972,11591.0
2019-05-09 12:50:00,86.76,86.77,86.74,86.75,4064.0,70.2972,70.3053,70.2809,70.289,4064.0
2019-05-09 12:55:00,86.75,86.75,86.7,86.71,2281.0,70.289,70.289,70.2485,70.2566,2281.0
2019-05-09 13:00:00,86.72,86.73,86.69,86.72,13107.0,70.2647,70.2728,70.2404,70.2647,13107.0
2019-05-09 13:05:00,86.72,86.75,86.72,86.73,2980.0,70.2647,70.289,70.2647,70.2728,2980.0
2019-05-09 13:10:00,86.73,86.75,86.73,86.74,7167.0,70.2728,70.289,70.2728,70.2809,7167.0
2019-05-09 13:15:00,86.74,86.77,86.73,86.77,8522.0,70.2809,70.3053,70.2728,70.3053,8522.0
2019-05-09 13:20:00,86.77,86.79,86.76,86.76,2490.0,70.3053,70.3215,70.2972,70.2972,2490.0
2019-05-09 13:25:00,86.77,86.79,86.77,86.78,3252.0,70.3053,70.3215,70.3053,70.3134,3252.0
2019-05-09 13:30:00,86.79,86.79,86.78,86.78,6282.0,70.3215,70.3215,70.3134,70.3134,6282.0
2019-05-09 13:35:00,86.79,86.79,86.78,86.79,1901.0,70.3215,70.3215,70.3134,70.3215,1901.0
2019-05-09 13:40:00,86.79,86.8,86.78,86.79,10377.0,70.3215,70.3296,70.3134,70.3215,10377.0
2019-05-09 13:45:00,86.8,86.8,86.73,86.74,7466.0,70.3296,70.3296,70.2728,70.2809,7466.0
2019-05-09 13:50:00,86.75,86.75,86.74,86.74,5657.0,70.289,70.289,70.2809,70.2809,5657.0
2019-05-09 13:55:00,86.75,86.79,86.74,86.79,8566.0,70.289,70.3215,70.2809,70.3215,8566.0
2019-05-09 14:00:00,86.78,86.8,86.77,86.79,25282.0,70.3134,70.3296,70.3053,70.3215,25282.0
2019-05-09 14:05:00,86.8,86.8,86.77,86.79,17982.0,70.3296,70.3296,70.3053,70.3215,17982.0
2019-05-09 14:10:00,86.78,86.79,86.76,86.77,13811.0,70.3134,70.3215,70.2972,70.3053,13811.0
2019-05-09 14:15:00,86.77,86.79,86.76,86.78,5030.0,70.3053,70.3215,70.2972,70.3134,5030.0
2019-05-09 14:20:00,86.78,86.78,86.76,86.78,3257.0,70.3134,70.3134,70.2972,70.3134,3257.0
2019-05-09 14:25:00,86.78,86.78,86.76,86.76,6352.0,70.3134,70.3134,70.2972,70.2972,6352.0
2019-05-09 14:30:00,86.76,86.78,86.75,86.77,40661.0,70.2972,70.3134,70.289,70.3053,40661.0
2019-05-09 14:35:00,86.78,86.79,86.76,86.78,17992.0,70.3134,70.3215,70.2972,70.3134,17992.0
2019-05-09 14:40:00,86.79,86.79,86.77,86.78,7114.0,70.3215,70.3215,70.3053,70.3134,7114.0
2019-05-09 14:45:00,86.78,86.78,86.77,86.78,1318.0,70.3134,70.3134,70.3053,70.3134,1318.0
2019-05-09 14:50:00,86.78,86.79,86.77,86.78,8593.0,70.3134,70.3215,70.3053,70.3134,8593.0
2019-05-09 14:55:00,86.78,86.79,86.78,86.78,8874.0,70.3134,70.3215,70.3134,70.3134,8874.0
2019-05-09 15:00:00,86.77,86.79,86.77,86.78,28075.0,70.3053,70.3215,70.3053,70.3134,28075.0
2019-05-09 15:05:00,86.78,86.78,86.76,86.77,7160.0,70.3134,70.3134,70.2972,70.3053,7160.0
2019-05-09 15:10:00,86.77,86.78,86.77,86.78,7065.0,70.3053,70.3134,70.3053,70.3134,7065.0
2019-05-09 15:15:00,86.78,86.79,86.77,86.78,7336.0,70.3134,70.3215,70.3053,70.3134,7336.0
2019-05-09 15:20:00,86.78,86.79,86.77,86.79,6525.0,70.3134,70.3215,70.3053,70.3215,6525.0
2019-05-09 15:25:00,86.79,86.79,86.78,86.78,13266.0,70.3215,70.3215,70.3134,70.3134,13266.0
2019-05-09 15:30:00,86.78,86.8,86.78,86.79,18780.0,70.3134,70.3296,70.3134,70.3215,18780.0
2019-05-09 15:35:00,86.8,86.8,86.78,86.79,5233.0,70.3296,70.3296,70.3134,70.3215,5233.0
2019-05-09 15:40:00,86.79,86.79,86.78,86.79,7039.0,70.3215,70.3215,70.3134,70.3215,7039.0
2019-05-09 15:45:00,86.79,86.79,86.78,86.79,3087.0,70.3215,70.3215,70.3134,70.3215,3087.0
2019-05-09 15:50:00,86.78,86.79,86.78,86.79,3969.0,70.3134,70.3215,70.3134,70.3215,3969.0
2019-05-09 15:55:00,86.79,86.8,86.77,86.78,14431.0,70.3215,70.3296,70.3053,70.3134,14431.0
2019-05-10 09:30:00,86.79,86.79,86.74,86.76,19328.0,70.3215,70.3215,70.2809,70.2972,19328.0
2019-05-10 09:35:00,86.77,86.78,86.75,86.78,2691.0,70.3053,70.3134,70.289,70.3134,2691.0
2019-05-10 09:40:00,86.78,86.81,86.78,86.81,2383.0,70.3134,70.3377,70.3134,70.3377,2383.0
2019-05-10 09:45:00,86.8,86.81,86.79,86.81,3673.0,70.3296,70.3377,70.3215,70.3377,3673.0
2019-05-10 09:50:00,86.81,86.82,86.78,86.8,11094.0,70.3377,70.3458,70.3134,70.3296,11094.0
2019-05-10 09:55:00,86.79,86.8,86.79,86.8,5747.0,70.3215,70.3296,70.3215,70.3296,5747.0
2019-05-10 10:00:00,86.8,86.82,86.79,86.82,5414.0,70.3296,70.3458,70.3215,70.3458,5414.0
2019-05-10 10:05:00,86.81,86.82,86.81,86.82,2487.0,70.3377,70.3458,70.3377,70.3458,2487.0
2019-05-10 10:10:00,86.82,86.82,86.79,86.8,16551.0,70.3458,70.3458,70.3215,70.3296,16551.0
2019-05-10 10:15:00,86.8,86.8,86.77,86.78,26875.0,70.3296,70.3296,70.3053,70.3134,26875.0
2019-05-10 10:20:00,86.77,86.78,86.77,86.78,800.0,70.3053,70.3134,70.3053,70.3134,800.0
2019-05-10 10:25:00,86.78,86.78,86.75,86.76,57609.0,70.3134,70.3134,70.289,70.2972,57609.0
2019-05-10 10:30:00,86.76,86.77,86.76,86.77,7870.0,70.2972,70.3053,70.2972,70.3053,7870.0
2019-05-10 10:35:00,86.77,86.78,86.75,86.76,20420.0,70.3053,70.3134,70.289,70.2972,20420.0
2019-05-10 10:40:00,86.76,86.79,86.76,86.79,3326.0,70.2972,70.3215,70.2972,70.3215,3326.0
2019-05-10 10:45:00,86.78,86.79,86.77,86.79,2373.0,70.3134,70.3215,70.3053,70.3215,2373.0
2019-05-10 10:50:00,86.79,86.79,86.78,86.78,6328.0,70.3215,70.3215,70.3134,70.3134,6328.0
2019-05-10 10:55:00,86.78,86.79,86.78,86.78,29252.0,70.3134,70.3215,70.3134,70.3134,29252.0
2019-05-10 11:00:00,86.78,86.8,86.78,86.78,9463.0,70.3134,70.3296,70.3134,70.3134,9463.0
2019-05-10 11:05:00,86.78,86.8,86.77,86.79,5460.0,70.3134,70.3296,70.3053,70.3215,5460.0
2019-05-10 11:10:00,86.8,86.8,86.77,86.79,6110.0,70.3296,70.3296,70.3053,70.3215,6110.0
2019-05-10 11:15:00,86.79,86.79,86.76,86.77,9155.0,70.3215,70.3215,70.2972,70.3053,9155.0
2019-05-10 11:20:00,86.77,86.77,86.75,86.77,8077.0,70.3053,70.3053,70.289,70.3053,8077.0
2019-05-10 11:25:00,86.76,86.77,86.76,86.77,2970.0,70.2972,70.3053,70.2972,70.3053,2970.0
2019-05-10 11:30:00,86.77,86.79,86.77,86.79,1083.0,70.3053,70.3215,70.3053,70.3215,1083.0
2019-05-10 11:35:00,86.79,86.79,86.76,86.77,2864.0,70.3215,70.3215,70.2972,70.3053,2864.0
2019-05-10 11:40:00,86.77,86.79,86.77,86.79,860.0,70.3053,70.3215,70.3053,70.3215,860.0
2019-05-10 11:45:00,86.77,86.78,86.76,86.78,47130.0,70.3053,70.3134,70.2972,70.3134,47130.0
2019-05-10 11:50:00,86.77,86.78,86.75,86.75,5211.0,70.3053,70.3134,70.289,70.289,5211.0
2019-05-10 11:55:00,86.75,86.76,86.73,86.76,3926.0,70.289,70.2972,70.2728,70.2972,3926.0
2019-05-10 12:00:00,86.77,86.78,86.77,86.78,9095.0,70.3053,70.3134,70.3053,70.3134,9095.0
2019-05-10 12:05:00,86.78,86.79,86.77,86.79,4360.0,70.3134,70.3215,70.3053,70.3215,4360.0
2019-05-10 12:10:00,86.79,86.79,86.78,86.79,3978.0,70.3215,70.3215,70.3134,70.3215,3978.0
2019-05-10 12:15:00,86.79,86.8,86.78,86.8,8730.0,70.3215,70.3296,70.3134,70.3296,8730.0
2019-05-10 12:20:00,86.79,86.8,86.79,86.8,1797.0,70.3215,70.3296,70.3215,70.3296,1797.0
2019-05-10 12:25:00,86.8,86.8,86.79,86.8,22134.0,70.3296,70.3296,70.3215,70.3296,22134.0
2019-05-10 12:30:00,86.8,86.8,86.78,86.78,35775.0,70.3296,70.3296,70.3134,70.3134,35775.0
2019-05-10 12:35:00,86.79,86.79,86.78,86.79,33579.0,70.3215,70.3215,70.3134,70.3215,33579.0
2019-05-10 12:40:00,86.79,86.79,86.78,86.79,3980.0,70.3215,70.3215,70.3134,70.3215,3980.0
2019-05-10 12:45:00,86.79,86.8,86.78,86.79,1393.0,70.3215,70.3296,70.3134,70.3215,1393.0
2019-05-10 12:50:00,86.79,86.81,86.79,86.81,9698.0,70.3215,70.3377,70.3215,70.3377,9698.0
2019-05-10 12:55:00,86.81,86.82,86.81,86.81,10123.0,70.3377,70.3458,70.3377,70.3377,10123.0
2019-05-10 13:00:00,86.82,86.83,86.81,86.82,5177.0,70.3458,70.3539,70.3377,70.3458,5177.0
2019-05-10 13:05:00,86.83,86.83,86.82,86.83,9242.0,70.3539,70.3539,70.3458,70.3539,9242.0
2019-05-10 13:10:00,86.83,86.83,86.81,86.82,10286.0,70.3539,70.3539,70.3377,70.3458,10286.0
2019-05-10 13:15:00,86.81,86.82,86.8,86.81,40969.0,70.3377,70.3458,70.3296,70.3377,40969.0
2019-05-10 13:20:00,86.81,86.81,86.76,86.77,5607.0,70.3377,70.3377,70.2972,70.3053,5607.0
2019-05-10 13:25:00,86.77,86.77,86.76,86.77,2260.0,70.3053,70.3053,70.2972,70.3053,2260.0
2019-05-10 13:30:00,86.77,86.77,86.76,86.77,1292.0,70.3053,70.3053,70.2972,70.3053,1292.0
2019-05-10 13:35:00,86.77,86.77,86.76,86.77,26993.0,70.3053,70.3053,70.2972,70.3053,26993.0
2019-05-10 13:40:00,86.77,86.77,86.76,86.77,1458.0,70.3053,70.3053,70.2972,70.3053,1458.0
2019-05-10 13:45:00,86.77,86.77,86.75,86.75,7657.0,70.3053,70.3053,70.289,70.289,7657.0
2019-05-10 13:50:00,86.75,86.76,86.75,86.76,2194.0,70.289,70.2972,70.289,70.2972,2194.0
2019-05-10 13:55:00,86.76,86.76,86.75,86.75,3907.0,70.2972,70.2972,70.289,70.289,3907.0
2019-05-10 14:00:00,86.76,86.76,86.75,86.76,8793.0,70.2972,70.2972,70.289,70.2972,8793.0
2019-05-10 14:05:00,86.76,86.77,86.75,86.77,40737.0,70.2972,70.3053,70.289,70.3053,40737.0
2019-05-10 14:10:00,86.77,86.77,86.75,86.75,8637.0,70.3053,70.3053,70.289,70.289,8637.0
2019-05-10 14:15:00,86.75,86.76,86.74,86.76,49373.0,70.289,70.2972,70.2809,70.2972,49373.0
2019-05-10 14:20:00,86.76,86.77,86.75,86.77,20861.0,70.2972,70.3053,70.289,70.3053,20861.0
2019-05-10 14:25:00,86.76,86.78,86.76,86.78,17881.0,70.2972,70.3134,70.2972,70.3134,17881.0
2019-05-10 14:30:00,86.78,86.78,86.77,86.78,5411.0,70.3134,70.3134,70.3053,70.3134,5411.0
2019-05-10 14:35:00,86.78,86.79,86.77,86.79,3814.0,70.3134,70.3215,70.3053,70.3215,3814.0
2019-05-10 14:40:00,86.79,86.79,86.78,86.79,10111.0,70.3215,70.3215,70.3134,70.3215,10111.0
2019-05-10 14:45:00,86.79,86.79,86.78,86.79,2543.0,70.3215,70.3215,70.3134,70.3215,2543.0
2019-05-10 14:50:00,86.78,86.8,86.78,86.79,6125.0,70.3134,70.3296,70.3134,70.3215,6125.0
2019-05-10 14:55:00,86.8,86.81,86.79,86.81,11668.0,70.3296,70.3377,70.3215,70.3377,11668.0
2019-05-10 15:00:00,86.81,86.83,86.8,86.83,4492.0,70.3377,70.3539,70.3296,70.3539,4492.0
2019-05-10 15:05:00,86.83,86.83,86.81,86.81,8779.0,70.3539,70.3539,70.3377,70.3377,8779.0
2019-05-10 15:10:00,86.82,86.82,86.8,86.8,2897.0,70.3458,70.3458,70.3296,70.3296,2897.0
2019-05-10 15:15:00,86.8,86.8,86.76,86.77,17676.0,70.3296,70.3296,70.2972,70.3053,17676.0
2019-05-10 15:20:00,86.77,86.78,86.76,86.78,12903.0,70.3053,70.3134,70.2972,70.3134,12903.0
2019-05-10 15:25:00,86.78,86.78,86.76,86.78,16141.0,70.3134,70.3134,70.2972,70.3134,16141.0
2019-05-10 15:30:00,86.78,86.79,86.77,86.78,15367.0,70.3134,70.3215,70.3053,70.3134,15367.0
2019-05-10 15:35:00,86.79,86.8,86.78,86.79,54450.0,70.3215,70.3296,70.3134,70.3215,54450.0
2019-05-10 15:40:00,86.78,86.79,86.77,86.79,17354.0,70.3134,70.3215,70.3053,70.3215,17354.0
2019-05-10 15:45:00,86.79,86.79,86.77,86.79,5462.0,70.3215,70.3215,70.3053,70.3215,5462.0
2019-05-10 15:50:00,86.79,86.79,86.77,86.77,4548.0,70.3215,70.3215,70.3053,70.3053,4548.0
2019-05-10 15:55:00,86.78,86.8,86.77,86.78,25114.0,70.3134,70.3296,70.3053,70.3134,25114.0
2019-05-13 09:30:00,86.91,87.0,86.87,86.89,40437.0,70.4187,70.4916,70.3863,70.4025,40437.0
2019-05-13 09:35:00,86.88,86.89,86.87,86.88,11505.0,70.3944,70.4025,70.3863,70.3944,11505.0
2019-05-13 09:40:00,86.87,86.87,86.85,86.86,5103.0,70.3863,70.3863,70.3701,70.3782,5103.0
2019-05-13 09:45:00,86.86,86.87,86.84,86.84,12014.0,70.3782,70.3863,70.362,70.362,12014.0
2019-05-13 09:50:00,86.85,86.86,86.84,86.86,36358.0,70.3701,70.3782,70.362,70.3782,36358.0
2019-05-13 09:55:00,86.86,86.88,86.83,86.84,396468.0,70.3782,70.3944,70.3539,70.362,396468.0
2019-05-13 10:00:00,86.83,86.85,86.83,86.85,1110.0,70.3539,70.3701,70.3539,70.3701,1110.0
2019-05-13 10:05:00,86.86,86.86,86.82,86.84,14649.0,70.3782,70.3782,70.3458,70.362,14649.0
2019-05-13 10:10:00,86.84,86.84,86.83,86.84,1844.0,70.362,70.362,70.3539,70.362,1844.0
2019-05-13 10:15:00,86.84,86.84,86.83,86.84,5439.0,70.362,70.362,70.3539,70.362,5439.0
2019-05-13 10:20:00,86.86,86.86,86.84,86.85,1372.0,70.3782,70.3782,70.362,70.3701,1372.0
2019-05-13 10:25:00,86.85,86.87,86.85,86.85,8573.0,70.3701,70.3863,70.3701,70.3701,8573.0
2019-05-13 10:30:00,86.86,86.88,86.85,86.87,9748.0,70.3782,70.3944,70.3701,70.3863,9748.0
2019-05-13 10:35:00,86.86,86.87,86.85,86.87,5309.0,70.3782,70.3863,70.3701,70.3863,5309.0
2019-05-13 10:40:00,86.87,86.87,86.85,86.86,57094.0,70.3863,70.3863,70.3701,70.3782,57094.0
2019-05-13 10:45:00,86.86,86.88,86.85,86.87,29029.0,70.3782,70.3944,70.3701,70.3863,29029.0
2019-05-13 10:50:00,86.88,86.92,86.88,86.92,95615.0,70.3944,70.4268,70.3944,70.4268,95615.0
2019-05-13 10:55:00,86.92,86.93,86.91,86.92,80679.0,70.4268,70.4349,70.4187,70.4268,80679.0
2019-05-13 11:00:00,86.92,86.92,86.91,86.91,37190.0,70.4268,70.4268,70.4187,70.4187,37190.0
2019-05-13 11:05:00,86.92,86.92,86.91,86.92,52863.0,70.4268,70.4268,70.4187,70.4268,52863.0
2019-05-13 11:10:00,86.91,86.94,86.91,86.94,19102.0,70.4187,70.443,70.4187,70.443,19102.0
2019-05-13 11:15:00,86.94,86.95,86.93,86.95,27800.0,70.443,70.4511,70.4349,70.4511,27800.0
2019-05-13 11:20:00,86.95,86.96,86.94,86.96,13165.0,70.4511,70.4592,70.443,70.4592,13165.0
2019-05-13 11:25:00,86.95,86.99,86.95,86.98,19019.0,70.4511,70.4835,70.4511,70.4754,19019.0
2019-05-13 11:30:00,86.98,86.99,86.95,86.98,53663.0,70.4754,70.4835,70.4511,70.4754,53663.0
2019-05-13 11:35:00,86.98,86.98,86.97,86.98,2196.0,70.4754,70.4754,70.4673,70.4754,2196.0
2019-05-13 11:40:00,86.98,86.99,86.97,86.98,2190.0,70.4754,70.4835,70.4673,70.4754,2190.0
2019-05-13 11:45:00,86.98,86.99,86.97,86.97,20225.0,70.4754,70.4835,70.4673,70.4673,20225.0
2019-05-13 11:50:00,86.98,86.99,86.97,86.98,5492.0,70.4754,70.4835,70.4673,70.4754,5492.0
2019-05-13 11:55:00,86.98,86.99,86.96,86.97,50133.0,70.4754,70.4835,70.4592,70.4673,50133.0
2019-05-13 12:00:00,86.97,86.98,86.97,86.97,11343.0,70.4673,70.4754,70.4673,70.4673,11343.0
2019-05-13 12:05:00,86.98,86.98,86.97,86.97,6254.0,70.4754,70.4754,70.4673,70.4673,6254.0
2019-05-13 12:10:00,86.96,86.97,86.96,86.96,7908.0,70.4592,70.4673,70.4592,70.4592,7908.0
2019-05-13 12:15:00,86.97,86.98,86.96,86.98,26743.0,70.4673,70.4754,70.4592,70.4754,26743.0
2019-05-13 12:20:00,86.98,86.98,86.97,86.98,3841.0,70.4754,70.4754,70.4673,70.4754,3841.0
2019-05-13 12:25:00,86.98,87.0,86.98,86.98,16636.0,70.4754,70.4916,70.4754,70.4754,16636.0
2019-05-13 12:30:00,86.98,87.0,86.98,86.98,1834.0,70.4754,70.4916,70.4754,70.4754,1834.0
2019-05-13 12:35:00,86.98,86.98,86.97,86.97,9641.0,70.4754,70.4754,70.4673,70.4673,9641.0
2019-05-13 12:40:00,86.96,86.97,86.95,86.95,4252.0,70.4592,70.4673,70.4511,70.4511,4252.0
2019-05-13 12:45:00,86.95,86.96,86.95,86.95,10034.0,70.4511,70.4592,70.4511,70.4511,10034.0
2019-05-13 12:50:00,86.95,86.96,86.95,86.95,5607.0,70.4511,70.4592,70.4511,70.4511,5607.0
2019-05-13 12:55:00,86.95,86.96,86.95,86.95,6813.0,70.4511,70.4592,70.4511,70.4511,6813.0
2019-05-13 13:00:00,86.95,86.97,86.95,86.96,13695.0,70.4511,70.4673,70.4511,70.4592,13695.0
2019-05-13 13:05:00,86.97,86.97,86.96,86.96,7529.0,70.4673,70.4673,70.4592,70.4592,7529.0
2019-05-13 13:10:00,86.97,86.97,86.96,86.97,4710.0,70.4673,70.4673,70.4592,70.4673,4710.0
2019-05-13 13:15:00,86.97,86.97,86.96,86.96,7223.0,70.4673,70.4673,70.4592,70.4592,7223.0
2019-05-13 13:20:00,86.97,86.97,86.96,86.97,3191.0,70.4673,70.4673,70.4592,70.4673,3191.0
2019-05-13 13:25:00,86.97,86.97,86.96,86.96,17937.0,70.4673,70.4673,70.4592,70.4592,17937.0
2019-05-13 13:30:00,86.96,86.97,86.96,86.96,8131.0,70.4592,70.4673,70.4592,70.4592,8131.0
2019-05-13 13:35:00,86.96,86.97,86.93,86.93,26574.0,70.4592,70.4673,70.4349,70.4349,26574.0
2019-05-13 13:40:00,86.93,86.94,86.93,86.94,10044.0,70.4349,70.443,70.4349,70.443,10044.0
2019-05-13 13:45:00,86.94,86.94,86.93,86.94,14671.0,70.443,70.443,70.4349,70.443,14671.0
2019-05-13 13:50:00,86.93,86.94,86.92,86.92,10801.0,70.4349,70.443,70.4268,70.4268,10801.0
2019-05-13 13:55:00,86.93,86.93,86.91,86.92,12605.0,70.4349,70.4349,70.4187,70.4268,12605.0
2019-05-13 14:00:00,86.91,86.92,86.91,86.91,13972.0,70.4187,70.4268,70.4187,70.4187,13972.0
2019-05-13 14:05:00,86.92,86.92,86.91,86.91,11301.0,70.4268,70.4268,70.4187,70.4187,11301.0
2019-05-13 14:10:00,86.91,86.92,86.91,86.92,10371.0,70.4187,70.4268,70.4187,70.4268,10371.0
2019-05-13 14:15:00,86.91,86.94,86.91,86.94,26092.0,70.4187,70.443,70.4187,70.443,26092.0
2019-05-13 14:20:00,86.94,86.94,86.91,86.92,20950.0,70.443,70.443,70.4187,70.4268,20950.0
2019-05-13 14:25:00,86.91,86.91,86.88,86.89,43568.0,70.4187,70.4187,70.3944,70.4025,43568.0
2019-05-13 14:30:00,86.9,86.91,86.89,86.9,5399.0,70.4106,70.4187,70.4025,70.4106,5399.0
2019-05-13 14:35:00,86.91,86.93,86.91,86.93,27032.0,70.4187,70.4349,70.4187,70.4349,27032.0
2019-05-13 14:40:00,86.93,86.93,86.92,86.92,14846.0,70.4349,70.4349,70.4268,70.4268,14846.0
2019-05-13 14:45:00,86.92,86.93,86.91,86.92,7998.0,70.4268,70.4349,70.4187,70.4268,7998.0
2019-05-13 14:50:00,86.92,86.92,86.91,86.91,5030.0,70.4268,70.4268,70.4187,70.4187,5030.0
2019-05-13 14:55:00,86.92,86.92,86.9,86.92,4010.0,70.4268,70.4268,70.4106,70.4268,4010.0
2019-05-13 15:00:00,86.92,86.93,86.91,86.92,11799.0,70.4268,70.4349,70.4187,70.4268,11799.0
2019-05-13 15:05:00,86.91,86.92,86.9,86.92,6547.0,70.4187,70.4268,70.4106,70.4268,6547.0
2019-05-13 15:10:00,86.92,86.92,86.91,86.92,13672.0,70.4268,70.4268,70.4187,70.4268,13672.0
2019-05-13 15:15:00,86.91,86.93,86.9,86.92,54094.0,70.4187,70.4349,70.4106,70.4268,54094.0
2019-05-13 15:20:00,86.92,86.93,86.91,86.92,22339.0,70.4268,70.4349,70.4187,70.4268,22339.0
2019-05-13 15:25:00,86.92,86.93,86.91,86.91,8104.0,70.4268,70.4349,70.4187,70.4187,8104.0
2019-05-13 15:30:00,86.92,86.92,86.91,86.92,24467.0,70.4268,70.4268,70.4187,70.4268,24467.0
2019-05-13 15:35:00,86.92,86.92,86.91,86.92,17346.0,70.4268,70.4268,70.4187,70.4268,17346.0
2019-05-13 15:40:00,86.92,86.92,86.9,86.91,24883.0,70.4268,70.4268,70.4106,70.4187,24883.0
2019-05-13 15:45:00,86.9,86.92,86.9,86.92,67860.0,70.4106,70.4268,70.4106,70.4268,67860.0
2019-05-13 15:50:00,86.91,86.92,86.9,86.9,65551.0,70.4187,70.4268,70.4106,70.4106,65551.0
2019-05-13 15:55:00,86.91,86.91,86.9,86.91,11318.0,70.4187,70.4187,70.4106,70.4187,11318.0
2019-05-14 09:30:00,86.91,86.91,86.88,86.91,43878.0,70.4187,70.4187,70.3944,70.4187,43878.0
2019-05-14 09:35:00,86.9,86.91,86.9,86.91,8173.0,70.4106,70.4187,70.4106,70.4187,8173.0
2019-05-14 09:40:00,86.91,86.92,86.9,86.91,1796.0,70.4187,70.4268,70.4106,70.4187,1796.0
2019-05-14 09:45:00,86.91,86.91,86.9,86.91,27564.0,70.4187,70.4187,70.4106,70.4187,27564.0
2019-05-14 09:50:00,86.91,86.93,86.9,86.93,5701.0,70.4187,70.4349,70.4106,70.4349,5701.0
2019-05-14 09:55:00,86.92,86.95,86.92,86.95,22436.0,70.4268,70.4511,70.4268,70.4511,22436.0
2019-05-14 10:00:00,86.94,86.95,86.93,86.93,7167.0,70.443,70.4511,70.4349,70.4349,7167.0
2019-05-14 10:05:00,86.93,86.94,86.92,86.93,9700.0,70.4349,70.443,70.4268,70.4349,9700.0
2019-05-14 10:10:00,86.94,86.94,86.93,86.94,2090.0,70.443,70.443,70.4349,70.443,2090.0
2019-05-14 10:15:00,86.94,86.94,86.93,86.93,12256.0,70.443,70.443,70.4349,70.4349,12256.0
2019-05-14 10:20:00,86.93,86.94,86.93,86.94,13096.0,70.4349,70.443,70.4349,70.443,13096.0
2019-05-14 10:25:00,86.94,86.94,86.93,86.94,5573.0,70.443,70.443,70.4349,70.443,5573.0
2019-05-14 10:30:00,86.94,86.94,86.92,86.92,20942.0,70.443,70.443,70.4268,70.4268,20942.0
2019-05-14 10:35:00,86.92,86.93,86.92,86.93,2008.0,70.4268,70.4349,70.4268,70.4349,2008.0
2019-05-14 10:40:00,86.92,86.93,86.92,86.92,16950.0,70.4268,70.4349,70.4268,70.4268,16950.0
2019-05-14 10:45:00,86.92,86.93,86.91,86.92,29840.0,70.4268,70.4349,70.4187,70.4268,29840.0
2019-05-14 10:50:00,86.91,86.92,86.91,86.92,4441.0,70.4187,70.4268,70.4187,70.4268,4441.0
2019-05-14 10:55:00,86.92,86.92,86.91,86.92,14735.0,70.4268,70.4268,70.4187,70.4268,14735.0
2019-05-14 11:00:00,86.92,86.92,86.91,86.92,5103.0,70.4268,70.4268,70.4187,70.4268,5103.0
2019-05-14 11:05:00,86.92,86.92,86.91,86.91,14290.0,70.4268,70.4268,70.4187,70.4187,14290.0
2019-05-14 11:10:00,86.92,86.92,86.91,86.92,5310.0,70.4268,70.4268,70.4187,70.4268,5310.0
2019-05-14 11:15:00,86.92,86.92,86.9,86.9,7576.0,70.4268,70.4268,70.4106,70.4106,7576.0
2019-05-14 11:20:00,86.9,86.91,86.9,86.9,10401.0,70.4106,70.4187,70.4106,70.4106,10401.0
2019-05-14 11:25:00,86.9,86.9,86.88,86.89,9645.0,70.4106,70.4106,70.3944,70.4025,9645.0
2019-05-14 11:30:00,86.89,86.89,86.88,86.89,6553.0,70.4025,70.4025,70.3944,70.4025,6553.0
2019-05-14 11:35:00,86.89,86.89,86.88,86.89,29838.0,70.4025,70.4025,70.3944,70.4025,29838.0
2019-05-14 11:40:00,86.89,86.89,86.88,86.88,9251.0,70.4025,70.4025,70.3944,70.3944,9251.0
2019-05-14 11:45:00,86.89,86.89,86.88,86.89,14779.0,70.4025,70.4025,70.3944,70.4025,14779.0
2019-05-14 11:50:00,86.89,86.89,86.88,86.88,20428.0,70.4025,70.4025,70.3944,70.3944,20428.0
2019-05-14 11:55:00,86.89,86.91,86.88,86.9,14592.0,70.4025,70.4187,70.3944,70.4106,14592.0
2019-05-14 12:00:00,86.89,86.91,86.89,86.9,7632.0,70.4025,70.4187,70.4025,70.4106,7632.0
2019-05-14 12:05:00,86.89,86.91,86.89,86.91,4680.0,70.4025,70.4187,70.4025,70.4187,4680.0
2019-05-14 12:10:00,86.9,86.91,86.9,86.91,9048.0,70.4106,70.4187,70.4106,70.4187,9048.0
2019-05-14 12:15:00,86.91,86.91,86.9,86.9,2178.0,70.4187,70.4187,70.4106,70.4106,2178.0
2019-05-14 12:20:00,86.91,86.91,86.9,86.91,9651.0,70.4187,70.4187,70.4106,70.4187,9651.0
2019-05-14 12:25:00,86.91,86.91,86.9,86.91,7363.0,70.4187,70.4187,70.4106,70.4187,7363.0
2019-05-14 12:30:00,86.92,86.92,86.91,86.91,3530.0,70.4268,70.4268,70.4187,70.4187,3530.0
2019-05-14 12:35:00,86.92,86.92,86.9,86.91,13095.0,70.4268,70.4268,70.4106,70.4187,13095.0
2019-05-14 12:40:00,86.9,86.91,86.9,86.91,4206.0,70.4106,70.4187,70.4106,70.4187,4206.0
2019-05-14 12:45:00,86.91,86.91,86.9,86.9,1580.0,70.4187,70.4187,70.4106,70.4106,1580.0
2019-05-14 12:50:00,86.91,86.91,86.9,86.91,3265.0,70.4187,70.4187,70.4106,70.4187,3265.0
2019-05-14 12:55:00,86.91,86.91,86.9,86.9,6476.0,70.4187,70.4187,70.4106,70.4106,6476.0
2019-05-14 13:00:00,86.91,86.91,86.9,86.91,7006.0,70.4187,70.4187,70.4106,70.4187,7006.0
2019-05-14 13:05:00,86.91,86.91,86.9,86.91,14211.0,70.4187,70.4187,70.4106,70.4187,14211.0
2019-05-14 13:10:00,86.91,86.91,86.9,86.91,14832.0,70.4187,70.4187,70.4106,70.4187,14832.0
2019-05-14 13:15:00,86.91,86.91,86.9,86.91,7678.0,70.4187,70.4187,70.4106,70.4187,7678.0
2019-05-14 13:20:00,86.91,86.91,86.9,86.91,9119.0,70.4187,70.4187,70.4106,70.4187,9119.0
2019-05-14 13:25:00,86.91,86.91,86.9,86.91,6299.0,70.4187,70.4187,70.4106,70.4187,6299.0
2019-05-14 13:30:00,86.91,86.92,86.9,86.91,7122.0,70.4187,70.4268,70.4106,70.4187,7122.0
2019-05-14 13:35:00,86.91,86.93,86.91,86.91,13654.0,70.4187,70.4349,70.4187,70.4187,13654.0
2019-05-14 13:40:00,86.92,86.92,86.91,86.92,1833.0,70.4268,70.4268,70.4187,70.4268,1833.0
2019-05-14 13:45:00,86.92,86.92,86.91,86.92,6054.0,70.4268,70.4268,70.4187,70.4268,6054.0
2019-05-14 13:50:00,86.92,86.92,86.91,86.92,17141.0,70.4268,70.4268,70.4187,70.4268,17141.0
2019-05-14 13:55:00,86.91,86.92,86.9,86.91,8957.0,70.4187,70.4268,70.4106,70.4187,8957.0
2019-05-14 14:00:00,86.9,86.91,86.9,86.91,7239.0,70.4106,70.4187,70.4106,70.4187,7239.0
2019-05-14 14:05:00,86.91,86.92,86.91,86.92,7489.0,70.4187,70.4268,70.4187,70.4268,7489.0
2019-05-14 14:10:00,86.92,86.92,86.91,86.92,2838.0,70.4268,70.4268,70.4187,70.4268,2838.0
2019-05-14 14:15:00,86.92,86.92,86.91,86.92,9013.0,70.4268,70.4268,70.4187,70.4268,9013.0
2019-05-14 14:20:00,86.92,86.92,86.91,86.92,7310.0,70.4268,70.4268,70.4187,70.4268,7310.0
2019-05-14 14:25:00,86.92,86.92,86.91,86.92,13773.0,70.4268,70.4268,70.4187,70.4268,13773.0
2019-05-14 14:30:00,86.92,86.92,86.91,86.92,9783.0,70.4268,70.4268,70.4187,70.4268,9783.0
2019-05-14 14:35:00,86.91,86.92,86.91,86.92,25085.0,70.4187,70.4268,70.4187,70.4268,25085.0
2019-05-14 14:40:00,86.92,86.93,86.91,86.93,13573.0,70.4268,70.4349,70.4187,70.4349,13573.0
2019-05-14 14:45:00,86.92,86.93,86.92,86.92,2336.0,70.4268,70.4349,70.4268,70.4268,2336.0
2019-05-14 14:50:00,86.93,86.93,86.92,86.92,7135.0,70.4349,70.4349,70.4268,70.4268,7135.0
2019-05-14 14:55:00,86.92,86.93,86.92,86.92,5289.0,70.4268,70.4349,70.4268,70.4268,5289.0
2019-05-14 15:00:00,86.92,86.93,86.91,86.91,14439.0,70.4268,70.4349,70.4187,70.4187,14439.0
2019-05-14 15:05:00,86.92,86.92,86.91,86.92,5980.0,70.4268,70.4268,70.4187,70.4268,5980.0
2019-05-14 15:10:00,86.92,86.92,86.9,86.91,5034.0,70.4268,70.4268,70.4106,70.4187,5034.0
2019-05-14 15:15:00,86.91,86.92,86.9,86.91,19577.0,70.4187,70.4268,70.4106,70.4187,19577.0
2019-05-14 15:20:00,86.92,86.93,86.91,86.92,7851.0,70.4268,70.4349,70.4187,70.4268,7851.0
2019-05-14 15:25:00,86.92,86.93,86.92,86.92,7985.0,70.4268,70.4349,70.4268,70.4268,7985.0
2019-05-14 15:30:00,86.93,86.93,86.92,86.92,16204.0,70.4349,70.4349,70.4268,70.4268,16204.0
2019-05-14 15:35:00,86.92,86.93,86.92,86.92,13193.0,70.4268,70.4349,70.4268,70.4268,13193.0
2019-05-14 15:40:00,86.93,86.93,86.92,86.92,14558.0,70.4349,70.4349,70.4268,70.4268,14558.0
2019-05-14 15:45:00,86.92,86.93,86.92,86.92,37815.0,70.4268,70.4349,70.4268,70.4268,37815.0
2019-05-14 15:50:00,86.93,86.93,86.92,86.92,14745.0,70.4349,70.4349,70.4268,70.4268,14745.0
2019-05-14 15:55:00,86.92,86.93,86.92,86.92,67454.0,70.4268,70.4349,70.4268,70.4268,67454.0
2019-05-15 09:30:00,87.22,87.24,87.12,87.17,83693.0,70.6699,70.6861,70.5888,70.6294,83693.0
2019-05-15 09:35:00,87.17,87.17,87.13,87.14,9636.0,70.6294,70.6294,70.5969,70.605,9636.0
2019-05-15 09:40:00,87.13,87.15,87.13,87.14,20990.0,70.5969,70.6131,70.5969,70.605,20990.0
2019-05-15 09:45:00,87.15,87.15,87.12,87.12,44685.0,70.6131,70.6131,70.5888,70.5888,44685.0
2019-05-15 09:50:00,87.12,87.14,87.11,87.12,27649.0,70.5888,70.605,70.5807,70.5888,27649.0
2019-05-15 09:55:00,87.12,87.12,87.1,87.12,9442.0,70.5888,70.5888,70.5726,70.5888,9442.0
2019-05-15 10:00:00,87.12,87.12,87.1,87.11,14118.0,70.5888,70.5888,70.5726,70.5807,14118.0
2019-05-15 10:05:00,87.11,87.12,87.11,87.12,8035.0,70.5807,70.5888,70.5807,70.5888,8035.0
2019-05-15 10:10:00,87.12,87.15,87.09,87.1,42203.0,70.5888,70.6131,70.5645,70.5726,42203.0
2019-05-15 10:15:00,87.1,87.12,87.08,87.11,66415.0,70.5726,70.5888,70.5564,70.5807,66415.0
2019-05-15 10:20:00,87.11,87.11,87.09,87.11,35692.0,70.5807,70.5807,70.5645,70.5807,35692.0
2019-05-15 10:25:00,87.1,87.1,87.08,87.09,29548.0,70.5726,70.5726,70.5564,70.5645,29548.0
2019-05-15 10:30:00,87.08,87.09,87.07,87.07,6472.0,70.5564,70.5645,70.5483,70.5483,6472.0
2019-05-15 10:35:00,87.08,87.1,87.07,87.1,9379.0,70.5564,70.5726,70.5483,70.5726,9379.0
2019-05-15 10:40:00,87.09,87.11,87.09,87.1,326446.0,70.5645,70.5807,70.5645,70.5726,326446.0
2019-05-15 10:45:00,87.11,87.11,87.07,87.08,12812.0,70.5807,70.5807,70.5483,70.5564,12812.0
2019-05-15 10:50:00,87.08,87.08,87.06,87.06,5307.0,70.5564,70.5564,70.5402,70.5402,5307.0
2019-05-15 10:55:00,87.06,87.08,87.06,87.08,7697.0,70.5402,70.5564,70.5402,70.5564,7697.0
2019-05-15 11:00:00,87.09,87.1,87.07,87.08,6345.0,70.5645,70.5726,70.5483,70.5564,6345.0
2019-05-15 11:05:00,87.08,87.08,87.06,87.06,9686.0,70.5564,70.5564,70.5402,70.5402,9686.0
2019-05-15 11:10:00,87.06,87.07,87.05,87.06,40571.0,70.5402,70.5483,70.5321,70.5402,40571.0
2019-05-15 11:15:00,87.06,87.07,87.06,87.06,24404.0,70.5402,70.5483,70.5402,70.5402,24404.0
2019-05-15 11:20:00,87.07,87.07,87.04,87.04,9928.0,70.5483,70.5483,70.524,70.524,9928.0
2019-05-15 11:25:00,87.05,87.07,87.04,87.06,15780.0,70.5321,70.5483,70.524,70.5402,15780.0
2019-05-15 11:30:00,87.06,87.07,87.05,87.07,4778.0,70.5402,70.5483,70.5321,70.5483,4778.0
2019-05-15 11:35:00,87.06,87.09,87.06,87.09,9080.0,70.5402,70.5645,70.5402,70.5645,9080.0
2019-05-15 11:40:00,87.08,87.09,87.06,87.08,11960.0,70.5564,70.5645,70.5402,70.5564,11960.0
2019-05-15 11:45:00,87.08,87.09,87.07,87.09,40961.0,70.5564,70.5645,70.5483,70.5645,40961.0
2019-05-15 11:50:00,87.09,87.09,87.08,87.09,8909.0,70.5645,70.5645,70.5564,70.5645,8909.0
2019-05-15 11:55:00,87.09,87.09,87.07,87.08,10303.0,70.5645,70.5645,70.5483,70.5564,10303.0
2019-05-15 12:00:00,87.09,87.09,87.08,87.09,6498.0,70.5645,70.5645,70.5564,70.5645,6498.0
2019-05-15 12:05:00,87.08,87.09,87.08,87.09,14906.0,70.5564,70.5645,70.5564,70.5645,14906.0
2019-05-15 12:10:00,87.09,87.09,87.07,87.09,8219.0,70.5645,70.5645,70.5483,70.5645,8219.0
2019-05-15 12:15:00,87.09,87.1,87.08,87.1,6915.0,70.5645,70.5726,70.5564,70.5726,6915.0
2019-05-15 12:20:00,87.09,87.13,87.09,87.13,6329.0,70.5645,70.5969,70.5645,70.5969,6329.0
2019-05-15 12:25:00,87.13,87.13,87.12,87.13,14373.0,70.5969,70.5969,70.5888,70.5969,14373.0
2019-05-15 12:30:00,87.12,87.13,87.12,87.13,7259.0,70.5888,70.5969,70.5888,70.5969,7259.0
2019-05-15 12:35:00,87.13,87.14,87.12,87.14,7819.0,70.5969,70.605,70.5888,70.605,7819.0
2019-05-15 12:40:00,87.14,87.14,87.13,87.14,2501.0,70.605,70.605,70.5969,70.605,2501.0
2019-05-15 12:45:00,87.14,87.14,87.13,87.14,14089.0,70.605,70.605,70.5969,70.605,14089.0
2019-05-15 12:50:00,87.14,87.14,87.13,87.14,9179.0,70.605,70.605,70.5969,70.605,9179.0
2019-05-15 12:55:00,87.14,87.16,87.13,87.16,8444.0,70.605,70.6212,70.5969,70.6212,8444.0
2019-05-15 13:00:00,87.16,87.16,87.14,87.15,4948.0,70.6212,70.6212,70.605,70.6131,4948.0
2019-05-15 13:05:00,87.15,87.15,87.14,87.15,3261.0,70.6131,70.6131,70.605,70.6131,3261.0
2019-05-15 13:10:00,87.15,87.15,87.14,87.14,7816.0,70.6131,70.6131,70.605,70.605,7816.0
2019-05-15 13:15:00,87.15,87.15,87.14,87.15,20493.0,70.6131,70.6131,70.605,70.6131,20493.0
2019-05-15 13:20:00,87.14,87.15,87.14,87.15,6206.0,70.605,70.6131,70.605,70.6131,6206.0
2019-05-15 13:25:00,87.15,87.15,87.12,87.12,7930.0,70.6131,70.6131,70.5888,70.5888,7930.0
2019-05-15 13:30:00,87.12,87.13,87.12,87.13,4269.0,70.5888,70.5969,70.5888,70.5969,4269.0
2019-05-15 13:35:00,87.13,87.13,87.12,87.13,11897.0,70.5969,70.5969,70.5888,70.5969,11897.0
2019-05-15 13:40:00,87.13,87.13,87.12,87.13,2419.0,70.5969,70.5969,70.5888,70.5969,2419.0
2019-05-15 13:45:00,87.13,87.13,87.12,87.13,10015.0,70.5969,70.5969,70.5888,70.5969,10015.0
2019-05-15 13:50:00,87.13,87.13,87.11,87.12,6362.0,70.5969,70.5969,70.5807,70.5888,6362.0
2019-05-15 13:55:00,87.12,87.13,87.11,87.13,7162.0,70.5888,70.5969,70.5807,70.5969,7162.0
2019-05-15 14:00:00,87.13,87.14,87.12,87.14,9655.0,70.5969,70.605,70.5888,70.605,9655.0
2019-05-15 14:05:00,87.13,87.14,87.13,87.14,3337.0,70.5969,70.605,70.5969,70.605,3337.0
2019-05-15 14:10:00,87.14,87.14,87.13,87.13,9029.0,70.605,70.605,70.5969,70.5969,9029.0
2019-05-15 14:15:00,87.13,87.13,87.12,87.12,9445.0,70.5969,70.5969,70.5888,70.5888,9445.0
2019-05-15 14:20:00,87.12,87.13,87.12,87.12,7728.0,70.5888,70.5969,70.5888,70.5888,7728.0
2019-05-15 14:25:00,87.12,87.13,87.12,87.13,83424.0,70.5888,70.5969,70.5888,70.5969,83424.0
2019-05-15 14:30:00,87.13,87.13,87.12,87.12,37193.0,70.5969,70.5969,70.5888,70.5888,37193.0
2019-05-15 14:35:00,87.13,87.13,87.12,87.12,13977.0,70.5969,70.5969,70.5888,70.5888,13977.0
2019-05-15 14:40:00,87.12,87.14,87.12,87.14,14850.0,70.5888,70.605,70.5888,70.605,14850.0
2019-05-15 14:45:00,87.14,87.14,87.13,87.14,3614.0,70.605,70.605,70.5969,70.605,3614.0
2019-05-15 14:50:00,87.14,87.14,87.13,87.14,10274.0,70.605,70.605,70.5969,70.605,10274.0
2019-05-15 14:55:00,87.14,87.14,87.13,87.14,10623.0,70.605,70.605,70.5969,70.605,10623.0
2019-05-15 15:00:00,87.13,87.14,87.13,87.14,6159.0,70.5969,70.605,70.5969,70.605,6159.0
2019-05-15 15:05:00,87.14,87.14,87.13,87.13,37090.0,70.605,70.605,70.5969,70.5969,37090.0
2019-05-15 15:10:00,87.13,87.14,87.13,87.14,29959.0,70.5969,70.605,70.5969,70.605,29959.0
2019-05-15 15:15:00,87.14,87.16,87.14,87.15,66019.0,70.605,70.6212,70.605,70.6131,66019.0
2019-05-15 15:20:00,87.15,87.15,87.14,87.14,5701.0,70.6131,70.6131,70.605,70.605,5701.0
2019-05-15 15:25:00,87.15,87.16,87.14,87.16,11103.0,70.6131,70.6212,70.605,70.6212,11103.0
2019-05-15 15:30:00,87.16,87.17,87.15,87.16,113303.0,70.6212,70.6294,70.6131,70.6212,113303.0
2019-05-15 15:35:00,87.16,87.17,87.15,87.17,77370.0,70.6212,70.6294,70.6131,70.6294,77370.0
2019-05-15 15:40:00,87.17,87.17,87.15,87.16,19397.0,70.6294,70.6294,70.6131,70.6212,19397.0
2019-05-15 15:45:00,87.16,87.16,87.15,87.15,25787.0,70.6212,70.6212,70.6131,70.6131,25787.0
2019-05-15 15:50:00,87.15,87.16,87.15,87.16,7450.0,70.6131,70.6212,70.6131,70.6212,7450.0
2019-05-15 15:55:00,87.16,87.16,87.14,87.14,53142.0,70.6212,70.6212,70.605,70.605,53142.0
2019-05-16 09:30:00,87.11,87.11,87.07,87.08,27366.0,70.5807,70.5807,70.5483,70.5564,27366.0
2019-05-16 09:35:00,87.08,87.1,87.06,87.06,15030.0,70.5564,70.5726,70.5402,70.5402,15030.0
2019-05-16 09:40:00,87.07,87.08,87.04,87.04,8382.0,70.5483,70.5564,70.524,70.524,8382.0
2019-05-16 09:45:00,87.05,87.06,87.04,87.06,10298.0,70.5321,70.5402,70.524,70.5402,10298.0
2019-05-16 09:50:00,87.06,87.06,87.04,87.04,31787.0,70.5402,70.5402,70.524,70.524,31787.0
2019-05-16 09:55:00,87.04,87.05,87.03,87.05,23847.0,70.524,70.5321,70.5159,70.5321,23847.0
2019-05-16 10:00:00,87.05,87.06,87.04,87.05,5074.0,70.5321,70.5402,70.524,70.5321,5074.0
2019-05-16 10:05:00,87.05,87.06,87.05,87.06,17672.0,70.5321,70.5402,70.5321,70.5402,17672.0
2019-05-16 10:10:00,87.05,87.08,87.05,87.08,22581.0,70.5321,70.5564,70.5321,70.5564,22581.0
2019-05-16 10:15:00,87.08,87.08,87.07,87.07,9153.0,70.5564,70.5564,70.5483,70.5483,9153.0
2019-05-16 10:20:00,87.08,87.08,87.06,87.06,6217.0,70.5564,70.5564,70.5402,70.5402,6217.0
2019-05-16 10:25:00,87.07,87.07,87.05,87.06,4936.0,70.5483,70.5483,70.5321,70.5402,4936.0
2019-05-16 10:30:00,87.07,87.08,87.06,87.07,2487.0,70.5483,70.5564,70.5402,70.5483,2487.0
2019-05-16 10:35:00,87.08,87.09,87.08,87.08,8067.0,70.5564,70.5645,70.5564,70.5564,8067.0
2019-05-16 10:40:00,87.09,87.1,87.07,87.08,6707.0,70.5645,70.5726,70.5483,70.5564,6707.0
2019-05-16 10:45:00,87.08,87.09,87.07,87.07,4707.0,70.5564,70.5645,70.5483,70.5483,4707.0
2019-05-16 10:50:00,87.07,87.08,87.07,87.08,4913.0,70.5483,70.5564,70.5483,70.5564,4913.0
2019-05-16 10:55:00,87.08,87.08,87.07,87.08,4356.0,70.5564,70.5564,70.5483,70.5564,4356.0
2019-05-16 11:00:00,87.08,87.08,87.07,87.08,9381.0,70.5564,70.5564,70.5483,70.5564,9381.0
2019-05-16 11:05:00,87.09,87.09,87.08,87.09,6494.0,70.5645,70.5645,70.5564,70.5645,6494.0
2019-05-16 11:10:00,87.08,87.1,87.08,87.09,27914.0,70.5564,70.5726,70.5564,70.5645,27914.0
2019-05-16 11:15:00,87.08,87.09,87.07,87.08,6522.0,70.5564,70.5645,70.5483,70.5564,6522.0
2019-05-16 11:20:00,87.08,87.08,87.05,87.06,8411.0,70.5564,70.5564,70.5321,70.5402,8411.0
2019-05-16 11:25:00,87.06,87.07,87.05,87.06,4368.0,70.5402,70.5483,70.5321,70.5402,4368.0
2019-05-16 11:30:00,87.06,87.08,87.06,87.08,48384.0,70.5402,70.5564,70.5402,70.5564,48384.0
2019-05-16 11:35:00,87.08,87.08,87.07,87.07,14188.0,70.5564,70.5564,70.5483,70.5483,14188.0
2019-05-16 11:40:00,87.08,87.09,87.08,87.09,9786.0,70.5564,70.5645,70.5564,70.5645,9786.0
2019-05-16 11:45:00,87.08,87.09,87.08,87.08,5731.0,70.5564,70.5645,70.5564,70.5564,5731.0
2019-05-16 11:50:00,87.09,87.09,87.08,87.09,4375.0,70.5645,70.5645,70.5564,70.5645,4375.0
2019-05-16 11:55:00,87.09,87.09,87.08,87.09,3941.0,70.5645,70.5645,70.5564,70.5645,3941.0
2019-05-16 12:00:00,87.09,87.09,87.08,87.09,2907.0,70.5645,70.5645,70.5564,70.5645,2907.0
2019-05-16 12:05:00,87.09,87.1,87.08,87.1,4031.0,70.5645,70.5726,70.5564,70.5726,4031.0
2019-05-16 12:10:00,87.09,87.1,87.09,87.09,4567.0,70.5645,70.5726,70.5645,70.5645,4567.0
2019-05-16 12:15:00,87.09,87.09,87.07,87.07,8339.0,70.5645,70.5645,70.5483,70.5483,8339.0
2019-05-16 12:20:00,87.08,87.08,87.07,87.08,4446.0,70.5564,70.5564,70.5483,70.5564,4446.0
2019-05-16 12:25:00,87.08,87.08,87.07,87.08,9778.0,70.5564,70.5564,70.5483,70.5564,9778.0
2019-05-16 12:30:00,87.07,87.08,87.07,87.08,3447.0,70.5483,70.5564,70.5483,70.5564,3447.0
2019-05-16 12:35:00,87.07,87.08,87.07,87.08,4699.0,70.5483,70.5564,70.5483,70.5564,4699.0
2019-05-16 12:40:00,87.08,87.1,87.06,87.08,246870.0,70.5564,70.5726,70.5402,70.5564,246870.0
2019-05-16 12:45:00,87.08,87.11,87.08,87.1,137339.0,70.5564,70.5807,70.5564,70.5726,137339.0
2019-05-16 12:50:00,87.11,87.12,87.1,87.11,99895.0,70.5807,70.5888,70.5726,70.5807,99895.0
2019-05-16 12:55:00,87.11,87.12,87.11,87.11,1993.0,70.5807,70.5888,70.5807,70.5807,1993.0
2019-05-16 13:00:00,87.12,87.12,87.11,87.12,128685.0,70.5888,70.5888,70.5807,70.5888,128685.0
2019-05-16 13:05:00,87.12,87.13,87.1,87.12,164516.0,70.5888,70.5969,70.5726,70.5888,164516.0
2019-05-16 13:10:00,87.13,87.13,87.12,87.13,2766.0,70.5969,70.5969,70.5888,70.5969,2766.0
2019-05-16 13:15:00,87.13,87.14,87.12,87.13,148299.0,70.5969,70.605,70.5888,70.5969,148299.0
2019-05-16 13:20:00,87.14,87.14,87.13,87.14,16249.0,70.605,70.605,70.5969,70.605,16249.0
2019-05-16 13:25:00,87.14,87.14,87.11,87.12,202506.0,70.605,70.605,70.5807,70.5888,202506.0
2019-05-16 13:30:00,87.12,87.12,87.11,87.12,44971.0,70.5888,70.5888,70.5807,70.5888,44971.0
2019-05-16 13:35:00,87.12,87.12,87.1,87.11,13148.0,70.5888,70.5888,70.5726,70.5807,13148.0
2019-05-16 13:40:00,87.11,87.12,87.1,87.11,13199.0,70.5807,70.5888,70.5726,70.5807,13199.0
2019-05-16 13:45:00,87.12,87.12,87.11,87.12,33487.0,70.5888,70.5888,70.5807,70.5888,33487.0
2019-05-16 13:50:00,87.12,87.13,87.12,87.13,7478.0,70.5888,70.5969,70.5888,70.5969,7478.0
2019-05-16 13:55:00,87.13,87.13,87.1,87.11,15396.0,70.5969,70.5969,70.5726,70.5807,15396.0
2019-05-16 14:00:00,87.11,87.11,87.1,87.11,16740.0,70.5807,70.5807,70.5726,70.5807,16740.0
2019-05-16 14:05:00,87.11,87.11,87.1,87.11,6513.0,70.5807,70.5807,70.5726,70.5807,6513.0
2019-05-16 14:10:00,87.11,87.11,87.1,87.11,20538.0,70.5807,70.5807,70.5726,70.5807,20538.0
2019-05-16 14:15:00,87.1,87.11,87.1,87.11,4454.0,70.5726,70.5807,70.5726,70.5807,4454.0
2019-05-16 14:20:00,87.11,87.11,87.1,87.11,7332.0,70.5807,70.5807,70.5726,70.5807,7332.0
2019-05-16 14:25:00,87.11,87.11,87.1,87.11,10363.0,70.5807,70.5807,70.5726,70.5807,10363.0
2019-05-16 14:30:00,87.11,87.11,87.1,87.11,5343.0,70.5807,70.5807,70.5726,70.5807,5343.0
2019-05-16 14:35:00,87.11,87.11,87.09,87.1,14033.0,70.5807,70.5807,70.5645,70.5726,14033.0
2019-05-16 14:40:00,87.1,87.1,87.09,87.09,10578.0,70.5726,70.5726,70.5645,70.5645,10578.0
2019-05-16 14:45:00,87.09,87.1,87.08,87.09,15457.0,70.5645,70.5726,70.5564,70.5645,15457.0
2019-05-16 14:50:00,87.09,87.09,87.08,87.09,14524.0,70.5645,70.5645,70.5564,70.5645,14524.0
2019-05-16 14:55:00,87.08,87.09,87.08,87.09,14315.0,70.5564,70.5645,70.5564,70.5645,14315.0
2019-05-16 15:00:00,87.09,87.1,87.08,87.1,17669.0,70.5645,70.5726,70.5564,70.5726,17669.0
2019-05-16 15:05:00,87.09,87.11,87.09,87.11,30474.0,70.5645,70.5807,70.5645,70.5807,30474.0
2019-05-16 15:10:00,87.1,87.11,87.09,87.11,19701.0,70.5726,70.5807,70.5645,70.5807,19701.0
2019-05-16 15:15:00,87.11,87.12,87.11,87.12,10202.0,70.5807,70.5888,70.5807,70.5888,10202.0
2019-05-16 15:20:00,87.12,87.12,87.1,87.11,8082.0,70.5888,70.5888,70.5726,70.5807,8082.0
2019-05-16 15:25:00,87.11,87.12,87.1,87.11,19871.0,70.5807,70.5888,70.5726,70.5807,19871.0
2019-05-16 15:30:00,87.12,87.12,87.11,87.12,8514.0,70.5888,70.5888,70.5807,70.5888,8514.0
2019-05-16 15:35:00,87.12,87.12,87.11,87.12,9666.0,70.5888,70.5888,70.5807,70.5888,9666.0
2019-05-16 15:40:00,87.11,87.12,87.1,87.1,44641.0,70.5807,70.5888,70.5726,70.5726,44641.0
2019-05-16 15:45:00,87.11,87.11,87.09,87.1,30350.0,70.5807,70.5807,70.5645,70.5726,30350.0
2019-05-16 15:50:00,87.09,87.11,87.09,87.09,16823.0,70.5645,70.5807,70.5645,70.5645,16823.0
2019-05-16 15:55:00,87.09,87.1,87.09,87.1,50081.0,70.5645,70.5726,70.5645,70.5726,50081.0
2019-05-17 09:30:00,87.21,87.23,87.15,87.17,30499.0,70.6618,70.678,70.6131,70.6294,30499.0
2019-05-17 09:35:00,87.17,87.18,87.15,87.16,12153.0,70.6294,70.6375,70.6131,70.6212,12153.0
2019-05-17 09:40:00,87.16,87.16,87.15,87.16,6989.0,70.6212,70.6212,70.6131,70.6212,6989.0
2019-05-17 09:45:00,87.15,87.15,87.13,87.13,9548.0,70.6131,70.6131,70.5969,70.5969,9548.0
2019-05-17 09:50:00,87.14,87.14,87.12,87.14,14828.0,70.605,70.605,70.5888,70.605,14828.0
2019-05-17 09:55:00,87.14,87.15,87.13,87.14,6067.0,70.605,70.6131,70.5969,70.605,6067.0
2019-05-17 10:00:00,87.13,87.13,87.09,87.1,28453.0,70.5969,70.5969,70.5645,70.5726,28453.0
2019-05-17 10:05:00,87.11,87.13,87.1,87.13,10017.0,70.5807,70.5969,70.5726,70.5969,10017.0
2019-05-17 10:10:00,87.13,87.13,87.11,87.12,17416.0,70.5969,70.5969,70.5807,70.5888,17416.0
2019-05-17 10:15:00,87.12,87.14,87.11,87.12,25815.0,70.5888,70.605,70.5807,70.5888,25815.0
2019-05-17 10:20:00,87.12,87.12,87.09,87.1,7081.0,70.5888,70.5888,70.5645,70.5726,7081.0
2019-05-17 10:25:00,87.11,87.11,87.1,87.11,10162.0,70.5807,70.5807,70.5726,70.5807,10162.0
2019-05-17 10:30:00,87.11,87.12,87.1,87.12,1306.0,70.5807,70.5888,70.5726,70.5888,1306.0
2019-05-17 10:35:00,87.12,87.13,87.11,87.12,9318.0,70.5888,70.5969,70.5807,70.5888,9318.0
2019-05-17 10:40:00,87.13,87.13,87.12,87.13,4055.0,70.5969,70.5969,70.5888,70.5969,4055.0
2019-05-17 10:45:00,87.13,87.14,87.12,87.14,8725.0,70.5969,70.605,70.5888,70.605,8725.0
2019-05-17 10:50:00,87.13,87.14,87.11,87.11,8260.0,70.5969,70.605,70.5807,70.5807,8260.0
2019-05-17 10:55:00,87.11,87.11,87.06,87.07,29046.0,70.5807,70.5807,70.5402,70.5483,29046.0
2019-05-17 11:00:00,87.08,87.09,87.07,87.09,11086.0,70.5564,70.5645,70.5483,70.5645,11086.0
2019-05-17 11:05:00,87.09,87.1,87.09,87.09,1945.0,70.5645,70.5726,70.5645,70.5645,1945.0
2019-05-17 11:10:00,87.09,87.11,87.09,87.11,4737.0,70.5645,70.5807,70.5645,70.5807,4737.0
2019-05-17 11:15:00,87.11,87.11,87.1,87.11,3665.0,70.5807,70.5807,70.5726,70.5807,3665.0
2019-05-17 11:20:00,87.11,87.11,87.09,87.09,6553.0,70.5807,70.5807,70.5645,70.5645,6553.0
2019-05-17 11:25:00,87.09,87.09,87.08,87.09,2652.0,70.5645,70.5645,70.5564,70.5645,2652.0
2019-05-17 11:30:00,87.09,87.09,87.08,87.08,16626.0,70.5645,70.5645,70.5564,70.5564,16626.0
2019-05-17 11:35:00,87.09,87.09,87.08,87.09,2172.0,70.5645,70.5645,70.5564,70.5645,2172.0
2019-05-17 11:40:00,87.09,87.09,87.08,87.09,11966.0,70.5645,70.5645,70.5564,70.5645,11966.0
2019-05-17 11:45:00,87.09,87.1,87.08,87.09,4414.0,70.5645,70.5726,70.5564,70.5645,4414.0
2019-05-17 11:50:00,87.1,87.1,87.09,87.09,3484.0,70.5726,70.5726,70.5645,70.5645,3484.0
2019-05-17 11:55:00,87.1,87.11,87.1,87.11,4651.0,70.5726,70.5807,70.5726,70.5807,4651.0
2019-05-17 12:00:00,87.11,87.12,87.1,87.12,2625.0,70.5807,70.5888,70.5726,70.5888,2625.0
2019-05-17 12:05:00,87.12,87.12,87.1,87.11,6738.0,70.5888,70.5888,70.5726,70.5807,6738.0
2019-05-17 12:10:00,87.11,87.11,87.1,87.11,1374.0,70.5807,70.5807,70.5726,70.5807,1374.0
2019-05-17 12:15:00,87.11,87.12,87.1,87.12,5066.0,70.5807,70.5888,70.5726,70.5888,5066.0
2019-05-17 12:20:00,87.12,87.12,87.11,87.12,7021.0,70.5888,70.5888,70.5807,70.5888,7021.0
2019-05-17 12:25:00,87.12,87.12,87.11,87.12,1842.0,70.5888,70.5888,70.5807,70.5888,1842.0
2019-05-17 12:30:00,87.12,87.12,87.11,87.12,5579.0,70.5888,70.5888,70.5807,70.5888,5579.0
2019-05-17 12:35:00,87.12,87.12,87.11,87.11,4229.0,70.5888,70.5888,70.5807,70.5807,4229.0
2019-05-17 12:40:00,87.12,87.12,87.09,87.09,11021.0,70.5888,70.5888,70.5645,70.5645,11021.0
2019-05-17 12:45:00,87.09,87.1,87.09,87.1,5107.0,70.5645,70.5726,70.5645,70.5726,5107.0
2019-05-17 12:50:00,87.1,87.1,87.09,87.09,6956.0,70.5726,70.5726,70.5645,70.5645,6956.0
2019-05-17 12:55:00,87.09,87.1,87.09,87.09,2690.0,70.5645,70.5726,70.5645,70.5645,2690.0
2019-05-17 13:00:00,87.09,87.1,87.09,87.1,10686.0,70.5645,70.5726,70.5645,70.5726,10686.0
2019-05-17 13:05:00,87.09,87.11,87.09,87.11,10295.0,70.5645,70.5807,70.5645,70.5807,10295.0
2019-05-17 13:10:00,87.11,87.12,87.1,87.11,6216.0,70.5807,70.5888,70.5726,70.5807,6216.0
2019-05-17 13:15:00,87.12,87.12,87.09,87.09,30222.0,70.5888,70.5888,70.5645,70.5645,30222.0
2019-05-17 13:20:00,87.1,87.1,87.08,87.09,102852.0,70.5726,70.5726,70.5564,70.5645,102852.0
2019-05-17 13:25:00,87.09,87.1,87.09,87.09,68633.0,70.5645,70.5726,70.5645,70.5645,68633.0
2019-05-17 13:30:00,87.09,87.1,87.09,87.09,16730.0,70.5645,70.5726,70.5645,70.5645,16730.0
2019-05-17 13:35:00,87.1,87.1,87.09,87.1,22748.0,70.5726,70.5726,70.5645,70.5726,22748.0
2019-05-17 13:40:00,87.09,87.1,87.09,87.09,8553.0,70.5645,70.5726,70.5645,70.5645,8553.0
2019-05-17 13:45:00,87.09,87.1,87.09,87.1,3844.0,70.5645,70.5726,70.5645,70.5726,3844.0
2019-05-17 13:50:00,87.1,87.1,87.09,87.09,2357.0,70.5726,70.5726,70.5645,70.5645,2357.0
2019-05-17 13:55:00,87.1,87.1,87.09,87.09,7097.0,70.5726,70.5726,70.5645,70.5645,7097.0
2019-05-17 14:00:00,87.09,87.1,87.09,87.09,4027.0,70.5645,70.5726,70.5645,70.5645,4027.0
2019-05-17 14:05:00,87.1,87.1,87.09,87.09,7360.0,70.5726,70.5726,70.5645,70.5645,7360.0
2019-05-17 14:10:00,87.09,87.1,87.09,87.1,6675.0,70.5645,70.5726,70.5645,70.5726,6675.0
2019-05-17 14:15:00,87.09,87.1,87.09,87.09,4043.0,70.5645,70.5726,70.5645,70.5645,4043.0
2019-05-17 14:20:00,87.09,87.1,87.09,87.09,2716.0,70.5645,70.5726,70.5645,70.5645,2716.0
2019-05-17 14:25:00,87.09,87.1,87.09,87.09,5312.0,70.5645,70.5726,70.5645,70.5645,5312.0
2019-05-17 14:30:00,87.09,87.1,87.09,87.09,15858.0,70.5645,70.5726,70.5645,70.5645,15858.0
2019-05-17 14:35:00,87.09,87.1,87.09,87.1,4922.0,70.5645,70.5726,70.5645,70.5726,4922.0
2019-05-17 14:40:00,87.09,87.1,87.08,87.09,5802.0,70.5645,70.5726,70.5564,70.5645,5802.0
2019-05-17 14:45:00,87.09,87.09,87.08,87.09,4414.0,70.5645,70.5645,70.5564,70.5645,4414.0
2019-05-17 14:50:00,87.08,87.09,87.08,87.09,6579.0,70.5564,70.5645,70.5564,70.5645,6579.0
2019-05-17 14:55:00,87.09,87.09,87.08,87.09,13719.0,70.5645,70.5645,70.5564,70.5645,13719.0
2019-05-17 15:00:00,87.09,87.11,87.09,87.11,21491.0,70.5645,70.5807,70.5645,70.5807,21491.0
2019-05-17 15:05:00,87.11,87.12,87.1,87.11,7673.0,70.5807,70.5888,70.5726,70.5807,7673.0
2019-05-17 15:10:00,87.12,87.12,87.11,87.12,5311.0,70.5888,70.5888,70.5807,70.5888,5311.0
2019-05-17 15:15:00,87.12,87.12,87.11,87.11,5805.0,70.5888,70.5888,70.5807,70.5807,5805.0
2019-05-17 15:20:00,87.12,87.12,87.11,87.11,8606.0,70.5888,70.5888,70.5807,70.5807,8606.0
2019-05-17 15:25:00,87.12,87.12,87.11,87.12,16495.0,70.5888,70.5888,70.5807,70.5888,16495.0
2019-05-17 15:30:00,87.12,87.13,87.11,87.12,25386.0,70.5888,70.5969,70.5807,70.5888,25386.0
2019-05-17 15:35:00,87.12,87.12,87.11,87.12,4918.0,70.5888,70.5888,70.5807,70.5888,4918.0
2019-05-17 15:40:00,87.12,87.12,87.11,87.12,16867.0,70.5888,70.5888,70.5807,70.5888,16867.0
2019-05-17 15:45:00,87.12,87.12,87.11,87.11,10445.0,70.5888,70.5888,70.5807,70.5807,10445.0
2019-05-17 15:50:00,87.12,87.12,87.1,87.1,6048.0,70.5888,70.5888,70.5726,70.5726,6048.0
2019-05-17 15:55:00,87.11,87.11,87.08,87.09,35227.0,70.5807,70.5807,70.5564,70.5645,35227.0
2019-05-20 09:30:00,87.08,87.13,87.04,87.04,26296.0,70.5564,70.5969,70.524,70.524,26296.0
2019-05-20 09:35:00,87.05,87.1,87.05,87.09,16492.0,70.5321,70.5726,70.5321,70.5645,16492.0
2019-05-20 09:40:00,87.09,87.1,87.07,87.08,37983.0,70.5645,70.5726,70.5483,70.5564,37983.0
2019-05-20 09:45:00,87.08,87.08,87.05,87.05,14646.0,70.5564,70.5564,70.5321,70.5321,14646.0
2019-05-20 09:50:00,87.06,87.07,87.04,87.05,17156.0,70.5402,70.5483,70.524,70.5321,17156.0
2019-05-20 09:55:00,87.05,87.05,87.04,87.05,14622.0,70.5321,70.5321,70.524,70.5321,14622.0
2019-05-20 10:00:00,87.06,87.06,87.04,87.05,4962.0,70.5402,70.5402,70.524,70.5321,4962.0
2019-05-20 10:05:00,87.05,87.06,87.04,87.06,6312.0,70.5321,70.5402,70.524,70.5402,6312.0
2019-05-20 10:10:00,87.06,87.06,87.04,87.05,11159.0,70.5402,70.5402,70.524,70.5321,11159.0
2019-05-20 10:15:00,87.04,87.04,87.02,87.03,11650.0,70.524,70.524,70.5078,70.5159,11650.0
2019-05-20 10:20:00,87.03,87.03,87.02,87.03,4230.0,70.5159,70.5159,70.5078,70.5159,4230.0
2019-05-20 10:25:00,87.03,87.03,87.02,87.03,16855.0,70.5159,70.5159,70.5078,70.5159,16855.0
2019-05-20 10:30:00,87.03,87.03,87.01,87.02,14366.0,70.5159,70.5159,70.4997,70.5078,14366.0
2019-05-20 10:35:00,87.01,87.02,87.01,87.02,3168.0,70.4997,70.5078,70.4997,70.5078,3168.0
2019-05-20 10:40:00,87.03,87.03,87.01,87.02,10401.0,70.5159,70.5159,70.4997,70.5078,10401.0
2019-05-20 10:45:00,87.03,87.03,87.02,87.02,21525.0,70.5159,70.5159,70.5078,70.5078,21525.0
2019-05-20 10:50:00,87.02,87.03,87.0,87.01,8609.0,70.5078,70.5159,70.4916,70.4997,8609.0
2019-05-20 10:55:00,87.01,87.01,87.0,87.01,11459.0,70.4997,70.4997,70.4916,70.4997,11459.0
2019-05-20 11:00:00,87.01,87.01,87.0,87.01,3815.0,70.4997,70.4997,70.4916,70.4997,3815.0
2019-05-20 11:05:00,87.01,87.01,87.0,87.01,8881.0,70.4997,70.4997,70.4916,70.4997,8881.0
2019-05-20 11:10:00,87.01,87.02,87.01,87.01,4883.0,70.4997,70.5078,70.4997,70.4997,4883.0
2019-05-20 11:15:00,87.02,87.02,87.01,87.02,5015.0,70.5078,70.5078,70.4997,70.5078,5015.0
2019-05-20 11:20:00,87.02,87.02,87.0,87.01,9367.0,70.5078,70.5078,70.4916,70.4997,9367.0
2019-05-20 11:25:00,87.01,87.01,87.0,87.01,1247.0,70.4997,70.4997,70.4916,70.4997,1247.0
2019-05-20 11:30:00,87.01,87.02,87.0,87.02,9124.0,70.4997,70.5078,70.4916,70.5078,9124.0
2019-05-20 11:35:00,87.02,87.02,87.01,87.02,3873.0,70.5078,70.5078,70.4997,70.5078,3873.0
2019-05-20 11:40:00,87.02,87.02,87.01,87.02,7734.0,70.5078,70.5078,70.4997,70.5078,7734.0
2019-05-20 11:45:00,87.02,87.02,87.0,87.01,5873.0,70.5078,70.5078,70.4916,70.4997,5873.0
2019-05-20 11:50:00,87.01,87.01,87.0,87.01,2024.0,70.4997,70.4997,70.4916,70.4997,2024.0
2019-05-20 11:55:00,87.01,87.01,87.0,87.01,3187.0,70.4997,70.4997,70.4916,70.4997,3187.0
2019-05-20 12:00:00,87.01,87.01,86.98,86.98,13325.0,70.4997,70.4997,70.4754,70.4754,13325.0
2019-05-20 12:05:00,86.98,86.99,86.98,86.98,9394.0,70.4754,70.4835,70.4754,70.4754,9394.0
2019-05-20 12:10:00,86.98,86.99,86.98,86.98,5688.0,70.4754,70.4835,70.4754,70.4754,5688.0
2019-05-20 12:15:00,86.98,86.99,86.95,86.96,9753.0,70.4754,70.4835,70.4511,70.4592,9753.0
2019-05-20 12:20:00,86.97,86.97,86.95,86.96,15685.0,70.4673,70.4673,70.4511,70.4592,15685.0
2019-05-20 12:25:00,86.95,86.97,86.95,86.97,2417.0,70.4511,70.4673,70.4511,70.4673,2417.0
2019-05-20 12:30:00,86.97,86.97,86.95,86.96,5769.0,70.4673,70.4673,70.4511,70.4592,5769.0
2019-05-20 12:35:00,86.95,86.96,86.95,86.95,12123.0,70.4511,70.4592,70.4511,70.4511,12123.0
2019-05-20 12:40:00,86.95,86.97,86.95,86.97,3510.0,70.4511,70.4673,70.4511,70.4673,3510.0
2019-05-20 12:45:00,86.97,86.97,86.93,86.95,30292.0,70.4673,70.4673,70.4349,70.4511,30292.0
2019-05-20 12:50:00,86.95,86.95,86.93,86.95,11231.0,70.4511,70.4511,70.4349,70.4511,11231.0
2019-05-20 12:55:00,86.95,86.96,86.94,86.95,4802.0,70.4511,70.4592,70.443,70.4511,4802.0
2019-05-20 13:00:00,86.95,86.96,86.95,86.96,7582.0,70.4511,70.4592,70.4511,70.4592,7582.0
2019-05-20 13:05:00,86.96,86.97,86.95,86.97,12103.0,70.4592,70.4673,70.4511,70.4673,12103.0
2019-05-20 13:10:00,86.97,86.97,86.95,86.95,19401.0,70.4673,70.4673,70.4511,70.4511,19401.0
2019-05-20 13:15:00,86.96,86.96,86.95,86.95,2664.0,70.4592,70.4592,70.4511,70.4511,2664.0
2019-05-20 13:20:00,86.95,86.96,86.95,86.95,24861.0,70.4511,70.4592,70.4511,70.4511,24861.0
2019-05-20 13:25:00,86.95,86.96,86.94,86.95,11281.0,70.4511,70.4592,70.443,70.4511,11281.0
2019-05-20 13:30:00,86.95,86.95,86.94,86.95,5208.0,70.4511,70.4511,70.443,70.4511,5208.0
2019-05-20 13:35:00,86.95,86.95,86.94,86.95,5498.0,70.4511,70.4511,70.443,70.4511,5498.0
2019-05-20 13:40:00,86.94,86.95,86.92,86.93,133429.0,70.443,70.4511,70.4268,70.4349,133429.0
2019-05-20 13:45:00,86.92,86.93,86.92,86.92,5257.0,70.4268,70.4349,70.4268,70.4268,5257.0
2019-05-20 13:50:00,86.93,86.93,86.92,86.93,3846.0,70.4349,70.4349,70.4268,70.4349,3846.0
2019-05-20 13:55:00,86.93,86.94,86.93,86.94,8863.0,70.4349,70.443,70.4349,70.443,8863.0
2019-05-20 14:00:00,86.94,86.95,86.93,86.95,19148.0,70.443,70.4511,70.4349,70.4511,19148.0
2019-05-20 14:05:00,86.95,86.96,86.95,86.96,13176.0,70.4511,70.4592,70.4511,70.4592,13176.0
2019-05-20 14:10:00,86.96,86.96,86.95,86.95,8087.0,70.4592,70.4592,70.4511,70.4511,8087.0
2019-05-20 14:15:00,86.95,86.96,86.95,86.95,9185.0,70.4511,70.4592,70.4511,70.4511,9185.0
2019-05-20 14:20:00,86.96,86.96,86.95,86.95,4460.0,70.4592,70.4592,70.4511,70.4511,4460.0
2019-05-20 14:25:00,86.95,86.96,86.95,86.95,5302.0,70.4511,70.4592,70.4511,70.4511,5302.0
2019-05-20 14:30:00,86.96,86.96,86.94,86.95,15973.0,70.4592,70.4592,70.443,70.4511,15973.0
2019-05-20 14:35:00,86.95,86.95,86.94,86.95,7391.0,70.4511,70.4511,70.443,70.4511,7391.0
2019-05-20 14:40:00,86.94,86.95,86.94,86.94,3449.0,70.443,70.4511,70.443,70.443,3449.0
2019-05-20 14:45:00,86.95,86.95,86.94,86.95,6512.0,70.4511,70.4511,70.443,70.4511,6512.0
2019-05-20 14:50:00,86.95,86.95,86.92,86.93,15961.0,70.4511,70.4511,70.4268,70.4349,15961.0
2019-05-20 14:55:00,86.93,86.93,86.92,86.92,19418.0,70.4349,70.4349,70.4268,70.4268,19418.0
2019-05-20 15:00:00,86.92,86.93,86.91,86.91,5129.0,70.4268,70.4349,70.4187,70.4187,5129.0
2019-05-20 15:05:00,86.9,86.92,86.9,86.92,14645.0,70.4106,70.4268,70.4106,70.4268,14645.0
2019-05-20 15:10:00,86.92,86.93,86.91,86.93,11179.0,70.4268,70.4349,70.4187,70.4349,11179.0
2019-05-20 15:15:00,86.93,86.93,86.92,86.92,9892.0,70.4349,70.4349,70.4268,70.4268,9892.0
2019-05-20 15:20:00,86.93,86.93,86.92,86.93,7878.0,70.4349,70.4349,70.4268,70.4349,7878.0
2019-05-20 15:25:00,86.93,86.94,86.92,86.94,10288.0,70.4349,70.443,70.4268,70.443,10288.0
2019-05-20 15:30:00,86.94,86.94,86.92,86.93,12024.0,70.443,70.443,70.4268,70.4349,12024.0
2019-05-20 15:35:00,86.93,86.93,86.92,86.93,4492.0,70.4349,70.4349,70.4268,70.4349,4492.0
2019-05-20 15:40:00,86.93,86.94,86.92,86.94,6793.0,70.4349,70.443,70.4268,70.443,6793.0
2019-05-20 15:45:00,86.94,86.95,86.93,86.95,25608.0,70.443,70.4511,70.4349,70.4511,25608.0
2019-05-20 15:50:00,86.94,86.94,86.93,86.93,13286.0,70.443,70.443,70.4349,70.4349,13286.0
2019-05-20 15:55:00,86.94,86.94,86.91,86.91,21963.0,70.443,70.443,70.4187,70.4187,21963.0
2019-05-21 09:30:00,86.93,86.93,86.9,86.91,36078.0,70.4349,70.4349,70.4106,70.4187,36078.0
2019-05-21 09:35:00,86.91,86.92,86.9,86.92,3490.0,70.4187,70.4268,70.4106,70.4268,3490.0
2019-05-21 09:40:00,86.91,86.92,86.9,86.91,4570.0,70.4187,70.4268,70.4106,70.4187,4570.0
2019-05-21 09:45:00,86.91,86.92,86.9,86.91,7384.0,70.4187,70.4268,70.4106,70.4187,7384.0
2019-05-21 09:50:00,86.91,86.92,86.9,86.92,8256.0,70.4187,70.4268,70.4106,70.4268,8256.0
2019-05-21 09:55:00,86.92,86.93,86.91,86.92,18818.0,70.4268,70.4349,70.4187,70.4268,18818.0
2019-05-21 10:00:00,86.92,86.93,86.91,86.92,7404.0,70.4268,70.4349,70.4187,70.4268,7404.0
2019-05-21 10:05:00,86.92,86.92,86.9,86.92,22683.0,70.4268,70.4268,70.4106,70.4268,22683.0
2019-05-21 10:10:00,86.91,86.92,86.91,86.91,3226.0,70.4187,70.4268,70.4187,70.4187,3226.0
2019-05-21 10:15:00,86.92,86.92,86.91,86.92,11664.0,70.4268,70.4268,70.4187,70.4268,11664.0
2019-05-21 10:20:00,86.92,86.92,86.91,86.92,14247.0,70.4268,70.4268,70.4187,70.4268,14247.0
2019-05-21 10:25:00,86.91,86.92,86.89,86.9,9939.0,70.4187,70.4268,70.4025,70.4106,9939.0
2019-05-21 10:30:00,86.9,86.9,86.89,86.9,11260.0,70.4106,70.4106,70.4025,70.4106,11260.0
2019-05-21 10:35:00,86.89,86.9,86.89,86.89,3715.0,70.4025,70.4106,70.4025,70.4025,3715.0
2019-05-21 10:40:00,86.89,86.9,86.88,86.89,5783.0,70.4025,70.4106,70.3944,70.4025,5783.0
2019-05-21 10:45:00,86.88,86.89,86.87,86.87,8103.0,70.3944,70.4025,70.3863,70.3863,8103.0
2019-05-21 10:50:00,86.88,86.88,86.86,86.87,15324.0,70.3944,70.3944,70.3782,70.3863,15324.0
2019-05-21 10:55:00,86.86,86.87,86.83,86.84,17664.0,70.3782,70.3863,70.3539,70.362,17664.0
2019-05-21 11:00:00,86.84,86.86,86.84,86.85,34700.0,70.362,70.3782,70.362,70.3701,34700.0
2019-05-21 11:05:00,86.85,86.86,86.85,86.85,2981.0,70.3701,70.3782,70.3701,70.3701,2981.0
2019-05-21 11:10:00,86.85,86.86,86.85,86.86,9863.0,70.3701,70.3782,70.3701,70.3782,9863.0
2019-05-21 11:15:00,86.86,86.86,86.85,86.86,7362.0,70.3782,70.3782,70.3701,70.3782,7362.0
2019-05-21 11:20:00,86.86,86.88,86.85,86.87,14386.0,70.3782,70.3944,70.3701,70.3863,14386.0
2019-05-21 11:25:00,86.87,86.87,86.86,86.87,26312.0,70.3863,70.3863,70.3782,70.3863,26312.0
2019-05-21 11:30:00,86.86,86.87,86.85,86.86,27270.0,70.3782,70.3863,70.3701,70.3782,27270.0
2019-05-21 11:35:00,86.86,86.87,86.85,86.87,9533.0,70.3782,70.3863,70.3701,70.3863,9533.0
2019-05-21 11:40:00,86.86,86.87,86.86,86.87,2018.0,70.3782,70.3863,70.3782,70.3863,2018.0
2019-05-21 11:45:00,86.86,86.87,86.86,86.87,3875.0,70.3782,70.3863,70.3782,70.3863,3875.0
2019-05-21 11:50:00,86.86,86.87,86.86,86.87,11600.0,70.3782,70.3863,70.3782,70.3863,11600.0
2019-05-21 11:55:00,86.87,86.88,86.86,86.88,7520.0,70.3863,70.3944,70.3782,70.3944,7520.0
2019-05-21 12:00:00,86.88,86.88,86.87,86.87,4773.0,70.3944,70.3944,70.3863,70.3863,4773.0
2019-05-21 12:05:00,86.87,86.88,86.87,86.87,4168.0,70.3863,70.3944,70.3863,70.3863,4168.0
2019-05-21 12:10:00,86.87,86.88,86.86,86.87,23456.0,70.3863,70.3944,70.3782,70.3863,23456.0
2019-05-21 12:15:00,86.87,86.9,86.87,86.87,440886.0,70.3863,70.4106,70.3863,70.3863,440886.0
2019-05-21 12:20:00,86.87,86.88,86.86,86.86,4633.0,70.3863,70.3944,70.3782,70.3782,4633.0
2019-05-21 12:25:00,86.86,86.87,86.86,86.87,5973.0,70.3782,70.3863,70.3782,70.3863,5973.0
2019-05-21 12:30:00,86.88,86.88,86.87,86.88,3260.0,70.3944,70.3944,70.3863,70.3944,3260.0
2019-05-21 12:35:00,86.87,86.89,86.87,86.88,4598.0,70.3863,70.4025,70.3863,70.3944,4598.0
2019-05-21 12:40:00,86.89,86.9,86.88,86.89,8341.0,70.4025,70.4106,70.3944,70.4025,8341.0
2019-05-21 12:45:00,86.89,86.91,86.89,86.91,30961.0,70.4025,70.4187,70.4025,70.4187,30961.0
2019-05-21 12:50:00,86.91,86.92,86.9,86.91,8036.0,70.4187,70.4268,70.4106,70.4187,8036.0
2019-05-21 12:55:00,86.91,86.92,86.89,86.9,37207.0,70.4187,70.4268,70.4025,70.4106,37207.0
2019-05-21 13:00:00,86.9,86.9,86.89,86.89,1945.0,70.4106,70.4106,70.4025,70.4025,1945.0
2019-05-21 13:05:00,86.9,86.91,86.89,86.91,13272.0,70.4106,70.4187,70.4025,70.4187,13272.0
2019-05-21 13:10:00,86.91,86.91,86.9,86.91,3824.0,70.4187,70.4187,70.4106,70.4187,3824.0
2019-05-21 13:15:00,86.9,86.91,86.9,86.91,43552.0,70.4106,70.4187,70.4106,70.4187,43552.0
2019-05-21 13:20:00,86.9,86.91,86.89,86.9,65362.0,70.4106,70.4187,70.4025,70.4106,65362.0
2019-05-21 13:25:00,86.9,86.9,86.89,86.89,27417.0,70.4106,70.4106,70.4025,70.4025,27417.0
2019-05-21 13:30:00,86.9,86.9,86.89,86.9,5327.0,70.4106,70.4106,70.4025,70.4106,5327.0
2019-05-21 13:35:00,86.9,86.9,86.89,86.9,3284.0,70.4106,70.4106,70.4025,70.4106,3284.0
2019-05-21 13:40:00,86.9,86.9,86.89,86.89,7688.0,70.4106,70.4106,70.4025,70.4025,7688.0
2019-05-21 13:45:00,86.9,86.9,86.89,86.9,4232.0,70.4106,70.4106,70.4025,70.4106,4232.0
2019-05-21 13:50:00,86.9,86.9,86.89,86.89,11242.0,70.4106,70.4106,70.4025,70.4025,11242.0
2019-05-21 13:55:00,86.9,86.9,86.89,86.9,10687.0,70.4106,70.4106,70.4025,70.4106,10687.0
2019-05-21 14:00:00,86.9,86.9,86.89,86.89,4083.0,70.4106,70.4106,70.4025,70.4025,4083.0
2019-05-21 14:05:00,86.89,86.9,86.89,86.9,6573.0,70.4025,70.4106,70.4025,70.4106,6573.0
2019-05-21 14:10:00,86.89,86.9,86.89,86.89,10464.0,70.4025,70.4106,70.4025,70.4025,10464.0
2019-05-21 14:15:00,86.89,86.9,86.88,86.88,12332.0,70.4025,70.4106,70.3944,70.3944,12332.0
2019-05-21 14:20:00,86.88,86.89,86.87,86.87,7766.0,70.3944,70.4025,70.3863,70.3863,7766.0
2019-05-21 14:25:00,86.87,86.88,86.87,86.88,10079.0,70.3863,70.3944,70.3863,70.3944,10079.0
2019-05-21 14:30:00,86.88,86.88,86.87,86.87,3517.0,70.3944,70.3944,70.3863,70.3863,3517.0
2019-05-21 14:35:00,86.87,86.89,86.87,86.89,56352.0,70.3863,70.4025,70.3863,70.4025,56352.0
2019-05-21 14:40:00,86.89,86.89,86.88,86.88,3413.0,70.4025,70.4025,70.3944,70.3944,3413.0
2019-05-21 14:45:00,86.88,86.88,86.87,86.88,21046.0,70.3944,70.3944,70.3863,70.3944,21046.0
2019-05-21 14:50:00,86.88,86.89,86.87,86.88,19657.0,70.3944,70.4025,70.3863,70.3944,19657.0
2019-05-21 14:55:00,86.88,86.9,86.88,86.89,12972.0,70.3944,70.4106,70.3944,70.4025,12972.0
2019-05-21 15:00:00,86.89,86.9,86.89,86.89,6160.0,70.4025,70.4106,70.4025,70.4025,6160.0
2019-05-21 15:05:00,86.9,86.9,86.89,86.9,27361.0,70.4106,70.4106,70.4025,70.4106,27361.0
2019-05-21 15:10:00,86.89,86.9,86.89,86.9,12022.0,70.4025,70.4106,70.4025,70.4106,12022.0
2019-05-21 15:15:00,86.9,86.9,86.89,86.9,6315.0,70.4106,70.4106,70.4025,70.4106,6315.0
2019-05-21 15:20:00,86.89,86.9,86.89,86.9,12105.0,70.4025,70.4106,70.4025,70.4106,12105.0
2019-05-21 15:25:00,86.9,86.9,86.89,86.89,7496.0,70.4106,70.4106,70.4025,70.4025,7496.0
2019-05-21 15:30:00,86.9,86.9,86.89,86.9,24529.0,70.4106,70.4106,70.4025,70.4106,24529.0
2019-05-21 15:35:00,86.89,86.9,86.89,86.89,9836.0,70.4025,70.4106,70.4025,70.4025,9836.0
2019-05-21 15:40:00,86.9,86.9,86.89,86.9,9306.0,70.4106,70.4106,70.4025,70.4106,9306.0
2019-05-21 15:45:00,86.89,86.9,86.89,86.89,3947.0,70.4025,70.4106,70.4025,70.4025,3947.0
2019-05-21 15:50:00,86.9,86.9,86.89,86.89,9353.0,70.4106,70.4106,70.4025,70.4025,9353.0
2019-05-21 15:55:00,86.89,86.9,86.87,86.89,13597.0,70.4025,70.4106,70.3863,70.4025,13597.0
2019-05-22 09:30:00,86.93,86.94,86.9,86.94,62121.0,70.4349,70.443,70.4106,70.443,62121.0
2019-05-22 09:35:00,86.94,86.94,86.92,86.92,5847.0,70.443,70.443,70.4268,70.4268,5847.0
2019-05-22 09:40:00,86.92,86.97,86.92,86.97,2089.0,70.4268,70.4673,70.4268,70.4673,2089.0
2019-05-22 09:45:00,86.97,86.98,86.97,86.98,200.0,70.4673,70.4754,70.4673,70.4754,200.0
2019-05-22 09:50:00,86.98,87.0,86.98,87.0,8745.0,70.4754,70.4916,70.4754,70.4916,8745.0
2019-05-22 09:55:00,87.0,87.0,86.98,86.99,15778.0,70.4916,70.4916,70.4754,70.4835,15778.0
2019-05-22 10:00:00,86.99,87.0,86.98,87.0,17267.0,70.4835,70.4916,70.4754,70.4916,17267.0
2019-05-22 10:05:00,87.0,87.01,86.99,87.01,4008.0,70.4916,70.4997,70.4835,70.4997,4008.0
2019-05-22 10:10:00,87.01,87.01,87.0,87.01,6989.0,70.4997,70.4997,70.4916,70.4997,6989.0
2019-05-22 10:15:00,87.0,87.01,86.99,87.01,21764.0,70.4916,70.4997,70.4835,70.4997,21764.0
2019-05-22 10:20:00,87.01,87.01,87.0,87.01,800.0,70.4997,70.4997,70.4916,70.4997,800.0
2019-05-22 10:25:00,87.01,87.01,87.0,87.01,13472.0,70.4997,70.4997,70.4916,70.4997,13472.0
2019-05-22 10:30:00,87.0,87.01,87.0,87.01,4703.0,70.4916,70.4997,70.4916,70.4997,4703.0
2019-05-22 10:35:00,87.01,87.01,86.99,87.01,8659.0,70.4997,70.4997,70.4835,70.4997,8659.0
2019-05-22 10:40:00,87.01,87.03,87.01,87.02,11571.0,70.4997,70.5159,70.4997,70.5078,11571.0
2019-05-22 10:45:00,87.03,87.03,87.02,87.03,8664.0,70.5159,70.5159,70.5078,70.5159,8664.0
2019-05-22 10:50:00,87.03,87.03,87.02,87.03,7087.0,70.5159,70.5159,70.5078,70.5159,7087.0
2019-05-22 10:55:00,87.03,87.04,87.02,87.04,6627.0,70.5159,70.524,70.5078,70.524,6627.0
2019-05-22 11:00:00,87.03,87.04,87.03,87.04,2206.0,70.5159,70.524,70.5159,70.524,2206.0
2019-05-22 11:05:00,87.04,87.04,87.03,87.03,4196.0,70.524,70.524,70.5159,70.5159,4196.0
2019-05-22 11:10:00,87.03,87.04,87.0,87.02,187774.0,70.5159,70.524,70.4916,70.5078,187774.0
2019-05-22 11:15:00,87.01,87.04,87.01,87.04,12785.0,70.4997,70.524,70.4997,70.524,12785.0
2019-05-22 11:20:00,87.03,87.04,87.03,87.03,3990.0,70.5159,70.524,70.5159,70.5159,3990.0
2019-05-22 11:25:00,87.03,87.04,87.02,87.03,13488.0,70.5159,70.524,70.5078,70.5159,13488.0
2019-05-22 11:30:00,87.03,87.03,87.02,87.03,11665.0,70.5159,70.5159,70.5078,70.5159,11665.0
2019-05-22 11:35:00,87.02,87.03,87.02,87.03,5833.0,70.5078,70.5159,70.5078,70.5159,5833.0
2019-05-22 11:40:00,87.02,87.04,87.02,87.04,6586.0,70.5078,70.524,70.5078,70.524,6586.0
2019-05-22 11:45:00,87.04,87.04,87.03,87.03,3107.0,70.524,70.524,70.5159,70.5159,3107.0
2019-05-22 11:50:00,87.04,87.04,87.02,87.03,11598.0,70.524,70.524,70.5078,70.5159,11598.0
2019-05-22 11:55:00,87.03,87.03,87.02,87.03,11520.0,70.5159,70.5159,70.5078,70.5159,11520.0
2019-05-22 12:00:00,87.02,87.04,87.02,87.04,8947.0,70.5078,70.524,70.5078,70.524,8947.0
2019-05-22 12:05:00,87.04,87.04,87.03,87.04,2607.0,70.524,70.524,70.5159,70.524,2607.0
2019-05-22 12:10:00,87.03,87.03,87.02,87.02,6041.0,70.5159,70.5159,70.5078,70.5078,6041.0
2019-05-22 12:15:00,87.03,87.03,87.02,87.03,2189.0,70.5159,70.5159,70.5078,70.5159,2189.0
2019-05-22 12:20:00,87.03,87.04,87.03,87.03,4137.0,70.5159,70.524,70.5159,70.5159,4137.0
2019-05-22 12:25:00,87.04,87.04,87.03,87.04,27286.0,70.524,70.524,70.5159,70.524,27286.0
2019-05-22 12:30:00,87.03,87.04,87.03,87.04,11021.0,70.5159,70.524,70.5159,70.524,11021.0
2019-05-22 12:35:00,87.03,87.04,87.03,87.04,15946.0,70.5159,70.524,70.5159,70.524,15946.0
2019-05-22 12:40:00,87.03,87.04,87.03,87.03,2289.0,70.5159,70.524,70.5159,70.5159,2289.0
2019-05-22 12:45:00,87.04,87.04,87.03,87.04,5342.0,70.524,70.524,70.5159,70.524,5342.0
2019-05-22 12:50:00,87.04,87.04,87.03,87.03,6272.0,70.524,70.524,70.5159,70.5159,6272.0
2019-05-22 12:55:00,87.04,87.04,87.02,87.02,13605.0,70.524,70.524,70.5078,70.5078,13605.0
2019-05-22 13:00:00,87.03,87.03,87.02,87.03,3933.0,70.5159,70.5159,70.5078,70.5159,3933.0
2019-05-22 13:05:00,87.03,87.03,87.02,87.02,6122.0,70.5159,70.5159,70.5078,70.5078,6122.0
2019-05-22 13:10:00,87.02,87.03,87.02,87.02,4926.0,70.5078,70.5159,70.5078,70.5078,4926.0
2019-05-22 13:15:00,87.02,87.03,87.02,87.03,6307.0,70.5078,70.5159,70.5078,70.5159,6307.0
2019-05-22 13:20:00,87.02,87.03,87.02,87.03,8642.0,70.5078,70.5159,70.5078,70.5159,8642.0
2019-05-22 13:25:00,87.03,87.03,87.01,87.01,14467.0,70.5159,70.5159,70.4997,70.4997,14467.0
2019-05-22 13:30:00,87.02,87.02,87.01,87.02,13878.0,70.5078,70.5078,70.4997,70.5078,13878.0
2019-05-22 13:35:00,87.01,87.02,87.0,87.01,9123.0,70.4997,70.5078,70.4916,70.4997,9123.0
2019-05-22 13:40:00,87.0,87.01,87.0,87.0,7090.0,70.4916,70.4997,70.4916,70.4916,7090.0
2019-05-22 13:45:00,87.0,87.01,86.99,86.99,9943.0,70.4916,70.4997,70.4835,70.4835,9943.0
2019-05-22 13:50:00,86.99,87.0,86.98,86.98,26616.0,70.4835,70.4916,70.4754,70.4754,26616.0
2019-05-22 13:55:00,86.99,87.01,86.99,87.01,15413.0,70.4835,70.4997,70.4835,70.4997,15413.0
2019-05-22 14:00:00,87.01,87.01,86.97,86.99,21642.0,70.4997,70.4997,70.4673,70.4835,21642.0
2019-05-22 14:05:00,87.0,87.0,86.99,87.0,4192.0,70.4916,70.4916,70.4835,70.4916,4192.0
2019-05-22 14:10:00,87.0,87.01,86.99,87.01,4186.0,70.4916,70.4997,70.4835,70.4997,4186.0
2019-05-22 14:15:00,87.01,87.01,87.0,87.01,3490.0,70.4997,70.4997,70.4916,70.4997,3490.0
2019-05-22 14:20:00,87.01,87.01,87.0,87.01,14913.0,70.4997,70.4997,70.4916,70.4997,14913.0
2019-05-22 14:25:00,87.01,87.03,87.0,87.02,16904.0,70.4997,70.5159,70.4916,70.5078,16904.0
2019-05-22 14:30:00,87.02,87.03,87.01,87.02,13579.0,70.5078,70.5159,70.4997,70.5078,13579.0
2019-05-22 14:35:00,87.02,87.04,87.02,87.03,21343.0,70.5078,70.524,70.5078,70.5159,21343.0
2019-05-22 14:40:00,87.04,87.04,87.03,87.04,6883.0,70.524,70.524,70.5159,70.524,6883.0
2019-05-22 14:45:00,87.03,87.04,87.02,87.03,6164.0,70.5159,70.524,70.5078,70.5159,6164.0
2019-05-22 14:50:00,87.03,87.03,87.02,87.03,4095.0,70.5159,70.5159,70.5078,70.5159,4095.0
2019-05-22 14:55:00,87.02,87.03,87.02,87.02,7101.0,70.5078,70.5159,70.5078,70.5078,7101.0
2019-05-22 15:00:00,87.02,87.03,87.01,87.02,26065.0,70.5078,70.5159,70.4997,70.5078,26065.0
2019-05-22 15:05:00,87.02,87.03,87.01,87.03,7630.0,70.5078,70.5159,70.4997,70.5159,7630.0
2019-05-22 15:10:00,87.03,87.04,87.02,87.04,8932.0,70.5159,70.524,70.5078,70.524,8932.0
2019-05-22 15:15:00,87.04,87.04,87.03,87.04,13960.0,70.524,70.524,70.5159,70.524,13960.0
2019-05-22 15:20:00,87.03,87.05,87.03,87.04,66435.0,70.5159,70.5321,70.5159,70.524,66435.0
2019-05-22 15:25:00,87.04,87.05,87.03,87.03,107247.0,70.524,70.5321,70.5159,70.5159,107247.0
2019-05-22 15:30:00,87.04,87.05,87.03,87.05,15345.0,70.524,70.5321,70.5159,70.5321,15345.0
2019-05-22 15:35:00,87.05,87.05,87.04,87.05,10520.0,70.5321,70.5321,70.524,70.5321,10520.0
2019-05-22 15:40:00,87.05,87.05,87.04,87.04,9139.0,70.5321,70.5321,70.524,70.524,9139.0
2019-05-22 15:45:00,87.03,87.05,87.03,87.04,7703.0,70.5159,70.5321,70.5159,70.524,7703.0
2019-05-22 15:50:00,87.05,87.05,87.03,87.04,12601.0,70.5321,70.5321,70.5159,70.524,12601.0
2019-05-22 15:55:00,87.04,87.05,87.03,87.04,49445.0,70.524,70.5321,70.5159,70.524,49445.0
2019-05-23 09:30:00,87.08,87.14,87.06,87.08,74796.0,70.5564,70.605,70.5402,70.5564,74796.0
2019-05-23 09:35:00,87.07,87.08,87.04,87.05,22057.0,70.5483,70.5564,70.524,70.5321,22057.0
2019-05-23 09:40:00,87.05,87.05,87.04,87.05,29353.0,70.5321,70.5321,70.524,70.5321,29353.0
2019-05-23 09:45:00,87.05,87.1,87.05,87.09,8219.0,70.5321,70.5726,70.5321,70.5645,8219.0
2019-05-23 09:50:00,87.09,87.13,87.09,87.12,13666.0,70.5645,70.5969,70.5645,70.5888,13666.0
2019-05-23 09:55:00,87.12,87.14,87.1,87.14,24186.0,70.5888,70.605,70.5726,70.605,24186.0
2019-05-23 10:00:00,87.15,87.18,87.13,87.16,41677.0,70.6131,70.6375,70.5969,70.6212,41677.0
2019-05-23 10:05:00,87.14,87.17,87.14,87.16,228008.0,70.605,70.6294,70.605,70.6212,228008.0
2019-05-23 10:10:00,87.17,87.17,87.11,87.12,17856.0,70.6294,70.6294,70.5807,70.5888,17856.0
2019-05-23 10:15:00,87.13,87.16,87.13,87.15,7480.0,70.5969,70.6212,70.5969,70.6131,7480.0
2019-05-23 10:20:00,87.16,87.17,87.14,87.15,15201.0,70.6212,70.6294,70.605,70.6131,15201.0
2019-05-23 10:25:00,87.15,87.15,87.12,87.12,14176.0,70.6131,70.6131,70.5888,70.5888,14176.0
2019-05-23 10:30:00,87.13,87.15,87.12,87.14,24944.0,70.5969,70.6131,70.5888,70.605,24944.0
2019-05-23 10:35:00,87.15,87.16,87.14,87.15,13196.0,70.6131,70.6212,70.605,70.6131,13196.0
2019-05-23 10:40:00,87.15,87.15,87.12,87.13,5715.0,70.6131,70.6131,70.5888,70.5969,5715.0
2019-05-23 10:45:00,87.13,87.14,87.12,87.13,13955.0,70.5969,70.605,70.5888,70.5969,13955.0
2019-05-23 10:50:00,87.13,87.13,87.11,87.12,18181.0,70.5969,70.5969,70.5807,70.5888,18181.0
2019-05-23 10:55:00,87.12,87.15,87.12,87.14,15806.0,70.5888,70.6131,70.5888,70.605,15806.0
2019-05-23 11:00:00,87.14,87.15,87.13,87.13,5853.0,70.605,70.6131,70.5969,70.5969,5853.0
2019-05-23 11:05:00,87.13,87.14,87.12,87.14,27335.0,70.5969,70.605,70.5888,70.605,27335.0
2019-05-23 11:10:00,87.14,87.17,87.13,87.16,23455.0,70.605,70.6294,70.5969,70.6212,23455.0
2019-05-23 11:15:00,87.16,87.17,87.15,87.15,28266.0,70.6212,70.6294,70.6131,70.6131,28266.0
2019-05-23 11:20:00,87.16,87.19,87.15,87.19,75186.0,70.6212,70.6456,70.6131,70.6456,75186.0
2019-05-23 11:25:00,87.19,87.19,87.18,87.19,76089.0,70.6456,70.6456,70.6375,70.6456,76089.0
2019-05-23 11:30:00,87.19,87.2,87.18,87.2,6854.0,70.6456,70.6537,70.6375,70.6537,6854.0
2019-05-23 11:35:00,87.19,87.2,87.18,87.19,9359.0,70.6456,70.6537,70.6375,70.6456,9359.0
2019-05-23 11:40:00,87.19,87.2,87.18,87.2,5019.0,70.6456,70.6537,70.6375,70.6537,5019.0
2019-05-23 11:45:00,87.2,87.2,87.19,87.2,11312.0,70.6537,70.6537,70.6456,70.6537,11312.0
2019-05-23 11:50:00,87.2,87.2,87.19,87.2,9944.0,70.6537,70.6537,70.6456,70.6537,9944.0
2019-05-23 11:55:00,87.2,87.23,87.2,87.23,29400.0,70.6537,70.678,70.6537,70.678,29400.0
2019-05-23 12:00:00,87.23,87.23,87.22,87.23,20930.0,70.678,70.678,70.6699,70.678,20930.0
2019-05-23 12:05:00,87.23,87.23,87.21,87.22,7269.0,70.678,70.678,70.6618,70.6699,7269.0
2019-05-23 12:10:00,87.22,87.23,87.21,87.22,5405.0,70.6699,70.678,70.6618,70.6699,5405.0
2019-05-23 12:15:00,87.23,87.25,87.23,87.25,7343.0,70.678,70.6942,70.678,70.6942,7343.0
2019-05-23 12:20:00,87.25,87.25,87.24,87.25,4284.0,70.6942,70.6942,70.6861,70.6942,4284.0
2019-05-23 12:25:00,87.25,87.26,87.24,87.26,14581.0,70.6942,70.7023,70.6861,70.7023,14581.0
2019-05-23 12:30:00,87.26,87.26,87.22,87.24,9986.0,70.7023,70.7023,70.6699,70.6861,9986.0
2019-05-23 12:35:00,87.24,87.25,87.23,87.25,5102.0,70.6861,70.6942,70.678,70.6942,5102.0
2019-05-23 12:40:00,87.26,87.26,87.24,87.24,19214.0,70.7023,70.7023,70.6861,70.6861,19214.0
2019-05-23 12:45:00,87.25,87.26,87.24,87.26,4557.0,70.6942,70.7023,70.6861,70.7023,4557.0
2019-05-23 12:50:00,87.26,87.27,87.25,87.27,13986.0,70.7023,70.7104,70.6942,70.7104,13986.0
2019-05-23 12:55:00,87.27,87.28,87.26,87.28,4963.0,70.7104,70.7185,70.7023,70.7185,4963.0
2019-05-23 13:00:00,87.27,87.29,87.27,87.29,2827.0,70.7104,70.7266,70.7104,70.7266,2827.0
2019-05-23 13:05:00,87.27,87.28,87.24,87.25,5511.0,70.7104,70.7185,70.6861,70.6942,5511.0
2019-05-23 13:10:00,87.25,87.31,87.25,87.31,4984.0,70.6942,70.7428,70.6942,70.7428,4984.0
2019-05-23 13:15:00,87.31,87.33,87.31,87.32,70072.0,70.7428,70.759,70.7428,70.7509,70072.0
2019-05-23 13:20:00,87.32,87.33,87.32,87.33,9792.0,70.7509,70.759,70.7509,70.759,9792.0
2019-05-23 13:25:00,87.33,87.33,87.28,87.29,21171.0,70.759,70.759,70.7185,70.7266,21171.0
2019-05-23 13:30:00,87.28,87.29,87.28,87.29,12587.0,70.7185,70.7266,70.7185,70.7266,12587.0
2019-05-23 13:35:00,87.28,87.29,87.28,87.29,3834.0,70.7185,70.7266,70.7185,70.7266,3834.0
2019-05-23 13:40:00,87.29,87.29,87.28,87.29,3813.0,70.7266,70.7266,70.7185,70.7266,3813.0
2019-05-23 13:45:00,87.29,87.29,87.28,87.29,9416.0,70.7266,70.7266,70.7185,70.7266,9416.0
2019-05-23 13:50:00,87.29,87.29,87.26,87.27,13731.0,70.7266,70.7266,70.7023,70.7104,13731.0
2019-05-23 13:55:00,87.26,87.27,87.26,87.27,5822.0,70.7023,70.7104,70.7023,70.7104,5822.0
2019-05-23 14:00:00,87.27,87.27,87.26,87.27,29645.0,70.7104,70.7104,70.7023,70.7104,29645.0
2019-05-23 14:05:00,87.27,87.29,87.26,87.29,52045.0,70.7104,70.7266,70.7023,70.7266,52045.0
2019-05-23 14:10:00,87.29,87.31,87.29,87.31,17921.0,70.7266,70.7428,70.7266,70.7428,17921.0
2019-05-23 14:15:00,87.31,87.31,87.29,87.31,36002.0,70.7428,70.7428,70.7266,70.7428,36002.0
2019-05-23 14:20:00,87.31,87.31,87.3,87.31,14840.0,70.7428,70.7428,70.7347,70.7428,14840.0
2019-05-23 14:25:00,87.31,87.31,87.3,87.31,7531.0,70.7428,70.7428,70.7347,70.7428,7531.0
2019-05-23 14:30:00,87.31,87.31,87.3,87.31,28303.0,70.7428,70.7428,70.7347,70.7428,28303.0
2019-05-23 14:35:00,87.31,87.32,87.3,87.32,18745.0,70.7428,70.7509,70.7347,70.7509,18745.0
2019-05-23 14:40:00,87.32,87.32,87.31,87.31,8284.0,70.7509,70.7509,70.7428,70.7428,8284.0
2019-05-23 14:45:00,87.31,87.32,87.31,87.31,3873.0,70.7428,70.7509,70.7428,70.7428,3873.0
2019-05-23 14:50:00,87.31,87.32,87.31,87.31,11336.0,70.7428,70.7509,70.7428,70.7428,11336.0
2019-05-23 14:55:00,87.32,87.32,87.3,87.31,10427.0,70.7509,70.7509,70.7347,70.7428,10427.0
2019-05-23 15:00:00,87.31,87.31,87.3,87.31,14164.0,70.7428,70.7428,70.7347,70.7428,14164.0
2019-05-23 15:05:00,87.3,87.31,87.28,87.3,3416.0,70.7347,70.7428,70.7185,70.7347,3416.0
2019-05-23 15:10:00,87.29,87.3,87.27,87.29,138817.0,70.7266,70.7347,70.7104,70.7266,138817.0
2019-05-23 15:15:00,87.29,87.29,87.27,87.28,9856.0,70.7266,70.7266,70.7104,70.7185,9856.0
2019-05-23 15:20:00,87.27,87.27,87.25,87.26,23143.0,70.7104,70.7104,70.6942,70.7023,23143.0
2019-05-23 15:25:00,87.25,87.26,87.23,87.25,8544.0,70.6942,70.7023,70.678,70.6942,8544.0
2019-05-23 15:30:00,87.26,87.26,87.25,87.26,8117.0,70.7023,70.7023,70.6942,70.7023,8117.0
2019-05-23 15:35:00,87.26,87.27,87.25,87.26,83295.0,70.7023,70.7104,70.6942,70.7023,83295.0
2019-05-23 15:40:00,87.26,87.27,87.25,87.27,17686.0,70.7023,70.7104,70.6942,70.7104,17686.0
2019-05-23 15:45:00,87.27,87.27,87.25,87.26,16601.0,70.7104,70.7104,70.6942,70.7023,16601.0
2019-05-23 15:50:00,87.26,87.26,87.22,87.23,28648.0,70.7023,70.7023,70.6699,70.678,28648.0
2019-05-23 15:55:00,87.23,87.23,87.21,87.22,73164.0,70.678,70.678,70.6618,70.6699,73164.0
2019-05-24 09:30:00,87.24,87.28,87.22,87.26,33278.0,70.6861,70.7185,70.6699,70.7023,33278.0
2019-05-24 09:35:00,87.25,87.26,87.23,87.23,3622.0,70.6942,70.7023,70.678,70.678,3622.0
2019-05-24 09:40:00,87.25,87.25,87.22,87.23,9803.0,70.6942,70.6942,70.6699,70.678,9803.0
2019-05-24 09:45:00,87.23,87.26,87.22,87.25,9145.0,70.678,70.7023,70.6699,70.6942,9145.0
2019-05-24 09:50:00,87.25,87.25,87.23,87.24,3591.0,70.6942,70.6942,70.678,70.6861,3591.0
2019-05-24 09:55:00,87.24,87.25,87.24,87.24,16105.0,70.6861,70.6942,70.6861,70.6861,16105.0
2019-05-24 10:00:00,87.24,87.25,87.23,87.25,9409.0,70.6861,70.6942,70.678,70.6942,9409.0
2019-05-24 10:05:00,87.25,87.25,87.22,87.23,4848.0,70.6942,70.6942,70.6699,70.678,4848.0
2019-05-24 10:10:00,87.23,87.24,87.23,87.23,9492.0,70.678,70.6861,70.678,70.678,9492.0
2019-05-24 10:15:00,87.23,87.24,87.21,87.22,5219.0,70.678,70.6861,70.6618,70.6699,5219.0
2019-05-24 10:20:00,87.23,87.24,87.22,87.23,9781.0,70.678,70.6861,70.6699,70.678,9781.0
2019-05-24 10:25:00,87.22,87.23,87.22,87.23,16486.0,70.6699,70.678,70.6699,70.678,16486.0
2019-05-24 10:30:00,87.23,87.24,87.23,87.23,5159.0,70.678,70.6861,70.678,70.678,5159.0
2019-05-24 10:35:00,87.23,87.24,87.23,87.23,4223.0,70.678,70.6861,70.678,70.678,4223.0
2019-05-24 10:40:00,87.24,87.25,87.23,87.25,60613.0,70.6861,70.6942,70.678,70.6942,60613.0
2019-05-24 10:45:00,87.25,87.27,87.24,87.27,9463.0,70.6942,70.7104,70.6861,70.7104,9463.0
2019-05-24 10:50:00,87.27,87.28,87.26,87.28,11869.0,70.7104,70.7185,70.7023,70.7185,11869.0
2019-05-24 10:55:00,87.28,87.29,87.27,87.29,6066.0,70.7185,70.7266,70.7104,70.7266,6066.0
2019-05-24 11:00:00,87.29,87.29,87.28,87.29,4307.0,70.7266,70.7266,70.7185,70.7266,4307.0
2019-05-24 11:05:00,87.29,87.29,87.27,87.27,13723.0,70.7266,70.7266,70.7104,70.7104,13723.0
2019-05-24 11:10:00,87.28,87.29,87.27,87.29,13811.0,70.7185,70.7266,70.7104,70.7266,13811.0
2019-05-24 11:15:00,87.29,87.3,87.28,87.29,8456.0,70.7266,70.7347,70.7185,70.7266,8456.0
2019-05-24 11:20:00,87.3,87.3,87.28,87.29,5094.0,70.7347,70.7347,70.7185,70.7266,5094.0
2019-05-24 11:25:00,87.29,87.3,87.28,87.29,9263.0,70.7266,70.7347,70.7185,70.7266,9263.0
2019-05-24 11:30:00,87.29,87.3,87.29,87.3,3353.0,70.7266,70.7347,70.7266,70.7347,3353.0
2019-05-24 11:35:00,87.3,87.3,87.29,87.3,3245.0,70.7347,70.7347,70.7266,70.7347,3245.0
2019-05-24 11:40:00,87.29,87.3,87.29,87.3,3319.0,70.7266,70.7347,70.7266,70.7347,3319.0
2019-05-24 11:45:00,87.3,87.3,87.29,87.3,5075.0,70.7347,70.7347,70.7266,70.7347,5075.0
2019-05-24 11:50:00,87.3,87.3,87.29,87.3,15216.0,70.7347,70.7347,70.7266,70.7347,15216.0
2019-05-24 11:55:00,87.29,87.3,87.27,87.27,6449.0,70.7266,70.7347,70.7104,70.7104,6449.0
2019-05-24 12:00:00,87.28,87.29,87.27,87.28,1595.0,70.7185,70.7266,70.7104,70.7185,1595.0
2019-05-24 12:05:00,87.27,87.28,87.27,87.27,6954.0,70.7104,70.7185,70.7104,70.7104,6954.0
2019-05-24 12:10:00,87.27,87.28,87.27,87.27,16596.0,70.7104,70.7185,70.7104,70.7104,16596.0
2019-05-24 12:15:00,87.28,87.29,87.27,87.28,3608.0,70.7185,70.7266,70.7104,70.7185,3608.0
2019-05-24 12:20:00,87.27,87.29,87.27,87.29,5208.0,70.7104,70.7266,70.7104,70.7266,5208.0
2019-05-24 12:25:00,87.28,87.29,87.28,87.29,7023.0,70.7185,70.7266,70.7185,70.7266,7023.0
2019-05-24 12:30:00,87.29,87.29,87.28,87.28,3845.0,70.7266,70.7266,70.7185,70.7185,3845.0
2019-05-24 12:35:00,87.28,87.28,87.27,87.28,11173.0,70.7185,70.7185,70.7104,70.7185,11173.0
2019-05-24 12:40:00,87.28,87.28,87.27,87.28,9076.0,70.7185,70.7185,70.7104,70.7185,9076.0
2019-05-24 12:45:00,87.28,87.28,87.27,87.28,13511.0,70.7185,70.7185,70.7104,70.7185,13511.0
2019-05-24 12:50:00,87.27,87.28,87.27,87.28,3926.0,70.7104,70.7185,70.7104,70.7185,3926.0
2019-05-24 12:55:00,87.28,87.28,87.26,87.27,15698.0,70.7185,70.7185,70.7023,70.7104,15698.0
2019-05-24 13:00:00,87.26,87.28,87.26,87.28,14397.0,70.7023,70.7185,70.7023,70.7185,14397.0
2019-05-24 13:05:00,87.27,87.3,87.27,87.3,35965.0,70.7104,70.7347,70.7104,70.7347,35965.0
2019-05-24 13:10:00,87.3,87.31,87.3,87.31,8339.0,70.7347,70.7428,70.7347,70.7428,8339.0
2019-05-24 13:15:00,87.31,87.31,87.3,87.31,4321.0,70.7428,70.7428,70.7347,70.7428,4321.0
2019-05-24 13:20:00,87.31,87.31,87.3,87.31,2062.0,70.7428,70.7428,70.7347,70.7428,2062.0
2019-05-24 13:25:00,87.3,87.31,87.3,87.31,1805.0,70.7347,70.7428,70.7347,70.7428,1805.0
2019-05-24 13:30:00,87.31,87.31,87.3,87.3,6095.0,70.7428,70.7428,70.7347,70.7347,6095.0
2019-05-24 13:35:00,87.31,87.31,87.3,87.3,12329.0,70.7428,70.7428,70.7347,70.7347,12329.0
2019-05-24 13:40:00,87.31,87.31,87.3,87.3,5396.0,70.7428,70.7428,70.7347,70.7347,5396.0
2019-05-24 13:45:00,87.3,87.31,87.3,87.31,2743.0,70.7347,70.7428,70.7347,70.7428,2743.0
2019-05-24 13:50:00,87.31,87.31,87.3,87.3,12681.0,70.7428,70.7428,70.7347,70.7347,12681.0
2019-05-24 13:55:00,87.31,87.31,87.3,87.31,789.0,70.7428,70.7428,70.7347,70.7428,789.0
2019-05-24 14:00:00,87.31,87.32,87.3,87.32,15185.0,70.7428,70.7509,70.7347,70.7509,15185.0
2019-05-24 14:05:00,87.32,87.32,87.31,87.32,4093.0,70.7509,70.7509,70.7428,70.7509,4093.0
2019-05-24 14:10:00,87.31,87.32,87.31,87.31,8248.0,70.7428,70.7509,70.7428,70.7428,8248.0
2019-05-24 14:15:00,87.31,87.32,87.31,87.32,3702.0,70.7428,70.7509,70.7428,70.7509,3702.0
2019-05-24 14:20:00,87.31,87.32,87.31,87.32,8987.0,70.7428,70.7509,70.7428,70.7509,8987.0
2019-05-24 14:25:00,87.32,87.32,87.31,87.31,10947.0,70.7509,70.7509,70.7428,70.7428,10947.0
2019-05-24 14:30:00,87.32,87.32,87.31,87.32,4276.0,70.7509,70.7509,70.7428,70.7509,4276.0
2019-05-24 14:35:00,87.31,87.32,87.31,87.31,13210.0,70.7428,70.7509,70.7428,70.7428,13210.0
2019-05-24 14:40:00,87.31,87.32,87.31,87.31,4671.0,70.7428,70.7509,70.7428,70.7428,4671.0
2019-05-24 14:45:00,87.31,87.32,87.31,87.31,9811.0,70.7428,70.7509,70.7428,70.7428,9811.0
2019-05-24 14:50:00,87.31,87.32,87.31,87.31,8223.0,70.7428,70.7509,70.7428,70.7428,8223.0
2019-05-24 14:55:00,87.31,87.32,87.31,87.31,3564.0,70.7428,70.7509,70.7428,70.7428,3564.0
2019-05-24 15:00:00,87.31,87.33,87.31,87.33,4935.0,70.7428,70.759,70.7428,70.759,4935.0
2019-05-24 15:05:00,87.33,87.33,87.32,87.33,6010.0,70.759,70.759,70.7509,70.759,6010.0
2019-05-24 15:10:00,87.33,87.34,87.32,87.34,5989.0,70.759,70.7671,70.7509,70.7671,5989.0
2019-05-24 15:15:00,87.33,87.34,87.33,87.34,4182.0,70.759,70.7671,70.759,70.7671,4182.0
2019-05-24 15:20:00,87.33,87.34,87.33,87.34,8375.0,70.759,70.7671,70.759,70.7671,8375.0
2019-05-24 15:25:00,87.34,87.34,87.33,87.34,4642.0,70.7671,70.7671,70.759,70.7671,4642.0
2019-05-24 15:30:00,87.33,87.34,87.33,87.34,4521.0,70.759,70.7671,70.759,70.7671,4521.0
2019-05-24 15:35:00,87.34,87.34,87.33,87.34,10249.0,70.7671,70.7671,70.759,70.7671,10249.0
2019-05-24 15:40:00,87.34,87.34,87.33,87.34,3363.0,70.7671,70.7671,70.759,70.7671,3363.0
2019-05-24 15:45:00,87.34,87.34,87.33,87.33,4969.0,70.7671,70.7671,70.759,70.759,4969.0
2019-05-24 15:50:00,87.34,87.34,87.33,87.34,11744.0,70.7671,70.7671,70.759,70.7671,11744.0
2019-05-24 15:55:00,87.34,87.34,87.32,87.33,13587.0,70.7671,70.7671,70.7509,70.759,13587.0
2019-05-28 09:30:00,87.48,87.48,87.45,87.47,33389.0,70.8805,70.8805,70.8562,70.8724,33389.0
2019-05-28 09:35:00,87.47,87.48,87.45,87.47,3062.0,70.8724,70.8805,70.8562,70.8724,3062.0
2019-05-28 09:40:00,87.47,87.47,87.44,87.45,2991.0,70.8724,70.8724,70.8481,70.8562,2991.0
2019-05-28 09:45:00,87.45,87.46,87.44,87.46,10697.0,70.8562,70.8643,70.8481,70.8643,10697.0
2019-05-28 09:50:00,87.46,87.47,87.45,87.45,7219.0,70.8643,70.8724,70.8562,70.8562,7219.0
2019-05-28 09:55:00,87.46,87.46,87.45,87.45,23166.0,70.8643,70.8643,70.8562,70.8562,23166.0
2019-05-28 10:00:00,87.45,87.46,87.42,87.43,6507.0,70.8562,70.8643,70.8319,70.84,6507.0
2019-05-28 10:05:00,87.43,87.43,87.42,87.43,20717.0,70.84,70.84,70.8319,70.84,20717.0
2019-05-28 10:10:00,87.43,87.43,87.42,87.42,10348.0,70.84,70.84,70.8319,70.8319,10348.0
2019-05-28 10:15:00,87.42,87.43,87.41,87.42,11968.0,70.8319,70.84,70.8238,70.8319,11968.0
2019-05-28 10:20:00,87.41,87.43,87.41,87.42,4757.0,70.8238,70.84,70.8238,70.8319,4757.0
2019-05-28 10:25:00,87.42,87.43,87.42,87.43,7490.0,70.8319,70.84,70.8319,70.84,7490.0
2019-05-28 10:30:00,87.42,87.46,87.42,87.45,7519.0,70.8319,70.8643,70.8319,70.8562,7519.0
2019-05-28 10:35:00,87.46,87.47,87.44,87.45,8763.0,70.8643,70.8724,70.8481,70.8562,8763.0
2019-05-28 10:40:00,87.44,87.46,87.44,87.45,8132.0,70.8481,70.8643,70.8481,70.8562,8132.0
2019-05-28 10:45:00,87.45,87.46,87.45,87.45,3773.0,70.8562,70.8643,70.8562,70.8562,3773.0
2019-05-28 10:50:00,87.45,87.47,87.45,87.47,4395.0,70.8562,70.8724,70.8562,70.8724,4395.0
2019-05-28 10:55:00,87.47,87.47,87.45,87.46,7750.0,70.8724,70.8724,70.8562,70.8643,7750.0
2019-05-28 11:00:00,87.47,87.48,87.46,87.48,9846.0,70.8724,70.8805,70.8643,70.8805,9846.0
2019-05-28 11:05:00,87.47,87.48,87.47,87.48,6235.0,70.8724,70.8805,70.8724,70.8805,6235.0
2019-05-28 11:10:00,87.48,87.5,87.47,87.49,2000.0,70.8805,70.8967,70.8724,70.8886,2000.0
2019-05-28 11:15:00,87.5,87.5,87.48,87.48,10376.0,70.8967,70.8967,70.8805,70.8805,10376.0
2019-05-28 11:20:00,87.49,87.49,87.46,87.47,5686.0,70.8886,70.8886,70.8643,70.8724,5686.0
2019-05-28 11:25:00,87.46,87.47,87.46,87.46,4956.0,70.8643,70.8724,70.8643,70.8643,4956.0
2019-05-28 11:30:00,87.47,87.5,87.46,87.48,18534.0,70.8724,70.8967,70.8643,70.8805,18534.0
2019-05-28 11:35:00,87.48,87.5,87.48,87.5,2924.0,70.8805,70.8967,70.8805,70.8967,2924.0
2019-05-28 11:40:00,87.5,87.51,87.48,87.51,20324.0,70.8967,70.9048,70.8805,70.9048,20324.0
2019-05-28 11:45:00,87.52,87.54,87.51,87.53,4607.0,70.9129,70.9291,70.9048,70.921,4607.0
2019-05-28 11:50:00,87.53,87.54,87.52,87.52,15288.0,70.921,70.9291,70.9129,70.9129,15288.0
2019-05-28 11:55:00,87.52,87.53,87.51,87.53,4552.0,70.9129,70.921,70.9048,70.921,4552.0
2019-05-28 12:00:00,87.53,87.53,87.51,87.51,5774.0,70.921,70.921,70.9048,70.9048,5774.0
2019-05-28 12:05:00,87.51,87.52,87.5,87.52,8217.0,70.9048,70.9129,70.8967,70.9129,8217.0
2019-05-28 12:10:00,87.52,87.52,87.51,87.52,3571.0,70.9129,70.9129,70.9048,70.9129,3571.0
2019-05-28 12:15:00,87.51,87.53,87.51,87.53,3136.0,70.9048,70.921,70.9048,70.921,3136.0
2019-05-28 12:20:00,87.52,87.53,87.51,87.51,8275.0,70.9129,70.921,70.9048,70.9048,8275.0
2019-05-28 12:25:00,87.51,87.52,87.51,87.51,18150.0,70.9048,70.9129,70.9048,70.9048,18150.0
2019-05-28 12:30:00,87.51,87.52,87.51,87.51,3860.0,70.9048,70.9129,70.9048,70.9048,3860.0
2019-05-28 12:35:00,87.51,87.53,87.51,87.53,4861.0,70.9048,70.921,70.9048,70.921,4861.0
2019-05-28 12:40:00,87.52,87.53,87.52,87.52,2044.0,70.9129,70.921,70.9129,70.9129,2044.0
2019-05-28 12:45:00,87.53,87.53,87.5,87.5,7134.0,70.921,70.921,70.8967,70.8967,7134.0
2019-05-28 12:50:00,87.51,87.52,87.51,87.52,3789.0,70.9048,70.9129,70.9048,70.9129,3789.0
2019-05-28 12:55:00,87.52,87.52,87.51,87.51,4014.0,70.9129,70.9129,70.9048,70.9048,4014.0
2019-05-28 13:00:00,87.52,87.52,87.5,87.5,28186.0,70.9129,70.9129,70.8967,70.8967,28186.0
2019-05-28 13:05:00,87.5,87.5,87.48,87.48,6856.0,70.8967,70.8967,70.8805,70.8805,6856.0
2019-05-28 13:10:00,87.48,87.49,87.47,87.48,4731.0,70.8805,70.8886,70.8724,70.8805,4731.0
2019-05-28 13:15:00,87.48,87.48,87.46,87.47,3395.0,70.8805,70.8805,70.8643,70.8724,3395.0
2019-05-28 13:20:00,87.47,87.47,87.46,87.47,7335.0,70.8724,70.8724,70.8643,70.8724,7335.0
2019-05-28 13:25:00,87.46,87.48,87.46,87.48,5915.0,70.8643,70.8805,70.8643,70.8805,5915.0
2019-05-28 13:30:00,87.48,87.49,87.47,87.48,4769.0,70.8805,70.8886,70.8724,70.8805,4769.0
2019-05-28 13:35:00,87.49,87.51,87.48,87.51,4715.0,70.8886,70.9048,70.8805,70.9048,4715.0
2019-05-28 13:40:00,87.51,87.51,87.49,87.49,6917.0,70.9048,70.9048,70.8886,70.8886,6917.0
2019-05-28 13:45:00,87.5,87.5,87.49,87.5,1638.0,70.8967,70.8967,70.8886,70.8967,1638.0
2019-05-28 13:50:00,87.5,87.5,87.49,87.49,27873.0,70.8967,70.8967,70.8886,70.8886,27873.0
2019-05-28 13:55:00,87.5,87.51,87.49,87.5,8908.0,70.8967,70.9048,70.8886,70.8967,8908.0
2019-05-28 14:00:00,87.51,87.51,87.5,87.51,6006.0,70.9048,70.9048,70.8967,70.9048,6006.0
2019-05-28 14:05:00,87.5,87.51,87.5,87.5,5825.0,70.8967,70.9048,70.8967,70.8967,5825.0
2019-05-28 14:10:00,87.51,87.51,87.5,87.51,8268.0,70.9048,70.9048,70.8967,70.9048,8268.0
2019-05-28 14:15:00,87.5,87.51,87.49,87.49,6348.0,70.8967,70.9048,70.8886,70.8886,6348.0
2019-05-28 14:20:00,87.5,87.51,87.49,87.49,17748.0,70.8967,70.9048,70.8886,70.8886,17748.0
2019-05-28 14:25:00,87.49,87.5,87.48,87.48,7463.0,70.8886,70.8967,70.8805,70.8805,7463.0
2019-05-28 14:30:00,87.48,87.49,87.47,87.49,14811.0,70.8805,70.8886,70.8724,70.8886,14811.0
2019-05-28 14:35:00,87.48,87.49,87.48,87.49,2654.0,70.8805,70.8886,70.8805,70.8886,2654.0
2019-05-28 14:40:00,87.48,87.5,87.48,87.49,12998.0,70.8805,70.8967,70.8805,70.8886,12998.0
2019-05-28 14:45:00,87.5,87.5,87.47,87.48,13735.0,70.8967,70.8967,70.8724,70.8805,13735.0
2019-05-28 14:50:00,87.48,87.48,87.47,87.48,10556.0,70.8805,70.8805,70.8724,70.8805,10556.0
2019-05-28 14:55:00,87.47,87.48,87.47,87.48,5376.0,70.8724,70.8805,70.8724,70.8805,5376.0
2019-05-28 15:00:00,87.48,87.49,87.47,87.49,6892.0,70.8805,70.8886,70.8724,70.8886,6892.0
2019-05-28 15:05:00,87.48,87.48,87.47,87.48,8433.0,70.8805,70.8805,70.8724,70.8805,8433.0
2019-05-28 15:10:00,87.48,87.49,87.47,87.49,29039.0,70.8805,70.8886,70.8724,70.8886,29039.0
2019-05-28 15:15:00,87.49,87.49,87.47,87.48,5516.0,70.8886,70.8886,70.8724,70.8805,5516.0
2019-05-28 15:20:00,87.48,87.49,87.47,87.47,14759.0,70.8805,70.8886,70.8724,70.8724,14759.0
2019-05-28 15:25:00,87.48,87.49,87.47,87.48,5527.0,70.8805,70.8886,70.8724,70.8805,5527.0
2019-05-28 15:30:00,87.48,87.48,87.47,87.48,4302.0,70.8805,70.8805,70.8724,70.8805,4302.0
2019-05-28 15:35:00,87.48,87.48,87.47,87.48,11147.0,70.8805,70.8805,70.8724,70.8805,11147.0
2019-05-28 15:40:00,87.48,87.48,87.47,87.47,4726.0,70.8805,70.8805,70.8724,70.8724,4726.0
2019-05-28 15:45:00,87.47,87.47,87.46,87.47,22008.0,70.8724,70.8724,70.8643,70.8724,22008.0
2019-05-28 15:50:00,87.47,87.47,87.45,87.46,19891.0,70.8724,70.8724,70.8562,70.8643,19891.0
2019-05-28 15:55:00,87.45,87.46,87.43,87.43,33616.0,70.8562,70.8643,70.84,70.84,33616.0
2019-05-29 09:30:00,87.52,87.52,87.48,87.48,25099.0,70.9129,70.9129,70.8805,70.8805,25099.0
2019-05-29 09:35:00,87.48,87.49,87.48,87.49,18602.0,70.8805,70.8886,70.8805,70.8886,18602.0
2019-05-29 09:40:00,87.48,87.5,87.48,87.5,9126.0,70.8805,70.8967,70.8805,70.8967,9126.0
2019-05-29 09:45:00,87.5,87.5,87.49,87.5,2872.0,70.8967,70.8967,70.8886,70.8967,2872.0
2019-05-29 09:50:00,87.49,87.51,87.49,87.51,39251.0,70.8886,70.9048,70.8886,70.9048,39251.0
2019-05-29 09:55:00,87.51,87.52,87.5,87.52,13949.0,70.9048,70.9129,70.8967,70.9129,13949.0
2019-05-29 10:00:00,87.52,87.52,87.5,87.51,18571.0,70.9129,70.9129,70.8967,70.9048,18571.0
2019-05-29 10:05:00,87.52,87.52,87.51,87.51,5856.0,70.9129,70.9129,70.9048,70.9048,5856.0
2019-05-29 10:10:00,87.52,87.52,87.5,87.51,20419.0,70.9129,70.9129,70.8967,70.9048,20419.0
2019-05-29 10:15:00,87.51,87.52,87.5,87.51,50101.0,70.9048,70.9129,70.8967,70.9048,50101.0
2019-05-29 10:20:00,87.51,87.51,87.49,87.5,32610.0,70.9048,70.9048,70.8886,70.8967,32610.0
2019-05-29 10:25:00,87.5,87.5,87.47,87.49,43168.0,70.8967,70.8967,70.8724,70.8886,43168.0
2019-05-29 10:30:00,87.49,87.49,87.48,87.49,27914.0,70.8886,70.8886,70.8805,70.8886,27914.0
2019-05-29 10:35:00,87.5,87.5,87.47,87.47,55398.0,70.8967,70.8967,70.8724,70.8724,55398.0
2019-05-29 10:40:00,87.48,87.49,87.47,87.48,21107.0,70.8805,70.8886,70.8724,70.8805,21107.0
2019-05-29 10:45:00,87.49,87.51,87.48,87.5,11079.0,70.8886,70.9048,70.8805,70.8967,11079.0
2019-05-29 10:50:00,87.49,87.51,87.49,87.51,6400.0,70.8886,70.9048,70.8886,70.9048,6400.0
2019-05-29 10:55:00,87.51,87.51,87.5,87.51,25372.0,70.9048,70.9048,70.8967,70.9048,25372.0
2019-05-29 11:00:00,87.5,87.51,87.49,87.5,23226.0,70.8967,70.9048,70.8886,70.8967,23226.0
2019-05-29 11:05:00,87.49,87.5,87.49,87.5,11941.0,70.8886,70.8967,70.8886,70.8967,11941.0
2019-05-29 11:10:00,87.5,87.51,87.49,87.51,17621.0,70.8967,70.9048,70.8886,70.9048,17621.0
2019-05-29 11:15:00,87.51,87.51,87.5,87.51,14185.0,70.9048,70.9048,70.8967,70.9048,14185.0
2019-05-29 11:20:00,87.51,87.52,87.5,87.52,5801.0,70.9048,70.9129,70.8967,70.9129,5801.0
2019-05-29 11:25:00,87.52,87.53,87.51,87.52,17634.0,70.9129,70.921,70.9048,70.9129,17634.0
2019-05-29 11:30:00,87.52,87.53,87.51,87.53,23288.0,70.9129,70.921,70.9048,70.921,23288.0
2019-05-29 11:35:00,87.52,87.53,87.52,87.53,12100.0,70.9129,70.921,70.9129,70.921,12100.0
2019-05-29 11:40:00,87.53,87.55,87.52,87.55,9966.0,70.921,70.9372,70.9129,70.9372,9966.0
2019-05-29 11:45:00,87.55,87.57,87.54,87.56,6020.0,70.9372,70.9535,70.9291,70.9453,6020.0
2019-05-29 11:50:00,87.57,87.59,87.57,87.57,20855.0,70.9535,70.9697,70.9535,70.9535,20855.0
2019-05-29 11:55:00,87.57,87.58,87.56,87.57,15596.0,70.9535,70.9616,70.9453,70.9535,15596.0
2019-05-29 12:00:00,87.57,87.58,87.56,87.56,8931.0,70.9535,70.9616,70.9453,70.9453,8931.0
2019-05-29 12:05:00,87.56,87.57,87.56,87.56,10959.0,70.9453,70.9535,70.9453,70.9453,10959.0
2019-05-29 12:10:00,87.56,87.57,87.56,87.56,19635.0,70.9453,70.9535,70.9453,70.9453,19635.0
2019-05-29 12:15:00,87.57,87.57,87.56,87.56,6139.0,70.9535,70.9535,70.9453,70.9453,6139.0
2019-05-29 12:20:00,87.56,87.58,87.56,87.58,11717.0,70.9453,70.9616,70.9453,70.9616,11717.0
2019-05-29 12:25:00,87.58,87.58,87.57,87.58,12301.0,70.9616,70.9616,70.9535,70.9616,12301.0
2019-05-29 12:30:00,87.58,87.58,87.57,87.57,15489.0,70.9616,70.9616,70.9535,70.9535,15489.0
2019-05-29 12:35:00,87.58,87.58,87.57,87.58,3952.0,70.9616,70.9616,70.9535,70.9616,3952.0
2019-05-29 12:40:00,87.58,87.58,87.57,87.57,17034.0,70.9616,70.9616,70.9535,70.9535,17034.0
2019-05-29 12:45:00,87.58,87.58,87.57,87.58,6182.0,70.9616,70.9616,70.9535,70.9616,6182.0
2019-05-29 12:50:00,87.58,87.58,87.57,87.57,15842.0,70.9616,70.9616,70.9535,70.9535,15842.0
2019-05-29 12:55:00,87.58,87.58,87.57,87.58,11583.0,70.9616,70.9616,70.9535,70.9616,11583.0
2019-05-29 13:00:00,87.57,87.58,87.51,87.53,72042.0,70.9535,70.9616,70.9048,70.921,72042.0
2019-05-29 13:05:00,87.52,87.52,87.48,87.49,16558.0,70.9129,70.9129,70.8805,70.8886,16558.0
2019-05-29 13:10:00,87.48,87.51,87.48,87.51,10747.0,70.8805,70.9048,70.8805,70.9048,10747.0
2019-05-29 13:15:00,87.51,87.51,87.48,87.48,10246.0,70.9048,70.9048,70.8805,70.8805,10246.0
2019-05-29 13:20:00,87.49,87.49,87.48,87.48,5606.0,70.8886,70.8886,70.8805,70.8805,5606.0
2019-05-29 13:25:00,87.48,87.5,87.48,87.5,28033.0,70.8805,70.8967,70.8805,70.8967,28033.0
2019-05-29 13:30:00,87.5,87.5,87.49,87.5,14555.0,70.8967,70.8967,70.8886,70.8967,14555.0
2019-05-29 13:35:00,87.5,87.5,87.49,87.49,15214.0,70.8967,70.8967,70.8886,70.8886,15214.0
2019-05-29 13:40:00,87.5,87.51,87.49,87.51,13850.0,70.8967,70.9048,70.8886,70.9048,13850.0
2019-05-29 13:45:00,87.51,87.51,87.5,87.51,17276.0,70.9048,70.9048,70.8967,70.9048,17276.0
2019-05-29 13:50:00,87.51,87.51,87.5,87.51,9802.0,70.9048,70.9048,70.8967,70.9048,9802.0
2019-05-29 13:55:00,87.51,87.51,87.5,87.51,30614.0,70.9048,70.9048,70.8967,70.9048,30614.0
2019-05-29 14:00:00,87.51,87.51,87.49,87.5,11387.0,70.9048,70.9048,70.8886,70.8967,11387.0
2019-05-29 14:05:00,87.5,87.5,87.49,87.5,26874.0,70.8967,70.8967,70.8886,70.8967,26874.0
2019-05-29 14:10:00,87.51,87.52,87.5,87.52,21288.0,70.9048,70.9129,70.8967,70.9129,21288.0
2019-05-29 14:15:00,87.51,87.52,87.51,87.52,4830.0,70.9048,70.9129,70.9048,70.9129,4830.0
2019-05-29 14:20:00,87.52,87.52,87.51,87.52,20300.0,70.9129,70.9129,70.9048,70.9129,20300.0
2019-05-29 14:25:00,87.52,87.52,87.51,87.52,10346.0,70.9129,70.9129,70.9048,70.9129,10346.0
2019-05-29 14:30:00,87.52,87.52,87.51,87.52,25910.0,70.9129,70.9129,70.9048,70.9129,25910.0
2019-05-29 14:35:00,87.52,87.53,87.51,87.53,24602.0,70.9129,70.921,70.9048,70.921,24602.0
2019-05-29 14:40:00,87.53,87.53,87.52,87.53,16312.0,70.921,70.921,70.9129,70.921,16312.0
2019-05-29 14:45:00,87.53,87.53,87.52,87.53,16052.0,70.921,70.921,70.9129,70.921,16052.0
2019-05-29 14:50:00,87.53,87.53,87.52,87.53,19684.0,70.921,70.921,70.9129,70.921,19684.0
2019-05-29 14:55:00,87.53,87.53,87.52,87.53,16816.0,70.921,70.921,70.9129,70.921,16816.0
2019-05-29 15:00:00,87.53,87.53,87.5,87.5,33493.0,70.921,70.921,70.8967,70.8967,33493.0
2019-05-29 15:05:00,87.5,87.5,87.49,87.5,23429.0,70.8967,70.8967,70.8886,70.8967,23429.0
2019-05-29 15:10:00,87.5,87.5,87.48,87.48,30296.0,70.8967,70.8967,70.8805,70.8805,30296.0
2019-05-29 15:15:00,87.49,87.49,87.47,87.48,37891.0,70.8886,70.8886,70.8724,70.8805,37891.0
2019-05-29 15:20:00,87.48,87.48,87.46,87.47,40512.0,70.8805,70.8805,70.8643,70.8724,40512.0
2019-05-29 15:25:00,87.47,87.47,87.45,87.45,28790.0,70.8724,70.8724,70.8562,70.8562,28790.0
2019-05-29 15:30:00,87.46,87.48,87.46,87.47,72760.0,70.8643,70.8805,70.8643,70.8724,72760.0
2019-05-29 15:35:00,87.47,87.48,87.46,87.47,31815.0,70.8724,70.8805,70.8643,70.8724,31815.0
2019-05-29 15:40:00,87.47,87.47,87.44,87.46,33380.0,70.8724,70.8724,70.8481,70.8643,33380.0
2019-05-29 15:45:00,87.47,87.47,87.46,87.47,34868.0,70.8724,70.8724,70.8643,70.8724,34868.0
2019-05-29 15:50:00,87.47,87.47,87.45,87.45,3946.0,70.8724,70.8724,70.8562,70.8562,3946.0
2019-05-29 15:55:00,87.45,87.45,87.43,87.44,29416.0,70.8562,70.8562,70.84,70.8481,29416.0
2019-05-30 09:30:00,87.58,87.6,87.5,87.59,22436.0,70.9616,70.9778,70.8967,70.9697,22436.0
2019-05-30 09:35:00,87.58,87.59,87.57,87.59,54333.0,70.9616,70.9697,70.9535,70.9697,54333.0
2019-05-30 09:40:00,87.58,87.59,87.57,87.57,5278.0,70.9616,70.9697,70.9535,70.9535,5278.0
2019-05-30 09:45:00,87.58,87.58,87.55,87.56,62684.0,70.9616,70.9616,70.9372,70.9453,62684.0
2019-05-30 09:50:00,87.56,87.57,87.54,87.55,54569.0,70.9453,70.9535,70.9291,70.9372,54569.0
2019-05-30 09:55:00,87.54,87.55,87.54,87.55,30022.0,70.9291,70.9372,70.9291,70.9372,30022.0
2019-05-30 10:00:00,87.55,87.56,87.55,87.56,9134.0,70.9372,70.9453,70.9372,70.9453,9134.0
2019-05-30 10:05:00,87.56,87.57,87.55,87.56,41167.0,70.9453,70.9535,70.9372,70.9453,41167.0
2019-05-30 10:10:00,87.56,87.57,87.55,87.56,52520.0,70.9453,70.9535,70.9372,70.9453,52520.0
2019-05-30 10:15:00,87.56,87.56,87.55,87.56,63195.0,70.9453,70.9453,70.9372,70.9453,63195.0
2019-05-30 10:20:00,87.56,87.58,87.56,87.58,42362.0,70.9453,70.9616,70.9453,70.9616,42362.0
2019-05-30 10:25:00,87.58,87.58,87.57,87.58,17125.0,70.9616,70.9616,70.9535,70.9616,17125.0
2019-05-30 10:30:00,87.58,87.61,87.58,87.61,218325.0,70.9616,70.9859,70.9616,70.9859,218325.0
2019-05-30 10:35:00,87.59,87.6,87.58,87.59,12047.0,70.9697,70.9778,70.9616,70.9697,12047.0
2019-05-30 10:40:00,87.59,87.6,87.59,87.6,19593.0,70.9697,70.9778,70.9697,70.9778,19593.0
2019-05-30 10:45:00,87.59,87.6,87.58,87.59,21285.0,70.9697,70.9778,70.9616,70.9697,21285.0
2019-05-30 10:50:00,87.59,87.61,87.59,87.61,4557.0,70.9697,70.9859,70.9697,70.9859,4557.0
2019-05-30 10:55:00,87.6,87.61,87.6,87.61,4704.0,70.9778,70.9859,70.9778,70.9859,4704.0
2019-05-30 11:00:00,87.61,87.63,87.61,87.63,19797.0,70.9859,71.0021,70.9859,71.0021,19797.0
2019-05-30 11:05:00,87.63,87.64,87.62,87.64,18606.0,71.0021,71.0102,70.994,71.0102,18606.0
2019-05-30 11:10:00,87.64,87.64,87.63,87.64,3650.0,71.0102,71.0102,71.0021,71.0102,3650.0
2019-05-30 11:15:00,87.64,87.65,87.63,87.65,22678.0,71.0102,71.0183,71.0021,71.0183,22678.0
2019-05-30 11:20:00,87.64,87.66,87.64,87.66,18818.0,71.0102,71.0264,71.0102,71.0264,18818.0
2019-05-30 11:25:00,87.66,87.66,87.65,87.66,4786.0,71.0264,71.0264,71.0183,71.0264,4786.0
2019-05-30 11:30:00,87.66,87.66,87.64,87.65,34033.0,71.0264,71.0264,71.0102,71.0183,34033.0
2019-05-30 11:35:00,87.65,87.65,87.64,87.64,21099.0,71.0183,71.0183,71.0102,71.0102,21099.0
2019-05-30 11:40:00,87.64,87.64,87.63,87.64,3302.0,71.0102,71.0102,71.0021,71.0102,3302.0
2019-05-30 11:45:00,87.64,87.66,87.64,87.66,8269.0,71.0102,71.0264,71.0102,71.0264,8269.0
2019-05-30 11:50:00,87.66,87.67,87.65,87.67,14622.0,71.0264,71.0345,71.0183,71.0345,14622.0
2019-05-30 11:55:00,87.66,87.67,87.66,87.67,8645.0,71.0264,71.0345,71.0264,71.0345,8645.0
2019-05-30 12:00:00,87.67,87.67,87.66,87.67,14221.0,71.0345,71.0345,71.0264,71.0345,14221.0
2019-05-30 12:05:00,87.67,87.67,87.66,87.66,3575.0,71.0345,71.0345,71.0264,71.0264,3575.0
2019-05-30 12:10:00,87.66,87.67,87.66,87.67,6602.0,71.0264,71.0345,71.0264,71.0345,6602.0
2019-05-30 12:15:00,87.66,87.67,87.66,87.67,16948.0,71.0264,71.0345,71.0264,71.0345,16948.0
2019-05-30 12:20:00,87.67,87.67,87.66,87.66,4229.0,71.0345,71.0345,71.0264,71.0264,4229.0
2019-05-30 12:25:00,87.67,87.67,87.66,87.67,3686.0,71.0345,71.0345,71.0264,71.0345,3686.0
2019-05-30 12:30:00,87.66,87.68,87.66,87.67,6170.0,71.0264,71.0426,71.0264,71.0345,6170.0
2019-05-30 12:35:00,87.67,87.68,87.67,87.67,19712.0,71.0345,71.0426,71.0345,71.0345,19712.0
2019-05-30 12:40:00,87.68,87.68,87.66,87.66,16230.0,71.0426,71.0426,71.0264,71.0264,16230.0
2019-05-30 12:45:00,87.67,87.67,87.66,87.66,7901.0,71.0345,71.0345,71.0264,71.0264,7901.0
2019-05-30 12:50:00,87.67,87.67,87.66,87.67,22090.0,71.0345,71.0345,71.0264,71.0345,22090.0
2019-05-30 12:55:00,87.66,87.67,87.66,87.67,6045.0,71.0264,71.0345,71.0264,71.0345,6045.0
2019-05-30 13:00:00,87.66,87.67,87.66,87.66,2892.0,71.0264,71.0345,71.0264,71.0264,2892.0
2019-05-30 13:05:00,87.67,87.68,87.66,87.68,4946.0,71.0345,71.0426,71.0264,71.0426,4946.0
2019-05-30 13:10:00,87.67,87.68,87.67,87.68,1856.0,71.0345,71.0426,71.0345,71.0426,1856.0
2019-05-30 13:15:00,87.67,87.69,87.67,87.69,13170.0,71.0345,71.0507,71.0345,71.0507,13170.0
2019-05-30 13:20:00,87.68,87.69,87.68,87.69,13913.0,71.0426,71.0507,71.0426,71.0507,13913.0
2019-05-30 13:25:00,87.69,87.69,87.68,87.69,12981.0,71.0507,71.0507,71.0426,71.0507,12981.0
2019-05-30 13:30:00,87.69,87.69,87.68,87.69,2910.0,71.0507,71.0507,71.0426,71.0507,2910.0
2019-05-30 13:35:00,87.69,87.69,87.68,87.68,15839.0,71.0507,71.0507,71.0426,71.0426,15839.0
2019-05-30 13:40:00,87.69,87.69,87.68,87.69,15475.0,71.0507,71.0507,71.0426,71.0507,15475.0
2019-05-30 13:45:00,87.69,87.71,87.68,87.69,209242.0,71.0507,71.0669,71.0426,71.0507,209242.0
2019-05-30 13:50:00,87.7,87.7,87.69,87.69,2770.0,71.0588,71.0588,71.0507,71.0507,2770.0
2019-05-30 13:55:00,87.7,87.7,87.69,87.7,27334.0,71.0588,71.0588,71.0507,71.0588,27334.0
2019-05-30 14:00:00,87.7,87.7,87.69,87.7,16808.0,71.0588,71.0588,71.0507,71.0588,16808.0
2019-05-30 14:05:00,87.7,87.7,87.69,87.7,5520.0,71.0588,71.0588,71.0507,71.0588,5520.0
2019-05-30 14:10:00,87.7,87.7,87.69,87.69,2541.0,71.0588,71.0588,71.0507,71.0507,2541.0
2019-05-30 14:15:00,87.7,87.7,87.69,87.7,15590.0,71.0588,71.0588,71.0507,71.0588,15590.0
2019-05-30 14:20:00,87.7,87.73,87.69,87.72,26127.0,71.0588,71.0831,71.0507,71.075,26127.0
2019-05-30 14:25:00,87.72,87.73,87.7,87.7,27418.0,71.075,71.0831,71.0588,71.0588,27418.0
2019-05-30 14:30:00,87.71,87.71,87.7,87.71,19368.0,71.0669,71.0669,71.0588,71.0669,19368.0
2019-05-30 14:35:00,87.71,87.73,87.7,87.73,10822.0,71.0669,71.0831,71.0588,71.0831,10822.0
2019-05-30 14:40:00,87.73,87.75,87.7,87.75,99100.0,71.0831,71.0993,71.0588,71.0993,99100.0
2019-05-30 14:45:00,87.75,87.76,87.74,87.76,5738.0,71.0993,71.1074,71.0912,71.1074,5738.0
2019-05-30 14:50:00,87.77,87.77,87.74,87.74,16937.0,71.1155,71.1155,71.0912,71.0912,16937.0
2019-05-30 14:55:00,87.74,87.77,87.73,87.77,228226.0,71.0912,71.1155,71.0831,71.1155,228226.0
2019-05-30 15:00:00,87.77,87.77,87.75,87.77,10276.0,71.1155,71.1155,71.0993,71.1155,10276.0
2019-05-30 15:05:00,87.77,87.83,87.77,87.81,66069.0,71.1155,71.1641,71.1155,71.1479,66069.0
2019-05-30 15:10:00,87.8,87.82,87.79,87.8,19212.0,71.1398,71.156,71.1317,71.1398,19212.0
2019-05-30 15:15:00,87.8,87.8,87.78,87.78,23074.0,71.1398,71.1398,71.1236,71.1236,23074.0
2019-05-30 15:20:00,87.79,87.79,87.76,87.78,23616.0,71.1317,71.1317,71.1074,71.1236,23616.0
2019-05-30 15:25:00,87.78,87.79,87.77,87.78,10091.0,71.1236,71.1317,71.1155,71.1236,10091.0
2019-05-30 15:30:00,87.78,87.8,87.76,87.77,159666.0,71.1236,71.1398,71.1074,71.1155,159666.0
2019-05-30 15:35:00,87.76,87.78,87.76,87.76,21788.0,71.1074,71.1236,71.1074,71.1074,21788.0
2019-05-30 15:40:00,87.77,87.79,87.75,87.78,7911.0,71.1155,71.1317,71.0993,71.1236,7911.0
2019-05-30 15:45:00,87.77,87.79,87.76,87.79,79823.0,71.1155,71.1317,71.1074,71.1317,79823.0
2019-05-30 15:50:00,87.79,87.81,87.79,87.8,88712.0,71.1317,71.1479,71.1317,71.1398,88712.0
2019-05-30 15:55:00,87.8,87.82,87.8,87.8,51104.0,71.1398,71.156,71.1398,71.1398,51104.0
2019-05-31 09:30:00,87.81,87.82,87.72,87.81,112478.0,71.1479,71.156,71.075,71.1479,112478.0
2019-05-31 09:35:00,87.82,87.82,87.77,87.79,12365.0,71.156,71.156,71.1155,71.1317,12365.0
2019-05-31 09:40:00,87.81,87.85,87.8,87.81,182510.0,71.1479,71.1803,71.1398,71.1479,182510.0
2019-05-31 09:45:00,87.81,87.86,87.81,87.85,51733.0,71.1479,71.1884,71.1479,71.1803,51733.0
2019-05-31 09:50:00,87.85,87.88,87.85,87.86,37028.0,71.1803,71.2046,71.1803,71.1884,37028.0
2019-05-31 09:55:00,87.86,87.87,87.83,87.84,56912.0,71.1884,71.1965,71.1641,71.1722,56912.0
2019-05-31 10:00:00,87.84,87.86,87.82,87.86,28614.0,71.1722,71.1884,71.156,71.1884,28614.0
2019-05-31 10:05:00,87.86,87.87,87.84,87.87,49378.0,71.1884,71.1965,71.1722,71.1965,49378.0
2019-05-31 10:10:00,87.87,87.91,87.87,87.9,23942.0,71.1965,71.2289,71.1965,71.2208,23942.0
2019-05-31 10:15:00,87.9,87.91,87.88,87.9,14139.0,71.2208,71.2289,71.2046,71.2208,14139.0
2019-05-31 10:20:00,87.9,87.91,87.89,87.91,28739.0,71.2208,71.2289,71.2127,71.2289,28739.0
2019-05-31 10:25:00,87.91,87.92,87.9,87.92,42964.0,71.2289,71.237,71.2208,71.237,42964.0
2019-05-31 10:30:00,87.92,87.93,87.9,87.92,31521.0,71.237,71.2451,71.2208,71.237,31521.0
2019-05-31 10:35:00,87.92,87.92,87.89,87.91,29853.0,71.237,71.237,71.2127,71.2289,29853.0
2019-05-31 10:40:00,87.91,87.92,87.9,87.92,16498.0,71.2289,71.237,71.2208,71.237,16498.0
2019-05-31 10:45:00,87.92,87.92,87.86,87.86,34433.0,71.237,71.237,71.1884,71.1884,34433.0
2019-05-31 10:50:00,87.87,87.88,87.85,87.87,33521.0,71.1965,71.2046,71.1803,71.1965,33521.0
2019-05-31 10:55:00,87.87,87.89,87.86,87.89,29810.0,71.1965,71.2127,71.1884,71.2127,29810.0
2019-05-31 11:00:00,87.89,87.9,87.87,87.89,21302.0,71.2127,71.2208,71.1965,71.2127,21302.0
2019-05-31 11:05:00,87.89,87.89,87.87,87.87,47267.0,71.2127,71.2127,71.1965,71.1965,47267.0
2019-05-31 11:10:00,87.88,87.89,87.84,87.86,21481.0,71.2046,71.2127,71.1722,71.1884,21481.0
2019-05-31 11:15:00,87.86,87.88,87.85,87.88,22305.0,71.1884,71.2046,71.1803,71.2046,22305.0
2019-05-31 11:20:00,87.88,87.88,87.86,87.87,40148.0,71.2046,71.2046,71.1884,71.1965,40148.0
2019-05-31 11:25:00,87.87,87.88,87.86,87.88,32866.0,71.1965,71.2046,71.1884,71.2046,32866.0
2019-05-31 11:30:00,87.88,87.89,87.87,87.89,21584.0,71.2046,71.2127,71.1965,71.2127,21584.0
2019-05-31 11:35:00,87.89,87.9,87.88,87.89,15907.0,71.2127,71.2208,71.2046,71.2127,15907.0
2019-05-31 11:40:00,87.9,87.9,87.88,87.9,19425.0,71.2208,71.2208,71.2046,71.2208,19425.0
2019-05-31 11:45:00,87.9,87.9,87.88,87.9,15744.0,71.2208,71.2208,71.2046,71.2208,15744.0
2019-05-31 11:50:00,87.9,87.91,87.89,87.91,22583.0,71.2208,71.2289,71.2127,71.2289,22583.0
2019-05-31 11:55:00,87.91,87.91,87.9,87.91,31594.0,71.2289,71.2289,71.2208,71.2289,31594.0
2019-05-31 12:00:00,87.91,87.91,87.9,87.91,20104.0,71.2289,71.2289,71.2208,71.2289,20104.0
2019-05-31 12:05:00,87.9,87.91,87.89,87.9,27553.0,71.2208,71.2289,71.2127,71.2208,27553.0
2019-05-31 12:10:00,87.9,87.93,87.89,87.92,220406.0,71.2208,71.2451,71.2127,71.237,220406.0
2019-05-31 12:15:00,87.92,87.92,87.91,87.92,11075.0,71.237,71.237,71.2289,71.237,11075.0
2019-05-31 12:20:00,87.92,87.93,87.91,87.92,29594.0,71.237,71.2451,71.2289,71.237,29594.0
2019-05-31 12:25:00,87.93,87.93,87.92,87.92,28468.0,71.2451,71.2451,71.237,71.237,28468.0
2019-05-31 12:30:00,87.93,87.93,87.91,87.92,21327.0,71.2451,71.2451,71.2289,71.237,21327.0
2019-05-31 12:35:00,87.92,87.93,87.91,87.93,29001.0,71.237,71.2451,71.2289,71.2451,29001.0
2019-05-31 12:40:00,87.92,87.93,87.92,87.93,32036.0,71.237,71.2451,71.237,71.2451,32036.0
2019-05-31 12:45:00,87.92,87.93,87.91,87.92,16428.0,71.237,71.2451,71.2289,71.237,16428.0
2019-05-31 12:50:00,87.92,87.93,87.91,87.93,46432.0,71.237,71.2451,71.2289,71.2451,46432.0
2019-05-31 12:55:00,87.93,87.95,87.93,87.93,200083.0,71.2451,71.2613,71.2451,71.2451,200083.0
2019-05-31 13:00:00,87.94,87.94,87.93,87.94,28783.0,71.2532,71.2532,71.2451,71.2532,28783.0
2019-05-31 13:05:00,87.94,87.94,87.92,87.93,17255.0,71.2532,71.2532,71.237,71.2451,17255.0
2019-05-31 13:10:00,87.92,87.93,87.9,87.91,12971.0,71.237,71.2451,71.2208,71.2289,12971.0
2019-05-31 13:15:00,87.91,87.94,87.9,87.94,11771.0,71.2289,71.2532,71.2208,71.2532,11771.0
2019-05-31 13:20:00,87.94,87.97,87.93,87.96,11338.0,71.2532,71.2776,71.2451,71.2694,11338.0
2019-05-31 13:25:00,87.97,88.0,87.96,87.97,54011.0,71.2776,71.3019,71.2694,71.2776,54011.0
2019-05-31 13:30:00,87.97,87.97,87.93,87.95,5211.0,71.2776,71.2776,71.2451,71.2613,5211.0
2019-05-31 13:35:00,87.96,87.96,87.94,87.95,12962.0,71.2694,71.2694,71.2532,71.2613,12962.0
2019-05-31 13:40:00,87.95,87.99,87.94,87.98,19436.0,71.2613,71.2938,71.2532,71.2857,19436.0
2019-05-31 13:45:00,87.98,88.02,87.98,88.0,30558.0,71.2857,71.3181,71.2857,71.3019,30558.0
2019-05-31 13:50:00,87.99,87.99,87.94,87.95,10593.0,71.2938,71.2938,71.2532,71.2613,10593.0
2019-05-31 13:55:00,87.95,87.96,87.92,87.96,14655.0,71.2613,71.2694,71.237,71.2694,14655.0
2019-05-31 14:00:00,87.95,87.96,87.93,87.94,16525.0,71.2613,71.2694,71.2451,71.2532,16525.0
2019-05-31 14:05:00,87.93,87.99,87.93,87.98,16727.0,71.2451,71.2938,71.2451,71.2857,16727.0
2019-05-31 14:10:00,87.99,88.0,87.94,87.95,17404.0,71.2938,71.3019,71.2532,71.2613,17404.0
2019-05-31 14:15:00,87.94,87.94,87.92,87.94,8259.0,71.2532,71.2532,71.237,71.2532,8259.0
2019-05-31 14:20:00,87.94,87.95,87.92,87.93,5370.0,71.2532,71.2613,71.237,71.2451,5370.0
2019-05-31 14:25:00,87.93,87.95,87.92,87.94,3783.0,71.2451,71.2613,71.237,71.2532,3783.0
2019-05-31 14:30:00,87.94,87.95,87.93,87.95,34981.0,71.2532,71.2613,71.2451,71.2613,34981.0
2019-05-31 14:35:00,87.95,87.96,87.94,87.94,10652.0,71.2613,71.2694,71.2532,71.2532,10652.0
2019-05-31 14:40:00,87.94,87.94,87.9,87.91,12731.0,71.2532,71.2532,71.2208,71.2289,12731.0
2019-05-31 14:45:00,87.9,87.97,87.9,87.96,9697.0,71.2208,71.2776,71.2208,71.2694,9697.0
2019-05-31 14:50:00,87.95,87.98,87.95,87.98,53863.0,71.2613,71.2857,71.2613,71.2857,53863.0
2019-05-31 14:55:00,87.98,87.99,87.97,87.97,26951.0,71.2857,71.2938,71.2776,71.2776,26951.0
2019-05-31 15:00:00,87.94,87.99,87.94,87.98,13242.0,71.2532,71.2938,71.2532,71.2857,13242.0
2019-05-31 15:05:00,87.98,87.99,87.96,87.96,12984.0,71.2857,71.2938,71.2694,71.2694,12984.0
2019-05-31 15:10:00,87.96,88.0,87.96,87.99,11012.0,71.2694,71.3019,71.2694,71.2938,11012.0
2019-05-31 15:15:00,87.98,88.0,87.98,87.98,41808.0,71.2857,71.3019,71.2857,71.2857,41808.0
2019-05-31 15:20:00,87.98,87.99,87.97,87.98,29163.0,71.2857,71.2938,71.2776,71.2857,29163.0
2019-05-31 15:25:00,87.99,88.0,87.97,87.98,20379.0,71.2938,71.3019,71.2776,71.2857,20379.0
2019-05-31 15:30:00,87.98,88.0,87.98,88.0,12637.0,71.2857,71.3019,71.2857,71.3019,12637.0
2019-05-31 15:35:00,88.0,88.02,87.99,88.02,23712.0,71.3019,71.3181,71.2938,71.3181,23712.0
2019-05-31 15:40:00,88.02,88.04,88.01,88.02,103605.0,71.3181,71.3343,71.31,71.3181,103605.0
2019-05-31 15:45:00,88.02,88.03,88.01,88.02,59022.0,71.3181,71.3262,71.31,71.3181,59022.0
2019-05-31 15:50:00,88.02,88.03,88.01,88.02,57272.0,71.3181,71.3262,71.31,71.3181,57272.0
2019-05-31 15:55:00,88.03,88.03,88.0,88.01,30070.0,71.3262,71.3262,71.3019,71.31,30070.0
2019-06-03 09:30:00,87.89,87.91,87.88,87.91,58432.0,71.4322,71.4485,71.4241,71.4485,58432.0
2019-06-03 09:35:00,87.91,87.91,87.9,87.91,31312.0,71.4485,71.4485,71.4403,71.4485,31312.0
2019-06-03 09:40:00,87.9,87.92,87.89,87.92,16244.0,71.4403,71.4566,71.4322,71.4566,16244.0
2019-06-03 09:45:00,87.92,87.97,87.92,87.95,98784.0,71.4566,71.4972,71.4566,71.481,98784.0
2019-06-03 09:50:00,87.95,87.97,87.94,87.97,15064.0,71.481,71.4972,71.4728,71.4972,15064.0
2019-06-03 09:55:00,87.96,87.97,87.95,87.95,9376.0,71.4891,71.4972,71.481,71.481,9376.0
2019-06-03 10:00:00,87.96,87.98,87.88,87.93,70347.0,71.4891,71.5054,71.4241,71.4647,70347.0
2019-06-03 10:05:00,87.94,87.94,87.9,87.9,18802.0,71.4728,71.4728,71.4403,71.4403,18802.0
2019-06-03 10:10:00,87.92,87.93,87.9,87.92,3114.0,71.4566,71.4647,71.4403,71.4566,3114.0
2019-06-03 10:15:00,87.93,87.94,87.91,87.92,3692.0,71.4647,71.4728,71.4485,71.4566,3692.0
2019-06-03 10:20:00,87.92,87.94,87.91,87.91,6122.0,71.4566,71.4728,71.4485,71.4485,6122.0
2019-06-03 10:25:00,87.91,87.92,87.88,87.9,13418.0,71.4485,71.4566,71.4241,71.4403,13418.0
2019-06-03 10:30:00,87.9,87.9,87.87,87.88,6547.0,71.4403,71.4403,71.416,71.4241,6547.0
2019-06-03 10:35:00,87.87,87.88,87.85,87.86,3335.0,71.416,71.4241,71.3997,71.4078,3335.0
2019-06-03 10:40:00,87.86,87.87,87.85,87.85,8882.0,71.4078,71.416,71.3997,71.3997,8882.0
2019-06-03 10:45:00,87.85,87.85,87.83,87.84,4875.0,71.3997,71.3997,71.3834,71.3916,4875.0
2019-06-03 10:50:00,87.83,87.84,87.83,87.83,3501.0,71.3834,71.3916,71.3834,71.3834,3501.0
2019-06-03 10:55:00,87.84,87.85,87.83,87.84,5080.0,71.3916,71.3997,71.3834,71.3916,5080.0
2019-06-03 11:00:00,87.85,87.86,87.83,87.84,8993.0,71.3997,71.4078,71.3834,71.3916,8993.0
2019-06-03 11:05:00,87.84,87.85,87.83,87.84,4727.0,71.3916,71.3997,71.3834,71.3916,4727.0
2019-06-03 11:10:00,87.84,87.85,87.83,87.84,1857.0,71.3916,71.3997,71.3834,71.3916,1857.0
2019-06-03 11:15:00,87.84,87.85,87.76,87.81,2044102.0,71.3916,71.3997,71.3266,71.3672,2044102.0
2019-06-03 11:20:00,87.81,87.81,87.78,87.79,131937.0,71.3672,71.3672,71.3428,71.3509,131937.0
2019-06-03 11:25:00,87.78,87.79,87.78,87.78,15229.0,71.3428,71.3509,71.3428,71.3428,15229.0
2019-06-03 11:30:00,87.79,87.79,87.76,87.77,7527.0,71.3509,71.3509,71.3266,71.3347,7527.0
2019-06-03 11:35:00,87.77,87.77,87.76,87.77,17521.0,71.3347,71.3347,71.3266,71.3347,17521.0
2019-06-03 11:40:00,87.77,87.77,87.75,87.76,9647.0,71.3347,71.3347,71.3184,71.3266,9647.0
2019-06-03 11:45:00,87.75,87.76,87.73,87.75,8629.0,71.3184,71.3266,71.3022,71.3184,8629.0
2019-06-03 11:50:00,87.75,87.76,87.74,87.75,18965.0,71.3184,71.3266,71.3103,71.3184,18965.0
2019-06-03 11:55:00,87.75,87.77,87.74,87.77,8859.0,71.3184,71.3347,71.3103,71.3347,8859.0
2019-06-03 12:00:00,87.77,87.77,87.76,87.77,90923.0,71.3347,71.3347,71.3266,71.3347,90923.0
2019-06-03 12:05:00,87.77,87.78,87.76,87.78,56679.0,71.3347,71.3428,71.3266,71.3428,56679.0
2019-06-03 12:10:00,87.78,87.78,87.77,87.78,133554.0,71.3428,71.3428,71.3347,71.3428,133554.0
2019-06-03 12:15:00,87.78,87.79,87.77,87.79,65309.0,71.3428,71.3509,71.3347,71.3509,65309.0
2019-06-03 12:20:00,87.79,87.79,87.77,87.78,4001.0,71.3509,71.3509,71.3347,71.3428,4001.0
2019-06-03 12:25:00,87.78,87.79,87.77,87.78,12205.0,71.3428,71.3509,71.3347,71.3428,12205.0
2019-06-03 12:30:00,87.79,87.8,87.78,87.8,20237.0,71.3509,71.3591,71.3428,71.3591,20237.0
2019-06-03 12:35:00,87.8,87.8,87.79,87.79,20790.0,71.3591,71.3591,71.3509,71.3509,20790.0
2019-06-03 12:40:00,87.79,87.82,87.79,87.81,12830.0,71.3509,71.3753,71.3509,71.3672,12830.0
2019-06-03 12:45:00,87.8,87.81,87.79,87.8,10672.0,71.3591,71.3672,71.3509,71.3591,10672.0
2019-06-03 12:50:00,87.81,87.82,87.81,87.81,26015.0,71.3672,71.3753,71.3672,71.3672,26015.0
2019-06-03 12:55:00,87.81,87.83,87.8,87.83,26989.0,71.3672,71.3834,71.3591,71.3834,26989.0
2019-06-03 13:00:00,87.83,87.84,87.82,87.83,17052.0,71.3834,71.3916,71.3753,71.3834,17052.0
2019-06-03 13:05:00,87.84,87.85,87.83,87.83,2781.0,71.3916,71.3997,71.3834,71.3834,2781.0
2019-06-03 13:10:00,87.83,87.85,87.82,87.85,4322.0,71.3834,71.3997,71.3753,71.3997,4322.0
2019-06-03 13:15:00,87.85,87.87,87.85,87.87,49699.0,71.3997,71.416,71.3997,71.416,49699.0
2019-06-03 13:20:00,87.87,87.87,87.84,87.85,13116.0,71.416,71.416,71.3916,71.3997,13116.0
2019-06-03 13:25:00,87.86,87.94,87.86,87.94,52860.0,71.4078,71.4728,71.4078,71.4728,52860.0
2019-06-03 13:30:00,87.94,87.94,87.91,87.93,22558.0,71.4728,71.4728,71.4485,71.4647,22558.0
2019-06-03 13:35:00,87.92,87.96,87.92,87.95,8668.0,71.4566,71.4891,71.4566,71.481,8668.0
2019-06-03 13:40:00,87.95,87.96,87.91,87.94,7778.0,71.481,71.4891,71.4485,71.4728,7778.0
2019-06-03 13:45:00,87.94,87.96,87.93,87.94,8699.0,71.4728,71.4891,71.4647,71.4728,8699.0
2019-06-03 13:50:00,87.94,87.95,87.92,87.95,12318.0,71.4728,71.481,71.4566,71.481,12318.0
2019-06-03 13:55:00,87.94,87.95,87.93,87.93,5493.0,71.4728,71.481,71.4647,71.4647,5493.0
2019-06-03 14:00:00,87.94,87.94,87.92,87.92,5227.0,71.4728,71.4728,71.4566,71.4566,5227.0
2019-06-03 14:05:00,87.92,87.94,87.91,87.93,10751.0,71.4566,71.4728,71.4485,71.4647,10751.0
2019-06-03 14:10:00,87.94,87.95,87.93,87.95,1904.0,71.4728,71.481,71.4647,71.481,1904.0
2019-06-03 14:15:00,87.94,87.94,87.9,87.91,18027.0,71.4728,71.4728,71.4403,71.4485,18027.0
2019-06-03 14:20:00,87.91,87.91,87.9,87.91,7435.0,71.4485,71.4485,71.4403,71.4485,7435.0
2019-06-03 14:25:00,87.91,87.91,87.9,87.9,14988.0,71.4485,71.4485,71.4403,71.4403,14988.0
2019-06-03 14:30:00,87.9,87.91,87.89,87.91,22495.0,71.4403,71.4485,71.4322,71.4485,22495.0
2019-06-03 14:35:00,87.91,87.92,87.9,87.92,18786.0,71.4485,71.4566,71.4403,71.4566,18786.0
2019-06-03 14:40:00,87.92,87.92,87.9,87.92,17217.0,71.4566,71.4566,71.4403,71.4566,17217.0
2019-06-03 14:45:00,87.92,87.94,87.91,87.94,20289.0,71.4566,71.4728,71.4485,71.4728,20289.0
2019-06-03 14:50:00,87.94,87.94,87.93,87.94,22106.0,71.4728,71.4728,71.4647,71.4728,22106.0
2019-06-03 14:55:00,87.94,87.97,87.93,87.97,26818.0,71.4728,71.4972,71.4647,71.4972,26818.0
2019-06-03 15:00:00,87.98,88.01,87.97,88.01,154195.0,71.5054,71.5297,71.4972,71.5297,154195.0
2019-06-03 15:05:00,88.0,88.03,87.99,88.03,126222.0,71.5216,71.546,71.5135,71.546,126222.0
2019-06-03 15:10:00,88.03,88.07,88.01,88.06,49935.0,71.546,71.5785,71.5297,71.5704,49935.0
2019-06-03 15:15:00,88.05,88.06,88.02,88.03,85224.0,71.5622,71.5704,71.5379,71.546,85224.0
2019-06-03 15:20:00,88.03,88.04,88.02,88.04,100139.0,71.546,71.5541,71.5379,71.5541,100139.0
2019-06-03 15:25:00,88.04,88.07,88.03,88.05,98382.0,71.5541,71.5785,71.546,71.5622,98382.0
2019-06-03 15:30:00,88.05,88.05,88.01,88.02,67450.0,71.5622,71.5622,71.5297,71.5379,67450.0
2019-06-03 15:35:00,88.02,88.03,88.01,88.03,56910.0,71.5379,71.546,71.5297,71.546,56910.0
2019-06-03 15:40:00,88.03,88.03,88.0,88.02,50874.0,71.546,71.546,71.5216,71.5379,50874.0
2019-06-03 15:45:00,88.02,88.02,88.01,88.02,93451.0,71.5379,71.5379,71.5297,71.5379,93451.0
2019-06-03 15:50:00,88.01,88.02,88.0,88.01,40500.0,71.5297,71.5379,71.5216,71.5297,40500.0
2019-06-03 15:55:00,88.0,88.03,88.0,88.01,42329.0,71.5216,71.546,71.5216,71.5297,42329.0
2019-06-04 09:30:00,88.0,88.0,87.86,87.9,54612.0,71.5216,71.5216,71.4078,71.4403,54612.0
2019-06-04 09:35:00,87.9,87.92,87.89,87.91,16011.0,71.4403,71.4566,71.4322,71.4485,16011.0
2019-06-04 09:40:00,87.93,87.94,87.91,87.92,38668.0,71.4647,71.4728,71.4485,71.4566,38668.0
2019-06-04 09:45:00,87.92,87.93,87.91,87.92,43084.0,71.4566,71.4647,71.4485,71.4566,43084.0
2019-06-04 09:50:00,87.92,87.95,87.91,87.95,19955.0,71.4566,71.481,71.4485,71.481,19955.0
2019-06-04 09:55:00,87.95,88.08,87.94,87.99,247514.0,71.481,71.5866,71.4728,71.5135,247514.0
2019-06-04 10:00:00,88.0,88.03,87.96,87.97,65266.0,71.5216,71.546,71.4891,71.4972,65266.0
2019-06-04 10:05:00,87.97,87.98,87.93,87.95,44192.0,71.4972,71.5054,71.4647,71.481,44192.0
2019-06-04 10:10:00,87.95,88.02,87.95,88.02,78703.0,71.481,71.5379,71.481,71.5379,78703.0
2019-06-04 10:15:00,88.01,88.02,87.97,87.98,33989.0,71.5297,71.5379,71.4972,71.5054,33989.0
2019-06-04 10:20:00,87.99,88.0,87.96,87.97,69533.0,71.5135,71.5216,71.4891,71.4972,69533.0
2019-06-04 10:25:00,87.98,87.99,87.96,87.98,18427.0,71.5054,71.5135,71.4891,71.5054,18427.0
2019-06-04 10:30:00,87.97,87.98,87.93,87.93,25277.0,71.4972,71.5054,71.4647,71.4647,25277.0
2019-06-04 10:35:00,87.92,87.93,87.91,87.93,12624.0,71.4566,71.4647,71.4485,71.4647,12624.0
2019-06-04 10:40:00,87.94,87.94,87.89,87.89,39653.0,71.4728,71.4728,71.4322,71.4322,39653.0
2019-06-04 10:45:00,87.9,87.9,87.88,87.89,9983.0,71.4403,71.4403,71.4241,71.4322,9983.0
2019-06-04 10:50:00,87.88,87.92,87.88,87.9,312345.0,71.4241,71.4566,71.4241,71.4403,312345.0
2019-06-04 10:55:00,87.9,87.92,87.87,87.87,347590.0,71.4403,71.4566,71.416,71.416,347590.0
2019-06-04 11:00:00,87.88,87.91,87.87,87.9,47276.0,71.4241,71.4485,71.416,71.4403,47276.0
2019-06-04 11:05:00,87.9,87.92,87.9,87.92,308249.0,71.4403,71.4566,71.4403,71.4566,308249.0
2019-06-04 11:10:00,87.92,87.94,87.91,87.94,17188.0,71.4566,71.4728,71.4485,71.4728,17188.0
2019-06-04 11:15:00,87.94,87.96,87.91,87.92,33745.0,71.4728,71.4891,71.4485,71.4566,33745.0
2019-06-04 11:20:00,87.93,87.96,87.92,87.95,19457.0,71.4647,71.4891,71.4566,71.481,19457.0
2019-06-04 11:25:00,87.95,87.96,87.93,87.93,8912.0,71.481,71.4891,71.4647,71.4647,8912.0
2019-06-04 11:30:00,87.94,87.95,87.93,87.94,15795.0,71.4728,71.481,71.4647,71.4728,15795.0
2019-06-04 11:35:00,87.94,87.95,87.93,87.94,6623.0,71.4728,71.481,71.4647,71.4728,6623.0
2019-06-04 11:40:00,87.95,87.95,87.94,87.95,16474.0,71.481,71.481,71.4728,71.481,16474.0
2019-06-04 11:45:00,87.95,87.96,87.94,87.96,4862.0,71.481,71.4891,71.4728,71.4891,4862.0
2019-06-04 11:50:00,87.96,87.97,87.94,87.95,4497.0,71.4891,71.4972,71.4728,71.481,4497.0
2019-06-04 11:55:00,87.95,87.95,87.93,87.94,17167.0,71.481,71.481,71.4647,71.4728,17167.0
2019-06-04 12:00:00,87.94,87.94,87.93,87.94,6771.0,71.4728,71.4728,71.4647,71.4728,6771.0
2019-06-04 12:05:00,87.94,87.95,87.94,87.94,3071.0,71.4728,71.481,71.4728,71.4728,3071.0
2019-06-04 12:10:00,87.94,87.95,87.93,87.94,47014.0,71.4728,71.481,71.4647,71.4728,47014.0
2019-06-04 12:15:00,87.94,87.96,87.93,87.95,13980.0,71.4728,71.4891,71.4647,71.481,13980.0
2019-06-04 12:20:00,87.94,87.95,87.94,87.94,80849.0,71.4728,71.481,71.4728,71.4728,80849.0
2019-06-04 12:25:00,87.95,87.95,87.93,87.93,4828.0,71.481,71.481,71.4647,71.4647,4828.0
2019-06-04 12:30:00,87.94,87.96,87.93,87.95,11914.0,71.4728,71.4891,71.4647,71.481,11914.0
2019-06-04 12:35:00,87.95,87.96,87.94,87.94,3449.0,71.481,71.4891,71.4728,71.4728,3449.0
2019-06-04 12:40:00,87.95,87.95,87.93,87.93,16567.0,71.481,71.481,71.4647,71.4647,16567.0
2019-06-04 12:45:00,87.94,87.94,87.92,87.93,20021.0,71.4728,71.4728,71.4566,71.4647,20021.0
2019-06-04 12:50:00,87.93,87.93,87.92,87.92,7969.0,71.4647,71.4647,71.4566,71.4566,7969.0
2019-06-04 12:55:00,87.92,87.95,87.92,87.93,7002.0,71.4566,71.481,71.4566,71.4647,7002.0
2019-06-04 13:00:00,87.94,87.94,87.93,87.94,764.0,71.4728,71.4728,71.4647,71.4728,764.0
2019-06-04 13:05:00,87.94,87.94,87.92,87.92,384633.0,71.4728,71.4728,71.4566,71.4566,384633.0
2019-06-04 13:10:00,87.91,87.93,87.91,87.92,6313.0,71.4485,71.4647,71.4485,71.4566,6313.0
2019-06-04 13:15:00,87.92,87.97,87.92,87.95,68417.0,71.4566,71.4972,71.4566,71.481,68417.0
2019-06-04 13:20:00,87.95,87.98,87.94,87.98,61936.0,71.481,71.5054,71.4728,71.5054,61936.0
2019-06-04 13:25:00,87.97,87.99,87.97,87.98,12889.0,71.4972,71.5135,71.4972,71.5054,12889.0
2019-06-04 13:30:00,87.99,88.0,87.96,87.96,5667.0,71.5135,71.5216,71.4891,71.4891,5667.0
2019-06-04 13:35:00,87.97,87.99,87.96,87.98,11799.0,71.4972,71.5135,71.4891,71.5054,11799.0
2019-06-04 13:40:00,87.99,87.99,87.98,87.99,6023.0,71.5135,71.5135,71.5054,71.5135,6023.0
2019-06-04 13:45:00,87.99,88.0,87.98,87.98,16251.0,71.5135,71.5216,71.5054,71.5054,16251.0
2019-06-04 13:50:00,87.98,88.0,87.98,87.99,6457.0,71.5054,71.5216,71.5054,71.5135,6457.0
2019-06-04 13:55:00,87.99,88.0,87.99,88.0,2329.0,71.5135,71.5216,71.5135,71.5216,2329.0
2019-06-04 14:00:00,88.0,88.02,88.0,88.02,36542.0,71.5216,71.5379,71.5216,71.5379,36542.0
2019-06-04 14:05:00,88.02,88.02,88.0,88.01,4976.0,71.5379,71.5379,71.5216,71.5297,4976.0
2019-06-04 14:10:00,88.02,88.04,88.01,88.03,10765.0,71.5379,71.5541,71.5297,71.546,10765.0
2019-06-04 14:15:00,88.04,88.04,87.99,87.99,10497.0,71.5541,71.5541,71.5135,71.5135,10497.0
2019-06-04 14:20:00,88.0,88.01,87.98,87.99,9787.0,71.5216,71.5297,71.5054,71.5135,9787.0
2019-06-04 14:25:00,88.0,88.03,87.99,88.03,24623.0,71.5216,71.546,71.5135,71.546,24623.0
2019-06-04 14:30:00,88.03,88.04,88.02,88.03,7674.0,71.546,71.5541,71.5379,71.546,7674.0
2019-06-04 14:35:00,88.04,88.04,88.02,88.02,10508.0,71.5541,71.5541,71.5379,71.5379,10508.0
2019-06-04 14:40:00,88.03,88.05,88.02,88.05,6586.0,71.546,71.5622,71.5379,71.5622,6586.0
2019-06-04 14:45:00,88.04,88.06,88.04,88.06,19362.0,71.5541,71.5704,71.5541,71.5704,19362.0
2019-06-04 14:50:00,88.06,88.07,88.05,88.07,10584.0,71.5704,71.5785,71.5622,71.5785,10584.0
2019-06-04 14:55:00,88.06,88.07,88.06,88.06,17564.0,71.5704,71.5785,71.5704,71.5704,17564.0
2019-06-04 15:00:00,88.06,88.08,88.05,88.07,12720.0,71.5704,71.5866,71.5622,71.5785,12720.0
2019-06-04 15:05:00,88.08,88.08,88.06,88.06,38030.0,71.5866,71.5866,71.5704,71.5704,38030.0
2019-06-04 15:10:00,88.07,88.07,88.04,88.04,51981.0,71.5785,71.5785,71.5541,71.5541,51981.0
2019-06-04 15:15:00,88.05,88.05,88.04,88.05,5186.0,71.5622,71.5622,71.5541,71.5622,5186.0
2019-06-04 15:20:00,88.05,88.05,88.04,88.04,14177.0,71.5622,71.5622,71.5541,71.5541,14177.0
2019-06-04 15:25:00,88.04,88.05,88.04,88.05,45065.0,71.5541,71.5622,71.5541,71.5622,45065.0
2019-06-04 15:30:00,88.05,88.06,88.04,88.06,53099.0,71.5622,71.5704,71.5541,71.5704,53099.0
2019-06-04 15:35:00,88.06,88.07,88.05,88.06,18268.0,71.5704,71.5785,71.5622,71.5704,18268.0
2019-06-04 15:40:00,88.06,88.09,88.06,88.09,31077.0,71.5704,71.5948,71.5704,71.5948,31077.0
2019-06-04 15:45:00,88.09,88.09,88.06,88.07,17389.0,71.5948,71.5948,71.5704,71.5785,17389.0
2019-06-04 15:50:00,88.06,88.07,88.06,88.07,18254.0,71.5704,71.5785,71.5704,71.5785,18254.0
2019-06-04 15:55:00,88.07,88.07,88.05,88.07,41207.0,71.5785,71.5785,71.5622,71.5785,41207.0
2019-06-05 09:30:00,88.23,88.23,88.15,88.23,14416.0,71.7085,71.7085,71.6435,71.7085,14416.0
2019-06-05 09:35:00,88.24,88.26,88.23,88.25,4098.0,71.7167,71.7329,71.7085,71.7248,4098.0
2019-06-05 09:40:00,88.25,88.3,88.24,88.3,78463.0,71.7248,71.7654,71.7167,71.7654,78463.0
2019-06-05 09:45:00,88.3,88.32,88.29,88.32,12406.0,71.7654,71.7817,71.7573,71.7817,12406.0
2019-06-05 09:50:00,88.32,88.35,88.32,88.34,8123.0,71.7817,71.8061,71.7817,71.7979,8123.0
2019-06-05 09:55:00,88.35,88.37,88.34,88.37,4719.0,71.8061,71.8223,71.7979,71.8223,4719.0
2019-06-05 10:00:00,88.37,88.37,88.26,88.27,41559.0,71.8223,71.8223,71.7329,71.7411,41559.0
2019-06-05 10:05:00,88.27,88.32,88.25,88.25,9014.0,71.7411,71.7817,71.7248,71.7248,9014.0
2019-06-05 10:10:00,88.26,88.26,88.21,88.23,8981.0,71.7329,71.7329,71.6923,71.7085,8981.0
2019-06-05 10:15:00,88.23,88.26,88.22,88.25,7850.0,71.7085,71.7329,71.7004,71.7248,7850.0
2019-06-05 10:20:00,88.25,88.26,88.21,88.21,6048.0,71.7248,71.7329,71.6923,71.6923,6048.0
2019-06-05 10:25:00,88.22,88.25,88.22,88.24,18964.0,71.7004,71.7248,71.7004,71.7167,18964.0
2019-06-05 10:30:00,88.25,88.28,88.25,88.27,5496.0,71.7248,71.7492,71.7248,71.7411,5496.0
2019-06-05 10:35:00,88.26,88.26,88.24,88.24,14953.0,71.7329,71.7329,71.7167,71.7167,14953.0
2019-06-05 10:40:00,88.25,88.26,88.24,88.26,3371.0,71.7248,71.7329,71.7167,71.7329,3371.0
2019-06-05 10:45:00,88.25,88.26,88.22,88.23,32557.0,71.7248,71.7329,71.7004,71.7085,32557.0
2019-06-05 10:50:00,88.23,88.26,88.21,88.22,30206.0,71.7085,71.7329,71.6923,71.7004,30206.0
2019-06-05 10:55:00,88.22,88.22,88.19,88.19,9768.0,71.7004,71.7004,71.676,71.676,9768.0
2019-06-05 11:00:00,88.19,88.21,88.17,88.19,10920.0,71.676,71.6923,71.6598,71.676,10920.0
2019-06-05 11:05:00,88.18,88.2,88.17,88.19,5981.0,71.6679,71.6842,71.6598,71.676,5981.0
2019-06-05 11:10:00,88.19,88.21,88.18,88.2,5096.0,71.676,71.6923,71.6679,71.6842,5096.0
2019-06-05 11:15:00,88.2,88.22,88.19,88.2,4366.0,71.6842,71.7004,71.676,71.6842,4366.0
2019-06-05 11:20:00,88.2,88.21,88.18,88.18,8445.0,71.6842,71.6923,71.6679,71.6679,8445.0
2019-06-05 11:25:00,88.18,88.18,88.13,88.14,8968.0,71.6679,71.6679,71.6273,71.6354,8968.0
2019-06-05 11:30:00,88.14,88.14,88.11,88.12,9333.0,71.6354,71.6354,71.611,71.6191,9333.0
2019-06-05 11:35:00,88.12,88.13,88.1,88.12,4111.0,71.6191,71.6273,71.6029,71.6191,4111.0
2019-06-05 11:40:00,88.12,88.12,88.1,88.11,9223.0,71.6191,71.6191,71.6029,71.611,9223.0
2019-06-05 11:45:00,88.11,88.14,88.11,88.13,8562.0,71.611,71.6354,71.611,71.6273,8562.0
2019-06-05 11:50:00,88.14,88.15,88.12,88.13,9121.0,71.6354,71.6435,71.6191,71.6273,9121.0
2019-06-05 11:55:00,88.13,88.15,88.12,88.14,5192.0,71.6273,71.6435,71.6191,71.6354,5192.0
2019-06-05 12:00:00,88.15,88.15,88.13,88.14,9719.0,71.6435,71.6435,71.6273,71.6354,9719.0
2019-06-05 12:05:00,88.13,88.15,88.12,88.15,12014.0,71.6273,71.6435,71.6191,71.6435,12014.0
2019-06-05 12:10:00,88.15,88.15,88.14,88.15,2435.0,71.6435,71.6435,71.6354,71.6435,2435.0
2019-06-05 12:15:00,88.14,88.15,88.13,88.14,5484.0,71.6354,71.6435,71.6273,71.6354,5484.0
2019-06-05 12:20:00,88.15,88.17,88.14,88.17,23915.0,71.6435,71.6598,71.6354,71.6598,23915.0
2019-06-05 12:25:00,88.17,88.18,88.16,88.17,17905.0,71.6598,71.6679,71.6516,71.6598,17905.0
2019-06-05 12:30:00,88.17,88.18,88.17,88.17,6457.0,71.6598,71.6679,71.6598,71.6598,6457.0
2019-06-05 12:35:00,88.18,88.2,88.16,88.2,186924.0,71.6679,71.6842,71.6516,71.6842,186924.0
2019-06-05 12:40:00,88.19,88.19,88.16,88.17,5677.0,71.676,71.676,71.6516,71.6598,5677.0
2019-06-05 12:45:00,88.16,88.17,88.12,88.13,12428.0,71.6516,71.6598,71.6191,71.6273,12428.0
2019-06-05 12:50:00,88.14,88.14,88.13,88.13,2563.0,71.6354,71.6354,71.6273,71.6273,2563.0
2019-06-05 12:55:00,88.12,88.13,88.12,88.12,5506.0,71.6191,71.6273,71.6191,71.6191,5506.0
2019-06-05 13:00:00,88.12,88.14,88.12,88.13,6973.0,71.6191,71.6354,71.6191,71.6273,6973.0
2019-06-05 13:05:00,88.14,88.14,88.13,88.14,8271.0,71.6354,71.6354,71.6273,71.6354,8271.0
2019-06-05 13:10:00,88.13,88.16,88.13,88.16,8756.0,71.6273,71.6516,71.6273,71.6516,8756.0
2019-06-05 13:15:00,88.16,88.16,88.15,88.16,1757.0,71.6516,71.6516,71.6435,71.6516,1757.0
2019-06-05 13:20:00,88.16,88.16,88.15,88.16,4320.0,71.6516,71.6516,71.6435,71.6516,4320.0
2019-06-05 13:25:00,88.16,88.16,88.14,88.15,24257.0,71.6516,71.6516,71.6354,71.6435,24257.0
2019-06-05 13:30:00,88.14,88.16,88.14,88.16,14894.0,71.6354,71.6516,71.6354,71.6516,14894.0
2019-06-05 13:35:00,88.16,88.16,88.15,88.15,5976.0,71.6516,71.6516,71.6435,71.6435,5976.0
2019-06-05 13:40:00,88.15,88.16,88.15,88.16,6820.0,71.6435,71.6516,71.6435,71.6516,6820.0
2019-06-05 13:45:00,88.16,88.16,88.15,88.16,6974.0,71.6516,71.6516,71.6435,71.6516,6974.0
2019-06-05 13:50:00,88.16,88.17,88.15,88.17,11004.0,71.6516,71.6598,71.6435,71.6598,11004.0
2019-06-05 13:55:00,88.17,88.17,88.16,88.17,5564.0,71.6598,71.6598,71.6516,71.6598,5564.0
2019-06-05 14:00:00,88.17,88.18,88.16,88.17,19554.0,71.6598,71.6679,71.6516,71.6598,19554.0
2019-06-05 14:05:00,88.16,88.17,88.16,88.17,3983.0,71.6516,71.6598,71.6516,71.6598,3983.0
2019-06-05 14:10:00,88.17,88.17,88.16,88.17,6460.0,71.6598,71.6598,71.6516,71.6598,6460.0
2019-06-05 14:15:00,88.16,88.17,88.14,88.15,5407.0,71.6516,71.6598,71.6354,71.6435,5407.0
2019-06-05 14:20:00,88.15,88.16,88.14,88.16,8825.0,71.6435,71.6516,71.6354,71.6516,8825.0
2019-06-05 14:25:00,88.16,88.16,88.15,88.16,8469.0,71.6516,71.6516,71.6435,71.6516,8469.0
2019-06-05 14:30:00,88.15,88.16,88.13,88.14,8824.0,71.6435,71.6516,71.6273,71.6354,8824.0
2019-06-05 14:35:00,88.14,88.14,88.12,88.12,15228.0,71.6354,71.6354,71.6191,71.6191,15228.0
2019-06-05 14:40:00,88.12,88.13,88.11,88.11,19781.0,71.6191,71.6273,71.611,71.611,19781.0
2019-06-05 14:45:00,88.12,88.12,88.11,88.12,17775.0,71.6191,71.6191,71.611,71.6191,17775.0
2019-06-05 14:50:00,88.11,88.13,88.11,88.12,27412.0,71.611,71.6273,71.611,71.6191,27412.0
2019-06-05 14:55:00,88.13,88.13,88.12,88.12,13021.0,71.6273,71.6273,71.6191,71.6191,13021.0
2019-06-05 15:00:00,88.11,88.12,88.11,88.12,1967.0,71.611,71.6191,71.611,71.6191,1967.0
2019-06-05 15:05:00,88.12,88.15,88.11,88.14,20690.0,71.6191,71.6435,71.611,71.6354,20690.0
2019-06-05 15:10:00,88.13,88.15,88.13,88.14,10835.0,71.6273,71.6435,71.6273,71.6354,10835.0
2019-06-05 15:15:00,88.14,88.16,88.14,88.15,15725.0,71.6354,71.6516,71.6354,71.6435,15725.0
2019-06-05 15:20:00,88.15,88.15,88.14,88.15,38994.0,71.6435,71.6435,71.6354,71.6435,38994.0
2019-06-05 15:25:00,88.15,88.15,88.14,88.15,10851.0,71.6435,71.6435,71.6354,71.6435,10851.0
2019-06-05 15:30:00,88.15,88.15,88.13,88.14,35318.0,71.6435,71.6435,71.6273,71.6354,35318.0
2019-06-05 15:35:00,88.14,88.15,88.13,88.15,24516.0,71.6354,71.6435,71.6273,71.6435,24516.0
2019-06-05 15:40:00,88.15,88.16,88.14,88.16,50985.0,71.6435,71.6516,71.6354,71.6516,50985.0
2019-06-05 15:45:00,88.15,88.17,88.15,88.17,38622.0,71.6435,71.6598,71.6435,71.6598,38622.0
2019-06-05 15:50:00,88.17,88.18,88.16,88.17,37514.0,71.6598,71.6679,71.6516,71.6598,37514.0
2019-06-05 15:55:00,88.17,88.18,88.11,88.11,64782.0,71.6598,71.6679,71.611,71.611,64782.0
2019-06-06 09:30:00,88.11,88.13,88.06,88.08,32250.0,71.611,71.6273,71.5704,71.5866,32250.0
2019-06-06 09:35:00,88.08,88.11,88.07,88.11,42345.0,71.5866,71.611,71.5785,71.611,42345.0
2019-06-06 09:40:00,88.11,88.13,88.1,88.12,12107.0,71.611,71.6273,71.6029,71.6191,12107.0
2019-06-06 09:45:00,88.12,88.14,88.11,88.13,9577.0,71.6191,71.6354,71.611,71.6273,9577.0
2019-06-06 09:50:00,88.14,88.17,88.13,88.17,49066.0,71.6354,71.6598,71.6273,71.6598,49066.0
2019-06-06 09:55:00,88.17,88.18,88.16,88.18,6202.0,71.6598,71.6679,71.6516,71.6679,6202.0
2019-06-06 10:00:00,88.18,88.2,88.17,88.2,8418.0,71.6679,71.6842,71.6598,71.6842,8418.0
2019-06-06 10:05:00,88.2,88.2,88.18,88.18,11364.0,71.6842,71.6842,71.6679,71.6679,11364.0
2019-06-06 10:10:00,88.19,88.2,88.18,88.19,2644.0,71.676,71.6842,71.6679,71.676,2644.0
2019-06-06 10:15:00,88.19,88.2,88.18,88.19,11050.0,71.676,71.6842,71.6679,71.676,11050.0
2019-06-06 10:20:00,88.2,88.2,88.18,88.19,9728.0,71.6842,71.6842,71.6679,71.676,9728.0
2019-06-06 10:25:00,88.19,88.2,88.19,88.2,4704.0,71.676,71.6842,71.676,71.6842,4704.0
2019-06-06 10:30:00,88.2,88.22,88.19,88.22,4086.0,71.6842,71.7004,71.676,71.7004,4086.0
2019-06-06 10:35:00,88.22,88.22,88.21,88.22,4024.0,71.7004,71.7004,71.6923,71.7004,4024.0
2019-06-06 10:40:00,88.21,88.21,88.19,88.19,7786.0,71.6923,71.6923,71.676,71.676,7786.0
2019-06-06 10:45:00,88.2,88.22,88.19,88.22,4263.0,71.6842,71.7004,71.676,71.7004,4263.0
2019-06-06 10:50:00,88.22,88.23,88.21,88.22,8534.0,71.7004,71.7085,71.6923,71.7004,8534.0
2019-06-06 10:55:00,88.23,88.23,88.21,88.22,7413.0,71.7085,71.7085,71.6923,71.7004,7413.0
2019-06-06 11:00:00,88.22,88.23,88.21,88.21,3000.0,71.7004,71.7085,71.6923,71.6923,3000.0
2019-06-06 11:05:00,88.22,88.22,88.19,88.19,12261.0,71.7004,71.7004,71.676,71.676,12261.0
2019-06-06 11:10:00,88.2,88.21,88.18,88.2,15615.0,71.6842,71.6923,71.6679,71.6842,15615.0
2019-06-06 11:15:00,88.19,88.19,88.18,88.18,3872.0,71.676,71.676,71.6679,71.6679,3872.0
2019-06-06 11:20:00,88.19,88.19,88.18,88.19,1212.0,71.676,71.676,71.6679,71.676,1212.0
2019-06-06 11:25:00,88.19,88.19,88.17,88.17,6540.0,71.676,71.676,71.6598,71.6598,6540.0
2019-06-06 11:30:00,88.17,88.18,88.17,88.18,11292.0,71.6598,71.6679,71.6598,71.6679,11292.0
2019-06-06 11:35:00,88.18,88.18,88.17,88.17,3489.0,71.6679,71.6679,71.6598,71.6598,3489.0
2019-06-06 11:40:00,88.18,88.2,88.17,88.2,16073.0,71.6679,71.6842,71.6598,71.6842,16073.0
2019-06-06 11:45:00,88.2,88.24,88.2,88.23,13877.0,71.6842,71.7167,71.6842,71.7085,13877.0
2019-06-06 11:50:00,88.23,88.23,88.2,88.21,4708.0,71.7085,71.7085,71.6842,71.6923,4708.0
2019-06-06 11:55:00,88.21,88.22,88.2,88.22,9582.0,71.6923,71.7004,71.6842,71.7004,9582.0
2019-06-06 12:00:00,88.21,88.22,88.21,88.22,10817.0,71.6923,71.7004,71.6923,71.7004,10817.0
2019-06-06 12:05:00,88.21,88.23,88.21,88.22,11069.0,71.6923,71.7085,71.6923,71.7004,11069.0
2019-06-06 12:10:00,88.22,88.22,88.21,88.21,4371.0,71.7004,71.7004,71.6923,71.6923,4371.0
2019-06-06 12:15:00,88.22,88.22,88.2,88.21,12420.0,71.7004,71.7004,71.6842,71.6923,12420.0
2019-06-06 12:20:00,88.21,88.21,88.19,88.19,11678.0,71.6923,71.6923,71.676,71.676,11678.0
2019-06-06 12:25:00,88.19,88.2,88.18,88.19,4152.0,71.676,71.6842,71.6679,71.676,4152.0
2019-06-06 12:30:00,88.18,88.19,88.17,88.17,5121.0,71.6679,71.676,71.6598,71.6598,5121.0
2019-06-06 12:35:00,88.17,88.19,88.17,88.18,4952.0,71.6598,71.676,71.6598,71.6679,4952.0
2019-06-06 12:40:00,88.17,88.19,88.17,88.19,12192.0,71.6598,71.676,71.6598,71.676,12192.0
2019-06-06 12:45:00,88.19,88.2,88.18,88.19,40576.0,71.676,71.6842,71.6679,71.676,40576.0
2019-06-06 12:50:00,88.19,88.2,88.19,88.2,2174.0,71.676,71.6842,71.676,71.6842,2174.0
2019-06-06 12:55:00,88.2,88.2,88.18,88.19,9627.0,71.6842,71.6842,71.6679,71.676,9627.0
2019-06-06 13:00:00,88.18,88.21,88.18,88.2,33402.0,71.6679,71.6923,71.6679,71.6842,33402.0
2019-06-06 13:05:00,88.21,88.21,88.2,88.21,6019.0,71.6923,71.6923,71.6842,71.6923,6019.0
2019-06-06 13:10:00,88.2,88.21,88.2,88.2,4109.0,71.6842,71.6923,71.6842,71.6842,4109.0
2019-06-06 13:15:00,88.2,88.21,88.18,88.18,6249.0,71.6842,71.6923,71.6679,71.6679,6249.0
2019-06-06 13:20:00,88.19,88.19,88.17,88.17,7417.0,71.676,71.676,71.6598,71.6598,7417.0
2019-06-06 13:25:00,88.17,88.18,88.16,88.16,8393.0,71.6598,71.6679,71.6516,71.6516,8393.0
2019-06-06 13:30:00,88.17,88.17,88.16,88.17,9322.0,71.6598,71.6598,71.6516,71.6598,9322.0
2019-06-06 13:35:00,88.17,88.18,88.17,88.18,7907.0,71.6598,71.6679,71.6598,71.6679,7907.0
2019-06-06 13:40:00,88.18,88.18,88.15,88.16,32789.0,71.6679,71.6679,71.6435,71.6516,32789.0
2019-06-06 13:45:00,88.16,88.17,88.15,88.17,15084.0,71.6516,71.6598,71.6435,71.6598,15084.0
2019-06-06 13:50:00,88.17,88.18,88.16,88.18,3880.0,71.6598,71.6679,71.6516,71.6679,3880.0
2019-06-06 13:55:00,88.18,88.19,88.17,88.19,9390.0,71.6679,71.676,71.6598,71.676,9390.0
2019-06-06 14:00:00,88.19,88.19,88.17,88.17,3905.0,71.676,71.676,71.6598,71.6598,3905.0
2019-06-06 14:05:00,88.17,88.18,88.15,88.16,3888.0,71.6598,71.6679,71.6435,71.6516,3888.0
2019-06-06 14:10:00,88.15,88.16,88.15,88.16,2285.0,71.6435,71.6516,71.6435,71.6516,2285.0
2019-06-06 14:15:00,88.16,88.16,88.15,88.16,8218.0,71.6516,71.6516,71.6435,71.6516,8218.0
2019-06-06 14:20:00,88.16,88.16,88.15,88.16,5803.0,71.6516,71.6516,71.6435,71.6516,5803.0
2019-06-06 14:25:00,88.17,88.17,88.15,88.15,10333.0,71.6598,71.6598,71.6435,71.6435,10333.0
2019-06-06 14:30:00,88.16,88.16,88.06,88.09,43359.0,71.6516,71.6516,71.5704,71.5948,43359.0
2019-06-06 14:35:00,88.09,88.13,88.05,88.13,64202.0,71.5948,71.6273,71.5622,71.6273,64202.0
2019-06-06 14:40:00,88.12,88.14,88.09,88.12,8950.0,71.6191,71.6354,71.5948,71.6191,8950.0
2019-06-06 14:45:00,88.12,88.15,88.12,88.13,30027.0,71.6191,71.6435,71.6191,71.6273,30027.0
2019-06-06 14:50:00,88.12,88.14,88.11,88.13,8589.0,71.6191,71.6354,71.611,71.6273,8589.0
2019-06-06 14:55:00,88.13,88.15,88.12,88.14,31470.0,71.6273,71.6435,71.6191,71.6354,31470.0
2019-06-06 15:00:00,88.14,88.17,88.14,88.16,16242.0,71.6354,71.6598,71.6354,71.6516,16242.0
2019-06-06 15:05:00,88.15,88.16,88.15,88.16,10722.0,71.6435,71.6516,71.6435,71.6516,10722.0
2019-06-06 15:10:00,88.15,88.15,88.1,88.11,15269.0,71.6435,71.6435,71.6029,71.611,15269.0
2019-06-06 15:15:00,88.11,88.11,88.1,88.11,65368.0,71.611,71.611,71.6029,71.611,65368.0
2019-06-06 15:20:00,88.1,88.12,88.1,88.11,50421.0,71.6029,71.6191,71.6029,71.611,50421.0
2019-06-06 15:25:00,88.11,88.17,88.1,88.17,80880.0,71.611,71.6598,71.6029,71.6598,80880.0
2019-06-06 15:30:00,88.16,88.16,88.11,88.12,12994.0,71.6516,71.6516,71.611,71.6191,12994.0
2019-06-06 15:35:00,88.12,88.14,88.11,88.13,65181.0,71.6191,71.6354,71.611,71.6273,65181.0
2019-06-06 15:40:00,88.13,88.15,88.12,88.15,14909.0,71.6273,71.6435,71.6191,71.6435,14909.0
2019-06-06 15:45:00,88.15,88.16,88.14,88.15,11782.0,71.6435,71.6516,71.6354,71.6435,11782.0
2019-06-06 15:50:00,88.15,88.15,88.13,88.14,11483.0,71.6435,71.6435,71.6273,71.6354,11483.0
2019-06-06 15:55:00,88.14,88.15,88.13,88.13,23262.0,71.6354,71.6435,71.6273,71.6273,23262.0
2019-06-07 09:30:00,88.48,88.49,88.44,88.45,15341.0,71.9117,71.9199,71.8792,71.8873,15341.0
2019-06-07 09:35:00,88.44,88.48,88.44,88.47,7871.0,71.8792,71.9117,71.8792,71.9036,7871.0
2019-06-07 09:40:00,88.47,88.53,88.47,88.52,23449.0,71.9036,71.9524,71.9036,71.9442,23449.0
2019-06-07 09:45:00,88.53,88.57,88.52,88.56,63733.0,71.9524,71.9849,71.9442,71.9767,63733.0
2019-06-07 09:50:00,88.57,88.58,88.56,88.58,16301.0,71.9849,71.993,71.9767,71.993,16301.0
2019-06-07 09:55:00,88.58,88.58,88.57,88.58,14627.0,71.993,71.993,71.9849,71.993,14627.0
2019-06-07 10:00:00,88.58,88.59,88.57,88.59,8670.0,71.993,72.0011,71.9849,72.0011,8670.0
2019-06-07 10:05:00,88.59,88.6,88.58,88.59,9270.0,72.0011,72.0093,71.993,72.0011,9270.0
2019-06-07 10:10:00,88.6,88.6,88.57,88.59,32311.0,72.0093,72.0093,71.9849,72.0011,32311.0
2019-06-07 10:15:00,88.59,88.61,88.58,88.61,37214.0,72.0011,72.0174,71.993,72.0174,37214.0
2019-06-07 10:20:00,88.61,88.62,88.6,88.62,10704.0,72.0174,72.0255,72.0093,72.0255,10704.0
2019-06-07 10:25:00,88.62,88.62,88.61,88.62,9138.0,72.0255,72.0255,72.0174,72.0255,9138.0
2019-06-07 10:30:00,88.62,88.64,88.61,88.63,14413.0,72.0255,72.0418,72.0174,72.0336,14413.0
2019-06-07 10:35:00,88.64,88.64,88.61,88.61,14382.0,72.0418,72.0418,72.0174,72.0174,14382.0
2019-06-07 10:40:00,88.61,88.62,88.59,88.61,16125.0,72.0174,72.0255,72.0011,72.0174,16125.0
2019-06-07 10:45:00,88.61,88.63,88.6,88.63,17229.0,72.0174,72.0336,72.0093,72.0336,17229.0
2019-06-07 10:50:00,88.63,88.64,88.62,88.63,9193.0,72.0336,72.0418,72.0255,72.0336,9193.0
2019-06-07 10:55:00,88.63,88.63,88.61,88.62,5636.0,72.0336,72.0336,72.0174,72.0255,5636.0
2019-06-07 11:00:00,88.62,88.62,88.6,88.61,14386.0,72.0255,72.0255,72.0093,72.0174,14386.0
2019-06-07 11:05:00,88.61,88.61,88.59,88.59,8603.0,72.0174,72.0174,72.0011,72.0011,8603.0
2019-06-07 11:10:00,88.6,88.6,88.59,88.59,12542.0,72.0093,72.0093,72.0011,72.0011,12542.0
2019-06-07 11:15:00,88.59,88.6,88.58,88.6,5320.0,72.0011,72.0093,71.993,72.0093,5320.0
2019-06-07 11:20:00,88.6,88.6,88.56,88.56,6688.0,72.0093,72.0093,71.9767,71.9767,6688.0
2019-06-07 11:25:00,88.55,88.56,88.54,88.55,9791.0,71.9686,71.9767,71.9605,71.9686,9791.0
2019-06-07 11:30:00,88.55,88.55,88.53,88.54,27160.0,71.9686,71.9686,71.9524,71.9605,27160.0
2019-06-07 11:35:00,88.54,88.54,88.49,88.49,22141.0,71.9605,71.9605,71.9199,71.9199,22141.0
2019-06-07 11:40:00,88.48,88.49,88.48,88.49,12913.0,71.9117,71.9199,71.9117,71.9199,12913.0
2019-06-07 11:45:00,88.48,88.49,88.43,88.44,12057.0,71.9117,71.9199,71.8711,71.8792,12057.0
2019-06-07 11:50:00,88.44,88.46,88.43,88.46,8054.0,71.8792,71.8955,71.8711,71.8955,8054.0
2019-06-07 11:55:00,88.45,88.45,88.42,88.42,6956.0,71.8873,71.8873,71.863,71.863,6956.0
2019-06-07 12:00:00,88.43,88.45,88.42,88.45,5511.0,71.8711,71.8873,71.863,71.8873,5511.0
2019-06-07 12:05:00,88.45,88.47,88.45,88.47,70667.0,71.8873,71.9036,71.8873,71.9036,70667.0
2019-06-07 12:10:00,88.47,88.49,88.46,88.49,16900.0,71.9036,71.9199,71.8955,71.9199,16900.0
2019-06-07 12:15:00,88.48,88.5,88.48,88.48,23272.0,71.9117,71.928,71.9117,71.9117,23272.0
2019-06-07 12:20:00,88.48,88.48,88.47,88.47,9368.0,71.9117,71.9117,71.9036,71.9036,9368.0
2019-06-07 12:25:00,88.47,88.49,88.47,88.49,17280.0,71.9036,71.9199,71.9036,71.9199,17280.0
2019-06-07 12:30:00,88.48,88.49,88.48,88.48,2289.0,71.9117,71.9199,71.9117,71.9117,2289.0
2019-06-07 12:35:00,88.49,88.5,88.48,88.49,7020.0,71.9199,71.928,71.9117,71.9199,7020.0
2019-06-07 12:40:00,88.5,88.5,88.47,88.48,18418.0,71.928,71.928,71.9036,71.9117,18418.0
2019-06-07 12:45:00,88.47,88.49,88.47,88.49,4078.0,71.9036,71.9199,71.9036,71.9199,4078.0
2019-06-07 12:50:00,88.49,88.51,88.49,88.51,30163.0,71.9199,71.9361,71.9199,71.9361,30163.0
2019-06-07 12:55:00,88.51,88.51,88.5,88.51,2900.0,71.9361,71.9361,71.928,71.9361,2900.0
2019-06-07 13:00:00,88.51,88.52,88.5,88.52,31259.0,71.9361,71.9442,71.928,71.9442,31259.0
2019-06-07 13:05:00,88.52,88.52,88.51,88.52,6238.0,71.9442,71.9442,71.9361,71.9442,6238.0
2019-06-07 13:10:00,88.52,88.52,88.51,88.52,2297.0,71.9442,71.9442,71.9361,71.9442,2297.0
2019-06-07 13:15:00,88.52,88.52,88.43,88.45,15322.0,71.9442,71.9442,71.8711,71.8873,15322.0
2019-06-07 13:20:00,88.45,88.47,88.42,88.42,20125.0,71.8873,71.9036,71.863,71.863,20125.0
2019-06-07 13:25:00,88.41,88.42,88.38,88.42,7059.0,71.8548,71.863,71.8305,71.863,7059.0
2019-06-07 13:30:00,88.43,88.43,88.41,88.42,6598.0,71.8711,71.8711,71.8548,71.863,6598.0
2019-06-07 13:35:00,88.43,88.44,88.42,88.43,14053.0,71.8711,71.8792,71.863,71.8711,14053.0
2019-06-07 13:40:00,88.44,88.46,88.43,88.45,16386.0,71.8792,71.8955,71.8711,71.8873,16386.0
2019-06-07 13:45:00,88.46,88.46,88.44,88.44,5165.0,71.8955,71.8955,71.8792,71.8792,5165.0
2019-06-07 13:50:00,88.43,88.44,88.43,88.43,1651.0,71.8711,71.8792,71.8711,71.8711,1651.0
2019-06-07 13:55:00,88.44,88.46,88.43,88.44,22909.0,71.8792,71.8955,71.8711,71.8792,22909.0
2019-06-07 14:00:00,88.44,88.44,88.39,88.4,8924.0,71.8792,71.8792,71.8386,71.8467,8924.0
2019-06-07 14:05:00,88.4,88.41,88.38,88.4,4996.0,71.8467,71.8548,71.8305,71.8467,4996.0
2019-06-07 14:10:00,88.4,88.42,88.38,88.41,7802.0,71.8467,71.863,71.8305,71.8548,7802.0
2019-06-07 14:15:00,88.41,88.42,88.4,88.42,4802.0,71.8548,71.863,71.8467,71.863,4802.0
2019-06-07 14:20:00,88.42,88.42,88.4,88.41,7253.0,71.863,71.863,71.8467,71.8548,7253.0
2019-06-07 14:25:00,88.42,88.43,88.41,88.43,5044.0,71.863,71.8711,71.8548,71.8711,5044.0
2019-06-07 14:30:00,88.43,88.44,88.4,88.4,12324.0,71.8711,71.8792,71.8467,71.8467,12324.0
2019-06-07 14:35:00,88.39,88.41,88.39,88.4,2830.0,71.8386,71.8548,71.8386,71.8467,2830.0
2019-06-07 14:40:00,88.41,88.41,88.39,88.4,7498.0,71.8548,71.8548,71.8386,71.8467,7498.0
2019-06-07 14:45:00,88.39,88.4,88.38,88.39,22098.0,71.8386,71.8467,71.8305,71.8386,22098.0
2019-06-07 14:50:00,88.39,88.39,88.38,88.39,24591.0,71.8386,71.8386,71.8305,71.8386,24591.0
2019-06-07 14:55:00,88.39,88.41,88.38,88.4,34273.0,71.8386,71.8548,71.8305,71.8467,34273.0
2019-06-07 15:00:00,88.4,88.41,88.39,88.41,29320.0,71.8467,71.8548,71.8386,71.8548,29320.0
2019-06-07 15:05:00,88.41,88.42,88.4,88.42,16304.0,71.8548,71.863,71.8467,71.863,16304.0
2019-06-07 15:10:00,88.41,88.43,88.41,88.42,56143.0,71.8548,71.8711,71.8548,71.863,56143.0
2019-06-07 15:15:00,88.42,88.43,88.41,88.42,7257.0,71.863,71.8711,71.8548,71.863,7257.0
2019-06-07 15:20:00,88.43,88.43,88.4,88.41,29562.0,71.8711,71.8711,71.8467,71.8548,29562.0
2019-06-07 15:25:00,88.41,88.43,88.41,88.42,24297.0,71.8548,71.8711,71.8548,71.863,24297.0
2019-06-07 15:30:00,88.43,88.43,88.4,88.41,9196.0,71.8711,71.8711,71.8467,71.8548,9196.0
2019-06-07 15:35:00,88.41,88.41,88.39,88.39,9395.0,71.8548,71.8548,71.8386,71.8386,9395.0
2019-06-07 15:40:00,88.39,88.41,88.39,88.41,15713.0,71.8386,71.8548,71.8386,71.8548,15713.0
2019-06-07 15:45:00,88.41,88.41,88.39,88.4,14014.0,71.8548,71.8548,71.8386,71.8467,14014.0
2019-06-07 15:50:00,88.4,88.42,88.39,88.42,14487.0,71.8467,71.863,71.8386,71.863,14487.0
2019-06-07 15:55:00,88.41,88.43,88.41,88.41,22459.0,71.8548,71.8711,71.8548,71.8548,22459.0
2019-06-10 09:30:00,88.29,88.34,88.25,88.31,88220.0,71.7573,71.7979,71.7248,71.7736,88220.0
2019-06-10 09:35:00,88.31,88.32,88.3,88.31,4275.0,71.7736,71.7817,71.7654,71.7736,4275.0
2019-06-10 09:40:00,88.31,88.32,88.3,88.3,47452.0,71.7736,71.7817,71.7654,71.7654,47452.0
2019-06-10 09:45:00,88.29,88.3,88.29,88.3,9497.0,71.7573,71.7654,71.7573,71.7654,9497.0
2019-06-10 09:50:00,88.3,88.3,88.28,88.29,16236.0,71.7654,71.7654,71.7492,71.7573,16236.0
2019-06-10 09:55:00,88.29,88.29,88.27,88.28,9420.0,71.7573,71.7573,71.7411,71.7492,9420.0
2019-06-10 10:00:00,88.28,88.29,88.27,88.28,8467.0,71.7492,71.7573,71.7411,71.7492,8467.0
2019-06-10 10:05:00,88.27,88.28,88.26,88.27,6373.0,71.7411,71.7492,71.7329,71.7411,6373.0
2019-06-10 10:10:00,88.28,88.28,88.27,88.28,3257.0,71.7492,71.7492,71.7411,71.7492,3257.0
2019-06-10 10:15:00,88.28,88.29,88.27,88.29,27340.0,71.7492,71.7573,71.7411,71.7573,27340.0
2019-06-10 10:20:00,88.29,88.31,88.28,88.31,15661.0,71.7573,71.7736,71.7492,71.7736,15661.0
2019-06-10 10:25:00,88.31,88.31,88.29,88.3,13923.0,71.7736,71.7736,71.7573,71.7654,13923.0
2019-06-10 10:30:00,88.3,88.31,88.29,88.31,6780.0,71.7654,71.7736,71.7573,71.7736,6780.0
2019-06-10 10:35:00,88.31,88.32,88.3,88.32,7287.0,71.7736,71.7817,71.7654,71.7817,7287.0
2019-06-10 10:40:00,88.31,88.32,88.31,88.31,16267.0,71.7736,71.7817,71.7736,71.7736,16267.0
2019-06-10 10:45:00,88.31,88.32,88.3,88.31,16412.0,71.7736,71.7817,71.7654,71.7736,16412.0
2019-06-10 10:50:00,88.31,88.32,88.3,88.31,15295.0,71.7736,71.7817,71.7654,71.7736,15295.0
2019-06-10 10:55:00,88.3,88.31,88.29,88.3,16481.0,71.7654,71.7736,71.7573,71.7654,16481.0
2019-06-10 11:00:00,88.31,88.33,88.3,88.32,13366.0,71.7736,71.7898,71.7654,71.7817,13366.0
2019-06-10 11:05:00,88.33,88.33,88.31,88.31,7596.0,71.7898,71.7898,71.7736,71.7736,7596.0
2019-06-10 11:10:00,88.32,88.32,88.31,88.31,6982.0,71.7817,71.7817,71.7736,71.7736,6982.0
2019-06-10 11:15:00,88.32,88.33,88.31,88.33,3105.0,71.7817,71.7898,71.7736,71.7898,3105.0
2019-06-10 11:20:00,88.33,88.33,88.32,88.33,10768.0,71.7898,71.7898,71.7817,71.7898,10768.0
2019-06-10 11:25:00,88.33,88.34,88.32,88.33,28255.0,71.7898,71.7979,71.7817,71.7898,28255.0
2019-06-10 11:30:00,88.33,88.34,88.31,88.32,28855.0,71.7898,71.7979,71.7736,71.7817,28855.0
2019-06-10 11:35:00,88.32,88.34,88.31,88.33,68749.0,71.7817,71.7979,71.7736,71.7898,68749.0
2019-06-10 11:40:00,88.33,88.33,88.31,88.31,8558.0,71.7898,71.7898,71.7736,71.7736,8558.0
2019-06-10 11:45:00,88.32,88.33,88.31,88.33,26989.0,71.7817,71.7898,71.7736,71.7898,26989.0
2019-06-10 11:50:00,88.33,88.34,88.32,88.34,5133.0,71.7898,71.7979,71.7817,71.7979,5133.0
2019-06-10 11:55:00,88.33,88.34,88.31,88.32,16667.0,71.7898,71.7979,71.7736,71.7817,16667.0
2019-06-10 12:00:00,88.31,88.32,88.3,88.31,12092.0,71.7736,71.7817,71.7654,71.7736,12092.0
2019-06-10 12:05:00,88.31,88.32,88.3,88.31,8549.0,71.7736,71.7817,71.7654,71.7736,8549.0
2019-06-10 12:10:00,88.32,88.32,88.32,88.32,100.0,71.7817,71.7817,71.7817,71.7817,100.0
2019-06-10 12:15:00,88.33,88.33,88.32,88.33,2408.0,71.7898,71.7898,71.7817,71.7898,2408.0
2019-06-10 12:20:00,88.32,88.34,88.32,88.34,12552.0,71.7817,71.7979,71.7817,71.7979,12552.0
2019-06-10 12:25:00,88.34,88.35,88.33,88.34,67735.0,71.7979,71.8061,71.7898,71.7979,67735.0
2019-06-10 12:30:00,88.35,88.35,88.34,88.34,1629.0,71.8061,71.8061,71.7979,71.7979,1629.0
2019-06-10 12:35:00,88.34,88.35,88.34,88.35,3261.0,71.7979,71.8061,71.7979,71.8061,3261.0
2019-06-10 12:40:00,88.34,88.35,88.34,88.34,6121.0,71.7979,71.8061,71.7979,71.7979,6121.0
2019-06-10 12:45:00,88.35,88.35,88.33,88.34,8498.0,71.8061,71.8061,71.7898,71.7979,8498.0
2019-06-10 12:50:00,88.34,88.34,88.33,88.33,5266.0,71.7979,71.7979,71.7898,71.7898,5266.0
2019-06-10 12:55:00,88.34,88.34,88.3,88.32,6387.0,71.7979,71.7979,71.7654,71.7817,6387.0
2019-06-10 13:00:00,88.32,88.33,88.31,88.31,3842.0,71.7817,71.7898,71.7736,71.7736,3842.0
2019-06-10 13:05:00,88.31,88.32,88.31,88.32,5096.0,71.7736,71.7817,71.7736,71.7817,5096.0
2019-06-10 13:10:00,88.31,88.32,88.31,88.31,4605.0,71.7736,71.7817,71.7736,71.7736,4605.0
2019-06-10 13:15:00,88.31,88.31,88.3,88.31,1951.0,71.7736,71.7736,71.7654,71.7736,1951.0
2019-06-10 13:20:00,88.3,88.32,88.3,88.31,3331.0,71.7654,71.7817,71.7654,71.7736,3331.0
2019-06-10 13:25:00,88.31,88.32,88.31,88.32,3096.0,71.7736,71.7817,71.7736,71.7817,3096.0
2019-06-10 13:30:00,88.31,88.32,88.31,88.32,9227.0,71.7736,71.7817,71.7736,71.7817,9227.0
2019-06-10 13:35:00,88.31,88.32,88.31,88.32,13369.0,71.7736,71.7817,71.7736,71.7817,13369.0
2019-06-10 13:40:00,88.31,88.33,88.31,88.33,28623.0,71.7736,71.7898,71.7736,71.7898,28623.0
2019-06-10 13:45:00,88.33,88.35,88.32,88.33,23536.0,71.7898,71.8061,71.7817,71.7898,23536.0
2019-06-10 13:50:00,88.32,88.34,88.31,88.33,531006.0,71.7817,71.7979,71.7736,71.7898,531006.0
2019-06-10 13:55:00,88.32,88.34,88.32,88.34,15477.0,71.7817,71.7979,71.7817,71.7979,15477.0
2019-06-10 14:00:00,88.34,88.35,88.33,88.35,27475.0,71.7979,71.8061,71.7898,71.8061,27475.0
2019-06-10 14:05:00,88.34,88.35,88.33,88.33,84511.0,71.7979,71.8061,71.7898,71.7898,84511.0
2019-06-10 14:10:00,88.34,88.35,88.33,88.34,35585.0,71.7979,71.8061,71.7898,71.7979,35585.0
2019-06-10 14:15:00,88.34,88.35,88.33,88.34,8062.0,71.7979,71.8061,71.7898,71.7979,8062.0
2019-06-10 14:20:00,88.34,88.34,88.3,88.31,30541.0,71.7979,71.7979,71.7654,71.7736,30541.0
2019-06-10 14:25:00,88.31,88.32,88.3,88.31,51554.0,71.7736,71.7817,71.7654,71.7736,51554.0
2019-06-10 14:30:00,88.32,88.32,88.29,88.3,80144.0,71.7817,71.7817,71.7573,71.7654,80144.0
2019-06-10 14:35:00,88.3,88.31,88.29,88.31,19442.0,71.7654,71.7736,71.7573,71.7736,19442.0
2019-06-10 14:40:00,88.31,88.31,88.3,88.3,10642.0,71.7736,71.7736,71.7654,71.7654,10642.0
2019-06-10 14:45:00,88.29,88.29,88.28,88.29,38594.0,71.7573,71.7573,71.7492,71.7573,38594.0
2019-06-10 14:50:00,88.29,88.29,88.27,88.28,56502.0,71.7573,71.7573,71.7411,71.7492,56502.0
2019-06-10 14:55:00,88.28,88.28,88.26,88.27,35278.0,71.7492,71.7492,71.7329,71.7411,35278.0
2019-06-10 15:00:00,88.27,88.27,88.26,88.27,10322.0,71.7411,71.7411,71.7329,71.7411,10322.0
2019-06-10 15:05:00,88.27,88.27,88.26,88.27,34885.0,71.7411,71.7411,71.7329,71.7411,34885.0
2019-06-10 15:10:00,88.26,88.27,88.26,88.27,6155.0,71.7329,71.7411,71.7329,71.7411,6155.0
2019-06-10 15:15:00,88.27,88.27,88.26,88.26,9923.0,71.7411,71.7411,71.7329,71.7329,9923.0
2019-06-10 15:20:00,88.26,88.27,88.24,88.25,8343.0,71.7329,71.7411,71.7167,71.7248,8343.0
2019-06-10 15:25:00,88.25,88.26,88.24,88.25,7408.0,71.7248,71.7329,71.7167,71.7248,7408.0
2019-06-10 15:30:00,88.25,88.25,88.24,88.24,34211.0,71.7248,71.7248,71.7167,71.7167,34211.0
2019-06-10 15:35:00,88.24,88.24,88.21,88.22,30268.0,71.7167,71.7167,71.6923,71.7004,30268.0
2019-06-10 15:40:00,88.23,88.24,88.21,88.23,41500.0,71.7085,71.7167,71.6923,71.7085,41500.0
2019-06-10 15:45:00,88.23,88.24,88.22,88.23,21551.0,71.7085,71.7167,71.7004,71.7085,21551.0
2019-06-10 15:50:00,88.23,88.23,88.21,88.21,6439.0,71.7085,71.7085,71.6923,71.6923,6439.0
2019-06-10 15:55:00,88.22,88.23,88.2,88.21,34820.0,71.7004,71.7085,71.6842,71.6923,34820.0
2019-06-11 09:30:00,88.2,88.28,88.2,88.23,17229.0,71.6842,71.7492,71.6842,71.7085,17229.0
2019-06-11 09:35:00,88.22,88.24,88.21,88.24,3271.0,71.7004,71.7167,71.6923,71.7167,3271.0
2019-06-11 09:40:00,88.24,88.25,88.23,88.24,15097.0,71.7167,71.7248,71.7085,71.7167,15097.0
2019-06-11 09:45:00,88.25,88.25,88.24,88.25,8855.0,71.7248,71.7248,71.7167,71.7248,8855.0
2019-06-11 09:50:00,88.25,88.25,88.21,88.22,16898.0,71.7248,71.7248,71.6923,71.7004,16898.0
2019-06-11 09:55:00,88.22,88.23,88.2,88.23,10197.0,71.7004,71.7085,71.6842,71.7085,10197.0
2019-06-11 10:00:00,88.23,88.23,88.22,88.23,9031.0,71.7085,71.7085,71.7004,71.7085,9031.0
2019-06-11 10:05:00,88.22,88.24,88.22,88.23,21851.0,71.7004,71.7167,71.7004,71.7085,21851.0
2019-06-11 10:10:00,88.23,88.24,88.23,88.23,573.0,71.7085,71.7167,71.7085,71.7085,573.0
2019-06-11 10:15:00,88.23,88.24,88.23,88.23,3211.0,71.7085,71.7167,71.7085,71.7085,3211.0
2019-06-11 10:20:00,88.24,88.24,88.22,88.23,7928.0,71.7167,71.7167,71.7004,71.7085,7928.0
2019-06-11 10:25:00,88.23,88.24,88.22,88.23,6057.0,71.7085,71.7167,71.7004,71.7085,6057.0
2019-06-11 10:30:00,88.24,88.24,88.23,88.23,681.0,71.7167,71.7167,71.7085,71.7085,681.0
2019-06-11 10:35:00,88.24,88.24,88.21,88.23,10006.0,71.7167,71.7167,71.6923,71.7085,10006.0
2019-06-11 10:40:00,88.23,88.25,88.22,88.25,10939.0,71.7085,71.7248,71.7004,71.7248,10939.0
2019-06-11 10:45:00,88.25,88.26,88.24,88.24,2930.0,71.7248,71.7329,71.7167,71.7167,2930.0
2019-06-11 10:50:00,88.23,88.25,88.23,88.23,2973.0,71.7085,71.7248,71.7085,71.7085,2973.0
2019-06-11 10:55:00,88.24,88.24,88.21,88.23,6634.0,71.7167,71.7167,71.6923,71.7085,6634.0
2019-06-11 11:00:00,88.22,88.23,88.2,88.21,4956.0,71.7004,71.7085,71.6842,71.6923,4956.0
2019-06-11 11:05:00,88.21,88.21,88.19,88.2,53812.0,71.6923,71.6923,71.676,71.6842,53812.0
2019-06-11 11:10:00,88.2,88.22,88.2,88.22,16028.0,71.6842,71.7004,71.6842,71.7004,16028.0
2019-06-11 11:15:00,88.22,88.22,88.2,88.2,32882.0,71.7004,71.7004,71.6842,71.6842,32882.0
2019-06-11 11:20:00,88.2,88.21,88.2,88.2,3232.0,71.6842,71.6923,71.6842,71.6842,3232.0
2019-06-11 11:25:00,88.2,88.21,88.2,88.2,2844.0,71.6842,71.6923,71.6842,71.6842,2844.0
2019-06-11 11:30:00,88.2,88.21,88.2,88.2,11547.0,71.6842,71.6923,71.6842,71.6842,11547.0
2019-06-11 11:35:00,88.2,88.21,88.2,88.2,15883.0,71.6842,71.6923,71.6842,71.6842,15883.0
2019-06-11 11:40:00,88.2,88.21,88.2,88.2,5085.0,71.6842,71.6923,71.6842,71.6842,5085.0
2019-06-11 11:45:00,88.21,88.22,88.2,88.22,10261.0,71.6923,71.7004,71.6842,71.7004,10261.0
2019-06-11 11:50:00,88.22,88.22,88.21,88.22,12198.0,71.7004,71.7004,71.6923,71.7004,12198.0
2019-06-11 11:55:00,88.22,88.22,88.21,88.22,11978.0,71.7004,71.7004,71.6923,71.7004,11978.0
2019-06-11 12:00:00,88.22,88.22,88.21,88.22,3434.0,71.7004,71.7004,71.6923,71.7004,3434.0
2019-06-11 12:05:00,88.22,88.22,88.2,88.2,20119.0,71.7004,71.7004,71.6842,71.6842,20119.0
2019-06-11 12:10:00,88.21,88.21,88.2,88.2,4374.0,71.6923,71.6923,71.6842,71.6842,4374.0
2019-06-11 12:15:00,88.21,88.23,88.2,88.22,20416.0,71.6923,71.7085,71.6842,71.7004,20416.0
2019-06-11 12:20:00,88.23,88.23,88.21,88.22,7164.0,71.7085,71.7085,71.6923,71.7004,7164.0
2019-06-11 12:25:00,88.22,88.23,88.21,88.22,11566.0,71.7004,71.7085,71.6923,71.7004,11566.0
2019-06-11 12:30:00,88.23,88.23,88.21,88.22,37131.0,71.7085,71.7085,71.6923,71.7004,37131.0
2019-06-11 12:35:00,88.23,88.23,88.22,88.23,6912.0,71.7085,71.7085,71.7004,71.7085,6912.0
2019-06-11 12:40:00,88.22,88.23,88.21,88.23,3145.0,71.7004,71.7085,71.6923,71.7085,3145.0
2019-06-11 12:45:00,88.23,88.23,88.22,88.23,3149.0,71.7085,71.7085,71.7004,71.7085,3149.0
2019-06-11 12:50:00,88.22,88.23,88.21,88.23,8461.0,71.7004,71.7085,71.6923,71.7085,8461.0
2019-06-11 12:55:00,88.23,88.23,88.2,88.22,6871.0,71.7085,71.7085,71.6842,71.7004,6871.0
2019-06-11 13:00:00,88.22,88.25,88.21,88.25,2818.0,71.7004,71.7248,71.6923,71.7248,2818.0
2019-06-11 13:05:00,88.24,88.24,88.22,88.22,3667.0,71.7167,71.7167,71.7004,71.7004,3667.0
2019-06-11 13:10:00,88.22,88.23,88.21,88.22,92936.0,71.7004,71.7085,71.6923,71.7004,92936.0
2019-06-11 13:15:00,88.22,88.24,88.22,88.23,9032.0,71.7004,71.7167,71.7004,71.7085,9032.0
2019-06-11 13:20:00,88.23,88.24,88.21,88.23,9310.0,71.7085,71.7167,71.6923,71.7085,9310.0
2019-06-11 13:25:00,88.22,88.24,88.21,88.23,2818.0,71.7004,71.7167,71.6923,71.7085,2818.0
2019-06-11 13:30:00,88.24,88.25,88.23,88.24,17894.0,71.7167,71.7248,71.7085,71.7167,17894.0
2019-06-11 13:35:00,88.24,88.25,88.23,88.25,3623.0,71.7167,71.7248,71.7085,71.7248,3623.0
2019-06-11 13:40:00,88.24,88.26,88.24,88.26,52172.0,71.7167,71.7329,71.7167,71.7329,52172.0
2019-06-11 13:45:00,88.25,88.26,88.25,88.25,18515.0,71.7248,71.7329,71.7248,71.7248,18515.0
2019-06-11 13:50:00,88.26,88.26,88.25,88.25,4038.0,71.7329,71.7329,71.7248,71.7248,4038.0
2019-06-11 13:55:00,88.24,88.25,88.24,88.25,27224.0,71.7167,71.7248,71.7167,71.7248,27224.0
2019-06-11 14:00:00,88.25,88.25,88.24,88.25,3837.0,71.7248,71.7248,71.7167,71.7248,3837.0
2019-06-11 14:05:00,88.25,88.27,88.25,88.26,10970.0,71.7248,71.7411,71.7248,71.7329,10970.0
2019-06-11 14:10:00,88.26,88.27,88.25,88.26,11810.0,71.7329,71.7411,71.7248,71.7329,11810.0
2019-06-11 14:15:00,88.25,88.26,88.25,88.26,4138.0,71.7248,71.7329,71.7248,71.7329,4138.0
2019-06-11 14:20:00,88.27,88.27,88.26,88.27,18678.0,71.7411,71.7411,71.7329,71.7411,18678.0
2019-06-11 14:25:00,88.27,88.27,88.25,88.26,12520.0,71.7411,71.7411,71.7248,71.7329,12520.0
2019-06-11 14:30:00,88.26,88.26,88.25,88.26,4658.0,71.7329,71.7329,71.7248,71.7329,4658.0
2019-06-11 14:35:00,88.26,88.26,88.25,88.25,22328.0,71.7329,71.7329,71.7248,71.7248,22328.0
2019-06-11 14:40:00,88.24,88.25,88.24,88.24,15287.0,71.7167,71.7248,71.7167,71.7167,15287.0
2019-06-11 14:45:00,88.24,88.24,88.22,88.22,15366.0,71.7167,71.7167,71.7004,71.7004,15366.0
2019-06-11 14:50:00,88.22,88.23,88.2,88.22,44177.0,71.7004,71.7085,71.6842,71.7004,44177.0
2019-06-11 14:55:00,88.22,88.23,88.21,88.23,10792.0,71.7004,71.7085,71.6923,71.7085,10792.0
2019-06-11 15:00:00,88.23,88.23,88.19,88.21,31683.0,71.7085,71.7085,71.676,71.6923,31683.0
2019-06-11 15:05:00,88.2,88.2,88.18,88.2,79052.0,71.6842,71.6842,71.6679,71.6842,79052.0
2019-06-11 15:10:00,88.2,88.21,88.19,88.2,25043.0,71.6842,71.6923,71.676,71.6842,25043.0
2019-06-11 15:15:00,88.2,88.21,88.2,88.21,1400.0,71.6842,71.6923,71.6842,71.6923,1400.0
2019-06-11 15:20:00,88.21,88.22,88.2,88.22,13143.0,71.6923,71.7004,71.6842,71.7004,13143.0
2019-06-11 15:25:00,88.22,88.23,88.21,88.23,23739.0,71.7004,71.7085,71.6923,71.7085,23739.0
2019-06-11 15:30:00,88.22,88.23,88.21,88.23,9374.0,71.7004,71.7085,71.6923,71.7085,9374.0
2019-06-11 15:35:00,88.23,88.24,88.22,88.22,15569.0,71.7085,71.7167,71.7004,71.7004,15569.0
2019-06-11 15:40:00,88.23,88.23,88.21,88.23,8350.0,71.7085,71.7085,71.6923,71.7085,8350.0
2019-06-11 15:45:00,88.22,88.24,88.22,88.24,16440.0,71.7004,71.7167,71.7004,71.7167,16440.0
2019-06-11 15:50:00,88.24,88.24,88.22,88.23,27428.0,71.7167,71.7167,71.7004,71.7085,27428.0
2019-06-11 15:55:00,88.23,88.23,88.21,88.22,38271.0,71.7085,71.7085,71.6923,71.7004,38271.0
2019-06-12 09:30:00,88.24,88.27,88.23,88.27,34825.0,71.7167,71.7411,71.7085,71.7411,34825.0
2019-06-12 09:35:00,88.26,88.27,88.25,88.27,14669.0,71.7329,71.7411,71.7248,71.7411,14669.0
2019-06-12 09:40:00,88.27,88.28,88.25,88.28,24879.0,71.7411,71.7492,71.7248,71.7492,24879.0
2019-06-12 09:45:00,88.28,88.29,88.26,88.29,6819.0,71.7492,71.7573,71.7329,71.7573,6819.0
2019-06-12 09:50:00,88.29,88.3,88.28,88.3,12807.0,71.7573,71.7654,71.7492,71.7654,12807.0
2019-06-12 09:55:00,88.3,88.3,88.29,88.3,2681.0,71.7654,71.7654,71.7573,71.7654,2681.0
2019-06-12 10:00:00,88.3,88.31,88.29,88.31,16411.0,71.7654,71.7736,71.7573,71.7736,16411.0
2019-06-12 10:05:00,88.32,88.33,88.32,88.33,7929.0,71.7817,71.7898,71.7817,71.7898,7929.0
2019-06-12 10:10:00,88.33,88.34,88.32,88.34,8065.0,71.7898,71.7979,71.7817,71.7979,8065.0
2019-06-12 10:15:00,88.34,88.34,88.31,88.32,8139.0,71.7979,71.7979,71.7736,71.7817,8139.0
2019-06-12 10:20:00,88.31,88.32,88.3,88.32,6137.0,71.7736,71.7817,71.7654,71.7817,6137.0
2019-06-12 10:25:00,88.32,88.35,88.31,88.34,5916.0,71.7817,71.8061,71.7736,71.7979,5916.0
2019-06-12 10:30:00,88.34,88.37,88.33,88.37,6189.0,71.7979,71.8223,71.7898,71.8223,6189.0
2019-06-12 10:35:00,88.37,88.37,88.35,88.35,7505.0,71.8223,71.8223,71.8061,71.8061,7505.0
2019-06-12 10:40:00,88.35,88.36,88.34,88.35,1293.0,71.8061,71.8142,71.7979,71.8061,1293.0
2019-06-12 10:45:00,88.34,88.35,88.34,88.34,6362.0,71.7979,71.8061,71.7979,71.7979,6362.0
2019-06-12 10:50:00,88.34,88.37,88.34,88.35,4880.0,71.7979,71.8223,71.7979,71.8061,4880.0
2019-06-12 10:55:00,88.36,88.36,88.33,88.35,13616.0,71.8142,71.8142,71.7898,71.8061,13616.0
2019-06-12 11:00:00,88.35,88.37,88.34,88.37,10740.0,71.8061,71.8223,71.7979,71.8223,10740.0
2019-06-12 11:05:00,88.37,88.37,88.35,88.35,19801.0,71.8223,71.8223,71.8061,71.8061,19801.0
2019-06-12 11:10:00,88.35,88.36,88.35,88.35,9950.0,71.8061,71.8142,71.8061,71.8061,9950.0
2019-06-12 11:15:00,88.35,88.36,88.34,88.34,6394.0,71.8061,71.8142,71.7979,71.7979,6394.0
2019-06-12 11:20:00,88.33,88.35,88.33,88.34,22866.0,71.7898,71.8061,71.7898,71.7979,22866.0
2019-06-12 11:25:00,88.34,88.35,88.32,88.33,8369.0,71.7979,71.8061,71.7817,71.7898,8369.0
2019-06-12 11:30:00,88.33,88.33,88.31,88.31,13649.0,71.7898,71.7898,71.7736,71.7736,13649.0
2019-06-12 11:35:00,88.32,88.33,88.31,88.33,10329.0,71.7817,71.7898,71.7736,71.7898,10329.0
2019-06-12 11:40:00,88.33,88.34,88.32,88.33,8009.0,71.7898,71.7979,71.7817,71.7898,8009.0
2019-06-12 11:45:00,88.33,88.34,88.33,88.34,2433.0,71.7898,71.7979,71.7898,71.7979,2433.0
2019-06-12 11:50:00,88.34,88.37,88.33,88.36,5702.0,71.7979,71.8223,71.7898,71.8142,5702.0
2019-06-12 11:55:00,88.37,88.37,88.35,88.36,4628.0,71.8223,71.8223,71.8061,71.8142,4628.0
2019-06-12 12:00:00,88.36,88.36,88.34,88.36,2852.0,71.8142,71.8142,71.7979,71.8142,2852.0
2019-06-12 12:05:00,88.35,88.36,88.34,88.34,3178.0,71.8061,71.8142,71.7979,71.7979,3178.0
2019-06-12 12:10:00,88.35,88.36,88.35,88.35,16514.0,71.8061,71.8142,71.8061,71.8061,16514.0
2019-06-12 12:15:00,88.35,88.37,88.35,88.35,4702.0,71.8061,71.8223,71.8061,71.8061,4702.0
2019-06-12 12:20:00,88.35,88.37,88.32,88.33,27858.0,71.8061,71.8223,71.7817,71.7898,27858.0
2019-06-12 12:25:00,88.34,88.34,88.33,88.34,38683.0,71.7979,71.7979,71.7898,71.7979,38683.0
2019-06-12 12:30:00,88.33,88.34,88.33,88.33,2857.0,71.7898,71.7979,71.7898,71.7898,2857.0
2019-06-12 12:35:00,88.34,88.34,88.33,88.34,1523.0,71.7979,71.7979,71.7898,71.7979,1523.0
2019-06-12 12:40:00,88.34,88.34,88.33,88.34,80370.0,71.7979,71.7979,71.7898,71.7979,80370.0
2019-06-12 12:45:00,88.33,88.33,88.3,88.32,25102.0,71.7898,71.7898,71.7654,71.7817,25102.0
2019-06-12 12:50:00,88.31,88.33,88.31,88.33,24897.0,71.7736,71.7898,71.7736,71.7898,24897.0
2019-06-12 12:55:00,88.33,88.33,88.31,88.31,38246.0,71.7898,71.7898,71.7736,71.7736,38246.0
2019-06-12 13:00:00,88.32,88.33,88.29,88.31,21297.0,71.7817,71.7898,71.7573,71.7736,21297.0
2019-06-12 13:05:00,88.3,88.32,88.29,88.32,10015.0,71.7654,71.7817,71.7573,71.7817,10015.0
2019-06-12 13:10:00,88.31,88.34,88.31,88.34,3257.0,71.7736,71.7979,71.7736,71.7979,3257.0
2019-06-12 13:15:00,88.33,88.34,88.33,88.34,2513.0,71.7898,71.7979,71.7898,71.7979,2513.0
2019-06-12 13:20:00,88.34,88.35,88.3,88.33,15590.0,71.7979,71.8061,71.7654,71.7898,15590.0
2019-06-12 13:25:00,88.33,88.34,88.31,88.32,19843.0,71.7898,71.7979,71.7736,71.7817,19843.0
2019-06-12 13:30:00,88.33,88.33,88.32,88.32,4037.0,71.7898,71.7898,71.7817,71.7817,4037.0
2019-06-12 13:35:00,88.31,88.35,88.31,88.35,4742.0,71.7736,71.8061,71.7736,71.8061,4742.0
2019-06-12 13:40:00,88.34,88.35,88.33,88.33,9944.0,71.7979,71.8061,71.7898,71.7898,9944.0
2019-06-12 13:45:00,88.33,88.34,88.32,88.33,5552.0,71.7898,71.7979,71.7817,71.7898,5552.0
2019-06-12 13:50:00,88.32,88.33,88.32,88.32,3291.0,71.7817,71.7898,71.7817,71.7817,3291.0
2019-06-12 13:55:00,88.33,88.34,88.32,88.33,51009.0,71.7898,71.7979,71.7817,71.7898,51009.0
2019-06-12 14:00:00,88.33,88.34,88.32,88.33,5943.0,71.7898,71.7979,71.7817,71.7898,5943.0
2019-06-12 14:05:00,88.34,88.34,88.32,88.34,5242.0,71.7979,71.7979,71.7817,71.7979,5242.0
2019-06-12 14:10:00,88.33,88.34,88.33,88.34,6465.0,71.7898,71.7979,71.7898,71.7979,6465.0
2019-06-12 14:15:00,88.34,88.35,88.33,88.35,4906.0,71.7979,71.8061,71.7898,71.8061,4906.0
2019-06-12 14:20:00,88.36,88.36,88.34,88.36,7797.0,71.8142,71.8142,71.7979,71.8142,7797.0
2019-06-12 14:25:00,88.36,88.36,88.34,88.35,8789.0,71.8142,71.8142,71.7979,71.8061,8789.0
2019-06-12 14:30:00,88.34,88.35,88.34,88.34,15849.0,71.7979,71.8061,71.7979,71.7979,15849.0
2019-06-12 14:35:00,88.35,88.35,88.34,88.34,3562.0,71.8061,71.8061,71.7979,71.7979,3562.0
2019-06-12 14:40:00,88.34,88.35,88.34,88.35,11533.0,71.7979,71.8061,71.7979,71.8061,11533.0
2019-06-12 14:45:00,88.35,88.35,88.31,88.33,27959.0,71.8061,71.8061,71.7736,71.7898,27959.0
2019-06-12 14:50:00,88.33,88.33,88.32,88.33,4629.0,71.7898,71.7898,71.7817,71.7898,4629.0
2019-06-12 14:55:00,88.33,88.33,88.31,88.32,23379.0,71.7898,71.7898,71.7736,71.7817,23379.0
2019-06-12 15:00:00,88.32,88.33,88.31,88.33,10709.0,71.7817,71.7898,71.7736,71.7898,10709.0
2019-06-12 15:05:00,88.33,88.34,88.32,88.34,19987.0,71.7898,71.7979,71.7817,71.7979,19987.0
2019-06-12 15:10:00,88.34,88.35,88.33,88.34,45862.0,71.7979,71.8061,71.7898,71.7979,45862.0
2019-06-12 15:15:00,88.34,88.35,88.34,88.34,10840.0,71.7979,71.8061,71.7979,71.7979,10840.0
2019-06-12 15:20:00,88.34,88.36,88.34,88.36,24813.0,71.7979,71.8142,71.7979,71.8142,24813.0
2019-06-12 15:25:00,88.36,88.36,88.35,88.36,13042.0,71.8142,71.8142,71.8061,71.8142,13042.0
2019-06-12 15:30:00,88.35,88.36,88.35,88.36,11779.0,71.8061,71.8142,71.8061,71.8142,11779.0
2019-06-12 15:35:00,88.36,88.36,88.35,88.36,12023.0,71.8142,71.8142,71.8061,71.8142,12023.0
2019-06-12 15:40:00,88.36,88.36,88.35,88.35,2907.0,71.8142,71.8142,71.8061,71.8061,2907.0
2019-06-12 15:45:00,88.35,88.36,88.35,88.35,29517.0,71.8061,71.8142,71.8061,71.8061,29517.0
2019-06-12 15:50:00,88.35,88.37,88.35,88.37,22380.0,71.8061,71.8223,71.8061,71.8223,22380.0
2019-06-12 15:55:00,88.36,88.37,88.34,88.34,27270.0,71.8142,71.8223,71.7979,71.7979,27270.0
2019-06-13 09:30:00,88.45,88.48,88.44,88.46,27273.0,71.8873,71.9117,71.8792,71.8955,27273.0
2019-06-13 09:35:00,88.48,88.48,88.46,88.48,12976.0,71.9117,71.9117,71.8955,71.9117,12976.0
2019-06-13 09:40:00,88.48,88.49,88.48,88.48,5956.0,71.9117,71.9199,71.9117,71.9117,5956.0
2019-06-13 09:45:00,88.48,88.48,88.47,88.48,2648.0,71.9117,71.9117,71.9036,71.9117,2648.0
2019-06-13 09:50:00,88.47,88.48,88.46,88.47,14473.0,71.9036,71.9117,71.8955,71.9036,14473.0
2019-06-13 09:55:00,88.47,88.48,88.45,88.47,11422.0,71.9036,71.9117,71.8873,71.9036,11422.0
2019-06-13 10:00:00,88.47,88.48,88.46,88.48,4337.0,71.9036,71.9117,71.8955,71.9117,4337.0
2019-06-13 10:05:00,88.48,88.5,88.46,88.5,9255.0,71.9117,71.928,71.8955,71.928,9255.0
2019-06-13 10:10:00,88.5,88.5,88.48,88.49,7876.0,71.928,71.928,71.9117,71.9199,7876.0
2019-06-13 10:15:00,88.5,88.5,88.49,88.5,6261.0,71.928,71.928,71.9199,71.928,6261.0
2019-06-13 10:20:00,88.5,88.5,88.48,88.48,14138.0,71.928,71.928,71.9117,71.9117,14138.0
2019-06-13 10:25:00,88.49,88.49,88.46,88.47,12662.0,71.9199,71.9199,71.8955,71.9036,12662.0
2019-06-13 10:30:00,88.47,88.47,88.45,88.46,7558.0,71.9036,71.9036,71.8873,71.8955,7558.0
2019-06-13 10:35:00,88.45,88.47,88.45,88.45,2133.0,71.8873,71.9036,71.8873,71.8873,2133.0
2019-06-13 10:40:00,88.46,88.49,88.46,88.48,4244.0,71.8955,71.9199,71.8955,71.9117,4244.0
2019-06-13 10:45:00,88.48,88.49,88.47,88.48,5580.0,71.9117,71.9199,71.9036,71.9117,5580.0
2019-06-13 10:50:00,88.48,88.49,88.47,88.49,8691.0,71.9117,71.9199,71.9036,71.9199,8691.0
2019-06-13 10:55:00,88.48,88.5,88.48,88.5,2889.0,71.9117,71.928,71.9117,71.928,2889.0
2019-06-13 11:00:00,88.49,88.5,88.49,88.5,2355.0,71.9199,71.928,71.9199,71.928,2355.0
2019-06-13 11:05:00,88.5,88.51,88.49,88.51,3692.0,71.928,71.9361,71.9199,71.9361,3692.0
2019-06-13 11:10:00,88.51,88.52,88.5,88.51,17704.0,71.9361,71.9442,71.928,71.9361,17704.0
2019-06-13 11:15:00,88.51,88.52,88.5,88.52,5305.0,71.9361,71.9442,71.928,71.9442,5305.0
2019-06-13 11:20:00,88.52,88.53,88.51,88.53,3573.0,71.9442,71.9524,71.9361,71.9524,3573.0
2019-06-13 11:25:00,88.53,88.54,88.52,88.54,3855.0,71.9524,71.9605,71.9442,71.9605,3855.0
2019-06-13 11:30:00,88.54,88.54,88.53,88.54,12885.0,71.9605,71.9605,71.9524,71.9605,12885.0
2019-06-13 11:35:00,88.54,88.54,88.53,88.53,6868.0,71.9605,71.9605,71.9524,71.9524,6868.0
2019-06-13 11:40:00,88.54,88.55,88.54,88.55,8196.0,71.9605,71.9686,71.9605,71.9686,8196.0
2019-06-13 11:45:00,88.54,88.54,88.52,88.53,5361.0,71.9605,71.9605,71.9442,71.9524,5361.0
2019-06-13 11:50:00,88.53,88.53,88.51,88.51,3144.0,71.9524,71.9524,71.9361,71.9361,3144.0
2019-06-13 11:55:00,88.52,88.53,88.51,88.53,8071.0,71.9442,71.9524,71.9361,71.9524,8071.0
2019-06-13 12:00:00,88.53,88.54,88.52,88.54,17042.0,71.9524,71.9605,71.9442,71.9605,17042.0
2019-06-13 12:05:00,88.54,88.54,88.53,88.53,14505.0,71.9605,71.9605,71.9524,71.9524,14505.0
2019-06-13 12:10:00,88.54,88.55,88.53,88.55,4595.0,71.9605,71.9686,71.9524,71.9686,4595.0
2019-06-13 12:15:00,88.55,88.55,88.54,88.55,5860.0,71.9686,71.9686,71.9605,71.9686,5860.0
2019-06-13 12:20:00,88.55,88.56,88.54,88.56,385040.0,71.9686,71.9767,71.9605,71.9767,385040.0
2019-06-13 12:25:00,88.56,88.57,88.55,88.56,3821.0,71.9767,71.9849,71.9686,71.9767,3821.0
2019-06-13 12:30:00,88.57,88.57,88.56,88.56,7958.0,71.9849,71.9849,71.9767,71.9767,7958.0
2019-06-13 12:35:00,88.56,88.58,88.56,88.58,13098.0,71.9767,71.993,71.9767,71.993,13098.0
2019-06-13 12:40:00,88.58,88.58,88.56,88.57,10817.0,71.993,71.993,71.9767,71.9849,10817.0
2019-06-13 12:45:00,88.57,88.57,88.54,88.55,97649.0,71.9849,71.9849,71.9605,71.9686,97649.0
2019-06-13 12:50:00,88.55,88.55,88.54,88.55,4508.0,71.9686,71.9686,71.9605,71.9686,4508.0
2019-06-13 12:55:00,88.55,88.55,88.53,88.54,13624.0,71.9686,71.9686,71.9524,71.9605,13624.0
2019-06-13 13:00:00,88.54,88.55,88.53,88.55,71465.0,71.9605,71.9686,71.9524,71.9686,71465.0
2019-06-13 13:05:00,88.56,88.56,88.55,88.56,2716.0,71.9767,71.9767,71.9686,71.9767,2716.0
2019-06-13 13:10:00,88.56,88.57,88.54,88.55,15251.0,71.9767,71.9849,71.9605,71.9686,15251.0
2019-06-13 13:15:00,88.55,88.56,88.54,88.55,14877.0,71.9686,71.9767,71.9605,71.9686,14877.0
2019-06-13 13:20:00,88.55,88.58,88.55,88.58,56286.0,71.9686,71.993,71.9686,71.993,56286.0
2019-06-13 13:25:00,88.58,88.59,88.57,88.58,8589.0,71.993,72.0011,71.9849,71.993,8589.0
2019-06-13 13:30:00,88.59,88.6,88.58,88.59,10129.0,72.0011,72.0093,71.993,72.0011,10129.0
2019-06-13 13:35:00,88.6,88.61,88.59,88.61,4699.0,72.0093,72.0174,72.0011,72.0174,4699.0
2019-06-13 13:40:00,88.61,88.62,88.6,88.62,4976.0,72.0174,72.0255,72.0093,72.0255,4976.0
2019-06-13 13:45:00,88.62,88.63,88.61,88.63,5387.0,72.0255,72.0336,72.0174,72.0336,5387.0
2019-06-13 13:50:00,88.63,88.64,88.63,88.64,2238.0,72.0336,72.0418,72.0336,72.0418,2238.0
2019-06-13 13:55:00,88.63,88.64,88.63,88.64,4338.0,72.0336,72.0418,72.0336,72.0418,4338.0
2019-06-13 14:00:00,88.64,88.64,88.62,88.63,11581.0,72.0418,72.0418,72.0255,72.0336,11581.0
2019-06-13 14:05:00,88.63,88.64,88.62,88.64,3172.0,72.0336,72.0418,72.0255,72.0418,3172.0
2019-06-13 14:10:00,88.64,88.65,88.63,88.64,3359.0,72.0418,72.0499,72.0336,72.0418,3359.0
2019-06-13 14:15:00,88.64,88.67,88.64,88.66,10540.0,72.0418,72.0661,72.0418,72.058,10540.0
2019-06-13 14:20:00,88.67,88.67,88.64,88.65,2577.0,72.0661,72.0661,72.0418,72.0499,2577.0
2019-06-13 14:25:00,88.64,88.64,88.62,88.64,11796.0,72.0418,72.0418,72.0255,72.0418,11796.0
2019-06-13 14:30:00,88.64,88.66,88.63,88.65,28923.0,72.0418,72.058,72.0336,72.0499,28923.0
2019-06-13 14:35:00,88.66,88.66,88.65,88.65,12914.0,72.058,72.058,72.0499,72.0499,12914.0
2019-06-13 14:40:00,88.64,88.65,88.62,88.63,17443.0,72.0418,72.0499,72.0255,72.0336,17443.0
2019-06-13 14:45:00,88.63,88.63,88.61,88.62,21591.0,72.0336,72.0336,72.0174,72.0255,21591.0
2019-06-13 14:50:00,88.61,88.61,88.59,88.59,6111.0,72.0174,72.0174,72.0011,72.0011,6111.0
2019-06-13 14:55:00,88.59,88.6,88.59,88.6,86325.0,72.0011,72.0093,72.0011,72.0093,86325.0
2019-06-13 15:00:00,88.6,88.62,88.6,88.62,17967.0,72.0093,72.0255,72.0093,72.0255,17967.0
2019-06-13 15:05:00,88.62,88.62,88.6,88.6,17266.0,72.0255,72.0255,72.0093,72.0093,17266.0
2019-06-13 15:10:00,88.6,88.61,88.6,88.6,21662.0,72.0093,72.0174,72.0093,72.0093,21662.0
2019-06-13 15:15:00,88.6,88.62,88.59,88.61,52478.0,72.0093,72.0255,72.0011,72.0174,52478.0
2019-06-13 15:20:00,88.62,88.62,88.57,88.57,30188.0,72.0255,72.0255,71.9849,71.9849,30188.0
2019-06-13 15:25:00,88.58,88.58,88.56,88.56,19066.0,71.993,71.993,71.9767,71.9767,19066.0
2019-06-13 15:30:00,88.57,88.57,88.56,88.56,6255.0,71.9849,71.9849,71.9767,71.9767,6255.0
2019-06-13 15:35:00,88.56,88.57,88.56,88.57,21387.0,71.9767,71.9849,71.9767,71.9849,21387.0
2019-06-13 15:40:00,88.58,88.59,88.57,88.58,14047.0,71.993,72.0011,71.9849,71.993,14047.0
2019-06-13 15:45:00,88.57,88.58,88.57,88.58,8417.0,71.9849,71.993,71.9849,71.993,8417.0
2019-06-13 15:50:00,88.58,88.59,88.57,88.57,10379.0,71.993,72.0011,71.9849,71.9849,10379.0
2019-06-13 15:55:00,88.57,88.58,88.56,88.58,19488.0,71.9849,71.993,71.9767,71.993,19488.0
2019-06-14 09:30:00,88.45,88.5,88.36,88.5,32965.0,71.8873,71.928,71.8142,71.928,32965.0
2019-06-14 09:35:00,88.5,88.51,88.49,88.5,9672.0,71.928,71.9361,71.9199,71.928,9672.0
2019-06-14 09:40:00,88.5,88.51,88.49,88.51,7305.0,71.928,71.9361,71.9199,71.9361,7305.0
2019-06-14 09:45:00,88.5,88.51,88.48,88.5,40399.0,71.928,71.9361,71.9117,71.928,40399.0
2019-06-14 09:50:00,88.5,88.52,88.48,88.52,8409.0,71.928,71.9442,71.9117,71.9442,8409.0
2019-06-14 09:55:00,88.51,88.53,88.51,88.52,16177.0,71.9361,71.9524,71.9361,71.9442,16177.0
2019-06-14 10:00:00,88.53,88.57,88.52,88.57,21091.0,71.9524,71.9849,71.9442,71.9849,21091.0
2019-06-14 10:05:00,88.58,88.58,88.56,88.58,13774.0,71.993,71.993,71.9767,71.993,13774.0
2019-06-14 10:10:00,88.58,88.58,88.56,88.56,13914.0,71.993,71.993,71.9767,71.9767,13914.0
2019-06-14 10:15:00,88.57,88.58,88.55,88.57,10799.0,71.9849,71.993,71.9686,71.9849,10799.0
2019-06-14 10:20:00,88.56,88.59,88.56,88.58,10680.0,71.9767,72.0011,71.9767,71.993,10680.0
2019-06-14 10:25:00,88.59,88.59,88.56,88.56,7383.0,72.0011,72.0011,71.9767,71.9767,7383.0
2019-06-14 10:30:00,88.56,88.57,88.55,88.56,1040.0,71.9767,71.9849,71.9686,71.9767,1040.0
2019-06-14 10:35:00,88.57,88.58,88.55,88.55,5137.0,71.9849,71.993,71.9686,71.9686,5137.0
2019-06-14 10:40:00,88.55,88.55,88.53,88.55,5937.0,71.9686,71.9686,71.9524,71.9686,5937.0
2019-06-14 10:45:00,88.55,88.56,88.52,88.53,4345.0,71.9686,71.9767,71.9442,71.9524,4345.0
2019-06-14 10:50:00,88.53,88.55,88.52,88.55,3397.0,71.9524,71.9686,71.9442,71.9686,3397.0
2019-06-14 10:55:00,88.55,88.55,88.54,88.55,2785.0,71.9686,71.9686,71.9605,71.9686,2785.0
2019-06-14 11:00:00,88.55,88.56,88.54,88.56,4590.0,71.9686,71.9767,71.9605,71.9767,4590.0
2019-06-14 11:05:00,88.56,88.58,88.56,88.58,27408.0,71.9767,71.993,71.9767,71.993,27408.0
2019-06-14 11:10:00,88.58,88.59,88.57,88.59,8822.0,71.993,72.0011,71.9849,72.0011,8822.0
2019-06-14 11:15:00,88.59,88.59,88.57,88.58,9793.0,72.0011,72.0011,71.9849,71.993,9793.0
2019-06-14 11:20:00,88.58,88.59,88.58,88.59,4773.0,71.993,72.0011,71.993,72.0011,4773.0
2019-06-14 11:25:00,88.58,88.6,88.58,88.59,20171.0,71.993,72.0093,71.993,72.0011,20171.0
2019-06-14 11:30:00,88.59,88.59,88.55,88.57,27765.0,72.0011,72.0011,71.9686,71.9849,27765.0
2019-06-14 11:35:00,88.57,88.57,88.56,88.56,1050.0,71.9849,71.9849,71.9767,71.9767,1050.0
2019-06-14 11:40:00,88.56,88.58,88.56,88.57,7122.0,71.9767,71.993,71.9767,71.9849,7122.0
2019-06-14 11:45:00,88.57,88.58,88.57,88.58,13082.0,71.9849,71.993,71.9849,71.993,13082.0
2019-06-14 11:50:00,88.57,88.58,88.57,88.58,3650.0,71.9849,71.993,71.9849,71.993,3650.0
2019-06-14 11:55:00,88.58,88.58,88.56,88.56,5237.0,71.993,71.993,71.9767,71.9767,5237.0
2019-06-14 12:00:00,88.57,88.58,88.56,88.58,3656.0,71.9849,71.993,71.9767,71.993,3656.0
2019-06-14 12:05:00,88.57,88.58,88.55,88.55,10154.0,71.9849,71.993,71.9686,71.9686,10154.0
2019-06-14 12:10:00,88.55,88.57,88.55,88.57,2161.0,71.9686,71.9849,71.9686,71.9849,2161.0
2019-06-14 12:15:00,88.56,88.57,88.56,88.57,4511.0,71.9767,71.9849,71.9767,71.9849,4511.0
2019-06-14 12:20:00,88.56,88.57,88.56,88.56,3712.0,71.9767,71.9849,71.9767,71.9767,3712.0
2019-06-14 12:25:00,88.56,88.58,88.56,88.58,22972.0,71.9767,71.993,71.9767,71.993,22972.0
2019-06-14 12:30:00,88.58,88.58,88.57,88.58,16244.0,71.993,71.993,71.9849,71.993,16244.0
2019-06-14 12:35:00,88.58,88.58,88.57,88.58,2683.0,71.993,71.993,71.9849,71.993,2683.0
2019-06-14 12:40:00,88.58,88.6,88.57,88.59,14318.0,71.993,72.0093,71.9849,72.0011,14318.0
2019-06-14 12:45:00,88.59,88.61,88.59,88.61,5385.0,72.0011,72.0174,72.0011,72.0174,5385.0
2019-06-14 12:50:00,88.61,88.61,88.59,88.59,3869.0,72.0174,72.0174,72.0011,72.0011,3869.0
2019-06-14 12:55:00,88.59,88.6,88.58,88.59,17939.0,72.0011,72.0093,71.993,72.0011,17939.0
2019-06-14 13:00:00,88.59,88.6,88.56,88.56,2121.0,72.0011,72.0093,71.9767,71.9767,2121.0
2019-06-14 13:05:00,88.57,88.58,88.57,88.58,4184.0,71.9849,71.993,71.9849,71.993,4184.0
2019-06-14 13:10:00,88.56,88.57,88.56,88.57,1653.0,71.9767,71.9849,71.9767,71.9849,1653.0
2019-06-14 13:15:00,88.57,88.57,88.56,88.57,6080.0,71.9849,71.9849,71.9767,71.9849,6080.0
2019-06-14 13:20:00,88.57,88.58,88.56,88.58,10121.0,71.9849,71.993,71.9767,71.993,10121.0
2019-06-14 13:25:00,88.58,88.58,88.57,88.58,13484.0,71.993,71.993,71.9849,71.993,13484.0
2019-06-14 13:30:00,88.58,88.58,88.55,88.55,15360.0,71.993,71.993,71.9686,71.9686,15360.0
2019-06-14 13:35:00,88.54,88.55,88.53,88.54,2542.0,71.9605,71.9686,71.9524,71.9605,2542.0
2019-06-14 13:40:00,88.54,88.55,88.53,88.54,6260.0,71.9605,71.9686,71.9524,71.9605,6260.0
2019-06-14 13:45:00,88.55,88.55,88.52,88.54,10366.0,71.9686,71.9686,71.9442,71.9605,10366.0
2019-06-14 13:50:00,88.53,88.55,88.53,88.55,28370.0,71.9524,71.9686,71.9524,71.9686,28370.0
2019-06-14 13:55:00,88.54,88.56,88.54,88.56,6555.0,71.9605,71.9767,71.9605,71.9767,6555.0
2019-06-14 14:00:00,88.56,88.56,88.54,88.55,40029.0,71.9767,71.9767,71.9605,71.9686,40029.0
2019-06-14 14:05:00,88.55,88.55,88.53,88.55,10107.0,71.9686,71.9686,71.9524,71.9686,10107.0
2019-06-14 14:10:00,88.54,88.55,88.54,88.55,9062.0,71.9605,71.9686,71.9605,71.9686,9062.0
2019-06-14 14:15:00,88.55,88.55,88.54,88.55,4114.0,71.9686,71.9686,71.9605,71.9686,4114.0
2019-06-14 14:20:00,88.54,88.56,88.54,88.56,4008.0,71.9605,71.9767,71.9605,71.9767,4008.0
2019-06-14 14:25:00,88.56,88.56,88.53,88.54,8581.0,71.9767,71.9767,71.9524,71.9605,8581.0
2019-06-14 14:30:00,88.54,88.55,88.53,88.54,4410.0,71.9605,71.9686,71.9524,71.9605,4410.0
2019-06-14 14:35:00,88.54,88.55,88.53,88.54,2540.0,71.9605,71.9686,71.9524,71.9605,2540.0
2019-06-14 14:40:00,88.53,88.56,88.53,88.56,1529.0,71.9524,71.9767,71.9524,71.9767,1529.0
2019-06-14 14:45:00,88.56,88.57,88.55,88.55,4177.0,71.9767,71.9849,71.9686,71.9686,4177.0
2019-06-14 14:50:00,88.55,88.57,88.54,88.56,31733.0,71.9686,71.9849,71.9605,71.9767,31733.0
2019-06-14 14:55:00,88.56,88.57,88.54,88.55,12616.0,71.9767,71.9849,71.9605,71.9686,12616.0
2019-06-14 15:00:00,88.54,88.56,88.54,88.55,2933.0,71.9605,71.9767,71.9605,71.9686,2933.0
2019-06-14 15:05:00,88.55,88.56,88.54,88.56,13762.0,71.9686,71.9767,71.9605,71.9767,13762.0
2019-06-14 15:10:00,88.56,88.57,88.55,88.57,11771.0,71.9767,71.9849,71.9686,71.9849,11771.0
2019-06-14 15:15:00,88.56,88.57,88.56,88.56,26440.0,71.9767,71.9849,71.9767,71.9767,26440.0
2019-06-14 15:20:00,88.57,88.58,88.56,88.58,7890.0,71.9849,71.993,71.9767,71.993,7890.0
2019-06-14 15:25:00,88.58,88.58,88.56,88.57,12998.0,71.993,71.993,71.9767,71.9849,12998.0
2019-06-14 15:30:00,88.56,88.57,88.55,88.55,24839.0,71.9767,71.9849,71.9686,71.9686,24839.0
2019-06-14 15:35:00,88.55,88.55,88.54,88.55,37164.0,71.9686,71.9686,71.9605,71.9686,37164.0
2019-06-14 15:40:00,88.55,88.56,88.54,88.56,9490.0,71.9686,71.9767,71.9605,71.9767,9490.0
2019-06-14 15:45:00,88.55,88.57,88.55,88.56,38523.0,71.9686,71.9849,71.9686,71.9767,38523.0
2019-06-14 15:50:00,88.57,88.57,88.56,88.56,8079.0,71.9849,71.9849,71.9767,71.9767,8079.0
2019-06-14 15:55:00,88.56,88.57,88.55,88.57,26778.0,71.9767,71.9849,71.9686,71.9849,26778.0
2019-06-17 09:30:00,88.57,88.58,88.55,88.57,28525.0,71.9849,71.993,71.9686,71.9849,28525.0
2019-06-17 09:35:00,88.58,88.58,88.56,88.56,2750.0,71.993,71.993,71.9767,71.9767,2750.0
2019-06-17 09:40:00,88.56,88.56,88.55,88.56,5000.0,71.9767,71.9767,71.9686,71.9767,5000.0
2019-06-17 09:45:00,88.55,88.56,88.54,88.54,23471.0,71.9686,71.9767,71.9605,71.9605,23471.0
2019-06-17 09:50:00,88.54,88.55,88.5,88.51,17250.0,71.9605,71.9686,71.928,71.9361,17250.0
2019-06-17 09:55:00,88.51,88.52,88.5,88.5,4766.0,71.9361,71.9442,71.928,71.928,4766.0
2019-06-17 10:00:00,88.51,88.52,88.5,88.51,4875.0,71.9361,71.9442,71.928,71.9361,4875.0
2019-06-17 10:05:00,88.51,88.52,88.5,88.52,32379.0,71.9361,71.9442,71.928,71.9442,32379.0
2019-06-17 10:10:00,88.52,88.52,88.5,88.51,53942.0,71.9442,71.9442,71.928,71.9361,53942.0
2019-06-17 10:15:00,88.51,88.52,88.5,88.52,6717.0,71.9361,71.9442,71.928,71.9442,6717.0
2019-06-17 10:20:00,88.51,88.52,88.5,88.51,18961.0,71.9361,71.9442,71.928,71.9361,18961.0
2019-06-17 10:25:00,88.51,88.52,88.5,88.51,7878.0,71.9361,71.9442,71.928,71.9361,7878.0
2019-06-17 10:30:00,88.52,88.52,88.49,88.51,10056.0,71.9442,71.9442,71.9199,71.9361,10056.0
2019-06-17 10:35:00,88.5,88.51,88.5,88.5,41288.0,71.928,71.9361,71.928,71.928,41288.0
2019-06-17 10:40:00,88.5,88.54,88.5,88.54,35190.0,71.928,71.9605,71.928,71.9605,35190.0
2019-06-17 10:45:00,88.54,88.56,88.54,88.56,7651.0,71.9605,71.9767,71.9605,71.9767,7651.0
2019-06-17 10:50:00,88.56,88.56,88.55,88.55,10341.0,71.9767,71.9767,71.9686,71.9686,10341.0
2019-06-17 10:55:00,88.56,88.57,88.55,88.57,3034.0,71.9767,71.9849,71.9686,71.9849,3034.0
2019-06-17 11:00:00,88.57,88.58,88.56,88.57,5055.0,71.9849,71.993,71.9767,71.9849,5055.0
2019-06-17 11:05:00,88.58,88.59,88.57,88.58,7562.0,71.993,72.0011,71.9849,71.993,7562.0
2019-06-17 11:10:00,88.57,88.59,88.57,88.58,4841.0,71.9849,72.0011,71.9849,71.993,4841.0
2019-06-17 11:15:00,88.59,88.59,88.58,88.59,3738.0,72.0011,72.0011,71.993,72.0011,3738.0
2019-06-17 11:20:00,88.59,88.6,88.58,88.59,4534.0,72.0011,72.0093,71.993,72.0011,4534.0
2019-06-17 11:25:00,88.61,88.61,88.6,88.61,23494.0,72.0174,72.0174,72.0093,72.0174,23494.0
2019-06-17 11:30:00,88.6,88.61,88.6,88.61,2857.0,72.0093,72.0174,72.0093,72.0174,2857.0
2019-06-17 11:35:00,88.6,88.61,88.59,88.59,3486.0,72.0093,72.0174,72.0011,72.0011,3486.0
2019-06-17 11:40:00,88.59,88.59,88.58,88.59,3461.0,72.0011,72.0011,71.993,72.0011,3461.0
2019-06-17 11:45:00,88.59,88.6,88.58,88.59,33193.0,72.0011,72.0093,71.993,72.0011,33193.0
2019-06-17 11:50:00,88.59,88.6,88.59,88.59,6400.0,72.0011,72.0093,72.0011,72.0011,6400.0
2019-06-17 11:55:00,88.6,88.61,88.6,88.61,15947.0,72.0093,72.0174,72.0093,72.0174,15947.0
2019-06-17 12:00:00,88.61,88.62,88.6,88.61,8643.0,72.0174,72.0255,72.0093,72.0174,8643.0
2019-06-17 12:05:00,88.62,88.62,88.6,88.6,3932.0,72.0255,72.0255,72.0093,72.0093,3932.0
2019-06-17 12:10:00,88.6,88.61,88.6,88.61,27986.0,72.0093,72.0174,72.0093,72.0174,27986.0
2019-06-17 12:15:00,88.61,88.61,88.59,88.59,24853.0,72.0174,72.0174,72.0011,72.0011,24853.0
2019-06-17 12:20:00,88.6,88.6,88.58,88.59,39696.0,72.0093,72.0093,71.993,72.0011,39696.0
2019-06-17 12:25:00,88.59,88.59,88.58,88.59,3628.0,72.0011,72.0011,71.993,72.0011,3628.0
2019-06-17 12:30:00,88.58,88.59,88.57,88.58,35337.0,71.993,72.0011,71.9849,71.993,35337.0
2019-06-17 12:35:00,88.58,88.58,88.57,88.58,12482.0,71.993,71.993,71.9849,71.993,12482.0
2019-06-17 12:40:00,88.57,88.58,88.57,88.58,2564.0,71.9849,71.993,71.9849,71.993,2564.0
2019-06-17 12:45:00,88.58,88.59,88.57,88.59,50108.0,71.993,72.0011,71.9849,72.0011,50108.0
2019-06-17 12:50:00,88.58,88.59,88.57,88.58,78666.0,71.993,72.0011,71.9849,71.993,78666.0
2019-06-17 12:55:00,88.58,88.58,88.57,88.58,802.0,71.993,71.993,71.9849,71.993,802.0
2019-06-17 13:00:00,88.58,88.58,88.57,88.58,15967.0,71.993,71.993,71.9849,71.993,15967.0
2019-06-17 13:05:00,88.57,88.58,88.57,88.57,13950.0,71.9849,71.993,71.9849,71.9849,13950.0
2019-06-17 13:10:00,88.58,88.58,88.57,88.57,43918.0,71.993,71.993,71.9849,71.9849,43918.0
2019-06-17 13:15:00,88.58,88.58,88.57,88.58,12739.0,71.993,71.993,71.9849,71.993,12739.0
2019-06-17 13:20:00,88.58,88.58,88.57,88.58,9253.0,71.993,71.993,71.9849,71.993,9253.0
2019-06-17 13:25:00,88.58,88.58,88.57,88.58,7862.0,71.993,71.993,71.9849,71.993,7862.0
2019-06-17 13:30:00,88.58,88.58,88.56,88.56,29492.0,71.993,71.993,71.9767,71.9767,29492.0
2019-06-17 13:35:00,88.57,88.58,88.56,88.58,6178.0,71.9849,71.993,71.9767,71.993,6178.0
2019-06-17 13:40:00,88.58,88.58,88.57,88.58,2538.0,71.993,71.993,71.9849,71.993,2538.0
2019-06-17 13:45:00,88.57,88.58,88.56,88.56,28295.0,71.9849,71.993,71.9767,71.9767,28295.0
2019-06-17 13:50:00,88.57,88.57,88.56,88.57,3661.0,71.9849,71.9849,71.9767,71.9849,3661.0
2019-06-17 13:55:00,88.56,88.58,88.55,88.56,46937.0,71.9767,71.993,71.9686,71.9767,46937.0
2019-06-17 14:00:00,88.55,88.56,88.55,88.56,3308.0,71.9686,71.9767,71.9686,71.9767,3308.0
2019-06-17 14:05:00,88.55,88.57,88.55,88.56,15054.0,71.9686,71.9849,71.9686,71.9767,15054.0
2019-06-17 14:10:00,88.56,88.57,88.56,88.57,35691.0,71.9767,71.9849,71.9767,71.9849,35691.0
2019-06-17 14:15:00,88.56,88.59,88.56,88.59,5986.0,71.9767,72.0011,71.9767,72.0011,5986.0
2019-06-17 14:20:00,88.58,88.59,88.58,88.59,8177.0,71.993,72.0011,71.993,72.0011,8177.0
2019-06-17 14:25:00,88.58,88.6,88.58,88.59,7562.0,71.993,72.0093,71.993,72.0011,7562.0
2019-06-17 14:30:00,88.6,88.61,88.6,88.61,1130.0,72.0093,72.0174,72.0093,72.0174,1130.0
2019-06-17 14:35:00,88.6,88.62,88.6,88.61,37684.0,72.0093,72.0255,72.0093,72.0174,37684.0
2019-06-17 14:40:00,88.6,88.61,88.58,88.58,9909.0,72.0093,72.0174,71.993,71.993,9909.0
2019-06-17 14:45:00,88.58,88.6,88.58,88.59,9578.0,71.993,72.0093,71.993,72.0011,9578.0
2019-06-17 14:50:00,88.58,88.59,88.58,88.59,7588.0,71.993,72.0011,71.993,72.0011,7588.0
2019-06-17 14:55:00,88.58,88.59,88.58,88.59,6689.0,71.993,72.0011,71.993,72.0011,6689.0
2019-06-17 15:00:00,88.59,88.6,88.57,88.58,10164.0,72.0011,72.0093,71.9849,71.993,10164.0
2019-06-17 15:05:00,88.58,88.59,88.57,88.58,9640.0,71.993,72.0011,71.9849,71.993,9640.0
2019-06-17 15:10:00,88.59,88.6,88.58,88.59,5602.0,72.0011,72.0093,71.993,72.0011,5602.0
2019-06-17 15:15:00,88.59,88.6,88.57,88.58,6548.0,72.0011,72.0093,71.9849,71.993,6548.0
2019-06-17 15:20:00,88.57,88.58,88.57,88.58,13635.0,71.9849,71.993,71.9849,71.993,13635.0
2019-06-17 15:25:00,88.58,88.58,88.57,88.57,19987.0,71.993,71.993,71.9849,71.9849,19987.0
2019-06-17 15:30:00,88.58,88.58,88.57,88.58,34249.0,71.993,71.993,71.9849,71.993,34249.0
2019-06-17 15:35:00,88.57,88.58,88.57,88.58,5181.0,71.9849,71.993,71.9849,71.993,5181.0
2019-06-17 15:40:00,88.58,88.58,88.56,88.57,10080.0,71.993,71.993,71.9767,71.9849,10080.0
2019-06-17 15:45:00,88.56,88.57,88.55,88.55,20518.0,71.9767,71.9849,71.9686,71.9686,20518.0
2019-06-17 15:50:00,88.56,88.56,88.54,88.56,43660.0,71.9767,71.9767,71.9605,71.9767,43660.0
2019-06-17 15:55:00,88.55,88.56,88.54,88.55,17032.0,71.9686,71.9767,71.9605,71.9686,17032.0
2019-06-18 09:30:00,88.97,89.01,88.97,89.0,37062.0,72.31,72.3425,72.31,72.3344,37062.0
2019-06-18 09:35:00,89.01,89.02,88.95,88.96,10757.0,72.3425,72.3506,72.2937,72.3018,10757.0
2019-06-18 09:40:00,88.96,88.96,88.8,88.82,12372.0,72.3018,72.3018,72.1718,72.1881,12372.0
2019-06-18 09:45:00,88.82,88.86,88.82,88.86,12018.0,72.1881,72.2206,72.1881,72.2206,12018.0
2019-06-18 09:50:00,88.86,88.88,88.83,88.88,46147.0,72.2206,72.2368,72.1962,72.2368,46147.0
2019-06-18 09:55:00,88.88,88.88,88.83,88.86,64679.0,72.2368,72.2368,72.1962,72.2206,64679.0
2019-06-18 10:00:00,88.87,88.9,88.86,88.9,39379.0,72.2287,72.2531,72.2206,72.2531,39379.0
2019-06-18 10:05:00,88.9,88.9,88.84,88.85,33694.0,72.2531,72.2531,72.2043,72.2124,33694.0
2019-06-18 10:10:00,88.85,88.9,88.84,88.9,29462.0,72.2124,72.2531,72.2043,72.2531,29462.0
2019-06-18 10:15:00,88.91,88.93,88.9,88.91,3719.0,72.2612,72.2775,72.2531,72.2612,3719.0
2019-06-18 10:20:00,88.89,88.91,88.88,88.91,28406.0,72.245,72.2612,72.2368,72.2612,28406.0
2019-06-18 10:25:00,88.91,88.92,88.9,88.91,7312.0,72.2612,72.2693,72.2531,72.2612,7312.0
2019-06-18 10:30:00,88.91,88.93,88.9,88.93,6022.0,72.2612,72.2775,72.2531,72.2775,6022.0
2019-06-18 10:35:00,88.92,88.94,88.92,88.94,17513.0,72.2693,72.2856,72.2693,72.2856,17513.0
2019-06-18 10:40:00,88.95,88.95,88.94,88.95,4798.0,72.2937,72.2937,72.2856,72.2937,4798.0
2019-06-18 10:45:00,88.95,88.98,88.94,88.98,7511.0,72.2937,72.3181,72.2856,72.3181,7511.0
2019-06-18 10:50:00,88.98,89.0,88.98,89.0,2524.0,72.3181,72.3344,72.3181,72.3344,2524.0
2019-06-18 10:55:00,89.0,89.03,88.99,89.03,15559.0,72.3344,72.3587,72.3262,72.3587,15559.0
2019-06-18 11:00:00,89.02,89.04,89.02,89.03,7213.0,72.3506,72.3669,72.3506,72.3587,7213.0
2019-06-18 11:05:00,89.05,89.06,89.04,89.05,10650.0,72.375,72.3831,72.3669,72.375,10650.0
2019-06-18 11:10:00,89.05,89.06,89.04,89.05,3346.0,72.375,72.3831,72.3669,72.375,3346.0
2019-06-18 11:15:00,89.05,89.05,89.02,89.02,8901.0,72.375,72.375,72.3506,72.3506,8901.0
2019-06-18 11:20:00,89.02,89.08,88.99,89.06,75322.0,72.3506,72.3994,72.3262,72.3831,75322.0
2019-06-18 11:25:00,89.05,89.05,88.99,88.99,5434.0,72.375,72.375,72.3262,72.3262,5434.0
2019-06-18 11:30:00,88.99,89.01,88.96,88.97,9857.0,72.3262,72.3425,72.3018,72.31,9857.0
2019-06-18 11:35:00,88.97,88.97,88.94,88.95,8046.0,72.31,72.31,72.2856,72.2937,8046.0
2019-06-18 11:40:00,88.95,88.95,88.93,88.94,4110.0,72.2937,72.2937,72.2775,72.2856,4110.0
2019-06-18 11:45:00,88.94,88.95,88.92,88.93,14569.0,72.2856,72.2937,72.2693,72.2775,14569.0
2019-06-18 11:50:00,88.93,88.94,88.91,88.94,11283.0,72.2775,72.2856,72.2612,72.2856,11283.0
2019-06-18 11:55:00,88.93,88.94,88.92,88.94,6856.0,72.2775,72.2856,72.2693,72.2856,6856.0
2019-06-18 12:00:00,88.94,88.95,88.91,88.92,17474.0,72.2856,72.2937,72.2612,72.2693,17474.0
2019-06-18 12:05:00,88.92,88.94,88.91,88.94,8938.0,72.2693,72.2856,72.2612,72.2856,8938.0
2019-06-18 12:10:00,88.94,88.94,88.93,88.94,13826.0,72.2856,72.2856,72.2775,72.2856,13826.0
2019-06-18 12:15:00,88.94,88.95,88.93,88.95,4903.0,72.2856,72.2937,72.2775,72.2937,4903.0
2019-06-18 12:20:00,88.95,88.95,88.92,88.93,8325.0,72.2937,72.2937,72.2693,72.2775,8325.0
2019-06-18 12:25:00,88.93,88.93,88.92,88.92,3991.0,72.2775,72.2775,72.2693,72.2693,3991.0
2019-06-18 12:30:00,88.92,88.93,88.89,88.89,4979.0,72.2693,72.2775,72.245,72.245,4979.0
2019-06-18 12:35:00,88.89,88.9,88.88,88.88,32178.0,72.245,72.2531,72.2368,72.2368,32178.0
2019-06-18 12:40:00,88.88,88.89,88.88,88.89,9819.0,72.2368,72.245,72.2368,72.245,9819.0
2019-06-18 12:45:00,88.89,88.9,88.88,88.9,4872.0,72.245,72.2531,72.2368,72.2531,4872.0
2019-06-18 12:50:00,88.89,88.92,88.89,88.92,10216.0,72.245,72.2693,72.245,72.2693,10216.0
2019-06-18 12:55:00,88.92,88.92,88.89,88.9,5157.0,72.2693,72.2693,72.245,72.2531,5157.0
2019-06-18 13:00:00,88.92,88.92,88.88,88.88,3103.0,72.2693,72.2693,72.2368,72.2368,3103.0
2019-06-18 13:05:00,88.88,88.9,88.87,88.9,5870.0,72.2368,72.2531,72.2287,72.2531,5870.0
2019-06-18 13:10:00,88.89,88.9,88.89,88.9,4276.0,72.245,72.2531,72.245,72.2531,4276.0
2019-06-18 13:15:00,88.89,88.89,88.86,88.89,16512.0,72.245,72.245,72.2206,72.245,16512.0
2019-06-18 13:20:00,88.89,88.9,88.88,88.9,5099.0,72.245,72.2531,72.2368,72.2531,5099.0
2019-06-18 13:25:00,88.91,88.91,88.89,88.91,3750.0,72.2612,72.2612,72.245,72.2612,3750.0
2019-06-18 13:30:00,88.91,88.91,88.87,88.87,4015.0,72.2612,72.2612,72.2287,72.2287,4015.0
2019-06-18 13:35:00,88.88,88.89,88.88,88.89,14019.0,72.2368,72.245,72.2368,72.245,14019.0
2019-06-18 13:40:00,88.88,88.9,88.88,88.9,5098.0,72.2368,72.2531,72.2368,72.2531,5098.0
2019-06-18 13:45:00,88.9,88.9,88.89,88.9,9562.0,72.2531,72.2531,72.245,72.2531,9562.0
2019-06-18 13:50:00,88.9,88.9,88.89,88.9,4037.0,72.2531,72.2531,72.245,72.2531,4037.0
2019-06-18 13:55:00,88.9,88.91,88.88,88.89,15952.0,72.2531,72.2612,72.2368,72.245,15952.0
2019-06-18 14:00:00,88.9,88.91,88.89,88.91,13332.0,72.2531,72.2612,72.245,72.2612,13332.0
2019-06-18 14:05:00,88.9,88.91,88.89,88.9,7889.0,72.2531,72.2612,72.245,72.2531,7889.0
2019-06-18 14:10:00,88.91,88.93,88.91,88.92,16694.0,72.2612,72.2775,72.2612,72.2693,16694.0
2019-06-18 14:15:00,88.92,88.93,88.91,88.92,19342.0,72.2693,72.2775,72.2612,72.2693,19342.0
2019-06-18 14:20:00,88.92,88.92,88.91,88.92,3520.0,72.2693,72.2693,72.2612,72.2693,3520.0
2019-06-18 14:25:00,88.91,88.94,88.91,88.92,5986.0,72.2612,72.2856,72.2612,72.2693,5986.0
2019-06-18 14:30:00,88.93,88.93,88.92,88.93,11547.0,72.2775,72.2775,72.2693,72.2775,11547.0
2019-06-18 14:35:00,88.93,88.94,88.92,88.93,8779.0,72.2775,72.2856,72.2693,72.2775,8779.0
2019-06-18 14:40:00,88.93,88.94,88.93,88.94,5130.0,72.2775,72.2856,72.2775,72.2856,5130.0
2019-06-18 14:45:00,88.94,88.94,88.91,88.92,9349.0,72.2856,72.2856,72.2612,72.2693,9349.0
2019-06-18 14:50:00,88.92,88.93,88.91,88.92,11273.0,72.2693,72.2775,72.2612,72.2693,11273.0
2019-06-18 14:55:00,88.91,88.92,88.91,88.92,13723.0,72.2612,72.2693,72.2612,72.2693,13723.0
2019-06-18 15:00:00,88.92,88.94,88.92,88.93,11968.0,72.2693,72.2856,72.2693,72.2775,11968.0
2019-06-18 15:05:00,88.94,88.94,88.93,88.93,4405.0,72.2856,72.2856,72.2775,72.2775,4405.0
2019-06-18 15:10:00,88.93,88.93,88.91,88.93,19925.0,72.2775,72.2775,72.2612,72.2775,19925.0
2019-06-18 15:15:00,88.93,88.94,88.92,88.94,4384.0,72.2775,72.2856,72.2693,72.2856,4384.0
2019-06-18 15:20:00,88.93,88.94,88.92,88.93,4838.0,72.2775,72.2856,72.2693,72.2775,4838.0
2019-06-18 15:25:00,88.93,88.94,88.93,88.93,5614.0,72.2775,72.2856,72.2775,72.2775,5614.0
2019-06-18 15:30:00,88.94,88.95,88.94,88.95,9186.0,72.2856,72.2937,72.2856,72.2937,9186.0
2019-06-18 15:35:00,88.95,88.95,88.93,88.95,6640.0,72.2937,72.2937,72.2775,72.2937,6640.0
2019-06-18 15:40:00,88.95,88.95,88.93,88.95,71208.0,72.2937,72.2937,72.2775,72.2937,71208.0
2019-06-18 15:45:00,88.95,88.95,88.93,88.94,33770.0,72.2937,72.2937,72.2775,72.2856,33770.0
2019-06-18 15:50:00,88.94,88.94,88.91,88.91,7927.0,72.2856,72.2856,72.2612,72.2612,7927.0
2019-06-18 15:55:00,88.92,88.92,88.9,88.92,34970.0,72.2693,72.2693,72.2531,72.2693,34970.0
2019-06-19 09:30:00,88.77,88.8,88.74,88.77,33251.0,72.1474,72.1718,72.123,72.1474,33251.0
2019-06-19 09:35:00,88.77,88.79,88.77,88.78,7805.0,72.1474,72.1637,72.1474,72.1556,7805.0
2019-06-19 09:40:00,88.78,88.79,88.76,88.77,9548.0,72.1556,72.1637,72.1393,72.1474,9548.0
2019-06-19 09:45:00,88.77,88.78,88.76,88.77,17131.0,72.1474,72.1556,72.1393,72.1474,17131.0
2019-06-19 09:50:00,88.77,88.78,88.76,88.77,17182.0,72.1474,72.1556,72.1393,72.1474,17182.0
2019-06-19 09:55:00,88.77,88.77,88.75,88.75,1423.0,72.1474,72.1474,72.1312,72.1312,1423.0
2019-06-19 10:00:00,88.75,88.76,88.74,88.76,18058.0,72.1312,72.1393,72.123,72.1393,18058.0
2019-06-19 10:05:00,88.76,88.76,88.75,88.76,13112.0,72.1393,72.1393,72.1312,72.1393,13112.0
2019-06-19 10:10:00,88.76,88.78,88.76,88.77,2962.0,72.1393,72.1556,72.1393,72.1474,2962.0
2019-06-19 10:15:00,88.78,88.78,88.77,88.78,18713.0,72.1556,72.1556,72.1474,72.1556,18713.0
2019-06-19 10:20:00,88.77,88.78,88.76,88.77,15911.0,72.1474,72.1556,72.1393,72.1474,15911.0
2019-06-19 10:25:00,88.77,88.78,88.76,88.77,3567.0,72.1474,72.1556,72.1393,72.1474,3567.0
2019-06-19 10:30:00,88.77,88.78,88.77,88.78,10962.0,72.1474,72.1556,72.1474,72.1556,10962.0
2019-06-19 10:35:00,88.77,88.79,88.77,88.78,18258.0,72.1474,72.1637,72.1474,72.1556,18258.0
2019-06-19 10:40:00,88.78,88.79,88.75,88.78,7117.0,72.1556,72.1637,72.1312,72.1556,7117.0
2019-06-19 10:45:00,88.79,88.8,88.78,88.8,25894.0,72.1637,72.1718,72.1556,72.1718,25894.0
2019-06-19 10:50:00,88.79,88.82,88.79,88.8,5026.0,72.1637,72.1881,72.1637,72.1718,5026.0
2019-06-19 10:55:00,88.79,88.79,88.77,88.77,2111.0,72.1637,72.1637,72.1474,72.1474,2111.0
2019-06-19 11:00:00,88.77,88.78,88.76,88.78,2670.0,72.1474,72.1556,72.1393,72.1556,2670.0
2019-06-19 11:05:00,88.78,88.79,88.77,88.79,8137.0,72.1556,72.1637,72.1474,72.1637,8137.0
2019-06-19 11:10:00,88.79,88.79,88.78,88.79,34502.0,72.1637,72.1637,72.1556,72.1637,34502.0
2019-06-19 11:15:00,88.78,88.82,88.78,88.81,14749.0,72.1556,72.1881,72.1556,72.1799,14749.0
2019-06-19 11:20:00,88.82,88.82,88.81,88.81,7992.0,72.1881,72.1881,72.1799,72.1799,7992.0
2019-06-19 11:25:00,88.81,88.83,88.81,88.82,2871.0,72.1799,72.1962,72.1799,72.1881,2871.0
2019-06-19 11:30:00,88.82,88.83,88.81,88.81,3894.0,72.1881,72.1962,72.1799,72.1799,3894.0
2019-06-19 11:35:00,88.81,88.81,88.79,88.8,15702.0,72.1799,72.1799,72.1637,72.1718,15702.0
2019-06-19 11:40:00,88.8,88.8,88.79,88.8,2286.0,72.1718,72.1718,72.1637,72.1718,2286.0
2019-06-19 11:45:00,88.8,88.8,88.79,88.8,6694.0,72.1718,72.1718,72.1637,72.1718,6694.0
2019-06-19 11:50:00,88.8,88.81,88.79,88.81,23784.0,72.1718,72.1799,72.1637,72.1799,23784.0
2019-06-19 11:55:00,88.81,88.81,88.77,88.79,16199.0,72.1799,72.1799,72.1474,72.1637,16199.0
2019-06-19 12:00:00,88.79,88.79,88.78,88.79,12504.0,72.1637,72.1637,72.1556,72.1637,12504.0
2019-06-19 12:05:00,88.79,88.8,88.78,88.79,1511.0,72.1637,72.1718,72.1556,72.1637,1511.0
2019-06-19 12:10:00,88.8,88.8,88.79,88.8,1334.0,72.1718,72.1718,72.1637,72.1718,1334.0
2019-06-19 12:15:00,88.8,88.81,88.79,88.81,4092.0,72.1718,72.1799,72.1637,72.1799,4092.0
2019-06-19 12:20:00,88.81,88.81,88.8,88.81,3655.0,72.1799,72.1799,72.1718,72.1799,3655.0
2019-06-19 12:25:00,88.81,88.82,88.8,88.81,2986.0,72.1799,72.1881,72.1718,72.1799,2986.0
2019-06-19 12:30:00,88.81,88.82,88.81,88.81,12431.0,72.1799,72.1881,72.1799,72.1799,12431.0
2019-06-19 12:35:00,88.81,88.83,88.81,88.83,5050.0,72.1799,72.1962,72.1799,72.1962,5050.0
2019-06-19 12:40:00,88.83,88.83,88.8,88.8,19161.0,72.1962,72.1962,72.1718,72.1718,19161.0
2019-06-19 12:45:00,88.8,88.8,88.78,88.8,8463.0,72.1718,72.1718,72.1556,72.1718,8463.0
2019-06-19 12:50:00,88.8,88.8,88.79,88.79,8501.0,72.1718,72.1718,72.1637,72.1637,8501.0
2019-06-19 12:55:00,88.8,88.8,88.79,88.8,10303.0,72.1718,72.1718,72.1637,72.1718,10303.0
2019-06-19 13:00:00,88.8,88.8,88.78,88.79,9978.0,72.1718,72.1718,72.1556,72.1637,9978.0
2019-06-19 13:05:00,88.79,88.79,88.78,88.78,3498.0,72.1637,72.1637,72.1556,72.1556,3498.0
2019-06-19 13:10:00,88.78,88.8,88.78,88.8,22120.0,72.1556,72.1718,72.1556,72.1718,22120.0
2019-06-19 13:15:00,88.8,88.8,88.78,88.79,7730.0,72.1718,72.1718,72.1556,72.1637,7730.0
2019-06-19 13:20:00,88.79,88.79,88.78,88.79,2622.0,72.1637,72.1637,72.1556,72.1637,2622.0
2019-06-19 13:25:00,88.79,88.79,88.77,88.79,14581.0,72.1637,72.1637,72.1474,72.1637,14581.0
2019-06-19 13:30:00,88.78,88.78,88.77,88.78,5835.0,72.1556,72.1556,72.1474,72.1556,5835.0
2019-06-19 13:35:00,88.78,88.78,88.76,88.77,7012.0,72.1556,72.1556,72.1393,72.1474,7012.0
2019-06-19 13:40:00,88.77,88.77,88.76,88.77,5108.0,72.1474,72.1474,72.1393,72.1474,5108.0
2019-06-19 13:45:00,88.77,88.78,88.76,88.77,13565.0,72.1474,72.1556,72.1393,72.1474,13565.0
2019-06-19 13:50:00,88.78,88.79,88.77,88.78,14061.0,72.1556,72.1637,72.1474,72.1556,14061.0
2019-06-19 13:55:00,88.77,88.85,88.77,88.84,75260.0,72.1474,72.2124,72.1474,72.2043,75260.0
2019-06-19 14:00:00,88.92,89.07,88.82,89.06,64571.0,72.2693,72.3912,72.1881,72.3831,64571.0
2019-06-19 14:05:00,89.03,89.17,89.02,89.15,60478.0,72.3587,72.4725,72.3506,72.4563,60478.0
2019-06-19 14:10:00,89.15,89.19,89.13,89.16,71342.0,72.4563,72.4888,72.44,72.4644,71342.0
2019-06-19 14:15:00,89.16,89.18,89.12,89.18,82457.0,72.4644,72.4806,72.4319,72.4806,82457.0
2019-06-19 14:20:00,89.17,89.21,89.17,89.18,50133.0,72.4725,72.505,72.4725,72.4806,50133.0
2019-06-19 14:25:00,89.18,89.21,89.17,89.18,69934.0,72.4806,72.505,72.4725,72.4806,69934.0
2019-06-19 14:30:00,89.18,89.29,89.17,89.28,65191.0,72.4806,72.5701,72.4725,72.5619,65191.0
2019-06-19 14:35:00,89.28,89.34,89.27,89.27,9434.0,72.5619,72.6107,72.5538,72.5538,9434.0
2019-06-19 14:40:00,89.27,89.28,89.23,89.26,49789.0,72.5538,72.5619,72.5213,72.5457,49789.0
2019-06-19 14:45:00,89.28,89.3,89.26,89.28,10437.0,72.5619,72.5782,72.5457,72.5619,10437.0
2019-06-19 14:50:00,89.29,89.37,89.28,89.37,13069.0,72.5701,72.6351,72.5619,72.6351,13069.0
2019-06-19 14:55:00,89.37,89.42,89.36,89.37,34554.0,72.6351,72.6757,72.6269,72.6351,34554.0
2019-06-19 15:00:00,89.38,89.4,89.36,89.36,35657.0,72.6432,72.6595,72.6269,72.6269,35657.0
2019-06-19 15:05:00,89.35,89.37,89.34,89.35,10469.0,72.6188,72.6351,72.6107,72.6188,10469.0
2019-06-19 15:10:00,89.34,89.35,89.33,89.34,7673.0,72.6107,72.6188,72.6026,72.6107,7673.0
2019-06-19 15:15:00,89.33,89.35,89.32,89.35,36935.0,72.6026,72.6188,72.5944,72.6188,36935.0
2019-06-19 15:20:00,89.34,89.37,89.34,89.37,34716.0,72.6107,72.6351,72.6107,72.6351,34716.0
2019-06-19 15:25:00,89.37,89.38,89.36,89.36,6280.0,72.6351,72.6432,72.6269,72.6269,6280.0
2019-06-19 15:30:00,89.36,89.38,89.35,89.38,48378.0,72.6269,72.6432,72.6188,72.6432,48378.0
2019-06-19 15:35:00,89.38,89.4,89.37,89.39,78701.0,72.6432,72.6595,72.6351,72.6513,78701.0
2019-06-19 15:40:00,89.38,89.39,89.35,89.36,54446.0,72.6432,72.6513,72.6188,72.6269,54446.0
2019-06-19 15:45:00,89.36,89.38,89.35,89.38,41981.0,72.6269,72.6432,72.6188,72.6432,41981.0
2019-06-19 15:50:00,89.38,89.38,89.35,89.36,43403.0,72.6432,72.6432,72.6188,72.6269,43403.0
2019-06-19 15:55:00,89.36,89.4,89.36,89.39,101163.0,72.6269,72.6595,72.6269,72.6513,101163.0
2019-06-20 09:30:00,89.64,89.72,89.58,89.72,78620.0,72.8545,72.9195,72.8057,72.9195,78620.0
2019-06-20 09:35:00,89.73,89.75,89.72,89.74,10123.0,72.9277,72.9439,72.9195,72.9358,10123.0
2019-06-20 09:40:00,89.74,89.76,89.74,89.76,22501.0,72.9358,72.952,72.9358,72.952,22501.0
2019-06-20 09:45:00,89.76,89.77,89.75,89.77,31633.0,72.952,72.9602,72.9439,72.9602,31633.0
2019-06-20 09:50:00,89.77,89.77,89.75,89.76,31288.0,72.9602,72.9602,72.9439,72.952,31288.0
2019-06-20 09:55:00,89.76,89.76,89.75,89.76,72891.0,72.952,72.952,72.9439,72.952,72891.0
2019-06-20 10:00:00,89.76,89.76,89.71,89.72,70032.0,72.952,72.952,72.9114,72.9195,70032.0
2019-06-20 10:05:00,89.72,89.73,89.71,89.72,28918.0,72.9195,72.9277,72.9114,72.9195,28918.0
2019-06-20 10:10:00,89.72,89.73,89.71,89.73,25474.0,72.9195,72.9277,72.9114,72.9277,25474.0
2019-06-20 10:15:00,89.73,89.77,89.72,89.77,98706.0,72.9277,72.9602,72.9195,72.9602,98706.0
2019-06-20 10:20:00,89.77,89.79,89.77,89.78,43434.0,72.9602,72.9764,72.9602,72.9683,43434.0
2019-06-20 10:25:00,89.77,89.78,89.77,89.78,34162.0,72.9602,72.9683,72.9602,72.9683,34162.0
2019-06-20 10:30:00,89.78,89.81,89.77,89.81,61163.0,72.9683,72.9927,72.9602,72.9927,61163.0
2019-06-20 10:35:00,89.81,89.83,89.8,89.82,74970.0,72.9927,73.0089,72.9846,73.0008,74970.0
2019-06-20 10:40:00,89.82,89.83,89.8,89.81,34372.0,73.0008,73.0089,72.9846,72.9927,34372.0
2019-06-20 10:45:00,89.81,89.84,89.8,89.83,21737.0,72.9927,73.0171,72.9846,73.0089,21737.0
2019-06-20 10:50:00,89.83,89.83,89.79,89.79,23891.0,73.0089,73.0089,72.9764,72.9764,23891.0
2019-06-20 10:55:00,89.79,89.79,89.78,89.79,19669.0,72.9764,72.9764,72.9683,72.9764,19669.0
2019-06-20 11:00:00,89.79,89.79,89.78,89.79,36968.0,72.9764,72.9764,72.9683,72.9764,36968.0
2019-06-20 11:05:00,89.79,89.79,89.78,89.79,43366.0,72.9764,72.9764,72.9683,72.9764,43366.0
2019-06-20 11:10:00,89.79,89.79,89.77,89.78,13539.0,72.9764,72.9764,72.9602,72.9683,13539.0
2019-06-20 11:15:00,89.78,89.78,89.76,89.78,19061.0,72.9683,72.9683,72.952,72.9683,19061.0
2019-06-20 11:20:00,89.77,89.79,89.76,89.77,1689201.0,72.9602,72.9764,72.952,72.9602,1689201.0
2019-06-20 11:25:00,89.77,89.78,89.76,89.77,13474.0,72.9602,72.9683,72.952,72.9602,13474.0
2019-06-20 11:30:00,89.76,89.76,89.71,89.71,10067.0,72.952,72.952,72.9114,72.9114,10067.0
2019-06-20 11:35:00,89.72,89.72,89.69,89.7,12686.0,72.9195,72.9195,72.8951,72.9033,12686.0
2019-06-20 11:40:00,89.7,89.71,89.68,89.69,12504.0,72.9033,72.9114,72.887,72.8951,12504.0
2019-06-20 11:45:00,89.69,89.7,89.68,89.7,47426.0,72.8951,72.9033,72.887,72.9033,47426.0
2019-06-20 11:50:00,89.69,89.69,89.67,89.68,10693.0,72.8951,72.8951,72.8789,72.887,10693.0
2019-06-20 11:55:00,89.68,89.68,89.67,89.68,13724.0,72.887,72.887,72.8789,72.887,13724.0
2019-06-20 12:00:00,89.68,89.69,89.67,89.69,39026.0,72.887,72.8951,72.8789,72.8951,39026.0
2019-06-20 12:05:00,89.69,89.69,89.67,89.68,13993.0,72.8951,72.8951,72.8789,72.887,13993.0
2019-06-20 12:10:00,89.67,89.69,89.66,89.67,46168.0,72.8789,72.8951,72.8708,72.8789,46168.0
2019-06-20 12:15:00,89.68,89.68,89.65,89.66,18784.0,72.887,72.887,72.8626,72.8708,18784.0
2019-06-20 12:20:00,89.67,89.67,89.64,89.65,4226.0,72.8789,72.8789,72.8545,72.8626,4226.0
2019-06-20 12:25:00,89.64,89.65,89.63,89.63,5673.0,72.8545,72.8626,72.8464,72.8464,5673.0
2019-06-20 12:30:00,89.63,89.63,89.62,89.63,18908.0,72.8464,72.8464,72.8383,72.8464,18908.0
2019-06-20 12:35:00,89.63,89.64,89.62,89.64,23558.0,72.8464,72.8545,72.8383,72.8545,23558.0
2019-06-20 12:40:00,89.63,89.64,89.62,89.64,18458.0,72.8464,72.8545,72.8383,72.8545,18458.0
2019-06-20 12:45:00,89.64,89.64,89.63,89.64,10572.0,72.8545,72.8545,72.8464,72.8545,10572.0
2019-06-20 12:50:00,89.64,89.64,89.63,89.64,5448.0,72.8545,72.8545,72.8464,72.8545,5448.0
2019-06-20 12:55:00,89.64,89.64,89.63,89.64,14947.0,72.8545,72.8545,72.8464,72.8545,14947.0
2019-06-20 13:00:00,89.64,89.64,89.6,89.61,16398.0,72.8545,72.8545,72.822,72.8301,16398.0
2019-06-20 13:05:00,89.61,89.62,89.61,89.62,3596.0,72.8301,72.8383,72.8301,72.8383,3596.0
2019-06-20 13:10:00,89.62,89.64,89.61,89.63,32041.0,72.8383,72.8545,72.8301,72.8464,32041.0
2019-06-20 13:15:00,89.63,89.64,89.62,89.64,6659.0,72.8464,72.8545,72.8383,72.8545,6659.0
2019-06-20 13:20:00,89.63,89.64,89.61,89.62,9157.0,72.8464,72.8545,72.8301,72.8383,9157.0
2019-06-20 13:25:00,89.62,89.64,89.61,89.63,15479.0,72.8383,72.8545,72.8301,72.8464,15479.0
2019-06-20 13:30:00,89.63,89.63,89.61,89.62,14505.0,72.8464,72.8464,72.8301,72.8383,14505.0
2019-06-20 13:35:00,89.62,89.64,89.61,89.64,6552.0,72.8383,72.8545,72.8301,72.8545,6552.0
2019-06-20 13:40:00,89.64,89.65,89.63,89.65,7975.0,72.8545,72.8626,72.8464,72.8626,7975.0
2019-06-20 13:45:00,89.65,89.65,89.64,89.65,10798.0,72.8626,72.8626,72.8545,72.8626,10798.0
2019-06-20 13:50:00,89.64,89.65,89.64,89.65,19700.0,72.8545,72.8626,72.8545,72.8626,19700.0
2019-06-20 13:55:00,89.65,89.66,89.64,89.65,62447.0,72.8626,72.8708,72.8545,72.8626,62447.0
2019-06-20 14:00:00,89.65,89.65,89.64,89.65,7045.0,72.8626,72.8626,72.8545,72.8626,7045.0
2019-06-20 14:05:00,89.65,89.65,89.64,89.65,5983.0,72.8626,72.8626,72.8545,72.8626,5983.0
2019-06-20 14:10:00,89.65,89.65,89.64,89.65,18480.0,72.8626,72.8626,72.8545,72.8626,18480.0
2019-06-20 14:15:00,89.65,89.65,89.61,89.61,13329.0,72.8626,72.8626,72.8301,72.8301,13329.0
2019-06-20 14:20:00,89.61,89.63,89.61,89.63,10052.0,72.8301,72.8464,72.8301,72.8464,10052.0
2019-06-20 14:25:00,89.63,89.65,89.62,89.65,34652.0,72.8464,72.8626,72.8383,72.8626,34652.0
2019-06-20 14:30:00,89.64,89.67,89.64,89.67,9793.0,72.8545,72.8789,72.8545,72.8789,9793.0
2019-06-20 14:35:00,89.66,89.67,89.64,89.65,12358.0,72.8708,72.8789,72.8545,72.8626,12358.0
2019-06-20 14:40:00,89.65,89.66,89.64,89.66,21766.0,72.8626,72.8708,72.8545,72.8708,21766.0
2019-06-20 14:45:00,89.65,89.67,89.64,89.65,11921.0,72.8626,72.8789,72.8545,72.8626,11921.0
2019-06-20 14:50:00,89.65,89.66,89.64,89.66,11794.0,72.8626,72.8708,72.8545,72.8708,11794.0
2019-06-20 14:55:00,89.66,89.67,89.65,89.66,11225.0,72.8708,72.8789,72.8626,72.8708,11225.0
2019-06-20 15:00:00,89.66,89.67,89.66,89.66,7113.0,72.8708,72.8789,72.8708,72.8708,7113.0
2019-06-20 15:05:00,89.67,89.67,89.66,89.67,10984.0,72.8789,72.8789,72.8708,72.8789,10984.0
2019-06-20 15:10:00,89.67,89.67,89.66,89.67,8503.0,72.8789,72.8789,72.8708,72.8789,8503.0
2019-06-20 15:15:00,89.67,89.67,89.65,89.66,25814.0,72.8789,72.8789,72.8626,72.8708,25814.0
2019-06-20 15:20:00,89.66,89.67,89.65,89.67,31992.0,72.8708,72.8789,72.8626,72.8789,31992.0
2019-06-20 15:25:00,89.67,89.67,89.65,89.66,26829.0,72.8789,72.8789,72.8626,72.8708,26829.0
2019-06-20 15:30:00,89.66,89.66,89.65,89.66,41140.0,72.8708,72.8708,72.8626,72.8708,41140.0
2019-06-20 15:35:00,89.66,89.66,89.65,89.66,7732.0,72.8708,72.8708,72.8626,72.8708,7732.0
2019-06-20 15:40:00,89.66,89.68,89.65,89.68,41294.0,72.8708,72.887,72.8626,72.887,41294.0
2019-06-20 15:45:00,89.68,89.68,89.66,89.66,55400.0,72.887,72.887,72.8708,72.8708,55400.0
2019-06-20 15:50:00,89.66,89.68,89.66,89.68,24931.0,72.8708,72.887,72.8708,72.887,24931.0
2019-06-20 15:55:00,89.67,89.68,89.64,89.65,83861.0,72.8789,72.887,72.8545,72.8626,83861.0
2019-06-21 09:30:00,89.47,89.5,89.43,89.45,16204.0,72.7163,72.7407,72.6838,72.7001,16204.0
2019-06-21 09:35:00,89.44,89.49,89.43,89.48,29135.0,72.692,72.7326,72.6838,72.7245,29135.0
2019-06-21 09:40:00,89.49,89.52,89.48,89.5,5715.0,72.7326,72.757,72.7245,72.7407,5715.0
2019-06-21 09:45:00,89.49,89.54,89.49,89.51,34227.0,72.7326,72.7732,72.7326,72.7489,34227.0
2019-06-21 09:50:00,89.51,89.52,89.47,89.47,13060.0,72.7489,72.757,72.7163,72.7163,13060.0
2019-06-21 09:55:00,89.46,89.47,89.41,89.41,27637.0,72.7082,72.7163,72.6676,72.6676,27637.0
2019-06-21 10:00:00,89.41,89.46,89.4,89.44,21994.0,72.6676,72.7082,72.6595,72.692,21994.0
2019-06-21 10:05:00,89.43,89.45,89.42,89.43,10855.0,72.6838,72.7001,72.6757,72.6838,10855.0
2019-06-21 10:10:00,89.43,89.43,89.4,89.41,5711.0,72.6838,72.6838,72.6595,72.6676,5711.0
2019-06-21 10:15:00,89.42,89.42,89.37,89.4,10647.0,72.6757,72.6757,72.6351,72.6595,10647.0
2019-06-21 10:20:00,89.4,89.4,89.38,89.39,6245.0,72.6595,72.6595,72.6432,72.6513,6245.0
2019-06-21 10:25:00,89.4,89.41,89.39,89.39,5123.0,72.6595,72.6676,72.6513,72.6513,5123.0
2019-06-21 10:30:00,89.4,89.41,89.37,89.39,6839.0,72.6595,72.6676,72.6351,72.6513,6839.0
2019-06-21 10:35:00,89.38,89.4,89.37,89.4,9164.0,72.6432,72.6595,72.6351,72.6595,9164.0
2019-06-21 10:40:00,89.4,89.41,89.38,89.39,15097.0,72.6595,72.6676,72.6432,72.6513,15097.0
2019-06-21 10:45:00,89.38,89.4,89.37,89.37,16632.0,72.6432,72.6595,72.6351,72.6351,16632.0
2019-06-21 10:50:00,89.37,89.39,89.37,89.38,6424.0,72.6351,72.6513,72.6351,72.6432,6424.0
2019-06-21 10:55:00,89.38,89.39,89.36,89.36,13416.0,72.6432,72.6513,72.6269,72.6269,13416.0
2019-06-21 11:00:00,89.37,89.38,89.35,89.37,28710.0,72.6351,72.6432,72.6188,72.6351,28710.0
2019-06-21 11:05:00,89.37,89.39,89.36,89.36,18259.0,72.6351,72.6513,72.6269,72.6269,18259.0
2019-06-21 11:10:00,89.37,89.39,89.37,89.39,23680.0,72.6351,72.6513,72.6351,72.6513,23680.0
2019-06-21 11:15:00,89.38,89.4,89.37,89.38,13591.0,72.6432,72.6595,72.6351,72.6432,13591.0
2019-06-21 11:20:00,89.38,89.41,89.37,89.41,5935.0,72.6432,72.6676,72.6351,72.6676,5935.0
2019-06-21 11:25:00,89.41,89.42,89.39,89.39,7170.0,72.6676,72.6757,72.6513,72.6513,7170.0
2019-06-21 11:30:00,89.4,89.41,89.39,89.41,13344.0,72.6595,72.6676,72.6513,72.6676,13344.0
2019-06-21 11:35:00,89.41,89.41,89.39,89.41,1794.0,72.6676,72.6676,72.6513,72.6676,1794.0
2019-06-21 11:40:00,89.41,89.41,89.4,89.41,3956.0,72.6676,72.6676,72.6595,72.6676,3956.0
2019-06-21 11:45:00,89.4,89.43,89.4,89.43,18973.0,72.6595,72.6838,72.6595,72.6838,18973.0
2019-06-21 11:50:00,89.42,89.44,89.41,89.43,11466.0,72.6757,72.692,72.6676,72.6838,11466.0
2019-06-21 11:55:00,89.44,89.44,89.4,89.4,5923.0,72.692,72.692,72.6595,72.6595,5923.0
2019-06-21 12:00:00,89.4,89.42,89.39,89.42,7994.0,72.6595,72.6757,72.6513,72.6757,7994.0
2019-06-21 12:05:00,89.42,89.43,89.41,89.42,15276.0,72.6757,72.6838,72.6676,72.6757,15276.0
2019-06-21 12:10:00,89.42,89.44,89.41,89.41,12997.0,72.6757,72.692,72.6676,72.6676,12997.0
2019-06-21 12:15:00,89.42,89.44,89.4,89.42,15648.0,72.6757,72.692,72.6595,72.6757,15648.0
2019-06-21 12:20:00,89.41,89.42,89.4,89.4,4601.0,72.6676,72.6757,72.6595,72.6595,4601.0
2019-06-21 12:25:00,89.41,89.42,89.4,89.41,11905.0,72.6676,72.6757,72.6595,72.6676,11905.0
2019-06-21 12:30:00,89.41,89.42,89.4,89.41,5655.0,72.6676,72.6757,72.6595,72.6676,5655.0
2019-06-21 12:35:00,89.42,89.42,89.41,89.42,2475.0,72.6757,72.6757,72.6676,72.6757,2475.0
2019-06-21 12:40:00,89.41,89.42,89.39,89.4,10694.0,72.6676,72.6757,72.6513,72.6595,10694.0
2019-06-21 12:45:00,89.41,89.41,89.39,89.4,18079.0,72.6676,72.6676,72.6513,72.6595,18079.0
2019-06-21 12:50:00,89.4,89.41,89.39,89.4,3249.0,72.6595,72.6676,72.6513,72.6595,3249.0
2019-06-21 12:55:00,89.4,89.4,89.39,89.39,3771.0,72.6595,72.6595,72.6513,72.6513,3771.0
2019-06-21 13:00:00,89.4,89.41,89.39,89.41,3620.0,72.6595,72.6676,72.6513,72.6676,3620.0
2019-06-21 13:05:00,89.41,89.42,89.4,89.42,8495.0,72.6676,72.6757,72.6595,72.6757,8495.0
2019-06-21 13:10:00,89.41,89.42,89.41,89.42,2021.0,72.6676,72.6757,72.6676,72.6757,2021.0
2019-06-21 13:15:00,89.42,89.45,89.42,89.44,15922.0,72.6757,72.7001,72.6757,72.692,15922.0
2019-06-21 13:20:00,89.44,89.44,89.42,89.43,4381.0,72.692,72.692,72.6757,72.6838,4381.0
2019-06-21 13:25:00,89.42,89.43,89.4,89.41,7851.0,72.6757,72.6838,72.6595,72.6676,7851.0
2019-06-21 13:30:00,89.41,89.42,89.41,89.42,13795.0,72.6676,72.6757,72.6676,72.6757,13795.0
2019-06-21 13:35:00,89.42,89.43,89.41,89.42,18395.0,72.6757,72.6838,72.6676,72.6757,18395.0
2019-06-21 13:40:00,89.42,89.43,89.41,89.41,20150.0,72.6757,72.6838,72.6676,72.6676,20150.0
2019-06-21 13:45:00,89.41,89.42,89.4,89.4,7466.0,72.6676,72.6757,72.6595,72.6595,7466.0
2019-06-21 13:50:00,89.41,89.41,89.38,89.38,9625.0,72.6676,72.6676,72.6432,72.6432,9625.0
2019-06-21 13:55:00,89.39,89.4,89.38,89.39,11977.0,72.6513,72.6595,72.6432,72.6513,11977.0
2019-06-21 14:00:00,89.39,89.41,89.39,89.39,7241.0,72.6513,72.6676,72.6513,72.6513,7241.0
2019-06-21 14:05:00,89.39,89.42,89.39,89.42,5909.0,72.6513,72.6757,72.6513,72.6757,5909.0
2019-06-21 14:10:00,89.41,89.43,89.41,89.43,4003.0,72.6676,72.6838,72.6676,72.6838,4003.0
2019-06-21 14:15:00,89.42,89.44,89.42,89.43,8972.0,72.6757,72.692,72.6757,72.6838,8972.0
2019-06-21 14:20:00,89.43,89.44,89.43,89.44,5283.0,72.6838,72.692,72.6838,72.692,5283.0
2019-06-21 14:25:00,89.43,89.44,89.43,89.43,5393.0,72.6838,72.692,72.6838,72.6838,5393.0
2019-06-21 14:30:00,89.44,89.45,89.43,89.45,31628.0,72.692,72.7001,72.6838,72.7001,31628.0
2019-06-21 14:35:00,89.44,89.47,89.44,89.46,1371.0,72.692,72.7163,72.692,72.7082,1371.0
2019-06-21 14:40:00,89.46,89.48,89.46,89.47,13089.0,72.7082,72.7245,72.7082,72.7163,13089.0
2019-06-21 14:45:00,89.48,89.5,89.48,89.5,65600.0,72.7245,72.7407,72.7245,72.7407,65600.0
2019-06-21 14:50:00,89.49,89.51,89.49,89.5,33303.0,72.7326,72.7489,72.7326,72.7407,33303.0
2019-06-21 14:55:00,89.51,89.51,89.48,89.49,47237.0,72.7489,72.7489,72.7245,72.7326,47237.0
2019-06-21 15:00:00,89.49,89.5,89.48,89.5,17473.0,72.7326,72.7407,72.7245,72.7407,17473.0
2019-06-21 15:05:00,89.5,89.5,89.49,89.49,22219.0,72.7407,72.7407,72.7326,72.7326,22219.0
2019-06-21 15:10:00,89.49,89.5,89.48,89.48,9180.0,72.7326,72.7407,72.7245,72.7245,9180.0
2019-06-21 15:15:00,89.49,89.49,89.47,89.47,34888.0,72.7326,72.7326,72.7163,72.7163,34888.0
2019-06-21 15:20:00,89.48,89.48,89.47,89.48,25190.0,72.7245,72.7245,72.7163,72.7245,25190.0
2019-06-21 15:25:00,89.47,89.49,89.47,89.48,40060.0,72.7163,72.7326,72.7163,72.7245,40060.0
2019-06-21 15:30:00,89.48,89.49,89.48,89.48,10579.0,72.7245,72.7326,72.7245,72.7245,10579.0
2019-06-21 15:35:00,89.48,89.49,89.47,89.47,26467.0,72.7245,72.7326,72.7163,72.7163,26467.0
2019-06-21 15:40:00,89.47,89.48,89.46,89.48,14041.0,72.7163,72.7245,72.7082,72.7245,14041.0
2019-06-21 15:45:00,89.48,89.48,89.47,89.47,11123.0,72.7245,72.7245,72.7163,72.7163,11123.0
2019-06-21 15:50:00,89.47,89.47,89.46,89.46,40668.0,72.7163,72.7163,72.7082,72.7082,40668.0
2019-06-21 15:55:00,89.46,89.49,89.46,89.48,44644.0,72.7082,72.7326,72.7082,72.7245,44644.0
2019-06-24 09:30:00,89.57,89.6,89.56,89.56,46029.0,72.7976,72.822,72.7895,72.7895,46029.0
2019-06-24 09:35:00,89.56,89.56,89.54,89.55,3232.0,72.7895,72.7895,72.7732,72.7814,3232.0
2019-06-24 09:40:00,89.55,89.56,89.54,89.56,20030.0,72.7814,72.7895,72.7732,72.7895,20030.0
2019-06-24 09:45:00,89.56,89.58,89.55,89.56,21447.0,72.7895,72.8057,72.7814,72.7895,21447.0
2019-06-24 09:50:00,89.56,89.58,89.56,89.56,3813.0,72.7895,72.8057,72.7895,72.7895,3813.0
2019-06-24 09:55:00,89.57,89.57,89.54,89.55,2996326.0,72.7976,72.7976,72.7732,72.7814,2996326.0
2019-06-24 10:00:00,89.55,89.57,89.55,89.56,9331.0,72.7814,72.7976,72.7814,72.7895,9331.0
2019-06-24 10:05:00,89.56,89.57,89.55,89.56,14597.0,72.7895,72.7976,72.7814,72.7895,14597.0
2019-06-24 10:10:00,89.56,89.56,89.55,89.56,10825.0,72.7895,72.7895,72.7814,72.7895,10825.0
2019-06-24 10:15:00,89.56,89.57,89.55,89.57,13182.0,72.7895,72.7976,72.7814,72.7976,13182.0
2019-06-24 10:20:00,89.56,89.59,89.56,89.59,11120.0,72.7895,72.8139,72.7895,72.8139,11120.0
2019-06-24 10:25:00,89.59,89.61,89.59,89.6,40055.0,72.8139,72.8301,72.8139,72.822,40055.0
2019-06-24 10:30:00,89.59,89.61,89.59,89.61,7069.0,72.8139,72.8301,72.8139,72.8301,7069.0
2019-06-24 10:35:00,89.61,89.61,89.6,89.6,10965.0,72.8301,72.8301,72.822,72.822,10965.0
2019-06-24 10:40:00,89.61,89.63,89.6,89.63,2566.0,72.8301,72.8464,72.822,72.8464,2566.0
2019-06-24 10:45:00,89.63,89.64,89.62,89.64,23438.0,72.8464,72.8545,72.8383,72.8545,23438.0
2019-06-24 10:50:00,89.65,89.66,89.64,89.66,4711.0,72.8626,72.8708,72.8545,72.8708,4711.0
2019-06-24 10:55:00,89.67,89.7,89.65,89.69,28452.0,72.8789,72.9033,72.8626,72.8951,28452.0
2019-06-24 11:00:00,89.69,89.71,89.68,89.7,39532.0,72.8951,72.9114,72.887,72.9033,39532.0
2019-06-24 11:05:00,89.7,89.71,89.69,89.7,19586.0,72.9033,72.9114,72.8951,72.9033,19586.0
2019-06-24 11:10:00,89.7,89.72,89.69,89.7,28544.0,72.9033,72.9195,72.8951,72.9033,28544.0
2019-06-24 11:15:00,89.69,89.7,89.68,89.69,61348.0,72.8951,72.9033,72.887,72.8951,61348.0
2019-06-24 11:20:00,89.7,89.71,89.69,89.71,21367.0,72.9033,72.9114,72.8951,72.9114,21367.0
2019-06-24 11:25:00,89.71,89.72,89.7,89.71,23520.0,72.9114,72.9195,72.9033,72.9114,23520.0
2019-06-24 11:30:00,89.72,89.72,89.68,89.68,3671.0,72.9195,72.9195,72.887,72.887,3671.0
2019-06-24 11:35:00,89.69,89.7,89.67,89.7,16454.0,72.8951,72.9033,72.8789,72.9033,16454.0
2019-06-24 11:40:00,89.7,89.7,89.68,89.69,7074.0,72.9033,72.9033,72.887,72.8951,7074.0
2019-06-24 11:45:00,89.68,89.71,89.66,89.71,23081.0,72.887,72.9114,72.8708,72.9114,23081.0
2019-06-24 11:50:00,89.7,89.7,89.68,89.69,2264.0,72.9033,72.9033,72.887,72.8951,2264.0
2019-06-24 11:55:00,89.69,89.69,89.68,89.69,4830.0,72.8951,72.8951,72.887,72.8951,4830.0
2019-06-24 12:00:00,89.69,89.69,89.67,89.68,5473.0,72.8951,72.8951,72.8789,72.887,5473.0
2019-06-24 12:05:00,89.67,89.67,89.66,89.67,1989.0,72.8789,72.8789,72.8708,72.8789,1989.0
2019-06-24 12:10:00,89.67,89.69,89.66,89.68,18173.0,72.8789,72.8951,72.8708,72.887,18173.0
2019-06-24 12:15:00,89.68,89.69,89.67,89.67,8704.0,72.887,72.8951,72.8789,72.8789,8704.0
2019-06-24 12:20:00,89.67,89.67,89.66,89.67,21311.0,72.8789,72.8789,72.8708,72.8789,21311.0
2019-06-24 12:25:00,89.67,89.68,89.66,89.67,34935.0,72.8789,72.887,72.8708,72.8789,34935.0
2019-06-24 12:30:00,89.68,89.68,89.67,89.68,13214.0,72.887,72.887,72.8789,72.887,13214.0
2019-06-24 12:35:00,89.67,89.68,89.67,89.67,7400.0,72.8789,72.887,72.8789,72.8789,7400.0
2019-06-24 12:40:00,89.67,89.69,89.67,89.68,76150.0,72.8789,72.8951,72.8789,72.887,76150.0
2019-06-24 12:45:00,89.67,89.68,89.66,89.67,9546.0,72.8789,72.887,72.8708,72.8789,9546.0
2019-06-24 12:50:00,89.68,89.68,89.67,89.68,6398.0,72.887,72.887,72.8789,72.887,6398.0
2019-06-24 12:55:00,89.68,89.68,89.65,89.67,61761.0,72.887,72.887,72.8626,72.8789,61761.0
2019-06-24 13:00:00,89.67,89.67,89.66,89.67,9617.0,72.8789,72.8789,72.8708,72.8789,9617.0
2019-06-24 13:05:00,89.67,89.67,89.66,89.67,24465.0,72.8789,72.8789,72.8708,72.8789,24465.0
2019-06-24 13:10:00,89.66,89.66,89.64,89.65,6397.0,72.8708,72.8708,72.8545,72.8626,6397.0
2019-06-24 13:15:00,89.65,89.65,89.64,89.65,14697.0,72.8626,72.8626,72.8545,72.8626,14697.0
2019-06-24 13:20:00,89.65,89.65,89.63,89.64,17162.0,72.8626,72.8626,72.8464,72.8545,17162.0
2019-06-24 13:25:00,89.63,89.64,89.63,89.64,13877.0,72.8464,72.8545,72.8464,72.8545,13877.0
2019-06-24 13:30:00,89.64,89.64,89.63,89.64,20093.0,72.8545,72.8545,72.8464,72.8545,20093.0
2019-06-24 13:35:00,89.64,89.64,89.63,89.63,3776.0,72.8545,72.8545,72.8464,72.8464,3776.0
2019-06-24 13:40:00,89.64,89.64,89.62,89.63,23442.0,72.8545,72.8545,72.8383,72.8464,23442.0
2019-06-24 13:45:00,89.63,89.64,89.62,89.63,34319.0,72.8464,72.8545,72.8383,72.8464,34319.0
2019-06-24 13:50:00,89.62,89.64,89.62,89.63,19460.0,72.8383,72.8545,72.8383,72.8464,19460.0
2019-06-24 13:55:00,89.63,89.63,89.61,89.62,12852.0,72.8464,72.8464,72.8301,72.8383,12852.0
2019-06-24 14:00:00,89.62,89.64,89.61,89.64,10098.0,72.8383,72.8545,72.8301,72.8545,10098.0
2019-06-24 14:05:00,89.63,89.64,89.61,89.62,10692.0,72.8464,72.8545,72.8301,72.8383,10692.0
2019-06-24 14:10:00,89.61,89.63,89.61,89.63,12716.0,72.8301,72.8464,72.8301,72.8464,12716.0
2019-06-24 14:15:00,89.63,89.63,89.61,89.62,10025.0,72.8464,72.8464,72.8301,72.8383,10025.0
2019-06-24 14:20:00,89.62,89.63,89.61,89.63,12255.0,72.8383,72.8464,72.8301,72.8464,12255.0
2019-06-24 14:25:00,89.62,89.63,89.62,89.63,4755.0,72.8383,72.8464,72.8383,72.8464,4755.0
2019-06-24 14:30:00,89.63,89.65,89.62,89.64,8533.0,72.8464,72.8626,72.8383,72.8545,8533.0
2019-06-24 14:35:00,89.65,89.65,89.64,89.65,6158.0,72.8626,72.8626,72.8545,72.8626,6158.0
2019-06-24 14:40:00,89.65,89.66,89.63,89.66,8691.0,72.8626,72.8708,72.8464,72.8708,8691.0
2019-06-24 14:45:00,89.66,89.68,89.65,89.68,22670.0,72.8708,72.887,72.8626,72.887,22670.0
2019-06-24 14:50:00,89.67,89.68,89.66,89.67,16057.0,72.8789,72.887,72.8708,72.8789,16057.0
2019-06-24 14:55:00,89.67,89.67,89.66,89.66,7938.0,72.8789,72.8789,72.8708,72.8708,7938.0
2019-06-24 15:00:00,89.66,89.67,89.64,89.64,20331.0,72.8708,72.8789,72.8545,72.8545,20331.0
2019-06-24 15:05:00,89.64,89.65,89.64,89.65,3665.0,72.8545,72.8626,72.8545,72.8626,3665.0
2019-06-24 15:10:00,89.65,89.65,89.64,89.65,5625.0,72.8626,72.8626,72.8545,72.8626,5625.0
2019-06-24 15:15:00,89.64,89.64,89.63,89.64,10254.0,72.8545,72.8545,72.8464,72.8545,10254.0
2019-06-24 15:20:00,89.64,89.65,89.64,89.64,10208.0,72.8545,72.8626,72.8545,72.8545,10208.0
2019-06-24 15:25:00,89.65,89.66,89.64,89.66,7562.0,72.8626,72.8708,72.8545,72.8708,7562.0
2019-06-24 15:30:00,89.66,89.66,89.63,89.64,7772.0,72.8708,72.8708,72.8464,72.8545,7772.0
2019-06-24 15:35:00,89.64,89.64,89.63,89.63,5780.0,72.8545,72.8545,72.8464,72.8464,5780.0
2019-06-24 15:40:00,89.63,89.64,89.63,89.64,16219.0,72.8464,72.8545,72.8464,72.8545,16219.0
2019-06-24 15:45:00,89.64,89.65,89.63,89.65,8215.0,72.8545,72.8626,72.8464,72.8626,8215.0
2019-06-24 15:50:00,89.65,89.65,89.63,89.64,10671.0,72.8626,72.8626,72.8464,72.8545,10671.0
2019-06-24 15:55:00,89.64,89.64,89.61,89.63,48065.0,72.8545,72.8545,72.8301,72.8464,48065.0
2019-06-25 09:30:00,89.68,89.7,89.62,89.68,12198.0,72.887,72.9033,72.8383,72.887,12198.0
2019-06-25 09:35:00,89.68,89.7,89.68,89.7,4850.0,72.887,72.9033,72.887,72.9033,4850.0
2019-06-25 09:40:00,89.69,89.72,89.69,89.7,5068.0,72.8951,72.9195,72.8951,72.9033,5068.0
2019-06-25 09:45:00,89.7,89.73,89.69,89.72,94490.0,72.9033,72.9277,72.8951,72.9195,94490.0
2019-06-25 09:50:00,89.71,89.72,89.69,89.7,14460.0,72.9114,72.9195,72.8951,72.9033,14460.0
2019-06-25 09:55:00,89.7,89.7,89.69,89.69,37689.0,72.9033,72.9033,72.8951,72.8951,37689.0
2019-06-25 10:00:00,89.7,89.73,89.69,89.73,65631.0,72.9033,72.9277,72.8951,72.9277,65631.0
2019-06-25 10:05:00,89.73,89.73,89.72,89.73,34181.0,72.9277,72.9277,72.9195,72.9277,34181.0
2019-06-25 10:10:00,89.73,89.73,89.7,89.71,13061.0,72.9277,72.9277,72.9033,72.9114,13061.0
2019-06-25 10:15:00,89.7,89.72,89.7,89.71,9601.0,72.9033,72.9195,72.9033,72.9114,9601.0
2019-06-25 10:20:00,89.72,89.72,89.71,89.71,9297.0,72.9195,72.9195,72.9114,72.9114,9297.0
2019-06-25 10:25:00,89.71,89.71,89.69,89.7,8179.0,72.9114,72.9114,72.8951,72.9033,8179.0
2019-06-25 10:30:00,89.7,89.7,89.67,89.68,8517.0,72.9033,72.9033,72.8789,72.887,8517.0
2019-06-25 10:35:00,89.69,89.69,89.67,89.68,25977.0,72.8951,72.8951,72.8789,72.887,25977.0
2019-06-25 10:40:00,89.69,89.69,89.67,89.68,12868.0,72.8951,72.8951,72.8789,72.887,12868.0
2019-06-25 10:45:00,89.69,89.69,89.67,89.68,7927.0,72.8951,72.8951,72.8789,72.887,7927.0
2019-06-25 10:50:00,89.69,89.69,89.67,89.69,11551.0,72.8951,72.8951,72.8789,72.8951,11551.0
2019-06-25 10:55:00,89.69,89.7,89.68,89.7,14677.0,72.8951,72.9033,72.887,72.9033,14677.0
2019-06-25 11:00:00,89.7,89.71,89.7,89.71,16896.0,72.9033,72.9114,72.9033,72.9114,16896.0
2019-06-25 11:05:00,89.72,89.72,89.71,89.72,2876.0,72.9195,72.9195,72.9114,72.9195,2876.0
2019-06-25 11:10:00,89.72,89.74,89.71,89.73,11932.0,72.9195,72.9358,72.9114,72.9277,11932.0
2019-06-25 11:15:00,89.73,89.74,89.66,89.68,7261217.0,72.9277,72.9358,72.8708,72.887,7261217.0
2019-06-25 11:20:00,89.68,89.68,89.67,89.68,12351.0,72.887,72.887,72.8789,72.887,12351.0
2019-06-25 11:25:00,89.67,89.68,89.67,89.68,46215.0,72.8789,72.887,72.8789,72.887,46215.0
2019-06-25 11:30:00,89.68,89.69,89.67,89.68,21258.0,72.887,72.8951,72.8789,72.887,21258.0
2019-06-25 11:35:00,89.68,89.68,89.67,89.68,4010.0,72.887,72.887,72.8789,72.887,4010.0
2019-06-25 11:40:00,89.68,89.69,89.66,89.67,32710.0,72.887,72.8951,72.8708,72.8789,32710.0
2019-06-25 11:45:00,89.67,89.67,89.66,89.67,44312.0,72.8789,72.8789,72.8708,72.8789,44312.0
2019-06-25 11:50:00,89.67,89.67,89.66,89.67,4233.0,72.8789,72.8789,72.8708,72.8789,4233.0
2019-06-25 11:55:00,89.67,89.68,89.66,89.68,9760.0,72.8789,72.887,72.8708,72.887,9760.0
2019-06-25 12:00:00,89.68,89.69,89.67,89.68,4032.0,72.887,72.8951,72.8789,72.887,4032.0
2019-06-25 12:05:00,89.67,89.68,89.66,89.68,14956.0,72.8789,72.887,72.8708,72.887,14956.0
2019-06-25 12:10:00,89.67,89.68,89.66,89.68,37308.0,72.8789,72.887,72.8708,72.887,37308.0
2019-06-25 12:15:00,89.67,89.68,89.67,89.68,24291.0,72.8789,72.887,72.8789,72.887,24291.0
2019-06-25 12:20:00,89.68,89.68,89.67,89.67,8366.0,72.887,72.887,72.8789,72.8789,8366.0
2019-06-25 12:25:00,89.68,89.69,89.67,89.69,44493.0,72.887,72.8951,72.8789,72.8951,44493.0
2019-06-25 12:30:00,89.69,89.71,89.68,89.71,37422.0,72.8951,72.9114,72.887,72.9114,37422.0
2019-06-25 12:35:00,89.7,89.71,89.6,89.6,105701.0,72.9033,72.9114,72.822,72.822,105701.0
2019-06-25 12:40:00,89.59,89.61,89.54,89.58,84889.0,72.8139,72.8301,72.7732,72.8057,84889.0
2019-06-25 12:45:00,89.58,89.61,89.57,89.61,9945.0,72.8057,72.8301,72.7976,72.8301,9945.0
2019-06-25 12:50:00,89.61,89.63,89.6,89.62,28844.0,72.8301,72.8464,72.822,72.8383,28844.0
2019-06-25 12:55:00,89.61,89.62,89.6,89.6,4764.0,72.8301,72.8383,72.822,72.822,4764.0
2019-06-25 13:00:00,89.6,89.6,89.5,89.5,38013.0,72.822,72.822,72.7407,72.7407,38013.0
2019-06-25 13:05:00,89.5,89.56,89.49,89.56,20360.0,72.7407,72.7895,72.7326,72.7895,20360.0
2019-06-25 13:10:00,89.55,89.56,89.52,89.53,38129.0,72.7814,72.7895,72.757,72.7651,38129.0
2019-06-25 13:15:00,89.52,89.54,89.48,89.48,10847.0,72.757,72.7732,72.7245,72.7245,10847.0
2019-06-25 13:20:00,89.49,89.49,89.46,89.47,3441.0,72.7326,72.7326,72.7082,72.7163,3441.0
2019-06-25 13:25:00,89.47,89.52,89.47,89.52,9042.0,72.7163,72.757,72.7163,72.757,9042.0
2019-06-25 13:30:00,89.52,89.62,89.52,89.61,35906.0,72.757,72.8383,72.757,72.8301,35906.0
2019-06-25 13:35:00,89.61,89.63,89.57,89.63,10934.0,72.8301,72.8464,72.7976,72.8464,10934.0
2019-06-25 13:40:00,89.63,89.63,89.59,89.6,7792.0,72.8464,72.8464,72.8139,72.822,7792.0
2019-06-25 13:45:00,89.6,89.63,89.6,89.61,10831.0,72.822,72.8464,72.822,72.8301,10831.0
2019-06-25 13:50:00,89.63,89.63,89.61,89.62,4164.0,72.8464,72.8464,72.8301,72.8383,4164.0
2019-06-25 13:55:00,89.61,89.61,89.59,89.59,2226.0,72.8301,72.8301,72.8139,72.8139,2226.0
2019-06-25 14:00:00,89.6,89.6,89.59,89.6,1483.0,72.822,72.822,72.8139,72.822,1483.0
2019-06-25 14:05:00,89.61,89.61,89.58,89.59,15842.0,72.8301,72.8301,72.8057,72.8139,15842.0
2019-06-25 14:10:00,89.59,89.61,89.58,89.61,53245.0,72.8139,72.8301,72.8057,72.8301,53245.0
2019-06-25 14:15:00,89.6,89.62,89.59,89.6,16623.0,72.822,72.8383,72.8139,72.822,16623.0
2019-06-25 14:20:00,89.61,89.62,89.59,89.59,16485.0,72.8301,72.8383,72.8139,72.8139,16485.0
2019-06-25 14:25:00,89.6,89.63,89.59,89.62,59010.0,72.822,72.8464,72.8139,72.8383,59010.0
2019-06-25 14:30:00,89.62,89.64,89.62,89.62,54038.0,72.8383,72.8545,72.8383,72.8383,54038.0
2019-06-25 14:35:00,89.63,89.63,89.58,89.59,43987.0,72.8464,72.8464,72.8057,72.8139,43987.0
2019-06-25 14:40:00,89.59,89.61,89.58,89.61,5330.0,72.8139,72.8301,72.8057,72.8301,5330.0
2019-06-25 14:45:00,89.61,89.61,89.57,89.57,5987.0,72.8301,72.8301,72.7976,72.7976,5987.0
2019-06-25 14:50:00,89.57,89.59,89.57,89.58,7164.0,72.7976,72.8139,72.7976,72.8057,7164.0
2019-06-25 14:55:00,89.58,89.61,89.58,89.61,71380.0,72.8057,72.8301,72.8057,72.8301,71380.0
2019-06-25 15:00:00,89.6,89.63,89.59,89.63,18723.0,72.822,72.8464,72.8139,72.8464,18723.0
2019-06-25 15:05:00,89.62,89.63,89.61,89.62,23428.0,72.8383,72.8464,72.8301,72.8383,23428.0
2019-06-25 15:10:00,89.61,89.63,89.6,89.61,33691.0,72.8301,72.8464,72.822,72.8301,33691.0
2019-06-25 15:15:00,89.61,89.61,89.6,89.61,13769.0,72.8301,72.8301,72.822,72.8301,13769.0
2019-06-25 15:20:00,89.61,89.61,89.58,89.59,22755.0,72.8301,72.8301,72.8057,72.8139,22755.0
2019-06-25 15:25:00,89.59,89.59,89.58,89.59,11768.0,72.8139,72.8139,72.8057,72.8139,11768.0
2019-06-25 15:30:00,89.59,89.6,89.58,89.59,7646.0,72.8139,72.822,72.8057,72.8139,7646.0
2019-06-25 15:35:00,89.59,89.6,89.58,89.59,9316.0,72.8139,72.822,72.8057,72.8139,9316.0
2019-06-25 15:40:00,89.59,89.6,89.58,89.59,13930.0,72.8139,72.822,72.8057,72.8139,13930.0
2019-06-25 15:45:00,89.59,89.61,89.59,89.61,24976.0,72.8139,72.8301,72.8139,72.8301,24976.0
2019-06-25 15:50:00,89.61,89.61,89.59,89.59,9804.0,72.8301,72.8301,72.8139,72.8139,9804.0
2019-06-25 15:55:00,89.59,89.61,89.58,89.61,29106.0,72.8139,72.8301,72.8057,72.8301,29106.0
2019-06-26 09:30:00,89.59,89.61,89.57,89.57,12597.0,72.8139,72.8301,72.7976,72.7976,12597.0
2019-06-26 09:35:00,89.57,89.57,89.54,89.56,17044.0,72.7976,72.7976,72.7732,72.7895,17044.0
2019-06-26 09:40:00,89.56,89.57,89.55,89.56,3632.0,72.7895,72.7976,72.7814,72.7895,3632.0
2019-06-26 09:45:00,89.56,89.57,89.54,89.55,28993.0,72.7895,72.7976,72.7732,72.7814,28993.0
2019-06-26 09:50:00,89.55,89.56,89.54,89.55,2524.0,72.7814,72.7895,72.7732,72.7814,2524.0
2019-06-26 09:55:00,89.56,89.56,89.53,89.54,9492.0,72.7895,72.7895,72.7651,72.7732,9492.0
2019-06-26 10:00:00,89.54,89.54,89.52,89.53,4778.0,72.7732,72.7732,72.757,72.7651,4778.0
2019-06-26 10:05:00,89.53,89.54,89.52,89.54,3702.0,72.7651,72.7732,72.757,72.7732,3702.0
2019-06-26 10:10:00,89.53,89.53,89.5,89.52,3943401.0,72.7651,72.7651,72.7407,72.757,3943401.0
2019-06-26 10:15:00,89.53,89.53,89.51,89.51,5244.0,72.7651,72.7651,72.7489,72.7489,5244.0
2019-06-26 10:20:00,89.51,89.51,89.5,89.51,3999.0,72.7489,72.7489,72.7407,72.7489,3999.0
2019-06-26 10:25:00,89.51,89.51,89.48,89.5,6512.0,72.7489,72.7489,72.7245,72.7407,6512.0
2019-06-26 10:30:00,89.49,89.49,89.47,89.48,9725.0,72.7326,72.7326,72.7163,72.7245,9725.0
2019-06-26 10:35:00,89.5,89.51,89.49,89.51,5527.0,72.7407,72.7489,72.7326,72.7489,5527.0
2019-06-26 10:40:00,89.51,89.51,89.47,89.47,6153.0,72.7489,72.7489,72.7163,72.7163,6153.0
2019-06-26 10:45:00,89.48,89.48,89.45,89.47,5915.0,72.7245,72.7245,72.7001,72.7163,5915.0
2019-06-26 10:50:00,89.47,89.49,89.46,89.48,8577.0,72.7163,72.7326,72.7082,72.7245,8577.0
2019-06-26 10:55:00,89.48,89.49,89.45,89.45,87572.0,72.7245,72.7326,72.7001,72.7001,87572.0
2019-06-26 11:00:00,89.45,89.49,89.45,89.48,9750.0,72.7001,72.7326,72.7001,72.7245,9750.0
2019-06-26 11:05:00,89.48,89.5,89.48,89.49,12984.0,72.7245,72.7407,72.7245,72.7326,12984.0
2019-06-26 11:10:00,89.5,89.51,89.49,89.51,44010.0,72.7407,72.7489,72.7326,72.7489,44010.0
2019-06-26 11:15:00,89.5,89.51,89.49,89.5,5167.0,72.7407,72.7489,72.7326,72.7407,5167.0
2019-06-26 11:20:00,89.5,89.5,89.49,89.5,13957.0,72.7407,72.7407,72.7326,72.7407,13957.0
2019-06-26 11:25:00,89.5,89.5,89.49,89.5,2172.0,72.7407,72.7407,72.7326,72.7407,2172.0
2019-06-26 11:30:00,89.5,89.5,89.48,89.48,17066.0,72.7407,72.7407,72.7245,72.7245,17066.0
2019-06-26 11:35:00,89.48,89.48,89.47,89.47,17369.0,72.7245,72.7245,72.7163,72.7163,17369.0
2019-06-26 11:40:00,89.48,89.49,89.47,89.48,15165.0,72.7245,72.7326,72.7163,72.7245,15165.0
2019-06-26 11:45:00,89.49,89.49,89.48,89.48,14974.0,72.7326,72.7326,72.7245,72.7245,14974.0
2019-06-26 11:50:00,89.49,89.5,89.48,89.48,8264.0,72.7326,72.7407,72.7245,72.7245,8264.0
2019-06-26 11:55:00,89.48,89.49,89.46,89.47,3245.0,72.7245,72.7326,72.7082,72.7163,3245.0
2019-06-26 12:00:00,89.48,89.49,89.47,89.48,3476.0,72.7245,72.7326,72.7163,72.7245,3476.0
2019-06-26 12:05:00,89.47,89.49,89.47,89.48,8504.0,72.7163,72.7326,72.7163,72.7245,8504.0
2019-06-26 12:10:00,89.47,89.48,89.46,89.47,3190.0,72.7163,72.7245,72.7082,72.7163,3190.0
2019-06-26 12:15:00,89.47,89.48,89.47,89.48,9468.0,72.7163,72.7245,72.7163,72.7245,9468.0
2019-06-26 12:20:00,89.48,89.48,89.47,89.48,1732.0,72.7245,72.7245,72.7163,72.7245,1732.0
2019-06-26 12:25:00,89.48,89.48,89.46,89.47,13234.0,72.7245,72.7245,72.7082,72.7163,13234.0
2019-06-26 12:30:00,89.47,89.47,89.46,89.47,10587.0,72.7163,72.7163,72.7082,72.7163,10587.0
2019-06-26 12:35:00,89.46,89.47,89.46,89.46,10142.0,72.7082,72.7163,72.7082,72.7082,10142.0
2019-06-26 12:40:00,89.46,89.48,89.46,89.48,18072.0,72.7082,72.7245,72.7082,72.7245,18072.0
2019-06-26 12:45:00,89.48,89.48,89.47,89.47,10310.0,72.7245,72.7245,72.7163,72.7163,10310.0
2019-06-26 12:50:00,89.48,89.48,89.46,89.47,17402.0,72.7245,72.7245,72.7082,72.7163,17402.0
2019-06-26 12:55:00,89.46,89.47,89.46,89.47,11666.0,72.7082,72.7163,72.7082,72.7163,11666.0
2019-06-26 13:00:00,89.46,89.47,89.43,89.44,23618.0,72.7082,72.7163,72.6838,72.692,23618.0
2019-06-26 13:05:00,89.43,89.46,89.43,89.45,14667.0,72.6838,72.7082,72.6838,72.7001,14667.0
2019-06-26 13:10:00,89.46,89.47,89.45,89.46,12059.0,72.7082,72.7163,72.7001,72.7082,12059.0
2019-06-26 13:15:00,89.46,89.47,89.45,89.45,14768.0,72.7082,72.7163,72.7001,72.7001,14768.0
2019-06-26 13:20:00,89.45,89.46,89.43,89.45,27157.0,72.7001,72.7082,72.6838,72.7001,27157.0
2019-06-26 13:25:00,89.45,89.47,89.45,89.46,8701.0,72.7001,72.7163,72.7001,72.7082,8701.0
2019-06-26 13:30:00,89.46,89.47,89.46,89.47,9935.0,72.7082,72.7163,72.7082,72.7163,9935.0
2019-06-26 13:35:00,89.47,89.47,89.45,89.46,12486.0,72.7163,72.7163,72.7001,72.7082,12486.0
2019-06-26 13:40:00,89.46,89.46,89.45,89.45,10946.0,72.7082,72.7082,72.7001,72.7001,10946.0
2019-06-26 13:45:00,89.45,89.46,89.42,89.43,13574.0,72.7001,72.7082,72.6757,72.6838,13574.0
2019-06-26 13:50:00,89.43,89.43,89.42,89.43,13908.0,72.6838,72.6838,72.6757,72.6838,13908.0
2019-06-26 13:55:00,89.42,89.43,89.42,89.43,9651.0,72.6757,72.6838,72.6757,72.6838,9651.0
2019-06-26 14:00:00,89.43,89.44,89.42,89.44,19392.0,72.6838,72.692,72.6757,72.692,19392.0
2019-06-26 14:05:00,89.43,89.44,89.41,89.42,16835.0,72.6838,72.692,72.6676,72.6757,16835.0
2019-06-26 14:10:00,89.41,89.41,89.4,89.41,7223.0,72.6676,72.6676,72.6595,72.6676,7223.0
2019-06-26 14:15:00,89.41,89.41,89.4,89.41,17194.0,72.6676,72.6676,72.6595,72.6676,17194.0
2019-06-26 14:20:00,89.4,89.41,89.4,89.41,5207.0,72.6595,72.6676,72.6595,72.6676,5207.0
2019-06-26 14:25:00,89.41,89.41,89.4,89.41,6494.0,72.6676,72.6676,72.6595,72.6676,6494.0
2019-06-26 14:30:00,89.41,89.41,89.4,89.41,10052.0,72.6676,72.6676,72.6595,72.6676,10052.0
2019-06-26 14:35:00,89.41,89.42,89.4,89.41,74882.0,72.6676,72.6757,72.6595,72.6676,74882.0
2019-06-26 14:40:00,89.41,89.42,89.4,89.41,9590.0,72.6676,72.6757,72.6595,72.6676,9590.0
2019-06-26 14:45:00,89.4,89.41,89.37,89.38,6889.0,72.6595,72.6676,72.6351,72.6432,6889.0
2019-06-26 14:50:00,89.39,89.39,89.38,89.39,7197.0,72.6513,72.6513,72.6432,72.6513,7197.0
2019-06-26 14:55:00,89.39,89.4,89.37,89.39,24271.0,72.6513,72.6595,72.6351,72.6513,24271.0
2019-06-26 15:00:00,89.39,89.39,89.36,89.38,15049.0,72.6513,72.6513,72.6269,72.6432,15049.0
2019-06-26 15:05:00,89.38,89.39,89.37,89.39,5909.0,72.6432,72.6513,72.6351,72.6513,5909.0
2019-06-26 15:10:00,89.39,89.4,89.38,89.39,16978.0,72.6513,72.6595,72.6432,72.6513,16978.0
2019-06-26 15:15:00,89.38,89.4,89.38,89.4,32762.0,72.6432,72.6595,72.6432,72.6595,32762.0
2019-06-26 15:20:00,89.39,89.4,89.37,89.38,6607.0,72.6513,72.6595,72.6351,72.6432,6607.0
2019-06-26 15:25:00,89.38,89.39,89.37,89.39,19247.0,72.6432,72.6513,72.6351,72.6513,19247.0
2019-06-26 15:30:00,89.39,89.39,89.37,89.38,6912.0,72.6513,72.6513,72.6351,72.6432,6912.0
2019-06-26 15:35:00,89.38,89.38,89.37,89.37,8384.0,72.6432,72.6432,72.6351,72.6351,8384.0
2019-06-26 15:40:00,89.38,89.39,89.37,89.39,12219.0,72.6432,72.6513,72.6351,72.6513,12219.0
2019-06-26 15:45:00,89.38,89.4,89.38,89.39,6512.0,72.6432,72.6595,72.6432,72.6513,6512.0
2019-06-26 15:50:00,89.39,89.4,89.38,89.39,9800.0,72.6513,72.6595,72.6432,72.6513,9800.0
2019-06-26 15:55:00,89.39,89.4,89.38,89.38,10251.0,72.6513,72.6595,72.6432,72.6432,10251.0
2019-06-27 09:30:00,89.54,89.56,89.5,89.52,53877.0,72.7732,72.7895,72.7407,72.757,53877.0
2019-06-27 09:35:00,89.52,89.53,89.5,89.5,133332.0,72.757,72.7651,72.7407,72.7407,133332.0
2019-06-27 09:40:00,89.51,89.51,89.49,89.5,47482.0,72.7489,72.7489,72.7326,72.7407,47482.0
2019-06-27 09:45:00,89.5,89.52,89.49,89.51,11369.0,72.7407,72.757,72.7326,72.7489,11369.0
2019-06-27 09:50:00,89.52,89.52,89.49,89.49,12120.0,72.757,72.757,72.7326,72.7326,12120.0
2019-06-27 09:55:00,89.49,89.5,89.49,89.5,52206.0,72.7326,72.7407,72.7326,72.7407,52206.0
2019-06-27 10:00:00,89.5,89.51,89.49,89.51,37461.0,72.7407,72.7489,72.7326,72.7489,37461.0
2019-06-27 10:05:00,89.51,89.56,89.5,89.55,56509.0,72.7489,72.7895,72.7407,72.7814,56509.0
2019-06-27 10:10:00,89.56,89.56,89.51,89.52,114425.0,72.7895,72.7895,72.7489,72.757,114425.0
2019-06-27 10:15:00,89.51,89.54,89.51,89.54,5770.0,72.7489,72.7732,72.7489,72.7732,5770.0
2019-06-27 10:20:00,89.53,89.55,89.53,89.54,11059.0,72.7651,72.7814,72.7651,72.7732,11059.0
2019-06-27 10:25:00,89.55,89.55,89.52,89.52,12722.0,72.7814,72.7814,72.757,72.757,12722.0
2019-06-27 10:30:00,89.52,89.54,89.51,89.52,25788.0,72.757,72.7732,72.7489,72.757,25788.0
2019-06-27 10:35:00,89.52,89.53,89.51,89.53,17691.0,72.757,72.7651,72.7489,72.7651,17691.0
2019-06-27 10:40:00,89.53,89.55,89.52,89.54,18602.0,72.7651,72.7814,72.757,72.7732,18602.0
2019-06-27 10:45:00,89.55,89.56,89.52,89.56,63775.0,72.7814,72.7895,72.757,72.7895,63775.0
2019-06-27 10:50:00,89.56,89.57,89.55,89.56,17744.0,72.7895,72.7976,72.7814,72.7895,17744.0
2019-06-27 10:55:00,89.56,89.57,89.55,89.56,11904.0,72.7895,72.7976,72.7814,72.7895,11904.0
2019-06-27 11:00:00,89.56,89.58,89.56,89.58,14187.0,72.7895,72.8057,72.7895,72.8057,14187.0
2019-06-27 11:05:00,89.58,89.59,89.57,89.58,4833.0,72.8057,72.8139,72.7976,72.8057,4833.0
2019-06-27 11:10:00,89.58,89.6,89.58,89.59,12143.0,72.8057,72.822,72.8057,72.8139,12143.0
2019-06-27 11:15:00,89.59,89.61,89.58,89.61,21199.0,72.8139,72.8301,72.8057,72.8301,21199.0
2019-06-27 11:20:00,89.61,89.61,89.58,89.59,26013.0,72.8301,72.8301,72.8057,72.8139,26013.0
2019-06-27 11:25:00,89.59,89.6,89.58,89.59,12769.0,72.8139,72.822,72.8057,72.8139,12769.0
2019-06-27 11:30:00,89.59,89.63,89.59,89.63,25653.0,72.8139,72.8464,72.8139,72.8464,25653.0
2019-06-27 11:35:00,89.62,89.63,89.59,89.6,11119.0,72.8383,72.8464,72.8139,72.822,11119.0
2019-06-27 11:40:00,89.6,89.61,89.6,89.61,2111.0,72.822,72.8301,72.822,72.8301,2111.0
2019-06-27 11:45:00,89.61,89.61,89.6,89.61,3558.0,72.8301,72.8301,72.822,72.8301,3558.0
2019-06-27 11:50:00,89.61,89.62,89.61,89.62,5804.0,72.8301,72.8383,72.8301,72.8383,5804.0
2019-06-27 11:55:00,89.61,89.64,89.61,89.64,23011.0,72.8301,72.8545,72.8301,72.8545,23011.0
2019-06-27 12:00:00,89.64,89.64,89.61,89.63,6273.0,72.8545,72.8545,72.8301,72.8464,6273.0
2019-06-27 12:05:00,89.63,89.64,89.62,89.64,4568.0,72.8464,72.8545,72.8383,72.8545,4568.0
2019-06-27 12:10:00,89.64,89.64,89.62,89.63,7386.0,72.8545,72.8545,72.8383,72.8464,7386.0
2019-06-27 12:15:00,89.64,89.65,89.63,89.64,6643.0,72.8545,72.8626,72.8464,72.8545,6643.0
2019-06-27 12:20:00,89.65,89.65,89.63,89.65,5791.0,72.8626,72.8626,72.8464,72.8626,5791.0
2019-06-27 12:25:00,89.65,89.65,89.63,89.64,12807.0,72.8626,72.8626,72.8464,72.8545,12807.0
2019-06-27 12:30:00,89.64,89.65,89.63,89.65,6639.0,72.8545,72.8626,72.8464,72.8626,6639.0
2019-06-27 12:35:00,89.65,89.66,89.64,89.66,6557.0,72.8626,72.8708,72.8545,72.8708,6557.0
2019-06-27 12:40:00,89.66,89.67,89.66,89.67,2757.0,72.8708,72.8789,72.8708,72.8789,2757.0
2019-06-27 12:45:00,89.67,89.67,89.65,89.66,16836.0,72.8789,72.8789,72.8626,72.8708,16836.0
2019-06-27 12:50:00,89.66,89.66,89.65,89.66,7177.0,72.8708,72.8708,72.8626,72.8708,7177.0
2019-06-27 12:55:00,89.66,89.66,89.63,89.64,11009.0,72.8708,72.8708,72.8464,72.8545,11009.0
2019-06-27 13:00:00,89.64,89.66,89.63,89.66,10261.0,72.8545,72.8708,72.8464,72.8708,10261.0
2019-06-27 13:05:00,89.66,89.66,89.63,89.64,3308.0,72.8708,72.8708,72.8464,72.8545,3308.0
2019-06-27 13:10:00,89.65,89.65,89.62,89.63,9169.0,72.8626,72.8626,72.8383,72.8464,9169.0
2019-06-27 13:15:00,89.64,89.66,89.63,89.66,5254.0,72.8545,72.8708,72.8464,72.8708,5254.0
2019-06-27 13:20:00,89.67,89.69,89.66,89.69,27833.0,72.8789,72.8951,72.8708,72.8951,27833.0
2019-06-27 13:25:00,89.68,89.69,89.67,89.68,6376.0,72.887,72.8951,72.8789,72.887,6376.0
2019-06-27 13:30:00,89.68,89.68,89.67,89.68,12954.0,72.887,72.887,72.8789,72.887,12954.0
2019-06-27 13:35:00,89.68,89.68,89.66,89.66,4916.0,72.887,72.887,72.8708,72.8708,4916.0
2019-06-27 13:40:00,89.67,89.69,89.66,89.67,24231.0,72.8789,72.8951,72.8708,72.8789,24231.0
2019-06-27 13:45:00,89.68,89.69,89.67,89.69,3407.0,72.887,72.8951,72.8789,72.8951,3407.0
2019-06-27 13:50:00,89.69,89.69,89.67,89.69,6142.0,72.8951,72.8951,72.8789,72.8951,6142.0
2019-06-27 13:55:00,89.69,89.69,89.67,89.69,4648.0,72.8951,72.8951,72.8789,72.8951,4648.0
2019-06-27 14:00:00,89.69,89.69,89.67,89.67,7278.0,72.8951,72.8951,72.8789,72.8789,7278.0
2019-06-27 14:05:00,89.67,89.69,89.66,89.68,7287.0,72.8789,72.8951,72.8708,72.887,7287.0
2019-06-27 14:10:00,89.69,89.69,89.68,89.69,4227.0,72.8951,72.8951,72.887,72.8951,4227.0
2019-06-27 14:15:00,89.69,89.69,89.68,89.69,11285.0,72.8951,72.8951,72.887,72.8951,11285.0
2019-06-27 14:20:00,89.69,89.7,89.68,89.69,10588.0,72.8951,72.9033,72.887,72.8951,10588.0
2019-06-27 14:25:00,89.7,89.7,89.69,89.7,3619.0,72.9033,72.9033,72.8951,72.9033,3619.0
2019-06-27 14:30:00,89.69,89.7,89.69,89.69,11425.0,72.8951,72.9033,72.8951,72.8951,11425.0
2019-06-27 14:35:00,89.7,89.7,89.69,89.7,5076.0,72.9033,72.9033,72.8951,72.9033,5076.0
2019-06-27 14:40:00,89.7,89.72,89.69,89.72,5540.0,72.9033,72.9195,72.8951,72.9195,5540.0
2019-06-27 14:45:00,89.72,89.73,89.72,89.72,6990.0,72.9195,72.9277,72.9195,72.9195,6990.0
2019-06-27 14:50:00,89.73,89.74,89.71,89.72,27612.0,72.9277,72.9358,72.9114,72.9195,27612.0
2019-06-27 14:55:00,89.72,89.72,89.71,89.72,4168.0,72.9195,72.9195,72.9114,72.9195,4168.0
2019-06-27 15:00:00,89.72,89.72,89.69,89.69,10057.0,72.9195,72.9195,72.8951,72.8951,10057.0
2019-06-27 15:05:00,89.7,89.71,89.69,89.71,5761.0,72.9033,72.9114,72.8951,72.9114,5761.0
2019-06-27 15:10:00,89.7,89.71,89.7,89.7,7163.0,72.9033,72.9114,72.9033,72.9033,7163.0
2019-06-27 15:15:00,89.7,89.71,89.7,89.7,6971.0,72.9033,72.9114,72.9033,72.9033,6971.0
2019-06-27 15:20:00,89.71,89.71,89.69,89.7,15745.0,72.9114,72.9114,72.8951,72.9033,15745.0
2019-06-27 15:25:00,89.7,89.71,89.69,89.7,14784.0,72.9033,72.9114,72.8951,72.9033,14784.0
2019-06-27 15:30:00,89.7,89.71,89.7,89.7,9091.0,72.9033,72.9114,72.9033,72.9033,9091.0
2019-06-27 15:35:00,89.7,89.71,89.69,89.71,8197.0,72.9033,72.9114,72.8951,72.9114,8197.0
2019-06-27 15:40:00,89.7,89.72,89.7,89.7,7324.0,72.9033,72.9195,72.9033,72.9033,7324.0
2019-06-27 15:45:00,89.69,89.7,89.68,89.7,14641.0,72.8951,72.9033,72.887,72.9033,14641.0
2019-06-27 15:50:00,89.7,89.7,89.68,89.69,10438.0,72.9033,72.9033,72.887,72.8951,10438.0
2019-06-27 15:55:00,89.69,89.7,89.67,89.67,8625.0,72.8951,72.9033,72.8789,72.8789,8625.0
2019-06-28 09:30:00,89.69,89.69,89.66,89.66,20708.0,72.8951,72.8951,72.8708,72.8708,20708.0
2019-06-28 09:35:00,89.66,89.68,89.65,89.68,5081.0,72.8708,72.887,72.8626,72.887,5081.0
2019-06-28 09:40:00,89.67,89.68,89.65,89.66,15357.0,72.8789,72.887,72.8626,72.8708,15357.0
2019-06-28 09:45:00,89.66,89.71,89.66,89.71,7183.0,72.8708,72.9114,72.8708,72.9114,7183.0
2019-06-28 09:50:00,89.72,89.72,89.7,89.72,40004.0,72.9195,72.9195,72.9033,72.9195,40004.0
2019-06-28 09:55:00,89.72,89.72,89.7,89.71,8478.0,72.9195,72.9195,72.9033,72.9114,8478.0
2019-06-28 10:00:00,89.7,89.71,89.68,89.71,6047.0,72.9033,72.9114,72.887,72.9114,6047.0
2019-06-28 10:05:00,89.72,89.72,89.7,89.72,3944.0,72.9195,72.9195,72.9033,72.9195,3944.0
2019-06-28 10:10:00,89.73,89.75,89.73,89.74,2926.0,72.9277,72.9439,72.9277,72.9358,2926.0
2019-06-28 10:15:00,89.75,89.76,89.74,89.76,4395.0,72.9439,72.952,72.9358,72.952,4395.0
2019-06-28 10:20:00,89.76,89.77,89.75,89.75,7242.0,72.952,72.9602,72.9439,72.9439,7242.0
2019-06-28 10:25:00,89.76,89.77,89.74,89.77,3986.0,72.952,72.9602,72.9358,72.9602,3986.0
2019-06-28 10:30:00,89.77,89.77,89.76,89.77,6058.0,72.9602,72.9602,72.952,72.9602,6058.0
2019-06-28 10:35:00,89.77,89.79,89.76,89.78,29899.0,72.9602,72.9764,72.952,72.9683,29899.0
2019-06-28 10:40:00,89.79,89.8,89.77,89.8,29039.0,72.9764,72.9846,72.9602,72.9846,29039.0
2019-06-28 10:45:00,89.8,89.81,89.79,89.79,37767.0,72.9846,72.9927,72.9764,72.9764,37767.0
2019-06-28 10:50:00,89.79,89.8,89.77,89.78,6338.0,72.9764,72.9846,72.9602,72.9683,6338.0
2019-06-28 10:55:00,89.77,89.79,89.76,89.77,7990.0,72.9602,72.9764,72.952,72.9602,7990.0
2019-06-28 11:00:00,89.77,89.78,89.76,89.77,4787.0,72.9602,72.9683,72.952,72.9602,4787.0
2019-06-28 11:05:00,89.77,89.79,89.76,89.79,10277.0,72.9602,72.9764,72.952,72.9764,10277.0
2019-06-28 11:10:00,89.79,89.8,89.78,89.79,19210.0,72.9764,72.9846,72.9683,72.9764,19210.0
2019-06-28 11:15:00,89.79,89.81,89.79,89.81,7452.0,72.9764,72.9927,72.9764,72.9927,7452.0
2019-06-28 11:20:00,89.81,89.81,89.8,89.81,2726.0,72.9927,72.9927,72.9846,72.9927,2726.0
2019-06-28 11:25:00,89.81,89.81,89.8,89.8,11014.0,72.9927,72.9927,72.9846,72.9846,11014.0
2019-06-28 11:30:00,89.8,89.8,89.79,89.8,3955.0,72.9846,72.9846,72.9764,72.9846,3955.0
2019-06-28 11:35:00,89.8,89.8,89.79,89.8,5129.0,72.9846,72.9846,72.9764,72.9846,5129.0
2019-06-28 11:40:00,89.8,89.8,89.79,89.8,6420.0,72.9846,72.9846,72.9764,72.9846,6420.0
2019-06-28 11:45:00,89.8,89.8,89.79,89.8,12714.0,72.9846,72.9846,72.9764,72.9846,12714.0
2019-06-28 11:50:00,89.8,89.81,89.78,89.79,13766.0,72.9846,72.9927,72.9683,72.9764,13766.0
2019-06-28 11:55:00,89.79,89.79,89.78,89.79,1092.0,72.9764,72.9764,72.9683,72.9764,1092.0
2019-06-28 12:00:00,89.78,89.79,89.78,89.78,4105.0,72.9683,72.9764,72.9683,72.9683,4105.0
2019-06-28 12:05:00,89.79,89.79,89.77,89.79,16082.0,72.9764,72.9764,72.9602,72.9764,16082.0
2019-06-28 12:10:00,89.79,89.79,89.77,89.78,93231.0,72.9764,72.9764,72.9602,72.9683,93231.0
2019-06-28 12:15:00,89.78,89.79,89.77,89.78,4531.0,72.9683,72.9764,72.9602,72.9683,4531.0
2019-06-28 12:20:00,89.78,89.79,89.77,89.78,11779.0,72.9683,72.9764,72.9602,72.9683,11779.0
2019-06-28 12:25:00,89.77,89.78,89.76,89.77,26249.0,72.9602,72.9683,72.952,72.9602,26249.0
2019-06-28 12:30:00,89.78,89.78,89.77,89.78,2676.0,72.9683,72.9683,72.9602,72.9683,2676.0
2019-06-28 12:35:00,89.78,89.79,89.77,89.79,8453.0,72.9683,72.9764,72.9602,72.9764,8453.0
2019-06-28 12:40:00,89.78,89.79,89.78,89.79,4781.0,72.9683,72.9764,72.9683,72.9764,4781.0
2019-06-28 12:45:00,89.79,89.8,89.78,89.8,9203.0,72.9764,72.9846,72.9683,72.9846,9203.0
2019-06-28 12:50:00,89.8,89.8,89.78,89.79,12798.0,72.9846,72.9846,72.9683,72.9764,12798.0
2019-06-28 12:55:00,89.79,89.83,89.79,89.82,12003.0,72.9764,73.0089,72.9764,73.0008,12003.0
2019-06-28 13:00:00,89.81,89.83,89.81,89.83,2187.0,72.9927,73.0089,72.9927,73.0089,2187.0
2019-06-28 13:05:00,89.83,89.83,89.81,89.81,4330.0,73.0089,73.0089,72.9927,72.9927,4330.0
2019-06-28 13:10:00,89.81,89.82,89.81,89.81,3527.0,72.9927,73.0008,72.9927,72.9927,3527.0
2019-06-28 13:15:00,89.81,89.82,89.81,89.81,7146.0,72.9927,73.0008,72.9927,72.9927,7146.0
2019-06-28 13:20:00,89.81,89.82,89.8,89.81,13170.0,72.9927,73.0008,72.9846,72.9927,13170.0
2019-06-28 13:25:00,89.8,89.82,89.8,89.81,10339.0,72.9846,73.0008,72.9846,72.9927,10339.0
2019-06-28 13:30:00,89.81,89.82,89.81,89.81,5655.0,72.9927,73.0008,72.9927,72.9927,5655.0
2019-06-28 13:35:00,89.81,89.82,89.8,89.81,9622.0,72.9927,73.0008,72.9846,72.9927,9622.0
2019-06-28 13:40:00,89.81,89.81,89.8,89.81,16057.0,72.9927,72.9927,72.9846,72.9927,16057.0
2019-06-28 13:45:00,89.81,89.81,89.79,89.8,7687.0,72.9927,72.9927,72.9764,72.9846,7687.0
2019-06-28 13:50:00,89.79,89.8,89.79,89.8,2514.0,72.9764,72.9846,72.9764,72.9846,2514.0
2019-06-28 13:55:00,89.8,89.8,89.78,89.79,11281.0,72.9846,72.9846,72.9683,72.9764,11281.0
2019-06-28 14:00:00,89.78,89.79,89.78,89.78,10510.0,72.9683,72.9764,72.9683,72.9683,10510.0
2019-06-28 14:05:00,89.78,89.79,89.78,89.79,5482.0,72.9683,72.9764,72.9683,72.9764,5482.0
2019-06-28 14:10:00,89.79,89.81,89.78,89.81,13859.0,72.9764,72.9927,72.9683,72.9927,13859.0
2019-06-28 14:15:00,89.81,89.81,89.8,89.81,2901.0,72.9927,72.9927,72.9846,72.9927,2901.0
2019-06-28 14:20:00,89.81,89.81,89.79,89.8,6208.0,72.9927,72.9927,72.9764,72.9846,6208.0
2019-06-28 14:25:00,89.8,89.82,89.8,89.81,23450.0,72.9846,73.0008,72.9846,72.9927,23450.0
2019-06-28 14:30:00,89.81,89.82,89.81,89.81,5454.0,72.9927,73.0008,72.9927,72.9927,5454.0
2019-06-28 14:35:00,89.81,89.82,89.81,89.81,7219.0,72.9927,73.0008,72.9927,72.9927,7219.0
2019-06-28 14:40:00,89.82,89.84,89.81,89.84,15644.0,73.0008,73.0171,72.9927,73.0171,15644.0
2019-06-28 14:45:00,89.84,89.85,89.83,89.85,12992.0,73.0171,73.0252,73.0089,73.0252,12992.0
2019-06-28 14:50:00,89.85,89.87,89.85,89.87,8711.0,73.0252,73.0414,73.0252,73.0414,8711.0
2019-06-28 14:55:00,89.87,89.87,89.84,89.86,8050.0,73.0414,73.0414,73.0171,73.0333,8050.0
2019-06-28 15:00:00,89.86,89.86,89.85,89.85,10593.0,73.0333,73.0333,73.0252,73.0252,10593.0
2019-06-28 15:05:00,89.86,89.86,89.83,89.84,12184.0,73.0333,73.0333,73.0089,73.0171,12184.0
2019-06-28 15:10:00,89.84,89.84,89.83,89.84,14459.0,73.0171,73.0171,73.0089,73.0171,14459.0
2019-06-28 15:15:00,89.83,89.85,89.83,89.84,8557.0,73.0089,73.0252,73.0089,73.0171,8557.0
2019-06-28 15:20:00,89.84,89.85,89.84,89.84,16318.0,73.0171,73.0252,73.0171,73.0171,16318.0
2019-06-28 15:25:00,89.84,89.85,89.84,89.84,14064.0,73.0171,73.0252,73.0171,73.0171,14064.0
2019-06-28 15:30:00,89.84,89.85,89.83,89.84,18789.0,73.0171,73.0252,73.0089,73.0171,18789.0
2019-06-28 15:35:00,89.84,89.84,89.83,89.83,5017.0,73.0171,73.0171,73.0089,73.0089,5017.0
2019-06-28 15:40:00,89.84,89.85,89.83,89.85,22173.0,73.0171,73.0252,73.0089,73.0252,22173.0
2019-06-28 15:45:00,89.85,89.85,89.84,89.85,10995.0,73.0252,73.0252,73.0171,73.0252,10995.0
2019-06-28 15:50:00,89.84,89.85,89.83,89.83,13542.0,73.0171,73.0252,73.0089,73.0089,13542.0
2019-06-28 15:55:00,89.83,89.84,89.82,89.83,38573.0,73.0089,73.0171,73.0008,73.0089,38573.0
2019-07-01 09:30:00,89.72,89.79,89.68,89.72,24142.0,73.1319,73.1889,73.0993,73.1319,24142.0
2019-07-01 09:35:00,89.72,89.76,89.72,89.76,29966.0,73.1319,73.1645,73.1319,73.1645,29966.0
2019-07-01 09:40:00,89.76,89.81,89.76,89.81,13152.0,73.1645,73.2052,73.1645,73.2052,13152.0
2019-07-01 09:45:00,89.81,89.81,89.78,89.79,10329.0,73.2052,73.2052,73.1808,73.1889,10329.0
2019-07-01 09:50:00,89.79,89.79,89.77,89.77,12016.0,73.1889,73.1889,73.1726,73.1726,12016.0
2019-07-01 09:55:00,89.77,89.79,89.76,89.78,10297.0,73.1726,73.1889,73.1645,73.1808,10297.0
2019-07-01 10:00:00,89.77,89.77,89.68,89.74,47460.0,73.1726,73.1726,73.0993,73.1482,47460.0
2019-07-01 10:05:00,89.74,89.75,89.71,89.73,104311.0,73.1482,73.1563,73.1237,73.14,104311.0
2019-07-01 10:10:00,89.73,89.75,89.72,89.73,17250.0,73.14,73.1563,73.1319,73.14,17250.0
2019-07-01 10:15:00,89.74,89.76,89.73,89.76,16711.0,73.1482,73.1645,73.14,73.1645,16711.0
2019-07-01 10:20:00,89.76,89.78,89.75,89.78,8200.0,73.1645,73.1808,73.1563,73.1808,8200.0
2019-07-01 10:25:00,89.79,89.81,89.78,89.8,13191.0,73.1889,73.2052,73.1808,73.1971,13191.0
2019-07-01 10:30:00,89.8,89.81,89.78,89.79,3199.0,73.1971,73.2052,73.1808,73.1889,3199.0
2019-07-01 10:35:00,89.79,89.8,89.78,89.79,8289.0,73.1889,73.1971,73.1808,73.1889,8289.0
2019-07-01 10:40:00,89.79,89.79,89.77,89.79,9720.0,73.1889,73.1889,73.1726,73.1889,9720.0
2019-07-01 10:45:00,89.79,89.81,89.78,89.8,9557.0,73.1889,73.2052,73.1808,73.1971,9557.0
2019-07-01 10:50:00,89.8,89.8,89.78,89.79,3501.0,73.1971,73.1971,73.1808,73.1889,3501.0
2019-07-01 10:55:00,89.79,89.8,89.78,89.79,5313.0,73.1889,73.1971,73.1808,73.1889,5313.0
2019-07-01 11:00:00,89.79,89.8,89.78,89.78,3779.0,73.1889,73.1971,73.1808,73.1808,3779.0
2019-07-01 11:05:00,89.78,89.8,89.78,89.78,4758.0,73.1808,73.1971,73.1808,73.1808,4758.0
2019-07-01 11:10:00,89.79,89.8,89.78,89.8,4230.0,73.1889,73.1971,73.1808,73.1971,4230.0
2019-07-01 11:15:00,89.8,89.8,89.78,89.79,4888.0,73.1971,73.1971,73.1808,73.1889,4888.0
2019-07-01 11:20:00,89.78,89.79,89.78,89.78,4428.0,73.1808,73.1889,73.1808,73.1808,4428.0
2019-07-01 11:25:00,89.79,89.79,89.78,89.78,7185.0,73.1889,73.1889,73.1808,73.1808,7185.0
2019-07-01 11:30:00,89.78,89.79,89.77,89.78,10972.0,73.1808,73.1889,73.1726,73.1808,10972.0
2019-07-01 11:35:00,89.78,89.78,89.75,89.76,6148.0,73.1808,73.1808,73.1563,73.1645,6148.0
2019-07-01 11:40:00,89.76,89.76,89.71,89.71,6841.0,73.1645,73.1645,73.1237,73.1237,6841.0
2019-07-01 11:45:00,89.72,89.73,89.71,89.72,23512.0,73.1319,73.14,73.1237,73.1319,23512.0
2019-07-01 11:50:00,89.72,89.72,89.7,89.71,7572.0,73.1319,73.1319,73.1156,73.1237,7572.0
2019-07-01 11:55:00,89.71,89.72,89.7,89.7,3021.0,73.1237,73.1319,73.1156,73.1156,3021.0
2019-07-01 12:00:00,89.71,89.71,89.68,89.68,3627.0,73.1237,73.1237,73.0993,73.0993,3627.0
2019-07-01 12:05:00,89.68,89.69,89.65,89.66,8719.0,73.0993,73.1074,73.0748,73.083,8719.0
2019-07-01 12:10:00,89.66,89.67,89.65,89.65,55059.0,73.083,73.0911,73.0748,73.0748,55059.0
2019-07-01 12:15:00,89.65,89.65,89.64,89.65,9474.0,73.0748,73.0748,73.0667,73.0748,9474.0
2019-07-01 12:20:00,89.65,89.66,89.64,89.64,32841.0,73.0748,73.083,73.0667,73.0667,32841.0
2019-07-01 12:25:00,89.65,89.65,89.62,89.63,19561.0,73.0748,73.0748,73.0504,73.0585,19561.0
2019-07-01 12:30:00,89.63,89.63,89.6,89.61,5844.0,73.0585,73.0585,73.0341,73.0422,5844.0
2019-07-01 12:35:00,89.61,89.61,89.58,89.58,10620.0,73.0422,73.0422,73.0178,73.0178,10620.0
2019-07-01 12:40:00,89.58,89.59,89.57,89.57,12506.0,73.0178,73.0259,73.0096,73.0096,12506.0
2019-07-01 12:45:00,89.58,89.58,89.57,89.57,3165.0,73.0178,73.0178,73.0096,73.0096,3165.0
2019-07-01 12:50:00,89.57,89.58,89.55,89.56,12409.0,73.0096,73.0178,72.9933,73.0015,12409.0
2019-07-01 12:55:00,89.56,89.57,89.53,89.55,8642.0,73.0015,73.0096,72.977,72.9933,8642.0
2019-07-01 13:00:00,89.55,89.58,89.54,89.58,6118.0,72.9933,73.0178,72.9852,73.0178,6118.0
2019-07-01 13:05:00,89.57,89.58,89.56,89.56,14224.0,73.0096,73.0178,73.0015,73.0015,14224.0
2019-07-01 13:10:00,89.57,89.6,89.57,89.6,4088.0,73.0096,73.0341,73.0096,73.0341,4088.0
2019-07-01 13:15:00,89.6,89.61,89.6,89.6,4007.0,73.0341,73.0422,73.0341,73.0341,4007.0
2019-07-01 13:20:00,89.6,89.61,89.6,89.61,3482.0,73.0341,73.0422,73.0341,73.0422,3482.0
2019-07-01 13:25:00,89.6,89.62,89.58,89.59,13397.0,73.0341,73.0504,73.0178,73.0259,13397.0
2019-07-01 13:30:00,89.59,89.6,89.57,89.58,6628.0,73.0259,73.0341,73.0096,73.0178,6628.0
2019-07-01 13:35:00,89.58,89.58,89.55,89.57,19245.0,73.0178,73.0178,72.9933,73.0096,19245.0
2019-07-01 13:40:00,89.56,89.58,89.56,89.58,5099.0,73.0015,73.0178,73.0015,73.0178,5099.0
2019-07-01 13:45:00,89.58,89.58,89.56,89.58,6817.0,73.0178,73.0178,73.0015,73.0178,6817.0
2019-07-01 13:50:00,89.58,89.59,89.55,89.57,95476.0,73.0178,73.0259,72.9933,73.0096,95476.0
2019-07-01 13:55:00,89.57,89.58,89.55,89.56,5952.0,73.0096,73.0178,72.9933,73.0015,5952.0
2019-07-01 14:00:00,89.57,89.59,89.56,89.58,24978.0,73.0096,73.0259,73.0015,73.0178,24978.0
2019-07-01 14:05:00,89.58,89.59,89.57,89.58,8815.0,73.0178,73.0259,73.0096,73.0178,8815.0
2019-07-01 14:10:00,89.58,89.61,89.57,89.61,8140.0,73.0178,73.0422,73.0096,73.0422,8140.0
2019-07-01 14:15:00,89.61,89.62,89.6,89.61,8466.0,73.0422,73.0504,73.0341,73.0422,8466.0
2019-07-01 14:20:00,89.6,89.61,89.59,89.6,10170.0,73.0341,73.0422,73.0259,73.0341,10170.0
2019-07-01 14:25:00,89.59,89.6,89.58,89.59,25594.0,73.0259,73.0341,73.0178,73.0259,25594.0
2019-07-01 14:30:00,89.6,89.6,89.59,89.59,42416.0,73.0341,73.0341,73.0259,73.0259,42416.0
2019-07-01 14:35:00,89.59,89.61,89.59,89.6,11412.0,73.0259,73.0422,73.0259,73.0341,11412.0
2019-07-01 14:40:00,89.6,89.6,89.59,89.59,7711.0,73.0341,73.0341,73.0259,73.0259,7711.0
2019-07-01 14:45:00,89.59,89.6,89.59,89.59,9458.0,73.0259,73.0341,73.0259,73.0259,9458.0
2019-07-01 14:50:00,89.59,89.61,89.59,89.6,8034.0,73.0259,73.0422,73.0259,73.0341,8034.0
2019-07-01 14:55:00,89.61,89.62,89.6,89.61,26615.0,73.0422,73.0504,73.0341,73.0422,26615.0
2019-07-01 15:00:00,89.62,89.64,89.61,89.64,14182.0,73.0504,73.0667,73.0422,73.0667,14182.0
2019-07-01 15:05:00,89.64,89.64,89.63,89.63,11795.0,73.0667,73.0667,73.0585,73.0585,11795.0
2019-07-01 15:10:00,89.63,89.65,89.63,89.64,29522.0,73.0585,73.0748,73.0585,73.0667,29522.0
2019-07-01 15:15:00,89.65,89.65,89.64,89.65,25111.0,73.0748,73.0748,73.0667,73.0748,25111.0
2019-07-01 15:20:00,89.65,89.66,89.63,89.64,10838.0,73.0748,73.083,73.0585,73.0667,10838.0
2019-07-01 15:25:00,89.64,89.65,89.63,89.64,20126.0,73.0667,73.0748,73.0585,73.0667,20126.0
2019-07-01 15:30:00,89.64,89.65,89.64,89.65,36718.0,73.0667,73.0748,73.0667,73.0748,36718.0
2019-07-01 15:35:00,89.65,89.67,89.64,89.66,11965.0,73.0748,73.0911,73.0667,73.083,11965.0
2019-07-01 15:40:00,89.66,89.67,89.64,89.65,44550.0,73.083,73.0911,73.0667,73.0748,44550.0
2019-07-01 15:45:00,89.65,89.65,89.64,89.65,43390.0,73.0748,73.0748,73.0667,73.0748,43390.0
2019-07-01 15:50:00,89.65,89.67,89.64,89.65,105809.0,73.0748,73.0911,73.0667,73.0748,105809.0
2019-07-01 15:55:00,89.66,89.66,89.65,89.66,52110.0,73.083,73.083,73.0748,73.083,52110.0
2019-07-02 09:30:00,89.76,89.78,89.75,89.77,69917.0,73.1645,73.1808,73.1563,73.1726,69917.0
2019-07-02 09:35:00,89.77,89.77,89.74,89.75,63390.0,73.1726,73.1726,73.1482,73.1563,63390.0
2019-07-02 09:40:00,89.75,89.75,89.74,89.75,3602.0,73.1563,73.1563,73.1482,73.1563,3602.0
2019-07-02 09:45:00,89.75,89.75,89.72,89.72,128993.0,73.1563,73.1563,73.1319,73.1319,128993.0
2019-07-02 09:50:00,89.73,89.75,89.73,89.75,31197.0,73.14,73.1563,73.14,73.1563,31197.0
2019-07-02 09:55:00,89.76,89.77,89.75,89.76,18862.0,73.1645,73.1726,73.1563,73.1645,18862.0
2019-07-02 10:00:00,89.76,89.76,89.73,89.73,16472.0,73.1645,73.1645,73.14,73.14,16472.0
2019-07-02 10:05:00,89.72,89.73,89.71,89.72,3738.0,73.1319,73.14,73.1237,73.1319,3738.0
2019-07-02 10:10:00,89.72,89.73,89.71,89.71,18433.0,73.1319,73.14,73.1237,73.1237,18433.0
2019-07-02 10:15:00,89.72,89.73,89.72,89.73,25792.0,73.1319,73.14,73.1319,73.14,25792.0
2019-07-02 10:20:00,89.73,89.74,89.72,89.73,17368.0,73.14,73.1482,73.1319,73.14,17368.0
2019-07-02 10:25:00,89.73,89.74,89.72,89.73,15082.0,73.14,73.1482,73.1319,73.14,15082.0
2019-07-02 10:30:00,89.73,89.76,89.73,89.75,10681.0,73.14,73.1645,73.14,73.1563,10681.0
2019-07-02 10:35:00,89.75,89.78,89.75,89.78,35624.0,73.1563,73.1808,73.1563,73.1808,35624.0
2019-07-02 10:40:00,89.78,89.83,89.77,89.83,48012.0,73.1808,73.2215,73.1726,73.2215,48012.0
2019-07-02 10:45:00,89.82,89.87,89.82,89.86,15232.0,73.2134,73.2541,73.2134,73.246,15232.0
2019-07-02 10:50:00,89.86,89.86,89.82,89.85,969962.0,73.246,73.246,73.2134,73.2378,969962.0
2019-07-02 10:55:00,89.85,89.86,89.84,89.85,8174.0,73.2378,73.246,73.2297,73.2378,8174.0
2019-07-02 11:00:00,89.84,89.86,89.84,89.86,26121.0,73.2297,73.246,73.2297,73.246,26121.0
2019-07-02 11:05:00,89.86,89.86,89.83,89.84,136267.0,73.246,73.246,73.2215,73.2297,136267.0
2019-07-02 11:10:00,89.84,89.85,89.82,89.84,13096.0,73.2297,73.2378,73.2134,73.2297,13096.0
2019-07-02 11:15:00,89.83,89.84,89.82,89.84,3040.0,73.2215,73.2297,73.2134,73.2297,3040.0
2019-07-02 11:20:00,89.84,89.85,89.83,89.85,13416.0,73.2297,73.2378,73.2215,73.2378,13416.0
2019-07-02 11:25:00,89.84,89.85,89.83,89.83,121729.0,73.2297,73.2378,73.2215,73.2215,121729.0
2019-07-02 11:30:00,89.83,89.84,89.82,89.84,2702.0,73.2215,73.2297,73.2134,73.2297,2702.0
2019-07-02 11:35:00,89.84,89.85,89.83,89.84,78515.0,73.2297,73.2378,73.2215,73.2297,78515.0
2019-07-02 11:40:00,89.84,89.85,89.83,89.84,19593.0,73.2297,73.2378,73.2215,73.2297,19593.0
2019-07-02 11:45:00,89.84,89.84,89.82,89.84,14092.0,73.2297,73.2297,73.2134,73.2297,14092.0
2019-07-02 11:50:00,89.84,89.84,89.82,89.83,12292.0,73.2297,73.2297,73.2134,73.2215,12292.0
2019-07-02 11:55:00,89.83,89.85,89.83,89.84,16943.0,73.2215,73.2378,73.2215,73.2297,16943.0
2019-07-02 12:00:00,89.84,89.86,89.83,89.85,60594.0,73.2297,73.246,73.2215,73.2378,60594.0
2019-07-02 12:05:00,89.85,89.87,89.84,89.86,25869.0,73.2378,73.2541,73.2297,73.246,25869.0
2019-07-02 12:10:00,89.87,89.88,89.85,89.86,13263.0,73.2541,73.2623,73.2378,73.246,13263.0
2019-07-02 12:15:00,89.87,89.88,89.86,89.87,6044.0,73.2541,73.2623,73.246,73.2541,6044.0
2019-07-02 12:20:00,89.87,89.9,89.86,89.89,10454.0,73.2541,73.2786,73.246,73.2705,10454.0
2019-07-02 12:25:00,89.9,89.92,89.89,89.89,10199.0,73.2786,73.2949,73.2705,73.2705,10199.0
2019-07-02 12:30:00,89.89,89.9,89.88,89.88,3826.0,73.2705,73.2786,73.2623,73.2623,3826.0
2019-07-02 12:35:00,89.89,89.9,89.87,89.88,26252.0,73.2705,73.2786,73.2541,73.2623,26252.0
2019-07-02 12:40:00,89.88,89.9,89.87,89.88,48175.0,73.2623,73.2786,73.2541,73.2623,48175.0
2019-07-02 12:45:00,89.89,89.89,89.87,89.87,25205.0,73.2705,73.2705,73.2541,73.2541,25205.0
2019-07-02 12:50:00,89.87,89.88,89.86,89.88,31289.0,73.2541,73.2623,73.246,73.2623,31289.0
2019-07-02 12:55:00,89.88,89.89,89.86,89.89,16525.0,73.2623,73.2705,73.246,73.2705,16525.0
2019-07-02 13:00:00,89.88,89.88,89.85,89.87,17110.0,73.2623,73.2623,73.2378,73.2541,17110.0
2019-07-02 13:05:00,89.87,89.88,89.86,89.88,12488.0,73.2541,73.2623,73.246,73.2623,12488.0
2019-07-02 13:10:00,89.87,89.88,89.85,89.86,7113.0,73.2541,73.2623,73.2378,73.246,7113.0
2019-07-02 13:15:00,89.85,89.87,89.85,89.87,21115.0,73.2378,73.2541,73.2378,73.2541,21115.0
2019-07-02 13:20:00,89.87,89.88,89.86,89.88,16062.0,73.2541,73.2623,73.246,73.2623,16062.0
2019-07-02 13:25:00,89.88,89.88,89.86,89.86,5518.0,73.2623,73.2623,73.246,73.246,5518.0
2019-07-02 13:30:00,89.86,89.87,89.84,89.84,160028.0,73.246,73.2541,73.2297,73.2297,160028.0
2019-07-02 13:35:00,89.85,89.86,89.84,89.85,5309.0,73.2378,73.246,73.2297,73.2378,5309.0
2019-07-02 13:40:00,89.84,89.87,89.84,89.87,8606.0,73.2297,73.2541,73.2297,73.2541,8606.0
2019-07-02 13:45:00,89.86,89.86,89.85,89.86,5698.0,73.246,73.246,73.2378,73.246,5698.0
2019-07-02 13:50:00,89.85,89.87,89.85,89.86,4579.0,73.2378,73.2541,73.2378,73.246,4579.0
2019-07-02 13:55:00,89.86,89.87,89.85,89.87,4278.0,73.246,73.2541,73.2378,73.2541,4278.0
2019-07-02 14:00:00,89.87,89.88,89.86,89.88,12182.0,73.2541,73.2623,73.246,73.2623,12182.0
2019-07-02 14:05:00,89.88,89.88,89.87,89.88,9316.0,73.2623,73.2623,73.2541,73.2623,9316.0
2019-07-02 14:10:00,89.87,89.89,89.87,89.88,10014.0,73.2541,73.2705,73.2541,73.2623,10014.0
2019-07-02 14:15:00,89.88,89.89,89.86,89.86,36460.0,73.2623,73.2705,73.246,73.246,36460.0
2019-07-02 14:20:00,89.86,89.87,89.85,89.85,8032.0,73.246,73.2541,73.2378,73.2378,8032.0
2019-07-02 14:25:00,89.85,89.88,89.85,89.85,144614.0,73.2378,73.2623,73.2378,73.2378,144614.0
2019-07-02 14:30:00,89.86,89.87,89.85,89.86,93075.0,73.246,73.2541,73.2378,73.246,93075.0
2019-07-02 14:35:00,89.86,89.86,89.85,89.86,13491.0,73.246,73.246,73.2378,73.246,13491.0
2019-07-02 14:40:00,89.86,89.86,89.85,89.86,805.0,73.246,73.246,73.2378,73.246,805.0
2019-07-02 14:45:00,89.86,89.86,89.85,89.86,21795.0,73.246,73.246,73.2378,73.246,21795.0
2019-07-02 14:50:00,89.86,89.87,89.85,89.86,116607.0,73.246,73.2541,73.2378,73.246,116607.0
2019-07-02 14:55:00,89.86,89.88,89.85,89.87,15876.0,73.246,73.2623,73.2378,73.2541,15876.0
2019-07-02 15:00:00,89.86,89.88,89.85,89.88,21635.0,73.246,73.2623,73.2378,73.2623,21635.0
2019-07-02 15:05:00,89.87,89.89,89.87,89.87,7007.0,73.2541,73.2705,73.2541,73.2541,7007.0
2019-07-02 15:10:00,89.87,89.87,89.84,89.84,23408.0,73.2541,73.2541,73.2297,73.2297,23408.0
2019-07-02 15:15:00,89.84,89.85,89.84,89.85,35698.0,73.2297,73.2378,73.2297,73.2378,35698.0
2019-07-02 15:20:00,89.85,89.85,89.83,89.84,17189.0,73.2378,73.2378,73.2215,73.2297,17189.0
2019-07-02 15:25:00,89.83,89.85,89.83,89.84,18834.0,73.2215,73.2378,73.2215,73.2297,18834.0
2019-07-02 15:30:00,89.84,89.85,89.83,89.83,18838.0,73.2297,73.2378,73.2215,73.2215,18838.0
2019-07-02 15:35:00,89.84,89.84,89.82,89.83,23442.0,73.2297,73.2297,73.2134,73.2215,23442.0
2019-07-02 15:40:00,89.83,89.85,89.82,89.84,75038.0,73.2215,73.2378,73.2134,73.2297,75038.0
2019-07-02 15:45:00,89.84,89.85,89.83,89.85,62232.0,73.2297,73.2378,73.2215,73.2378,62232.0
2019-07-02 15:50:00,89.86,89.86,89.84,89.86,47701.0,73.246,73.246,73.2297,73.246,47701.0
2019-07-02 15:55:00,89.86,89.86,89.84,89.84,50512.0,73.246,73.246,73.2297,73.2297,50512.0
2019-07-03 09:30:00,89.9,89.92,89.88,89.91,47294.0,73.2786,73.2949,73.2623,73.2868,47294.0
2019-07-03 09:35:00,89.91,89.94,89.9,89.94,29188.0,73.2868,73.3112,73.2786,73.3112,29188.0
2019-07-03 09:40:00,89.93,89.94,89.93,89.94,8287.0,73.3031,73.3112,73.3031,73.3112,8287.0
2019-07-03 09:45:00,89.94,89.94,89.9,89.92,22615.0,73.3112,73.3112,73.2786,73.2949,22615.0
2019-07-03 09:50:00,89.91,89.93,89.91,89.93,10162.0,73.2868,73.3031,73.2868,73.3031,10162.0
2019-07-03 09:55:00,89.93,89.93,89.91,89.92,26171.0,73.3031,73.3031,73.2868,73.2949,26171.0
2019-07-03 10:00:00,89.92,89.97,89.92,89.97,34565.0,73.2949,73.3357,73.2949,73.3357,34565.0
2019-07-03 10:05:00,89.96,89.98,89.95,89.97,38298.0,73.3275,73.3438,73.3194,73.3357,38298.0
2019-07-03 10:10:00,89.98,89.98,89.96,89.97,20049.0,73.3438,73.3438,73.3275,73.3357,20049.0
2019-07-03 10:15:00,89.97,89.98,89.96,89.98,33274.0,73.3357,73.3438,73.3275,73.3438,33274.0
2019-07-03 10:20:00,89.98,89.99,89.96,89.98,27403.0,73.3438,73.352,73.3275,73.3438,27403.0
2019-07-03 10:25:00,89.98,89.99,89.96,89.97,28007.0,73.3438,73.352,73.3275,73.3357,28007.0
2019-07-03 10:30:00,89.97,89.98,89.96,89.96,17182.0,73.3357,73.3438,73.3275,73.3275,17182.0
2019-07-03 10:35:00,89.96,89.97,89.95,89.96,26556.0,73.3275,73.3357,73.3194,73.3275,26556.0
2019-07-03 10:40:00,89.97,90.0,89.96,89.99,23699.0,73.3357,73.3601,73.3275,73.352,23699.0
2019-07-03 10:45:00,89.99,89.99,89.97,89.97,27242.0,73.352,73.352,73.3357,73.3357,27242.0
2019-07-03 10:50:00,89.97,89.98,89.95,89.97,22381.0,73.3357,73.3438,73.3194,73.3357,22381.0
2019-07-03 10:55:00,89.97,89.98,89.96,89.97,21697.0,73.3357,73.3438,73.3275,73.3357,21697.0
2019-07-03 11:00:00,89.97,89.98,89.96,89.97,43792.0,73.3357,73.3438,73.3275,73.3357,43792.0
2019-07-03 11:05:00,89.98,89.98,89.97,89.98,29593.0,73.3438,73.3438,73.3357,73.3438,29593.0
2019-07-03 11:10:00,89.97,89.98,89.96,89.97,40514.0,73.3357,73.3438,73.3275,73.3357,40514.0
2019-07-03 11:15:00,89.97,89.97,89.96,89.97,25715.0,73.3357,73.3357,73.3275,73.3357,25715.0
2019-07-03 11:20:00,89.97,89.97,89.96,89.96,22868.0,73.3357,73.3357,73.3275,73.3275,22868.0
2019-07-03 11:25:00,89.97,89.97,89.94,89.96,34811.0,73.3357,73.3357,73.3112,73.3275,34811.0
2019-07-03 11:30:00,89.95,89.96,89.95,89.95,18937.0,73.3194,73.3275,73.3194,73.3194,18937.0
2019-07-03 11:35:00,89.96,89.97,89.95,89.96,43439.0,73.3275,73.3357,73.3194,73.3275,43439.0
2019-07-03 11:40:00,89.97,89.98,89.96,89.97,81294.0,73.3357,73.3438,73.3275,73.3357,81294.0
2019-07-03 11:45:00,89.97,89.97,89.96,89.97,24391.0,73.3357,73.3357,73.3275,73.3357,24391.0
2019-07-03 11:50:00,89.97,89.98,89.96,89.98,112358.0,73.3357,73.3438,73.3275,73.3438,112358.0
2019-07-03 11:55:00,89.98,89.98,89.97,89.97,17340.0,73.3438,73.3438,73.3357,73.3357,17340.0
2019-07-03 12:00:00,89.98,89.98,89.96,89.96,29199.0,73.3438,73.3438,73.3275,73.3275,29199.0
2019-07-03 12:05:00,89.96,89.97,89.95,89.95,24763.0,73.3275,73.3357,73.3194,73.3194,24763.0
2019-07-03 12:10:00,89.94,89.95,89.94,89.95,11913.0,73.3112,73.3194,73.3112,73.3194,11913.0
2019-07-03 12:15:00,89.95,89.97,89.94,89.97,10603.0,73.3194,73.3357,73.3112,73.3357,10603.0
2019-07-03 12:20:00,89.97,89.97,89.96,89.97,20008.0,73.3357,73.3357,73.3275,73.3357,20008.0
2019-07-03 12:25:00,89.97,89.98,89.96,89.97,27699.0,73.3357,73.3438,73.3275,73.3357,27699.0
2019-07-03 12:30:00,89.98,89.98,89.97,89.97,16252.0,73.3438,73.3438,73.3357,73.3357,16252.0
2019-07-03 12:35:00,89.97,89.98,89.96,89.96,25693.0,73.3357,73.3438,73.3275,73.3275,25693.0
2019-07-03 12:40:00,89.96,89.97,89.95,89.97,24630.0,73.3275,73.3357,73.3194,73.3357,24630.0
2019-07-03 12:45:00,89.95,89.96,89.94,89.96,15904.0,73.3194,73.3275,73.3112,73.3275,15904.0
2019-07-03 12:50:00,89.95,89.99,89.95,89.98,117038.0,73.3194,73.352,73.3194,73.3438,117038.0
2019-07-03 12:55:00,89.98,90.0,89.98,89.99,138792.0,73.3438,73.3601,73.3438,73.352,138792.0
2019-07-05 09:30:00,89.5,89.58,89.4,89.4,58887.0,72.9526,73.0178,72.871,72.871,58887.0
2019-07-05 09:35:00,89.4,89.4,89.36,89.36,27403.0,72.871,72.871,72.8384,72.8384,27403.0
2019-07-05 09:40:00,89.35,89.36,89.28,89.3,166541.0,72.8303,72.8384,72.7732,72.7895,166541.0
2019-07-05 09:45:00,89.3,89.31,89.28,89.29,14918.0,72.7895,72.7977,72.7732,72.7814,14918.0
2019-07-05 09:50:00,89.29,89.29,89.24,89.25,31552.0,72.7814,72.7814,72.7406,72.7488,31552.0
2019-07-05 09:55:00,89.25,89.25,89.22,89.23,30597.0,72.7488,72.7488,72.7243,72.7325,30597.0
2019-07-05 10:00:00,89.23,89.25,89.2,89.25,49112.0,72.7325,72.7488,72.708,72.7488,49112.0
2019-07-05 10:05:00,89.25,89.27,89.24,89.27,24587.0,72.7488,72.7651,72.7406,72.7651,24587.0
2019-07-05 10:10:00,89.27,89.27,89.23,89.23,36543.0,72.7651,72.7651,72.7325,72.7325,36543.0
2019-07-05 10:15:00,89.23,89.24,89.18,89.19,49275.0,72.7325,72.7406,72.6917,72.6999,49275.0
2019-07-05 10:20:00,89.19,89.24,89.18,89.24,59048.0,72.6999,72.7406,72.6917,72.7406,59048.0
2019-07-05 10:25:00,89.23,89.24,89.22,89.23,34574.0,72.7325,72.7406,72.7243,72.7325,34574.0
2019-07-05 10:30:00,89.24,89.26,89.22,89.23,32265.0,72.7406,72.7569,72.7243,72.7325,32265.0
2019-07-05 10:35:00,89.23,89.23,89.2,89.2,89673.0,72.7325,72.7325,72.708,72.708,89673.0
2019-07-05 10:40:00,89.21,89.23,89.19,89.22,121602.0,72.7162,72.7325,72.6999,72.7243,121602.0
2019-07-05 10:45:00,89.22,89.26,89.21,89.26,34093.0,72.7243,72.7569,72.7162,72.7569,34093.0
2019-07-05 10:50:00,89.26,89.32,89.26,89.31,42496.0,72.7569,72.8058,72.7569,72.7977,42496.0
2019-07-05 10:55:00,89.31,89.36,89.31,89.35,22926.0,72.7977,72.8384,72.7977,72.8303,22926.0
2019-07-05 11:00:00,89.35,89.36,89.3,89.31,11015.0,72.8303,72.8384,72.7895,72.7977,11015.0
2019-07-05 11:05:00,89.31,89.32,89.29,89.31,23830.0,72.7977,72.8058,72.7814,72.7977,23830.0
2019-07-05 11:10:00,89.31,89.32,89.3,89.31,38252.0,72.7977,72.8058,72.7895,72.7977,38252.0
2019-07-05 11:15:00,89.31,89.36,89.3,89.36,77904.0,72.7977,72.8384,72.7895,72.8384,77904.0
2019-07-05 11:20:00,89.36,89.39,89.35,89.38,23212.0,72.8384,72.8629,72.8303,72.8547,23212.0
2019-07-05 11:25:00,89.38,89.38,89.35,89.37,23432.0,72.8547,72.8547,72.8303,72.8466,23432.0
2019-07-05 11:30:00,89.36,89.37,89.35,89.37,15744.0,72.8384,72.8466,72.8303,72.8466,15744.0
2019-07-05 11:35:00,89.37,89.38,89.35,89.36,15297.0,72.8466,72.8547,72.8303,72.8384,15297.0
2019-07-05 11:40:00,89.36,89.36,89.32,89.34,40171.0,72.8384,72.8384,72.8058,72.8221,40171.0
2019-07-05 11:45:00,89.34,89.4,89.33,89.4,20074.0,72.8221,72.871,72.814,72.871,20074.0
2019-07-05 11:50:00,89.39,89.4,89.38,89.39,11291.0,72.8629,72.871,72.8547,72.8629,11291.0
2019-07-05 11:55:00,89.39,89.39,89.37,89.39,15591.0,72.8629,72.8629,72.8466,72.8629,15591.0
2019-07-05 12:00:00,89.39,89.39,89.37,89.38,9659.0,72.8629,72.8629,72.8466,72.8547,9659.0
2019-07-05 12:05:00,89.37,89.38,89.36,89.38,13372.0,72.8466,72.8547,72.8384,72.8547,13372.0
2019-07-05 12:10:00,89.38,89.4,89.36,89.4,24744.0,72.8547,72.871,72.8384,72.871,24744.0
2019-07-05 12:15:00,89.4,89.42,89.39,89.41,14502.0,72.871,72.8873,72.8629,72.8792,14502.0
2019-07-05 12:20:00,89.4,89.42,89.39,89.42,28104.0,72.871,72.8873,72.8629,72.8873,28104.0
2019-07-05 12:25:00,89.41,89.41,89.39,89.4,7908.0,72.8792,72.8792,72.8629,72.871,7908.0
2019-07-05 12:30:00,89.39,89.4,89.38,89.4,20498.0,72.8629,72.871,72.8547,72.871,20498.0
2019-07-05 12:35:00,89.4,89.41,89.38,89.41,13117.0,72.871,72.8792,72.8547,72.8792,13117.0
2019-07-05 12:40:00,89.41,89.42,89.38,89.39,9607.0,72.8792,72.8873,72.8547,72.8629,9607.0
2019-07-05 12:45:00,89.39,89.42,89.38,89.42,14588.0,72.8629,72.8873,72.8547,72.8873,14588.0
2019-07-05 12:50:00,89.42,89.44,89.41,89.43,11109.0,72.8873,72.9037,72.8792,72.8955,11109.0
2019-07-05 12:55:00,89.43,89.45,89.42,89.45,18359.0,72.8955,72.9118,72.8873,72.9118,18359.0
2019-07-05 13:00:00,89.45,89.45,89.44,89.45,8259.0,72.9118,72.9118,72.9037,72.9118,8259.0
2019-07-05 13:05:00,89.45,89.47,89.44,89.46,31853.0,72.9118,72.9281,72.9037,72.92,31853.0
2019-07-05 13:10:00,89.47,89.47,89.45,89.45,13470.0,72.9281,72.9281,72.9118,72.9118,13470.0
2019-07-05 13:15:00,89.45,89.47,89.44,89.46,21240.0,72.9118,72.9281,72.9037,72.92,21240.0
2019-07-05 13:20:00,89.45,89.46,89.45,89.45,31136.0,72.9118,72.92,72.9118,72.9118,31136.0
2019-07-05 13:25:00,89.46,89.48,89.45,89.48,28035.0,72.92,72.9363,72.9118,72.9363,28035.0
2019-07-05 13:30:00,89.48,89.48,89.46,89.47,10310.0,72.9363,72.9363,72.92,72.9281,10310.0
2019-07-05 13:35:00,89.46,89.47,89.45,89.47,11623.0,72.92,72.9281,72.9118,72.9281,11623.0
2019-07-05 13:40:00,89.47,89.48,89.46,89.47,40065.0,72.9281,72.9363,72.92,72.9281,40065.0
2019-07-05 13:45:00,89.47,89.49,89.46,89.48,12700.0,72.9281,72.9444,72.92,72.9363,12700.0
2019-07-05 13:50:00,89.49,89.49,89.47,89.48,11100.0,72.9444,72.9444,72.9281,72.9363,11100.0
2019-07-05 13:55:00,89.47,89.49,89.47,89.48,34969.0,72.9281,72.9444,72.9281,72.9363,34969.0
2019-07-05 14:00:00,89.48,89.49,89.46,89.47,44419.0,72.9363,72.9444,72.92,72.9281,44419.0
2019-07-05 14:05:00,89.47,89.47,89.46,89.47,9038.0,72.9281,72.9281,72.92,72.9281,9038.0
2019-07-05 14:10:00,89.47,89.47,89.44,89.45,21925.0,72.9281,72.9281,72.9037,72.9118,21925.0
2019-07-05 14:15:00,89.45,89.46,89.44,89.45,14692.0,72.9118,72.92,72.9037,72.9118,14692.0
2019-07-05 14:20:00,89.45,89.46,89.44,89.45,14365.0,72.9118,72.92,72.9037,72.9118,14365.0
2019-07-05 14:25:00,89.45,89.46,89.44,89.45,16502.0,72.9118,72.92,72.9037,72.9118,16502.0
2019-07-05 14:30:00,89.45,89.47,89.45,89.47,11436.0,72.9118,72.9281,72.9118,72.9281,11436.0
2019-07-05 14:35:00,89.46,89.47,89.45,89.47,27492.0,72.92,72.9281,72.9118,72.9281,27492.0
2019-07-05 14:40:00,89.46,89.47,89.45,89.45,12748.0,72.92,72.9281,72.9118,72.9118,12748.0
2019-07-05 14:45:00,89.46,89.46,89.44,89.46,15525.0,72.92,72.92,72.9037,72.92,15525.0
2019-07-05 14:50:00,89.45,89.46,89.45,89.46,15095.0,72.9118,72.92,72.9118,72.92,15095.0
2019-07-05 14:55:00,89.45,89.46,89.44,89.46,43269.0,72.9118,72.92,72.9037,72.92,43269.0
2019-07-05 15:00:00,89.46,89.47,89.46,89.47,33660.0,72.92,72.9281,72.92,72.9281,33660.0
2019-07-05 15:05:00,89.47,89.47,89.45,89.45,26476.0,72.9281,72.9281,72.9118,72.9118,26476.0
2019-07-05 15:10:00,89.45,89.46,89.43,89.44,13565.0,72.9118,72.92,72.8955,72.9037,13565.0
2019-07-05 15:15:00,89.43,89.44,89.42,89.44,28428.0,72.8955,72.9037,72.8873,72.9037,28428.0
2019-07-05 15:20:00,89.44,89.45,89.43,89.44,17936.0,72.9037,72.9118,72.8955,72.9037,17936.0
2019-07-05 15:25:00,89.44,89.45,89.43,89.45,12100.0,72.9037,72.9118,72.8955,72.9118,12100.0
2019-07-05 15:30:00,89.44,89.45,89.43,89.44,17709.0,72.9037,72.9118,72.8955,72.9037,17709.0
2019-07-05 15:35:00,89.44,89.45,89.43,89.44,20578.0,72.9037,72.9118,72.8955,72.9037,20578.0
2019-07-05 15:40:00,89.44,89.44,89.43,89.44,23291.0,72.9037,72.9037,72.8955,72.9037,23291.0
2019-07-05 15:45:00,89.43,89.45,89.43,89.44,27496.0,72.8955,72.9118,72.8955,72.9037,27496.0
2019-07-05 15:50:00,89.44,89.45,89.44,89.45,31514.0,72.9037,72.9118,72.9037,72.9118,31514.0
2019-07-05 15:55:00,89.45,89.46,89.44,89.45,55323.0,72.9118,72.92,72.9037,72.9118,55323.0
2019-07-08 09:30:00,89.7,89.7,89.55,89.55,28682.0,73.1156,73.1156,72.9933,72.9933,28682.0
2019-07-08 09:35:00,89.56,89.56,89.5,89.51,7448.0,73.0015,73.0015,72.9526,72.9607,7448.0
2019-07-08 09:40:00,89.51,89.52,89.5,89.51,11273.0,72.9607,72.9689,72.9526,72.9607,11273.0
2019-07-08 09:45:00,89.51,89.55,89.5,89.55,14833.0,72.9607,72.9933,72.9526,72.9933,14833.0
2019-07-08 09:50:00,89.56,89.56,89.54,89.55,23667.0,73.0015,73.0015,72.9852,72.9933,23667.0
2019-07-08 09:55:00,89.54,89.55,89.53,89.54,7561.0,72.9852,72.9933,72.977,72.9852,7561.0
2019-07-08 10:00:00,89.54,89.55,89.53,89.54,22009.0,72.9852,72.9933,72.977,72.9852,22009.0
2019-07-08 10:05:00,89.54,89.54,89.52,89.52,4756.0,72.9852,72.9852,72.9689,72.9689,4756.0
2019-07-08 10:10:00,89.53,89.53,89.52,89.53,12334.0,72.977,72.977,72.9689,72.977,12334.0
2019-07-08 10:15:00,89.53,89.54,89.52,89.53,16882.0,72.977,72.9852,72.9689,72.977,16882.0
2019-07-08 10:20:00,89.52,89.53,89.52,89.53,12244.0,72.9689,72.977,72.9689,72.977,12244.0
2019-07-08 10:25:00,89.53,89.53,89.52,89.53,12979.0,72.977,72.977,72.9689,72.977,12979.0
2019-07-08 10:30:00,89.52,89.53,89.5,89.5,18325.0,72.9689,72.977,72.9526,72.9526,18325.0
2019-07-08 10:35:00,89.49,89.5,89.46,89.47,13726.0,72.9444,72.9526,72.92,72.9281,13726.0
2019-07-08 10:40:00,89.46,89.47,89.45,89.46,13400.0,72.92,72.9281,72.9118,72.92,13400.0
2019-07-08 10:45:00,89.45,89.47,89.45,89.47,12300.0,72.9118,72.9281,72.9118,72.9281,12300.0
2019-07-08 10:50:00,89.47,89.47,89.46,89.47,14857.0,72.9281,72.9281,72.92,72.9281,14857.0
2019-07-08 10:55:00,89.47,89.48,89.46,89.47,29466.0,72.9281,72.9363,72.92,72.9281,29466.0
2019-07-08 11:00:00,89.47,89.47,89.45,89.46,4608.0,72.9281,72.9281,72.9118,72.92,4608.0
2019-07-08 11:05:00,89.45,89.48,89.45,89.46,14071.0,72.9118,72.9363,72.9118,72.92,14071.0
2019-07-08 11:10:00,89.47,89.49,89.47,89.48,7658.0,72.9281,72.9444,72.9281,72.9363,7658.0
2019-07-08 11:15:00,89.48,89.49,89.47,89.48,6668.0,72.9363,72.9444,72.9281,72.9363,6668.0
2019-07-08 11:20:00,89.48,89.48,89.47,89.47,3108.0,72.9363,72.9363,72.9281,72.9281,3108.0
2019-07-08 11:25:00,89.47,89.48,89.47,89.48,3536.0,72.9281,72.9363,72.9281,72.9363,3536.0
2019-07-08 11:30:00,89.48,89.48,89.46,89.46,13645.0,72.9363,72.9363,72.92,72.92,13645.0
2019-07-08 11:35:00,89.47,89.47,89.46,89.47,5448.0,72.9281,72.9281,72.92,72.9281,5448.0
2019-07-08 11:40:00,89.46,89.47,89.42,89.42,12549.0,72.92,72.9281,72.8873,72.8873,12549.0
2019-07-08 11:45:00,89.43,89.45,89.43,89.45,12338.0,72.8955,72.9118,72.8955,72.9118,12338.0
2019-07-08 11:50:00,89.45,89.45,89.44,89.45,7220.0,72.9118,72.9118,72.9037,72.9118,7220.0
2019-07-08 11:55:00,89.45,89.45,89.44,89.45,14988.0,72.9118,72.9118,72.9037,72.9118,14988.0
2019-07-08 12:00:00,89.45,89.45,89.44,89.45,9732.0,72.9118,72.9118,72.9037,72.9118,9732.0
2019-07-08 12:05:00,89.45,89.46,89.44,89.45,6808.0,72.9118,72.92,72.9037,72.9118,6808.0
2019-07-08 12:10:00,89.45,89.46,89.45,89.45,53924.0,72.9118,72.92,72.9118,72.9118,53924.0
2019-07-08 12:15:00,89.45,89.46,89.44,89.46,10690.0,72.9118,72.92,72.9037,72.92,10690.0
2019-07-08 12:20:00,89.46,89.47,89.45,89.47,11520.0,72.92,72.9281,72.9118,72.9281,11520.0
2019-07-08 12:25:00,89.47,89.48,89.46,89.48,5591.0,72.9281,72.9363,72.92,72.9363,5591.0
2019-07-08 12:30:00,89.48,89.48,89.47,89.48,5099.0,72.9363,72.9363,72.9281,72.9363,5099.0
2019-07-08 12:35:00,89.46,89.47,89.46,89.47,4535.0,72.92,72.9281,72.92,72.9281,4535.0
2019-07-08 12:40:00,89.47,89.47,89.46,89.47,7725.0,72.9281,72.9281,72.92,72.9281,7725.0
2019-07-08 12:45:00,89.47,89.47,89.44,89.45,5465.0,72.9281,72.9281,72.9037,72.9118,5465.0
2019-07-08 12:50:00,89.46,89.47,89.46,89.47,5827.0,72.92,72.9281,72.92,72.9281,5827.0
2019-07-08 12:55:00,89.47,89.47,89.46,89.47,8393.0,72.9281,72.9281,72.92,72.9281,8393.0
2019-07-08 13:00:00,89.47,89.47,89.45,89.45,14963.0,72.9281,72.9281,72.9118,72.9118,14963.0
2019-07-08 13:05:00,89.45,89.49,89.45,89.49,7425.0,72.9118,72.9444,72.9118,72.9444,7425.0
2019-07-08 13:10:00,89.49,89.49,89.48,89.49,5130.0,72.9444,72.9444,72.9363,72.9444,5130.0
2019-07-08 13:15:00,89.48,89.49,89.47,89.48,5997.0,72.9363,72.9444,72.9281,72.9363,5997.0
2019-07-08 13:20:00,89.47,89.49,89.47,89.49,9692.0,72.9281,72.9444,72.9281,72.9444,9692.0
2019-07-08 13:25:00,89.48,89.49,89.48,89.48,4539.0,72.9363,72.9444,72.9363,72.9363,4539.0
2019-07-08 13:30:00,89.48,89.5,89.48,89.5,10502.0,72.9363,72.9526,72.9363,72.9526,10502.0
2019-07-08 13:35:00,89.49,89.51,89.49,89.51,8320.0,72.9444,72.9607,72.9444,72.9607,8320.0
2019-07-08 13:40:00,89.51,89.51,89.5,89.51,2391.0,72.9607,72.9607,72.9526,72.9607,2391.0
2019-07-08 13:45:00,89.5,89.53,89.5,89.53,12372.0,72.9526,72.977,72.9526,72.977,12372.0
2019-07-08 13:50:00,89.53,89.53,89.51,89.51,6856.0,72.977,72.977,72.9607,72.9607,6856.0
2019-07-08 13:55:00,89.52,89.52,89.5,89.51,6087.0,72.9689,72.9689,72.9526,72.9607,6087.0
2019-07-08 14:00:00,89.52,89.52,89.51,89.51,13396.0,72.9689,72.9689,72.9607,72.9607,13396.0
2019-07-08 14:05:00,89.52,89.52,89.51,89.52,5615.0,72.9689,72.9689,72.9607,72.9689,5615.0
2019-07-08 14:10:00,89.52,89.52,89.51,89.52,9674.0,72.9689,72.9689,72.9607,72.9689,9674.0
2019-07-08 14:15:00,89.52,89.52,89.51,89.51,14186.0,72.9689,72.9689,72.9607,72.9607,14186.0
2019-07-08 14:20:00,89.51,89.52,89.51,89.51,15821.0,72.9607,72.9689,72.9607,72.9607,15821.0
2019-07-08 14:25:00,89.52,89.52,89.51,89.51,5848.0,72.9689,72.9689,72.9607,72.9607,5848.0
2019-07-08 14:30:00,89.52,89.52,89.51,89.51,12198.0,72.9689,72.9689,72.9607,72.9607,12198.0
2019-07-08 14:35:00,89.52,89.52,89.51,89.52,7611.0,72.9689,72.9689,72.9607,72.9689,7611.0
2019-07-08 14:40:00,89.52,89.52,89.51,89.52,6700.0,72.9689,72.9689,72.9607,72.9689,6700.0
2019-07-08 14:45:00,89.52,89.52,89.5,89.51,8087.0,72.9689,72.9689,72.9526,72.9607,8087.0
2019-07-08 14:50:00,89.51,89.51,89.49,89.49,10967.0,72.9607,72.9607,72.9444,72.9444,10967.0
2019-07-08 14:55:00,89.5,89.5,89.45,89.46,22069.0,72.9526,72.9526,72.9118,72.92,22069.0
2019-07-08 15:00:00,89.45,89.46,89.42,89.43,17528.0,72.9118,72.92,72.8873,72.8955,17528.0
2019-07-08 15:05:00,89.42,89.43,89.41,89.41,12365.0,72.8873,72.8955,72.8792,72.8792,12365.0
2019-07-08 15:10:00,89.42,89.42,89.41,89.42,4916.0,72.8873,72.8873,72.8792,72.8873,4916.0
2019-07-08 15:15:00,89.42,89.43,89.41,89.42,21571.0,72.8873,72.8955,72.8792,72.8873,21571.0
2019-07-08 15:20:00,89.42,89.43,89.41,89.41,9645.0,72.8873,72.8955,72.8792,72.8792,9645.0
2019-07-08 15:25:00,89.41,89.42,89.4,89.41,14078.0,72.8792,72.8873,72.871,72.8792,14078.0
2019-07-08 15:30:00,89.41,89.41,89.4,89.4,12939.0,72.8792,72.8792,72.871,72.871,12939.0
2019-07-08 15:35:00,89.41,89.42,89.4,89.42,20182.0,72.8792,72.8873,72.871,72.8873,20182.0
2019-07-08 15:40:00,89.42,89.42,89.39,89.41,61365.0,72.8873,72.8873,72.8629,72.8792,61365.0
2019-07-08 15:45:00,89.41,89.41,89.37,89.39,43298.0,72.8792,72.8792,72.8466,72.8629,43298.0
2019-07-08 15:50:00,89.39,89.39,89.37,89.38,21891.0,72.8629,72.8629,72.8466,72.8547,21891.0
2019-07-08 15:55:00,89.39,89.39,89.36,89.37,33638.0,72.8629,72.8629,72.8384,72.8466,33638.0
2019-07-09 09:30:00,89.42,89.42,89.28,89.28,32909.0,72.8873,72.8873,72.7732,72.7732,32909.0
2019-07-09 09:35:00,89.28,89.28,89.24,89.26,24695.0,72.7732,72.7732,72.7406,72.7569,24695.0
2019-07-09 09:40:00,89.26,89.28,89.26,89.26,15102.0,72.7569,72.7732,72.7569,72.7569,15102.0
2019-07-09 09:45:00,89.25,89.26,89.23,89.24,30265.0,72.7488,72.7569,72.7325,72.7406,30265.0
2019-07-09 09:50:00,89.25,89.28,89.25,89.28,6473.0,72.7488,72.7732,72.7488,72.7732,6473.0
2019-07-09 09:55:00,89.29,89.29,89.26,89.27,6971.0,72.7814,72.7814,72.7569,72.7651,6971.0
2019-07-09 10:00:00,89.27,89.3,89.26,89.29,36838.0,72.7651,72.7895,72.7569,72.7814,36838.0
2019-07-09 10:05:00,89.3,89.3,89.29,89.3,12548.0,72.7895,72.7895,72.7814,72.7895,12548.0
2019-07-09 10:10:00,89.29,89.3,89.28,89.3,13241.0,72.7814,72.7895,72.7732,72.7895,13241.0
2019-07-09 10:15:00,89.29,89.31,89.29,89.29,7918.0,72.7814,72.7977,72.7814,72.7814,7918.0
2019-07-09 10:20:00,89.29,89.3,89.27,89.28,7342.0,72.7814,72.7895,72.7651,72.7732,7342.0
2019-07-09 10:25:00,89.28,89.29,89.27,89.29,15807.0,72.7732,72.7814,72.7651,72.7814,15807.0
2019-07-09 10:30:00,89.29,89.29,89.28,89.29,2398.0,72.7814,72.7814,72.7732,72.7814,2398.0
2019-07-09 10:35:00,89.29,89.29,89.25,89.25,7023.0,72.7814,72.7814,72.7488,72.7488,7023.0
2019-07-09 10:40:00,89.25,89.29,89.25,89.29,6897.0,72.7488,72.7814,72.7488,72.7814,6897.0
2019-07-09 10:45:00,89.28,89.3,89.27,89.29,7141.0,72.7732,72.7895,72.7651,72.7814,7141.0
2019-07-09 10:50:00,89.29,89.31,89.29,89.31,3909.0,72.7814,72.7977,72.7814,72.7977,3909.0
2019-07-09 10:55:00,89.31,89.33,89.3,89.33,12485.0,72.7977,72.814,72.7895,72.814,12485.0
2019-07-09 11:00:00,89.33,89.34,89.32,89.33,16323.0,72.814,72.8221,72.8058,72.814,16323.0
2019-07-09 11:05:00,89.32,89.33,89.31,89.31,5502.0,72.8058,72.814,72.7977,72.7977,5502.0
2019-07-09 11:10:00,89.3,89.31,89.29,89.3,122661.0,72.7895,72.7977,72.7814,72.7895,122661.0
2019-07-09 11:15:00,89.3,89.31,89.29,89.31,21629.0,72.7895,72.7977,72.7814,72.7977,21629.0
2019-07-09 11:20:00,89.31,89.32,89.3,89.31,14073.0,72.7977,72.8058,72.7895,72.7977,14073.0
2019-07-09 11:25:00,89.31,89.32,89.31,89.31,3873.0,72.7977,72.8058,72.7977,72.7977,3873.0
2019-07-09 11:30:00,89.32,89.33,89.32,89.33,8837.0,72.8058,72.814,72.8058,72.814,8837.0
2019-07-09 11:35:00,89.33,89.33,89.29,89.29,7931.0,72.814,72.814,72.7814,72.7814,7931.0
2019-07-09 11:40:00,89.29,89.3,89.28,89.3,3907.0,72.7814,72.7895,72.7732,72.7895,3907.0
2019-07-09 11:45:00,89.3,89.3,89.28,89.3,8607.0,72.7895,72.7895,72.7732,72.7895,8607.0
2019-07-09 11:50:00,89.3,89.3,89.29,89.3,4935.0,72.7895,72.7895,72.7814,72.7895,4935.0
2019-07-09 11:55:00,89.3,89.3,89.29,89.29,2751.0,72.7895,72.7895,72.7814,72.7814,2751.0
2019-07-09 12:00:00,89.3,89.3,89.29,89.3,2578.0,72.7895,72.7895,72.7814,72.7895,2578.0
2019-07-09 12:05:00,89.3,89.3,89.27,89.28,5509.0,72.7895,72.7895,72.7651,72.7732,5509.0
2019-07-09 12:10:00,89.28,89.29,89.27,89.28,8012.0,72.7732,72.7814,72.7651,72.7732,8012.0
2019-07-09 12:15:00,89.29,89.3,89.28,89.3,5466.0,72.7814,72.7895,72.7732,72.7895,5466.0
2019-07-09 12:20:00,89.3,89.32,89.29,89.31,6183.0,72.7895,72.8058,72.7814,72.7977,6183.0
2019-07-09 12:25:00,89.31,89.32,89.31,89.31,11533.0,72.7977,72.8058,72.7977,72.7977,11533.0
2019-07-09 12:30:00,89.32,89.32,89.31,89.31,7346.0,72.8058,72.8058,72.7977,72.7977,7346.0
2019-07-09 12:35:00,89.31,89.32,89.29,89.29,6863.0,72.7977,72.8058,72.7814,72.7814,6863.0
2019-07-09 12:40:00,89.3,89.3,89.29,89.29,2081.0,72.7895,72.7895,72.7814,72.7814,2081.0
2019-07-09 12:45:00,89.3,89.3,89.29,89.3,2858.0,72.7895,72.7895,72.7814,72.7895,2858.0
2019-07-09 12:50:00,89.3,89.3,89.29,89.3,6420.0,72.7895,72.7895,72.7814,72.7895,6420.0
2019-07-09 12:55:00,89.3,89.3,89.29,89.3,6548.0,72.7895,72.7895,72.7814,72.7895,6548.0
2019-07-09 13:00:00,89.3,89.3,89.29,89.3,14342.0,72.7895,72.7895,72.7814,72.7895,14342.0
2019-07-09 13:05:00,89.3,89.3,89.29,89.3,3952.0,72.7895,72.7895,72.7814,72.7895,3952.0
2019-07-09 13:10:00,89.3,89.3,89.29,89.3,7371.0,72.7895,72.7895,72.7814,72.7895,7371.0
2019-07-09 13:15:00,89.3,89.3,89.29,89.3,14151.0,72.7895,72.7895,72.7814,72.7895,14151.0
2019-07-09 13:20:00,89.3,89.31,89.29,89.31,5038.0,72.7895,72.7977,72.7814,72.7977,5038.0
2019-07-09 13:25:00,89.31,89.31,89.3,89.31,5618.0,72.7977,72.7977,72.7895,72.7977,5618.0
2019-07-09 13:30:00,89.3,89.31,89.28,89.29,16236.0,72.7895,72.7977,72.7732,72.7814,16236.0
2019-07-09 13:35:00,89.29,89.31,89.29,89.31,3417.0,72.7814,72.7977,72.7814,72.7977,3417.0
2019-07-09 13:40:00,89.3,89.31,89.3,89.31,4505.0,72.7895,72.7977,72.7895,72.7977,4505.0
2019-07-09 13:45:00,89.31,89.31,89.3,89.31,7051.0,72.7977,72.7977,72.7895,72.7977,7051.0
2019-07-09 13:50:00,89.31,89.32,89.3,89.31,11189.0,72.7977,72.8058,72.7895,72.7977,11189.0
2019-07-09 13:55:00,89.32,89.33,89.32,89.33,5805.0,72.8058,72.814,72.8058,72.814,5805.0
2019-07-09 14:00:00,89.33,89.33,89.32,89.33,4915.0,72.814,72.814,72.8058,72.814,4915.0
2019-07-09 14:05:00,89.32,89.32,89.31,89.31,11494.0,72.8058,72.8058,72.7977,72.7977,11494.0
2019-07-09 14:10:00,89.32,89.33,89.31,89.33,7695.0,72.8058,72.814,72.7977,72.814,7695.0
2019-07-09 14:15:00,89.33,89.33,89.32,89.33,4830.0,72.814,72.814,72.8058,72.814,4830.0
2019-07-09 14:20:00,89.33,89.33,89.32,89.33,16859.0,72.814,72.814,72.8058,72.814,16859.0
2019-07-09 14:25:00,89.33,89.33,89.32,89.33,4452.0,72.814,72.814,72.8058,72.814,4452.0
2019-07-09 14:30:00,89.33,89.34,89.32,89.34,23613.0,72.814,72.8221,72.8058,72.8221,23613.0
2019-07-09 14:35:00,89.34,89.34,89.33,89.34,6222.0,72.8221,72.8221,72.814,72.8221,6222.0
2019-07-09 14:40:00,89.34,89.34,89.33,89.34,9605.0,72.8221,72.8221,72.814,72.8221,9605.0
2019-07-09 14:45:00,89.34,89.34,89.33,89.33,5316.0,72.8221,72.8221,72.814,72.814,5316.0
2019-07-09 14:50:00,89.33,89.33,89.31,89.31,11095.0,72.814,72.814,72.7977,72.7977,11095.0
2019-07-09 14:55:00,89.32,89.32,89.3,89.31,22679.0,72.8058,72.8058,72.7895,72.7977,22679.0
2019-07-09 15:00:00,89.31,89.31,89.26,89.26,6942.0,72.7977,72.7977,72.7569,72.7569,6942.0
2019-07-09 15:05:00,89.26,89.27,89.25,89.25,11710.0,72.7569,72.7651,72.7488,72.7488,11710.0
2019-07-09 15:10:00,89.25,89.26,89.24,89.26,10125.0,72.7488,72.7569,72.7406,72.7569,10125.0
2019-07-09 15:15:00,89.26,89.26,89.25,89.26,5573.0,72.7569,72.7569,72.7488,72.7569,5573.0
2019-07-09 15:20:00,89.25,89.26,89.25,89.26,7962.0,72.7488,72.7569,72.7488,72.7569,7962.0
2019-07-09 15:25:00,89.25,89.26,89.25,89.25,7454.0,72.7488,72.7569,72.7488,72.7488,7454.0
2019-07-09 15:30:00,89.25,89.26,89.25,89.26,7855.0,72.7488,72.7569,72.7488,72.7569,7855.0
2019-07-09 15:35:00,89.26,89.27,89.25,89.27,19963.0,72.7569,72.7651,72.7488,72.7651,19963.0
2019-07-09 15:40:00,89.26,89.28,89.26,89.28,16526.0,72.7569,72.7732,72.7569,72.7732,16526.0
2019-07-09 15:45:00,89.28,89.28,89.27,89.28,4403.0,72.7732,72.7732,72.7651,72.7732,4403.0
2019-07-09 15:50:00,89.28,89.29,89.27,89.29,24187.0,72.7732,72.7814,72.7651,72.7814,24187.0
2019-07-09 15:55:00,89.28,89.29,89.26,89.26,10518.0,72.7732,72.7814,72.7569,72.7569,10518.0
2019-07-10 09:30:00,89.4,89.49,89.36,89.42,48246.0,72.871,72.9444,72.8384,72.8873,48246.0
2019-07-10 09:35:00,89.43,89.44,89.4,89.44,50420.0,72.8955,72.9037,72.871,72.9037,50420.0
2019-07-10 09:40:00,89.44,89.47,89.42,89.46,4957.0,72.9037,72.9281,72.8873,72.92,4957.0
2019-07-10 09:45:00,89.47,89.47,89.45,89.45,25557.0,72.9281,72.9281,72.9118,72.9118,25557.0
2019-07-10 09:50:00,89.45,89.46,89.4,89.42,25496.0,72.9118,72.92,72.871,72.8873,25496.0
2019-07-10 09:55:00,89.43,89.43,89.4,89.42,5506.0,72.8955,72.8955,72.871,72.8873,5506.0
2019-07-10 10:00:00,89.42,89.46,89.42,89.45,17105.0,72.8873,72.92,72.8873,72.9118,17105.0
2019-07-10 10:05:00,89.44,89.47,89.44,89.47,3586.0,72.9037,72.9281,72.9037,72.9281,3586.0
2019-07-10 10:10:00,89.47,89.47,89.44,89.46,12132.0,72.9281,72.9281,72.9037,72.92,12132.0
2019-07-10 10:15:00,89.45,89.46,89.43,89.45,12692.0,72.9118,72.92,72.8955,72.9118,12692.0
2019-07-10 10:20:00,89.45,89.47,89.44,89.45,17540.0,72.9118,72.9281,72.9037,72.9118,17540.0
2019-07-10 10:25:00,89.45,89.45,89.42,89.42,2372.0,72.9118,72.9118,72.8873,72.8873,2372.0
2019-07-10 10:30:00,89.43,89.43,89.39,89.41,9850.0,72.8955,72.8955,72.8629,72.8792,9850.0
2019-07-10 10:35:00,89.4,89.44,89.37,89.43,13382.0,72.871,72.9037,72.8466,72.8955,13382.0
2019-07-10 10:40:00,89.42,89.47,89.4,89.44,9389.0,72.8873,72.9281,72.871,72.9037,9389.0
2019-07-10 10:45:00,89.45,89.46,89.44,89.45,5041.0,72.9118,72.92,72.9037,72.9118,5041.0
2019-07-10 10:50:00,89.47,89.47,89.45,89.47,20135.0,72.9281,72.9281,72.9118,72.9281,20135.0
2019-07-10 10:55:00,89.46,89.49,89.46,89.48,19399.0,72.92,72.9444,72.92,72.9363,19399.0
2019-07-10 11:00:00,89.48,89.48,89.45,89.45,8587.0,72.9363,72.9363,72.9118,72.9118,8587.0
2019-07-10 11:05:00,89.46,89.51,89.46,89.5,21109.0,72.92,72.9607,72.92,72.9526,21109.0
2019-07-10 11:10:00,89.5,89.5,89.47,89.48,4664.0,72.9526,72.9526,72.9281,72.9363,4664.0
2019-07-10 11:15:00,89.48,89.51,89.47,89.5,17200.0,72.9363,72.9607,72.9281,72.9526,17200.0
2019-07-10 11:20:00,89.5,89.51,89.47,89.48,4047.0,72.9526,72.9607,72.9281,72.9363,4047.0
2019-07-10 11:25:00,89.48,89.5,89.47,89.48,5972.0,72.9363,72.9526,72.9281,72.9363,5972.0
2019-07-10 11:30:00,89.48,89.49,89.47,89.48,15601.0,72.9363,72.9444,72.9281,72.9363,15601.0
2019-07-10 11:35:00,89.47,89.5,89.47,89.49,8259.0,72.9281,72.9526,72.9281,72.9444,8259.0
2019-07-10 11:40:00,89.49,89.51,89.48,89.48,17990.0,72.9444,72.9607,72.9363,72.9363,17990.0
2019-07-10 11:45:00,89.48,89.49,89.46,89.46,6455.0,72.9363,72.9444,72.92,72.92,6455.0
2019-07-10 11:50:00,89.47,89.47,89.45,89.46,8043.0,72.9281,72.9281,72.9118,72.92,8043.0
2019-07-10 11:55:00,89.47,89.48,89.47,89.47,3403.0,72.9281,72.9363,72.9281,72.9281,3403.0
2019-07-10 12:00:00,89.48,89.48,89.44,89.44,6937.0,72.9363,72.9363,72.9037,72.9037,6937.0
2019-07-10 12:05:00,89.44,89.45,89.43,89.44,3000.0,72.9037,72.9118,72.8955,72.9037,3000.0
2019-07-10 12:10:00,89.45,89.45,89.43,89.44,4785.0,72.9118,72.9118,72.8955,72.9037,4785.0
2019-07-10 12:15:00,89.44,89.44,89.43,89.44,2131.0,72.9037,72.9037,72.8955,72.9037,2131.0
2019-07-10 12:20:00,89.44,89.44,89.42,89.43,3855.0,72.9037,72.9037,72.8873,72.8955,3855.0
2019-07-10 12:25:00,89.44,89.44,89.43,89.44,3093.0,72.9037,72.9037,72.8955,72.9037,3093.0
2019-07-10 12:30:00,89.43,89.44,89.42,89.44,3736.0,72.8955,72.9037,72.8873,72.9037,3736.0
2019-07-10 12:35:00,89.44,89.44,89.42,89.43,11868.0,72.9037,72.9037,72.8873,72.8955,11868.0
2019-07-10 12:40:00,89.44,89.44,89.43,89.44,928.0,72.9037,72.9037,72.8955,72.9037,928.0
2019-07-10 12:45:00,89.43,89.44,89.43,89.44,5080.0,72.8955,72.9037,72.8955,72.9037,5080.0
2019-07-10 12:50:00,89.43,89.43,89.41,89.42,18712.0,72.8955,72.8955,72.8792,72.8873,18712.0
2019-07-10 12:55:00,89.42,89.45,89.41,89.44,2643.0,72.8873,72.9118,72.8792,72.9037,2643.0
2019-07-10 13:00:00,89.45,89.45,89.39,89.39,34686.0,72.9118,72.9118,72.8629,72.8629,34686.0
2019-07-10 13:05:00,89.4,89.41,89.36,89.37,6234.0,72.871,72.8792,72.8384,72.8466,6234.0
2019-07-10 13:10:00,89.38,89.4,89.38,89.4,3269.0,72.8547,72.871,72.8547,72.871,3269.0
2019-07-10 13:15:00,89.4,89.4,89.38,89.38,9995.0,72.871,72.871,72.8547,72.8547,9995.0
2019-07-10 13:20:00,89.38,89.38,89.36,89.38,9124.0,72.8547,72.8547,72.8384,72.8547,9124.0
2019-07-10 13:25:00,89.38,89.38,89.35,89.37,1660.0,72.8547,72.8547,72.8303,72.8466,1660.0
2019-07-10 13:30:00,89.36,89.38,89.36,89.38,5350.0,72.8384,72.8547,72.8384,72.8547,5350.0
2019-07-10 13:35:00,89.37,89.39,89.37,89.38,9942.0,72.8466,72.8629,72.8466,72.8547,9942.0
2019-07-10 13:40:00,89.38,89.4,89.38,89.4,4595.0,72.8547,72.871,72.8547,72.871,4595.0
2019-07-10 13:45:00,89.4,89.4,89.39,89.39,3989.0,72.871,72.871,72.8629,72.8629,3989.0
2019-07-10 13:50:00,89.4,89.4,89.38,89.4,2191.0,72.871,72.871,72.8547,72.871,2191.0
2019-07-10 13:55:00,89.4,89.41,89.39,89.4,8659.0,72.871,72.8792,72.8629,72.871,8659.0
2019-07-10 14:00:00,89.41,89.46,89.41,89.46,16505.0,72.8792,72.92,72.8792,72.92,16505.0
2019-07-10 14:05:00,89.45,89.47,89.44,89.45,20505.0,72.9118,72.9281,72.9037,72.9118,20505.0
2019-07-10 14:10:00,89.45,89.46,89.44,89.45,10193.0,72.9118,72.92,72.9037,72.9118,10193.0
2019-07-10 14:15:00,89.44,89.44,89.4,89.41,11072.0,72.9037,72.9037,72.871,72.8792,11072.0
2019-07-10 14:20:00,89.4,89.4,89.38,89.38,4551.0,72.871,72.871,72.8547,72.8547,4551.0
2019-07-10 14:25:00,89.38,89.4,89.37,89.4,4221.0,72.8547,72.871,72.8466,72.871,4221.0
2019-07-10 14:30:00,89.39,89.43,89.39,89.42,4929.0,72.8629,72.8955,72.8629,72.8873,4929.0
2019-07-10 14:35:00,89.42,89.42,89.4,89.41,7676.0,72.8873,72.8873,72.871,72.8792,7676.0
2019-07-10 14:40:00,89.41,89.42,89.4,89.41,15119.0,72.8792,72.8873,72.871,72.8792,15119.0
2019-07-10 14:45:00,89.4,89.4,89.39,89.4,9848.0,72.871,72.871,72.8629,72.871,9848.0
2019-07-10 14:50:00,89.4,89.41,89.39,89.4,12937.0,72.871,72.8792,72.8629,72.871,12937.0
2019-07-10 14:55:00,89.4,89.43,89.39,89.43,30473.0,72.871,72.8955,72.8629,72.8955,30473.0
2019-07-10 15:00:00,89.43,89.43,89.41,89.42,14960.0,72.8955,72.8955,72.8792,72.8873,14960.0
2019-07-10 15:05:00,89.42,89.42,89.41,89.42,5253.0,72.8873,72.8873,72.8792,72.8873,5253.0
2019-07-10 15:10:00,89.42,89.42,89.4,89.41,16667.0,72.8873,72.8873,72.871,72.8792,16667.0
2019-07-10 15:15:00,89.4,89.41,89.4,89.4,27198.0,72.871,72.8792,72.871,72.871,27198.0
2019-07-10 15:20:00,89.4,89.41,89.4,89.41,24432.0,72.871,72.8792,72.871,72.8792,24432.0
2019-07-10 15:25:00,89.41,89.43,89.4,89.43,21512.0,72.8792,72.8955,72.871,72.8955,21512.0
2019-07-10 15:30:00,89.43,89.43,89.42,89.43,3006.0,72.8955,72.8955,72.8873,72.8955,3006.0
2019-07-10 15:35:00,89.43,89.43,89.39,89.39,7264.0,72.8955,72.8955,72.8629,72.8629,7264.0
2019-07-10 15:40:00,89.4,89.42,89.39,89.42,12013.0,72.871,72.8873,72.8629,72.8873,12013.0
2019-07-10 15:45:00,89.41,89.42,89.4,89.41,14465.0,72.8792,72.8873,72.871,72.8792,14465.0
2019-07-10 15:50:00,89.4,89.41,89.39,89.41,14721.0,72.871,72.8792,72.8629,72.8792,14721.0
2019-07-10 15:55:00,89.41,89.42,89.4,89.41,28514.0,72.8792,72.8873,72.871,72.8792,28514.0
2019-07-11 09:30:00,89.33,89.35,89.31,89.35,34969.0,72.814,72.8303,72.7977,72.8303,34969.0
2019-07-11 09:35:00,89.37,89.37,89.32,89.35,16522.0,72.8466,72.8466,72.8058,72.8303,16522.0
2019-07-11 09:40:00,89.36,89.36,89.33,89.35,20875.0,72.8384,72.8384,72.814,72.8303,20875.0
2019-07-11 09:45:00,89.35,89.35,89.32,89.34,9251.0,72.8303,72.8303,72.8058,72.8221,9251.0
2019-07-11 09:50:00,89.33,89.34,89.31,89.32,4424.0,72.814,72.8221,72.7977,72.8058,4424.0
2019-07-11 09:55:00,89.32,89.35,89.32,89.32,19329.0,72.8058,72.8303,72.8058,72.8058,19329.0
2019-07-11 10:00:00,89.33,89.35,89.32,89.35,11039.0,72.814,72.8303,72.8058,72.8303,11039.0
2019-07-11 10:05:00,89.36,89.39,89.35,89.38,39985.0,72.8384,72.8629,72.8303,72.8547,39985.0
2019-07-11 10:10:00,89.38,89.39,89.37,89.39,44454.0,72.8547,72.8629,72.8466,72.8629,44454.0
2019-07-11 10:15:00,89.39,89.39,89.36,89.36,8037.0,72.8629,72.8629,72.8384,72.8384,8037.0
2019-07-11 10:20:00,89.36,89.37,89.36,89.37,8074.0,72.8384,72.8466,72.8384,72.8466,8074.0
2019-07-11 10:25:00,89.36,89.36,89.34,89.34,7937.0,72.8384,72.8384,72.8221,72.8221,7937.0
2019-07-11 10:30:00,89.32,89.33,89.29,89.3,11616.0,72.8058,72.814,72.7814,72.7895,11616.0
2019-07-11 10:35:00,89.29,89.3,89.28,89.3,7184.0,72.7814,72.7895,72.7732,72.7895,7184.0
2019-07-11 10:40:00,89.29,89.31,89.29,89.31,55822.0,72.7814,72.7977,72.7814,72.7977,55822.0
2019-07-11 10:45:00,89.31,89.32,89.3,89.32,6611.0,72.7977,72.8058,72.7895,72.8058,6611.0
2019-07-11 10:50:00,89.3,89.32,89.3,89.31,8815.0,72.7895,72.8058,72.7895,72.7977,8815.0
2019-07-11 10:55:00,89.31,89.31,89.3,89.31,2083.0,72.7977,72.7977,72.7895,72.7977,2083.0
2019-07-11 11:00:00,89.31,89.33,89.3,89.32,32445.0,72.7977,72.814,72.7895,72.8058,32445.0
2019-07-11 11:05:00,89.32,89.32,89.3,89.31,5016.0,72.8058,72.8058,72.7895,72.7977,5016.0
2019-07-11 11:10:00,89.32,89.34,89.31,89.33,8631.0,72.8058,72.8221,72.7977,72.814,8631.0
2019-07-11 11:15:00,89.34,89.35,89.33,89.35,40843.0,72.8221,72.8303,72.814,72.8303,40843.0
2019-07-11 11:20:00,89.35,89.35,89.34,89.35,42941.0,72.8303,72.8303,72.8221,72.8303,42941.0
2019-07-11 11:25:00,89.36,89.36,89.32,89.34,86795.0,72.8384,72.8384,72.8058,72.8221,86795.0
2019-07-11 11:30:00,89.33,89.35,89.33,89.34,7648.0,72.814,72.8303,72.814,72.8221,7648.0
2019-07-11 11:35:00,89.33,89.34,89.33,89.34,3052.0,72.814,72.8221,72.814,72.8221,3052.0
2019-07-11 11:40:00,89.35,89.35,89.32,89.33,9947.0,72.8303,72.8303,72.8058,72.814,9947.0
2019-07-11 11:45:00,89.32,89.32,89.3,89.31,3735.0,72.8058,72.8058,72.7895,72.7977,3735.0
2019-07-11 11:50:00,89.31,89.32,89.31,89.31,8871.0,72.7977,72.8058,72.7977,72.7977,8871.0
2019-07-11 11:55:00,89.31,89.32,89.3,89.3,3113.0,72.7977,72.8058,72.7895,72.7895,3113.0
2019-07-11 12:00:00,89.31,89.32,89.3,89.31,10509.0,72.7977,72.8058,72.7895,72.7977,10509.0
2019-07-11 12:05:00,89.3,89.31,89.29,89.29,6353.0,72.7895,72.7977,72.7814,72.7814,6353.0
2019-07-11 12:10:00,89.3,89.3,89.27,89.28,5019.0,72.7895,72.7895,72.7651,72.7732,5019.0
2019-07-11 12:15:00,89.28,89.29,89.26,89.27,6996.0,72.7732,72.7814,72.7569,72.7651,6996.0
2019-07-11 12:20:00,89.28,89.29,89.27,89.28,3198.0,72.7732,72.7814,72.7651,72.7732,3198.0
2019-07-11 12:25:00,89.29,89.3,89.28,89.3,8889.0,72.7814,72.7895,72.7732,72.7895,8889.0
2019-07-11 12:30:00,89.3,89.3,89.27,89.27,4960.0,72.7895,72.7895,72.7651,72.7651,4960.0
2019-07-11 12:35:00,89.27,89.27,89.26,89.27,9506.0,72.7651,72.7651,72.7569,72.7651,9506.0
2019-07-11 12:40:00,89.26,89.28,89.26,89.26,11885.0,72.7569,72.7732,72.7569,72.7569,11885.0
2019-07-11 12:45:00,89.27,89.28,89.26,89.27,3992.0,72.7651,72.7732,72.7569,72.7651,3992.0
2019-07-11 12:50:00,89.27,89.27,89.26,89.27,2909.0,72.7651,72.7651,72.7569,72.7651,2909.0
2019-07-11 12:55:00,89.27,89.27,89.25,89.26,5789.0,72.7651,72.7651,72.7488,72.7569,5789.0
2019-07-11 13:00:00,89.26,89.27,89.14,89.21,78949.0,72.7569,72.7651,72.6591,72.7162,78949.0
2019-07-11 13:05:00,89.2,89.21,89.17,89.18,14788.0,72.708,72.7162,72.6836,72.6917,14788.0
2019-07-11 13:10:00,89.17,89.2,89.16,89.18,4832.0,72.6836,72.708,72.6754,72.6917,4832.0
2019-07-11 13:15:00,89.19,89.19,89.14,89.15,8042.0,72.6999,72.6999,72.6591,72.6673,8042.0
2019-07-11 13:20:00,89.14,89.15,89.13,89.14,23090.0,72.6591,72.6673,72.651,72.6591,23090.0
2019-07-11 13:25:00,89.14,89.15,89.08,89.09,13811.0,72.6591,72.6673,72.6102,72.6184,13811.0
2019-07-11 13:30:00,89.08,89.1,89.08,89.09,20463.0,72.6102,72.6265,72.6102,72.6184,20463.0
2019-07-11 13:35:00,89.09,89.11,89.09,89.11,20763.0,72.6184,72.6347,72.6184,72.6347,20763.0
2019-07-11 13:40:00,89.1,89.1,89.07,89.07,4974.0,72.6265,72.6265,72.6021,72.6021,4974.0
2019-07-11 13:45:00,89.06,89.08,89.06,89.08,9551.0,72.5939,72.6102,72.5939,72.6102,9551.0
2019-07-11 13:50:00,89.08,89.14,89.08,89.14,5344.0,72.6102,72.6591,72.6102,72.6591,5344.0
2019-07-11 13:55:00,89.13,89.15,89.12,89.15,11911.0,72.651,72.6673,72.6428,72.6673,11911.0
2019-07-11 14:00:00,89.16,89.16,89.13,89.14,14978.0,72.6754,72.6754,72.651,72.6591,14978.0
2019-07-11 14:05:00,89.15,89.15,89.13,89.15,6919.0,72.6673,72.6673,72.651,72.6673,6919.0
2019-07-11 14:10:00,89.15,89.15,89.14,89.15,4528.0,72.6673,72.6673,72.6591,72.6673,4528.0
2019-07-11 14:15:00,89.15,89.15,89.13,89.14,5347.0,72.6673,72.6673,72.651,72.6591,5347.0
2019-07-11 14:20:00,89.13,89.15,89.12,89.14,30271.0,72.651,72.6673,72.6428,72.6591,30271.0
2019-07-11 14:25:00,89.15,89.15,89.14,89.15,13157.0,72.6673,72.6673,72.6591,72.6673,13157.0
2019-07-11 14:30:00,89.15,89.18,89.14,89.17,14567.0,72.6673,72.6917,72.6591,72.6836,14567.0
2019-07-11 14:35:00,89.17,89.19,89.16,89.19,12952.0,72.6836,72.6999,72.6754,72.6999,12952.0
2019-07-11 14:40:00,89.19,89.21,89.18,89.19,17619.0,72.6999,72.7162,72.6917,72.6999,17619.0
2019-07-11 14:45:00,89.19,89.21,89.18,89.2,23594.0,72.6999,72.7162,72.6917,72.708,23594.0
2019-07-11 14:50:00,89.2,89.2,89.18,89.18,3794.0,72.708,72.708,72.6917,72.6917,3794.0
2019-07-11 14:55:00,89.18,89.18,89.15,89.17,9933.0,72.6917,72.6917,72.6673,72.6836,9933.0
2019-07-11 15:00:00,89.17,89.18,89.16,89.17,18125.0,72.6836,72.6917,72.6754,72.6836,18125.0
2019-07-11 15:05:00,89.16,89.16,89.14,89.16,3946.0,72.6754,72.6754,72.6591,72.6754,3946.0
2019-07-11 15:10:00,89.16,89.17,89.15,89.16,10964.0,72.6754,72.6836,72.6673,72.6754,10964.0
2019-07-11 15:15:00,89.16,89.17,89.15,89.17,11372.0,72.6754,72.6836,72.6673,72.6836,11372.0
2019-07-11 15:20:00,89.17,89.17,89.14,89.14,5659.0,72.6836,72.6836,72.6591,72.6591,5659.0
2019-07-11 15:25:00,89.15,89.17,89.14,89.16,8388.0,72.6673,72.6836,72.6591,72.6754,8388.0
2019-07-11 15:30:00,89.17,89.19,89.16,89.18,8744.0,72.6836,72.6999,72.6754,72.6917,8744.0
2019-07-11 15:35:00,89.18,89.18,89.17,89.18,4040.0,72.6917,72.6917,72.6836,72.6917,4040.0
2019-07-11 15:40:00,89.18,89.18,89.14,89.15,12514.0,72.6917,72.6917,72.6591,72.6673,12514.0
2019-07-11 15:45:00,89.15,89.15,89.13,89.14,3805.0,72.6673,72.6673,72.651,72.6591,3805.0
2019-07-11 15:50:00,89.14,89.14,89.12,89.13,17899.0,72.6591,72.6591,72.6428,72.651,17899.0
2019-07-11 15:55:00,89.13,89.13,89.11,89.11,53960.0,72.651,72.651,72.6347,72.6347,53960.0
2019-07-12 09:30:00,89.11,89.14,89.1,89.13,27484.0,72.6347,72.6591,72.6265,72.651,27484.0
2019-07-12 09:35:00,89.12,89.13,89.12,89.13,4843.0,72.6428,72.651,72.6428,72.651,4843.0
2019-07-12 09:40:00,89.12,89.15,89.12,89.15,8015.0,72.6428,72.6673,72.6428,72.6673,8015.0
2019-07-12 09:45:00,89.16,89.16,89.14,89.15,6799.0,72.6754,72.6754,72.6591,72.6673,6799.0
2019-07-12 09:50:00,89.14,89.14,89.1,89.11,5560.0,72.6591,72.6591,72.6265,72.6347,5560.0
2019-07-12 09:55:00,89.12,89.13,89.11,89.13,2904.0,72.6428,72.651,72.6347,72.651,2904.0
2019-07-12 10:00:00,89.13,89.13,89.11,89.13,8509.0,72.651,72.651,72.6347,72.651,8509.0
2019-07-12 10:05:00,89.13,89.13,89.12,89.13,4205.0,72.651,72.651,72.6428,72.651,4205.0
2019-07-12 10:10:00,89.13,89.14,89.12,89.12,10378.0,72.651,72.6591,72.6428,72.6428,10378.0
2019-07-12 10:15:00,89.12,89.13,89.08,89.1,4710.0,72.6428,72.651,72.6102,72.6265,4710.0
2019-07-12 10:20:00,89.09,89.14,89.09,89.14,3571.0,72.6184,72.6591,72.6184,72.6591,3571.0
2019-07-12 10:25:00,89.13,89.16,89.13,89.16,14312.0,72.651,72.6754,72.651,72.6754,14312.0
2019-07-12 10:30:00,89.15,89.16,89.15,89.16,2115.0,72.6673,72.6754,72.6673,72.6754,2115.0
2019-07-12 10:35:00,89.15,89.15,89.12,89.12,10693.0,72.6673,72.6673,72.6428,72.6428,10693.0
2019-07-12 10:40:00,89.13,89.15,89.12,89.15,11264.0,72.651,72.6673,72.6428,72.6673,11264.0
2019-07-12 10:45:00,89.15,89.18,89.14,89.16,15436.0,72.6673,72.6917,72.6591,72.6754,15436.0
2019-07-12 10:50:00,89.15,89.16,89.15,89.16,8752.0,72.6673,72.6754,72.6673,72.6754,8752.0
2019-07-12 10:55:00,89.15,89.18,89.15,89.18,2591.0,72.6673,72.6917,72.6673,72.6917,2591.0
2019-07-12 11:00:00,89.17,89.17,89.12,89.13,6313.0,72.6836,72.6836,72.6428,72.651,6313.0
2019-07-12 11:05:00,89.14,89.14,89.12,89.13,7174.0,72.6591,72.6591,72.6428,72.651,7174.0
2019-07-12 11:10:00,89.13,89.16,89.13,89.16,11406.0,72.651,72.6754,72.651,72.6754,11406.0
2019-07-12 11:15:00,89.16,89.17,89.15,89.17,14752.0,72.6754,72.6836,72.6673,72.6836,14752.0
2019-07-12 11:20:00,89.17,89.17,89.14,89.15,9527.0,72.6836,72.6836,72.6591,72.6673,9527.0
2019-07-12 11:25:00,89.15,89.16,89.13,89.14,3511.0,72.6673,72.6754,72.651,72.6591,3511.0
2019-07-12 11:30:00,89.14,89.16,89.14,89.16,6450.0,72.6591,72.6754,72.6591,72.6754,6450.0
2019-07-12 11:35:00,89.15,89.17,89.15,89.17,13951.0,72.6673,72.6836,72.6673,72.6836,13951.0
2019-07-12 11:40:00,89.17,89.17,89.14,89.15,5890.0,72.6836,72.6836,72.6591,72.6673,5890.0
2019-07-12 11:45:00,89.15,89.16,89.14,89.16,10624.0,72.6673,72.6754,72.6591,72.6754,10624.0
2019-07-12 11:50:00,89.15,89.17,89.15,89.16,6663.0,72.6673,72.6836,72.6673,72.6754,6663.0
2019-07-12 11:55:00,89.15,89.15,89.14,89.15,6895.0,72.6673,72.6673,72.6591,72.6673,6895.0
2019-07-12 12:00:00,89.15,89.16,89.14,89.16,19877.0,72.6673,72.6754,72.6591,72.6754,19877.0
2019-07-12 12:05:00,89.16,89.18,89.16,89.18,6012.0,72.6754,72.6917,72.6754,72.6917,6012.0
2019-07-12 12:10:00,89.18,89.18,89.15,89.17,4398.0,72.6917,72.6917,72.6673,72.6836,4398.0
2019-07-12 12:15:00,89.18,89.18,89.16,89.17,2144.0,72.6917,72.6917,72.6754,72.6836,2144.0
2019-07-12 12:20:00,89.16,89.18,89.16,89.17,153287.0,72.6754,72.6917,72.6754,72.6836,153287.0
2019-07-12 12:25:00,89.18,89.18,89.17,89.18,4589.0,72.6917,72.6917,72.6836,72.6917,4589.0
2019-07-12 12:30:00,89.18,89.19,89.17,89.19,12182.0,72.6917,72.6999,72.6836,72.6999,12182.0
2019-07-12 12:35:00,89.19,89.19,89.18,89.19,20375.0,72.6999,72.6999,72.6917,72.6999,20375.0
2019-07-12 12:40:00,89.19,89.2,89.18,89.2,21551.0,72.6999,72.708,72.6917,72.708,21551.0
2019-07-12 12:45:00,89.2,89.21,89.19,89.2,33038.0,72.708,72.7162,72.6999,72.708,33038.0
2019-07-12 12:50:00,89.21,89.22,89.2,89.22,5901.0,72.7162,72.7243,72.708,72.7243,5901.0
2019-07-12 12:55:00,89.21,89.22,89.2,89.2,5834.0,72.7162,72.7243,72.708,72.708,5834.0
2019-07-12 13:00:00,89.2,89.21,89.2,89.2,72370.0,72.708,72.7162,72.708,72.708,72370.0
2019-07-12 13:05:00,89.2,89.21,89.2,89.2,3438.0,72.708,72.7162,72.708,72.708,3438.0
2019-07-12 13:10:00,89.2,89.22,89.2,89.22,5444.0,72.708,72.7243,72.708,72.7243,5444.0
2019-07-12 13:15:00,89.22,89.22,89.21,89.22,2998.0,72.7243,72.7243,72.7162,72.7243,2998.0
2019-07-12 13:20:00,89.21,89.22,89.21,89.22,4700.0,72.7162,72.7243,72.7162,72.7243,4700.0
2019-07-12 13:25:00,89.22,89.22,89.21,89.22,3653.0,72.7243,72.7243,72.7162,72.7243,3653.0
2019-07-12 13:30:00,89.22,89.23,89.21,89.22,14586.0,72.7243,72.7325,72.7162,72.7243,14586.0
2019-07-12 13:35:00,89.23,89.23,89.21,89.22,26274.0,72.7325,72.7325,72.7162,72.7243,26274.0
2019-07-12 13:40:00,89.21,89.23,89.21,89.22,4509.0,72.7162,72.7325,72.7162,72.7243,4509.0
2019-07-12 13:45:00,89.22,89.23,89.22,89.23,3067.0,72.7243,72.7325,72.7243,72.7325,3067.0
2019-07-12 13:50:00,89.22,89.23,89.21,89.22,6171.0,72.7243,72.7325,72.7162,72.7243,6171.0
2019-07-12 13:55:00,89.22,89.22,89.2,89.21,9477.0,72.7243,72.7243,72.708,72.7162,9477.0
2019-07-12 14:00:00,89.21,89.22,89.21,89.22,2733.0,72.7162,72.7243,72.7162,72.7243,2733.0
2019-07-12 14:05:00,89.22,89.23,89.21,89.23,14509.0,72.7243,72.7325,72.7162,72.7325,14509.0
2019-07-12 14:10:00,89.23,89.24,89.22,89.23,14210.0,72.7325,72.7406,72.7243,72.7325,14210.0
2019-07-12 14:15:00,89.23,89.23,89.22,89.22,11175.0,72.7325,72.7325,72.7243,72.7243,11175.0
2019-07-12 14:20:00,89.22,89.23,89.21,89.22,4030.0,72.7243,72.7325,72.7162,72.7243,4030.0
2019-07-12 14:25:00,89.22,89.23,89.21,89.23,8238.0,72.7243,72.7325,72.7162,72.7325,8238.0
2019-07-12 14:30:00,89.22,89.23,89.21,89.22,8975.0,72.7243,72.7325,72.7162,72.7243,8975.0
2019-07-12 14:35:00,89.22,89.22,89.21,89.22,8760.0,72.7243,72.7243,72.7162,72.7243,8760.0
2019-07-12 14:40:00,89.22,89.23,89.21,89.21,5464.0,72.7243,72.7325,72.7162,72.7162,5464.0
2019-07-12 14:45:00,89.21,89.22,89.21,89.22,8328.0,72.7162,72.7243,72.7162,72.7243,8328.0
2019-07-12 14:50:00,89.22,89.23,89.22,89.22,16427.0,72.7243,72.7325,72.7243,72.7243,16427.0
2019-07-12 14:55:00,89.23,89.25,89.22,89.24,19154.0,72.7325,72.7488,72.7243,72.7406,19154.0
2019-07-12 15:00:00,89.24,89.24,89.22,89.22,10780.0,72.7406,72.7406,72.7243,72.7243,10780.0
2019-07-12 15:05:00,89.22,89.22,89.21,89.22,5863.0,72.7243,72.7243,72.7162,72.7243,5863.0
2019-07-12 15:10:00,89.22,89.23,89.21,89.22,4337.0,72.7243,72.7325,72.7162,72.7243,4337.0
2019-07-12 15:15:00,89.22,89.23,89.21,89.22,15086.0,72.7243,72.7325,72.7162,72.7243,15086.0
2019-07-12 15:20:00,89.21,89.22,89.21,89.21,12881.0,72.7162,72.7243,72.7162,72.7162,12881.0
2019-07-12 15:25:00,89.22,89.22,89.2,89.21,157799.0,72.7243,72.7243,72.708,72.7162,157799.0
2019-07-12 15:30:00,89.21,89.22,89.2,89.2,31207.0,72.7162,72.7243,72.708,72.708,31207.0
2019-07-12 15:35:00,89.21,89.21,89.2,89.21,5394.0,72.7162,72.7162,72.708,72.7162,5394.0
2019-07-12 15:40:00,89.21,89.21,89.2,89.21,20656.0,72.7162,72.7162,72.708,72.7162,20656.0
2019-07-12 15:45:00,89.2,89.21,89.19,89.2,37438.0,72.708,72.7162,72.6999,72.708,37438.0
2019-07-12 15:50:00,89.19,89.2,89.18,89.19,30499.0,72.6999,72.708,72.6917,72.6999,30499.0
2019-07-12 15:55:00,89.19,89.2,89.18,89.18,17667.0,72.6999,72.708,72.6917,72.6917,17667.0
2019-07-15 09:30:00,89.25,89.25,89.22,89.25,17604.0,72.7488,72.7488,72.7243,72.7488,17604.0
2019-07-15 09:35:00,89.26,89.29,89.25,89.29,4230.0,72.7569,72.7814,72.7488,72.7814,4230.0
2019-07-15 09:40:00,89.3,89.3,89.27,89.27,6102.0,72.7895,72.7895,72.7651,72.7651,6102.0
2019-07-15 09:45:00,89.27,89.29,89.27,89.29,6156.0,72.7651,72.7814,72.7651,72.7814,6156.0
2019-07-15 09:50:00,89.29,89.3,89.29,89.3,2041.0,72.7814,72.7895,72.7814,72.7895,2041.0
2019-07-15 09:55:00,89.3,89.3,89.28,89.29,13879.0,72.7895,72.7895,72.7732,72.7814,13879.0
2019-07-15 10:00:00,89.29,89.29,89.28,89.29,1083.0,72.7814,72.7814,72.7732,72.7814,1083.0
2019-07-15 10:05:00,89.3,89.31,89.27,89.27,5748.0,72.7895,72.7977,72.7651,72.7651,5748.0
2019-07-15 10:10:00,89.27,89.28,89.27,89.28,12931.0,72.7651,72.7732,72.7651,72.7732,12931.0
2019-07-15 10:15:00,89.28,89.28,89.26,89.26,8965.0,72.7732,72.7732,72.7569,72.7569,8965.0
2019-07-15 10:20:00,89.26,89.26,89.24,89.25,6882.0,72.7569,72.7569,72.7406,72.7488,6882.0
2019-07-15 10:25:00,89.24,89.25,89.23,89.24,12520.0,72.7406,72.7488,72.7325,72.7406,12520.0
2019-07-15 10:30:00,89.25,89.27,89.24,89.27,15803.0,72.7488,72.7651,72.7406,72.7651,15803.0
2019-07-15 10:35:00,89.27,89.27,89.26,89.27,10596.0,72.7651,72.7651,72.7569,72.7651,10596.0
2019-07-15 10:40:00,89.26,89.27,89.25,89.25,3864.0,72.7569,72.7651,72.7488,72.7488,3864.0
2019-07-15 10:45:00,89.25,89.25,89.23,89.23,4340.0,72.7488,72.7488,72.7325,72.7325,4340.0
2019-07-15 10:50:00,89.23,89.24,89.22,89.22,29505.0,72.7325,72.7406,72.7243,72.7243,29505.0
2019-07-15 10:55:00,89.23,89.24,89.22,89.24,5558.0,72.7325,72.7406,72.7243,72.7406,5558.0
2019-07-15 11:00:00,89.23,89.25,89.23,89.25,4241.0,72.7325,72.7488,72.7325,72.7488,4241.0
2019-07-15 11:05:00,89.25,89.26,89.24,89.26,16691.0,72.7488,72.7569,72.7406,72.7569,16691.0
2019-07-15 11:10:00,89.26,89.26,89.25,89.25,3240.0,72.7569,72.7569,72.7488,72.7488,3240.0
2019-07-15 11:15:00,89.26,89.27,89.25,89.27,10256.0,72.7569,72.7651,72.7488,72.7651,10256.0
2019-07-15 11:20:00,89.26,89.27,89.26,89.27,3054.0,72.7569,72.7651,72.7569,72.7651,3054.0
2019-07-15 11:25:00,89.27,89.27,89.26,89.26,4891.0,72.7651,72.7651,72.7569,72.7569,4891.0
2019-07-15 11:30:00,89.27,89.27,89.25,89.25,4648.0,72.7651,72.7651,72.7488,72.7488,4648.0
2019-07-15 11:35:00,89.26,89.26,89.23,89.25,6852.0,72.7569,72.7569,72.7325,72.7488,6852.0
2019-07-15 11:40:00,89.25,89.26,89.24,89.25,18060.0,72.7488,72.7569,72.7406,72.7488,18060.0
2019-07-15 11:45:00,89.25,89.25,89.24,89.25,2596.0,72.7488,72.7488,72.7406,72.7488,2596.0
2019-07-15 11:50:00,89.25,89.26,89.24,89.25,6949.0,72.7488,72.7569,72.7406,72.7488,6949.0
2019-07-15 11:55:00,89.26,89.26,89.25,89.26,1610.0,72.7569,72.7569,72.7488,72.7569,1610.0
2019-07-15 12:00:00,89.25,89.26,89.25,89.26,2741.0,72.7488,72.7569,72.7488,72.7569,2741.0
2019-07-15 12:05:00,89.26,89.26,89.23,89.23,4389.0,72.7569,72.7569,72.7325,72.7325,4389.0
2019-07-15 12:10:00,89.23,89.24,89.23,89.24,6511.0,72.7325,72.7406,72.7325,72.7406,6511.0
2019-07-15 12:15:00,89.23,89.25,89.23,89.25,8610.0,72.7325,72.7488,72.7325,72.7488,8610.0
2019-07-15 12:20:00,89.25,89.25,89.24,89.25,2030.0,72.7488,72.7488,72.7406,72.7488,2030.0
2019-07-15 12:25:00,89.25,89.25,89.24,89.25,7403.0,72.7488,72.7488,72.7406,72.7488,7403.0
2019-07-15 12:30:00,89.25,89.25,89.24,89.25,9199.0,72.7488,72.7488,72.7406,72.7488,9199.0
2019-07-15 12:35:00,89.25,89.25,89.23,89.23,5161.0,72.7488,72.7488,72.7325,72.7325,5161.0
2019-07-15 12:40:00,89.23,89.25,89.23,89.24,2616.0,72.7325,72.7488,72.7325,72.7406,2616.0
2019-07-15 12:45:00,89.25,89.25,89.24,89.25,6045.0,72.7488,72.7488,72.7406,72.7488,6045.0
2019-07-15 12:50:00,89.25,89.26,89.25,89.26,4380.0,72.7488,72.7569,72.7488,72.7569,4380.0
2019-07-15 12:55:00,89.25,89.26,89.25,89.26,8653.0,72.7488,72.7569,72.7488,72.7569,8653.0
2019-07-15 13:00:00,89.26,89.26,89.25,89.26,2357.0,72.7569,72.7569,72.7488,72.7569,2357.0
2019-07-15 13:05:00,89.25,89.26,89.25,89.26,45052.0,72.7488,72.7569,72.7488,72.7569,45052.0
2019-07-15 13:10:00,89.26,89.27,89.25,89.27,3294.0,72.7569,72.7651,72.7488,72.7651,3294.0
2019-07-15 13:15:00,89.27,89.27,89.26,89.27,13614.0,72.7651,72.7651,72.7569,72.7651,13614.0
2019-07-15 13:20:00,89.27,89.27,89.25,89.25,28695.0,72.7651,72.7651,72.7488,72.7488,28695.0
2019-07-15 13:25:00,89.26,89.26,89.25,89.26,28119.0,72.7569,72.7569,72.7488,72.7569,28119.0
2019-07-15 13:30:00,89.25,89.26,89.25,89.26,10700.0,72.7488,72.7569,72.7488,72.7569,10700.0
2019-07-15 13:35:00,89.26,89.26,89.25,89.26,13367.0,72.7569,72.7569,72.7488,72.7569,13367.0
2019-07-15 13:40:00,89.26,89.27,89.26,89.27,6102.0,72.7569,72.7651,72.7569,72.7651,6102.0
2019-07-15 13:45:00,89.27,89.28,89.26,89.28,7814.0,72.7651,72.7732,72.7569,72.7732,7814.0
2019-07-15 13:50:00,89.28,89.28,89.27,89.28,11055.0,72.7732,72.7732,72.7651,72.7732,11055.0
2019-07-15 13:55:00,89.28,89.29,89.28,89.29,10698.0,72.7732,72.7814,72.7732,72.7814,10698.0
2019-07-15 14:00:00,89.29,89.29,89.28,89.28,7632.0,72.7814,72.7814,72.7732,72.7732,7632.0
2019-07-15 14:05:00,89.29,89.29,89.26,89.27,17158.0,72.7814,72.7814,72.7569,72.7651,17158.0
2019-07-15 14:10:00,89.26,89.27,89.25,89.26,6720.0,72.7569,72.7651,72.7488,72.7569,6720.0
2019-07-15 14:15:00,89.27,89.27,89.26,89.27,4067.0,72.7651,72.7651,72.7569,72.7651,4067.0
2019-07-15 14:20:00,89.27,89.27,89.26,89.27,2869.0,72.7651,72.7651,72.7569,72.7651,2869.0
2019-07-15 14:25:00,89.27,89.27,89.25,89.26,11648.0,72.7651,72.7651,72.7488,72.7569,11648.0
2019-07-15 14:30:00,89.26,89.27,89.26,89.27,2752.0,72.7569,72.7651,72.7569,72.7651,2752.0
2019-07-15 14:35:00,89.27,89.27,89.26,89.27,3272.0,72.7651,72.7651,72.7569,72.7651,3272.0
2019-07-15 14:40:00,89.26,89.28,89.26,89.28,4820.0,72.7569,72.7732,72.7569,72.7732,4820.0
2019-07-15 14:45:00,89.27,89.28,89.27,89.27,3058.0,72.7651,72.7732,72.7651,72.7651,3058.0
2019-07-15 14:50:00,89.28,89.28,89.26,89.26,8620.0,72.7732,72.7732,72.7569,72.7569,8620.0
2019-07-15 14:55:00,89.26,89.28,89.25,89.28,5346.0,72.7569,72.7732,72.7488,72.7732,5346.0
2019-07-15 15:00:00,89.28,89.29,89.27,89.28,4454.0,72.7732,72.7814,72.7651,72.7732,4454.0
2019-07-15 15:05:00,89.29,89.3,89.28,89.29,15406.0,72.7814,72.7895,72.7732,72.7814,15406.0
2019-07-15 15:10:00,89.29,89.29,89.27,89.28,20910.0,72.7814,72.7814,72.7651,72.7732,20910.0
2019-07-15 15:15:00,89.28,89.28,89.26,89.28,8476.0,72.7732,72.7732,72.7569,72.7732,8476.0
2019-07-15 15:20:00,89.27,89.28,89.26,89.28,18459.0,72.7651,72.7732,72.7569,72.7732,18459.0
2019-07-15 15:25:00,89.28,89.29,89.27,89.28,22658.0,72.7732,72.7814,72.7651,72.7732,22658.0
2019-07-15 15:30:00,89.28,89.28,89.26,89.28,21740.0,72.7732,72.7732,72.7569,72.7732,21740.0
2019-07-15 15:35:00,89.28,89.28,89.27,89.28,26567.0,72.7732,72.7732,72.7651,72.7732,26567.0
2019-07-15 15:40:00,89.28,89.28,89.27,89.28,9616.0,72.7732,72.7732,72.7651,72.7732,9616.0
2019-07-15 15:45:00,89.28,89.28,89.27,89.28,16137.0,72.7732,72.7732,72.7651,72.7732,16137.0
2019-07-15 15:50:00,89.27,89.28,89.26,89.28,10690.0,72.7651,72.7732,72.7569,72.7732,10690.0
2019-07-15 15:55:00,89.28,89.28,89.25,89.26,25353.0,72.7732,72.7732,72.7488,72.7569,25353.0
2019-07-16 09:30:00,89.11,89.11,89.06,89.08,38504.0,72.6347,72.6347,72.5939,72.6102,38504.0
2019-07-16 09:35:00,89.08,89.11,89.07,89.11,6330.0,72.6102,72.6347,72.6021,72.6347,6330.0
2019-07-16 09:40:00,89.11,89.11,89.1,89.1,3196.0,72.6347,72.6347,72.6265,72.6265,3196.0
2019-07-16 09:45:00,89.1,89.11,89.07,89.08,3568.0,72.6265,72.6347,72.6021,72.6102,3568.0
2019-07-16 09:50:00,89.08,89.08,89.06,89.06,4704.0,72.6102,72.6102,72.5939,72.5939,4704.0
2019-07-16 09:55:00,89.07,89.08,89.06,89.08,12320.0,72.6021,72.6102,72.5939,72.6102,12320.0
2019-07-16 10:00:00,89.07,89.09,89.05,89.09,38371.0,72.6021,72.6184,72.5858,72.6184,38371.0
2019-07-16 10:05:00,89.09,89.11,89.09,89.1,13876.0,72.6184,72.6347,72.6184,72.6265,13876.0
2019-07-16 10:10:00,89.09,89.1,89.08,89.09,67129.0,72.6184,72.6265,72.6102,72.6184,67129.0
2019-07-16 10:15:00,89.09,89.11,89.09,89.11,25623.0,72.6184,72.6347,72.6184,72.6347,25623.0
2019-07-16 10:20:00,89.1,89.11,89.09,89.11,35087.0,72.6265,72.6347,72.6184,72.6347,35087.0
2019-07-16 10:25:00,89.11,89.12,89.1,89.11,13816.0,72.6347,72.6428,72.6265,72.6347,13816.0
2019-07-16 10:30:00,89.1,89.11,89.09,89.11,5717.0,72.6265,72.6347,72.6184,72.6347,5717.0
2019-07-16 10:35:00,89.11,89.11,89.09,89.1,26593.0,72.6347,72.6347,72.6184,72.6265,26593.0
2019-07-16 10:40:00,89.1,89.11,89.09,89.11,33905.0,72.6265,72.6347,72.6184,72.6347,33905.0
2019-07-16 10:45:00,89.12,89.12,89.1,89.11,3404.0,72.6428,72.6428,72.6265,72.6347,3404.0
2019-07-16 10:50:00,89.11,89.13,89.1,89.1,12827.0,72.6347,72.651,72.6265,72.6265,12827.0
2019-07-16 10:55:00,89.1,89.1,89.08,89.09,9806.0,72.6265,72.6265,72.6102,72.6184,9806.0
2019-07-16 11:00:00,89.08,89.1,89.07,89.1,9791.0,72.6102,72.6265,72.6021,72.6265,9791.0
2019-07-16 11:05:00,89.1,89.11,89.09,89.11,8280.0,72.6265,72.6347,72.6184,72.6347,8280.0
2019-07-16 11:10:00,89.11,89.11,89.08,89.09,25225.0,72.6347,72.6347,72.6102,72.6184,25225.0
2019-07-16 11:15:00,89.09,89.1,89.09,89.09,8617.0,72.6184,72.6265,72.6184,72.6184,8617.0
2019-07-16 11:20:00,89.09,89.1,89.09,89.09,3444.0,72.6184,72.6265,72.6184,72.6184,3444.0
2019-07-16 11:25:00,89.09,89.11,89.08,89.09,45895.0,72.6184,72.6347,72.6102,72.6184,45895.0
2019-07-16 11:30:00,89.09,89.09,89.08,89.08,786.0,72.6184,72.6184,72.6102,72.6102,786.0
2019-07-16 11:35:00,89.08,89.09,89.08,89.09,2359.0,72.6102,72.6184,72.6102,72.6184,2359.0
2019-07-16 11:40:00,89.08,89.09,89.07,89.07,6943.0,72.6102,72.6184,72.6021,72.6021,6943.0
2019-07-16 11:45:00,89.08,89.09,89.07,89.09,22391.0,72.6102,72.6184,72.6021,72.6184,22391.0
2019-07-16 11:50:00,89.08,89.09,89.07,89.07,25582.0,72.6102,72.6184,72.6021,72.6021,25582.0
2019-07-16 11:55:00,89.07,89.08,89.02,89.03,15551.0,72.6021,72.6102,72.5613,72.5695,15551.0
2019-07-16 12:00:00,89.02,89.06,89.01,89.05,47449.0,72.5613,72.5939,72.5532,72.5858,47449.0
2019-07-16 12:05:00,89.07,89.08,89.06,89.08,20218.0,72.6021,72.6102,72.5939,72.6102,20218.0
2019-07-16 12:10:00,89.08,89.11,89.07,89.09,28787.0,72.6102,72.6347,72.6021,72.6184,28787.0
2019-07-16 12:15:00,89.1,89.1,89.08,89.09,33709.0,72.6265,72.6265,72.6102,72.6184,33709.0
2019-07-16 12:20:00,89.09,89.1,89.08,89.09,40452.0,72.6184,72.6265,72.6102,72.6184,40452.0
2019-07-16 12:25:00,89.09,89.09,89.08,89.09,31477.0,72.6184,72.6184,72.6102,72.6184,31477.0
2019-07-16 12:30:00,89.09,89.09,89.08,89.08,16796.0,72.6184,72.6184,72.6102,72.6102,16796.0
2019-07-16 12:35:00,89.09,89.09,89.06,89.06,26308.0,72.6184,72.6184,72.5939,72.5939,26308.0
2019-07-16 12:40:00,89.06,89.09,89.06,89.09,3173.0,72.5939,72.6184,72.5939,72.6184,3173.0
2019-07-16 12:45:00,89.09,89.1,89.08,89.09,27151.0,72.6184,72.6265,72.6102,72.6184,27151.0
2019-07-16 12:50:00,89.09,89.1,89.08,89.1,27694.0,72.6184,72.6265,72.6102,72.6265,27694.0
2019-07-16 12:55:00,89.09,89.1,89.09,89.1,6740.0,72.6184,72.6265,72.6184,72.6265,6740.0
2019-07-16 13:00:00,89.09,89.15,89.09,89.12,78980.0,72.6184,72.6673,72.6184,72.6428,78980.0
2019-07-16 13:05:00,89.13,89.13,89.11,89.12,3544.0,72.651,72.651,72.6347,72.6428,3544.0
2019-07-16 13:10:00,89.12,89.12,89.1,89.11,3330.0,72.6428,72.6428,72.6265,72.6347,3330.0
2019-07-16 13:15:00,89.11,89.14,89.11,89.12,16628.0,72.6347,72.6591,72.6347,72.6428,16628.0
2019-07-16 13:20:00,89.12,89.13,89.1,89.11,6519.0,72.6428,72.651,72.6265,72.6347,6519.0
2019-07-16 13:25:00,89.11,89.12,89.09,89.1,11521.0,72.6347,72.6428,72.6184,72.6265,11521.0
2019-07-16 13:30:00,89.1,89.12,89.08,89.12,8295.0,72.6265,72.6428,72.6102,72.6428,8295.0
2019-07-16 13:35:00,89.12,89.12,89.09,89.1,9762.0,72.6428,72.6428,72.6184,72.6265,9762.0
2019-07-16 13:40:00,89.1,89.12,89.09,89.12,18848.0,72.6265,72.6428,72.6184,72.6428,18848.0
2019-07-16 13:45:00,89.12,89.13,89.11,89.12,5612.0,72.6428,72.651,72.6347,72.6428,5612.0
2019-07-16 13:50:00,89.12,89.13,89.1,89.11,7217.0,72.6428,72.651,72.6265,72.6347,7217.0
2019-07-16 13:55:00,89.1,89.12,89.1,89.1,18754.0,72.6265,72.6428,72.6265,72.6265,18754.0
2019-07-16 14:00:00,89.1,89.11,89.09,89.11,28669.0,72.6265,72.6347,72.6184,72.6347,28669.0
2019-07-16 14:05:00,89.11,89.11,89.1,89.1,22571.0,72.6347,72.6347,72.6265,72.6265,22571.0
2019-07-16 14:10:00,89.1,89.12,89.1,89.12,24385.0,72.6265,72.6428,72.6265,72.6428,24385.0
2019-07-16 14:15:00,89.12,89.13,89.11,89.11,26894.0,72.6428,72.651,72.6347,72.6347,26894.0
2019-07-16 14:20:00,89.12,89.12,89.11,89.12,3503.0,72.6428,72.6428,72.6347,72.6428,3503.0
2019-07-16 14:25:00,89.11,89.11,89.1,89.11,3075.0,72.6347,72.6347,72.6265,72.6347,3075.0
2019-07-16 14:30:00,89.11,89.11,89.1,89.11,7613.0,72.6347,72.6347,72.6265,72.6347,7613.0
2019-07-16 14:35:00,89.11,89.11,89.1,89.11,20703.0,72.6347,72.6347,72.6265,72.6347,20703.0
2019-07-16 14:40:00,89.1,89.1,89.08,89.09,17571.0,72.6265,72.6265,72.6102,72.6184,17571.0
2019-07-16 14:45:00,89.09,89.09,89.07,89.09,113770.0,72.6184,72.6184,72.6021,72.6184,113770.0
2019-07-16 14:50:00,89.09,89.12,89.08,89.1,13571.0,72.6184,72.6428,72.6102,72.6265,13571.0
2019-07-16 14:55:00,89.11,89.14,89.11,89.14,11905.0,72.6347,72.6591,72.6347,72.6591,11905.0
2019-07-16 15:00:00,89.14,89.14,89.12,89.13,8075.0,72.6591,72.6591,72.6428,72.651,8075.0
2019-07-16 15:05:00,89.12,89.13,89.11,89.13,13750.0,72.6428,72.651,72.6347,72.651,13750.0
2019-07-16 15:10:00,89.13,89.14,89.12,89.14,16840.0,72.651,72.6591,72.6428,72.6591,16840.0
2019-07-16 15:15:00,89.14,89.14,89.12,89.13,7086.0,72.6591,72.6591,72.6428,72.651,7086.0
2019-07-16 15:20:00,89.13,89.13,89.12,89.12,3860.0,72.651,72.651,72.6428,72.6428,3860.0
2019-07-16 15:25:00,89.12,89.13,89.11,89.12,9293.0,72.6428,72.651,72.6347,72.6428,9293.0
2019-07-16 15:30:00,89.11,89.13,89.11,89.13,8170.0,72.6347,72.651,72.6347,72.651,8170.0
2019-07-16 15:35:00,89.13,89.13,89.12,89.12,6547.0,72.651,72.651,72.6428,72.6428,6547.0
2019-07-16 15:40:00,89.13,89.14,89.12,89.14,10870.0,72.651,72.6591,72.6428,72.6591,10870.0
2019-07-16 15:45:00,89.13,89.16,89.13,89.15,47829.0,72.651,72.6754,72.651,72.6673,47829.0
2019-07-16 15:50:00,89.15,89.15,89.14,89.15,3523.0,72.6673,72.6673,72.6591,72.6673,3523.0
2019-07-16 15:55:00,89.15,89.15,89.11,89.12,78842.0,72.6673,72.6673,72.6347,72.6428,78842.0
2019-07-17 09:30:00,89.25,89.28,89.24,89.28,25709.0,72.7488,72.7732,72.7406,72.7732,25709.0
2019-07-17 09:35:00,89.3,89.32,89.28,89.32,7263.0,72.7895,72.8058,72.7732,72.8058,7263.0
2019-07-17 09:40:00,89.32,89.34,89.31,89.32,11445.0,72.8058,72.8221,72.7977,72.8058,11445.0
2019-07-17 09:45:00,89.33,89.35,89.32,89.33,14284.0,72.814,72.8303,72.8058,72.814,14284.0
2019-07-17 09:50:00,89.32,89.32,89.3,89.3,3069.0,72.8058,72.8058,72.7895,72.7895,3069.0
2019-07-17 09:55:00,89.29,89.31,89.29,89.31,12066.0,72.7814,72.7977,72.7814,72.7977,12066.0
2019-07-17 10:00:00,89.3,89.32,89.3,89.31,3944.0,72.7895,72.8058,72.7895,72.7977,3944.0
2019-07-17 10:05:00,89.32,89.32,89.3,89.3,45200.0,72.8058,72.8058,72.7895,72.7895,45200.0
2019-07-17 10:10:00,89.31,89.31,89.3,89.31,16750.0,72.7977,72.7977,72.7895,72.7977,16750.0
2019-07-17 10:15:00,89.31,89.34,89.3,89.34,22659.0,72.7977,72.8221,72.7895,72.8221,22659.0
2019-07-17 10:20:00,89.34,89.35,89.32,89.33,10321.0,72.8221,72.8303,72.8058,72.814,10321.0
2019-07-17 10:25:00,89.33,89.33,89.31,89.32,3805.0,72.814,72.814,72.7977,72.8058,3805.0
2019-07-17 10:30:00,89.31,89.32,89.31,89.31,8050.0,72.7977,72.8058,72.7977,72.7977,8050.0
2019-07-17 10:35:00,89.3,89.33,89.3,89.33,3798.0,72.7895,72.814,72.7895,72.814,3798.0
2019-07-17 10:40:00,89.33,89.35,89.33,89.33,10305.0,72.814,72.8303,72.814,72.814,10305.0
2019-07-17 10:45:00,89.33,89.36,89.33,89.35,13809.0,72.814,72.8384,72.814,72.8303,13809.0
2019-07-17 10:50:00,89.36,89.36,89.34,89.36,62895.0,72.8384,72.8384,72.8221,72.8384,62895.0
2019-07-17 10:55:00,89.35,89.36,89.34,89.36,2613.0,72.8303,72.8384,72.8221,72.8384,2613.0
2019-07-17 11:00:00,89.35,89.36,89.35,89.36,10668.0,72.8303,72.8384,72.8303,72.8384,10668.0
2019-07-17 11:05:00,89.36,89.37,89.35,89.35,7515.0,72.8384,72.8466,72.8303,72.8303,7515.0
2019-07-17 11:10:00,89.34,89.36,89.34,89.35,4364.0,72.8221,72.8384,72.8221,72.8303,4364.0
2019-07-17 11:15:00,89.36,89.37,89.35,89.37,15297.0,72.8384,72.8466,72.8303,72.8466,15297.0
2019-07-17 11:20:00,89.37,89.37,89.35,89.35,2238.0,72.8466,72.8466,72.8303,72.8303,2238.0
2019-07-17 11:25:00,89.36,89.37,89.35,89.36,3740.0,72.8384,72.8466,72.8303,72.8384,3740.0
2019-07-17 11:30:00,89.36,89.37,89.35,89.37,4825.0,72.8384,72.8466,72.8303,72.8466,4825.0
2019-07-17 11:35:00,89.37,89.38,89.36,89.37,36326.0,72.8466,72.8547,72.8384,72.8466,36326.0
2019-07-17 11:40:00,89.37,89.37,89.34,89.35,4214.0,72.8466,72.8466,72.8221,72.8303,4214.0
2019-07-17 11:45:00,89.34,89.36,89.34,89.36,4810.0,72.8221,72.8384,72.8221,72.8384,4810.0
2019-07-17 11:50:00,89.36,89.38,89.35,89.38,15828.0,72.8384,72.8547,72.8303,72.8547,15828.0
2019-07-17 11:55:00,89.37,89.38,89.36,89.37,6689.0,72.8466,72.8547,72.8384,72.8466,6689.0
2019-07-17 12:00:00,89.36,89.36,89.35,89.35,7575.0,72.8384,72.8384,72.8303,72.8303,7575.0
2019-07-17 12:05:00,89.36,89.37,89.35,89.36,5365.0,72.8384,72.8466,72.8303,72.8384,5365.0
2019-07-17 12:10:00,89.36,89.37,89.36,89.36,2791.0,72.8384,72.8466,72.8384,72.8384,2791.0
2019-07-17 12:15:00,89.37,89.37,89.36,89.36,6767.0,72.8466,72.8466,72.8384,72.8384,6767.0
2019-07-17 12:20:00,89.37,89.38,89.36,89.37,5833.0,72.8466,72.8547,72.8384,72.8466,5833.0
2019-07-17 12:25:00,89.38,89.38,89.37,89.38,76881.0,72.8547,72.8547,72.8466,72.8547,76881.0
2019-07-17 12:30:00,89.37,89.39,89.37,89.39,6447.0,72.8466,72.8629,72.8466,72.8629,6447.0
2019-07-17 12:35:00,89.39,89.4,89.39,89.39,3087.0,72.8629,72.871,72.8629,72.8629,3087.0
2019-07-17 12:40:00,89.4,89.41,89.39,89.41,9462.0,72.871,72.8792,72.8629,72.8792,9462.0
2019-07-17 12:45:00,89.41,89.43,89.4,89.42,346640.0,72.8792,72.8955,72.871,72.8873,346640.0
2019-07-17 12:50:00,89.42,89.43,89.41,89.43,121293.0,72.8873,72.8955,72.8792,72.8955,121293.0
2019-07-17 12:55:00,89.42,89.43,89.42,89.43,18332.0,72.8873,72.8955,72.8873,72.8955,18332.0
2019-07-17 13:00:00,89.43,89.44,89.42,89.42,13849.0,72.8955,72.9037,72.8873,72.8873,13849.0
2019-07-17 13:05:00,89.43,89.43,89.42,89.42,4802.0,72.8955,72.8955,72.8873,72.8873,4802.0
2019-07-17 13:10:00,89.42,89.45,89.42,89.44,51543.0,72.8873,72.9118,72.8873,72.9037,51543.0
2019-07-17 13:15:00,89.44,89.44,89.43,89.43,10885.0,72.9037,72.9037,72.8955,72.8955,10885.0
2019-07-17 13:20:00,89.44,89.44,89.43,89.44,4988.0,72.9037,72.9037,72.8955,72.9037,4988.0
2019-07-17 13:25:00,89.44,89.45,89.43,89.44,4891.0,72.9037,72.9118,72.8955,72.9037,4891.0
2019-07-17 13:30:00,89.45,89.45,89.44,89.44,7551.0,72.9118,72.9118,72.9037,72.9037,7551.0
2019-07-17 13:35:00,89.44,89.44,89.42,89.43,15728.0,72.9037,72.9037,72.8873,72.8955,15728.0
2019-07-17 13:40:00,89.43,89.46,89.42,89.46,19705.0,72.8955,72.92,72.8873,72.92,19705.0
2019-07-17 13:45:00,89.45,89.46,89.45,89.46,1073.0,72.9118,72.92,72.9118,72.92,1073.0
2019-07-17 13:50:00,89.45,89.46,89.45,89.45,1218.0,72.9118,72.92,72.9118,72.9118,1218.0
2019-07-17 13:55:00,89.45,89.47,89.45,89.47,6803.0,72.9118,72.9281,72.9118,72.9281,6803.0
2019-07-17 14:00:00,89.46,89.49,89.46,89.48,40070.0,72.92,72.9444,72.92,72.9363,40070.0
2019-07-17 14:05:00,89.5,89.5,89.49,89.5,21076.0,72.9526,72.9526,72.9444,72.9526,21076.0
2019-07-17 14:10:00,89.49,89.5,89.49,89.5,7020.0,72.9444,72.9526,72.9444,72.9526,7020.0
2019-07-17 14:15:00,89.5,89.5,89.49,89.5,8321.0,72.9526,72.9526,72.9444,72.9526,8321.0
2019-07-17 14:20:00,89.5,89.5,89.49,89.49,1868.0,72.9526,72.9526,72.9444,72.9444,1868.0
2019-07-17 14:25:00,89.5,89.5,89.47,89.48,16119.0,72.9526,72.9526,72.9281,72.9363,16119.0
2019-07-17 14:30:00,89.48,89.49,89.48,89.48,2515.0,72.9363,72.9444,72.9363,72.9363,2515.0
2019-07-17 14:35:00,89.48,89.49,89.48,89.48,8688.0,72.9363,72.9444,72.9363,72.9363,8688.0
2019-07-17 14:40:00,89.48,89.49,89.46,89.47,9764.0,72.9363,72.9444,72.92,72.9281,9764.0
2019-07-17 14:45:00,89.46,89.49,89.46,89.48,42279.0,72.92,72.9444,72.92,72.9363,42279.0
2019-07-17 14:50:00,89.49,89.51,89.48,89.5,35599.0,72.9444,72.9607,72.9363,72.9526,35599.0
2019-07-17 14:55:00,89.51,89.51,89.49,89.5,50474.0,72.9607,72.9607,72.9444,72.9526,50474.0
2019-07-17 15:00:00,89.5,89.53,89.49,89.52,22984.0,72.9526,72.977,72.9444,72.9689,22984.0
2019-07-17 15:05:00,89.52,89.52,89.5,89.51,6334.0,72.9689,72.9689,72.9526,72.9607,6334.0
2019-07-17 15:10:00,89.51,89.51,89.5,89.51,6822.0,72.9607,72.9607,72.9526,72.9607,6822.0
2019-07-17 15:15:00,89.51,89.51,89.48,89.48,17027.0,72.9607,72.9607,72.9363,72.9363,17027.0
2019-07-17 15:20:00,89.48,89.49,89.47,89.48,4919.0,72.9363,72.9444,72.9281,72.9363,4919.0
2019-07-17 15:25:00,89.48,89.48,89.47,89.48,8639.0,72.9363,72.9363,72.9281,72.9363,8639.0
2019-07-17 15:30:00,89.47,89.49,89.47,89.48,18798.0,72.9281,72.9444,72.9281,72.9363,18798.0
2019-07-17 15:35:00,89.48,89.51,89.48,89.5,109148.0,72.9363,72.9607,72.9363,72.9526,109148.0
2019-07-17 15:40:00,89.51,89.51,89.5,89.51,11200.0,72.9607,72.9607,72.9526,72.9607,11200.0
2019-07-17 15:45:00,89.51,89.51,89.5,89.51,14231.0,72.9607,72.9607,72.9526,72.9607,14231.0
2019-07-17 15:50:00,89.51,89.51,89.5,89.51,22880.0,72.9607,72.9607,72.9526,72.9607,22880.0
2019-07-17 15:55:00,89.51,89.54,89.5,89.52,52348.0,72.9607,72.9852,72.9526,72.9689,52348.0
2019-07-18 09:30:00,89.5,89.52,89.47,89.48,37742.0,72.9526,72.9689,72.9281,72.9363,37742.0
2019-07-18 09:35:00,89.48,89.48,89.45,89.47,29679.0,72.9363,72.9363,72.9118,72.9281,29679.0
2019-07-18 09:40:00,89.47,89.48,89.44,89.44,70037.0,72.9281,72.9363,72.9037,72.9037,70037.0
2019-07-18 09:45:00,89.44,89.47,89.42,89.44,54857.0,72.9037,72.9281,72.8873,72.9037,54857.0
2019-07-18 09:50:00,89.43,89.45,89.43,89.44,19823.0,72.8955,72.9118,72.8955,72.9037,19823.0
2019-07-18 09:55:00,89.44,89.47,89.43,89.45,33961.0,72.9037,72.9281,72.8955,72.9118,33961.0
2019-07-18 10:00:00,89.45,89.48,89.44,89.47,15275.0,72.9118,72.9363,72.9037,72.9281,15275.0
2019-07-18 10:05:00,89.47,89.5,89.46,89.48,16611.0,72.9281,72.9526,72.92,72.9363,16611.0
2019-07-18 10:10:00,89.48,89.5,89.47,89.5,5760.0,72.9363,72.9526,72.9281,72.9526,5760.0
2019-07-18 10:15:00,89.5,89.52,89.5,89.51,16279.0,72.9526,72.9689,72.9526,72.9607,16279.0
2019-07-18 10:20:00,89.51,89.52,89.49,89.49,4330.0,72.9607,72.9689,72.9444,72.9444,4330.0
2019-07-18 10:25:00,89.5,89.51,89.48,89.51,17943.0,72.9526,72.9607,72.9363,72.9607,17943.0
2019-07-18 10:30:00,89.5,89.51,89.49,89.5,12915.0,72.9526,72.9607,72.9444,72.9526,12915.0
2019-07-18 10:35:00,89.5,89.51,89.5,89.51,2408.0,72.9526,72.9607,72.9526,72.9607,2408.0
2019-07-18 10:40:00,89.51,89.51,89.5,89.51,9380.0,72.9607,72.9607,72.9526,72.9607,9380.0
2019-07-18 10:45:00,89.51,89.51,89.49,89.5,24451.0,72.9607,72.9607,72.9444,72.9526,24451.0
2019-07-18 10:50:00,89.51,89.51,89.5,89.5,16541.0,72.9607,72.9607,72.9526,72.9526,16541.0
2019-07-18 10:55:00,89.49,89.5,89.46,89.48,4465.0,72.9444,72.9526,72.92,72.9363,4465.0
2019-07-18 11:00:00,89.49,89.51,89.48,89.51,6565.0,72.9444,72.9607,72.9363,72.9607,6565.0
2019-07-18 11:05:00,89.5,89.5,89.46,89.46,20275.0,72.9526,72.9526,72.92,72.92,20275.0
2019-07-18 11:10:00,89.47,89.48,89.46,89.47,22204.0,72.9281,72.9363,72.92,72.9281,22204.0
2019-07-18 11:15:00,89.46,89.47,89.44,89.46,17562.0,72.92,72.9281,72.9037,72.92,17562.0
2019-07-18 11:20:00,89.45,89.49,89.45,89.48,8646.0,72.9118,72.9444,72.9118,72.9363,8646.0
2019-07-18 11:25:00,89.48,89.49,89.47,89.47,39005.0,72.9363,72.9444,72.9281,72.9281,39005.0
2019-07-18 11:30:00,89.47,89.48,89.47,89.48,9485.0,72.9281,72.9363,72.9281,72.9363,9485.0
2019-07-18 11:35:00,89.48,89.49,89.47,89.48,9215.0,72.9363,72.9444,72.9281,72.9363,9215.0
2019-07-18 11:40:00,89.48,89.49,89.48,89.49,5787.0,72.9363,72.9444,72.9363,72.9444,5787.0
2019-07-18 11:45:00,89.48,89.49,89.46,89.47,13018.0,72.9363,72.9444,72.92,72.9281,13018.0
2019-07-18 11:50:00,89.46,89.48,89.46,89.48,3182.0,72.92,72.9363,72.92,72.9363,3182.0
2019-07-18 11:55:00,89.48,89.48,89.47,89.48,4890.0,72.9363,72.9363,72.9281,72.9363,4890.0
2019-07-18 12:00:00,89.47,89.48,89.45,89.45,7251.0,72.9281,72.9363,72.9118,72.9118,7251.0
2019-07-18 12:05:00,89.45,89.46,89.43,89.43,4848.0,72.9118,72.92,72.8955,72.8955,4848.0
2019-07-18 12:10:00,89.44,89.45,89.44,89.45,9745.0,72.9037,72.9118,72.9037,72.9118,9745.0
2019-07-18 12:15:00,89.45,89.45,89.44,89.45,4350.0,72.9118,72.9118,72.9037,72.9118,4350.0
2019-07-18 12:20:00,89.45,89.46,89.44,89.45,10585.0,72.9118,72.92,72.9037,72.9118,10585.0
2019-07-18 12:25:00,89.45,89.47,89.45,89.47,13825.0,72.9118,72.9281,72.9118,72.9281,13825.0
2019-07-18 12:30:00,89.47,89.47,89.46,89.47,3455.0,72.9281,72.9281,72.92,72.9281,3455.0
2019-07-18 12:35:00,89.47,89.47,89.46,89.46,11582.0,72.9281,72.9281,72.92,72.92,11582.0
2019-07-18 12:40:00,89.47,89.47,89.46,89.47,7387.0,72.9281,72.9281,72.92,72.9281,7387.0
2019-07-18 12:45:00,89.47,89.48,89.46,89.48,4041.0,72.9281,72.9363,72.92,72.9363,4041.0
2019-07-18 12:50:00,89.48,89.48,89.47,89.48,5131.0,72.9363,72.9363,72.9281,72.9363,5131.0
2019-07-18 12:55:00,89.48,89.48,89.45,89.46,8385.0,72.9363,72.9363,72.9118,72.92,8385.0
2019-07-18 13:00:00,89.45,89.46,89.44,89.45,9710.0,72.9118,72.92,72.9037,72.9118,9710.0
2019-07-18 13:05:00,89.45,89.46,89.44,89.45,15751.0,72.9118,72.92,72.9037,72.9118,15751.0
2019-07-18 13:10:00,89.45,89.46,89.45,89.46,3435.0,72.9118,72.92,72.9118,72.92,3435.0
2019-07-18 13:15:00,89.45,89.48,89.45,89.48,7054.0,72.9118,72.9363,72.9118,72.9363,7054.0
2019-07-18 13:20:00,89.48,89.48,89.47,89.47,5315.0,72.9363,72.9363,72.9281,72.9281,5315.0
2019-07-18 13:25:00,89.48,89.49,89.47,89.48,6295.0,72.9363,72.9444,72.9281,72.9363,6295.0
2019-07-18 13:30:00,89.48,89.5,89.47,89.48,13825.0,72.9363,72.9526,72.9281,72.9363,13825.0
2019-07-18 13:35:00,89.48,89.49,89.48,89.48,5665.0,72.9363,72.9444,72.9363,72.9363,5665.0
2019-07-18 13:40:00,89.48,89.49,89.48,89.48,6721.0,72.9363,72.9444,72.9363,72.9363,6721.0
2019-07-18 13:45:00,89.48,89.52,89.48,89.52,12345.0,72.9363,72.9689,72.9363,72.9689,12345.0
2019-07-18 13:50:00,89.51,89.52,89.5,89.5,11511.0,72.9607,72.9689,72.9526,72.9526,11511.0
2019-07-18 13:55:00,89.51,89.51,89.5,89.5,4937.0,72.9607,72.9607,72.9526,72.9526,4937.0
2019-07-18 14:00:00,89.51,89.51,89.5,89.51,5914.0,72.9607,72.9607,72.9526,72.9607,5914.0
2019-07-18 14:05:00,89.5,89.53,89.5,89.53,9557.0,72.9526,72.977,72.9526,72.977,9557.0
2019-07-18 14:10:00,89.53,89.54,89.52,89.52,31198.0,72.977,72.9852,72.9689,72.9689,31198.0
2019-07-18 14:15:00,89.53,89.58,89.53,89.58,20250.0,72.977,73.0178,72.977,73.0178,20250.0
2019-07-18 14:20:00,89.59,89.65,89.58,89.64,19315.0,73.0259,73.0748,73.0178,73.0667,19315.0
2019-07-18 14:25:00,89.64,89.67,89.63,89.64,34884.0,73.0667,73.0911,73.0585,73.0667,34884.0
2019-07-18 14:30:00,89.64,89.67,89.63,89.65,24712.0,73.0667,73.0911,73.0585,73.0748,24712.0
2019-07-18 14:35:00,89.65,89.67,89.63,89.67,21965.0,73.0748,73.0911,73.0585,73.0911,21965.0
2019-07-18 14:40:00,89.68,89.68,89.63,89.65,79792.0,73.0993,73.0993,73.0585,73.0748,79792.0
2019-07-18 14:45:00,89.65,89.66,89.64,89.66,19043.0,73.0748,73.083,73.0667,73.083,19043.0
2019-07-18 14:50:00,89.66,89.67,89.64,89.67,53169.0,73.083,73.0911,73.0667,73.0911,53169.0
2019-07-18 14:55:00,89.67,89.7,89.66,89.69,18723.0,73.0911,73.1156,73.083,73.1074,18723.0
2019-07-18 15:00:00,89.69,89.73,89.69,89.72,8061.0,73.1074,73.14,73.1074,73.1319,8061.0
2019-07-18 15:05:00,89.73,89.75,89.72,89.74,7067.0,73.14,73.1563,73.1319,73.1482,7067.0
2019-07-18 15:10:00,89.74,89.74,89.69,89.73,67842.0,73.1482,73.1482,73.1074,73.14,67842.0
2019-07-18 15:15:00,89.74,89.76,89.73,89.73,11104.0,73.1482,73.1645,73.14,73.14,11104.0
2019-07-18 15:20:00,89.74,89.75,89.73,89.75,16123.0,73.1482,73.1563,73.14,73.1563,16123.0
2019-07-18 15:25:00,89.75,89.76,89.74,89.75,17091.0,73.1563,73.1645,73.1482,73.1563,17091.0
2019-07-18 15:30:00,89.75,89.77,89.75,89.77,7544.0,73.1563,73.1726,73.1563,73.1726,7544.0
2019-07-18 15:35:00,89.77,89.78,89.76,89.78,14256.0,73.1726,73.1808,73.1645,73.1808,14256.0
2019-07-18 15:40:00,89.78,89.8,89.78,89.79,20663.0,73.1808,73.1971,73.1808,73.1889,20663.0
2019-07-18 15:45:00,89.8,89.81,89.78,89.8,19019.0,73.1971,73.2052,73.1808,73.1971,19019.0
2019-07-18 15:50:00,89.79,89.8,89.73,89.73,10905.0,73.1889,73.1971,73.14,73.14,10905.0
2019-07-18 15:55:00,89.73,89.74,89.71,89.73,33548.0,73.14,73.1482,73.1237,73.14,33548.0
2019-07-19 09:30:00,89.64,89.64,89.6,89.62,56064.0,73.0667,73.0667,73.0341,73.0504,56064.0
2019-07-19 09:35:00,89.62,89.64,89.61,89.63,38698.0,73.0504,73.0667,73.0422,73.0585,38698.0
2019-07-19 09:40:00,89.63,89.65,89.62,89.64,26991.0,73.0585,73.0748,73.0504,73.0667,26991.0
2019-07-19 09:45:00,89.65,89.65,89.64,89.65,8140.0,73.0748,73.0748,73.0667,73.0748,8140.0
2019-07-19 09:50:00,89.65,89.67,89.64,89.64,6374.0,73.0748,73.0911,73.0667,73.0667,6374.0
2019-07-19 09:55:00,89.66,89.68,89.65,89.68,13835.0,73.083,73.0993,73.0748,73.0993,13835.0
2019-07-19 10:00:00,89.68,89.74,89.67,89.74,34628.0,73.0993,73.1482,73.0911,73.1482,34628.0
2019-07-19 10:05:00,89.73,89.74,89.68,89.69,20993.0,73.14,73.1482,73.0993,73.1074,20993.0
2019-07-19 10:10:00,89.7,89.73,89.68,89.73,2889.0,73.1156,73.14,73.0993,73.14,2889.0
2019-07-19 10:15:00,89.72,89.73,89.7,89.7,31732.0,73.1319,73.14,73.1156,73.1156,31732.0
2019-07-19 10:20:00,89.7,89.71,89.68,89.69,7895.0,73.1156,73.1237,73.0993,73.1074,7895.0
2019-07-19 10:25:00,89.7,89.71,89.69,89.7,5006.0,73.1156,73.1237,73.1074,73.1156,5006.0
2019-07-19 10:30:00,89.72,89.73,89.71,89.71,9822.0,73.1319,73.14,73.1237,73.1237,9822.0
2019-07-19 10:35:00,89.71,89.72,89.69,89.7,28538.0,73.1237,73.1319,73.1074,73.1156,28538.0
2019-07-19 10:40:00,89.71,89.72,89.68,89.69,11993.0,73.1237,73.1319,73.0993,73.1074,11993.0
2019-07-19 10:45:00,89.68,89.68,89.66,89.67,8592.0,73.0993,73.0993,73.083,73.0911,8592.0
2019-07-19 10:50:00,89.67,89.7,89.66,89.69,24102.0,73.0911,73.1156,73.083,73.1074,24102.0
2019-07-19 10:55:00,89.69,89.7,89.66,89.69,18454.0,73.1074,73.1156,73.083,73.1074,18454.0
2019-07-19 11:00:00,89.69,89.7,89.69,89.69,13394.0,73.1074,73.1156,73.1074,73.1074,13394.0
2019-07-19 11:05:00,89.7,89.72,89.68,89.72,5272.0,73.1156,73.1319,73.0993,73.1319,5272.0
2019-07-19 11:10:00,89.72,89.72,89.7,89.71,8165.0,73.1319,73.1319,73.1156,73.1237,8165.0
2019-07-19 11:15:00,89.71,89.72,89.7,89.72,2698.0,73.1237,73.1319,73.1156,73.1319,2698.0
2019-07-19 11:20:00,89.72,89.73,89.71,89.73,29639.0,73.1319,73.14,73.1237,73.14,29639.0
2019-07-19 11:25:00,89.73,89.73,89.71,89.72,9523.0,73.14,73.14,73.1237,73.1319,9523.0
2019-07-19 11:30:00,89.72,89.72,89.7,89.71,4283.0,73.1319,73.1319,73.1156,73.1237,4283.0
2019-07-19 11:35:00,89.71,89.73,89.7,89.72,4685.0,73.1237,73.14,73.1156,73.1319,4685.0
2019-07-19 11:40:00,89.73,89.73,89.72,89.73,5248.0,73.14,73.14,73.1319,73.14,5248.0
2019-07-19 11:45:00,89.72,89.73,89.7,89.7,26423.0,73.1319,73.14,73.1156,73.1156,26423.0
2019-07-19 11:50:00,89.7,89.72,89.7,89.72,2622.0,73.1156,73.1319,73.1156,73.1319,2622.0
2019-07-19 11:55:00,89.72,89.73,89.7,89.71,19202.0,73.1319,73.14,73.1156,73.1237,19202.0
2019-07-19 12:00:00,89.71,89.74,89.71,89.73,26864.0,73.1237,73.1482,73.1237,73.14,26864.0
2019-07-19 12:05:00,89.73,89.74,89.73,89.73,2954.0,73.14,73.1482,73.14,73.14,2954.0
2019-07-19 12:10:00,89.73,89.74,89.71,89.71,7328.0,73.14,73.1482,73.1237,73.1237,7328.0
2019-07-19 12:15:00,89.71,89.72,89.71,89.72,3327.0,73.1237,73.1319,73.1237,73.1319,3327.0
2019-07-19 12:20:00,89.72,89.72,89.71,89.72,5802.0,73.1319,73.1319,73.1237,73.1319,5802.0
2019-07-19 12:25:00,89.72,89.72,89.7,89.7,18010.0,73.1319,73.1319,73.1156,73.1156,18010.0
2019-07-19 12:30:00,89.69,89.7,89.68,89.69,4258.0,73.1074,73.1156,73.0993,73.1074,4258.0
2019-07-19 12:35:00,89.69,89.7,89.68,89.7,14680.0,73.1074,73.1156,73.0993,73.1156,14680.0
2019-07-19 12:40:00,89.69,89.7,89.69,89.7,3564.0,73.1074,73.1156,73.1074,73.1156,3564.0
2019-07-19 12:45:00,89.7,89.7,89.69,89.7,550.0,73.1156,73.1156,73.1074,73.1156,550.0
2019-07-19 12:50:00,89.7,89.7,89.68,89.68,6233.0,73.1156,73.1156,73.0993,73.0993,6233.0
2019-07-19 12:55:00,89.68,89.7,89.68,89.69,23214.0,73.0993,73.1156,73.0993,73.1074,23214.0
2019-07-19 13:00:00,89.69,89.69,89.68,89.68,2184.0,73.1074,73.1074,73.0993,73.0993,2184.0
2019-07-19 13:05:00,89.69,89.69,89.67,89.69,7695.0,73.1074,73.1074,73.0911,73.1074,7695.0
2019-07-19 13:10:00,89.69,89.7,89.68,89.69,6194.0,73.1074,73.1156,73.0993,73.1074,6194.0
2019-07-19 13:15:00,89.7,89.7,89.67,89.68,12166.0,73.1156,73.1156,73.0911,73.0993,12166.0
2019-07-19 13:20:00,89.69,89.69,89.67,89.68,4857.0,73.1074,73.1074,73.0911,73.0993,4857.0
2019-07-19 13:25:00,89.68,89.7,89.67,89.7,9545.0,73.0993,73.1156,73.0911,73.1156,9545.0
2019-07-19 13:30:00,89.7,89.7,89.66,89.67,17311.0,73.1156,73.1156,73.083,73.0911,17311.0
2019-07-19 13:35:00,89.67,89.68,89.66,89.67,6692.0,73.0911,73.0993,73.083,73.0911,6692.0
2019-07-19 13:40:00,89.68,89.68,89.67,89.67,2539.0,73.0993,73.0993,73.0911,73.0911,2539.0
2019-07-19 13:45:00,89.68,89.68,89.65,89.66,6222.0,73.0993,73.0993,73.0748,73.083,6222.0
2019-07-19 13:50:00,89.65,89.66,89.64,89.66,13702.0,73.0748,73.083,73.0667,73.083,13702.0
2019-07-19 13:55:00,89.67,89.67,89.64,89.66,6601.0,73.0911,73.0911,73.0667,73.083,6601.0
2019-07-19 14:00:00,89.66,89.69,89.66,89.68,3051.0,73.083,73.1074,73.083,73.0993,3051.0
2019-07-19 14:05:00,89.69,89.69,89.62,89.62,11550.0,73.1074,73.1074,73.0504,73.0504,11550.0
2019-07-19 14:10:00,89.61,89.61,89.53,89.53,18365.0,73.0422,73.0422,72.977,72.977,18365.0
2019-07-19 14:15:00,89.52,89.56,89.51,89.55,13924.0,72.9689,73.0015,72.9607,72.9933,13924.0
2019-07-19 14:20:00,89.56,89.58,89.55,89.56,7399.0,73.0015,73.0178,72.9933,73.0015,7399.0
2019-07-19 14:25:00,89.55,89.57,89.55,89.56,26468.0,72.9933,73.0096,72.9933,73.0015,26468.0
2019-07-19 14:30:00,89.56,89.58,89.56,89.58,17356.0,73.0015,73.0178,73.0015,73.0178,17356.0
2019-07-19 14:35:00,89.58,89.59,89.57,89.59,45335.0,73.0178,73.0259,73.0096,73.0259,45335.0
2019-07-19 14:40:00,89.59,89.61,89.59,89.61,12574.0,73.0259,73.0422,73.0259,73.0422,12574.0
2019-07-19 14:45:00,89.6,89.6,89.57,89.59,40310.0,73.0341,73.0341,73.0096,73.0259,40310.0
2019-07-19 14:50:00,89.59,89.61,89.58,89.61,11737.0,73.0259,73.0422,73.0178,73.0422,11737.0
2019-07-19 14:55:00,89.6,89.62,89.6,89.61,7509.0,73.0341,73.0504,73.0341,73.0422,7509.0
2019-07-19 15:00:00,89.6,89.61,89.59,89.6,18232.0,73.0341,73.0422,73.0259,73.0341,18232.0
2019-07-19 15:05:00,89.6,89.61,89.59,89.6,17445.0,73.0341,73.0422,73.0259,73.0341,17445.0
2019-07-19 15:10:00,89.6,89.63,89.59,89.63,8708.0,73.0341,73.0585,73.0259,73.0585,8708.0
2019-07-19 15:15:00,89.62,89.63,89.62,89.63,29531.0,73.0504,73.0585,73.0504,73.0585,29531.0
2019-07-19 15:20:00,89.63,89.63,89.62,89.62,46926.0,73.0585,73.0585,73.0504,73.0504,46926.0
2019-07-19 15:25:00,89.63,89.65,89.62,89.65,20187.0,73.0585,73.0748,73.0504,73.0748,20187.0
2019-07-19 15:30:00,89.65,89.65,89.63,89.64,14330.0,73.0748,73.0748,73.0585,73.0667,14330.0
2019-07-19 15:35:00,89.64,89.64,89.61,89.62,6174.0,73.0667,73.0667,73.0422,73.0504,6174.0
2019-07-19 15:40:00,89.62,89.63,89.61,89.63,13160.0,73.0504,73.0585,73.0422,73.0585,13160.0
2019-07-19 15:45:00,89.62,89.63,89.61,89.62,12873.0,73.0504,73.0585,73.0422,73.0504,12873.0
2019-07-19 15:50:00,89.62,89.62,89.58,89.59,21717.0,73.0504,73.0504,73.0178,73.0259,21717.0
2019-07-19 15:55:00,89.59,89.59,89.57,89.58,14431.0,73.0259,73.0259,73.0096,73.0178,14431.0
2019-07-22 09:30:00,89.74,89.75,89.72,89.75,24952.0,73.1482,73.1563,73.1319,73.1563,24952.0
2019-07-22 09:35:00,89.74,89.75,89.72,89.75,5861.0,73.1482,73.1563,73.1319,73.1563,5861.0
2019-07-22 09:40:00,89.75,89.75,89.73,89.74,6421.0,73.1563,73.1563,73.14,73.1482,6421.0
2019-07-22 09:45:00,89.73,89.75,89.71,89.72,13364.0,73.14,73.1563,73.1237,73.1319,13364.0
2019-07-22 09:50:00,89.72,89.73,89.71,89.72,3749.0,73.1319,73.14,73.1237,73.1319,3749.0
2019-07-22 09:55:00,89.72,89.75,89.72,89.75,7711.0,73.1319,73.1563,73.1319,73.1563,7711.0
2019-07-22 10:00:00,89.75,89.75,89.73,89.75,5434.0,73.1563,73.1563,73.14,73.1563,5434.0
2019-07-22 10:05:00,89.75,89.75,89.73,89.73,13637.0,73.1563,73.1563,73.14,73.14,13637.0
2019-07-22 10:10:00,89.74,89.75,89.72,89.73,11594.0,73.1482,73.1563,73.1319,73.14,11594.0
2019-07-22 10:15:00,89.72,89.74,89.72,89.73,4832.0,73.1319,73.1482,73.1319,73.14,4832.0
2019-07-22 10:20:00,89.73,89.74,89.73,89.73,4060.0,73.14,73.1482,73.14,73.14,4060.0
2019-07-22 10:25:00,89.73,89.74,89.72,89.73,16290.0,73.14,73.1482,73.1319,73.14,16290.0
2019-07-22 10:30:00,89.73,89.74,89.73,89.73,10025.0,73.14,73.1482,73.14,73.14,10025.0
2019-07-22 10:35:00,89.73,89.74,89.73,89.73,3688.0,73.14,73.1482,73.14,73.14,3688.0
2019-07-22 10:40:00,89.73,89.75,89.73,89.75,7796.0,73.14,73.1563,73.14,73.1563,7796.0
2019-07-22 10:45:00,89.76,89.76,89.73,89.73,13930.0,73.1645,73.1645,73.14,73.14,13930.0
2019-07-22 10:50:00,89.74,89.74,89.72,89.73,9006.0,73.1482,73.1482,73.1319,73.14,9006.0
2019-07-22 10:55:00,89.73,89.76,89.73,89.74,7227.0,73.14,73.1645,73.14,73.1482,7227.0
2019-07-22 11:00:00,89.76,89.76,89.75,89.76,2132.0,73.1645,73.1645,73.1563,73.1645,2132.0
2019-07-22 11:05:00,89.76,89.76,89.74,89.74,3876.0,73.1645,73.1645,73.1482,73.1482,3876.0
2019-07-22 11:10:00,89.75,89.77,89.74,89.76,10821.0,73.1563,73.1726,73.1482,73.1645,10821.0
2019-07-22 11:15:00,89.77,89.77,89.76,89.76,9962.0,73.1726,73.1726,73.1645,73.1645,9962.0
2019-07-22 11:20:00,89.77,89.78,89.76,89.77,12577.0,73.1726,73.1808,73.1645,73.1726,12577.0
2019-07-22 11:25:00,89.77,89.77,89.75,89.77,11854.0,73.1726,73.1726,73.1563,73.1726,11854.0
2019-07-22 11:30:00,89.77,89.77,89.76,89.77,6442.0,73.1726,73.1726,73.1645,73.1726,6442.0
2019-07-22 11:35:00,89.77,89.77,89.75,89.76,7774.0,73.1726,73.1726,73.1563,73.1645,7774.0
2019-07-22 11:40:00,89.77,89.77,89.76,89.77,3602.0,73.1726,73.1726,73.1645,73.1726,3602.0
2019-07-22 11:45:00,89.76,89.77,89.76,89.77,10129.0,73.1645,73.1726,73.1645,73.1726,10129.0
2019-07-22 11:50:00,89.77,89.77,89.76,89.77,3845.0,73.1726,73.1726,73.1645,73.1726,3845.0
2019-07-22 11:55:00,89.77,89.77,89.76,89.77,4223.0,73.1726,73.1726,73.1645,73.1726,4223.0
2019-07-22 12:00:00,89.77,89.78,89.76,89.76,29421.0,73.1726,73.1808,73.1645,73.1645,29421.0
2019-07-22 12:05:00,89.76,89.78,89.76,89.78,24165.0,73.1645,73.1808,73.1645,73.1808,24165.0
2019-07-22 12:10:00,89.78,89.79,89.77,89.78,12228.0,73.1808,73.1889,73.1726,73.1808,12228.0
2019-07-22 12:15:00,89.77,89.79,89.77,89.79,3083.0,73.1726,73.1889,73.1726,73.1889,3083.0
2019-07-22 12:20:00,89.79,89.79,89.78,89.79,1861.0,73.1889,73.1889,73.1808,73.1889,1861.0
2019-07-22 12:25:00,89.79,89.79,89.78,89.79,1885.0,73.1889,73.1889,73.1808,73.1889,1885.0
2019-07-22 12:30:00,89.79,89.79,89.78,89.79,10858.0,73.1889,73.1889,73.1808,73.1889,10858.0
2019-07-22 12:35:00,89.79,89.8,89.78,89.8,23675.0,73.1889,73.1971,73.1808,73.1971,23675.0
2019-07-22 12:40:00,89.8,89.8,89.79,89.8,3362.0,73.1971,73.1971,73.1889,73.1971,3362.0
2019-07-22 12:45:00,89.8,89.8,89.79,89.79,4401.0,73.1971,73.1971,73.1889,73.1889,4401.0
2019-07-22 12:50:00,89.8,89.8,89.79,89.8,1761.0,73.1971,73.1971,73.1889,73.1971,1761.0
2019-07-22 12:55:00,89.8,89.8,89.78,89.79,12080.0,73.1971,73.1971,73.1808,73.1889,12080.0
2019-07-22 13:00:00,89.79,89.79,89.78,89.79,2015.0,73.1889,73.1889,73.1808,73.1889,2015.0
2019-07-22 13:05:00,89.79,89.79,89.78,89.79,2695.0,73.1889,73.1889,73.1808,73.1889,2695.0
2019-07-22 13:10:00,89.79,89.79,89.78,89.78,2785.0,73.1889,73.1889,73.1808,73.1808,2785.0
2019-07-22 13:15:00,89.79,89.79,89.78,89.79,4798.0,73.1889,73.1889,73.1808,73.1889,4798.0
2019-07-22 13:20:00,89.79,89.79,89.78,89.79,3428.0,73.1889,73.1889,73.1808,73.1889,3428.0
2019-07-22 13:25:00,89.79,89.8,89.78,89.8,11967.0,73.1889,73.1971,73.1808,73.1971,11967.0
2019-07-22 13:30:00,89.8,89.8,89.79,89.8,14065.0,73.1971,73.1971,73.1889,73.1971,14065.0
2019-07-22 13:35:00,89.8,89.81,89.79,89.8,24511.0,73.1971,73.2052,73.1889,73.1971,24511.0
2019-07-22 13:40:00,89.81,89.82,89.8,89.82,27560.0,73.2052,73.2134,73.1971,73.2134,27560.0
2019-07-22 13:45:00,89.82,89.82,89.81,89.82,3368.0,73.2134,73.2134,73.2052,73.2134,3368.0
2019-07-22 13:50:00,89.81,89.83,89.81,89.83,28286.0,73.2052,73.2215,73.2052,73.2215,28286.0
2019-07-22 13:55:00,89.83,89.83,89.82,89.83,4531.0,73.2215,73.2215,73.2134,73.2215,4531.0
2019-07-22 14:00:00,89.83,89.83,89.82,89.83,5128.0,73.2215,73.2215,73.2134,73.2215,5128.0
2019-07-22 14:05:00,89.83,89.84,89.81,89.81,105098.0,73.2215,73.2297,73.2052,73.2052,105098.0
2019-07-22 14:10:00,89.81,89.82,89.8,89.81,23308.0,73.2052,73.2134,73.1971,73.2052,23308.0
2019-07-22 14:15:00,89.81,89.82,89.8,89.81,10975.0,73.2052,73.2134,73.1971,73.2052,10975.0
2019-07-22 14:20:00,89.81,89.81,89.8,89.81,10614.0,73.2052,73.2052,73.1971,73.2052,10614.0
2019-07-22 14:25:00,89.81,89.81,89.79,89.8,6466.0,73.2052,73.2052,73.1889,73.1971,6466.0
2019-07-22 14:30:00,89.79,89.8,89.79,89.8,22089.0,73.1889,73.1971,73.1889,73.1971,22089.0
2019-07-22 14:35:00,89.79,89.81,89.79,89.81,29010.0,73.1889,73.2052,73.1889,73.2052,29010.0
2019-07-22 14:40:00,89.81,89.82,89.8,89.81,6363.0,73.2052,73.2134,73.1971,73.2052,6363.0
2019-07-22 14:45:00,89.81,89.82,89.8,89.81,6975.0,73.2052,73.2134,73.1971,73.2052,6975.0
2019-07-22 14:50:00,89.8,89.81,89.79,89.8,9170.0,73.1971,73.2052,73.1889,73.1971,9170.0
2019-07-22 14:55:00,89.8,89.8,89.78,89.8,7520.0,73.1971,73.1971,73.1808,73.1971,7520.0
2019-07-22 15:00:00,89.8,89.8,89.77,89.78,11483.0,73.1971,73.1971,73.1726,73.1808,11483.0
2019-07-22 15:05:00,89.78,89.79,89.76,89.77,6650.0,73.1808,73.1889,73.1645,73.1726,6650.0
2019-07-22 15:10:00,89.77,89.77,89.76,89.77,6168.0,73.1726,73.1726,73.1645,73.1726,6168.0
2019-07-22 15:15:00,89.77,89.78,89.77,89.78,2717.0,73.1726,73.1808,73.1726,73.1808,2717.0
2019-07-22 15:20:00,89.77,89.78,89.76,89.77,10653.0,73.1726,73.1808,73.1645,73.1726,10653.0
2019-07-22 15:25:00,89.77,89.77,89.76,89.77,9766.0,73.1726,73.1726,73.1645,73.1726,9766.0
2019-07-22 15:30:00,89.77,89.77,89.76,89.77,10117.0,73.1726,73.1726,73.1645,73.1726,10117.0
2019-07-22 15:35:00,89.77,89.77,89.76,89.77,3573.0,73.1726,73.1726,73.1645,73.1726,3573.0
2019-07-22 15:40:00,89.77,89.77,89.75,89.76,8753.0,73.1726,73.1726,73.1563,73.1645,8753.0
2019-07-22 15:45:00,89.75,89.76,89.74,89.75,11370.0,73.1563,73.1645,73.1482,73.1563,11370.0
2019-07-22 15:50:00,89.75,89.76,89.74,89.74,14681.0,73.1563,73.1645,73.1482,73.1482,14681.0
2019-07-22 15:55:00,89.74,89.76,89.74,89.74,51396.0,73.1482,73.1645,73.1482,73.1482,51396.0
2019-07-23 09:30:00,89.79,89.8,89.77,89.79,20579.0,73.1889,73.1971,73.1726,73.1889,20579.0
2019-07-23 09:35:00,89.78,89.78,89.75,89.76,6651.0,73.1808,73.1808,73.1563,73.1645,6651.0
2019-07-23 09:40:00,89.75,89.76,89.74,89.75,20369.0,73.1563,73.1645,73.1482,73.1563,20369.0
2019-07-23 09:45:00,89.74,89.76,89.72,89.74,11415.0,73.1482,73.1645,73.1319,73.1482,11415.0
2019-07-23 09:50:00,89.73,89.74,89.71,89.73,22580.0,73.14,73.1482,73.1237,73.14,22580.0
2019-07-23 09:55:00,89.73,89.76,89.73,89.76,15952.0,73.14,73.1645,73.14,73.1645,15952.0
2019-07-23 10:00:00,89.76,89.79,89.75,89.77,24454.0,73.1645,73.1889,73.1563,73.1726,24454.0
2019-07-23 10:05:00,89.76,89.77,89.75,89.75,10314.0,73.1645,73.1726,73.1563,73.1563,10314.0
2019-07-23 10:10:00,89.76,89.79,89.75,89.79,29680.0,73.1645,73.1889,73.1563,73.1889,29680.0
2019-07-23 10:15:00,89.79,89.8,89.75,89.76,141047.0,73.1889,73.1971,73.1563,73.1645,141047.0
2019-07-23 10:20:00,89.76,89.82,89.75,89.82,19276.0,73.1645,73.2134,73.1563,73.2134,19276.0
2019-07-23 10:25:00,89.81,89.83,89.81,89.82,10139.0,73.2052,73.2215,73.2052,73.2134,10139.0
2019-07-23 10:30:00,89.81,89.83,89.81,89.83,13192.0,73.2052,73.2215,73.2052,73.2215,13192.0
2019-07-23 10:35:00,89.83,89.84,89.81,89.83,5179.0,73.2215,73.2297,73.2052,73.2215,5179.0
2019-07-23 10:40:00,89.84,89.84,89.82,89.83,5274.0,73.2297,73.2297,73.2134,73.2215,5274.0
2019-07-23 10:45:00,89.83,89.84,89.82,89.83,3206.0,73.2215,73.2297,73.2134,73.2215,3206.0
2019-07-23 10:50:00,89.84,89.85,89.83,89.84,4997.0,73.2297,73.2378,73.2215,73.2297,4997.0
2019-07-23 10:55:00,89.85,89.85,89.82,89.83,6109.0,73.2378,73.2378,73.2134,73.2215,6109.0
2019-07-23 11:00:00,89.82,89.83,89.82,89.83,7632.0,73.2134,73.2215,73.2134,73.2215,7632.0
2019-07-23 11:05:00,89.83,89.85,89.83,89.83,4521.0,73.2215,73.2378,73.2215,73.2215,4521.0
2019-07-23 11:10:00,89.83,89.83,89.77,89.77,356297.0,73.2215,73.2215,73.1726,73.1726,356297.0
2019-07-23 11:15:00,89.78,89.8,89.78,89.8,12350.0,73.1808,73.1971,73.1808,73.1971,12350.0
2019-07-23 11:20:00,89.81,89.81,89.78,89.8,9404.0,73.2052,73.2052,73.1808,73.1971,9404.0
2019-07-23 11:25:00,89.78,89.8,89.77,89.79,7917.0,73.1808,73.1971,73.1726,73.1889,7917.0
2019-07-23 11:30:00,89.8,89.8,89.76,89.77,3785.0,73.1971,73.1971,73.1645,73.1726,3785.0
2019-07-23 11:35:00,89.77,89.78,89.75,89.76,18778.0,73.1726,73.1808,73.1563,73.1645,18778.0
2019-07-23 11:40:00,89.76,89.77,89.76,89.77,6396.0,73.1645,73.1726,73.1645,73.1726,6396.0
2019-07-23 11:45:00,89.77,89.77,89.76,89.77,3376.0,73.1726,73.1726,73.1645,73.1726,3376.0
2019-07-23 11:50:00,89.76,89.77,89.75,89.76,73740.0,73.1645,73.1726,73.1563,73.1645,73740.0
2019-07-23 11:55:00,89.76,89.78,89.76,89.78,14928.0,73.1645,73.1808,73.1645,73.1808,14928.0
2019-07-23 12:00:00,89.77,89.78,89.76,89.77,11620.0,73.1726,73.1808,73.1645,73.1726,11620.0
2019-07-23 12:05:00,89.77,89.78,89.76,89.77,2427.0,73.1726,73.1808,73.1645,73.1726,2427.0
2019-07-23 12:10:00,89.77,89.79,89.76,89.77,4595.0,73.1726,73.1889,73.1645,73.1726,4595.0
2019-07-23 12:15:00,89.77,89.77,89.76,89.77,9847.0,73.1726,73.1726,73.1645,73.1726,9847.0
2019-07-23 12:20:00,89.77,89.77,89.76,89.77,2027.0,73.1726,73.1726,73.1645,73.1726,2027.0
2019-07-23 12:25:00,89.77,89.77,89.76,89.77,5186.0,73.1726,73.1726,73.1645,73.1726,5186.0
2019-07-23 12:30:00,89.77,89.77,89.76,89.77,15137.0,73.1726,73.1726,73.1645,73.1726,15137.0
2019-07-23 12:35:00,89.77,89.77,89.74,89.75,8559.0,73.1726,73.1726,73.1482,73.1563,8559.0
2019-07-23 12:40:00,89.75,89.75,89.74,89.75,5096.0,73.1563,73.1563,73.1482,73.1563,5096.0
2019-07-23 12:45:00,89.75,89.75,89.74,89.75,2230.0,73.1563,73.1563,73.1482,73.1563,2230.0
2019-07-23 12:50:00,89.75,89.75,89.73,89.73,2460.0,73.1563,73.1563,73.14,73.14,2460.0
2019-07-23 12:55:00,89.73,89.74,89.72,89.73,2134.0,73.14,73.1482,73.1319,73.14,2134.0
2019-07-23 13:00:00,89.73,89.75,89.73,89.75,7128.0,73.14,73.1563,73.14,73.1563,7128.0
2019-07-23 13:05:00,89.74,89.75,89.73,89.74,3164.0,73.1482,73.1563,73.14,73.1482,3164.0
2019-07-23 13:10:00,89.74,89.74,89.71,89.73,773835.0,73.1482,73.1482,73.1237,73.14,773835.0
2019-07-23 13:15:00,89.73,89.74,89.71,89.73,12046.0,73.14,73.1482,73.1237,73.14,12046.0
2019-07-23 13:20:00,89.73,89.75,89.73,89.74,4000.0,73.14,73.1563,73.14,73.1482,4000.0
2019-07-23 13:25:00,89.73,89.74,89.72,89.73,17795.0,73.14,73.1482,73.1319,73.14,17795.0
2019-07-23 13:30:00,89.73,89.73,89.71,89.72,16852.0,73.14,73.14,73.1237,73.1319,16852.0
2019-07-23 13:35:00,89.72,89.72,89.71,89.71,17048.0,73.1319,73.1319,73.1237,73.1237,17048.0
2019-07-23 13:40:00,89.72,89.72,89.66,89.7,36101.0,73.1319,73.1319,73.083,73.1156,36101.0
2019-07-23 13:45:00,89.69,89.7,89.68,89.69,19594.0,73.1074,73.1156,73.0993,73.1074,19594.0
2019-07-23 13:50:00,89.69,89.69,89.67,89.69,8770.0,73.1074,73.1074,73.0911,73.1074,8770.0
2019-07-23 13:55:00,89.69,89.7,89.68,89.7,7973.0,73.1074,73.1156,73.0993,73.1156,7973.0
2019-07-23 14:00:00,89.7,89.72,89.68,89.72,5890.0,73.1156,73.1319,73.0993,73.1319,5890.0
2019-07-23 14:05:00,89.72,89.73,89.71,89.73,9295.0,73.1319,73.14,73.1237,73.14,9295.0
2019-07-23 14:10:00,89.73,89.74,89.72,89.73,14640.0,73.14,73.1482,73.1319,73.14,14640.0
2019-07-23 14:15:00,89.74,89.75,89.73,89.75,11771.0,73.1482,73.1563,73.14,73.1563,11771.0
2019-07-23 14:20:00,89.74,89.75,89.74,89.74,7242.0,73.1482,73.1563,73.1482,73.1482,7242.0
2019-07-23 14:25:00,89.74,89.75,89.73,89.75,12046.0,73.1482,73.1563,73.14,73.1563,12046.0
2019-07-23 14:30:00,89.74,89.75,89.73,89.73,6769.0,73.1482,73.1563,73.14,73.14,6769.0
2019-07-23 14:35:00,89.73,89.74,89.72,89.73,9087.0,73.14,73.1482,73.1319,73.14,9087.0
2019-07-23 14:40:00,89.72,89.75,89.72,89.74,19553.0,73.1319,73.1563,73.1319,73.1482,19553.0
2019-07-23 14:45:00,89.73,89.74,89.72,89.72,23830.0,73.14,73.1482,73.1319,73.1319,23830.0
2019-07-23 14:50:00,89.73,89.74,89.72,89.73,6363.0,73.14,73.1482,73.1319,73.14,6363.0
2019-07-23 14:55:00,89.72,89.74,89.72,89.74,6051.0,73.1319,73.1482,73.1319,73.1482,6051.0
2019-07-23 15:00:00,89.74,89.76,89.73,89.73,4818.0,73.1482,73.1645,73.14,73.14,4818.0
2019-07-23 15:05:00,89.74,89.75,89.73,89.75,10328.0,73.1482,73.1563,73.14,73.1563,10328.0
2019-07-23 15:10:00,89.75,89.75,89.74,89.75,6140.0,73.1563,73.1563,73.1482,73.1563,6140.0
2019-07-23 15:15:00,89.74,89.76,89.74,89.74,8759.0,73.1482,73.1645,73.1482,73.1482,8759.0
2019-07-23 15:20:00,89.73,89.75,89.73,89.74,13147.0,73.14,73.1563,73.14,73.1482,13147.0
2019-07-23 15:25:00,89.75,89.76,89.74,89.76,9119.0,73.1563,73.1645,73.1482,73.1645,9119.0
2019-07-23 15:30:00,89.76,89.77,89.75,89.77,6297.0,73.1645,73.1726,73.1563,73.1726,6297.0
2019-07-23 15:35:00,89.76,89.77,89.75,89.75,7288.0,73.1645,73.1726,73.1563,73.1563,7288.0
2019-07-23 15:40:00,89.76,89.77,89.75,89.77,7817.0,73.1645,73.1726,73.1563,73.1726,7817.0
2019-07-23 15:45:00,89.77,89.78,89.76,89.77,8351.0,73.1726,73.1808,73.1645,73.1726,8351.0
2019-07-23 15:50:00,89.77,89.79,89.76,89.79,21644.0,73.1726,73.1889,73.1645,73.1889,21644.0
2019-07-23 15:55:00,89.79,89.8,89.78,89.8,21506.0,73.1889,73.1971,73.1808,73.1971,21506.0
2019-07-24 09:30:00,89.89,89.89,89.83,89.87,48900.0,73.2705,73.2705,73.2215,73.2541,48900.0
2019-07-24 09:35:00,89.87,89.88,89.86,89.87,10913.0,73.2541,73.2623,73.246,73.2541,10913.0
2019-07-24 09:40:00,89.87,89.88,89.86,89.88,9038.0,73.2541,73.2623,73.246,73.2623,9038.0
2019-07-24 09:45:00,89.88,89.93,89.87,89.92,132848.0,73.2623,73.3031,73.2541,73.2949,132848.0
2019-07-24 09:50:00,89.93,89.97,89.93,89.97,74978.0,73.3031,73.3357,73.3031,73.3357,74978.0
2019-07-24 09:55:00,89.97,89.99,89.96,89.98,16466.0,73.3357,73.352,73.3275,73.3438,16466.0
2019-07-24 10:00:00,89.98,89.99,89.97,89.98,6310.0,73.3438,73.352,73.3357,73.3438,6310.0
2019-07-24 10:05:00,89.98,90.0,89.97,89.98,10893.0,73.3438,73.3601,73.3357,73.3438,10893.0
2019-07-24 10:10:00,89.98,89.98,89.96,89.97,7215.0,73.3438,73.3438,73.3275,73.3357,7215.0
2019-07-24 10:15:00,89.97,89.97,89.92,89.93,9021.0,73.3357,73.3357,73.2949,73.3031,9021.0
2019-07-24 10:20:00,89.93,89.95,89.92,89.94,9092.0,73.3031,73.3194,73.2949,73.3112,9092.0
2019-07-24 10:25:00,89.93,89.94,89.93,89.94,5649.0,73.3031,73.3112,73.3031,73.3112,5649.0
2019-07-24 10:30:00,89.94,89.94,89.93,89.94,13303.0,73.3112,73.3112,73.3031,73.3112,13303.0
2019-07-24 10:35:00,89.94,89.95,89.91,89.95,9896.0,73.3112,73.3194,73.2868,73.3194,9896.0
2019-07-24 10:40:00,89.95,89.96,89.94,89.95,8443.0,73.3194,73.3275,73.3112,73.3194,8443.0
2019-07-24 10:45:00,89.95,89.96,89.91,89.91,21968.0,73.3194,73.3275,73.2868,73.2868,21968.0
2019-07-24 10:50:00,89.92,89.92,89.9,89.91,29975.0,73.2949,73.2949,73.2786,73.2868,29975.0
2019-07-24 10:55:00,89.91,89.91,89.89,89.91,4209.0,73.2868,73.2868,73.2705,73.2868,4209.0
2019-07-24 11:00:00,89.91,89.91,89.9,89.91,10316.0,73.2868,73.2868,73.2786,73.2868,10316.0
2019-07-24 11:05:00,89.91,89.91,89.89,89.9,23834.0,73.2868,73.2868,73.2705,73.2786,23834.0
2019-07-24 11:10:00,89.91,89.92,89.89,89.92,28917.0,73.2868,73.2949,73.2705,73.2949,28917.0
2019-07-24 11:15:00,89.92,89.92,89.9,89.91,20521.0,73.2949,73.2949,73.2786,73.2868,20521.0
2019-07-24 11:20:00,89.92,89.92,89.9,89.91,13854.0,73.2949,73.2949,73.2786,73.2868,13854.0
2019-07-24 11:25:00,89.92,89.92,89.89,89.89,12561.0,73.2949,73.2949,73.2705,73.2705,12561.0
2019-07-24 11:30:00,89.9,89.91,89.89,89.91,5232.0,73.2786,73.2868,73.2705,73.2868,5232.0
2019-07-24 11:35:00,89.9,89.91,89.9,89.9,4960.0,73.2786,73.2868,73.2786,73.2786,4960.0
2019-07-24 11:40:00,89.91,89.92,89.9,89.91,12324.0,73.2868,73.2949,73.2786,73.2868,12324.0
2019-07-24 11:45:00,89.91,89.92,89.9,89.92,12432.0,73.2868,73.2949,73.2786,73.2949,12432.0
2019-07-24 11:50:00,89.92,89.93,89.92,89.93,11177.0,73.2949,73.3031,73.2949,73.3031,11177.0
2019-07-24 11:55:00,89.93,89.93,89.9,89.91,15069.0,73.3031,73.3031,73.2786,73.2868,15069.0
2019-07-24 12:00:00,89.91,89.91,89.88,89.89,10557.0,73.2868,73.2868,73.2623,73.2705,10557.0
2019-07-24 12:05:00,89.88,89.9,89.88,89.9,8933.0,73.2623,73.2786,73.2623,73.2786,8933.0
2019-07-24 12:10:00,89.9,89.91,89.89,89.91,15022.0,73.2786,73.2868,73.2705,73.2868,15022.0
2019-07-24 12:15:00,89.91,89.91,89.9,89.91,4114.0,73.2868,73.2868,73.2786,73.2868,4114.0
2019-07-24 12:20:00,89.91,89.91,89.9,89.9,6947.0,73.2868,73.2868,73.2786,73.2786,6947.0
2019-07-24 12:25:00,89.9,89.91,89.89,89.91,13335.0,73.2786,73.2868,73.2705,73.2868,13335.0
2019-07-24 12:30:00,89.91,89.93,89.91,89.93,16478.0,73.2868,73.3031,73.2868,73.3031,16478.0
2019-07-24 12:35:00,89.93,89.93,89.92,89.93,11393.0,73.3031,73.3031,73.2949,73.3031,11393.0
2019-07-24 12:40:00,89.93,89.93,89.91,89.92,20104.0,73.3031,73.3031,73.2868,73.2949,20104.0
2019-07-24 12:45:00,89.92,89.93,89.91,89.93,11620.0,73.2949,73.3031,73.2868,73.3031,11620.0
2019-07-24 12:50:00,89.93,89.93,89.92,89.93,14155.0,73.3031,73.3031,73.2949,73.3031,14155.0
2019-07-24 12:55:00,89.93,89.94,89.92,89.94,14657.0,73.3031,73.3112,73.2949,73.3112,14657.0
2019-07-24 13:00:00,89.93,89.93,89.86,89.88,25297.0,73.3031,73.3031,73.246,73.2623,25297.0
2019-07-24 13:05:00,89.88,89.89,89.86,89.88,6135.0,73.2623,73.2705,73.246,73.2623,6135.0
2019-07-24 13:10:00,89.89,89.9,89.88,89.9,4900.0,73.2705,73.2786,73.2623,73.2786,4900.0
2019-07-24 13:15:00,89.91,89.93,89.89,89.93,11264.0,73.2868,73.3031,73.2705,73.3031,11264.0
2019-07-24 13:20:00,89.92,89.93,89.91,89.93,7014.0,73.2949,73.3031,73.2868,73.3031,7014.0
2019-07-24 13:25:00,89.92,89.93,89.91,89.93,5632.0,73.2949,73.3031,73.2868,73.3031,5632.0
2019-07-24 13:30:00,89.93,89.93,89.91,89.92,13516.0,73.3031,73.3031,73.2868,73.2949,13516.0
2019-07-24 13:35:00,89.91,89.92,89.89,89.91,17988.0,73.2868,73.2949,73.2705,73.2868,17988.0
2019-07-24 13:40:00,89.91,89.91,89.9,89.91,11281.0,73.2868,73.2868,73.2786,73.2868,11281.0
2019-07-24 13:45:00,89.91,89.93,89.9,89.91,27598.0,73.2868,73.3031,73.2786,73.2868,27598.0
2019-07-24 13:50:00,89.91,89.93,89.9,89.91,8510.0,73.2868,73.3031,73.2786,73.2868,8510.0
2019-07-24 13:55:00,89.91,89.91,89.89,89.89,6015.0,73.2868,73.2868,73.2705,73.2705,6015.0
2019-07-24 14:00:00,89.89,89.9,89.88,89.9,3576.0,73.2705,73.2786,73.2623,73.2786,3576.0
2019-07-24 14:05:00,89.9,89.9,89.89,89.9,4039.0,73.2786,73.2786,73.2705,73.2786,4039.0
2019-07-24 14:10:00,89.9,89.9,89.89,89.89,5827.0,73.2786,73.2786,73.2705,73.2705,5827.0
2019-07-24 14:15:00,89.9,89.91,89.89,89.9,45579.0,73.2786,73.2868,73.2705,73.2786,45579.0
2019-07-24 14:20:00,89.91,89.91,89.89,89.89,8848.0,73.2868,73.2868,73.2705,73.2705,8848.0
2019-07-24 14:25:00,89.9,89.9,89.89,89.9,7166.0,73.2786,73.2786,73.2705,73.2786,7166.0
2019-07-24 14:30:00,89.9,89.9,89.89,89.9,5020.0,73.2786,73.2786,73.2705,73.2786,5020.0
2019-07-24 14:35:00,89.9,89.9,89.89,89.9,18346.0,73.2786,73.2786,73.2705,73.2786,18346.0
2019-07-24 14:40:00,89.9,89.91,89.89,89.91,1797.0,73.2786,73.2868,73.2705,73.2868,1797.0
2019-07-24 14:45:00,89.91,89.91,89.9,89.91,2133.0,73.2868,73.2868,73.2786,73.2868,2133.0
2019-07-24 14:50:00,89.91,89.91,89.9,89.91,3808.0,73.2868,73.2868,73.2786,73.2868,3808.0
2019-07-24 14:55:00,89.91,89.92,89.9,89.92,2853.0,73.2868,73.2949,73.2786,73.2949,2853.0
2019-07-24 15:00:00,89.92,89.92,89.91,89.92,6668.0,73.2949,73.2949,73.2868,73.2949,6668.0
2019-07-24 15:05:00,89.92,89.93,89.9,89.91,38422.0,73.2949,73.3031,73.2786,73.2868,38422.0
2019-07-24 15:10:00,89.92,89.92,89.91,89.92,13907.0,73.2949,73.2949,73.2868,73.2949,13907.0
2019-07-24 15:15:00,89.92,89.92,89.91,89.91,11254.0,73.2949,73.2949,73.2868,73.2868,11254.0
2019-07-24 15:20:00,89.91,89.92,89.91,89.92,29936.0,73.2868,73.2949,73.2868,73.2949,29936.0
2019-07-24 15:25:00,89.91,89.92,89.91,89.92,30352.0,73.2868,73.2949,73.2868,73.2949,30352.0
2019-07-24 15:30:00,89.91,89.92,89.91,89.92,18283.0,73.2868,73.2949,73.2868,73.2949,18283.0
2019-07-24 15:35:00,89.92,89.92,89.9,89.91,21744.0,73.2949,73.2949,73.2786,73.2868,21744.0
2019-07-24 15:40:00,89.91,89.91,89.89,89.91,77779.0,73.2868,73.2868,73.2705,73.2868,77779.0
2019-07-24 15:45:00,89.91,89.92,89.9,89.92,18836.0,73.2868,73.2949,73.2786,73.2949,18836.0
2019-07-24 15:50:00,89.92,89.94,89.92,89.94,45767.0,73.2949,73.3112,73.2949,73.3112,45767.0
2019-07-24 15:55:00,89.93,89.94,89.92,89.93,25519.0,73.3031,73.3112,73.2949,73.3031,25519.0
2019-07-25 09:30:00,89.87,89.93,89.79,89.81,16691.0,73.2541,73.3031,73.1889,73.2052,16691.0
2019-07-25 09:35:00,89.8,89.8,89.73,89.74,6317.0,73.1971,73.1971,73.14,73.1482,6317.0
2019-07-25 09:40:00,89.75,89.76,89.73,89.74,7867.0,73.1563,73.1645,73.14,73.1482,7867.0
2019-07-25 09:45:00,89.75,89.75,89.7,89.7,32475.0,73.1563,73.1563,73.1156,73.1156,32475.0
2019-07-25 09:50:00,89.7,89.7,89.59,89.59,16968.0,73.1156,73.1156,73.0259,73.0259,16968.0
2019-07-25 09:55:00,89.59,89.63,89.57,89.63,18386.0,73.0259,73.0585,73.0096,73.0585,18386.0
2019-07-25 10:00:00,89.63,89.66,89.62,89.66,7507.0,73.0585,73.083,73.0504,73.083,7507.0
2019-07-25 10:05:00,89.66,89.69,89.65,89.68,5357.0,73.083,73.1074,73.0748,73.0993,5357.0
2019-07-25 10:10:00,89.68,89.69,89.66,89.69,15503.0,73.0993,73.1074,73.083,73.1074,15503.0
2019-07-25 10:15:00,89.68,89.7,89.66,89.69,57215.0,73.0993,73.1156,73.083,73.1074,57215.0
2019-07-25 10:20:00,89.71,89.71,89.69,89.7,27634.0,73.1237,73.1237,73.1074,73.1156,27634.0
2019-07-25 10:25:00,89.7,89.74,89.7,89.73,8409.0,73.1156,73.1482,73.1156,73.14,8409.0
2019-07-25 10:30:00,89.74,89.76,89.72,89.73,27356.0,73.1482,73.1645,73.1319,73.14,27356.0
2019-07-25 10:35:00,89.74,89.81,89.73,89.81,19439.0,73.1482,73.2052,73.14,73.2052,19439.0
2019-07-25 10:40:00,89.81,89.81,89.77,89.77,26622.0,73.2052,73.2052,73.1726,73.1726,26622.0
2019-07-25 10:45:00,89.78,89.8,89.77,89.8,12023.0,73.1808,73.1971,73.1726,73.1971,12023.0
2019-07-25 10:50:00,89.8,89.8,89.76,89.76,10469.0,73.1971,73.1971,73.1645,73.1645,10469.0
2019-07-25 10:55:00,89.75,89.75,89.71,89.72,8525.0,73.1563,73.1563,73.1237,73.1319,8525.0
2019-07-25 11:00:00,89.72,89.75,89.71,89.74,7272.0,73.1319,73.1563,73.1237,73.1482,7272.0
2019-07-25 11:05:00,89.74,89.78,89.74,89.77,9603.0,73.1482,73.1808,73.1482,73.1726,9603.0
2019-07-25 11:10:00,89.77,89.8,89.77,89.77,13631.0,73.1726,73.1971,73.1726,73.1726,13631.0
2019-07-25 11:15:00,89.76,89.78,89.75,89.78,10658.0,73.1645,73.1808,73.1563,73.1808,10658.0
2019-07-25 11:20:00,89.76,89.79,89.76,89.78,8416.0,73.1645,73.1889,73.1645,73.1808,8416.0
2019-07-25 11:25:00,89.78,89.79,89.77,89.79,9143.0,73.1808,73.1889,73.1726,73.1889,9143.0
2019-07-25 11:30:00,89.79,89.8,89.78,89.8,6263.0,73.1889,73.1971,73.1808,73.1971,6263.0
2019-07-25 11:35:00,89.79,89.8,89.79,89.8,6252.0,73.1889,73.1971,73.1889,73.1971,6252.0
2019-07-25 11:40:00,89.8,89.81,89.75,89.76,18428.0,73.1971,73.2052,73.1563,73.1645,18428.0
2019-07-25 11:45:00,89.76,89.77,89.72,89.72,5126.0,73.1645,73.1726,73.1319,73.1319,5126.0
2019-07-25 11:50:00,89.72,89.72,89.7,89.71,4839.0,73.1319,73.1319,73.1156,73.1237,4839.0
2019-07-25 11:55:00,89.72,89.73,89.71,89.72,9019.0,73.1319,73.14,73.1237,73.1319,9019.0
2019-07-25 12:00:00,89.71,89.72,89.69,89.7,15294.0,73.1237,73.1319,73.1074,73.1156,15294.0
2019-07-25 12:05:00,89.69,89.69,89.68,89.69,4340.0,73.1074,73.1074,73.0993,73.1074,4340.0
2019-07-25 12:10:00,89.68,89.71,89.68,89.7,13740.0,73.0993,73.1237,73.0993,73.1156,13740.0
2019-07-25 12:15:00,89.7,89.71,89.68,89.69,11171.0,73.1156,73.1237,73.0993,73.1074,11171.0
2019-07-25 12:20:00,89.69,89.7,89.68,89.69,5749.0,73.1074,73.1156,73.0993,73.1074,5749.0
2019-07-25 12:25:00,89.69,89.69,89.68,89.69,11895.0,73.1074,73.1074,73.0993,73.1074,11895.0
2019-07-25 12:30:00,89.69,89.69,89.68,89.69,24709.0,73.1074,73.1074,73.0993,73.1074,24709.0
2019-07-25 12:35:00,89.69,89.72,89.68,89.72,23959.0,73.1074,73.1319,73.0993,73.1319,23959.0
2019-07-25 12:40:00,89.72,89.73,89.71,89.73,13867.0,73.1319,73.14,73.1237,73.14,13867.0
2019-07-25 12:45:00,89.73,89.74,89.72,89.73,20962.0,73.14,73.1482,73.1319,73.14,20962.0
2019-07-25 12:50:00,89.73,89.75,89.72,89.74,17892.0,73.14,73.1563,73.1319,73.1482,17892.0
2019-07-25 12:55:00,89.74,89.75,89.73,89.75,21655.0,73.1482,73.1563,73.14,73.1563,21655.0
2019-07-25 13:00:00,89.75,89.76,89.67,89.7,73654.0,73.1563,73.1645,73.0911,73.1156,73654.0
2019-07-25 13:05:00,89.7,89.74,89.69,89.73,7189.0,73.1156,73.1482,73.1074,73.14,7189.0
2019-07-25 13:10:00,89.73,89.76,89.73,89.75,20152.0,73.14,73.1645,73.14,73.1563,20152.0
2019-07-25 13:15:00,89.74,89.76,89.74,89.76,7705.0,73.1482,73.1645,73.1482,73.1645,7705.0
2019-07-25 13:20:00,89.75,89.77,89.75,89.76,7615.0,73.1563,73.1726,73.1563,73.1645,7615.0
2019-07-25 13:25:00,89.75,89.79,89.75,89.79,42471.0,73.1563,73.1889,73.1563,73.1889,42471.0
2019-07-25 13:30:00,89.78,89.79,89.76,89.78,7724.0,73.1808,73.1889,73.1645,73.1808,7724.0
2019-07-25 13:35:00,89.78,89.78,89.77,89.78,4995.0,73.1808,73.1808,73.1726,73.1808,4995.0
2019-07-25 13:40:00,89.78,89.78,89.77,89.78,1718.0,73.1808,73.1808,73.1726,73.1808,1718.0
2019-07-25 13:45:00,89.78,89.8,89.77,89.8,4926.0,73.1808,73.1971,73.1726,73.1971,4926.0
2019-07-25 13:50:00,89.79,89.8,89.79,89.8,10417.0,73.1889,73.1971,73.1889,73.1971,10417.0
2019-07-25 13:55:00,89.8,89.81,89.79,89.8,7274.0,73.1971,73.2052,73.1889,73.1971,7274.0
2019-07-25 14:00:00,89.79,89.81,89.78,89.81,37000.0,73.1889,73.2052,73.1808,73.2052,37000.0
2019-07-25 14:05:00,89.81,89.82,89.8,89.81,31855.0,73.2052,73.2134,73.1971,73.2052,31855.0
2019-07-25 14:10:00,89.81,89.82,89.79,89.81,17971.0,73.2052,73.2134,73.1889,73.2052,17971.0
2019-07-25 14:15:00,89.81,89.82,89.79,89.8,5762.0,73.2052,73.2134,73.1889,73.1971,5762.0
2019-07-25 14:20:00,89.79,89.82,89.79,89.81,12370.0,73.1889,73.2134,73.1889,73.2052,12370.0
2019-07-25 14:25:00,89.81,89.81,89.79,89.81,5875.0,73.2052,73.2052,73.1889,73.2052,5875.0
2019-07-25 14:30:00,89.81,89.82,89.8,89.81,5879.0,73.2052,73.2134,73.1971,73.2052,5879.0
2019-07-25 14:35:00,89.81,89.82,89.79,89.8,5679.0,73.2052,73.2134,73.1889,73.1971,5679.0
2019-07-25 14:40:00,89.79,89.8,89.76,89.77,7430.0,73.1889,73.1971,73.1645,73.1726,7430.0
2019-07-25 14:45:00,89.76,89.77,89.76,89.77,3674.0,73.1645,73.1726,73.1645,73.1726,3674.0
2019-07-25 14:50:00,89.77,89.77,89.75,89.76,14965.0,73.1726,73.1726,73.1563,73.1645,14965.0
2019-07-25 14:55:00,89.75,89.78,89.75,89.78,8976.0,73.1563,73.1808,73.1563,73.1808,8976.0
2019-07-25 15:00:00,89.77,89.79,89.76,89.77,13001.0,73.1726,73.1889,73.1645,73.1726,13001.0
2019-07-25 15:05:00,89.76,89.78,89.76,89.77,13061.0,73.1645,73.1808,73.1645,73.1726,13061.0
2019-07-25 15:10:00,89.76,89.77,89.76,89.77,7299.0,73.1645,73.1726,73.1645,73.1726,7299.0
2019-07-25 15:15:00,89.77,89.77,89.74,89.76,9144.0,73.1726,73.1726,73.1482,73.1645,9144.0
2019-07-25 15:20:00,89.76,89.78,89.75,89.77,15863.0,73.1645,73.1808,73.1563,73.1726,15863.0
2019-07-25 15:25:00,89.77,89.78,89.76,89.77,21300.0,73.1726,73.1808,73.1645,73.1726,21300.0
2019-07-25 15:30:00,89.77,89.79,89.77,89.78,10257.0,73.1726,73.1889,73.1726,73.1808,10257.0
2019-07-25 15:35:00,89.77,89.78,89.76,89.77,15383.0,73.1726,73.1808,73.1645,73.1726,15383.0
2019-07-25 15:40:00,89.76,89.77,89.75,89.76,5430.0,73.1645,73.1726,73.1563,73.1645,5430.0
2019-07-25 15:45:00,89.76,89.77,89.74,89.75,16401.0,73.1645,73.1726,73.1482,73.1563,16401.0
2019-07-25 15:50:00,89.75,89.77,89.75,89.77,11726.0,73.1563,73.1726,73.1563,73.1726,11726.0
2019-07-25 15:55:00,89.76,89.77,89.75,89.76,16727.0,73.1645,73.1726,73.1563,73.1645,16727.0
2019-07-26 09:30:00,89.8,89.84,89.79,89.8,34640.0,73.1971,73.2297,73.1889,73.1971,34640.0
2019-07-26 09:35:00,89.81,89.82,89.78,89.79,8910.0,73.2052,73.2134,73.1808,73.1889,8910.0
2019-07-26 09:40:00,89.79,89.81,89.79,89.79,4620.0,73.1889,73.2052,73.1889,73.1889,4620.0
2019-07-26 09:45:00,89.79,89.8,89.76,89.76,14204.0,73.1889,73.1971,73.1645,73.1645,14204.0
2019-07-26 09:50:00,89.76,89.78,89.76,89.78,12804.0,73.1645,73.1808,73.1645,73.1808,12804.0
2019-07-26 09:55:00,89.77,89.77,89.74,89.74,6959.0,73.1726,73.1726,73.1482,73.1482,6959.0
2019-07-26 10:00:00,89.75,89.75,89.73,89.74,5958.0,73.1563,73.1563,73.14,73.1482,5958.0
2019-07-26 10:05:00,89.73,89.75,89.73,89.74,4548.0,73.14,73.1563,73.14,73.1482,4548.0
2019-07-26 10:10:00,89.75,89.76,89.74,89.75,7721.0,73.1563,73.1645,73.1482,73.1563,7721.0
2019-07-26 10:15:00,89.75,89.76,89.71,89.71,25636.0,73.1563,73.1645,73.1237,73.1237,25636.0
2019-07-26 10:20:00,89.7,89.72,89.69,89.72,17085.0,73.1156,73.1319,73.1074,73.1319,17085.0
2019-07-26 10:25:00,89.72,89.72,89.71,89.72,3624.0,73.1319,73.1319,73.1237,73.1319,3624.0
2019-07-26 10:30:00,89.73,89.74,89.72,89.73,3684.0,73.14,73.1482,73.1319,73.14,3684.0
2019-07-26 10:35:00,89.74,89.74,89.73,89.74,9483.0,73.1482,73.1482,73.14,73.1482,9483.0
2019-07-26 10:40:00,89.73,89.75,89.73,89.74,60255.0,73.14,73.1563,73.14,73.1482,60255.0
2019-07-26 10:45:00,89.73,89.75,89.73,89.75,63449.0,73.14,73.1563,73.14,73.1563,63449.0
2019-07-26 10:50:00,89.75,89.75,89.72,89.72,76177.0,73.1563,73.1563,73.1319,73.1319,76177.0
2019-07-26 10:55:00,89.72,89.73,89.72,89.72,5014.0,73.1319,73.14,73.1319,73.1319,5014.0
2019-07-26 11:00:00,89.72,89.76,89.71,89.75,11212.0,73.1319,73.1645,73.1237,73.1563,11212.0
2019-07-26 11:05:00,89.76,89.77,89.75,89.76,7731.0,73.1645,73.1726,73.1563,73.1645,7731.0
2019-07-26 11:10:00,89.77,89.78,89.76,89.77,11737.0,73.1726,73.1808,73.1645,73.1726,11737.0
2019-07-26 11:15:00,89.78,89.79,89.77,89.79,28140.0,73.1808,73.1889,73.1726,73.1889,28140.0
2019-07-26 11:20:00,89.79,89.79,89.78,89.79,2192.0,73.1889,73.1889,73.1808,73.1889,2192.0
2019-07-26 11:25:00,89.78,89.8,89.78,89.8,10619.0,73.1808,73.1971,73.1808,73.1971,10619.0
2019-07-26 11:30:00,89.8,89.8,89.79,89.8,7615.0,73.1971,73.1971,73.1889,73.1971,7615.0
2019-07-26 11:35:00,89.79,89.8,89.79,89.8,1677.0,73.1889,73.1971,73.1889,73.1971,1677.0
2019-07-26 11:40:00,89.79,89.8,89.79,89.79,2824.0,73.1889,73.1971,73.1889,73.1889,2824.0
2019-07-26 11:45:00,89.79,89.79,89.77,89.77,9455.0,73.1889,73.1889,73.1726,73.1726,9455.0
2019-07-26 11:50:00,89.77,89.77,89.74,89.75,9323.0,73.1726,73.1726,73.1482,73.1563,9323.0
2019-07-26 11:55:00,89.76,89.77,89.75,89.77,15250.0,73.1645,73.1726,73.1563,73.1726,15250.0
2019-07-26 12:00:00,89.77,89.78,89.76,89.78,46420.0,73.1726,73.1808,73.1645,73.1808,46420.0
2019-07-26 12:05:00,89.78,89.78,89.76,89.77,1424.0,73.1808,73.1808,73.1645,73.1726,1424.0
2019-07-26 12:10:00,89.77,89.78,89.76,89.78,32057.0,73.1726,73.1808,73.1645,73.1808,32057.0
2019-07-26 12:15:00,89.78,89.79,89.77,89.79,14785.0,73.1808,73.1889,73.1726,73.1889,14785.0
2019-07-26 12:20:00,89.79,89.79,89.78,89.79,3568.0,73.1889,73.1889,73.1808,73.1889,3568.0
2019-07-26 12:25:00,89.79,89.79,89.78,89.79,4925.0,73.1889,73.1889,73.1808,73.1889,4925.0
2019-07-26 12:30:00,89.79,89.79,89.77,89.78,15174.0,73.1889,73.1889,73.1726,73.1808,15174.0
2019-07-26 12:35:00,89.78,89.78,89.77,89.78,2135.0,73.1808,73.1808,73.1726,73.1808,2135.0
2019-07-26 12:40:00,89.78,89.79,89.77,89.78,9296.0,73.1808,73.1889,73.1726,73.1808,9296.0
2019-07-26 12:45:00,89.78,89.79,89.77,89.78,10897.0,73.1808,73.1889,73.1726,73.1808,10897.0
2019-07-26 12:50:00,89.78,89.8,89.77,89.79,5852.0,73.1808,73.1971,73.1726,73.1889,5852.0
2019-07-26 12:55:00,89.79,89.79,89.77,89.77,6542.0,73.1889,73.1889,73.1726,73.1726,6542.0
2019-07-26 13:00:00,89.78,89.79,89.77,89.78,6414.0,73.1808,73.1889,73.1726,73.1808,6414.0
2019-07-26 13:05:00,89.78,89.79,89.78,89.78,9386.0,73.1808,73.1889,73.1808,73.1808,9386.0
2019-07-26 13:10:00,89.79,89.81,89.78,89.81,5379.0,73.1889,73.2052,73.1808,73.2052,5379.0
2019-07-26 13:15:00,89.8,89.81,89.79,89.8,6079.0,73.1971,73.2052,73.1889,73.1971,6079.0
2019-07-26 13:20:00,89.8,89.8,89.79,89.79,3797.0,73.1971,73.1971,73.1889,73.1889,3797.0
2019-07-26 13:25:00,89.8,89.8,89.78,89.78,9048.0,73.1971,73.1971,73.1808,73.1808,9048.0
2019-07-26 13:30:00,89.79,89.79,89.77,89.77,4959.0,73.1889,73.1889,73.1726,73.1726,4959.0
2019-07-26 13:35:00,89.78,89.78,89.77,89.78,3009.0,73.1808,73.1808,73.1726,73.1808,3009.0
2019-07-26 13:40:00,89.77,89.78,89.77,89.78,3654.0,73.1726,73.1808,73.1726,73.1808,3654.0
2019-07-26 13:45:00,89.77,89.78,89.77,89.78,5348.0,73.1726,73.1808,73.1726,73.1808,5348.0
2019-07-26 13:50:00,89.78,89.78,89.77,89.77,8898.0,73.1808,73.1808,73.1726,73.1726,8898.0
2019-07-26 13:55:00,89.78,89.78,89.77,89.78,12446.0,73.1808,73.1808,73.1726,73.1808,12446.0
2019-07-26 14:00:00,89.78,89.78,89.77,89.77,4526.0,73.1808,73.1808,73.1726,73.1726,4526.0
2019-07-26 14:05:00,89.78,89.78,89.77,89.77,10456.0,73.1808,73.1808,73.1726,73.1726,10456.0
2019-07-26 14:10:00,89.77,89.78,89.77,89.77,12499.0,73.1726,73.1808,73.1726,73.1726,12499.0
2019-07-26 14:15:00,89.77,89.78,89.77,89.78,12138.0,73.1726,73.1808,73.1726,73.1808,12138.0
2019-07-26 14:20:00,89.78,89.78,89.77,89.77,5596.0,73.1808,73.1808,73.1726,73.1726,5596.0
2019-07-26 14:25:00,89.77,89.78,89.76,89.76,7329.0,73.1726,73.1808,73.1645,73.1645,7329.0
2019-07-26 14:30:00,89.76,89.77,89.76,89.76,13222.0,73.1645,73.1726,73.1645,73.1645,13222.0
2019-07-26 14:35:00,89.77,89.77,89.76,89.76,10685.0,73.1726,73.1726,73.1645,73.1645,10685.0
2019-07-26 14:40:00,89.77,89.77,89.76,89.76,6135.0,73.1726,73.1726,73.1645,73.1645,6135.0
2019-07-26 14:45:00,89.77,89.77,89.75,89.75,12158.0,73.1726,73.1726,73.1563,73.1563,12158.0
2019-07-26 14:50:00,89.75,89.76,89.75,89.76,15611.0,73.1563,73.1645,73.1563,73.1645,15611.0
2019-07-26 14:55:00,89.76,89.77,89.75,89.76,19542.0,73.1645,73.1726,73.1563,73.1645,19542.0
2019-07-26 15:00:00,89.77,89.78,89.76,89.78,30682.0,73.1726,73.1808,73.1645,73.1808,30682.0
2019-07-26 15:05:00,89.78,89.78,89.77,89.78,14772.0,73.1808,73.1808,73.1726,73.1808,14772.0
2019-07-26 15:10:00,89.78,89.79,89.77,89.79,11459.0,73.1808,73.1889,73.1726,73.1889,11459.0
2019-07-26 15:15:00,89.79,89.79,89.78,89.78,5926.0,73.1889,73.1889,73.1808,73.1808,5926.0
2019-07-26 15:20:00,89.78,89.79,89.78,89.78,6819.0,73.1808,73.1889,73.1808,73.1808,6819.0
2019-07-26 15:25:00,89.78,89.79,89.77,89.79,5228.0,73.1808,73.1889,73.1726,73.1889,5228.0
2019-07-26 15:30:00,89.79,89.8,89.78,89.8,7740.0,73.1889,73.1971,73.1808,73.1971,7740.0
2019-07-26 15:35:00,89.8,89.8,89.79,89.79,25651.0,73.1971,73.1971,73.1889,73.1889,25651.0
2019-07-26 15:40:00,89.8,89.82,89.79,89.82,5380.0,73.1971,73.2134,73.1889,73.2134,5380.0
2019-07-26 15:45:00,89.81,89.81,89.78,89.79,52722.0,73.2052,73.2052,73.1808,73.1889,52722.0
2019-07-26 15:50:00,89.8,89.8,89.79,89.8,12556.0,73.1971,73.1971,73.1889,73.1971,12556.0
2019-07-26 15:55:00,89.8,89.8,89.78,89.79,28373.0,73.1971,73.1971,73.1808,73.1889,28373.0
2019-07-29 09:30:00,89.86,89.86,89.83,89.86,47761.0,73.246,73.246,73.2215,73.246,47761.0
2019-07-29 09:35:00,89.86,89.86,89.84,89.86,8558.0,73.246,73.246,73.2297,73.246,8558.0
2019-07-29 09:40:00,89.86,89.86,89.84,89.85,24361.0,73.246,73.246,73.2297,73.2378,24361.0
2019-07-29 09:45:00,89.86,89.86,89.84,89.84,22873.0,73.246,73.246,73.2297,73.2297,22873.0
2019-07-29 09:50:00,89.83,89.86,89.83,89.86,5922.0,73.2215,73.246,73.2215,73.246,5922.0
2019-07-29 09:55:00,89.86,89.87,89.85,89.86,18596.0,73.246,73.2541,73.2378,73.246,18596.0
2019-07-29 10:00:00,89.87,89.87,89.85,89.86,61006.0,73.2541,73.2541,73.2378,73.246,61006.0
2019-07-29 10:05:00,89.86,89.86,89.83,89.84,14228.0,73.246,73.246,73.2215,73.2297,14228.0
2019-07-29 10:10:00,89.84,89.85,89.83,89.84,4100.0,73.2297,73.2378,73.2215,73.2297,4100.0
2019-07-29 10:15:00,89.84,89.85,89.83,89.84,11144.0,73.2297,73.2378,73.2215,73.2297,11144.0
2019-07-29 10:20:00,89.85,89.85,89.82,89.83,31717.0,73.2378,73.2378,73.2134,73.2215,31717.0
2019-07-29 10:25:00,89.83,89.84,89.83,89.83,1173.0,73.2215,73.2297,73.2215,73.2215,1173.0
2019-07-29 10:30:00,89.84,89.84,89.81,89.81,2561.0,73.2297,73.2297,73.2052,73.2052,2561.0
2019-07-29 10:35:00,89.81,89.82,89.8,89.81,5187.0,73.2052,73.2134,73.1971,73.2052,5187.0
2019-07-29 10:40:00,89.81,89.83,89.81,89.82,9711.0,73.2052,73.2215,73.2052,73.2134,9711.0
2019-07-29 10:45:00,89.82,89.83,89.82,89.83,1571.0,73.2134,73.2215,73.2134,73.2215,1571.0
2019-07-29 10:50:00,89.82,89.83,89.81,89.83,17378.0,73.2134,73.2215,73.2052,73.2215,17378.0
2019-07-29 10:55:00,89.83,89.83,89.82,89.83,14215.0,73.2215,73.2215,73.2134,73.2215,14215.0
2019-07-29 11:00:00,89.83,89.83,89.8,89.81,67301.0,73.2215,73.2215,73.1971,73.2052,67301.0
2019-07-29 11:05:00,89.81,89.82,89.8,89.81,61626.0,73.2052,73.2134,73.1971,73.2052,61626.0
2019-07-29 11:10:00,89.81,89.82,89.81,89.81,3155.0,73.2052,73.2134,73.2052,73.2052,3155.0
2019-07-29 11:15:00,89.81,89.83,89.81,89.81,6740.0,73.2052,73.2215,73.2052,73.2052,6740.0
2019-07-29 11:20:00,89.81,89.83,89.81,89.83,7277.0,73.2052,73.2215,73.2052,73.2215,7277.0
2019-07-29 11:25:00,89.83,89.85,89.82,89.84,16710.0,73.2215,73.2378,73.2134,73.2297,16710.0
2019-07-29 11:30:00,89.84,89.86,89.84,89.86,7028.0,73.2297,73.246,73.2297,73.246,7028.0
2019-07-29 11:35:00,89.86,89.87,89.85,89.87,4450.0,73.246,73.2541,73.2378,73.2541,4450.0
2019-07-29 11:40:00,89.87,89.87,89.86,89.87,2703.0,73.2541,73.2541,73.246,73.2541,2703.0
2019-07-29 11:45:00,89.87,89.88,89.86,89.88,14826.0,73.2541,73.2623,73.246,73.2623,14826.0
2019-07-29 11:50:00,89.88,89.88,89.87,89.88,3394.0,73.2623,73.2623,73.2541,73.2623,3394.0
2019-07-29 11:55:00,89.88,89.88,89.87,89.88,1956.0,73.2623,73.2623,73.2541,73.2623,1956.0
2019-07-29 12:00:00,89.87,89.88,89.87,89.87,2039.0,73.2541,73.2623,73.2541,73.2541,2039.0
2019-07-29 12:05:00,89.88,89.88,89.87,89.87,11899.0,73.2623,73.2623,73.2541,73.2541,11899.0
2019-07-29 12:10:00,89.88,89.88,89.87,89.88,9041.0,73.2623,73.2623,73.2541,73.2623,9041.0
2019-07-29 12:15:00,89.87,89.88,89.87,89.88,8458.0,73.2541,73.2623,73.2541,73.2623,8458.0
2019-07-29 12:20:00,89.87,89.88,89.86,89.88,2424.0,73.2541,73.2623,73.246,73.2623,2424.0
2019-07-29 12:25:00,89.88,89.88,89.87,89.88,4625.0,73.2623,73.2623,73.2541,73.2623,4625.0
2019-07-29 12:30:00,89.87,89.88,89.87,89.87,11689.0,73.2541,73.2623,73.2541,73.2541,11689.0
2019-07-29 12:35:00,89.88,89.88,89.87,89.87,2414.0,73.2623,73.2623,73.2541,73.2541,2414.0
2019-07-29 12:40:00,89.88,89.88,89.87,89.88,6443.0,73.2623,73.2623,73.2541,73.2623,6443.0
2019-07-29 12:45:00,89.87,89.88,89.87,89.87,18031.0,73.2541,73.2623,73.2541,73.2541,18031.0
2019-07-29 12:50:00,89.88,89.88,89.87,89.87,4913.0,73.2623,73.2623,73.2541,73.2541,4913.0
2019-07-29 12:55:00,89.87,89.88,89.87,89.87,29972.0,73.2541,73.2623,73.2541,73.2541,29972.0
2019-07-29 13:00:00,89.87,89.88,89.87,89.88,9834.0,73.2541,73.2623,73.2541,73.2623,9834.0
2019-07-29 13:05:00,89.88,89.88,89.87,89.87,5740.0,73.2623,73.2623,73.2541,73.2541,5740.0
2019-07-29 13:10:00,89.87,89.88,89.87,89.87,5517.0,73.2541,73.2623,73.2541,73.2541,5517.0
2019-07-29 13:15:00,89.88,89.88,89.87,89.87,3173.0,73.2623,73.2623,73.2541,73.2541,3173.0
2019-07-29 13:20:00,89.88,89.89,89.87,89.89,15414.0,73.2623,73.2705,73.2541,73.2705,15414.0
2019-07-29 13:25:00,89.89,89.9,89.88,89.89,10004.0,73.2705,73.2786,73.2623,73.2705,10004.0
2019-07-29 13:30:00,89.89,89.9,89.88,89.9,4719.0,73.2705,73.2786,73.2623,73.2786,4719.0
2019-07-29 13:35:00,89.89,89.9,89.89,89.9,2463.0,73.2705,73.2786,73.2705,73.2786,2463.0
2019-07-29 13:40:00,89.89,89.9,89.89,89.9,7844.0,73.2705,73.2786,73.2705,73.2786,7844.0
2019-07-29 13:45:00,89.89,89.91,89.89,89.9,21210.0,73.2705,73.2868,73.2705,73.2786,21210.0
2019-07-29 13:50:00,89.91,89.91,89.88,89.89,9913.0,73.2868,73.2868,73.2623,73.2705,9913.0
2019-07-29 13:55:00,89.89,89.89,89.88,89.89,4832.0,73.2705,73.2705,73.2623,73.2705,4832.0
2019-07-29 14:00:00,89.89,89.89,89.88,89.89,9363.0,73.2705,73.2705,73.2623,73.2705,9363.0
2019-07-29 14:05:00,89.89,89.89,89.87,89.88,6226.0,73.2705,73.2705,73.2541,73.2623,6226.0
2019-07-29 14:10:00,89.87,89.89,89.87,89.88,5732.0,73.2541,73.2705,73.2541,73.2623,5732.0
2019-07-29 14:15:00,89.89,89.89,89.87,89.87,7901.0,73.2705,73.2705,73.2541,73.2541,7901.0
2019-07-29 14:20:00,89.87,89.88,89.86,89.87,53393.0,73.2541,73.2623,73.246,73.2541,53393.0
2019-07-29 14:25:00,89.88,89.88,89.86,89.88,57236.0,73.2623,73.2623,73.246,73.2623,57236.0
2019-07-29 14:30:00,89.88,89.88,89.86,89.87,26107.0,73.2623,73.2623,73.246,73.2541,26107.0
2019-07-29 14:35:00,89.86,89.87,89.86,89.86,2757.0,73.246,73.2541,73.246,73.246,2757.0
2019-07-29 14:40:00,89.86,89.87,89.85,89.85,4678.0,73.246,73.2541,73.2378,73.2378,4678.0
2019-07-29 14:45:00,89.84,89.87,89.84,89.87,7181.0,73.2297,73.2541,73.2297,73.2541,7181.0
2019-07-29 14:50:00,89.86,89.88,89.86,89.88,28604.0,73.246,73.2623,73.246,73.2623,28604.0
2019-07-29 14:55:00,89.88,89.89,89.64,89.86,5155430.0,73.2623,73.2705,73.0667,73.246,5155430.0
2019-07-29 15:00:00,89.86,89.88,89.85,89.87,13446.0,73.246,73.2623,73.2378,73.2541,13446.0
2019-07-29 15:05:00,89.87,89.87,89.85,89.86,8464.0,73.2541,73.2541,73.2378,73.246,8464.0
2019-07-29 15:10:00,89.86,89.86,89.84,89.85,39685.0,73.246,73.246,73.2297,73.2378,39685.0
2019-07-29 15:15:00,89.85,89.86,89.85,89.86,8812.0,73.2378,73.246,73.2378,73.246,8812.0
2019-07-29 15:20:00,89.86,89.86,89.85,89.85,4698.0,73.246,73.246,73.2378,73.2378,4698.0
2019-07-29 15:25:00,89.86,89.86,89.85,89.86,42807.0,73.246,73.246,73.2378,73.246,42807.0
2019-07-29 15:30:00,89.85,89.86,89.84,89.84,12711.0,73.2378,73.246,73.2297,73.2297,12711.0
2019-07-29 15:35:00,89.84,89.85,89.82,89.83,3323.0,73.2297,73.2378,73.2134,73.2215,3323.0
2019-07-29 15:40:00,89.83,89.84,89.8,89.81,23561.0,73.2215,73.2297,73.1971,73.2052,23561.0
2019-07-29 15:45:00,89.81,89.81,89.78,89.81,37961.0,73.2052,73.2052,73.1808,73.2052,37961.0
2019-07-29 15:50:00,89.8,89.81,89.79,89.8,18353.0,73.1971,73.2052,73.1889,73.1971,18353.0
2019-07-29 15:55:00,89.8,89.8,89.79,89.8,23547.0,73.1971,73.1971,73.1889,73.1971,23547.0
2019-07-30 09:30:00,89.78,89.79,89.76,89.76,33896.0,73.1808,73.1889,73.1645,73.1645,33896.0
2019-07-30 09:35:00,89.79,89.81,89.78,89.81,5082.0,73.1889,73.2052,73.1808,73.2052,5082.0
2019-07-30 09:40:00,89.8,89.82,89.8,89.81,9569.0,73.1971,73.2134,73.1971,73.2052,9569.0
2019-07-30 09:45:00,89.81,89.81,89.79,89.8,8502.0,73.2052,73.2052,73.1889,73.1971,8502.0
2019-07-30 09:50:00,89.8,89.8,89.76,89.76,12675.0,73.1971,73.1971,73.1645,73.1645,12675.0
2019-07-30 09:55:00,89.77,89.8,89.75,89.8,9730.0,73.1726,73.1971,73.1563,73.1971,9730.0
2019-07-30 10:00:00,89.79,89.8,89.69,89.73,50412.0,73.1889,73.1971,73.1074,73.14,50412.0
2019-07-30 10:05:00,89.73,89.73,89.71,89.72,12753.0,73.14,73.14,73.1237,73.1319,12753.0
2019-07-30 10:10:00,89.72,89.73,89.7,89.73,35890.0,73.1319,73.14,73.1156,73.14,35890.0
2019-07-30 10:15:00,89.73,89.76,89.73,89.76,16978.0,73.14,73.1645,73.14,73.1645,16978.0
2019-07-30 10:20:00,89.76,89.76,89.75,89.75,12263.0,73.1645,73.1645,73.1563,73.1563,12263.0
2019-07-30 10:25:00,89.76,89.78,89.75,89.77,9925.0,73.1645,73.1808,73.1563,73.1726,9925.0
2019-07-30 10:30:00,89.78,89.78,89.76,89.77,13700.0,73.1808,73.1808,73.1645,73.1726,13700.0
2019-07-30 10:35:00,89.77,89.78,89.76,89.77,15501.0,73.1726,73.1808,73.1645,73.1726,15501.0
2019-07-30 10:40:00,89.76,89.77,89.75,89.75,4025.0,73.1645,73.1726,73.1563,73.1563,4025.0
2019-07-30 10:45:00,89.74,89.76,89.73,89.76,5756.0,73.1482,73.1645,73.14,73.1645,5756.0
2019-07-30 10:50:00,89.76,89.76,89.73,89.73,9281.0,73.1645,73.1645,73.14,73.14,9281.0
2019-07-30 10:55:00,89.74,89.74,89.72,89.73,2036.0,73.1482,73.1482,73.1319,73.14,2036.0
2019-07-30 11:00:00,89.73,89.75,89.72,89.73,14273.0,73.14,73.1563,73.1319,73.14,14273.0
2019-07-30 11:05:00,89.73,89.74,89.72,89.73,4937.0,73.14,73.1482,73.1319,73.14,4937.0
2019-07-30 11:10:00,89.74,89.75,89.73,89.73,25657.0,73.1482,73.1563,73.14,73.14,25657.0
2019-07-30 11:15:00,89.73,89.76,89.7,89.7,17810.0,73.14,73.1645,73.1156,73.1156,17810.0
2019-07-30 11:20:00,89.7,89.72,89.69,89.7,12412.0,73.1156,73.1319,73.1074,73.1156,12412.0
2019-07-30 11:25:00,89.7,89.7,89.68,89.68,12643.0,73.1156,73.1156,73.0993,73.0993,12643.0
2019-07-30 11:30:00,89.69,89.69,89.67,89.68,14551.0,73.1074,73.1074,73.0911,73.0993,14551.0
2019-07-30 11:35:00,89.67,89.68,89.67,89.67,8182.0,73.0911,73.0993,73.0911,73.0911,8182.0
2019-07-30 11:40:00,89.68,89.68,89.65,89.66,2596.0,73.0993,73.0993,73.0748,73.083,2596.0
2019-07-30 11:45:00,89.67,89.68,89.66,89.68,3834.0,73.0911,73.0993,73.083,73.0993,3834.0
2019-07-30 11:50:00,89.68,89.69,89.67,89.68,6731.0,73.0993,73.1074,73.0911,73.0993,6731.0
2019-07-30 11:55:00,89.68,89.68,89.66,89.68,13728.0,73.0993,73.0993,73.083,73.0993,13728.0
2019-07-30 12:00:00,89.67,89.71,89.67,89.69,20169.0,73.0911,73.1237,73.0911,73.1074,20169.0
2019-07-30 12:05:00,89.69,89.71,89.68,89.7,13011.0,73.1074,73.1237,73.0993,73.1156,13011.0
2019-07-30 12:10:00,89.7,89.71,89.69,89.71,4436.0,73.1156,73.1237,73.1074,73.1237,4436.0
2019-07-30 12:15:00,89.7,89.71,89.7,89.71,6810.0,73.1156,73.1237,73.1156,73.1237,6810.0
2019-07-30 12:20:00,89.71,89.71,89.69,89.69,4944.0,73.1237,73.1237,73.1074,73.1074,4944.0
2019-07-30 12:25:00,89.7,89.7,89.68,89.69,1345.0,73.1156,73.1156,73.0993,73.1074,1345.0
2019-07-30 12:30:00,89.69,89.69,89.68,89.69,8758.0,73.1074,73.1074,73.0993,73.1074,8758.0
2019-07-30 12:35:00,89.69,89.69,89.68,89.69,2757.0,73.1074,73.1074,73.0993,73.1074,2757.0
2019-07-30 12:40:00,89.69,89.69,89.67,89.68,9912.0,73.1074,73.1074,73.0911,73.0993,9912.0
2019-07-30 12:45:00,89.68,89.68,89.67,89.68,2411.0,73.0993,73.0993,73.0911,73.0993,2411.0
2019-07-30 12:50:00,89.68,89.68,89.67,89.68,900.0,73.0993,73.0993,73.0911,73.0993,900.0
2019-07-30 12:55:00,89.68,89.68,89.67,89.68,3827.0,73.0993,73.0993,73.0911,73.0993,3827.0
2019-07-30 13:00:00,89.68,89.7,89.68,89.7,4241.0,73.0993,73.1156,73.0993,73.1156,4241.0
2019-07-30 13:05:00,89.69,89.7,89.68,89.7,9367.0,73.1074,73.1156,73.0993,73.1156,9367.0
2019-07-30 13:10:00,89.7,89.7,89.69,89.7,8472.0,73.1156,73.1156,73.1074,73.1156,8472.0
2019-07-30 13:15:00,89.7,89.7,89.68,89.69,5802.0,73.1156,73.1156,73.0993,73.1074,5802.0
2019-07-30 13:20:00,89.68,89.7,89.68,89.69,4926.0,73.0993,73.1156,73.0993,73.1074,4926.0
2019-07-30 13:25:00,89.7,89.71,89.69,89.7,11424.0,73.1156,73.1237,73.1074,73.1156,11424.0
2019-07-30 13:30:00,89.71,89.71,89.69,89.69,7824.0,73.1237,73.1237,73.1074,73.1074,7824.0
2019-07-30 13:35:00,89.69,89.7,89.69,89.7,8536.0,73.1074,73.1156,73.1074,73.1156,8536.0
2019-07-30 13:40:00,89.7,89.7,89.69,89.7,10113.0,73.1156,73.1156,73.1074,73.1156,10113.0
2019-07-30 13:45:00,89.7,89.7,89.69,89.7,1792.0,73.1156,73.1156,73.1074,73.1156,1792.0
2019-07-30 13:50:00,89.7,89.7,89.69,89.7,41853.0,73.1156,73.1156,73.1074,73.1156,41853.0
2019-07-30 13:55:00,89.7,89.7,89.69,89.7,47447.0,73.1156,73.1156,73.1074,73.1156,47447.0
2019-07-30 14:00:00,89.7,89.74,89.69,89.73,38201.0,73.1156,73.1482,73.1074,73.14,38201.0
2019-07-30 14:05:00,89.73,89.74,89.73,89.74,16912.0,73.14,73.1482,73.14,73.1482,16912.0
2019-07-30 14:10:00,89.73,89.74,89.73,89.73,2740.0,73.14,73.1482,73.14,73.14,2740.0
2019-07-30 14:15:00,89.73,89.74,89.73,89.74,3992.0,73.14,73.1482,73.14,73.1482,3992.0
2019-07-30 14:20:00,89.74,89.74,89.73,89.73,4134.0,73.1482,73.1482,73.14,73.14,4134.0
2019-07-30 14:25:00,89.74,89.74,89.73,89.74,13561.0,73.1482,73.1482,73.14,73.1482,13561.0
2019-07-30 14:30:00,89.73,89.74,89.73,89.73,12552.0,73.14,73.1482,73.14,73.14,12552.0
2019-07-30 14:35:00,89.73,89.74,89.73,89.74,3592.0,73.14,73.1482,73.14,73.1482,3592.0
2019-07-30 14:40:00,89.73,89.74,89.73,89.73,19503.0,73.14,73.1482,73.14,73.14,19503.0
2019-07-30 14:45:00,89.73,89.75,89.73,89.74,10519.0,73.14,73.1563,73.14,73.1482,10519.0
2019-07-30 14:50:00,89.73,89.75,89.73,89.74,20447.0,73.14,73.1563,73.14,73.1482,20447.0
2019-07-30 14:55:00,89.75,89.75,89.72,89.73,60589.0,73.1563,73.1563,73.1319,73.14,60589.0
2019-07-30 15:00:00,89.73,89.74,89.73,89.73,16649.0,73.14,73.1482,73.14,73.14,16649.0
2019-07-30 15:05:00,89.74,89.76,89.73,89.76,4801.0,73.1482,73.1645,73.14,73.1645,4801.0
2019-07-30 15:10:00,89.75,89.76,89.74,89.75,35131.0,73.1563,73.1645,73.1482,73.1563,35131.0
2019-07-30 15:15:00,89.75,89.78,89.74,89.78,75662.0,73.1563,73.1808,73.1482,73.1808,75662.0
2019-07-30 15:20:00,89.78,89.78,89.77,89.78,4932.0,73.1808,73.1808,73.1726,73.1808,4932.0
2019-07-30 15:25:00,89.78,89.8,89.77,89.79,284803.0,73.1808,73.1971,73.1726,73.1889,284803.0
2019-07-30 15:30:00,89.79,89.8,89.78,89.8,4712.0,73.1889,73.1971,73.1808,73.1971,4712.0
2019-07-30 15:35:00,89.8,89.8,89.79,89.79,5903.0,73.1971,73.1971,73.1889,73.1889,5903.0
2019-07-30 15:40:00,89.79,89.79,89.78,89.79,10688.0,73.1889,73.1889,73.1808,73.1889,10688.0
2019-07-30 15:45:00,89.78,89.79,89.78,89.79,24949.0,73.1808,73.1889,73.1808,73.1889,24949.0
2019-07-30 15:50:00,89.79,89.79,89.77,89.78,10387.0,73.1889,73.1889,73.1726,73.1808,10387.0
2019-07-30 15:55:00,89.78,89.79,89.77,89.79,17747.0,73.1808,73.1889,73.1726,73.1889,17747.0
2019-07-31 09:30:00,89.82,89.86,89.81,89.84,70549.0,73.2134,73.246,73.2052,73.2297,70549.0
2019-07-31 09:35:00,89.84,89.85,89.83,89.84,78350.0,73.2297,73.2378,73.2215,73.2297,78350.0
2019-07-31 09:40:00,89.84,89.89,89.83,89.88,138005.0,73.2297,73.2705,73.2215,73.2623,138005.0
2019-07-31 09:45:00,89.88,89.9,89.84,89.84,229261.0,73.2623,73.2786,73.2297,73.2297,229261.0
2019-07-31 09:50:00,89.85,89.86,89.82,89.83,97471.0,73.2378,73.246,73.2134,73.2215,97471.0
2019-07-31 09:55:00,89.84,89.86,89.83,89.86,41920.0,73.2297,73.246,73.2215,73.246,41920.0
2019-07-31 10:00:00,89.86,89.86,89.84,89.84,58106.0,73.246,73.246,73.2297,73.2297,58106.0
2019-07-31 10:05:00,89.84,89.86,89.84,89.86,28643.0,73.2297,73.246,73.2297,73.246,28643.0
2019-07-31 10:10:00,89.85,89.88,89.85,89.88,12039.0,73.2378,73.2623,73.2378,73.2623,12039.0
2019-07-31 10:15:00,89.88,89.89,89.88,89.89,109183.0,73.2623,73.2705,73.2623,73.2705,109183.0
2019-07-31 10:20:00,89.89,89.9,89.88,89.89,46607.0,73.2705,73.2786,73.2623,73.2705,46607.0
2019-07-31 10:25:00,89.89,89.9,89.87,89.88,76289.0,73.2705,73.2786,73.2541,73.2623,76289.0
2019-07-31 10:30:00,89.89,89.89,89.87,89.89,323497.0,73.2705,73.2705,73.2541,73.2705,323497.0
2019-07-31 10:35:00,89.88,89.89,89.87,89.87,24686.0,73.2623,73.2705,73.2541,73.2541,24686.0
2019-07-31 10:40:00,89.88,89.89,89.86,89.87,18287.0,73.2623,73.2705,73.246,73.2541,18287.0
2019-07-31 10:45:00,89.87,89.9,89.87,89.89,25781.0,73.2541,73.2786,73.2541,73.2705,25781.0
2019-07-31 10:50:00,89.89,89.91,89.89,89.9,14685.0,73.2705,73.2868,73.2705,73.2786,14685.0
2019-07-31 10:55:00,89.9,89.93,89.89,89.93,47191.0,73.2786,73.3031,73.2705,73.3031,47191.0
2019-07-31 11:00:00,89.93,89.93,89.92,89.92,11811.0,73.3031,73.3031,73.2949,73.2949,11811.0
2019-07-31 11:05:00,89.92,89.93,89.91,89.92,15823.0,73.2949,73.3031,73.2868,73.2949,15823.0
2019-07-31 11:10:00,89.91,89.92,89.91,89.92,7779.0,73.2868,73.2949,73.2868,73.2949,7779.0
2019-07-31 11:15:00,89.93,89.93,89.91,89.92,5803.0,73.3031,73.3031,73.2868,73.2949,5803.0
2019-07-31 11:20:00,89.92,89.94,89.85,89.92,1018724.0,73.2949,73.3112,73.2378,73.2949,1018724.0
2019-07-31 11:25:00,89.93,89.94,89.92,89.94,17056.0,73.3031,73.3112,73.2949,73.3112,17056.0
2019-07-31 11:30:00,89.94,89.94,89.92,89.93,29184.0,73.3112,73.3112,73.2949,73.3031,29184.0
2019-07-31 11:35:00,89.93,89.93,89.9,89.9,31082.0,73.3031,73.3031,73.2786,73.2786,31082.0
2019-07-31 11:40:00,89.9,89.92,89.9,89.91,14412.0,73.2786,73.2949,73.2786,73.2868,14412.0
2019-07-31 11:45:00,89.91,89.92,89.91,89.92,29205.0,73.2868,73.2949,73.2868,73.2949,29205.0
2019-07-31 11:50:00,89.92,89.92,89.9,89.92,49757.0,73.2949,73.2949,73.2786,73.2949,49757.0
2019-07-31 11:55:00,89.92,89.93,89.91,89.92,26662.0,73.2949,73.3031,73.2868,73.2949,26662.0
2019-07-31 12:00:00,89.92,89.94,89.92,89.94,16014.0,73.2949,73.3112,73.2949,73.3112,16014.0
2019-07-31 12:05:00,89.94,89.94,89.92,89.92,18842.0,73.3112,73.3112,73.2949,73.2949,18842.0
2019-07-31 12:10:00,89.92,89.93,89.92,89.92,8233.0,73.2949,73.3031,73.2949,73.2949,8233.0
2019-07-31 12:15:00,89.93,89.93,89.91,89.91,35657.0,73.3031,73.3031,73.2868,73.2868,35657.0
2019-07-31 12:20:00,89.92,89.92,89.91,89.92,36189.0,73.2949,73.2949,73.2868,73.2949,36189.0
2019-07-31 12:25:00,89.93,89.93,89.91,89.92,25498.0,73.3031,73.3031,73.2868,73.2949,25498.0
2019-07-31 12:30:00,89.92,89.92,89.91,89.92,41563.0,73.2949,73.2949,73.2868,73.2949,41563.0
2019-07-31 12:35:00,89.92,89.92,89.91,89.91,118517.0,73.2949,73.2949,73.2868,73.2868,118517.0
2019-07-31 12:40:00,89.91,89.92,89.9,89.91,78303.0,73.2868,73.2949,73.2786,73.2868,78303.0
2019-07-31 12:45:00,89.91,89.92,89.9,89.92,65842.0,73.2868,73.2949,73.2786,73.2949,65842.0
2019-07-31 12:50:00,89.92,89.93,89.91,89.93,38828.0,73.2949,73.3031,73.2868,73.3031,38828.0
2019-07-31 12:55:00,89.93,89.93,89.92,89.93,7036.0,73.3031,73.3031,73.2949,73.3031,7036.0
2019-07-31 13:00:00,89.93,89.94,89.93,89.94,50146.0,73.3031,73.3112,73.3031,73.3112,50146.0
2019-07-31 13:05:00,89.93,89.94,89.92,89.93,6638.0,73.3031,73.3112,73.2949,73.3031,6638.0
2019-07-31 13:10:00,89.94,89.96,89.94,89.95,33102.0,73.3112,73.3275,73.3112,73.3194,33102.0
2019-07-31 13:15:00,89.94,89.95,89.93,89.94,26148.0,73.3112,73.3194,73.3031,73.3112,26148.0
2019-07-31 13:20:00,89.93,89.95,89.93,89.95,35826.0,73.3031,73.3194,73.3031,73.3194,35826.0
2019-07-31 13:25:00,89.94,89.96,89.93,89.95,346190.0,73.3112,73.3275,73.3031,73.3194,346190.0
2019-07-31 13:30:00,89.94,89.96,89.94,89.94,44430.0,73.3112,73.3275,73.3112,73.3112,44430.0
2019-07-31 13:35:00,89.95,89.96,89.94,89.94,213450.0,73.3194,73.3275,73.3112,73.3112,213450.0
2019-07-31 13:40:00,89.95,89.95,89.94,89.95,31751.0,73.3194,73.3194,73.3112,73.3194,31751.0
2019-07-31 13:45:00,89.94,89.95,89.93,89.93,53629.0,73.3112,73.3194,73.3031,73.3031,53629.0
2019-07-31 13:50:00,89.93,89.94,89.9,89.92,100771.0,73.3031,73.3112,73.2786,73.2949,100771.0
2019-07-31 13:55:00,89.91,89.93,89.89,89.92,102271.0,73.2868,73.3031,73.2705,73.2949,102271.0
2019-07-31 14:00:00,89.9,89.9,89.7,89.83,114385.0,73.2786,73.2786,73.1156,73.2215,114385.0
2019-07-31 14:05:00,89.84,89.84,89.77,89.82,24817.0,73.2297,73.2297,73.1726,73.2134,24817.0
2019-07-31 14:10:00,89.82,89.97,89.82,89.96,51562.0,73.2134,73.3357,73.2134,73.3275,51562.0
2019-07-31 14:15:00,89.95,89.99,89.93,89.99,19609.0,73.3194,73.352,73.3031,73.352,19609.0
2019-07-31 14:20:00,89.99,90.04,89.93,89.93,48554.0,73.352,73.3927,73.3031,73.3031,48554.0
2019-07-31 14:25:00,89.92,89.98,89.92,89.97,35119.0,73.2949,73.3438,73.2949,73.3357,35119.0
2019-07-31 14:30:00,89.98,90.01,89.93,89.94,30162.0,73.3438,73.3683,73.3031,73.3112,30162.0
2019-07-31 14:35:00,89.94,89.95,89.7,89.7,41638.0,73.3112,73.3194,73.1156,73.1156,41638.0
2019-07-31 14:40:00,89.68,89.75,89.64,89.75,36618.0,73.0993,73.1563,73.0667,73.1563,36618.0
2019-07-31 14:45:00,89.74,89.74,89.63,89.63,38378.0,73.1482,73.1482,73.0585,73.0585,38378.0
2019-07-31 14:50:00,89.61,89.61,89.41,89.59,58426.0,73.0422,73.0422,72.8792,73.0259,58426.0
2019-07-31 14:55:00,89.59,89.72,89.59,89.71,34174.0,73.0259,73.1319,73.0259,73.1237,34174.0
2019-07-31 15:00:00,89.71,89.74,89.65,89.72,173022.0,73.1237,73.1482,73.0748,73.1319,173022.0
2019-07-31 15:05:00,89.72,89.78,89.69,89.75,32009.0,73.1319,73.1808,73.1074,73.1563,32009.0
2019-07-31 15:10:00,89.76,89.76,89.69,89.75,18386.0,73.1645,73.1645,73.1074,73.1563,18386.0
2019-07-31 15:15:00,89.74,89.77,89.68,89.75,34974.0,73.1482,73.1726,73.0993,73.1563,34974.0
2019-07-31 15:20:00,89.75,89.82,89.75,89.8,24679.0,73.1563,73.2134,73.1563,73.1971,24679.0
2019-07-31 15:25:00,89.81,89.82,89.8,89.81,23444.0,73.2052,73.2134,73.1971,73.2052,23444.0
2019-07-31 15:30:00,89.8,89.81,89.77,89.79,23148.0,73.1971,73.2052,73.1726,73.1889,23148.0
2019-07-31 15:35:00,89.78,89.8,89.76,89.77,28021.0,73.1808,73.1971,73.1645,73.1726,28021.0
2019-07-31 15:40:00,89.78,89.8,89.75,89.8,56324.0,73.1808,73.1971,73.1563,73.1971,56324.0
2019-07-31 15:45:00,89.79,89.85,89.79,89.83,38494.0,73.1889,73.2378,73.1889,73.2215,38494.0
2019-07-31 15:50:00,89.83,89.86,89.81,89.85,56848.0,73.2215,73.246,73.2052,73.2378,56848.0
2019-07-31 15:55:00,89.85,89.87,89.81,89.81,90494.0,73.2378,73.2541,73.2052,73.2052,90494.0
2019-08-01 09:30:00,89.72,89.72,89.61,89.67,30666.0,73.3542,73.3542,73.2642,73.3133,30666.0
2019-08-01 09:35:00,89.67,89.71,89.67,89.7,36630.0,73.3133,73.346,73.3133,73.3378,36630.0
2019-08-01 09:40:00,89.7,89.73,89.69,89.73,24181.0,73.3378,73.3623,73.3296,73.3623,24181.0
2019-08-01 09:45:00,89.72,89.74,89.68,89.74,11774.0,73.3542,73.3705,73.3215,73.3705,11774.0
2019-08-01 09:50:00,89.73,89.76,89.73,89.75,27104.0,73.3623,73.3869,73.3623,73.3787,27104.0
2019-08-01 09:55:00,89.75,89.76,89.74,89.75,22974.0,73.3787,73.3869,73.3705,73.3787,22974.0
2019-08-01 10:00:00,89.76,89.85,89.76,89.77,92524.0,73.3869,73.4605,73.3869,73.3951,92524.0
2019-08-01 10:05:00,89.77,89.8,89.76,89.8,11290.0,73.3951,73.4196,73.3869,73.4196,11290.0
2019-08-01 10:10:00,89.8,89.84,89.8,89.84,88322.0,73.4196,73.4523,73.4196,73.4523,88322.0
2019-08-01 10:15:00,89.82,89.82,89.79,89.81,11366.0,73.4359,73.4359,73.4114,73.4278,11366.0
2019-08-01 10:20:00,89.81,89.82,89.79,89.81,12378.0,73.4278,73.4359,73.4114,73.4278,12378.0
2019-08-01 10:25:00,89.82,89.84,89.81,89.84,9586.0,73.4359,73.4523,73.4278,73.4523,9586.0
2019-08-01 10:30:00,89.84,89.88,89.83,89.85,34239.0,73.4523,73.485,73.4441,73.4605,34239.0
2019-08-01 10:35:00,89.84,89.92,89.83,89.91,17540.0,73.4523,73.5177,73.4441,73.5095,17540.0
2019-08-01 10:40:00,89.93,89.94,89.92,89.92,16351.0,73.5259,73.534,73.5177,73.5177,16351.0
2019-08-01 10:45:00,89.92,89.96,89.91,89.95,12942.0,73.5177,73.5504,73.5095,73.5422,12942.0
2019-08-01 10:50:00,89.96,89.99,89.95,89.98,17014.0,73.5504,73.5749,73.5422,73.5667,17014.0
2019-08-01 10:55:00,89.98,90.0,89.97,89.99,4500.0,73.5667,73.5831,73.5586,73.5749,4500.0
2019-08-01 11:00:00,90.0,90.01,89.97,89.97,8113.0,73.5831,73.5913,73.5586,73.5586,8113.0
2019-08-01 11:05:00,89.97,89.97,89.94,89.95,12531.0,73.5586,73.5586,73.534,73.5422,12531.0
2019-08-01 11:10:00,89.95,89.96,89.93,89.95,58200.0,73.5422,73.5504,73.5259,73.5422,58200.0
2019-08-01 11:15:00,89.95,89.98,89.95,89.97,4779.0,73.5422,73.5667,73.5422,73.5586,4779.0
2019-08-01 11:20:00,89.97,90.0,89.97,90.0,15622.0,73.5586,73.5831,73.5586,73.5831,15622.0
2019-08-01 11:25:00,90.0,90.01,89.97,89.99,19616.0,73.5831,73.5913,73.5586,73.5749,19616.0
2019-08-01 11:30:00,89.99,89.99,89.95,89.98,6916.0,73.5749,73.5749,73.5422,73.5667,6916.0
2019-08-01 11:35:00,89.97,89.99,89.96,89.98,9764.0,73.5586,73.5749,73.5504,73.5667,9764.0
2019-08-01 11:40:00,89.98,89.98,89.96,89.98,27804.0,73.5667,73.5667,73.5504,73.5667,27804.0
2019-08-01 11:45:00,89.98,89.99,89.95,89.98,16099.0,73.5667,73.5749,73.5422,73.5667,16099.0
2019-08-01 11:50:00,89.98,89.99,89.96,89.97,18091.0,73.5667,73.5749,73.5504,73.5586,18091.0
2019-08-01 11:55:00,89.96,89.96,89.93,89.95,46856.0,73.5504,73.5504,73.5259,73.5422,46856.0
2019-08-01 12:00:00,89.94,89.94,89.91,89.92,25192.0,73.534,73.534,73.5095,73.5177,25192.0
2019-08-01 12:05:00,89.93,89.93,89.91,89.93,8601.0,73.5259,73.5259,73.5095,73.5259,8601.0
2019-08-01 12:10:00,89.92,89.92,89.9,89.91,2280.0,73.5177,73.5177,73.5013,73.5095,2280.0
2019-08-01 12:15:00,89.9,89.91,89.89,89.91,9200.0,73.5013,73.5095,73.4932,73.5095,9200.0
2019-08-01 12:20:00,89.91,89.93,89.9,89.92,6331.0,73.5095,73.5259,73.5013,73.5177,6331.0
2019-08-01 12:25:00,89.93,89.94,89.92,89.93,7192.0,73.5259,73.534,73.5177,73.5259,7192.0
2019-08-01 12:30:00,89.93,89.94,89.92,89.94,5063.0,73.5259,73.534,73.5177,73.534,5063.0
2019-08-01 12:35:00,89.94,89.96,89.93,89.95,9721.0,73.534,73.5504,73.5259,73.5422,9721.0
2019-08-01 12:40:00,89.95,89.97,89.95,89.97,11547.0,73.5422,73.5586,73.5422,73.5586,11547.0
2019-08-01 12:45:00,89.97,89.99,89.96,89.98,12287.0,73.5586,73.5749,73.5504,73.5667,12287.0
2019-08-01 12:50:00,89.99,90.0,89.97,89.99,5985.0,73.5749,73.5831,73.5586,73.5749,5985.0
2019-08-01 12:55:00,89.98,89.98,89.97,89.98,1455.0,73.5667,73.5667,73.5586,73.5667,1455.0
2019-08-01 13:00:00,89.98,89.98,89.94,89.96,2383.0,73.5667,73.5667,73.534,73.5504,2383.0
2019-08-01 13:05:00,89.96,89.96,89.94,89.94,4631.0,73.5504,73.5504,73.534,73.534,4631.0
2019-08-01 13:10:00,89.94,89.96,89.94,89.96,5103.0,73.534,73.5504,73.534,73.5504,5103.0
2019-08-01 13:15:00,89.97,89.98,89.96,89.97,15027.0,73.5586,73.5667,73.5504,73.5586,15027.0
2019-08-01 13:20:00,89.97,89.97,89.96,89.96,10067.0,73.5586,73.5586,73.5504,73.5504,10067.0
2019-08-01 13:25:00,89.97,90.18,89.94,90.18,108768.0,73.5586,73.7303,73.534,73.7303,108768.0
2019-08-01 13:30:00,90.17,90.31,90.12,90.17,54562.0,73.7221,73.8365,73.6812,73.7221,54562.0
2019-08-01 13:35:00,90.19,90.21,90.11,90.19,82049.0,73.7384,73.7548,73.673,73.7384,82049.0
2019-08-01 13:40:00,90.19,90.25,90.15,90.17,106899.0,73.7384,73.7875,73.7057,73.7221,106899.0
2019-08-01 13:45:00,90.18,90.19,90.13,90.14,35719.0,73.7303,73.7384,73.6894,73.6976,35719.0
2019-08-01 13:50:00,90.15,90.25,90.14,90.19,40193.0,73.7057,73.7875,73.6976,73.7384,40193.0
2019-08-01 13:55:00,90.19,90.23,90.13,90.17,81362.0,73.7384,73.7711,73.6894,73.7221,81362.0
2019-08-01 14:00:00,90.16,90.18,90.12,90.18,59371.0,73.7139,73.7303,73.6812,73.7303,59371.0
2019-08-01 14:05:00,90.18,90.18,90.12,90.13,17785.0,73.7303,73.7303,73.6812,73.6894,17785.0
2019-08-01 14:10:00,90.12,90.13,90.1,90.12,5908.0,73.6812,73.6894,73.6649,73.6812,5908.0
2019-08-01 14:15:00,90.13,90.16,90.1,90.11,9165.0,73.6894,73.7139,73.6649,73.673,9165.0
2019-08-01 14:20:00,90.11,90.12,90.08,90.11,9344.0,73.673,73.6812,73.6485,73.673,9344.0
2019-08-01 14:25:00,90.11,90.18,90.11,90.18,12578.0,73.673,73.7303,73.673,73.7303,12578.0
2019-08-01 14:30:00,90.18,90.2,90.16,90.2,24337.0,73.7303,73.7466,73.7139,73.7466,24337.0
2019-08-01 14:35:00,90.2,90.2,90.14,90.15,7178.0,73.7466,73.7466,73.6976,73.7057,7178.0
2019-08-01 14:40:00,90.14,90.19,90.14,90.19,9045.0,73.6976,73.7384,73.6976,73.7384,9045.0
2019-08-01 14:45:00,90.18,90.21,90.14,90.15,6946.0,73.7303,73.7548,73.6976,73.7057,6946.0
2019-08-01 14:50:00,90.14,90.14,90.11,90.14,16260.0,73.6976,73.6976,73.673,73.6976,16260.0
2019-08-01 14:55:00,90.15,90.21,90.14,90.2,19988.0,73.7057,73.7548,73.6976,73.7466,19988.0
2019-08-01 15:00:00,90.2,90.24,90.18,90.24,16528.0,73.7466,73.7793,73.7303,73.7793,16528.0
2019-08-01 15:05:00,90.25,90.25,90.23,90.25,12247.0,73.7875,73.7875,73.7711,73.7875,12247.0
2019-08-01 15:10:00,90.25,90.27,90.24,90.25,17012.0,73.7875,73.8038,73.7793,73.7875,17012.0
2019-08-01 15:15:00,90.24,90.27,90.21,90.23,8179.0,73.7793,73.8038,73.7548,73.7711,8179.0
2019-08-01 15:20:00,90.23,90.23,90.19,90.21,16684.0,73.7711,73.7711,73.7384,73.7548,16684.0
2019-08-01 15:25:00,90.21,90.21,90.19,90.2,5272.0,73.7548,73.7548,73.7384,73.7466,5272.0
2019-08-01 15:30:00,90.2,90.21,90.18,90.21,16111.0,73.7466,73.7548,73.7303,73.7548,16111.0
2019-08-01 15:35:00,90.2,90.2,90.18,90.19,22242.0,73.7466,73.7466,73.7303,73.7384,22242.0
2019-08-01 15:40:00,90.19,90.22,90.18,90.22,15587.0,73.7384,73.763,73.7303,73.763,15587.0
2019-08-01 15:45:00,90.22,90.22,90.18,90.2,16443.0,73.763,73.763,73.7303,73.7466,16443.0
2019-08-01 15:50:00,90.2,90.21,90.17,90.19,9972.0,73.7466,73.7548,73.7221,73.7384,9972.0
2019-08-01 15:55:00,90.2,90.22,90.17,90.21,79129.0,73.7466,73.763,73.7221,73.7548,79129.0
2019-08-02 09:30:00,90.2,90.21,90.15,90.15,39516.0,73.7466,73.7548,73.7057,73.7057,39516.0
2019-08-02 09:35:00,90.16,90.19,90.13,90.16,48355.0,73.7139,73.7384,73.6894,73.7139,48355.0
2019-08-02 09:40:00,90.17,90.2,90.17,90.2,13570.0,73.7221,73.7466,73.7221,73.7466,13570.0
2019-08-02 09:45:00,90.2,90.21,90.17,90.19,126781.0,73.7466,73.7548,73.7221,73.7384,126781.0
2019-08-02 09:50:00,90.19,90.19,90.14,90.16,64653.0,73.7384,73.7384,73.6976,73.7139,64653.0
2019-08-02 09:55:00,90.17,90.19,90.16,90.19,25736.0,73.7221,73.7384,73.7139,73.7384,25736.0
2019-08-02 10:00:00,90.2,90.22,90.18,90.21,32684.0,73.7466,73.763,73.7303,73.7548,32684.0
2019-08-02 10:05:00,90.21,90.23,90.18,90.23,12862.0,73.7548,73.7711,73.7303,73.7711,12862.0
2019-08-02 10:10:00,90.23,90.23,90.18,90.21,33432.0,73.7711,73.7711,73.7303,73.7548,33432.0
2019-08-02 10:15:00,90.2,90.25,90.19,90.23,26313.0,73.7466,73.7875,73.7384,73.7711,26313.0
2019-08-02 10:20:00,90.23,90.26,90.22,90.26,4959.0,73.7711,73.7957,73.763,73.7957,4959.0
2019-08-02 10:25:00,90.26,90.26,90.23,90.25,5927.0,73.7957,73.7957,73.7711,73.7875,5927.0
2019-08-02 10:30:00,90.26,90.28,90.25,90.28,11034.0,73.7957,73.812,73.7875,73.812,11034.0
2019-08-02 10:35:00,90.27,90.28,90.25,90.25,17059.0,73.8038,73.812,73.7875,73.7875,17059.0
2019-08-02 10:40:00,90.26,90.27,90.24,90.25,3317.0,73.7957,73.8038,73.7793,73.7875,3317.0
2019-08-02 10:45:00,90.25,90.26,90.2,90.22,21330.0,73.7875,73.7957,73.7466,73.763,21330.0
2019-08-02 10:50:00,90.23,90.28,90.22,90.27,13729.0,73.7711,73.812,73.763,73.8038,13729.0
2019-08-02 10:55:00,90.28,90.29,90.25,90.28,10341.0,73.812,73.8202,73.7875,73.812,10341.0
2019-08-02 11:00:00,90.27,90.27,90.22,90.23,7981.0,73.8038,73.8038,73.763,73.7711,7981.0
2019-08-02 11:05:00,90.23,90.23,90.19,90.21,37410.0,73.7711,73.7711,73.7384,73.7548,37410.0
2019-08-02 11:10:00,90.21,90.22,90.16,90.22,58100.0,73.7548,73.763,73.7139,73.763,58100.0
2019-08-02 11:15:00,90.22,90.24,90.18,90.23,917566.0,73.763,73.7793,73.7303,73.7711,917566.0
2019-08-02 11:20:00,90.23,90.26,90.23,90.24,55144.0,73.7711,73.7957,73.7711,73.7793,55144.0
2019-08-02 11:25:00,90.23,90.25,90.21,90.23,89816.0,73.7711,73.7875,73.7548,73.7711,89816.0
2019-08-02 11:30:00,90.24,90.24,90.2,90.21,16706.0,73.7793,73.7793,73.7466,73.7548,16706.0
2019-08-02 11:35:00,90.23,90.24,90.21,90.23,108873.0,73.7711,73.7793,73.7548,73.7711,108873.0
2019-08-02 11:40:00,90.23,90.26,90.22,90.24,11185.0,73.7711,73.7957,73.763,73.7793,11185.0
2019-08-02 11:45:00,90.25,90.26,90.2,90.2,46010.0,73.7875,73.7957,73.7466,73.7466,46010.0
2019-08-02 11:50:00,90.2,90.24,90.2,90.23,10233.0,73.7466,73.7793,73.7466,73.7711,10233.0
2019-08-02 11:55:00,90.23,90.24,90.21,90.24,6244.0,73.7711,73.7793,73.7548,73.7793,6244.0
2019-08-02 12:00:00,90.23,90.25,90.23,90.25,7004.0,73.7711,73.7875,73.7711,73.7875,7004.0
2019-08-02 12:05:00,90.25,90.25,90.22,90.22,11168.0,73.7875,73.7875,73.763,73.763,11168.0
2019-08-02 12:10:00,90.21,90.23,90.18,90.19,18827.0,73.7548,73.7711,73.7303,73.7384,18827.0
2019-08-02 12:15:00,90.19,90.2,90.17,90.18,12570.0,73.7384,73.7466,73.7221,73.7303,12570.0
2019-08-02 12:20:00,90.18,90.19,90.15,90.17,7947.0,73.7303,73.7384,73.7057,73.7221,7947.0
2019-08-02 12:25:00,90.17,90.18,90.15,90.16,8328.0,73.7221,73.7303,73.7057,73.7139,8328.0
2019-08-02 12:30:00,90.16,90.16,90.13,90.16,2688.0,73.7139,73.7139,73.6894,73.7139,2688.0
2019-08-02 12:35:00,90.16,90.2,90.15,90.19,6314.0,73.7139,73.7466,73.7057,73.7384,6314.0
2019-08-02 12:40:00,90.19,90.2,90.18,90.19,7450.0,73.7384,73.7466,73.7303,73.7384,7450.0
2019-08-02 12:45:00,90.19,90.21,90.18,90.2,4880.0,73.7384,73.7548,73.7303,73.7466,4880.0
2019-08-02 12:50:00,90.2,90.21,90.19,90.2,14255.0,73.7466,73.7548,73.7384,73.7466,14255.0
2019-08-02 12:55:00,90.2,90.21,90.19,90.19,9497.0,73.7466,73.7548,73.7384,73.7384,9497.0
2019-08-02 13:00:00,90.2,90.22,90.19,90.21,5314.0,73.7466,73.763,73.7384,73.7548,5314.0
2019-08-02 13:05:00,90.21,90.21,90.19,90.2,17227.0,73.7548,73.7548,73.7384,73.7466,17227.0
2019-08-02 13:10:00,90.2,90.21,90.19,90.21,25450.0,73.7466,73.7548,73.7384,73.7548,25450.0
2019-08-02 13:15:00,90.2,90.21,90.19,90.19,6354.0,73.7466,73.7548,73.7384,73.7384,6354.0
2019-08-02 13:20:00,90.18,90.2,90.17,90.2,5579.0,73.7303,73.7466,73.7221,73.7466,5579.0
2019-08-02 13:25:00,90.2,90.2,90.18,90.19,9983.0,73.7466,73.7466,73.7303,73.7384,9983.0
2019-08-02 13:30:00,90.2,90.24,90.2,90.23,3360.0,73.7466,73.7793,73.7466,73.7711,3360.0
2019-08-02 13:35:00,90.23,90.24,90.21,90.21,5060.0,73.7711,73.7793,73.7548,73.7548,5060.0
2019-08-02 13:40:00,90.22,90.24,90.21,90.23,12008.0,73.763,73.7793,73.7548,73.7711,12008.0
2019-08-02 13:45:00,90.22,90.22,90.19,90.2,21692.0,73.763,73.763,73.7384,73.7466,21692.0
2019-08-02 13:50:00,90.2,90.21,90.19,90.2,4088.0,73.7466,73.7548,73.7384,73.7466,4088.0
2019-08-02 13:55:00,90.19,90.2,90.18,90.2,3290.0,73.7384,73.7466,73.7303,73.7466,3290.0
2019-08-02 14:00:00,90.2,90.23,90.19,90.23,7285.0,73.7466,73.7711,73.7384,73.7711,7285.0
2019-08-02 14:05:00,90.23,90.23,90.21,90.21,5659.0,73.7711,73.7711,73.7548,73.7548,5659.0
2019-08-02 14:10:00,90.22,90.22,90.21,90.21,12563.0,73.763,73.763,73.7548,73.7548,12563.0
2019-08-02 14:15:00,90.19,90.21,90.18,90.2,5389.0,73.7384,73.7548,73.7303,73.7466,5389.0
2019-08-02 14:20:00,90.21,90.22,90.21,90.22,1880.0,73.7548,73.763,73.7548,73.763,1880.0
2019-08-02 14:25:00,90.21,90.22,90.2,90.22,7118.0,73.7548,73.763,73.7466,73.763,7118.0
2019-08-02 14:30:00,90.23,90.24,90.19,90.19,15970.0,73.7711,73.7793,73.7384,73.7384,15970.0
2019-08-02 14:35:00,90.2,90.21,90.18,90.19,5163.0,73.7466,73.7548,73.7303,73.7384,5163.0
2019-08-02 14:40:00,90.19,90.21,90.18,90.2,3579.0,73.7384,73.7548,73.7303,73.7466,3579.0
2019-08-02 14:45:00,90.2,90.23,90.19,90.23,7264.0,73.7466,73.7711,73.7384,73.7711,7264.0
2019-08-02 14:50:00,90.23,90.25,90.22,90.25,11271.0,73.7711,73.7875,73.763,73.7875,11271.0
2019-08-02 14:55:00,90.26,90.27,90.25,90.27,5726.0,73.7957,73.8038,73.7875,73.8038,5726.0
2019-08-02 15:00:00,90.27,90.28,90.25,90.27,12547.0,73.8038,73.812,73.7875,73.8038,12547.0
2019-08-02 15:05:00,90.28,90.28,90.25,90.26,8327.0,73.812,73.812,73.7875,73.7957,8327.0
2019-08-02 15:10:00,90.26,90.26,90.24,90.25,16515.0,73.7957,73.7957,73.7793,73.7875,16515.0
2019-08-02 15:15:00,90.25,90.26,90.24,90.25,6646.0,73.7875,73.7957,73.7793,73.7875,6646.0
2019-08-02 15:20:00,90.24,90.26,90.23,90.26,9906.0,73.7793,73.7957,73.7711,73.7957,9906.0
2019-08-02 15:25:00,90.26,90.29,90.25,90.29,11658.0,73.7957,73.8202,73.7875,73.8202,11658.0
2019-08-02 15:30:00,90.29,90.3,90.28,90.3,18666.0,73.8202,73.8284,73.812,73.8284,18666.0
2019-08-02 15:35:00,90.29,90.3,90.27,90.29,27252.0,73.8202,73.8284,73.8038,73.8202,27252.0
2019-08-02 15:40:00,90.29,90.29,90.26,90.28,16341.0,73.8202,73.8202,73.7957,73.812,16341.0
2019-08-02 15:45:00,90.28,90.28,90.24,90.25,41985.0,73.812,73.812,73.7793,73.7875,41985.0
2019-08-02 15:50:00,90.25,90.29,90.25,90.29,32026.0,73.7875,73.8202,73.7875,73.8202,32026.0
2019-08-02 15:55:00,90.29,90.3,90.28,90.29,29959.0,73.8202,73.8284,73.812,73.8202,29959.0
2019-08-05 09:30:00,90.49,90.52,90.46,90.46,34653.0,73.9837,74.0082,73.9592,73.9592,34653.0
2019-08-05 09:35:00,90.47,90.47,90.45,90.45,5165.0,73.9674,73.9674,73.951,73.951,5165.0
2019-08-05 09:40:00,90.46,90.49,90.44,90.49,28108.0,73.9592,73.9837,73.9428,73.9837,28108.0
2019-08-05 09:45:00,90.49,90.53,90.49,90.52,11349.0,73.9837,74.0164,73.9837,74.0082,11349.0
2019-08-05 09:50:00,90.52,90.52,90.49,90.51,27586.0,74.0082,74.0082,73.9837,74.0001,27586.0
2019-08-05 09:55:00,90.51,90.51,90.47,90.49,11081.0,74.0001,74.0001,73.9674,73.9837,11081.0
2019-08-05 10:00:00,90.5,90.52,90.48,90.51,46060.0,73.9919,74.0082,73.9755,74.0001,46060.0
2019-08-05 10:05:00,90.51,90.52,90.5,90.51,12823.0,74.0001,74.0082,73.9919,74.0001,12823.0
2019-08-05 10:10:00,90.51,90.54,90.49,90.49,105023.0,74.0001,74.0246,73.9837,73.9837,105023.0
2019-08-05 10:15:00,90.49,90.53,90.49,90.53,14443.0,73.9837,74.0164,73.9837,74.0164,14443.0
2019-08-05 10:20:00,90.54,90.54,90.48,90.48,13972.0,74.0246,74.0246,73.9755,73.9755,13972.0
2019-08-05 10:25:00,90.48,90.5,90.47,90.48,6808.0,73.9755,73.9919,73.9674,73.9755,6808.0
2019-08-05 10:30:00,90.49,90.52,90.48,90.52,6394.0,73.9837,74.0082,73.9755,74.0082,6394.0
2019-08-05 10:35:00,90.51,90.54,90.49,90.54,11260.0,74.0001,74.0246,73.9837,74.0246,11260.0
2019-08-05 10:40:00,90.54,90.55,90.51,90.54,49374.0,74.0246,74.0328,74.0001,74.0246,49374.0
2019-08-05 10:45:00,90.53,90.54,90.44,90.48,1289198.0,74.0164,74.0246,73.9428,73.9755,1289198.0
2019-08-05 10:50:00,90.48,90.49,90.46,90.48,73298.0,73.9755,73.9837,73.9592,73.9755,73298.0
2019-08-05 10:55:00,90.48,90.49,90.43,90.44,151465.0,73.9755,73.9837,73.9347,73.9428,151465.0
2019-08-05 11:00:00,90.44,90.45,90.4,90.42,136253.0,73.9428,73.951,73.9101,73.9265,136253.0
2019-08-05 11:05:00,90.42,90.43,90.41,90.43,56360.0,73.9265,73.9347,73.9183,73.9347,56360.0
2019-08-05 11:10:00,90.43,90.44,90.42,90.44,23924.0,73.9347,73.9428,73.9265,73.9428,23924.0
2019-08-05 11:15:00,90.44,90.47,90.43,90.46,35631.0,73.9428,73.9674,73.9347,73.9592,35631.0
2019-08-05 11:20:00,90.46,90.46,90.43,90.45,12515.0,73.9592,73.9592,73.9347,73.951,12515.0
2019-08-05 11:25:00,90.45,90.45,90.42,90.43,5240.0,73.951,73.951,73.9265,73.9347,5240.0
2019-08-05 11:30:00,90.43,90.44,90.41,90.43,34227.0,73.9347,73.9428,73.9183,73.9347,34227.0
2019-08-05 11:35:00,90.44,90.45,90.43,90.45,30551.0,73.9428,73.951,73.9347,73.951,30551.0
2019-08-05 11:40:00,90.45,90.47,90.44,90.44,24474.0,73.951,73.9674,73.9428,73.9428,24474.0
2019-08-05 11:45:00,90.44,90.45,90.42,90.43,37616.0,73.9428,73.951,73.9265,73.9347,37616.0
2019-08-05 11:50:00,90.42,90.46,90.41,90.44,50158.0,73.9265,73.9592,73.9183,73.9428,50158.0
2019-08-05 11:55:00,90.44,90.49,90.44,90.47,35685.0,73.9428,73.9837,73.9428,73.9674,35685.0
2019-08-05 12:00:00,90.48,90.49,90.46,90.46,110497.0,73.9755,73.9837,73.9592,73.9592,110497.0
2019-08-05 12:05:00,90.45,90.47,90.45,90.45,30226.0,73.951,73.9674,73.951,73.951,30226.0
2019-08-05 12:10:00,90.46,90.46,90.43,90.44,9407.0,73.9592,73.9592,73.9347,73.9428,9407.0
2019-08-05 12:15:00,90.45,90.46,90.44,90.46,2474.0,73.951,73.9592,73.9428,73.9592,2474.0
2019-08-05 12:20:00,90.46,90.47,90.45,90.47,4324.0,73.9592,73.9674,73.951,73.9674,4324.0
2019-08-05 12:25:00,90.47,90.49,90.45,90.49,9018.0,73.9674,73.9837,73.951,73.9837,9018.0
2019-08-05 12:30:00,90.49,90.51,90.49,90.51,4218.0,73.9837,74.0001,73.9837,74.0001,4218.0
2019-08-05 12:35:00,90.51,90.53,90.5,90.53,4135.0,74.0001,74.0164,73.9919,74.0164,4135.0
2019-08-05 12:40:00,90.53,90.55,90.53,90.55,4450.0,74.0164,74.0328,74.0164,74.0328,4450.0
2019-08-05 12:45:00,90.54,90.55,90.53,90.54,3877.0,74.0246,74.0328,74.0164,74.0246,3877.0
2019-08-05 12:50:00,90.54,90.54,90.51,90.53,14038.0,74.0246,74.0246,74.0001,74.0164,14038.0
2019-08-05 12:55:00,90.53,90.57,90.53,90.55,14739.0,74.0164,74.0491,74.0164,74.0328,14739.0
2019-08-05 13:00:00,90.56,90.56,90.53,90.54,15199.0,74.0409,74.0409,74.0164,74.0246,15199.0
2019-08-05 13:05:00,90.54,90.54,90.53,90.54,8580.0,74.0246,74.0246,74.0164,74.0246,8580.0
2019-08-05 13:10:00,90.54,90.56,90.53,90.56,56373.0,74.0246,74.0409,74.0164,74.0409,56373.0
2019-08-05 13:15:00,90.56,90.57,90.55,90.57,44987.0,74.0409,74.0491,74.0328,74.0491,44987.0
2019-08-05 13:20:00,90.56,90.58,90.56,90.58,7146.0,74.0409,74.0573,74.0409,74.0573,7146.0
2019-08-05 13:25:00,90.57,90.59,90.56,90.59,9434.0,74.0491,74.0655,74.0409,74.0655,9434.0
2019-08-05 13:30:00,90.59,90.61,90.58,90.59,9309.0,74.0655,74.0818,74.0573,74.0655,9309.0
2019-08-05 13:35:00,90.6,90.61,90.59,90.61,29664.0,74.0737,74.0818,74.0655,74.0818,29664.0
2019-08-05 13:40:00,90.61,90.62,90.6,90.61,16955.0,74.0818,74.09,74.0737,74.0818,16955.0
2019-08-05 13:45:00,90.62,90.62,90.6,90.61,6278.0,74.09,74.09,74.0737,74.0818,6278.0
2019-08-05 13:50:00,90.61,90.62,90.58,90.59,13892.0,74.0818,74.09,74.0573,74.0655,13892.0
2019-08-05 13:55:00,90.58,90.6,90.58,90.59,26248.0,74.0573,74.0737,74.0573,74.0655,26248.0
2019-08-05 14:00:00,90.59,90.6,90.58,90.59,23975.0,74.0655,74.0737,74.0573,74.0655,23975.0
2019-08-05 14:05:00,90.59,90.6,90.55,90.56,22521.0,74.0655,74.0737,74.0328,74.0409,22521.0
2019-08-05 14:10:00,90.56,90.57,90.54,90.55,12718.0,74.0409,74.0491,74.0246,74.0328,12718.0
2019-08-05 14:15:00,90.55,90.56,90.54,90.55,10321.0,74.0328,74.0409,74.0246,74.0328,10321.0
2019-08-05 14:20:00,90.55,90.56,90.54,90.56,19571.0,74.0328,74.0409,74.0246,74.0409,19571.0
2019-08-05 14:25:00,90.56,90.58,90.56,90.56,20433.0,74.0409,74.0573,74.0409,74.0409,20433.0
2019-08-05 14:30:00,90.57,90.58,90.54,90.54,34011.0,74.0491,74.0573,74.0246,74.0246,34011.0
2019-08-05 14:35:00,90.54,90.55,90.53,90.54,17038.0,74.0246,74.0328,74.0164,74.0246,17038.0
2019-08-05 14:40:00,90.53,90.53,90.49,90.52,8128.0,74.0164,74.0164,73.9837,74.0082,8128.0
2019-08-05 14:45:00,90.51,90.53,90.5,90.51,23858.0,74.0001,74.0164,73.9919,74.0001,23858.0
2019-08-05 14:50:00,90.52,90.54,90.51,90.53,10639.0,74.0082,74.0246,74.0001,74.0164,10639.0
2019-08-05 14:55:00,90.52,90.55,90.51,90.54,6364.0,74.0082,74.0328,74.0001,74.0246,6364.0
2019-08-05 15:00:00,90.54,90.55,90.51,90.53,22045.0,74.0246,74.0328,74.0001,74.0164,22045.0
2019-08-05 15:05:00,90.52,90.55,90.52,90.54,49930.0,74.0082,74.0328,74.0082,74.0246,49930.0
2019-08-05 15:10:00,90.54,90.55,90.51,90.52,23414.0,74.0246,74.0328,74.0001,74.0082,23414.0
2019-08-05 15:15:00,90.53,90.55,90.48,90.48,33538.0,74.0164,74.0328,73.9755,73.9755,33538.0
2019-08-05 15:20:00,90.48,90.49,90.46,90.48,47759.0,73.9755,73.9837,73.9592,73.9755,47759.0
2019-08-05 15:25:00,90.48,90.49,90.44,90.45,40486.0,73.9755,73.9837,73.9428,73.951,40486.0
2019-08-05 15:30:00,90.45,90.5,90.45,90.48,61584.0,73.951,73.9919,73.951,73.9755,61584.0
2019-08-05 15:35:00,90.47,90.47,90.45,90.47,14170.0,73.9674,73.9674,73.951,73.9674,14170.0
2019-08-05 15:40:00,90.46,90.47,90.44,90.46,386431.0,73.9592,73.9674,73.9428,73.9592,386431.0
2019-08-05 15:45:00,90.47,90.49,90.46,90.48,37449.0,73.9674,73.9837,73.9592,73.9755,37449.0
2019-08-05 15:50:00,90.48,90.49,90.47,90.47,13262.0,73.9755,73.9837,73.9674,73.9674,13262.0
2019-08-05 15:55:00,90.48,90.49,90.47,90.47,91172.0,73.9755,73.9837,73.9674,73.9674,91172.0
2019-08-06 09:30:00,90.6,90.63,90.55,90.56,111786.0,74.0737,74.0982,74.0328,74.0409,111786.0
2019-08-06 09:35:00,90.56,90.59,90.55,90.58,71537.0,74.0409,74.0655,74.0328,74.0573,71537.0
2019-08-06 09:40:00,90.57,90.58,90.51,90.51,80522.0,74.0491,74.0573,74.0001,74.0001,80522.0
2019-08-06 09:45:00,90.51,90.56,90.5,90.54,95265.0,74.0001,74.0409,73.9919,74.0246,95265.0
2019-08-06 09:50:00,90.54,90.54,90.49,90.51,77368.0,74.0246,74.0246,73.9837,74.0001,77368.0
2019-08-06 09:55:00,90.51,90.51,90.45,90.49,2089197.0,74.0001,74.0001,73.951,73.9837,2089197.0
2019-08-06 10:00:00,90.48,90.49,90.47,90.48,43862.0,73.9755,73.9837,73.9674,73.9755,43862.0
2019-08-06 10:05:00,90.48,90.49,90.47,90.48,204724.0,73.9755,73.9837,73.9674,73.9755,204724.0
2019-08-06 10:10:00,90.48,90.53,90.47,90.5,207679.0,73.9755,74.0164,73.9674,73.9919,207679.0
2019-08-06 10:15:00,90.5,90.53,90.49,90.52,155110.0,73.9919,74.0164,73.9837,74.0082,155110.0
2019-08-06 10:20:00,90.52,90.55,90.51,90.53,290499.0,74.0082,74.0328,74.0001,74.0164,290499.0
2019-08-06 10:25:00,90.53,90.58,90.52,90.58,87260.0,74.0164,74.0573,74.0082,74.0573,87260.0
2019-08-06 10:30:00,90.59,90.63,90.58,90.63,86775.0,74.0655,74.0982,74.0573,74.0982,86775.0
2019-08-06 10:35:00,90.62,90.64,90.61,90.61,131282.0,74.09,74.1064,74.0818,74.0818,131282.0
2019-08-06 10:40:00,90.61,90.63,90.59,90.61,51836.0,74.0818,74.0982,74.0655,74.0818,51836.0
2019-08-06 10:45:00,90.62,90.62,90.58,90.59,60329.0,74.09,74.09,74.0573,74.0655,60329.0
2019-08-06 10:50:00,90.59,90.62,90.57,90.62,83012.0,74.0655,74.09,74.0491,74.09,83012.0
2019-08-06 10:55:00,90.62,90.63,90.6,90.61,128985.0,74.09,74.0982,74.0737,74.0818,128985.0
2019-08-06 11:00:00,90.6,90.62,90.59,90.61,32707.0,74.0737,74.09,74.0655,74.0818,32707.0
2019-08-06 11:05:00,90.62,90.64,90.61,90.64,9786.0,74.09,74.1064,74.0818,74.1064,9786.0
2019-08-06 11:10:00,90.64,90.65,90.62,90.63,42697.0,74.1064,74.1145,74.09,74.0982,42697.0
2019-08-06 11:15:00,90.63,90.65,90.62,90.64,13654.0,74.0982,74.1145,74.09,74.1064,13654.0
2019-08-06 11:20:00,90.65,90.65,90.62,90.64,7698.0,74.1145,74.1145,74.09,74.1064,7698.0
2019-08-06 11:25:00,90.63,90.64,90.6,90.62,6858.0,74.0982,74.1064,74.0737,74.09,6858.0
2019-08-06 11:30:00,90.62,90.63,90.6,90.62,21922.0,74.09,74.0982,74.0737,74.09,21922.0
2019-08-06 11:35:00,90.62,90.62,90.58,90.6,161220.0,74.09,74.09,74.0573,74.0737,161220.0
2019-08-06 11:40:00,90.6,90.63,90.6,90.63,16061.0,74.0737,74.0982,74.0737,74.0982,16061.0
2019-08-06 11:45:00,90.63,90.63,90.58,90.59,30098.0,74.0982,74.0982,74.0573,74.0655,30098.0
2019-08-06 11:50:00,90.59,90.61,90.58,90.59,9265.0,74.0655,74.0818,74.0573,74.0655,9265.0
2019-08-06 11:55:00,90.59,90.6,90.58,90.6,22468.0,74.0655,74.0737,74.0573,74.0737,22468.0
2019-08-06 12:00:00,90.59,90.64,90.59,90.63,37323.0,74.0655,74.1064,74.0655,74.0982,37323.0
2019-08-06 12:05:00,90.63,90.63,90.61,90.62,8050.0,74.0982,74.0982,74.0818,74.09,8050.0
2019-08-06 12:10:00,90.62,90.63,90.61,90.62,6239.0,74.09,74.0982,74.0818,74.09,6239.0
2019-08-06 12:15:00,90.62,90.64,90.62,90.64,43784.0,74.09,74.1064,74.09,74.1064,43784.0
2019-08-06 12:20:00,90.64,90.65,90.63,90.63,16005.0,74.1064,74.1145,74.0982,74.0982,16005.0
2019-08-06 12:25:00,90.64,90.64,90.61,90.61,88633.0,74.1064,74.1064,74.0818,74.0818,88633.0
2019-08-06 12:30:00,90.62,90.62,90.59,90.6,64422.0,74.09,74.09,74.0655,74.0737,64422.0
2019-08-06 12:35:00,90.59,90.6,90.58,90.58,34359.0,74.0655,74.0737,74.0573,74.0573,34359.0
2019-08-06 12:40:00,90.59,90.61,90.58,90.59,34843.0,74.0655,74.0818,74.0573,74.0655,34843.0
2019-08-06 12:45:00,90.58,90.6,90.56,90.56,31575.0,74.0573,74.0737,74.0409,74.0409,31575.0
2019-08-06 12:50:00,90.56,90.57,90.54,90.55,31071.0,74.0409,74.0491,74.0246,74.0328,31071.0
2019-08-06 12:55:00,90.54,90.57,90.54,90.55,8702.0,74.0246,74.0491,74.0246,74.0328,8702.0
2019-08-06 13:00:00,90.54,90.59,90.54,90.58,50077.0,74.0246,74.0655,74.0246,74.0573,50077.0
2019-08-06 13:05:00,90.58,90.6,90.57,90.59,26959.0,74.0573,74.0737,74.0491,74.0655,26959.0
2019-08-06 13:10:00,90.58,90.59,90.57,90.57,47552.0,74.0573,74.0655,74.0491,74.0491,47552.0
2019-08-06 13:15:00,90.58,90.59,90.56,90.59,32080.0,74.0573,74.0655,74.0409,74.0655,32080.0
2019-08-06 13:20:00,90.59,90.61,90.58,90.59,26324.0,74.0655,74.0818,74.0573,74.0655,26324.0
2019-08-06 13:25:00,90.6,90.6,90.58,90.59,7670.0,74.0737,74.0737,74.0573,74.0655,7670.0
2019-08-06 13:30:00,90.59,90.61,90.58,90.61,6824.0,74.0655,74.0818,74.0573,74.0818,6824.0
2019-08-06 13:35:00,90.61,90.61,90.59,90.59,5079.0,74.0818,74.0818,74.0655,74.0655,5079.0
2019-08-06 13:40:00,90.6,90.61,90.58,90.59,37983.0,74.0737,74.0818,74.0573,74.0655,37983.0
2019-08-06 13:45:00,90.59,90.59,90.57,90.59,27326.0,74.0655,74.0655,74.0491,74.0655,27326.0
2019-08-06 13:50:00,90.58,90.6,90.56,90.57,47419.0,74.0573,74.0737,74.0409,74.0491,47419.0
2019-08-06 13:55:00,90.58,90.59,90.56,90.59,39382.0,74.0573,74.0655,74.0409,74.0655,39382.0
2019-08-06 14:00:00,90.58,90.61,90.58,90.61,38292.0,74.0573,74.0818,74.0573,74.0818,38292.0
2019-08-06 14:05:00,90.61,90.61,90.58,90.59,28366.0,74.0818,74.0818,74.0573,74.0655,28366.0
2019-08-06 14:10:00,90.58,90.6,90.57,90.57,59790.0,74.0573,74.0737,74.0491,74.0491,59790.0
2019-08-06 14:15:00,90.58,90.59,90.57,90.58,65182.0,74.0573,74.0655,74.0491,74.0573,65182.0
2019-08-06 14:20:00,90.57,90.59,90.57,90.57,99715.0,74.0491,74.0655,74.0491,74.0491,99715.0
2019-08-06 14:25:00,90.58,90.58,90.56,90.57,75087.0,74.0573,74.0573,74.0409,74.0491,75087.0
2019-08-06 14:30:00,90.57,90.59,90.57,90.58,17911.0,74.0491,74.0655,74.0491,74.0573,17911.0
2019-08-06 14:35:00,90.58,90.59,90.57,90.59,19667.0,74.0573,74.0655,74.0491,74.0655,19667.0
2019-08-06 14:40:00,90.59,90.61,90.58,90.6,47895.0,74.0655,74.0818,74.0573,74.0737,47895.0
2019-08-06 14:45:00,90.6,90.62,90.6,90.6,24215.0,74.0737,74.09,74.0737,74.0737,24215.0
2019-08-06 14:50:00,90.6,90.61,90.6,90.61,32902.0,74.0737,74.0818,74.0737,74.0818,32902.0
2019-08-06 14:55:00,90.61,90.62,90.57,90.58,19335.0,74.0818,74.09,74.0491,74.0573,19335.0
2019-08-06 15:00:00,90.58,90.62,90.57,90.62,41627.0,74.0573,74.09,74.0491,74.09,41627.0
2019-08-06 15:05:00,90.62,90.63,90.61,90.63,47544.0,74.09,74.0982,74.0818,74.0982,47544.0
2019-08-06 15:10:00,90.63,90.64,90.62,90.64,21619.0,74.0982,74.1064,74.09,74.1064,21619.0
2019-08-06 15:15:00,90.64,90.66,90.63,90.66,26950.0,74.1064,74.1227,74.0982,74.1227,26950.0
2019-08-06 15:20:00,90.66,90.68,90.65,90.68,26487.0,74.1227,74.1391,74.1145,74.1391,26487.0
2019-08-06 15:25:00,90.68,90.7,90.67,90.7,47499.0,74.1391,74.1554,74.1309,74.1554,47499.0
2019-08-06 15:30:00,90.7,90.71,90.67,90.69,52500.0,74.1554,74.1636,74.1309,74.1472,52500.0
2019-08-06 15:35:00,90.7,90.7,90.67,90.68,16433.0,74.1554,74.1554,74.1309,74.1391,16433.0
2019-08-06 15:40:00,90.68,90.71,90.67,90.7,51010.0,74.1391,74.1636,74.1309,74.1554,51010.0
2019-08-06 15:45:00,90.7,90.73,90.7,90.73,79659.0,74.1554,74.1799,74.1554,74.1799,79659.0
2019-08-06 15:50:00,90.72,90.75,90.71,90.73,33413.0,74.1718,74.1963,74.1636,74.1799,33413.0
2019-08-06 15:55:00,90.73,90.76,90.73,90.75,105039.0,74.1799,74.2045,74.1799,74.1963,105039.0
2019-08-07 09:30:00,91.17,91.17,91.04,91.06,241711.0,74.5397,74.5397,74.4334,74.4497,241711.0
2019-08-07 09:35:00,91.06,91.06,91.01,91.06,189275.0,74.4497,74.4497,74.4089,74.4497,189275.0
2019-08-07 09:40:00,91.06,91.12,91.02,91.11,123870.0,74.4497,74.4988,74.417,74.4906,123870.0
2019-08-07 09:45:00,91.1,91.16,91.01,91.01,64599.0,74.4824,74.5315,74.4089,74.4089,64599.0
2019-08-07 09:50:00,91.01,91.06,91.0,91.02,210803.0,74.4089,74.4497,74.4007,74.417,210803.0
2019-08-07 09:55:00,91.02,91.06,91.01,91.03,166940.0,74.417,74.4497,74.4089,74.4252,166940.0
2019-08-07 10:00:00,91.02,91.06,91.01,91.01,108062.0,74.417,74.4497,74.4089,74.4089,108062.0
2019-08-07 10:05:00,91.01,91.06,91.0,91.06,56249.0,74.4089,74.4497,74.4007,74.4497,56249.0
2019-08-07 10:10:00,91.05,91.06,91.03,91.05,166173.0,74.4416,74.4497,74.4252,74.4416,166173.0
2019-08-07 10:15:00,91.04,91.05,91.0,91.02,32882.0,74.4334,74.4416,74.4007,74.417,32882.0
2019-08-07 10:20:00,91.02,91.07,91.01,91.06,31438.0,74.417,74.4579,74.4089,74.4497,31438.0
2019-08-07 10:25:00,91.06,91.1,91.06,91.08,68358.0,74.4497,74.4824,74.4497,74.4661,68358.0
2019-08-07 10:30:00,91.07,91.07,91.01,91.03,117081.0,74.4579,74.4579,74.4089,74.4252,117081.0
2019-08-07 10:35:00,91.03,91.06,91.01,91.01,63408.0,74.4252,74.4497,74.4089,74.4089,63408.0
2019-08-07 10:40:00,91.01,91.04,90.99,91.02,40001.0,74.4089,74.4334,74.3925,74.417,40001.0
2019-08-07 10:45:00,91.03,91.03,90.97,90.98,8237.0,74.4252,74.4252,74.3762,74.3843,8237.0
2019-08-07 10:50:00,90.98,91.01,90.97,91.0,62268.0,74.3843,74.4089,74.3762,74.4007,62268.0
2019-08-07 10:55:00,91.0,91.02,90.99,91.02,46348.0,74.4007,74.417,74.3925,74.417,46348.0
2019-08-07 11:00:00,91.03,91.04,91.01,91.02,12468.0,74.4252,74.4334,74.4089,74.417,12468.0
2019-08-07 11:05:00,91.02,91.04,90.96,90.97,43995.0,74.417,74.4334,74.368,74.3762,43995.0
2019-08-07 11:10:00,90.96,90.98,90.94,90.97,20500.0,74.368,74.3843,74.3516,74.3762,20500.0
2019-08-07 11:15:00,90.97,90.98,90.92,90.93,79117.0,74.3762,74.3843,74.3353,74.3435,79117.0
2019-08-07 11:20:00,90.93,90.96,90.92,90.95,63510.0,74.3435,74.368,74.3353,74.3598,63510.0
2019-08-07 11:25:00,90.95,90.95,90.92,90.93,32118.0,74.3598,74.3598,74.3353,74.3435,32118.0
2019-08-07 11:30:00,90.92,90.93,90.9,90.9,32442.0,74.3353,74.3435,74.3189,74.3189,32442.0
2019-08-07 11:35:00,90.91,90.92,90.89,90.92,69949.0,74.3271,74.3353,74.3108,74.3353,69949.0
2019-08-07 11:40:00,90.92,90.95,90.91,90.94,29109.0,74.3353,74.3598,74.3271,74.3516,29109.0
2019-08-07 11:45:00,90.93,90.94,90.89,90.91,20060.0,74.3435,74.3516,74.3108,74.3271,20060.0
2019-08-07 11:50:00,90.91,90.97,90.9,90.96,43128.0,74.3271,74.3762,74.3189,74.368,43128.0
2019-08-07 11:55:00,90.95,90.98,90.93,90.97,89800.0,74.3598,74.3843,74.3435,74.3762,89800.0
2019-08-07 12:00:00,90.97,90.97,90.94,90.97,11565.0,74.3762,74.3762,74.3516,74.3762,11565.0
2019-08-07 12:05:00,90.96,90.99,90.94,90.98,7354.0,74.368,74.3925,74.3516,74.3843,7354.0
2019-08-07 12:10:00,90.98,90.99,90.96,90.98,97934.0,74.3843,74.3925,74.368,74.3843,97934.0
2019-08-07 12:15:00,90.98,90.99,90.97,90.99,37364.0,74.3843,74.3925,74.3762,74.3925,37364.0
2019-08-07 12:20:00,91.0,91.02,90.99,91.0,32372.0,74.4007,74.417,74.3925,74.4007,32372.0
2019-08-07 12:25:00,91.0,91.02,90.98,90.98,7286.0,74.4007,74.417,74.3843,74.3843,7286.0
2019-08-07 12:30:00,90.98,91.01,90.97,91.01,13695.0,74.3843,74.4089,74.3762,74.4089,13695.0
2019-08-07 12:35:00,91.0,91.01,90.98,90.98,4141.0,74.4007,74.4089,74.3843,74.3843,4141.0
2019-08-07 12:40:00,90.99,90.99,90.94,90.94,34540.0,74.3925,74.3925,74.3516,74.3516,34540.0
2019-08-07 12:45:00,90.94,90.96,90.93,90.94,5594.0,74.3516,74.368,74.3435,74.3516,5594.0
2019-08-07 12:50:00,90.94,90.94,90.9,90.91,16256.0,74.3516,74.3516,74.3189,74.3271,16256.0
2019-08-07 12:55:00,90.91,90.91,90.87,90.88,31411.0,74.3271,74.3271,74.2944,74.3026,31411.0
2019-08-07 13:00:00,90.88,90.93,90.81,90.81,90025.0,74.3026,74.3435,74.2453,74.2453,90025.0
2019-08-07 13:05:00,90.81,90.86,90.81,90.83,49251.0,74.2453,74.2862,74.2453,74.2617,49251.0
2019-08-07 13:10:00,90.83,90.9,90.83,90.9,70222.0,74.2617,74.3189,74.2617,74.3189,70222.0
2019-08-07 13:15:00,90.89,90.91,90.87,90.91,47064.0,74.3108,74.3271,74.2944,74.3271,47064.0
2019-08-07 13:20:00,90.91,90.93,90.9,90.93,6863.0,74.3271,74.3435,74.3189,74.3435,6863.0
2019-08-07 13:25:00,90.93,90.95,90.92,90.94,46558.0,74.3435,74.3598,74.3353,74.3516,46558.0
2019-08-07 13:30:00,90.94,90.94,90.88,90.9,22112.0,74.3516,74.3516,74.3026,74.3189,22112.0
2019-08-07 13:35:00,90.89,90.89,90.84,90.85,24018.0,74.3108,74.3108,74.2699,74.278,24018.0
2019-08-07 13:40:00,90.85,90.89,90.84,90.89,72799.0,74.278,74.3108,74.2699,74.3108,72799.0
2019-08-07 13:45:00,90.89,90.9,90.86,90.87,33881.0,74.3108,74.3189,74.2862,74.2944,33881.0
2019-08-07 13:50:00,90.87,90.88,90.85,90.87,15462.0,74.2944,74.3026,74.278,74.2944,15462.0
2019-08-07 13:55:00,90.87,90.89,90.86,90.89,69699.0,74.2944,74.3108,74.2862,74.3108,69699.0
2019-08-07 14:00:00,90.88,90.89,90.86,90.89,16387.0,74.3026,74.3108,74.2862,74.3108,16387.0
2019-08-07 14:05:00,90.89,90.9,90.83,90.84,14581.0,74.3108,74.3189,74.2617,74.2699,14581.0
2019-08-07 14:10:00,90.84,90.86,90.82,90.86,14508.0,74.2699,74.2862,74.2535,74.2862,14508.0
2019-08-07 14:15:00,90.86,90.87,90.84,90.87,19082.0,74.2862,74.2944,74.2699,74.2944,19082.0
2019-08-07 14:20:00,90.86,90.88,90.85,90.86,9964.0,74.2862,74.3026,74.278,74.2862,9964.0
2019-08-07 14:25:00,90.86,90.87,90.84,90.86,46339.0,74.2862,74.2944,74.2699,74.2862,46339.0
2019-08-07 14:30:00,90.87,90.89,90.86,90.87,15926.0,74.2944,74.3108,74.2862,74.2944,15926.0
2019-08-07 14:35:00,90.87,90.89,90.87,90.88,27235.0,74.2944,74.3108,74.2944,74.3026,27235.0
2019-08-07 14:40:00,90.89,90.91,90.86,90.87,58044.0,74.3108,74.3271,74.2862,74.2944,58044.0
2019-08-07 14:45:00,90.87,90.87,90.84,90.86,35537.0,74.2944,74.2944,74.2699,74.2862,35537.0
2019-08-07 14:50:00,90.85,90.87,90.84,90.87,56711.0,74.278,74.2944,74.2699,74.2944,56711.0
2019-08-07 14:55:00,90.87,90.87,90.83,90.85,62187.0,74.2944,74.2944,74.2617,74.278,62187.0
2019-08-07 15:00:00,90.85,90.86,90.83,90.86,20439.0,74.278,74.2862,74.2617,74.2862,20439.0
2019-08-07 15:05:00,90.86,90.87,90.82,90.84,128790.0,74.2862,74.2944,74.2535,74.2699,128790.0
2019-08-07 15:10:00,90.84,90.85,90.82,90.84,70170.0,74.2699,74.278,74.2535,74.2699,70170.0
2019-08-07 15:15:00,90.85,90.87,90.82,90.84,37514.0,74.278,74.2944,74.2535,74.2699,37514.0
2019-08-07 15:20:00,90.84,90.86,90.79,90.79,36726.0,74.2699,74.2862,74.229,74.229,36726.0
2019-08-07 15:25:00,90.8,90.81,90.76,90.76,57399.0,74.2372,74.2453,74.2045,74.2045,57399.0
2019-08-07 15:30:00,90.76,90.8,90.74,90.74,25882.0,74.2045,74.2372,74.1881,74.1881,25882.0
2019-08-07 15:35:00,90.74,90.76,90.68,90.72,106004.0,74.1881,74.2045,74.1391,74.1718,106004.0
2019-08-07 15:40:00,90.71,90.76,90.71,90.74,72045.0,74.1636,74.2045,74.1636,74.1881,72045.0
2019-08-07 15:45:00,90.75,90.76,90.73,90.73,24537.0,74.1963,74.2045,74.1799,74.1799,24537.0
2019-08-07 15:50:00,90.74,90.78,90.74,90.76,21479.0,74.1881,74.2208,74.1881,74.2045,21479.0
2019-08-07 15:55:00,90.76,90.77,90.71,90.72,57126.0,74.2045,74.2126,74.1636,74.1718,57126.0
2019-08-08 09:30:00,90.62,90.66,90.58,90.65,65803.0,74.09,74.1227,74.0573,74.1145,65803.0
2019-08-08 09:35:00,90.64,90.67,90.63,90.65,5388.0,74.1064,74.1309,74.0982,74.1145,5388.0
2019-08-08 09:40:00,90.66,90.66,90.62,90.62,4227.0,74.1227,74.1227,74.09,74.09,4227.0
2019-08-08 09:45:00,90.62,90.64,90.62,90.63,8695.0,74.09,74.1064,74.09,74.0982,8695.0
2019-08-08 09:50:00,90.63,90.7,90.63,90.65,33646.0,74.0982,74.1554,74.0982,74.1145,33646.0
2019-08-08 09:55:00,90.65,90.66,90.64,90.65,11397.0,74.1145,74.1227,74.1064,74.1145,11397.0
2019-08-08 10:00:00,90.65,90.69,90.65,90.68,21113.0,74.1145,74.1472,74.1145,74.1391,21113.0
2019-08-08 10:05:00,90.66,90.66,90.63,90.63,7505.0,74.1227,74.1227,74.0982,74.0982,7505.0
2019-08-08 10:10:00,90.63,90.65,90.63,90.64,6425.0,74.0982,74.1145,74.0982,74.1064,6425.0
2019-08-08 10:15:00,90.64,90.65,90.63,90.64,18137.0,74.1064,74.1145,74.0982,74.1064,18137.0
2019-08-08 10:20:00,90.65,90.65,90.64,90.65,11935.0,74.1145,74.1145,74.1064,74.1145,11935.0
2019-08-08 10:25:00,90.66,90.67,90.66,90.67,24336.0,74.1227,74.1309,74.1227,74.1309,24336.0
2019-08-08 10:30:00,90.67,90.71,90.67,90.7,35864.0,74.1309,74.1636,74.1309,74.1554,35864.0
2019-08-08 10:35:00,90.71,90.71,90.67,90.67,43198.0,74.1636,74.1636,74.1309,74.1309,43198.0
2019-08-08 10:40:00,90.66,90.7,90.66,90.7,10163.0,74.1227,74.1554,74.1227,74.1554,10163.0
2019-08-08 10:45:00,90.7,90.72,90.69,90.72,9511.0,74.1554,74.1718,74.1472,74.1718,9511.0
2019-08-08 10:50:00,90.72,90.75,90.72,90.75,9603.0,74.1718,74.1963,74.1718,74.1963,9603.0
2019-08-08 10:55:00,90.75,90.75,90.7,90.72,11338.0,74.1963,74.1963,74.1554,74.1718,11338.0
2019-08-08 11:00:00,90.71,90.75,90.71,90.75,8119.0,74.1636,74.1963,74.1636,74.1963,8119.0
2019-08-08 11:05:00,90.75,90.77,90.74,90.77,7849.0,74.1963,74.2126,74.1881,74.2126,7849.0
2019-08-08 11:10:00,90.76,90.77,90.71,90.71,8097.0,74.2045,74.2126,74.1636,74.1636,8097.0
2019-08-08 11:15:00,90.7,90.73,90.7,90.73,11373.0,74.1554,74.1799,74.1554,74.1799,11373.0
2019-08-08 11:20:00,90.72,90.72,90.7,90.72,15749.0,74.1718,74.1718,74.1554,74.1718,15749.0
2019-08-08 11:25:00,90.72,90.73,90.7,90.7,17010.0,74.1718,74.1799,74.1554,74.1554,17010.0
2019-08-08 11:30:00,90.7,90.7,90.69,90.7,12753.0,74.1554,74.1554,74.1472,74.1554,12753.0
2019-08-08 11:35:00,90.7,90.73,90.69,90.72,18645.0,74.1554,74.1799,74.1472,74.1718,18645.0
2019-08-08 11:40:00,90.73,90.76,90.72,90.76,4318.0,74.1799,74.2045,74.1718,74.2045,4318.0
2019-08-08 11:45:00,90.76,90.77,90.72,90.72,6441.0,74.2045,74.2126,74.1718,74.1718,6441.0
2019-08-08 11:50:00,90.73,90.74,90.72,90.74,25605.0,74.1799,74.1881,74.1718,74.1881,25605.0
2019-08-08 11:55:00,90.73,90.75,90.73,90.73,8949.0,74.1799,74.1963,74.1799,74.1799,8949.0
2019-08-08 12:00:00,90.71,90.71,90.67,90.68,16062.0,74.1636,74.1636,74.1309,74.1391,16062.0
2019-08-08 12:05:00,90.68,90.68,90.67,90.68,6266.0,74.1391,74.1391,74.1309,74.1391,6266.0
2019-08-08 12:10:00,90.68,90.69,90.67,90.67,35086.0,74.1391,74.1472,74.1309,74.1309,35086.0
2019-08-08 12:15:00,90.68,90.68,90.66,90.67,32156.0,74.1391,74.1391,74.1227,74.1309,32156.0
2019-08-08 12:20:00,90.68,90.69,90.67,90.67,19624.0,74.1391,74.1472,74.1309,74.1309,19624.0
2019-08-08 12:25:00,90.68,90.68,90.65,90.65,15086.0,74.1391,74.1391,74.1145,74.1145,15086.0
2019-08-08 12:30:00,90.65,90.65,90.62,90.63,9408.0,74.1145,74.1145,74.09,74.0982,9408.0
2019-08-08 12:35:00,90.62,90.62,90.59,90.6,16450.0,74.09,74.09,74.0655,74.0737,16450.0
2019-08-08 12:40:00,90.6,90.6,90.58,90.59,4101.0,74.0737,74.0737,74.0573,74.0655,4101.0
2019-08-08 12:45:00,90.6,90.6,90.56,90.57,6272.0,74.0737,74.0737,74.0409,74.0491,6272.0
2019-08-08 12:50:00,90.56,90.56,90.55,90.56,25356.0,74.0409,74.0409,74.0328,74.0409,25356.0
2019-08-08 12:55:00,90.56,90.56,90.54,90.54,11580.0,74.0409,74.0409,74.0246,74.0246,11580.0
2019-08-08 13:00:00,90.55,90.58,90.49,90.58,99908.0,74.0328,74.0573,73.9837,74.0573,99908.0
2019-08-08 13:05:00,90.57,90.64,90.56,90.63,19857.0,74.0491,74.1064,74.0409,74.0982,19857.0
2019-08-08 13:10:00,90.63,90.63,90.61,90.61,21665.0,74.0982,74.0982,74.0818,74.0818,21665.0
2019-08-08 13:15:00,90.62,90.63,90.6,90.62,35076.0,74.09,74.0982,74.0737,74.09,35076.0
2019-08-08 13:20:00,90.63,90.68,90.62,90.67,25616.0,74.0982,74.1391,74.09,74.1309,25616.0
2019-08-08 13:25:00,90.66,90.67,90.64,90.65,72837.0,74.1227,74.1309,74.1064,74.1145,72837.0
2019-08-08 13:30:00,90.64,90.67,90.63,90.67,66059.0,74.1064,74.1309,74.0982,74.1309,66059.0
2019-08-08 13:35:00,90.68,90.68,90.64,90.64,71053.0,74.1391,74.1391,74.1064,74.1064,71053.0
2019-08-08 13:40:00,90.64,90.67,90.63,90.66,52667.0,74.1064,74.1309,74.0982,74.1227,52667.0
2019-08-08 13:45:00,90.66,90.67,90.65,90.66,13863.0,74.1227,74.1309,74.1145,74.1227,13863.0
2019-08-08 13:50:00,90.67,90.69,90.66,90.67,52892.0,74.1309,74.1472,74.1227,74.1309,52892.0
2019-08-08 13:55:00,90.67,90.72,90.66,90.71,29679.0,74.1309,74.1718,74.1227,74.1636,29679.0
2019-08-08 14:00:00,90.7,90.73,90.68,90.73,38440.0,74.1554,74.1799,74.1391,74.1799,38440.0
2019-08-08 14:05:00,90.72,90.8,90.71,90.78,28000.0,74.1718,74.2372,74.1636,74.2208,28000.0
2019-08-08 14:10:00,90.78,90.79,90.76,90.76,12669.0,74.2208,74.229,74.2045,74.2045,12669.0
2019-08-08 14:15:00,90.76,90.79,90.73,90.79,84013.0,74.2045,74.229,74.1799,74.229,84013.0
2019-08-08 14:20:00,90.78,90.81,90.77,90.79,45585.0,74.2208,74.2453,74.2126,74.229,45585.0
2019-08-08 14:25:00,90.79,90.8,90.77,90.79,29893.0,74.229,74.2372,74.2126,74.229,29893.0
2019-08-08 14:30:00,90.79,90.8,90.76,90.8,37149.0,74.229,74.2372,74.2045,74.2372,37149.0
2019-08-08 14:35:00,90.8,90.82,90.8,90.81,13145.0,74.2372,74.2535,74.2372,74.2453,13145.0
2019-08-08 14:40:00,90.81,90.82,90.79,90.81,93730.0,74.2453,74.2535,74.229,74.2453,93730.0
2019-08-08 14:45:00,90.81,90.84,90.79,90.83,129575.0,74.2453,74.2699,74.229,74.2617,129575.0
2019-08-08 14:50:00,90.84,90.85,90.81,90.81,22662.0,74.2699,74.278,74.2453,74.2453,22662.0
2019-08-08 14:55:00,90.81,90.85,90.81,90.81,59311.0,74.2453,74.278,74.2453,74.2453,59311.0
2019-08-08 15:00:00,90.81,90.82,90.79,90.81,23511.0,74.2453,74.2535,74.229,74.2453,23511.0
2019-08-08 15:05:00,90.81,90.84,90.8,90.81,24164.0,74.2453,74.2699,74.2372,74.2453,24164.0
2019-08-08 15:10:00,90.81,90.82,90.79,90.79,12856.0,74.2453,74.2535,74.229,74.229,12856.0
2019-08-08 15:15:00,90.79,90.81,90.78,90.79,5390.0,74.229,74.2453,74.2208,74.229,5390.0
2019-08-08 15:20:00,90.79,90.81,90.77,90.78,22232.0,74.229,74.2453,74.2126,74.2208,22232.0
2019-08-08 15:25:00,90.77,90.78,90.75,90.78,53292.0,74.2126,74.2208,74.1963,74.2208,53292.0
2019-08-08 15:30:00,90.78,90.8,90.77,90.77,29998.0,74.2208,74.2372,74.2126,74.2126,29998.0
2019-08-08 15:35:00,90.77,90.78,90.76,90.77,19828.0,74.2126,74.2208,74.2045,74.2126,19828.0
2019-08-08 15:40:00,90.77,90.79,90.77,90.79,13164.0,74.2126,74.229,74.2126,74.229,13164.0
2019-08-08 15:45:00,90.79,90.79,90.78,90.79,7710.0,74.229,74.229,74.2208,74.229,7710.0
2019-08-08 15:50:00,90.79,90.8,90.78,90.8,8977.0,74.229,74.2372,74.2208,74.2372,8977.0
2019-08-08 15:55:00,90.8,90.84,90.79,90.84,20142.0,74.2372,74.2699,74.229,74.2699,20142.0
2019-08-09 09:30:00,90.79,90.83,90.77,90.78,21297.0,74.229,74.2617,74.2126,74.2208,21297.0
2019-08-09 09:35:00,90.79,90.8,90.77,90.77,35550.0,74.229,74.2372,74.2126,74.2126,35550.0
2019-08-09 09:40:00,90.77,90.77,90.74,90.75,19851.0,74.2126,74.2126,74.1881,74.1963,19851.0
2019-08-09 09:45:00,90.75,90.75,90.74,90.74,6026.0,74.1963,74.1963,74.1881,74.1881,6026.0
2019-08-09 09:50:00,90.75,90.75,90.71,90.73,12651.0,74.1963,74.1963,74.1636,74.1799,12651.0
2019-08-09 09:55:00,90.74,90.75,90.73,90.73,28975.0,74.1881,74.1963,74.1799,74.1799,28975.0
2019-08-09 10:00:00,90.74,90.75,90.71,90.72,33411.0,74.1881,74.1963,74.1636,74.1718,33411.0
2019-08-09 10:05:00,90.71,90.74,90.69,90.73,34120.0,74.1636,74.1881,74.1472,74.1799,34120.0
2019-08-09 10:10:00,90.75,90.76,90.73,90.75,17623.0,74.1963,74.2045,74.1799,74.1963,17623.0
2019-08-09 10:15:00,90.74,90.77,90.73,90.77,10692.0,74.1881,74.2126,74.1799,74.2126,10692.0
2019-08-09 10:20:00,90.77,90.79,90.77,90.77,28220.0,74.2126,74.229,74.2126,74.2126,28220.0
2019-08-09 10:25:00,90.77,90.81,90.76,90.8,30432.0,74.2126,74.2453,74.2045,74.2372,30432.0
2019-08-09 10:30:00,90.81,90.83,90.8,90.81,77265.0,74.2453,74.2617,74.2372,74.2453,77265.0
2019-08-09 10:35:00,90.8,90.81,90.78,90.79,74492.0,74.2372,74.2453,74.2208,74.229,74492.0
2019-08-09 10:40:00,90.79,90.8,90.77,90.78,38005.0,74.229,74.2372,74.2126,74.2208,38005.0
2019-08-09 10:45:00,90.78,90.78,90.72,90.74,58109.0,74.2208,74.2208,74.1718,74.1881,58109.0
2019-08-09 10:50:00,90.74,90.74,90.7,90.71,59611.0,74.1881,74.1881,74.1554,74.1636,59611.0
2019-08-09 10:55:00,90.7,90.73,90.7,90.72,28503.0,74.1554,74.1799,74.1554,74.1718,28503.0
2019-08-09 11:00:00,90.7,90.73,90.7,90.7,17420.0,74.1554,74.1799,74.1554,74.1554,17420.0
2019-08-09 11:05:00,90.7,90.73,90.69,90.72,11307.0,74.1554,74.1799,74.1472,74.1718,11307.0
2019-08-09 11:10:00,90.71,90.73,90.71,90.72,48898.0,74.1636,74.1799,74.1636,74.1718,48898.0
2019-08-09 11:15:00,90.71,90.72,90.7,90.7,11556.0,74.1636,74.1718,74.1554,74.1554,11556.0
2019-08-09 11:20:00,90.71,90.72,90.69,90.72,15623.0,74.1636,74.1718,74.1472,74.1718,15623.0
2019-08-09 11:25:00,90.73,90.75,90.72,90.75,11413.0,74.1799,74.1963,74.1718,74.1963,11413.0
2019-08-09 11:30:00,90.75,90.76,90.72,90.73,130092.0,74.1963,74.2045,74.1718,74.1799,130092.0
2019-08-09 11:35:00,90.73,90.74,90.71,90.72,13750.0,74.1799,74.1881,74.1636,74.1718,13750.0
2019-08-09 11:40:00,90.7,90.71,90.68,90.69,21310.0,74.1554,74.1636,74.1391,74.1472,21310.0
2019-08-09 11:45:00,90.69,90.7,90.66,90.67,45740.0,74.1472,74.1554,74.1227,74.1309,45740.0
2019-08-09 11:50:00,90.67,90.68,90.65,90.67,28990.0,74.1309,74.1391,74.1145,74.1309,28990.0
2019-08-09 11:55:00,90.67,90.68,90.65,90.68,51997.0,74.1309,74.1391,74.1145,74.1391,51997.0
2019-08-09 12:00:00,90.69,90.69,90.67,90.69,36334.0,74.1472,74.1472,74.1309,74.1472,36334.0
2019-08-09 12:05:00,90.68,90.69,90.66,90.66,18249.0,74.1391,74.1472,74.1227,74.1227,18249.0
2019-08-09 12:10:00,90.67,90.68,90.65,90.66,15594.0,74.1309,74.1391,74.1145,74.1227,15594.0
2019-08-09 12:15:00,90.66,90.67,90.65,90.67,13454.0,74.1227,74.1309,74.1145,74.1309,13454.0
2019-08-09 12:20:00,90.66,90.68,90.65,90.68,19334.0,74.1227,74.1391,74.1145,74.1391,19334.0
2019-08-09 12:25:00,90.68,90.69,90.67,90.68,17149.0,74.1391,74.1472,74.1309,74.1391,17149.0
2019-08-09 12:30:00,90.69,90.71,90.68,90.69,9021.0,74.1472,74.1636,74.1391,74.1472,9021.0
2019-08-09 12:35:00,90.7,90.71,90.69,90.7,7207.0,74.1554,74.1636,74.1472,74.1554,7207.0
2019-08-09 12:40:00,90.71,90.71,90.69,90.7,1880.0,74.1636,74.1636,74.1472,74.1554,1880.0
2019-08-09 12:45:00,90.7,90.71,90.68,90.69,24316.0,74.1554,74.1636,74.1391,74.1472,24316.0
2019-08-09 12:50:00,90.69,90.69,90.6,90.6,68426.0,74.1472,74.1472,74.0737,74.0737,68426.0
2019-08-09 12:55:00,90.6,90.65,90.58,90.63,29264.0,74.0737,74.1145,74.0573,74.0982,29264.0
2019-08-09 13:00:00,90.64,90.64,90.6,90.6,25465.0,74.1064,74.1064,74.0737,74.0737,25465.0
2019-08-09 13:05:00,90.6,90.61,90.59,90.61,47249.0,74.0737,74.0818,74.0655,74.0818,47249.0
2019-08-09 13:10:00,90.61,90.63,90.6,90.61,82333.0,74.0818,74.0982,74.0737,74.0818,82333.0
2019-08-09 13:15:00,90.61,90.62,90.6,90.61,22505.0,74.0818,74.09,74.0737,74.0818,22505.0
2019-08-09 13:20:00,90.61,90.64,90.61,90.63,78970.0,74.0818,74.1064,74.0818,74.0982,78970.0
2019-08-09 13:25:00,90.64,90.65,90.63,90.65,14545.0,74.1064,74.1145,74.0982,74.1145,14545.0
2019-08-09 13:30:00,90.65,90.68,90.64,90.67,34378.0,74.1145,74.1391,74.1064,74.1309,34378.0
2019-08-09 13:35:00,90.66,90.67,90.63,90.64,21562.0,74.1227,74.1309,74.0982,74.1064,21562.0
2019-08-09 13:40:00,90.65,90.66,90.64,90.65,16344.0,74.1145,74.1227,74.1064,74.1145,16344.0
2019-08-09 13:45:00,90.64,90.66,90.63,90.65,16042.0,74.1064,74.1227,74.0982,74.1145,16042.0
2019-08-09 13:50:00,90.65,90.65,90.63,90.65,21997.0,74.1145,74.1145,74.0982,74.1145,21997.0
2019-08-09 13:55:00,90.64,90.66,90.63,90.65,52427.0,74.1064,74.1227,74.0982,74.1145,52427.0
2019-08-09 14:00:00,90.65,90.67,90.65,90.67,10157.0,74.1145,74.1309,74.1145,74.1309,10157.0
2019-08-09 14:05:00,90.67,90.67,90.64,90.65,25671.0,74.1309,74.1309,74.1064,74.1145,25671.0
2019-08-09 14:10:00,90.66,90.66,90.65,90.66,28241.0,74.1227,74.1227,74.1145,74.1227,28241.0
2019-08-09 14:15:00,90.66,90.67,90.66,90.67,77431.0,74.1227,74.1309,74.1227,74.1309,77431.0
2019-08-09 14:20:00,90.66,90.67,90.66,90.67,7492.0,74.1227,74.1309,74.1227,74.1309,7492.0
2019-08-09 14:25:00,90.67,90.67,90.64,90.65,183205.0,74.1309,74.1309,74.1064,74.1145,183205.0
2019-08-09 14:30:00,90.65,90.66,90.64,90.65,20386.0,74.1145,74.1227,74.1064,74.1145,20386.0
2019-08-09 14:35:00,90.65,90.65,90.62,90.64,38754.0,74.1145,74.1145,74.09,74.1064,38754.0
2019-08-09 14:40:00,90.63,90.64,90.63,90.64,9106.0,74.0982,74.1064,74.0982,74.1064,9106.0
2019-08-09 14:45:00,90.64,90.65,90.63,90.65,19493.0,74.1064,74.1145,74.0982,74.1145,19493.0
2019-08-09 14:50:00,90.65,90.66,90.64,90.66,43872.0,74.1145,74.1227,74.1064,74.1227,43872.0
2019-08-09 14:55:00,90.66,90.66,90.63,90.64,36211.0,74.1227,74.1227,74.0982,74.1064,36211.0
2019-08-09 15:00:00,90.64,90.65,90.63,90.65,5673.0,74.1064,74.1145,74.0982,74.1145,5673.0
2019-08-09 15:05:00,90.64,90.65,90.63,90.65,9946.0,74.1064,74.1145,74.0982,74.1145,9946.0
2019-08-09 15:10:00,90.65,90.67,90.64,90.66,7263.0,74.1145,74.1309,74.1064,74.1227,7263.0
2019-08-09 15:15:00,90.66,90.66,90.64,90.66,33353.0,74.1227,74.1227,74.1064,74.1227,33353.0
2019-08-09 15:20:00,90.66,90.67,90.65,90.67,5404.0,74.1227,74.1309,74.1145,74.1309,5404.0
2019-08-09 15:25:00,90.67,90.67,90.64,90.65,16069.0,74.1309,74.1309,74.1064,74.1145,16069.0
2019-08-09 15:30:00,90.65,90.67,90.64,90.66,16003.0,74.1145,74.1309,74.1064,74.1227,16003.0
2019-08-09 15:35:00,90.65,90.66,90.62,90.64,24125.0,74.1145,74.1227,74.09,74.1064,24125.0
2019-08-09 15:40:00,90.64,90.64,90.63,90.64,40948.0,74.1064,74.1064,74.0982,74.1064,40948.0
2019-08-09 15:45:00,90.64,90.64,90.62,90.63,48126.0,74.1064,74.1064,74.09,74.0982,48126.0
2019-08-09 15:50:00,90.64,90.64,90.61,90.63,49254.0,74.1064,74.1064,74.0818,74.0982,49254.0
2019-08-09 15:55:00,90.62,90.63,90.61,90.63,93909.0,74.09,74.0982,74.0818,74.0982,93909.0
2019-08-12 09:30:00,90.76,90.78,90.73,90.74,24162.0,74.2045,74.2208,74.1799,74.1881,24162.0
2019-08-12 09:35:00,90.73,90.75,90.72,90.73,6469.0,74.1799,74.1963,74.1718,74.1799,6469.0
2019-08-12 09:40:00,90.73,90.75,90.72,90.73,154756.0,74.1799,74.1963,74.1718,74.1799,154756.0
2019-08-12 09:45:00,90.74,90.75,90.72,90.74,32076.0,74.1881,74.1963,74.1718,74.1881,32076.0
2019-08-12 09:50:00,90.75,90.76,90.74,90.76,41244.0,74.1963,74.2045,74.1881,74.2045,41244.0
2019-08-12 09:55:00,90.75,90.76,90.74,90.75,43498.0,74.1963,74.2045,74.1881,74.1963,43498.0
2019-08-12 10:00:00,90.76,90.76,90.73,90.74,20112.0,74.2045,74.2045,74.1799,74.1881,20112.0
2019-08-12 10:05:00,90.74,90.75,90.73,90.74,13078.0,74.1881,74.1963,74.1799,74.1881,13078.0
2019-08-12 10:10:00,90.75,90.76,90.74,90.75,2061.0,74.1963,74.2045,74.1881,74.1963,2061.0
2019-08-12 10:15:00,90.76,90.79,90.75,90.79,33998.0,74.2045,74.229,74.1963,74.229,33998.0
2019-08-12 10:20:00,90.79,90.8,90.76,90.77,17715.0,74.229,74.2372,74.2045,74.2126,17715.0
2019-08-12 10:25:00,90.76,90.78,90.76,90.77,8668.0,74.2045,74.2208,74.2045,74.2126,8668.0
2019-08-12 10:30:00,90.76,90.78,90.76,90.77,43859.0,74.2045,74.2208,74.2045,74.2126,43859.0
2019-08-12 10:35:00,90.78,90.79,90.77,90.79,3662.0,74.2208,74.229,74.2126,74.229,3662.0
2019-08-12 10:40:00,90.79,90.81,90.78,90.81,13803.0,74.229,74.2453,74.2208,74.2453,13803.0
2019-08-12 10:45:00,90.8,90.83,90.8,90.82,27477.0,74.2372,74.2617,74.2372,74.2535,27477.0
2019-08-12 10:50:00,90.82,90.83,90.81,90.81,8898.0,74.2535,74.2617,74.2453,74.2453,8898.0
2019-08-12 10:55:00,90.81,90.83,90.81,90.83,22194.0,74.2453,74.2617,74.2453,74.2617,22194.0
2019-08-12 11:00:00,90.83,90.84,90.82,90.83,34726.0,74.2617,74.2699,74.2535,74.2617,34726.0
2019-08-12 11:05:00,90.83,90.84,90.82,90.83,7830.0,74.2617,74.2699,74.2535,74.2617,7830.0
2019-08-12 11:10:00,90.83,90.85,90.83,90.84,13857.0,74.2617,74.278,74.2617,74.2699,13857.0
2019-08-12 11:15:00,90.83,90.84,90.82,90.82,32313.0,74.2617,74.2699,74.2535,74.2535,32313.0
2019-08-12 11:20:00,90.83,90.84,90.82,90.84,23925.0,74.2617,74.2699,74.2535,74.2699,23925.0
2019-08-12 11:25:00,90.84,90.87,90.83,90.87,7935.0,74.2699,74.2944,74.2617,74.2944,7935.0
2019-08-12 11:30:00,90.87,90.88,90.86,90.87,28067.0,74.2944,74.3026,74.2862,74.2944,28067.0
2019-08-12 11:35:00,90.88,90.88,90.87,90.88,28598.0,74.3026,74.3026,74.2944,74.3026,28598.0
2019-08-12 11:40:00,90.87,90.88,90.87,90.88,13967.0,74.2944,74.3026,74.2944,74.3026,13967.0
2019-08-12 11:45:00,90.88,90.89,90.87,90.89,49731.0,74.3026,74.3108,74.2944,74.3108,49731.0
2019-08-12 11:50:00,90.89,90.89,90.88,90.89,3445.0,74.3108,74.3108,74.3026,74.3108,3445.0
2019-08-12 11:55:00,90.89,90.89,90.87,90.87,9920.0,74.3108,74.3108,74.2944,74.2944,9920.0
2019-08-12 12:00:00,90.87,90.87,90.86,90.87,9954.0,74.2944,74.2944,74.2862,74.2944,9954.0
2019-08-12 12:05:00,90.87,90.88,90.86,90.87,23466.0,74.2944,74.3026,74.2862,74.2944,23466.0
2019-08-12 12:10:00,90.87,90.87,90.85,90.86,42308.0,74.2944,74.2944,74.278,74.2862,42308.0
2019-08-12 12:15:00,90.87,90.88,90.86,90.87,6267.0,74.2944,74.3026,74.2862,74.2944,6267.0
2019-08-12 12:20:00,90.87,90.88,90.86,90.86,7250.0,74.2944,74.3026,74.2862,74.2862,7250.0
2019-08-12 12:25:00,90.87,90.87,90.86,90.87,4218.0,74.2944,74.2944,74.2862,74.2944,4218.0
2019-08-12 12:30:00,90.87,90.88,90.86,90.86,20097.0,74.2944,74.3026,74.2862,74.2862,20097.0
2019-08-12 12:35:00,90.87,90.87,90.86,90.87,11751.0,74.2944,74.2944,74.2862,74.2944,11751.0
2019-08-12 12:40:00,90.87,90.89,90.87,90.89,15187.0,74.2944,74.3108,74.2944,74.3108,15187.0
2019-08-12 12:45:00,90.89,90.9,90.88,90.9,7836.0,74.3108,74.3189,74.3026,74.3189,7836.0
2019-08-12 12:50:00,90.9,90.92,90.89,90.92,34633.0,74.3189,74.3353,74.3108,74.3353,34633.0
2019-08-12 12:55:00,90.92,90.93,90.9,90.93,63330.0,74.3353,74.3435,74.3189,74.3435,63330.0
2019-08-12 13:00:00,90.92,90.93,90.92,90.92,26556.0,74.3353,74.3435,74.3353,74.3353,26556.0
2019-08-12 13:05:00,90.93,90.93,90.92,90.93,36421.0,74.3435,74.3435,74.3353,74.3435,36421.0
2019-08-12 13:10:00,90.93,90.94,90.92,90.93,122312.0,74.3435,74.3516,74.3353,74.3435,122312.0
2019-08-12 13:15:00,90.93,90.94,90.92,90.93,64581.0,74.3435,74.3516,74.3353,74.3435,64581.0
2019-08-12 13:20:00,90.93,90.94,90.93,90.94,26945.0,74.3435,74.3516,74.3435,74.3516,26945.0
2019-08-12 13:25:00,90.94,90.94,90.93,90.94,17436.0,74.3516,74.3516,74.3435,74.3516,17436.0
2019-08-12 13:30:00,90.94,90.94,90.9,90.9,29911.0,74.3516,74.3516,74.3189,74.3189,29911.0
2019-08-12 13:35:00,90.9,90.91,90.89,90.91,87726.0,74.3189,74.3271,74.3108,74.3271,87726.0
2019-08-12 13:40:00,90.9,90.91,90.89,90.9,28069.0,74.3189,74.3271,74.3108,74.3189,28069.0
2019-08-12 13:45:00,90.9,90.9,90.87,90.87,19238.0,74.3189,74.3189,74.2944,74.2944,19238.0
2019-08-12 13:50:00,90.86,90.89,90.86,90.89,4766.0,74.2862,74.3108,74.2862,74.3108,4766.0
2019-08-12 13:55:00,90.89,90.91,90.88,90.9,20885.0,74.3108,74.3271,74.3026,74.3189,20885.0
2019-08-12 14:00:00,90.89,90.9,90.87,90.87,12540.0,74.3108,74.3189,74.2944,74.2944,12540.0
2019-08-12 14:05:00,90.87,90.89,90.87,90.89,6550.0,74.2944,74.3108,74.2944,74.3108,6550.0
2019-08-12 14:10:00,90.89,90.9,90.88,90.9,14430.0,74.3108,74.3189,74.3026,74.3189,14430.0
2019-08-12 14:15:00,90.9,90.9,90.88,90.89,6373.0,74.3189,74.3189,74.3026,74.3108,6373.0
2019-08-12 14:20:00,90.88,90.89,90.88,90.89,11751.0,74.3026,74.3108,74.3026,74.3108,11751.0
2019-08-12 14:25:00,90.9,90.92,90.89,90.92,16241.0,74.3189,74.3353,74.3108,74.3353,16241.0
2019-08-12 14:30:00,90.92,90.93,90.91,90.92,16254.0,74.3353,74.3435,74.3271,74.3353,16254.0
2019-08-12 14:35:00,90.93,90.94,90.92,90.94,7910.0,74.3435,74.3516,74.3353,74.3516,7910.0
2019-08-12 14:40:00,90.94,90.97,90.93,90.97,36829.0,74.3516,74.3762,74.3435,74.3762,36829.0
2019-08-12 14:45:00,90.96,90.97,90.96,90.96,10036.0,74.368,74.3762,74.368,74.368,10036.0
2019-08-12 14:50:00,90.96,90.98,90.94,90.96,70248.0,74.368,74.3843,74.3516,74.368,70248.0
2019-08-12 14:55:00,90.96,90.96,90.93,90.95,18739.0,74.368,74.368,74.3435,74.3598,18739.0
2019-08-12 15:00:00,90.95,90.95,90.93,90.94,11563.0,74.3598,74.3598,74.3435,74.3516,11563.0
2019-08-12 15:05:00,90.94,90.95,90.93,90.94,39046.0,74.3516,74.3598,74.3435,74.3516,39046.0
2019-08-12 15:10:00,90.95,90.98,90.93,90.97,51837.0,74.3598,74.3843,74.3435,74.3762,51837.0
2019-08-12 15:15:00,90.97,90.98,90.95,90.96,42999.0,74.3762,74.3843,74.3598,74.368,42999.0
2019-08-12 15:20:00,90.96,90.99,90.95,90.98,151516.0,74.368,74.3925,74.3598,74.3843,151516.0
2019-08-12 15:25:00,90.98,90.99,90.98,90.99,41682.0,74.3843,74.3925,74.3843,74.3925,41682.0
2019-08-12 15:30:00,90.98,90.99,90.97,90.98,20168.0,74.3843,74.3925,74.3762,74.3843,20168.0
2019-08-12 15:35:00,90.98,90.98,90.96,90.96,19541.0,74.3843,74.3843,74.368,74.368,19541.0
2019-08-12 15:40:00,90.97,90.97,90.95,90.96,9398.0,74.3762,74.3762,74.3598,74.368,9398.0
2019-08-12 15:45:00,90.95,90.97,90.95,90.96,8777.0,74.3598,74.3762,74.3598,74.368,8777.0
2019-08-12 15:50:00,90.96,90.97,90.95,90.95,5458.0,74.368,74.3762,74.3598,74.3598,5458.0
2019-08-12 15:55:00,90.95,90.97,90.94,90.96,45420.0,74.3598,74.3762,74.3516,74.368,45420.0
2019-08-13 09:30:00,90.89,90.91,90.87,90.87,49754.0,74.3108,74.3271,74.2944,74.2944,49754.0
2019-08-13 09:35:00,90.85,90.86,90.79,90.8,28447.0,74.278,74.2862,74.229,74.2372,28447.0
2019-08-13 09:40:00,90.81,90.86,90.81,90.83,13863.0,74.2453,74.2862,74.2453,74.2617,13863.0
2019-08-13 09:45:00,90.82,90.86,90.73,90.73,74572.0,74.2535,74.2862,74.1799,74.1799,74572.0
2019-08-13 09:50:00,90.73,90.76,90.66,90.71,25400.0,74.1799,74.2045,74.1227,74.1636,25400.0
2019-08-13 09:55:00,90.7,90.74,90.7,90.7,13080.0,74.1554,74.1881,74.1554,74.1554,13080.0
2019-08-13 10:00:00,90.71,90.78,90.7,90.75,15380.0,74.1636,74.2208,74.1554,74.1963,15380.0
2019-08-13 10:05:00,90.75,90.78,90.73,90.77,27235.0,74.1963,74.2208,74.1799,74.2126,27235.0
2019-08-13 10:10:00,90.77,90.84,90.76,90.83,46558.0,74.2126,74.2699,74.2045,74.2617,46558.0
2019-08-13 10:15:00,90.83,90.87,90.82,90.82,26768.0,74.2617,74.2944,74.2535,74.2535,26768.0
2019-08-13 10:20:00,90.82,90.85,90.81,90.84,8386.0,74.2535,74.278,74.2453,74.2699,8386.0
2019-08-13 10:25:00,90.84,90.84,90.74,90.76,31485.0,74.2699,74.2699,74.1881,74.2045,31485.0
2019-08-13 10:30:00,90.76,90.76,90.71,90.74,33397.0,74.2045,74.2045,74.1636,74.1881,33397.0
2019-08-13 10:35:00,90.74,90.74,90.68,90.73,40524.0,74.1881,74.1881,74.1391,74.1799,40524.0
2019-08-13 10:40:00,90.73,90.76,90.72,90.72,7704.0,74.1799,74.2045,74.1718,74.1718,7704.0
2019-08-13 10:45:00,90.72,90.78,90.72,90.77,8361.0,74.1718,74.2208,74.1718,74.2126,8361.0
2019-08-13 10:50:00,90.77,90.77,90.73,90.74,6121.0,74.2126,74.2126,74.1799,74.1881,6121.0
2019-08-13 10:55:00,90.74,90.74,90.71,90.72,13981.0,74.1881,74.1881,74.1636,74.1718,13981.0
2019-08-13 11:00:00,90.73,90.79,90.73,90.78,8181.0,74.1799,74.229,74.1799,74.2208,8181.0
2019-08-13 11:05:00,90.79,90.79,90.76,90.77,11617.0,74.229,74.229,74.2045,74.2126,11617.0
2019-08-13 11:10:00,90.79,90.81,90.78,90.81,39002.0,74.229,74.2453,74.2208,74.2453,39002.0
2019-08-13 11:15:00,90.81,90.85,90.8,90.85,33869.0,74.2453,74.278,74.2372,74.278,33869.0
2019-08-13 11:20:00,90.86,90.86,90.79,90.8,10617.0,74.2862,74.2862,74.229,74.2372,10617.0
2019-08-13 11:25:00,90.8,90.83,90.8,90.82,21366.0,74.2372,74.2617,74.2372,74.2535,21366.0
2019-08-13 11:30:00,90.83,90.83,90.79,90.81,3546.0,74.2617,74.2617,74.229,74.2453,3546.0
2019-08-13 11:35:00,90.81,90.81,90.78,90.78,23268.0,74.2453,74.2453,74.2208,74.2208,23268.0
2019-08-13 11:40:00,90.78,90.83,90.78,90.82,23640.0,74.2208,74.2617,74.2208,74.2535,23640.0
2019-08-13 11:45:00,90.82,90.83,90.81,90.82,5670.0,74.2535,74.2617,74.2453,74.2535,5670.0
2019-08-13 11:50:00,90.81,90.84,90.81,90.84,10165.0,74.2453,74.2699,74.2453,74.2699,10165.0
2019-08-13 11:55:00,90.84,90.86,90.82,90.85,29127.0,74.2699,74.2862,74.2535,74.278,29127.0
2019-08-13 12:00:00,90.85,90.86,90.84,90.84,6435.0,74.278,74.2862,74.2699,74.2699,6435.0
2019-08-13 12:05:00,90.86,90.88,90.85,90.88,9419.0,74.2862,74.3026,74.278,74.3026,9419.0
2019-08-13 12:10:00,90.86,90.91,90.86,90.9,11150.0,74.2862,74.3271,74.2862,74.3189,11150.0
2019-08-13 12:15:00,90.91,90.91,90.88,90.89,5094.0,74.3271,74.3271,74.3026,74.3108,5094.0
2019-08-13 12:20:00,90.89,90.89,90.84,90.84,10304.0,74.3108,74.3108,74.2699,74.2699,10304.0
2019-08-13 12:25:00,90.84,90.84,90.81,90.84,9648.0,74.2699,74.2699,74.2453,74.2699,9648.0
2019-08-13 12:30:00,90.83,90.89,90.83,90.88,18054.0,74.2617,74.3108,74.2617,74.3026,18054.0
2019-08-13 12:35:00,90.88,90.89,90.86,90.87,6304.0,74.3026,74.3108,74.2862,74.2944,6304.0
2019-08-13 12:40:00,90.88,90.89,90.86,90.87,7020.0,74.3026,74.3108,74.2862,74.2944,7020.0
2019-08-13 12:45:00,90.88,90.89,90.87,90.89,6459.0,74.3026,74.3108,74.2944,74.3108,6459.0
2019-08-13 12:50:00,90.89,90.89,90.87,90.89,17557.0,74.3108,74.3108,74.2944,74.3108,17557.0
2019-08-13 12:55:00,90.88,90.89,90.86,90.88,6605.0,74.3026,74.3108,74.2862,74.3026,6605.0
2019-08-13 13:00:00,90.87,90.88,90.85,90.85,9120.0,74.2944,74.3026,74.278,74.278,9120.0
2019-08-13 13:05:00,90.85,90.87,90.84,90.84,15734.0,74.278,74.2944,74.2699,74.2699,15734.0
2019-08-13 13:10:00,90.85,90.85,90.83,90.83,9489.0,74.278,74.278,74.2617,74.2617,9489.0
2019-08-13 13:15:00,90.84,90.92,90.81,90.89,74818.0,74.2699,74.3353,74.2453,74.3108,74818.0
2019-08-13 13:20:00,90.9,90.9,90.85,90.87,12252.0,74.3189,74.3189,74.278,74.2944,12252.0
2019-08-13 13:25:00,90.87,90.87,90.85,90.87,20189.0,74.2944,74.2944,74.278,74.2944,20189.0
2019-08-13 13:30:00,90.87,90.88,90.83,90.86,32997.0,74.2944,74.3026,74.2617,74.2862,32997.0
2019-08-13 13:35:00,90.87,90.9,90.86,90.9,5229.0,74.2944,74.3189,74.2862,74.3189,5229.0
2019-08-13 13:40:00,90.89,90.9,90.89,90.89,29703.0,74.3108,74.3189,74.3108,74.3108,29703.0
2019-08-13 13:45:00,90.88,90.89,90.86,90.89,21992.0,74.3026,74.3108,74.2862,74.3108,21992.0
2019-08-13 13:50:00,90.88,90.88,90.86,90.86,8941.0,74.3026,74.3026,74.2862,74.2862,8941.0
2019-08-13 13:55:00,90.86,90.86,90.84,90.84,3948.0,74.2862,74.2862,74.2699,74.2699,3948.0
2019-08-13 14:00:00,90.84,90.86,90.84,90.84,9102.0,74.2699,74.2862,74.2699,74.2699,9102.0
2019-08-13 14:05:00,90.85,90.85,90.84,90.84,9544.0,74.278,74.278,74.2699,74.2699,9544.0
2019-08-13 14:10:00,90.85,90.87,90.84,90.84,29612.0,74.278,74.2944,74.2699,74.2699,29612.0
2019-08-13 14:15:00,90.84,90.85,90.83,90.83,6135.0,74.2699,74.278,74.2617,74.2617,6135.0
2019-08-13 14:20:00,90.83,90.84,90.82,90.83,8609.0,74.2617,74.2699,74.2535,74.2617,8609.0
2019-08-13 14:25:00,90.82,90.83,90.81,90.83,17955.0,74.2535,74.2617,74.2453,74.2617,17955.0
2019-08-13 14:30:00,90.82,90.83,90.82,90.83,10892.0,74.2535,74.2617,74.2535,74.2617,10892.0
2019-08-13 14:35:00,90.83,90.84,90.81,90.81,16447.0,74.2617,74.2699,74.2453,74.2453,16447.0
2019-08-13 14:40:00,90.81,90.85,90.81,90.85,6433.0,74.2453,74.278,74.2453,74.278,6433.0
2019-08-13 14:45:00,90.84,90.87,90.84,90.87,19624.0,74.2699,74.2944,74.2699,74.2944,19624.0
2019-08-13 14:50:00,90.87,90.89,90.87,90.88,8050.0,74.2944,74.3108,74.2944,74.3026,8050.0
2019-08-13 14:55:00,90.89,90.89,90.85,90.87,22175.0,74.3108,74.3108,74.278,74.2944,22175.0
2019-08-13 15:00:00,90.86,90.91,90.86,90.89,34106.0,74.2862,74.3271,74.2862,74.3108,34106.0
2019-08-13 15:05:00,90.89,90.89,90.86,90.88,21734.0,74.3108,74.3108,74.2862,74.3026,21734.0
2019-08-13 15:10:00,90.88,90.88,90.85,90.86,7572.0,74.3026,74.3026,74.278,74.2862,7572.0
2019-08-13 15:15:00,90.86,90.86,90.84,90.86,16847.0,74.2862,74.2862,74.2699,74.2862,16847.0
2019-08-13 15:20:00,90.86,90.87,90.84,90.84,14640.0,74.2862,74.2944,74.2699,74.2699,14640.0
2019-08-13 15:25:00,90.85,90.86,90.84,90.84,19160.0,74.278,74.2862,74.2699,74.2699,19160.0
2019-08-13 15:30:00,90.84,90.85,90.83,90.84,29223.0,74.2699,74.278,74.2617,74.2699,29223.0
2019-08-13 15:35:00,90.84,90.84,90.82,90.83,9193.0,74.2699,74.2699,74.2535,74.2617,9193.0
2019-08-13 15:40:00,90.82,90.83,90.82,90.82,6384.0,74.2535,74.2617,74.2535,74.2535,6384.0
2019-08-13 15:45:00,90.82,90.84,90.82,90.84,23500.0,74.2535,74.2699,74.2535,74.2699,23500.0
2019-08-13 15:50:00,90.84,90.85,90.82,90.83,98854.0,74.2699,74.278,74.2535,74.2617,98854.0
2019-08-13 15:55:00,90.83,90.84,90.8,90.81,49735.0,74.2617,74.2699,74.2372,74.2453,49735.0
2019-08-14 09:30:00,91.03,91.03,90.97,90.99,50820.0,74.4252,74.4252,74.3762,74.3925,50820.0
2019-08-14 09:35:00,90.98,90.98,90.9,90.9,31052.0,74.3843,74.3843,74.3189,74.3189,31052.0
2019-08-14 09:40:00,90.89,90.89,90.86,90.87,6444.0,74.3108,74.3108,74.2862,74.2944,6444.0
2019-08-14 09:45:00,90.88,90.92,90.87,90.91,6997.0,74.3026,74.3353,74.2944,74.3271,6997.0
2019-08-14 09:50:00,90.91,90.91,90.87,90.9,24211.0,74.3271,74.3271,74.2944,74.3189,24211.0
2019-08-14 09:55:00,90.89,90.92,90.88,90.89,45358.0,74.3108,74.3353,74.3026,74.3108,45358.0
2019-08-14 10:00:00,90.89,90.96,90.89,90.95,18010.0,74.3108,74.368,74.3108,74.3598,18010.0
2019-08-14 10:05:00,90.96,90.97,90.93,90.95,8785.0,74.368,74.3762,74.3435,74.3598,8785.0
2019-08-14 10:10:00,90.95,90.96,90.93,90.95,4583.0,74.3598,74.368,74.3435,74.3598,4583.0
2019-08-14 10:15:00,90.96,90.98,90.94,90.98,31975.0,74.368,74.3843,74.3516,74.3843,31975.0
2019-08-14 10:20:00,90.97,91.01,90.97,90.97,92243.0,74.3762,74.4089,74.3762,74.3762,92243.0
2019-08-14 10:25:00,90.96,90.97,90.96,90.96,12753.0,74.368,74.3762,74.368,74.368,12753.0
2019-08-14 10:30:00,90.97,91.0,90.96,90.98,41254.0,74.3762,74.4007,74.368,74.3843,41254.0
2019-08-14 10:35:00,90.99,91.01,90.98,91.0,12372.0,74.3925,74.4089,74.3843,74.4007,12372.0
2019-08-14 10:40:00,91.0,91.01,90.97,90.98,9251.0,74.4007,74.4089,74.3762,74.3843,9251.0
2019-08-14 10:45:00,90.98,90.98,90.96,90.98,7346.0,74.3843,74.3843,74.368,74.3843,7346.0
2019-08-14 10:50:00,90.98,90.99,90.97,90.99,8997.0,74.3843,74.3925,74.3762,74.3925,8997.0
2019-08-14 10:55:00,90.98,91.01,90.96,91.01,15239.0,74.3843,74.4089,74.368,74.4089,15239.0
2019-08-14 11:00:00,91.02,91.03,91.01,91.01,6940.0,74.417,74.4252,74.4089,74.4089,6940.0
2019-08-14 11:05:00,91.02,91.04,91.0,91.04,99741.0,74.417,74.4334,74.4007,74.4334,99741.0
2019-08-14 11:10:00,91.03,91.04,91.02,91.03,22281.0,74.4252,74.4334,74.417,74.4252,22281.0
2019-08-14 11:15:00,91.04,91.06,91.02,91.03,19066.0,74.4334,74.4497,74.417,74.4252,19066.0
2019-08-14 11:20:00,91.03,91.04,91.0,91.02,8733.0,74.4252,74.4334,74.4007,74.417,8733.0
2019-08-14 11:25:00,91.01,91.02,90.99,90.99,10336.0,74.4089,74.417,74.3925,74.3925,10336.0
2019-08-14 11:30:00,91.0,91.01,90.98,90.98,4488.0,74.4007,74.4089,74.3843,74.3843,4488.0
2019-08-14 11:35:00,90.99,90.99,90.96,90.96,4610.0,74.3925,74.3925,74.368,74.368,4610.0
2019-08-14 11:40:00,90.96,90.97,90.95,90.97,4977.0,74.368,74.3762,74.3598,74.3762,4977.0
2019-08-14 11:45:00,90.96,90.99,90.96,90.97,3880.0,74.368,74.3925,74.368,74.3762,3880.0
2019-08-14 11:50:00,90.97,90.97,90.94,90.94,6898.0,74.3762,74.3762,74.3516,74.3516,6898.0
2019-08-14 11:55:00,90.95,90.99,90.94,90.97,12539.0,74.3598,74.3925,74.3516,74.3762,12539.0
2019-08-14 12:00:00,90.98,90.99,90.97,90.98,3719.0,74.3843,74.3925,74.3762,74.3843,3719.0
2019-08-14 12:05:00,90.99,90.99,90.97,90.97,3773.0,74.3925,74.3925,74.3762,74.3762,3773.0
2019-08-14 12:10:00,90.99,91.0,90.98,90.98,10203.0,74.3925,74.4007,74.3843,74.3843,10203.0
2019-08-14 12:15:00,90.98,91.01,90.97,91.01,15942.0,74.3843,74.4089,74.3762,74.4089,15942.0
2019-08-14 12:20:00,91.0,91.0,90.97,90.97,5741.0,74.4007,74.4007,74.3762,74.3762,5741.0
2019-08-14 12:25:00,90.96,90.98,90.95,90.97,3861.0,74.368,74.3843,74.3598,74.3762,3861.0
2019-08-14 12:30:00,90.98,90.98,90.94,90.95,10135.0,74.3843,74.3843,74.3516,74.3598,10135.0
2019-08-14 12:35:00,90.96,90.97,90.94,90.97,6244.0,74.368,74.3762,74.3516,74.3762,6244.0
2019-08-14 12:40:00,90.97,90.99,90.96,90.96,12050.0,74.3762,74.3925,74.368,74.368,12050.0
2019-08-14 12:45:00,90.98,90.98,90.96,90.96,31058.0,74.3843,74.3843,74.368,74.368,31058.0
2019-08-14 12:50:00,90.97,90.98,90.96,90.98,8484.0,74.3762,74.3843,74.368,74.3843,8484.0
2019-08-14 12:55:00,90.97,91.0,90.97,90.99,6236.0,74.3762,74.4007,74.3762,74.3925,6236.0
2019-08-14 13:00:00,90.98,91.0,90.97,91.0,9014.0,74.3843,74.4007,74.3762,74.4007,9014.0
2019-08-14 13:05:00,90.99,91.0,90.98,90.98,1267.0,74.3925,74.4007,74.3843,74.3843,1267.0
2019-08-14 13:10:00,90.98,91.0,90.97,90.98,3917.0,74.3843,74.4007,74.3762,74.3843,3917.0
2019-08-14 13:15:00,90.98,90.99,90.97,90.98,14772.0,74.3843,74.3925,74.3762,74.3843,14772.0
2019-08-14 13:20:00,90.99,90.99,90.97,90.97,6712.0,74.3925,74.3925,74.3762,74.3762,6712.0
2019-08-14 13:25:00,90.97,90.97,90.94,90.95,21987.0,74.3762,74.3762,74.3516,74.3598,21987.0
2019-08-14 13:30:00,90.95,90.96,90.94,90.95,9336.0,74.3598,74.368,74.3516,74.3598,9336.0
2019-08-14 13:35:00,90.94,90.95,90.93,90.94,10369.0,74.3516,74.3598,74.3435,74.3516,10369.0
2019-08-14 13:40:00,90.94,90.95,90.94,90.95,38378.0,74.3516,74.3598,74.3516,74.3598,38378.0
2019-08-14 13:45:00,90.94,90.95,90.94,90.95,35603.0,74.3516,74.3598,74.3516,74.3598,35603.0
2019-08-14 13:50:00,90.94,90.95,90.94,90.95,5962.0,74.3516,74.3598,74.3516,74.3598,5962.0
2019-08-14 13:55:00,90.95,90.96,90.94,90.94,3350.0,74.3598,74.368,74.3516,74.3516,3350.0
2019-08-14 14:00:00,90.95,90.95,90.92,90.95,6306.0,74.3598,74.3598,74.3353,74.3598,6306.0
2019-08-14 14:05:00,90.95,90.96,90.94,90.95,6176.0,74.3598,74.368,74.3516,74.3598,6176.0
2019-08-14 14:10:00,90.96,90.97,90.95,90.97,17745.0,74.368,74.3762,74.3598,74.3762,17745.0
2019-08-14 14:15:00,90.96,90.97,90.94,90.95,41265.0,74.368,74.3762,74.3516,74.3598,41265.0
2019-08-14 14:20:00,90.94,90.97,90.94,90.97,13307.0,74.3516,74.3762,74.3516,74.3762,13307.0
2019-08-14 14:25:00,90.96,90.98,90.96,90.96,3509.0,74.368,74.3843,74.368,74.368,3509.0
2019-08-14 14:30:00,90.96,90.96,90.94,90.95,7651.0,74.368,74.368,74.3516,74.3598,7651.0
2019-08-14 14:35:00,90.95,90.95,90.94,90.95,3929.0,74.3598,74.3598,74.3516,74.3598,3929.0
2019-08-14 14:40:00,90.95,90.97,90.94,90.96,31317.0,74.3598,74.3762,74.3516,74.368,31317.0
2019-08-14 14:45:00,90.97,90.97,90.95,90.95,6739.0,74.3762,74.3762,74.3598,74.3598,6739.0
2019-08-14 14:50:00,90.95,90.96,90.94,90.95,13244.0,74.3598,74.368,74.3516,74.3598,13244.0
2019-08-14 14:55:00,90.95,90.96,90.94,90.95,17573.0,74.3598,74.368,74.3516,74.3598,17573.0
2019-08-14 15:00:00,90.95,90.96,90.89,90.89,29770.0,74.3598,74.368,74.3108,74.3108,29770.0
2019-08-14 15:05:00,90.89,90.89,90.87,90.88,12831.0,74.3108,74.3108,74.2944,74.3026,12831.0
2019-08-14 15:10:00,90.87,90.89,90.86,90.88,24315.0,74.2944,74.3108,74.2862,74.3026,24315.0
2019-08-14 15:15:00,90.88,90.89,90.86,90.88,85090.0,74.3026,74.3108,74.2862,74.3026,85090.0
2019-08-14 15:20:00,90.88,90.9,90.87,90.89,87190.0,74.3026,74.3189,74.2944,74.3108,87190.0
2019-08-14 15:25:00,90.9,90.91,90.89,90.91,13450.0,74.3189,74.3271,74.3108,74.3271,13450.0
2019-08-14 15:30:00,90.9,90.92,90.89,90.91,15312.0,74.3189,74.3353,74.3108,74.3271,15312.0
2019-08-14 15:35:00,90.9,90.95,90.9,90.94,26173.0,74.3189,74.3598,74.3189,74.3516,26173.0
2019-08-14 15:40:00,90.95,90.95,90.92,90.92,30268.0,74.3598,74.3598,74.3353,74.3353,30268.0
2019-08-14 15:45:00,90.93,90.96,90.92,90.95,35025.0,74.3435,74.368,74.3353,74.3598,35025.0
2019-08-14 15:50:00,90.94,90.95,90.93,90.94,50006.0,74.3516,74.3598,74.3435,74.3516,50006.0
2019-08-14 15:55:00,90.93,90.95,90.93,90.94,77620.0,74.3435,74.3598,74.3435,74.3516,77620.0
2019-08-15 09:30:00,91.08,91.09,91.0,91.03,76009.0,74.4661,74.4743,74.4007,74.4252,76009.0
2019-08-15 09:35:00,91.03,91.07,91.02,91.07,89088.0,74.4252,74.4579,74.417,74.4579,89088.0
2019-08-15 09:40:00,91.06,91.09,91.05,91.08,51006.0,74.4497,74.4743,74.4416,74.4661,51006.0
2019-08-15 09:45:00,91.08,91.11,91.05,91.06,9401.0,74.4661,74.4906,74.4416,74.4497,9401.0
2019-08-15 09:50:00,91.06,91.08,91.05,91.07,9593.0,74.4497,74.4661,74.4416,74.4579,9593.0
2019-08-15 09:55:00,91.06,91.09,91.06,91.07,11382.0,74.4497,74.4743,74.4497,74.4579,11382.0
2019-08-15 10:00:00,91.07,91.07,91.02,91.02,8329.0,74.4579,74.4579,74.417,74.417,8329.0
2019-08-15 10:05:00,91.03,91.05,91.02,91.05,12164.0,74.4252,74.4416,74.417,74.4416,12164.0
2019-08-15 10:10:00,91.05,91.11,91.05,91.11,86450.0,74.4416,74.4906,74.4416,74.4906,86450.0
2019-08-15 10:15:00,91.1,91.11,91.09,91.11,11167.0,74.4824,74.4906,74.4743,74.4906,11167.0
2019-08-15 10:20:00,91.11,91.12,91.07,91.08,16139.0,74.4906,74.4988,74.4579,74.4661,16139.0
2019-08-15 10:25:00,91.08,91.1,91.07,91.09,7337.0,74.4661,74.4824,74.4579,74.4743,7337.0
2019-08-15 10:30:00,91.09,91.12,91.09,91.11,4261.0,74.4743,74.4988,74.4743,74.4906,4261.0
2019-08-15 10:35:00,91.12,91.16,91.11,91.16,7358.0,74.4988,74.5315,74.4906,74.5315,7358.0
2019-08-15 10:40:00,91.17,91.17,91.13,91.15,13254.0,74.5397,74.5397,74.507,74.5233,13254.0
2019-08-15 10:45:00,91.16,91.16,91.14,91.15,17588.0,74.5315,74.5315,74.5151,74.5233,17588.0
2019-08-15 10:50:00,91.15,91.15,91.13,91.15,25945.0,74.5233,74.5233,74.507,74.5233,25945.0
2019-08-15 10:55:00,91.15,91.19,91.14,91.19,17207.0,74.5233,74.556,74.5151,74.556,17207.0
2019-08-15 11:00:00,91.19,91.23,91.19,91.21,8331.0,74.556,74.5887,74.556,74.5724,8331.0
2019-08-15 11:05:00,91.21,91.22,91.19,91.19,11886.0,74.5724,74.5806,74.556,74.556,11886.0
2019-08-15 11:10:00,91.19,91.22,91.18,91.21,12131.0,74.556,74.5806,74.5479,74.5724,12131.0
2019-08-15 11:15:00,91.21,91.22,91.18,91.19,9755.0,74.5724,74.5806,74.5479,74.556,9755.0
2019-08-15 11:20:00,91.19,91.22,91.19,91.21,10221.0,74.556,74.5806,74.556,74.5724,10221.0
2019-08-15 11:25:00,91.21,91.22,91.19,91.21,35885.0,74.5724,74.5806,74.556,74.5724,35885.0
2019-08-15 11:30:00,91.21,91.22,91.19,91.2,13185.0,74.5724,74.5806,74.556,74.5642,13185.0
2019-08-15 11:35:00,91.2,91.2,91.18,91.19,16477.0,74.5642,74.5642,74.5479,74.556,16477.0
2019-08-15 11:40:00,91.19,91.24,91.18,91.23,7459.0,74.556,74.5969,74.5479,74.5887,7459.0
2019-08-15 11:45:00,91.23,91.26,91.22,91.25,7262.0,74.5887,74.6133,74.5806,74.6051,7262.0
2019-08-15 11:50:00,91.26,91.26,91.24,91.26,7320.0,74.6133,74.6133,74.5969,74.6133,7320.0
2019-08-15 11:55:00,91.25,91.25,91.22,91.23,3562.0,74.6051,74.6051,74.5806,74.5887,3562.0
2019-08-15 12:00:00,91.23,91.26,91.23,91.24,25201.0,74.5887,74.6133,74.5887,74.5969,25201.0
2019-08-15 12:05:00,91.25,91.28,91.25,91.28,15081.0,74.6051,74.6296,74.6051,74.6296,15081.0
2019-08-15 12:10:00,91.28,91.28,91.26,91.27,19102.0,74.6296,74.6296,74.6133,74.6214,19102.0
2019-08-15 12:15:00,91.27,91.29,91.26,91.27,13847.0,74.6214,74.6378,74.6133,74.6214,13847.0
2019-08-15 12:20:00,91.26,91.27,91.25,91.27,14514.0,74.6133,74.6214,74.6051,74.6214,14514.0
2019-08-15 12:25:00,91.27,91.28,91.26,91.26,4460.0,74.6214,74.6296,74.6133,74.6133,4460.0
2019-08-15 12:30:00,91.27,91.27,91.25,91.26,13695.0,74.6214,74.6214,74.6051,74.6133,13695.0
2019-08-15 12:35:00,91.26,91.28,91.25,91.28,12382.0,74.6133,74.6296,74.6051,74.6296,12382.0
2019-08-15 12:40:00,91.28,91.28,91.25,91.26,4570.0,74.6296,74.6296,74.6051,74.6133,4570.0
2019-08-15 12:45:00,91.27,91.27,91.26,91.26,6340.0,74.6214,74.6214,74.6133,74.6133,6340.0
2019-08-15 12:50:00,91.27,91.3,91.26,91.28,26413.0,74.6214,74.646,74.6133,74.6296,26413.0
2019-08-15 12:55:00,91.29,91.3,91.28,91.3,10362.0,74.6378,74.646,74.6296,74.646,10362.0
2019-08-15 13:00:00,91.29,91.3,91.28,91.29,7338.0,74.6378,74.646,74.6296,74.6378,7338.0
2019-08-15 13:05:00,91.28,91.29,91.27,91.28,6076.0,74.6296,74.6378,74.6214,74.6296,6076.0
2019-08-15 13:10:00,91.28,91.29,91.27,91.28,13679.0,74.6296,74.6378,74.6214,74.6296,13679.0
2019-08-15 13:15:00,91.28,91.3,91.27,91.3,6300.0,74.6296,74.646,74.6214,74.646,6300.0
2019-08-15 13:20:00,91.3,91.32,91.29,91.32,96512.0,74.646,74.6623,74.6378,74.6623,96512.0
2019-08-15 13:25:00,91.31,91.31,91.3,91.31,5626.0,74.6541,74.6541,74.646,74.6541,5626.0
2019-08-15 13:30:00,91.31,91.31,91.28,91.31,8853.0,74.6541,74.6541,74.6296,74.6541,8853.0
2019-08-15 13:35:00,91.3,91.32,91.3,91.31,52798.0,74.646,74.6623,74.646,74.6541,52798.0
2019-08-15 13:40:00,91.31,91.33,91.3,91.32,22877.0,74.6541,74.6705,74.646,74.6623,22877.0
2019-08-15 13:45:00,91.32,91.37,91.31,91.37,29274.0,74.6623,74.7032,74.6541,74.7032,29274.0
2019-08-15 13:50:00,91.37,91.47,91.36,91.39,39778.0,74.7032,74.785,74.695,74.7195,39778.0
2019-08-15 13:55:00,91.39,91.39,91.31,91.32,13986.0,74.7195,74.7195,74.6541,74.6623,13986.0
2019-08-15 14:00:00,91.34,91.39,91.32,91.36,18144.0,74.6787,74.7195,74.6623,74.695,18144.0
2019-08-15 14:05:00,91.35,91.36,91.3,91.32,30197.0,74.6868,74.695,74.646,74.6623,30197.0
2019-08-15 14:10:00,91.31,91.32,91.29,91.3,10742.0,74.6541,74.6623,74.6378,74.646,10742.0
2019-08-15 14:15:00,91.29,91.32,91.28,91.32,24946.0,74.6378,74.6623,74.6296,74.6623,24946.0
2019-08-15 14:20:00,91.31,91.32,91.28,91.29,11777.0,74.6541,74.6623,74.6296,74.6378,11777.0
2019-08-15 14:25:00,91.29,91.3,91.27,91.3,9640.0,74.6378,74.646,74.6214,74.646,9640.0
2019-08-15 14:30:00,91.29,91.35,91.29,91.34,18672.0,74.6378,74.6868,74.6378,74.6787,18672.0
2019-08-15 14:35:00,91.33,91.36,91.29,91.29,10553.0,74.6705,74.695,74.6378,74.6378,10553.0
2019-08-15 14:40:00,91.29,91.29,91.25,91.26,8956.0,74.6378,74.6378,74.6051,74.6133,8956.0
2019-08-15 14:45:00,91.26,91.26,91.2,91.22,43959.0,74.6133,74.6133,74.5642,74.5806,43959.0
2019-08-15 14:50:00,91.22,91.24,91.21,91.23,31367.0,74.5806,74.5969,74.5724,74.5887,31367.0
2019-08-15 14:55:00,91.23,91.24,91.22,91.23,35425.0,74.5887,74.5969,74.5806,74.5887,35425.0
2019-08-15 15:00:00,91.22,91.22,91.19,91.21,19737.0,74.5806,74.5806,74.556,74.5724,19737.0
2019-08-15 15:05:00,91.21,91.22,91.18,91.21,10695.0,74.5724,74.5806,74.5479,74.5724,10695.0
2019-08-15 15:10:00,91.21,91.23,91.2,91.23,10195.0,74.5724,74.5887,74.5642,74.5887,10195.0
2019-08-15 15:15:00,91.23,91.24,91.22,91.23,7782.0,74.5887,74.5969,74.5806,74.5887,7782.0
2019-08-15 15:20:00,91.24,91.24,91.22,91.23,4750.0,74.5969,74.5969,74.5806,74.5887,4750.0
2019-08-15 15:25:00,91.24,91.27,91.24,91.25,45660.0,74.5969,74.6214,74.5969,74.6051,45660.0
2019-08-15 15:30:00,91.26,91.27,91.24,91.27,11534.0,74.6133,74.6214,74.5969,74.6214,11534.0
2019-08-15 15:35:00,91.27,91.29,91.26,91.27,65760.0,74.6214,74.6378,74.6133,74.6214,65760.0
2019-08-15 15:40:00,91.28,91.31,91.27,91.31,83836.0,74.6296,74.6541,74.6214,74.6541,83836.0
2019-08-15 15:45:00,91.3,91.34,91.3,91.32,33468.0,74.646,74.6787,74.646,74.6623,33468.0
2019-08-15 15:50:00,91.33,91.35,91.32,91.33,19012.0,74.6705,74.6868,74.6623,74.6705,19012.0
2019-08-15 15:55:00,91.33,91.35,91.32,91.33,25902.0,74.6705,74.6868,74.6623,74.6705,25902.0
2019-08-16 09:30:00,91.23,91.25,91.15,91.25,62557.0,74.5887,74.6051,74.5233,74.6051,62557.0
2019-08-16 09:35:00,91.25,91.27,91.24,91.27,15459.0,74.6051,74.6214,74.5969,74.6214,15459.0
2019-08-16 09:40:00,91.27,91.29,91.26,91.29,34838.0,74.6214,74.6378,74.6133,74.6378,34838.0
2019-08-16 09:45:00,91.29,91.29,91.25,91.26,38357.0,74.6378,74.6378,74.6051,74.6133,38357.0
2019-08-16 09:50:00,91.26,91.28,91.24,91.26,10809.0,74.6133,74.6296,74.5969,74.6133,10809.0
2019-08-16 09:55:00,91.26,91.29,91.26,91.28,27897.0,74.6133,74.6378,74.6133,74.6296,27897.0
2019-08-16 10:00:00,91.29,91.3,91.26,91.27,24217.0,74.6378,74.646,74.6133,74.6214,24217.0
2019-08-16 10:05:00,91.27,91.27,91.26,91.26,15366.0,74.6214,74.6214,74.6133,74.6133,15366.0
2019-08-16 10:10:00,91.26,91.27,91.24,91.24,34766.0,74.6133,74.6214,74.5969,74.5969,34766.0
2019-08-16 10:15:00,91.23,91.29,91.23,91.26,7868.0,74.5887,74.6378,74.5887,74.6133,7868.0
2019-08-16 10:20:00,91.27,91.28,91.17,91.2,46843.0,74.6214,74.6296,74.5397,74.5642,46843.0
2019-08-16 10:25:00,91.2,91.24,91.18,91.21,27845.0,74.5642,74.5969,74.5479,74.5724,27845.0
2019-08-16 10:30:00,91.22,91.23,91.2,91.2,6769.0,74.5806,74.5887,74.5642,74.5642,6769.0
2019-08-16 10:35:00,91.19,91.19,91.09,91.1,6457.0,74.556,74.556,74.4743,74.4824,6457.0
2019-08-16 10:40:00,91.09,91.13,91.09,91.11,17043.0,74.4743,74.507,74.4743,74.4906,17043.0
2019-08-16 10:45:00,91.11,91.12,91.09,91.12,8319.0,74.4906,74.4988,74.4743,74.4988,8319.0
2019-08-16 10:50:00,91.12,91.2,91.11,91.18,102942.0,74.4988,74.5642,74.4906,74.5479,102942.0
2019-08-16 10:55:00,91.18,91.2,91.17,91.2,26521.0,74.5479,74.5642,74.5397,74.5642,26521.0
2019-08-16 11:00:00,91.2,91.23,91.2,91.23,13916.0,74.5642,74.5887,74.5642,74.5887,13916.0
2019-08-16 11:05:00,91.23,91.26,91.23,91.24,20132.0,74.5887,74.6133,74.5887,74.5969,20132.0
2019-08-16 11:10:00,91.25,91.26,91.24,91.25,33267.0,74.6051,74.6133,74.5969,74.6051,33267.0
2019-08-16 11:15:00,91.25,91.27,91.25,91.27,15581.0,74.6051,74.6214,74.6051,74.6214,15581.0
2019-08-16 11:20:00,91.27,91.28,91.25,91.25,55220.0,74.6214,74.6296,74.6051,74.6051,55220.0
2019-08-16 11:25:00,91.26,91.29,91.26,91.28,17233.0,74.6133,74.6378,74.6133,74.6296,17233.0
2019-08-16 11:30:00,91.28,91.28,91.26,91.27,17155.0,74.6296,74.6296,74.6133,74.6214,17155.0
2019-08-16 11:35:00,91.27,91.29,91.26,91.29,8472.0,74.6214,74.6378,74.6133,74.6378,8472.0
2019-08-16 11:40:00,91.29,91.3,91.27,91.29,80416.0,74.6378,74.646,74.6214,74.6378,80416.0
2019-08-16 11:45:00,91.3,91.31,91.29,91.31,25229.0,74.646,74.6541,74.6378,74.6541,25229.0
2019-08-16 11:50:00,91.32,91.32,91.31,91.31,8516.0,74.6623,74.6623,74.6541,74.6541,8516.0
2019-08-16 11:55:00,91.32,91.32,91.3,91.31,8897.0,74.6623,74.6623,74.646,74.6541,8897.0
2019-08-16 12:00:00,91.31,91.34,91.3,91.33,23979.0,74.6541,74.6787,74.646,74.6705,23979.0
2019-08-16 12:05:00,91.34,91.34,91.32,91.33,60671.0,74.6787,74.6787,74.6623,74.6705,60671.0
2019-08-16 12:10:00,91.34,91.36,91.33,91.34,31302.0,74.6787,74.695,74.6705,74.6787,31302.0
2019-08-16 12:15:00,91.34,91.36,91.33,91.33,14445.0,74.6787,74.695,74.6705,74.6705,14445.0
2019-08-16 12:20:00,91.33,91.35,91.33,91.34,59629.0,74.6705,74.6868,74.6705,74.6787,59629.0
2019-08-16 12:25:00,91.34,91.35,91.34,91.34,32132.0,74.6787,74.6868,74.6787,74.6787,32132.0
2019-08-16 12:30:00,91.35,91.36,91.34,91.36,27391.0,74.6868,74.695,74.6787,74.695,27391.0
2019-08-16 12:35:00,91.36,91.37,91.35,91.37,17142.0,74.695,74.7032,74.6868,74.7032,17142.0
2019-08-16 12:40:00,91.36,91.38,91.36,91.36,81183.0,74.695,74.7114,74.695,74.695,81183.0
2019-08-16 12:45:00,91.37,91.39,91.36,91.38,43617.0,74.7032,74.7195,74.695,74.7114,43617.0
2019-08-16 12:50:00,91.37,91.38,91.37,91.38,9597.0,74.7032,74.7114,74.7032,74.7114,9597.0
2019-08-16 12:55:00,91.38,91.38,91.37,91.38,5039.0,74.7114,74.7114,74.7032,74.7114,5039.0
2019-08-16 13:00:00,91.38,91.41,91.37,91.4,25470.0,74.7114,74.7359,74.7032,74.7277,25470.0
2019-08-16 13:05:00,91.4,91.41,91.39,91.4,13796.0,74.7277,74.7359,74.7195,74.7277,13796.0
2019-08-16 13:10:00,91.4,91.41,91.39,91.41,13004.0,74.7277,74.7359,74.7195,74.7359,13004.0
2019-08-16 13:15:00,91.41,91.44,91.4,91.42,9430.0,74.7359,74.7604,74.7277,74.7441,9430.0
2019-08-16 13:20:00,91.42,91.42,91.38,91.39,4996.0,74.7441,74.7441,74.7114,74.7195,4996.0
2019-08-16 13:25:00,91.39,91.4,91.36,91.38,15829.0,74.7195,74.7277,74.695,74.7114,15829.0
2019-08-16 13:30:00,91.38,91.38,91.36,91.38,6366.0,74.7114,74.7114,74.695,74.7114,6366.0
2019-08-16 13:35:00,91.38,91.4,91.37,91.39,9096.0,74.7114,74.7277,74.7032,74.7195,9096.0
2019-08-16 13:40:00,91.38,91.41,91.37,91.41,8591.0,74.7114,74.7359,74.7032,74.7359,8591.0
2019-08-16 13:45:00,91.41,91.42,91.4,91.42,9933.0,74.7359,74.7441,74.7277,74.7441,9933.0
2019-08-16 13:50:00,91.42,91.43,91.4,91.4,9287.0,74.7441,74.7523,74.7277,74.7277,9287.0
2019-08-16 13:55:00,91.4,91.42,91.4,91.42,18786.0,74.7277,74.7441,74.7277,74.7441,18786.0
2019-08-16 14:00:00,91.41,91.43,91.41,91.42,12290.0,74.7359,74.7523,74.7359,74.7441,12290.0
2019-08-16 14:05:00,91.42,91.43,91.41,91.42,4884.0,74.7441,74.7523,74.7359,74.7441,4884.0
2019-08-16 14:10:00,91.42,91.44,91.42,91.43,9080.0,74.7441,74.7604,74.7441,74.7523,9080.0
2019-08-16 14:15:00,91.43,91.44,91.42,91.44,9644.0,74.7523,74.7604,74.7441,74.7604,9644.0
2019-08-16 14:20:00,91.43,91.44,91.43,91.44,6447.0,74.7523,74.7604,74.7523,74.7604,6447.0
2019-08-16 14:25:00,91.44,91.45,91.42,91.42,20337.0,74.7604,74.7686,74.7441,74.7441,20337.0
2019-08-16 14:30:00,91.43,91.45,91.42,91.45,10151.0,74.7523,74.7686,74.7441,74.7686,10151.0
2019-08-16 14:35:00,91.45,91.46,91.44,91.46,19954.0,74.7686,74.7768,74.7604,74.7768,19954.0
2019-08-16 14:40:00,91.46,91.46,91.44,91.45,4724.0,74.7768,74.7768,74.7604,74.7686,4724.0
2019-08-16 14:45:00,91.44,91.46,91.44,91.45,4791.0,74.7604,74.7768,74.7604,74.7686,4791.0
2019-08-16 14:50:00,91.45,91.47,91.45,91.46,4326.0,74.7686,74.785,74.7686,74.7768,4326.0
2019-08-16 14:55:00,91.46,91.47,91.46,91.47,31678.0,74.7768,74.785,74.7768,74.785,31678.0
2019-08-16 15:00:00,91.46,91.48,91.45,91.47,16132.0,74.7768,74.7931,74.7686,74.785,16132.0
2019-08-16 15:05:00,91.48,91.48,91.46,91.48,11514.0,74.7931,74.7931,74.7768,74.7931,11514.0
2019-08-16 15:10:00,91.48,91.48,91.44,91.45,18552.0,74.7931,74.7931,74.7604,74.7686,18552.0
2019-08-16 15:15:00,91.44,91.44,91.42,91.43,27962.0,74.7604,74.7604,74.7441,74.7523,27962.0
2019-08-16 15:20:00,91.43,91.44,91.41,91.42,11620.0,74.7523,74.7604,74.7359,74.7441,11620.0
2019-08-16 15:25:00,91.42,91.42,91.4,91.4,13020.0,74.7441,74.7441,74.7277,74.7277,13020.0
2019-08-16 15:30:00,91.4,91.4,91.39,91.39,27810.0,74.7277,74.7277,74.7195,74.7195,27810.0
2019-08-16 15:35:00,91.39,91.39,91.37,91.38,16419.0,74.7195,74.7195,74.7032,74.7114,16419.0
2019-08-16 15:40:00,91.38,91.4,91.37,91.39,36275.0,74.7114,74.7277,74.7032,74.7195,36275.0
2019-08-16 15:45:00,91.39,91.39,91.38,91.38,67010.0,74.7195,74.7195,74.7114,74.7114,67010.0
2019-08-16 15:50:00,91.38,91.38,91.35,91.36,21179.0,74.7114,74.7114,74.6868,74.695,21179.0
2019-08-16 15:55:00,91.35,91.4,91.35,91.39,35659.0,74.6868,74.7277,74.6868,74.7195,35659.0
2019-08-19 09:30:00,91.21,91.25,91.19,91.23,67878.0,74.5724,74.6051,74.556,74.5887,67878.0
2019-08-19 09:35:00,91.23,91.28,91.23,91.28,48475.0,74.5887,74.6296,74.5887,74.6296,48475.0
2019-08-19 09:40:00,91.28,91.31,91.26,91.3,35854.0,74.6296,74.6541,74.6133,74.646,35854.0
2019-08-19 09:45:00,91.29,91.29,91.28,91.28,26467.0,74.6378,74.6378,74.6296,74.6296,26467.0
2019-08-19 09:50:00,91.28,91.32,91.28,91.31,20210.0,74.6296,74.6623,74.6296,74.6541,20210.0
2019-08-19 09:55:00,91.31,91.32,91.28,91.29,10386.0,74.6541,74.6623,74.6296,74.6378,10386.0
2019-08-19 10:00:00,91.29,91.29,91.28,91.29,7136.0,74.6378,74.6378,74.6296,74.6378,7136.0
2019-08-19 10:05:00,91.28,91.3,91.26,91.27,20702.0,74.6296,74.646,74.6133,74.6214,20702.0
2019-08-19 10:10:00,91.27,91.27,91.25,91.26,13805.0,74.6214,74.6214,74.6051,74.6133,13805.0
2019-08-19 10:15:00,91.26,91.27,91.23,91.25,5107.0,74.6133,74.6214,74.5887,74.6051,5107.0
2019-08-19 10:20:00,91.26,91.28,91.25,91.28,28798.0,74.6133,74.6296,74.6051,74.6296,28798.0
2019-08-19 10:25:00,91.29,91.29,91.27,91.28,24020.0,74.6378,74.6378,74.6214,74.6296,24020.0
2019-08-19 10:30:00,91.27,91.29,91.27,91.29,3306.0,74.6214,74.6378,74.6214,74.6378,3306.0
2019-08-19 10:35:00,91.29,91.29,91.26,91.26,13008.0,74.6378,74.6378,74.6133,74.6133,13008.0
2019-08-19 10:40:00,91.27,91.28,91.26,91.28,3352.0,74.6214,74.6296,74.6133,74.6296,3352.0
2019-08-19 10:45:00,91.29,91.29,91.26,91.27,8861.0,74.6378,74.6378,74.6133,74.6214,8861.0
2019-08-19 10:50:00,91.28,91.3,91.26,91.27,5566.0,74.6296,74.646,74.6133,74.6214,5566.0
2019-08-19 10:55:00,91.27,91.29,91.26,91.27,4002.0,74.6214,74.6378,74.6133,74.6214,4002.0
2019-08-19 11:00:00,91.26,91.27,91.24,91.24,6260.0,74.6133,74.6214,74.5969,74.5969,6260.0
2019-08-19 11:05:00,91.26,91.31,91.25,91.3,12581.0,74.6133,74.6541,74.6051,74.646,12581.0
2019-08-19 11:10:00,91.3,91.31,91.29,91.31,13609.0,74.646,74.6541,74.6378,74.6541,13609.0
2019-08-19 11:15:00,91.31,91.32,91.3,91.3,7514.0,74.6541,74.6623,74.646,74.646,7514.0
2019-08-19 11:20:00,91.3,91.32,91.29,91.31,10812.0,74.646,74.6623,74.6378,74.6541,10812.0
2019-08-19 11:25:00,91.31,91.31,91.29,91.3,5050.0,74.6541,74.6541,74.6378,74.646,5050.0
2019-08-19 11:30:00,91.3,91.31,91.29,91.31,12240.0,74.646,74.6541,74.6378,74.6541,12240.0
2019-08-19 11:35:00,91.31,91.31,91.3,91.31,33995.0,74.6541,74.6541,74.646,74.6541,33995.0
2019-08-19 11:40:00,91.32,91.34,91.31,91.34,13194.0,74.6623,74.6787,74.6541,74.6787,13194.0
2019-08-19 11:45:00,91.33,91.34,91.33,91.34,6334.0,74.6705,74.6787,74.6705,74.6787,6334.0
2019-08-19 11:50:00,91.34,91.34,91.33,91.34,4647.0,74.6787,74.6787,74.6705,74.6787,4647.0
2019-08-19 11:55:00,91.34,91.34,91.31,91.32,10442.0,74.6787,74.6787,74.6541,74.6623,10442.0
2019-08-19 12:00:00,91.34,91.34,91.33,91.34,4486.0,74.6787,74.6787,74.6705,74.6787,4486.0
2019-08-19 12:05:00,91.33,91.34,91.32,91.32,10106.0,74.6705,74.6787,74.6623,74.6623,10106.0
2019-08-19 12:10:00,91.32,91.33,91.31,91.31,3158.0,74.6623,74.6705,74.6541,74.6541,3158.0
2019-08-19 12:15:00,91.32,91.32,91.31,91.31,5236.0,74.6623,74.6623,74.6541,74.6541,5236.0
2019-08-19 12:20:00,91.31,91.32,91.29,91.3,4781.0,74.6541,74.6623,74.6378,74.646,4781.0
2019-08-19 12:25:00,91.3,91.31,91.29,91.29,11169.0,74.646,74.6541,74.6378,74.6378,11169.0
2019-08-19 12:30:00,91.3,91.31,91.29,91.31,4884.0,74.646,74.6541,74.6378,74.6541,4884.0
2019-08-19 12:35:00,91.31,91.33,91.3,91.32,10056.0,74.6541,74.6705,74.646,74.6623,10056.0
2019-08-19 12:40:00,91.31,91.34,91.31,91.34,65397.0,74.6541,74.6787,74.6541,74.6787,65397.0
2019-08-19 12:45:00,91.34,91.35,91.33,91.34,12058.0,74.6787,74.6868,74.6705,74.6787,12058.0
2019-08-19 12:50:00,91.35,91.35,91.33,91.33,25021.0,74.6868,74.6868,74.6705,74.6705,25021.0
2019-08-19 12:55:00,91.33,91.34,91.33,91.33,2534.0,74.6705,74.6787,74.6705,74.6705,2534.0
2019-08-19 13:00:00,91.33,91.36,91.33,91.35,16318.0,74.6705,74.695,74.6705,74.6868,16318.0
2019-08-19 13:05:00,91.34,91.36,91.34,91.36,10267.0,74.6787,74.695,74.6787,74.695,10267.0
2019-08-19 13:10:00,91.36,91.36,91.34,91.34,1244.0,74.695,74.695,74.6787,74.6787,1244.0
2019-08-19 13:15:00,91.34,91.35,91.34,91.34,2860.0,74.6787,74.6868,74.6787,74.6787,2860.0
2019-08-19 13:20:00,91.34,91.35,91.33,91.33,30970.0,74.6787,74.6868,74.6705,74.6705,30970.0
2019-08-19 13:25:00,91.34,91.34,91.32,91.34,16416.0,74.6787,74.6787,74.6623,74.6787,16416.0
2019-08-19 13:30:00,91.34,91.35,91.33,91.33,5772.0,74.6787,74.6868,74.6705,74.6705,5772.0
2019-08-19 13:35:00,91.33,91.34,91.32,91.34,4293.0,74.6705,74.6787,74.6623,74.6787,4293.0
2019-08-19 13:40:00,91.34,91.34,91.33,91.34,5595.0,74.6787,74.6787,74.6705,74.6787,5595.0
2019-08-19 13:45:00,91.34,91.34,91.33,91.33,4960.0,74.6787,74.6787,74.6705,74.6705,4960.0
2019-08-19 13:50:00,91.34,91.36,91.33,91.36,15810.0,74.6787,74.695,74.6705,74.695,15810.0
2019-08-19 13:55:00,91.36,91.36,91.34,91.34,4532.0,74.695,74.695,74.6787,74.6787,4532.0
2019-08-19 14:00:00,91.34,91.35,91.33,91.33,3371.0,74.6787,74.6868,74.6705,74.6705,3371.0
2019-08-19 14:05:00,91.33,91.34,91.32,91.34,4379.0,74.6705,74.6787,74.6623,74.6787,4379.0
2019-08-19 14:10:00,91.34,91.36,91.34,91.35,7559.0,74.6787,74.695,74.6787,74.6868,7559.0
2019-08-19 14:15:00,91.35,91.35,91.33,91.33,5213.0,74.6868,74.6868,74.6705,74.6705,5213.0
2019-08-19 14:20:00,91.33,91.34,91.32,91.32,10966.0,74.6705,74.6787,74.6623,74.6623,10966.0
2019-08-19 14:25:00,91.33,91.33,91.31,91.32,14535.0,74.6705,74.6705,74.6541,74.6623,14535.0
2019-08-19 14:30:00,91.33,91.34,91.29,91.3,9073.0,74.6705,74.6787,74.6378,74.646,9073.0
2019-08-19 14:35:00,91.3,91.32,91.29,91.32,4699.0,74.646,74.6623,74.6378,74.6623,4699.0
2019-08-19 14:40:00,91.32,91.34,91.3,91.31,8263.0,74.6623,74.6787,74.646,74.6541,8263.0
2019-08-19 14:45:00,91.31,91.31,91.29,91.3,8852.0,74.6541,74.6541,74.6378,74.646,8852.0
2019-08-19 14:50:00,91.3,91.31,91.29,91.31,3671.0,74.646,74.6541,74.6378,74.6541,3671.0
2019-08-19 14:55:00,91.3,91.32,91.28,91.32,9392.0,74.646,74.6623,74.6296,74.6623,9392.0
2019-08-19 15:00:00,91.31,91.32,91.28,91.28,12104.0,74.6541,74.6623,74.6296,74.6296,12104.0
2019-08-19 15:05:00,91.28,91.29,91.27,91.29,5344.0,74.6296,74.6378,74.6214,74.6378,5344.0
2019-08-19 15:10:00,91.29,91.3,91.28,91.3,7449.0,74.6378,74.646,74.6296,74.646,7449.0
2019-08-19 15:15:00,91.3,91.3,91.28,91.28,31464.0,74.646,74.646,74.6296,74.6296,31464.0
2019-08-19 15:20:00,91.29,91.29,91.26,91.26,56006.0,74.6378,74.6378,74.6133,74.6133,56006.0
2019-08-19 15:25:00,91.27,91.28,91.25,91.28,48479.0,74.6214,74.6296,74.6051,74.6296,48479.0
2019-08-19 15:30:00,91.28,91.29,91.25,91.26,61736.0,74.6296,74.6378,74.6051,74.6133,61736.0
2019-08-19 15:35:00,91.25,91.25,91.23,91.24,6823.0,74.6051,74.6051,74.5887,74.5969,6823.0
2019-08-19 15:40:00,91.23,91.24,91.22,91.23,78655.0,74.5887,74.5969,74.5806,74.5887,78655.0
2019-08-19 15:45:00,91.23,91.24,91.22,91.22,47801.0,74.5887,74.5969,74.5806,74.5806,47801.0
2019-08-19 15:50:00,91.23,91.24,91.22,91.24,55453.0,74.5887,74.5969,74.5806,74.5969,55453.0
2019-08-19 15:55:00,91.23,91.24,91.22,91.22,46372.0,74.5887,74.5969,74.5806,74.5806,46372.0
2019-08-20 09:30:00,91.49,91.52,91.49,91.52,68692.0,74.8013,74.8258,74.8013,74.8258,68692.0
2019-08-20 09:35:00,91.52,91.55,91.51,91.53,35931.0,74.8258,74.8504,74.8177,74.834,35931.0
2019-08-20 09:40:00,91.53,91.55,91.52,91.54,44073.0,74.834,74.8504,74.8258,74.8422,44073.0
2019-08-20 09:45:00,91.53,91.53,91.5,91.53,11326.0,74.834,74.834,74.8095,74.834,11326.0
2019-08-20 09:50:00,91.52,91.53,91.52,91.53,4182.0,74.8258,74.834,74.8258,74.834,4182.0
2019-08-20 09:55:00,91.52,91.53,91.48,91.48,29987.0,74.8258,74.834,74.7931,74.7931,29987.0
2019-08-20 10:00:00,91.49,91.51,91.48,91.49,7104.0,74.8013,74.8177,74.7931,74.8013,7104.0
2019-08-20 10:05:00,91.48,91.49,91.46,91.48,14423.0,74.7931,74.8013,74.7768,74.7931,14423.0
2019-08-20 10:10:00,91.48,91.48,91.46,91.48,26385.0,74.7931,74.7931,74.7768,74.7931,26385.0
2019-08-20 10:15:00,91.47,91.48,91.44,91.45,36319.0,74.785,74.7931,74.7604,74.7686,36319.0
2019-08-20 10:20:00,91.46,91.47,91.45,91.45,17876.0,74.7768,74.785,74.7686,74.7686,17876.0
2019-08-20 10:25:00,91.45,91.47,91.44,91.45,37463.0,74.7686,74.785,74.7604,74.7686,37463.0
2019-08-20 10:30:00,91.46,91.47,91.44,91.47,40438.0,74.7768,74.785,74.7604,74.785,40438.0
2019-08-20 10:35:00,91.47,91.47,91.44,91.46,26428.0,74.785,74.785,74.7604,74.7768,26428.0
2019-08-20 10:40:00,91.46,91.49,91.46,91.48,32890.0,74.7768,74.8013,74.7768,74.7931,32890.0
2019-08-20 10:45:00,91.48,91.49,91.47,91.48,57693.0,74.7931,74.8013,74.785,74.7931,57693.0
2019-08-20 10:50:00,91.48,91.5,91.47,91.47,15665.0,74.7931,74.8095,74.785,74.785,15665.0
2019-08-20 10:55:00,91.48,91.51,91.48,91.51,11275.0,74.7931,74.8177,74.7931,74.8177,11275.0
2019-08-20 11:00:00,91.51,91.51,91.5,91.51,4607.0,74.8177,74.8177,74.8095,74.8177,4607.0
2019-08-20 11:05:00,91.51,91.53,91.5,91.51,8893.0,74.8177,74.834,74.8095,74.8177,8893.0
2019-08-20 11:10:00,91.5,91.52,91.5,91.5,22341.0,74.8095,74.8258,74.8095,74.8095,22341.0
2019-08-20 11:15:00,91.51,91.53,91.5,91.52,10093.0,74.8177,74.834,74.8095,74.8258,10093.0
2019-08-20 11:20:00,91.51,91.52,91.5,91.5,4330.0,74.8177,74.8258,74.8095,74.8095,4330.0
2019-08-20 11:25:00,91.51,91.51,91.47,91.47,17812.0,74.8177,74.8177,74.785,74.785,17812.0
2019-08-20 11:30:00,91.48,91.48,91.46,91.47,6955.0,74.7931,74.7931,74.7768,74.785,6955.0
2019-08-20 11:35:00,91.48,91.49,91.47,91.48,8338.0,74.7931,74.8013,74.785,74.7931,8338.0
2019-08-20 11:40:00,91.48,91.49,91.48,91.48,8573.0,74.7931,74.8013,74.7931,74.7931,8573.0
2019-08-20 11:45:00,91.49,91.49,91.48,91.48,6479.0,74.8013,74.8013,74.7931,74.7931,6479.0
2019-08-20 11:50:00,91.48,91.49,91.47,91.48,3748.0,74.7931,74.8013,74.785,74.7931,3748.0
2019-08-20 11:55:00,91.49,91.49,91.47,91.48,13927.0,74.8013,74.8013,74.785,74.7931,13927.0
2019-08-20 12:00:00,91.48,91.5,91.47,91.5,2165.0,74.7931,74.8095,74.785,74.8095,2165.0
2019-08-20 12:05:00,91.5,91.53,91.49,91.52,4079.0,74.8095,74.834,74.8013,74.8258,4079.0
2019-08-20 12:10:00,91.53,91.53,91.51,91.52,6042.0,74.834,74.834,74.8177,74.8258,6042.0
2019-08-20 12:15:00,91.52,91.55,91.51,91.55,3167.0,74.8258,74.8504,74.8177,74.8504,3167.0
2019-08-20 12:20:00,91.54,91.54,91.52,91.53,9009.0,74.8422,74.8422,74.8258,74.834,9009.0
2019-08-20 12:25:00,91.54,91.54,91.52,91.53,6594.0,74.8422,74.8422,74.8258,74.834,6594.0
2019-08-20 12:30:00,91.54,91.54,91.52,91.53,12155.0,74.8422,74.8422,74.8258,74.834,12155.0
2019-08-20 12:35:00,91.53,91.54,91.52,91.54,8342.0,74.834,74.8422,74.8258,74.8422,8342.0
2019-08-20 12:40:00,91.53,91.53,91.52,91.53,4835.0,74.834,74.834,74.8258,74.834,4835.0
2019-08-20 12:45:00,91.53,91.53,91.52,91.53,5500.0,74.834,74.834,74.8258,74.834,5500.0
2019-08-20 12:50:00,91.52,91.53,91.52,91.52,1926.0,74.8258,74.834,74.8258,74.8258,1926.0
2019-08-20 12:55:00,91.52,91.54,91.52,91.54,6770.0,74.8258,74.8422,74.8258,74.8422,6770.0
2019-08-20 13:00:00,91.53,91.54,91.53,91.54,1472.0,74.834,74.8422,74.834,74.8422,1472.0
2019-08-20 13:05:00,91.54,91.55,91.53,91.54,6787.0,74.8422,74.8504,74.834,74.8422,6787.0
2019-08-20 13:10:00,91.54,91.56,91.53,91.56,3399.0,74.8422,74.8585,74.834,74.8585,3399.0
2019-08-20 13:15:00,91.55,91.56,91.55,91.56,2301.0,74.8504,74.8585,74.8504,74.8585,2301.0
2019-08-20 13:20:00,91.56,91.56,91.54,91.55,14970.0,74.8585,74.8585,74.8422,74.8504,14970.0
2019-08-20 13:25:00,91.55,91.55,91.53,91.54,4342.0,74.8504,74.8504,74.834,74.8422,4342.0
2019-08-20 13:30:00,91.54,91.55,91.53,91.54,18729.0,74.8422,74.8504,74.834,74.8422,18729.0
2019-08-20 13:35:00,91.54,91.55,91.53,91.54,18371.0,74.8422,74.8504,74.834,74.8422,18371.0
2019-08-20 13:40:00,91.54,91.54,91.51,91.51,3551.0,74.8422,74.8422,74.8177,74.8177,3551.0
2019-08-20 13:45:00,91.52,91.53,91.5,91.51,15445.0,74.8258,74.834,74.8095,74.8177,15445.0
2019-08-20 13:50:00,91.51,91.53,91.5,91.53,5440.0,74.8177,74.834,74.8095,74.834,5440.0
2019-08-20 13:55:00,91.52,91.53,91.52,91.53,4198.0,74.8258,74.834,74.8258,74.834,4198.0
2019-08-20 14:00:00,91.52,91.53,91.5,91.5,10778.0,74.8258,74.834,74.8095,74.8095,10778.0
2019-08-20 14:05:00,91.51,91.52,91.5,91.52,7893.0,74.8177,74.8258,74.8095,74.8258,7893.0
2019-08-20 14:10:00,91.51,91.52,91.5,91.51,7017.0,74.8177,74.8258,74.8095,74.8177,7017.0
2019-08-20 14:15:00,91.51,91.52,91.48,91.49,9792.0,74.8177,74.8258,74.7931,74.8013,9792.0
2019-08-20 14:20:00,91.48,91.49,91.48,91.48,6187.0,74.7931,74.8013,74.7931,74.7931,6187.0
2019-08-20 14:25:00,91.48,91.5,91.48,91.5,2085.0,74.7931,74.8095,74.7931,74.8095,2085.0
2019-08-20 14:30:00,91.51,91.51,91.49,91.49,4233.0,74.8177,74.8177,74.8013,74.8013,4233.0
2019-08-20 14:35:00,91.5,91.51,91.48,91.5,2106.0,74.8095,74.8177,74.7931,74.8095,2106.0
2019-08-20 14:40:00,91.5,91.51,91.49,91.5,24270.0,74.8095,74.8177,74.8013,74.8095,24270.0
2019-08-20 14:45:00,91.5,91.52,91.49,91.51,5770.0,74.8095,74.8258,74.8013,74.8177,5770.0
2019-08-20 14:50:00,91.51,91.52,91.5,91.51,5122.0,74.8177,74.8258,74.8095,74.8177,5122.0
2019-08-20 14:55:00,91.52,91.52,91.48,91.5,114809.0,74.8258,74.8258,74.7931,74.8095,114809.0
2019-08-20 15:00:00,91.51,91.54,91.5,91.53,17748.0,74.8177,74.8422,74.8095,74.834,17748.0
2019-08-20 15:05:00,91.54,91.57,91.54,91.56,12073.0,74.8422,74.8667,74.8422,74.8585,12073.0
2019-08-20 15:10:00,91.56,91.57,91.56,91.56,9263.0,74.8585,74.8667,74.8585,74.8585,9263.0
2019-08-20 15:15:00,91.56,91.58,91.56,91.57,5868.0,74.8585,74.8749,74.8585,74.8667,5868.0
2019-08-20 15:20:00,91.56,91.57,91.55,91.55,20130.0,74.8585,74.8667,74.8504,74.8504,20130.0
2019-08-20 15:25:00,91.55,91.57,91.55,91.55,16706.0,74.8504,74.8667,74.8504,74.8504,16706.0
2019-08-20 15:30:00,91.56,91.57,91.55,91.56,11897.0,74.8585,74.8667,74.8504,74.8585,11897.0
2019-08-20 15:35:00,91.56,91.56,91.55,91.55,6378.0,74.8585,74.8585,74.8504,74.8504,6378.0
2019-08-20 15:40:00,91.56,91.56,91.55,91.56,10524.0,74.8585,74.8585,74.8504,74.8585,10524.0
2019-08-20 15:45:00,91.56,91.57,91.55,91.57,42218.0,74.8585,74.8667,74.8504,74.8667,42218.0
2019-08-20 15:50:00,91.57,91.59,91.57,91.57,39022.0,74.8667,74.8831,74.8667,74.8667,39022.0
2019-08-20 15:55:00,91.57,91.57,91.55,91.56,51660.0,74.8667,74.8667,74.8504,74.8585,51660.0
2019-08-21 09:30:00,91.51,91.51,91.47,91.49,26508.0,74.8177,74.8177,74.785,74.8013,26508.0
2019-08-21 09:35:00,91.48,91.48,91.46,91.48,10356.0,74.7931,74.7931,74.7768,74.7931,10356.0
2019-08-21 09:40:00,91.48,91.52,91.48,91.51,7836.0,74.7931,74.8258,74.7931,74.8177,7836.0
2019-08-21 09:45:00,91.51,91.54,91.5,91.53,6185.0,74.8177,74.8422,74.8095,74.834,6185.0
2019-08-21 09:50:00,91.52,91.55,91.52,91.53,56234.0,74.8258,74.8504,74.8258,74.834,56234.0
2019-08-21 09:55:00,91.55,91.59,91.54,91.58,13619.0,74.8504,74.8831,74.8422,74.8749,13619.0
2019-08-21 10:00:00,91.58,91.59,91.57,91.59,8983.0,74.8749,74.8831,74.8667,74.8831,8983.0
2019-08-21 10:05:00,91.57,91.58,91.56,91.57,4970.0,74.8667,74.8749,74.8585,74.8667,4970.0
2019-08-21 10:10:00,91.58,91.58,91.56,91.58,15192.0,74.8749,74.8749,74.8585,74.8749,15192.0
2019-08-21 10:15:00,91.59,91.61,91.58,91.61,3304.0,74.8831,74.8994,74.8749,74.8994,3304.0
2019-08-21 10:20:00,91.61,91.62,91.6,91.62,7667.0,74.8994,74.9076,74.8912,74.9076,7667.0
2019-08-21 10:25:00,91.61,91.62,91.61,91.62,5693.0,74.8994,74.9076,74.8994,74.9076,5693.0
2019-08-21 10:30:00,91.62,91.64,91.61,91.64,26961.0,74.9076,74.9239,74.8994,74.9239,26961.0
2019-08-21 10:35:00,91.64,91.65,91.63,91.65,3154.0,74.9239,74.9321,74.9158,74.9321,3154.0
2019-08-21 10:40:00,91.64,91.66,91.64,91.65,10031.0,74.9239,74.9403,74.9239,74.9321,10031.0
2019-08-21 10:45:00,91.66,91.66,91.64,91.65,18976.0,74.9403,74.9403,74.9239,74.9321,18976.0
2019-08-21 10:50:00,91.65,91.66,91.65,91.66,7096.0,74.9321,74.9403,74.9321,74.9403,7096.0
2019-08-21 10:55:00,91.66,91.66,91.65,91.66,6254.0,74.9403,74.9403,74.9321,74.9403,6254.0
2019-08-21 11:00:00,91.66,91.66,91.63,91.65,32091.0,74.9403,74.9403,74.9158,74.9321,32091.0
2019-08-21 11:05:00,91.65,91.66,91.64,91.66,88636.0,74.9321,74.9403,74.9239,74.9403,88636.0
2019-08-21 11:10:00,91.66,91.67,91.65,91.67,77945.0,74.9403,74.9485,74.9321,74.9485,77945.0
2019-08-21 11:15:00,91.67,91.67,91.65,91.65,50483.0,74.9485,74.9485,74.9321,74.9321,50483.0
2019-08-21 11:20:00,91.65,91.66,91.63,91.64,26570.0,74.9321,74.9403,74.9158,74.9239,26570.0
2019-08-21 11:25:00,91.64,91.64,91.63,91.64,7845.0,74.9239,74.9239,74.9158,74.9239,7845.0
2019-08-21 11:30:00,91.64,91.67,91.63,91.67,43209.0,74.9239,74.9485,74.9158,74.9485,43209.0
2019-08-21 11:35:00,91.67,91.67,91.66,91.66,9652.0,74.9485,74.9485,74.9403,74.9403,9652.0
2019-08-21 11:40:00,91.67,91.68,91.66,91.68,20232.0,74.9485,74.9566,74.9403,74.9566,20232.0
2019-08-21 11:45:00,91.67,91.69,91.67,91.69,11280.0,74.9485,74.9648,74.9485,74.9648,11280.0
2019-08-21 11:50:00,91.7,91.71,91.68,91.69,13253.0,74.973,74.9812,74.9566,74.9648,13253.0
2019-08-21 11:55:00,91.68,91.7,91.62,91.63,21379.0,74.9566,74.973,74.9076,74.9158,21379.0
2019-08-21 12:00:00,91.63,91.64,91.62,91.63,22718.0,74.9158,74.9239,74.9076,74.9158,22718.0
2019-08-21 12:05:00,91.64,91.65,91.63,91.65,2745.0,74.9239,74.9321,74.9158,74.9321,2745.0
2019-08-21 12:10:00,91.66,91.66,91.64,91.65,5982.0,74.9403,74.9403,74.9239,74.9321,5982.0
2019-08-21 12:15:00,91.66,91.67,91.64,91.65,8108.0,74.9403,74.9485,74.9239,74.9321,8108.0
2019-08-21 12:20:00,91.66,91.66,91.65,91.66,3008.0,74.9403,74.9403,74.9321,74.9403,3008.0
2019-08-21 12:25:00,91.66,91.67,91.65,91.66,7219.0,74.9403,74.9485,74.9321,74.9403,7219.0
2019-08-21 12:30:00,91.66,91.66,91.65,91.65,22417.0,74.9403,74.9403,74.9321,74.9321,22417.0
2019-08-21 12:35:00,91.66,91.68,91.65,91.68,36227.0,74.9403,74.9566,74.9321,74.9566,36227.0
2019-08-21 12:40:00,91.68,91.7,91.67,91.69,11325.0,74.9566,74.973,74.9485,74.9648,11325.0
2019-08-21 12:45:00,91.7,91.71,91.69,91.71,2972.0,74.973,74.9812,74.9648,74.9812,2972.0
2019-08-21 12:50:00,91.7,91.71,91.7,91.7,6055.0,74.973,74.9812,74.973,74.973,6055.0
2019-08-21 12:55:00,91.7,91.71,91.69,91.7,8115.0,74.973,74.9812,74.9648,74.973,8115.0
2019-08-21 13:00:00,91.7,91.7,91.69,91.7,12477.0,74.973,74.973,74.9648,74.973,12477.0
2019-08-21 13:05:00,91.7,91.72,91.69,91.72,16095.0,74.973,74.9894,74.9648,74.9894,16095.0
2019-08-21 13:10:00,91.72,91.72,91.71,91.72,5814.0,74.9894,74.9894,74.9812,74.9894,5814.0
2019-08-21 13:15:00,91.71,91.72,91.71,91.72,5283.0,74.9812,74.9894,74.9812,74.9894,5283.0
2019-08-21 13:20:00,91.72,91.73,91.71,91.72,7917.0,74.9894,74.9975,74.9812,74.9894,7917.0
2019-08-21 13:25:00,91.72,91.72,91.71,91.72,4206.0,74.9894,74.9894,74.9812,74.9894,4206.0
2019-08-21 13:30:00,91.71,91.72,91.71,91.72,11178.0,74.9812,74.9894,74.9812,74.9894,11178.0
2019-08-21 13:35:00,91.72,91.72,91.71,91.71,10739.0,74.9894,74.9894,74.9812,74.9812,10739.0
2019-08-21 13:40:00,91.72,91.72,91.71,91.72,22935.0,74.9894,74.9894,74.9812,74.9894,22935.0
2019-08-21 13:45:00,91.72,91.73,91.71,91.73,8723.0,74.9894,74.9975,74.9812,74.9975,8723.0
2019-08-21 13:50:00,91.73,91.74,91.72,91.73,3924.0,74.9975,75.0057,74.9894,74.9975,3924.0
2019-08-21 13:55:00,91.73,91.74,91.69,91.69,20578.0,74.9975,75.0057,74.9648,74.9648,20578.0
2019-08-21 14:00:00,91.71,91.75,91.65,91.7,32665.0,74.9812,75.0139,74.9321,74.973,32665.0
2019-08-21 14:05:00,91.69,91.74,91.69,91.73,63839.0,74.9648,75.0057,74.9648,74.9975,63839.0
2019-08-21 14:10:00,91.73,91.81,91.72,91.81,29666.0,74.9975,75.0629,74.9894,75.0629,29666.0
2019-08-21 14:15:00,91.8,91.81,91.79,91.79,13589.0,75.0548,75.0629,75.0466,75.0466,13589.0
2019-08-21 14:20:00,91.78,91.79,91.76,91.76,17437.0,75.0384,75.0466,75.0221,75.0221,17437.0
2019-08-21 14:25:00,91.75,91.75,91.7,91.7,15425.0,75.0139,75.0139,74.973,74.973,15425.0
2019-08-21 14:30:00,91.7,91.7,91.66,91.67,9415.0,74.973,74.973,74.9403,74.9485,9415.0
2019-08-21 14:35:00,91.67,91.71,91.67,91.69,26421.0,74.9485,74.9812,74.9485,74.9648,26421.0
2019-08-21 14:40:00,91.69,91.69,91.66,91.67,4200.0,74.9648,74.9648,74.9403,74.9485,4200.0
2019-08-21 14:45:00,91.67,91.69,91.66,91.69,33148.0,74.9485,74.9648,74.9403,74.9648,33148.0
2019-08-21 14:50:00,91.69,91.71,91.67,91.7,7052.0,74.9648,74.9812,74.9485,74.973,7052.0
2019-08-21 14:55:00,91.71,91.71,91.65,91.67,43949.0,74.9812,74.9812,74.9321,74.9485,43949.0
2019-08-21 15:00:00,91.66,91.7,91.65,91.7,24790.0,74.9403,74.973,74.9321,74.973,24790.0
2019-08-21 15:05:00,91.69,91.7,91.67,91.7,9129.0,74.9648,74.973,74.9485,74.973,9129.0
2019-08-21 15:10:00,91.7,91.71,91.68,91.71,7174.0,74.973,74.9812,74.9566,74.9812,7174.0
2019-08-21 15:15:00,91.71,91.71,91.67,91.68,9055.0,74.9812,74.9812,74.9485,74.9566,9055.0
2019-08-21 15:20:00,91.67,91.68,91.65,91.67,12577.0,74.9485,74.9566,74.9321,74.9485,12577.0
2019-08-21 15:25:00,91.67,91.67,91.65,91.66,16844.0,74.9485,74.9485,74.9321,74.9403,16844.0
2019-08-21 15:30:00,91.66,91.69,91.65,91.68,74628.0,74.9403,74.9648,74.9321,74.9566,74628.0
2019-08-21 15:35:00,91.68,91.71,91.68,91.7,47178.0,74.9566,74.9812,74.9566,74.973,47178.0
2019-08-21 15:40:00,91.7,91.72,91.7,91.71,34408.0,74.973,74.9894,74.973,74.9812,34408.0
2019-08-21 15:45:00,91.7,91.72,91.68,91.71,37446.0,74.973,74.9894,74.9566,74.9812,37446.0
2019-08-21 15:50:00,91.7,91.71,91.67,91.68,21495.0,74.973,74.9812,74.9485,74.9566,21495.0
2019-08-21 15:55:00,91.69,91.69,91.67,91.68,26297.0,74.9648,74.9648,74.9485,74.9566,26297.0
2019-08-22 09:30:00,91.56,91.57,91.52,91.56,16806.0,74.8585,74.8667,74.8258,74.8585,16806.0
2019-08-22 09:35:00,91.56,91.59,91.56,91.57,11512.0,74.8585,74.8831,74.8585,74.8667,11512.0
2019-08-22 09:40:00,91.57,91.62,91.56,91.62,9802.0,74.8667,74.9076,74.8585,74.9076,9802.0
2019-08-22 09:45:00,91.63,91.71,91.63,91.7,38170.0,74.9158,74.9812,74.9158,74.973,38170.0
2019-08-22 09:50:00,91.72,91.72,91.7,91.71,112858.0,74.9894,74.9894,74.973,74.9812,112858.0
2019-08-22 09:55:00,91.71,91.71,91.68,91.69,8070.0,74.9812,74.9812,74.9566,74.9648,8070.0
2019-08-22 10:00:00,91.7,91.72,91.69,91.7,14148.0,74.973,74.9894,74.9648,74.973,14148.0
2019-08-22 10:05:00,91.71,91.73,91.65,91.65,6249.0,74.9812,74.9975,74.9321,74.9321,6249.0
2019-08-22 10:10:00,91.65,91.66,91.61,91.63,4762.0,74.9321,74.9403,74.8994,74.9158,4762.0
2019-08-22 10:15:00,91.62,91.63,91.56,91.56,22907.0,74.9076,74.9158,74.8585,74.8585,22907.0
2019-08-22 10:20:00,91.56,91.58,91.54,91.55,6771.0,74.8585,74.8749,74.8422,74.8504,6771.0
2019-08-22 10:25:00,91.55,91.58,91.52,91.58,17406.0,74.8504,74.8749,74.8258,74.8749,17406.0
2019-08-22 10:30:00,91.6,91.61,91.58,91.61,3493.0,74.8912,74.8994,74.8749,74.8994,3493.0
2019-08-22 10:35:00,91.6,91.61,91.57,91.57,10152.0,74.8912,74.8994,74.8667,74.8667,10152.0
2019-08-22 10:40:00,91.58,91.58,91.53,91.57,6959.0,74.8749,74.8749,74.834,74.8667,6959.0
2019-08-22 10:45:00,91.55,91.56,91.52,91.52,5537.0,74.8504,74.8585,74.8258,74.8258,5537.0
2019-08-22 10:50:00,91.53,91.56,91.52,91.56,8012.0,74.834,74.8585,74.8258,74.8585,8012.0
2019-08-22 10:55:00,91.56,91.58,91.55,91.55,7670.0,74.8585,74.8749,74.8504,74.8504,7670.0
2019-08-22 11:00:00,91.57,91.59,91.56,91.59,2995.0,74.8667,74.8831,74.8585,74.8831,2995.0
2019-08-22 11:05:00,91.59,91.62,91.58,91.62,6693.0,74.8831,74.9076,74.8749,74.9076,6693.0
2019-08-22 11:10:00,91.62,91.64,91.61,91.62,12709.0,74.9076,74.9239,74.8994,74.9076,12709.0
2019-08-22 11:15:00,91.63,91.64,91.62,91.64,4447.0,74.9158,74.9239,74.9076,74.9239,4447.0
2019-08-22 11:20:00,91.64,91.64,91.62,91.64,131616.0,74.9239,74.9239,74.9076,74.9239,131616.0
2019-08-22 11:25:00,91.63,91.63,91.6,91.61,5681.0,74.9158,74.9158,74.8912,74.8994,5681.0
2019-08-22 11:30:00,91.61,91.64,91.61,91.64,6298.0,74.8994,74.9239,74.8994,74.9239,6298.0
2019-08-22 11:35:00,91.63,91.64,91.62,91.64,21646.0,74.9158,74.9239,74.9076,74.9239,21646.0
2019-08-22 11:40:00,91.64,91.65,91.63,91.65,4013.0,74.9239,74.9321,74.9158,74.9321,4013.0
2019-08-22 11:45:00,91.65,91.66,91.64,91.65,13347.0,74.9321,74.9403,74.9239,74.9321,13347.0
2019-08-22 11:50:00,91.66,91.66,91.61,91.62,5447.0,74.9403,74.9403,74.8994,74.9076,5447.0
2019-08-22 11:55:00,91.63,91.64,91.62,91.64,2725.0,74.9158,74.9239,74.9076,74.9239,2725.0
2019-08-22 12:00:00,91.64,91.64,91.61,91.63,15390.0,74.9239,74.9239,74.8994,74.9158,15390.0
2019-08-22 12:05:00,91.63,91.63,91.61,91.61,14888.0,74.9158,74.9158,74.8994,74.8994,14888.0
2019-08-22 12:10:00,91.6,91.6,91.58,91.6,15200.0,74.8912,74.8912,74.8749,74.8912,15200.0
2019-08-22 12:15:00,91.59,91.61,91.59,91.61,7517.0,74.8831,74.8994,74.8831,74.8994,7517.0
2019-08-22 12:20:00,91.6,91.61,91.6,91.6,3583.0,74.8912,74.8994,74.8912,74.8912,3583.0
2019-08-22 12:25:00,91.6,91.6,91.58,91.58,6464.0,74.8912,74.8912,74.8749,74.8749,6464.0
2019-08-22 12:30:00,91.59,91.6,91.58,91.59,24852.0,74.8831,74.8912,74.8749,74.8831,24852.0
2019-08-22 12:35:00,91.6,91.61,91.58,91.61,11843.0,74.8912,74.8994,74.8749,74.8994,11843.0
2019-08-22 12:40:00,91.6,91.61,91.59,91.6,2912.0,74.8912,74.8994,74.8831,74.8912,2912.0
2019-08-22 12:45:00,91.59,91.6,91.59,91.6,5503.0,74.8831,74.8912,74.8831,74.8912,5503.0
2019-08-22 12:50:00,91.59,91.6,91.59,91.59,4163.0,74.8831,74.8912,74.8831,74.8831,4163.0
2019-08-22 12:55:00,91.59,91.61,91.59,91.61,1707.0,74.8831,74.8994,74.8831,74.8994,1707.0
2019-08-22 13:00:00,91.61,91.63,91.6,91.62,12828.0,74.8994,74.9158,74.8912,74.9076,12828.0
2019-08-22 13:05:00,91.62,91.64,91.61,91.62,3422.0,74.9076,74.9239,74.8994,74.9076,3422.0
2019-08-22 13:10:00,91.63,91.63,91.6,91.61,6365.0,74.9158,74.9158,74.8912,74.8994,6365.0
2019-08-22 13:15:00,91.6,91.61,91.6,91.61,3798.0,74.8912,74.8994,74.8912,74.8994,3798.0
2019-08-22 13:20:00,91.61,91.63,91.58,91.63,9761.0,74.8994,74.9158,74.8749,74.9158,9761.0
2019-08-22 13:25:00,91.63,91.63,91.61,91.62,5533.0,74.9158,74.9158,74.8994,74.9076,5533.0
2019-08-22 13:30:00,91.63,91.63,91.58,91.59,12753.0,74.9158,74.9158,74.8749,74.8831,12753.0
2019-08-22 13:35:00,91.6,91.61,91.59,91.6,5411.0,74.8912,74.8994,74.8831,74.8912,5411.0
2019-08-22 13:40:00,91.61,91.61,91.6,91.6,696.0,74.8994,74.8994,74.8912,74.8912,696.0
2019-08-22 13:45:00,91.61,91.61,91.58,91.6,8125.0,74.8994,74.8994,74.8749,74.8912,8125.0
2019-08-22 13:50:00,91.6,91.62,91.6,91.61,2831.0,74.8912,74.9076,74.8912,74.8994,2831.0
2019-08-22 13:55:00,91.6,91.61,91.59,91.6,7846.0,74.8912,74.8994,74.8831,74.8912,7846.0
2019-08-22 14:00:00,91.6,91.61,91.59,91.6,4543.0,74.8912,74.8994,74.8831,74.8912,4543.0
2019-08-22 14:05:00,91.6,91.62,91.6,91.61,7172.0,74.8912,74.9076,74.8912,74.8994,7172.0
2019-08-22 14:10:00,91.6,91.62,91.6,91.61,7056.0,74.8912,74.9076,74.8912,74.8994,7056.0
2019-08-22 14:15:00,91.62,91.62,91.61,91.62,5940.0,74.9076,74.9076,74.8994,74.9076,5940.0
2019-08-22 14:20:00,91.62,91.63,91.61,91.63,9086.0,74.9076,74.9158,74.8994,74.9158,9086.0
2019-08-22 14:25:00,91.63,91.64,91.62,91.63,12776.0,74.9158,74.9239,74.9076,74.9158,12776.0
2019-08-22 14:30:00,91.62,91.63,91.62,91.63,3276.0,74.9076,74.9158,74.9076,74.9158,3276.0
2019-08-22 14:35:00,91.62,91.63,91.62,91.63,3807.0,74.9076,74.9158,74.9076,74.9158,3807.0
2019-08-22 14:40:00,91.63,91.63,91.6,91.61,37244.0,74.9158,74.9158,74.8912,74.8994,37244.0
2019-08-22 14:45:00,91.61,91.62,91.6,91.61,35211.0,74.8994,74.9076,74.8912,74.8994,35211.0
2019-08-22 14:50:00,91.62,91.62,91.59,91.59,61813.0,74.9076,74.9076,74.8831,74.8831,61813.0
2019-08-22 14:55:00,91.6,91.6,91.57,91.57,5463.0,74.8912,74.8912,74.8667,74.8667,5463.0
2019-08-22 15:00:00,91.56,91.58,91.56,91.56,50853.0,74.8585,74.8749,74.8585,74.8585,50853.0
2019-08-22 15:05:00,91.55,91.57,91.54,91.56,41663.0,74.8504,74.8667,74.8422,74.8585,41663.0
2019-08-22 15:10:00,91.56,91.56,91.55,91.56,6242.0,74.8585,74.8585,74.8504,74.8585,6242.0
2019-08-22 15:15:00,91.56,91.56,91.52,91.52,12667.0,74.8585,74.8585,74.8258,74.8258,12667.0
2019-08-22 15:20:00,91.52,91.52,91.51,91.51,42822.0,74.8258,74.8258,74.8177,74.8177,42822.0
2019-08-22 15:25:00,91.52,91.53,91.49,91.5,26212.0,74.8258,74.834,74.8013,74.8095,26212.0
2019-08-22 15:30:00,91.5,91.5,91.48,91.49,44308.0,74.8095,74.8095,74.7931,74.8013,44308.0
2019-08-22 15:35:00,91.48,91.5,91.48,91.49,11580.0,74.7931,74.8095,74.7931,74.8013,11580.0
2019-08-22 15:40:00,91.5,91.5,91.49,91.5,11174.0,74.8095,74.8095,74.8013,74.8095,11174.0
2019-08-22 15:45:00,91.49,91.49,91.47,91.47,12033.0,74.8013,74.8013,74.785,74.785,12033.0
2019-08-22 15:50:00,91.47,91.51,91.47,91.51,26227.0,74.785,74.8177,74.785,74.8177,26227.0
2019-08-22 15:55:00,91.5,91.5,91.46,91.48,144381.0,74.8095,74.8095,74.7768,74.7931,144381.0
2019-08-23 09:30:00,91.48,91.48,91.42,91.47,8412.0,74.7931,74.7931,74.7441,74.785,8412.0
2019-08-23 09:35:00,91.43,91.5,91.42,91.49,15800.0,74.7523,74.8095,74.7441,74.8013,15800.0
2019-08-23 09:40:00,91.49,91.5,91.48,91.48,6931.0,74.8013,74.8095,74.7931,74.7931,6931.0
2019-08-23 09:45:00,91.48,91.49,91.48,91.49,42230.0,74.7931,74.8013,74.7931,74.8013,42230.0
2019-08-23 09:50:00,91.5,91.52,91.48,91.49,10739.0,74.8095,74.8258,74.7931,74.8013,10739.0
2019-08-23 09:55:00,91.49,91.52,91.49,91.52,30874.0,74.8013,74.8258,74.8013,74.8258,30874.0
2019-08-23 10:00:00,91.53,91.63,91.46,91.62,42387.0,74.834,74.9158,74.7768,74.9076,42387.0
2019-08-23 10:05:00,91.61,91.63,91.59,91.61,7039.0,74.8994,74.9158,74.8831,74.8994,7039.0
2019-08-23 10:10:00,91.62,91.65,91.62,91.65,14467.0,74.9076,74.9321,74.9076,74.9321,14467.0
2019-08-23 10:15:00,91.64,91.67,91.64,91.67,5002.0,74.9239,74.9485,74.9239,74.9485,5002.0
2019-08-23 10:20:00,91.67,91.69,91.66,91.68,20087.0,74.9485,74.9648,74.9403,74.9566,20087.0
2019-08-23 10:25:00,91.7,91.75,91.69,91.73,22181.0,74.973,75.0139,74.9648,74.9975,22181.0
2019-08-23 10:30:00,91.74,91.76,91.73,91.73,10113.0,75.0057,75.0221,74.9975,74.9975,10113.0
2019-08-23 10:35:00,91.74,91.77,91.73,91.75,25783.0,75.0057,75.0302,74.9975,75.0139,25783.0
2019-08-23 10:40:00,91.74,91.76,91.74,91.76,20971.0,75.0057,75.0221,75.0057,75.0221,20971.0
2019-08-23 10:45:00,91.76,91.82,91.74,91.8,15310.0,75.0221,75.0711,75.0057,75.0548,15310.0
2019-08-23 10:50:00,91.8,91.82,91.79,91.8,8271.0,75.0548,75.0711,75.0466,75.0548,8271.0
2019-08-23 10:55:00,91.81,91.85,91.8,91.84,5558.0,75.0629,75.0956,75.0548,75.0875,5558.0
2019-08-23 11:00:00,91.83,91.9,91.83,91.86,42311.0,75.0793,75.1365,75.0793,75.1038,42311.0
2019-08-23 11:05:00,91.85,91.88,91.83,91.86,15201.0,75.0956,75.1202,75.0793,75.1038,15201.0
2019-08-23 11:10:00,91.88,91.88,91.79,91.79,39399.0,75.1202,75.1202,75.0466,75.0466,39399.0
2019-08-23 11:15:00,91.8,91.82,91.78,91.79,10725.0,75.0548,75.0711,75.0384,75.0466,10725.0
2019-08-23 11:20:00,91.79,91.83,91.78,91.82,6181.0,75.0466,75.0793,75.0384,75.0711,6181.0
2019-08-23 11:25:00,91.83,91.83,91.8,91.82,4559.0,75.0793,75.0793,75.0548,75.0711,4559.0
2019-08-23 11:30:00,91.82,91.85,91.82,91.83,2095.0,75.0711,75.0956,75.0711,75.0793,2095.0
2019-08-23 11:35:00,91.83,91.85,91.8,91.81,4017.0,75.0793,75.0956,75.0548,75.0629,4017.0
2019-08-23 11:40:00,91.81,91.82,91.78,91.79,4898.0,75.0629,75.0711,75.0384,75.0466,4898.0
2019-08-23 11:45:00,91.8,91.82,91.79,91.8,4177.0,75.0548,75.0711,75.0466,75.0548,4177.0
2019-08-23 11:50:00,91.77,91.8,91.77,91.8,10766.0,75.0302,75.0548,75.0302,75.0548,10766.0
2019-08-23 11:55:00,91.8,91.83,91.8,91.82,7161.0,75.0548,75.0793,75.0548,75.0711,7161.0
2019-08-23 12:00:00,91.82,91.85,91.8,91.81,16534.0,75.0711,75.0956,75.0548,75.0629,16534.0
2019-08-23 12:05:00,91.82,91.82,91.79,91.79,5125.0,75.0711,75.0711,75.0466,75.0466,5125.0
2019-08-23 12:10:00,91.79,91.8,91.77,91.77,4798.0,75.0466,75.0548,75.0302,75.0302,4798.0
2019-08-23 12:15:00,91.77,91.77,91.72,91.75,7206.0,75.0302,75.0302,74.9894,75.0139,7206.0
2019-08-23 12:20:00,91.76,91.77,91.75,91.77,9350.0,75.0221,75.0302,75.0139,75.0302,9350.0
2019-08-23 12:25:00,91.77,91.78,91.76,91.77,7667.0,75.0302,75.0384,75.0221,75.0302,7667.0
2019-08-23 12:30:00,91.76,91.82,91.76,91.8,6178.0,75.0221,75.0711,75.0221,75.0548,6178.0
2019-08-23 12:35:00,91.8,91.81,91.79,91.81,3742.0,75.0548,75.0629,75.0466,75.0629,3742.0
2019-08-23 12:40:00,91.81,91.84,91.81,91.83,2611.0,75.0629,75.0875,75.0629,75.0793,2611.0
2019-08-23 12:45:00,91.84,91.85,91.82,91.83,2498.0,75.0875,75.0956,75.0711,75.0793,2498.0
2019-08-23 12:50:00,91.85,91.86,91.84,91.86,2615.0,75.0956,75.1038,75.0875,75.1038,2615.0
2019-08-23 12:55:00,91.86,91.88,91.86,91.88,1015.0,75.1038,75.1202,75.1038,75.1202,1015.0
2019-08-23 13:00:00,91.88,91.89,91.85,91.86,2681.0,75.1202,75.1283,75.0956,75.1038,2681.0
2019-08-23 13:05:00,91.89,91.89,91.87,91.87,5571.0,75.1283,75.1283,75.112,75.112,5571.0
2019-08-23 13:10:00,91.89,91.89,91.84,91.85,22125.0,75.1283,75.1283,75.0875,75.0956,22125.0
2019-08-23 13:15:00,91.85,91.88,91.84,91.87,16487.0,75.0956,75.1202,75.0875,75.112,16487.0
2019-08-23 13:20:00,91.86,91.89,91.85,91.89,5784.0,75.1038,75.1283,75.0956,75.1283,5784.0
2019-08-23 13:25:00,91.91,91.91,91.87,91.87,12390.0,75.1447,75.1447,75.112,75.112,12390.0
2019-08-23 13:30:00,91.88,91.88,91.85,91.86,8333.0,75.1202,75.1202,75.0956,75.1038,8333.0
2019-08-23 13:35:00,91.87,91.89,91.86,91.88,8997.0,75.112,75.1283,75.1038,75.1202,8997.0
2019-08-23 13:40:00,91.88,91.89,91.87,91.89,37011.0,75.1202,75.1283,75.112,75.1283,37011.0
2019-08-23 13:45:00,91.9,91.9,91.86,91.88,105420.0,75.1365,75.1365,75.1038,75.1202,105420.0
2019-08-23 13:50:00,91.88,91.89,91.86,91.87,13525.0,75.1202,75.1283,75.1038,75.112,13525.0
2019-08-23 13:55:00,91.87,91.87,91.85,91.86,12242.0,75.112,75.112,75.0956,75.1038,12242.0
2019-08-23 14:00:00,91.85,91.85,91.82,91.83,4322.0,75.0956,75.0956,75.0711,75.0793,4322.0
2019-08-23 14:05:00,91.84,91.84,91.82,91.83,11619.0,75.0875,75.0875,75.0711,75.0793,11619.0
2019-08-23 14:10:00,91.84,91.85,91.83,91.84,5210.0,75.0875,75.0956,75.0793,75.0875,5210.0
2019-08-23 14:15:00,91.84,91.85,91.79,91.81,9442.0,75.0875,75.0956,75.0466,75.0629,9442.0
2019-08-23 14:20:00,91.81,91.81,91.79,91.81,5291.0,75.0629,75.0629,75.0466,75.0629,5291.0
2019-08-23 14:25:00,91.82,91.84,91.8,91.81,16546.0,75.0711,75.0875,75.0548,75.0629,16546.0
2019-08-23 14:30:00,91.81,91.81,91.78,91.78,13254.0,75.0629,75.0629,75.0384,75.0384,13254.0
2019-08-23 14:35:00,91.78,91.79,91.77,91.78,7586.0,75.0384,75.0466,75.0302,75.0384,7586.0
2019-08-23 14:40:00,91.78,91.78,91.75,91.76,5250.0,75.0384,75.0384,75.0139,75.0221,5250.0
2019-08-23 14:45:00,91.75,91.77,91.74,91.77,2995.0,75.0139,75.0302,75.0057,75.0302,2995.0
2019-08-23 14:50:00,91.76,91.77,91.74,91.75,18704.0,75.0221,75.0302,75.0057,75.0139,18704.0
2019-08-23 14:55:00,91.75,91.76,91.74,91.76,3489.0,75.0139,75.0221,75.0057,75.0221,3489.0
2019-08-23 15:00:00,91.76,91.77,91.74,91.75,9747.0,75.0221,75.0302,75.0057,75.0139,9747.0
2019-08-23 15:05:00,91.75,91.75,91.7,91.71,13787.0,75.0139,75.0139,74.973,74.9812,13787.0
2019-08-23 15:10:00,91.7,91.73,91.7,91.72,12296.0,74.973,74.9975,74.973,74.9894,12296.0
2019-08-23 15:15:00,91.72,91.74,91.71,91.73,5252.0,74.9894,75.0057,74.9812,74.9975,5252.0
2019-08-23 15:20:00,91.74,91.76,91.73,91.76,12513.0,75.0057,75.0221,74.9975,75.0221,12513.0
2019-08-23 15:25:00,91.75,91.77,91.75,91.76,5795.0,75.0139,75.0302,75.0139,75.0221,5795.0
2019-08-23 15:30:00,91.76,91.78,91.76,91.77,6151.0,75.0221,75.0384,75.0221,75.0302,6151.0
2019-08-23 15:35:00,91.77,91.78,91.76,91.77,14479.0,75.0302,75.0384,75.0221,75.0302,14479.0
2019-08-23 15:40:00,91.78,91.78,91.74,91.76,14837.0,75.0384,75.0384,75.0057,75.0221,14837.0
2019-08-23 15:45:00,91.75,91.78,91.74,91.75,20679.0,75.0139,75.0384,75.0057,75.0139,20679.0
2019-08-23 15:50:00,91.74,91.77,91.72,91.77,50786.0,75.0057,75.0302,74.9894,75.0302,50786.0
2019-08-23 15:55:00,91.77,91.78,91.74,91.75,21693.0,75.0302,75.0384,75.0057,75.0139,21693.0
2019-08-26 09:30:00,91.78,91.79,91.74,91.77,29657.0,75.0384,75.0466,75.0057,75.0302,29657.0
2019-08-26 09:35:00,91.77,91.79,91.75,91.79,11977.0,75.0302,75.0466,75.0139,75.0466,11977.0
2019-08-26 09:40:00,91.78,91.8,91.77,91.78,4300.0,75.0384,75.0548,75.0302,75.0384,4300.0
2019-08-26 09:45:00,91.78,91.78,91.75,91.76,5904.0,75.0384,75.0384,75.0139,75.0221,5904.0
2019-08-26 09:50:00,91.76,91.81,91.75,91.8,55949.0,75.0221,75.0629,75.0139,75.0548,55949.0
2019-08-26 09:55:00,91.81,91.83,91.8,91.82,4755.0,75.0629,75.0793,75.0548,75.0711,4755.0
2019-08-26 10:00:00,91.82,91.84,91.81,91.82,23487.0,75.0711,75.0875,75.0629,75.0711,23487.0
2019-08-26 10:05:00,91.8,91.81,91.79,91.81,8924.0,75.0548,75.0629,75.0466,75.0629,8924.0
2019-08-26 10:10:00,91.81,91.83,91.81,91.81,2640.0,75.0629,75.0793,75.0629,75.0629,2640.0
2019-08-26 10:15:00,91.81,91.87,91.81,91.87,9659.0,75.0629,75.112,75.0629,75.112,9659.0
2019-08-26 10:20:00,91.87,91.88,91.85,91.86,13888.0,75.112,75.1202,75.0956,75.1038,13888.0
2019-08-26 10:25:00,91.86,91.86,91.83,91.84,3811.0,75.1038,75.1038,75.0793,75.0875,3811.0
2019-08-26 10:30:00,91.84,91.86,91.83,91.84,17658.0,75.0875,75.1038,75.0793,75.0875,17658.0
2019-08-26 10:35:00,91.84,91.85,91.82,91.83,7767.0,75.0875,75.0956,75.0711,75.0793,7767.0
2019-08-26 10:40:00,91.83,91.85,91.8,91.8,12842.0,75.0793,75.0956,75.0548,75.0548,12842.0
2019-08-26 10:45:00,91.81,91.82,91.79,91.81,26657.0,75.0629,75.0711,75.0466,75.0629,26657.0
2019-08-26 10:50:00,91.81,91.83,91.8,91.81,12645.0,75.0629,75.0793,75.0548,75.0629,12645.0
2019-08-26 10:55:00,91.8,91.82,91.8,91.8,16971.0,75.0548,75.0711,75.0548,75.0548,16971.0
2019-08-26 11:00:00,91.82,91.84,91.8,91.83,14067.0,75.0711,75.0875,75.0548,75.0793,14067.0
2019-08-26 11:05:00,91.84,91.87,91.83,91.87,3156.0,75.0875,75.112,75.0793,75.112,3156.0
2019-08-26 11:10:00,91.86,91.89,91.85,91.88,16215.0,75.1038,75.1283,75.0956,75.1202,16215.0
2019-08-26 11:15:00,91.88,91.89,91.86,91.89,18109.0,75.1202,75.1283,75.1038,75.1283,18109.0
2019-08-26 11:20:00,91.89,91.89,91.86,91.87,6853.0,75.1283,75.1283,75.1038,75.112,6853.0
2019-08-26 11:25:00,91.87,91.88,91.86,91.88,8021.0,75.112,75.1202,75.1038,75.1202,8021.0
2019-08-26 11:30:00,91.87,91.87,91.84,91.84,3670.0,75.112,75.112,75.0875,75.0875,3670.0
2019-08-26 11:35:00,91.84,91.86,91.84,91.85,4279.0,75.0875,75.1038,75.0875,75.0956,4279.0
2019-08-26 11:40:00,91.86,91.87,91.82,91.82,13711.0,75.1038,75.112,75.0711,75.0711,13711.0
2019-08-26 11:45:00,91.83,91.83,91.82,91.83,2290.0,75.0793,75.0793,75.0711,75.0793,2290.0
2019-08-26 11:50:00,91.83,91.83,91.8,91.81,12023.0,75.0793,75.0793,75.0548,75.0629,12023.0
2019-08-26 11:55:00,91.81,91.81,91.79,91.8,2014.0,75.0629,75.0629,75.0466,75.0548,2014.0
2019-08-26 12:00:00,91.8,91.81,91.78,91.8,11460.0,75.0548,75.0629,75.0384,75.0548,11460.0
2019-08-26 12:05:00,91.78,91.79,91.77,91.78,3296.0,75.0384,75.0466,75.0302,75.0384,3296.0
2019-08-26 12:10:00,91.78,91.8,91.77,91.78,55749.0,75.0384,75.0548,75.0302,75.0384,55749.0
2019-08-26 12:15:00,91.79,91.8,91.79,91.8,8937.0,75.0466,75.0548,75.0466,75.0548,8937.0
2019-08-26 12:20:00,91.8,91.8,91.77,91.78,7139.0,75.0548,75.0548,75.0302,75.0384,7139.0
2019-08-26 12:25:00,91.78,91.79,91.77,91.78,18057.0,75.0384,75.0466,75.0302,75.0384,18057.0
2019-08-26 12:30:00,91.78,91.8,91.77,91.8,9945.0,75.0384,75.0548,75.0302,75.0548,9945.0
2019-08-26 12:35:00,91.8,91.8,91.78,91.8,37093.0,75.0548,75.0548,75.0384,75.0548,37093.0
2019-08-26 12:40:00,91.79,91.8,91.78,91.79,7389.0,75.0466,75.0548,75.0384,75.0466,7389.0
2019-08-26 12:45:00,91.79,91.79,91.78,91.78,4891.0,75.0466,75.0466,75.0384,75.0384,4891.0
2019-08-26 12:50:00,91.79,91.79,91.76,91.77,7422.0,75.0466,75.0466,75.0221,75.0302,7422.0
2019-08-26 12:55:00,91.76,91.76,91.75,91.76,4320.0,75.0221,75.0221,75.0139,75.0221,4320.0
2019-08-26 13:00:00,91.76,91.76,91.75,91.75,7815.0,75.0221,75.0221,75.0139,75.0139,7815.0
2019-08-26 13:05:00,91.76,91.76,91.74,91.74,4442.0,75.0221,75.0221,75.0057,75.0057,4442.0
2019-08-26 13:10:00,91.73,91.76,91.73,91.76,6607.0,74.9975,75.0221,74.9975,75.0221,6607.0
2019-08-26 13:15:00,91.75,91.76,91.73,91.75,4741.0,75.0139,75.0221,74.9975,75.0139,4741.0
2019-08-26 13:20:00,91.75,91.77,91.74,91.77,13548.0,75.0139,75.0302,75.0057,75.0302,13548.0
2019-08-26 13:25:00,91.77,91.77,91.74,91.75,20792.0,75.0302,75.0302,75.0057,75.0139,20792.0
2019-08-26 13:30:00,91.75,91.76,91.74,91.76,38764.0,75.0139,75.0221,75.0057,75.0221,38764.0
2019-08-26 13:35:00,91.76,91.76,91.74,91.76,17852.0,75.0221,75.0221,75.0057,75.0221,17852.0
2019-08-26 13:40:00,91.76,91.77,91.75,91.77,11760.0,75.0221,75.0302,75.0139,75.0302,11760.0
2019-08-26 13:45:00,91.77,91.77,91.76,91.77,5754.0,75.0302,75.0302,75.0221,75.0302,5754.0
2019-08-26 13:50:00,91.77,91.77,91.75,91.76,51910.0,75.0302,75.0302,75.0139,75.0221,51910.0
2019-08-26 13:55:00,91.77,91.77,91.76,91.77,4947.0,75.0302,75.0302,75.0221,75.0302,4947.0
2019-08-26 14:00:00,91.77,91.77,91.75,91.75,7552.0,75.0302,75.0302,75.0139,75.0139,7552.0
2019-08-26 14:05:00,91.75,91.76,91.73,91.74,7408.0,75.0139,75.0221,74.9975,75.0057,7408.0
2019-08-26 14:10:00,91.74,91.75,91.73,91.75,6181.0,75.0057,75.0139,74.9975,75.0139,6181.0
2019-08-26 14:15:00,91.75,91.76,91.75,91.76,21595.0,75.0139,75.0221,75.0139,75.0221,21595.0
2019-08-26 14:20:00,91.76,91.76,91.75,91.76,6673.0,75.0221,75.0221,75.0139,75.0221,6673.0
2019-08-26 14:25:00,91.76,91.76,91.75,91.75,13697.0,75.0221,75.0221,75.0139,75.0139,13697.0
2019-08-26 14:30:00,91.75,91.76,91.71,91.71,7460.0,75.0139,75.0221,74.9812,74.9812,7460.0
2019-08-26 14:35:00,91.71,91.72,91.69,91.71,12791.0,74.9812,74.9894,74.9648,74.9812,12791.0
2019-08-26 14:40:00,91.7,91.71,91.69,91.7,11155.0,74.973,74.9812,74.9648,74.973,11155.0
2019-08-26 14:45:00,91.7,91.71,91.67,91.68,8503.0,74.973,74.9812,74.9485,74.9566,8503.0
2019-08-26 14:50:00,91.69,91.7,91.68,91.68,12678.0,74.9648,74.973,74.9566,74.9566,12678.0
2019-08-26 14:55:00,91.68,91.69,91.66,91.68,45645.0,74.9566,74.9648,74.9403,74.9566,45645.0
2019-08-26 15:00:00,91.68,91.69,91.67,91.68,6167.0,74.9566,74.9648,74.9485,74.9566,6167.0
2019-08-26 15:05:00,91.69,91.69,91.67,91.68,11812.0,74.9648,74.9648,74.9485,74.9566,11812.0
2019-08-26 15:10:00,91.68,91.68,91.67,91.68,8360.0,74.9566,74.9566,74.9485,74.9566,8360.0
2019-08-26 15:15:00,91.68,91.68,91.67,91.67,21215.0,74.9566,74.9566,74.9485,74.9485,21215.0
2019-08-26 15:20:00,91.68,91.68,91.66,91.68,28482.0,74.9566,74.9566,74.9403,74.9566,28482.0
2019-08-26 15:25:00,91.68,91.68,91.67,91.68,7266.0,74.9566,74.9566,74.9485,74.9566,7266.0
2019-08-26 15:30:00,91.68,91.72,91.67,91.72,60291.0,74.9566,74.9894,74.9485,74.9894,60291.0
2019-08-26 15:35:00,91.72,91.72,91.7,91.7,33693.0,74.9894,74.9894,74.973,74.973,33693.0
2019-08-26 15:40:00,91.7,91.74,91.7,91.73,35103.0,74.973,75.0057,74.973,74.9975,35103.0
2019-08-26 15:45:00,91.73,91.74,91.73,91.73,12248.0,74.9975,75.0057,74.9975,74.9975,12248.0
2019-08-26 15:50:00,91.73,91.75,91.73,91.74,12568.0,74.9975,75.0139,74.9975,75.0057,12568.0
2019-08-26 15:55:00,91.75,91.77,91.74,91.76,56097.0,75.0139,75.0302,75.0057,75.0221,56097.0
2019-08-27 09:30:00,91.85,91.87,91.81,91.86,180050.0,75.0956,75.112,75.0629,75.1038,180050.0
2019-08-27 09:35:00,91.85,91.89,91.85,91.89,2039.0,75.0956,75.1283,75.0956,75.1283,2039.0
2019-08-27 09:40:00,91.89,91.93,91.88,91.93,4550.0,75.1283,75.161,75.1202,75.161,4550.0
2019-08-27 09:45:00,91.93,91.95,91.93,91.95,6486.0,75.161,75.1774,75.161,75.1774,6486.0
2019-08-27 09:50:00,91.97,91.97,91.94,91.95,8751.0,75.1937,75.1937,75.1692,75.1774,8751.0
2019-08-27 09:55:00,91.96,91.96,91.95,91.95,6300.0,75.1856,75.1856,75.1774,75.1774,6300.0
2019-08-27 10:00:00,91.95,91.96,91.93,91.93,23590.0,75.1774,75.1856,75.161,75.161,23590.0
2019-08-27 10:05:00,91.93,91.95,91.92,91.93,7444.0,75.161,75.1774,75.1529,75.161,7444.0
2019-08-27 10:10:00,91.93,91.93,91.89,91.91,12184.0,75.161,75.161,75.1283,75.1447,12184.0
2019-08-27 10:15:00,91.9,91.93,91.9,91.92,9721.0,75.1365,75.161,75.1365,75.1529,9721.0
2019-08-27 10:20:00,91.91,91.94,91.91,91.93,16276.0,75.1447,75.1692,75.1447,75.161,16276.0
2019-08-27 10:25:00,91.94,91.94,91.92,91.93,2353.0,75.1692,75.1692,75.1529,75.161,2353.0
2019-08-27 10:30:00,91.94,91.96,91.94,91.95,922.0,75.1692,75.1856,75.1692,75.1774,922.0
2019-08-27 10:35:00,91.96,91.97,91.96,91.96,5839.0,75.1856,75.1937,75.1856,75.1856,5839.0
2019-08-27 10:40:00,91.97,91.98,91.96,91.97,6359.0,75.1937,75.2019,75.1856,75.1937,6359.0
2019-08-27 10:45:00,91.98,92.0,91.97,92.0,13749.0,75.2019,75.2183,75.1937,75.2183,13749.0
2019-08-27 10:50:00,92.0,92.0,91.97,91.98,12297.0,75.2183,75.2183,75.1937,75.2019,12297.0
2019-08-27 10:55:00,91.98,92.03,91.98,92.02,15118.0,75.2019,75.2428,75.2019,75.2346,15118.0
2019-08-27 11:00:00,92.02,92.02,91.99,92.01,27256.0,75.2346,75.2346,75.2101,75.2265,27256.0
2019-08-27 11:05:00,92.01,92.03,92.0,92.03,7294.0,75.2265,75.2428,75.2183,75.2428,7294.0
2019-08-27 11:10:00,92.03,92.04,92.01,92.03,9381.0,75.2428,75.251,75.2265,75.2428,9381.0
2019-08-27 11:15:00,92.04,92.04,92.02,92.02,4695.0,75.251,75.251,75.2346,75.2346,4695.0
2019-08-27 11:20:00,92.03,92.04,92.01,92.03,13160.0,75.2428,75.251,75.2265,75.2428,13160.0
2019-08-27 11:25:00,92.03,92.05,92.02,92.05,11956.0,75.2428,75.2592,75.2346,75.2592,11956.0
2019-08-27 11:30:00,92.05,92.05,92.04,92.05,13851.0,75.2592,75.2592,75.251,75.2592,13851.0
2019-08-27 11:35:00,92.04,92.05,92.04,92.05,6154.0,75.251,75.2592,75.251,75.2592,6154.0
2019-08-27 11:40:00,92.04,92.05,92.04,92.05,7330.0,75.251,75.2592,75.251,75.2592,7330.0
2019-08-27 11:45:00,92.05,92.05,92.04,92.05,8217.0,75.2592,75.2592,75.251,75.2592,8217.0
2019-08-27 11:50:00,92.04,92.05,92.02,92.04,8434.0,75.251,75.2592,75.2346,75.251,8434.0
2019-08-27 11:55:00,92.04,92.04,92.03,92.03,4993.0,75.251,75.251,75.2428,75.2428,4993.0
2019-08-27 12:00:00,92.03,92.04,92.02,92.03,5061.0,75.2428,75.251,75.2346,75.2428,5061.0
2019-08-27 12:05:00,92.03,92.05,92.03,92.05,27040.0,75.2428,75.2592,75.2428,75.2592,27040.0
2019-08-27 12:10:00,92.05,92.05,92.03,92.04,7676.0,75.2592,75.2592,75.2428,75.251,7676.0
2019-08-27 12:15:00,92.03,92.04,92.02,92.04,9013.0,75.2428,75.251,75.2346,75.251,9013.0
2019-08-27 12:20:00,92.04,92.05,92.03,92.04,17107.0,75.251,75.2592,75.2428,75.251,17107.0
2019-08-27 12:25:00,92.05,92.05,92.02,92.03,6550.0,75.2592,75.2592,75.2346,75.2428,6550.0
2019-08-27 12:30:00,92.03,92.05,92.03,92.05,18177.0,75.2428,75.2592,75.2428,75.2592,18177.0
2019-08-27 12:35:00,92.04,92.06,92.03,92.05,11795.0,75.251,75.2673,75.2428,75.2592,11795.0
2019-08-27 12:40:00,92.04,92.05,92.03,92.04,6115.0,75.251,75.2592,75.2428,75.251,6115.0
2019-08-27 12:45:00,92.04,92.04,92.03,92.04,4147.0,75.251,75.251,75.2428,75.251,4147.0
2019-08-27 12:50:00,92.04,92.05,92.04,92.05,4892.0,75.251,75.2592,75.251,75.2592,4892.0
2019-08-27 12:55:00,92.05,92.05,92.03,92.04,22362.0,75.2592,75.2592,75.2428,75.251,22362.0
2019-08-27 13:00:00,92.03,92.04,92.03,92.04,5145.0,75.2428,75.251,75.2428,75.251,5145.0
2019-08-27 13:05:00,92.04,92.04,92.03,92.04,2125.0,75.251,75.251,75.2428,75.251,2125.0
2019-08-27 13:10:00,92.03,92.03,91.99,92.01,41947.0,75.2428,75.2428,75.2101,75.2265,41947.0
2019-08-27 13:15:00,92.01,92.01,92.0,92.0,8439.0,75.2265,75.2265,75.2183,75.2183,8439.0
2019-08-27 13:20:00,92.01,92.02,92.0,92.02,11016.0,75.2265,75.2346,75.2183,75.2346,11016.0
2019-08-27 13:25:00,92.02,92.03,92.01,92.02,40063.0,75.2346,75.2428,75.2265,75.2346,40063.0
2019-08-27 13:30:00,92.02,92.03,92.01,92.02,3548.0,75.2346,75.2428,75.2265,75.2346,3548.0
2019-08-27 13:35:00,92.03,92.03,91.99,92.01,23868.0,75.2428,75.2428,75.2101,75.2265,23868.0
2019-08-27 13:40:00,92.01,92.02,92.0,92.02,4055.0,75.2265,75.2346,75.2183,75.2346,4055.0
2019-08-27 13:45:00,92.01,92.02,92.01,92.02,5648.0,75.2265,75.2346,75.2265,75.2346,5648.0
2019-08-27 13:50:00,92.02,92.02,92.01,92.02,6328.0,75.2346,75.2346,75.2265,75.2346,6328.0
2019-08-27 13:55:00,92.02,92.02,92.01,92.02,18764.0,75.2346,75.2346,75.2265,75.2346,18764.0
2019-08-27 14:00:00,92.02,92.02,92.0,92.01,11332.0,75.2346,75.2346,75.2183,75.2265,11332.0
2019-08-27 14:05:00,92.01,92.01,91.99,92.01,8593.0,75.2265,75.2265,75.2101,75.2265,8593.0
2019-08-27 14:10:00,92.0,92.01,91.99,92.01,15503.0,75.2183,75.2265,75.2101,75.2265,15503.0
2019-08-27 14:15:00,92.0,92.01,91.99,92.0,14551.0,75.2183,75.2265,75.2101,75.2183,14551.0
2019-08-27 14:20:00,92.0,92.0,91.99,92.0,5098.0,75.2183,75.2183,75.2101,75.2183,5098.0
2019-08-27 14:25:00,91.99,92.0,91.99,92.0,7867.0,75.2101,75.2183,75.2101,75.2183,7867.0
2019-08-27 14:30:00,91.99,92.0,91.99,91.99,2641.0,75.2101,75.2183,75.2101,75.2101,2641.0
2019-08-27 14:35:00,91.99,92.0,91.98,91.98,13765.0,75.2101,75.2183,75.2019,75.2019,13765.0
2019-08-27 14:40:00,91.98,91.99,91.98,91.99,2960.0,75.2019,75.2101,75.2019,75.2101,2960.0
2019-08-27 14:45:00,91.99,91.99,91.97,91.98,9451.0,75.2101,75.2101,75.1937,75.2019,9451.0
2019-08-27 14:50:00,91.98,91.99,91.98,91.98,18962.0,75.2019,75.2101,75.2019,75.2019,18962.0
2019-08-27 14:55:00,91.98,91.99,91.97,91.98,14069.0,75.2019,75.2101,75.1937,75.2019,14069.0
2019-08-27 15:00:00,91.99,91.99,91.96,91.98,19084.0,75.2101,75.2101,75.1856,75.2019,19084.0
2019-08-27 15:05:00,91.97,91.99,91.96,91.97,21896.0,75.1937,75.2101,75.1856,75.1937,21896.0
2019-08-27 15:10:00,91.96,91.98,91.95,91.96,6103.0,75.1856,75.2019,75.1774,75.1856,6103.0
2019-08-27 15:15:00,91.97,91.97,91.95,91.95,13198.0,75.1937,75.1937,75.1774,75.1774,13198.0
2019-08-27 15:20:00,91.96,91.96,91.93,91.95,21585.0,75.1856,75.1856,75.161,75.1774,21585.0
2019-08-27 15:25:00,91.95,91.95,91.94,91.95,8447.0,75.1774,75.1774,75.1692,75.1774,8447.0
2019-08-27 15:30:00,91.94,91.95,91.93,91.95,30630.0,75.1692,75.1774,75.161,75.1774,30630.0
2019-08-27 15:35:00,91.95,91.97,91.94,91.97,10559.0,75.1774,75.1937,75.1692,75.1937,10559.0
2019-08-27 15:40:00,91.97,92.0,91.96,92.0,13121.0,75.1937,75.2183,75.1856,75.2183,13121.0
2019-08-27 15:45:00,91.99,92.0,91.97,91.97,21935.0,75.2101,75.2183,75.1937,75.1937,21935.0
2019-08-27 15:50:00,91.97,91.98,91.96,91.98,6442.0,75.1937,75.2019,75.1856,75.2019,6442.0
2019-08-27 15:55:00,91.98,92.01,91.98,92.01,35341.0,75.2019,75.2265,75.2019,75.2265,35341.0
2019-08-28 09:30:00,92.14,92.23,92.11,92.13,28703.0,75.3327,75.4063,75.3082,75.3246,28703.0
2019-08-28 09:35:00,92.13,92.14,92.09,92.12,60216.0,75.3246,75.3327,75.2919,75.3164,60216.0
2019-08-28 09:40:00,92.11,92.11,92.07,92.07,8248.0,75.3082,75.3082,75.2755,75.2755,8248.0
2019-08-28 09:45:00,92.07,92.09,92.07,92.08,11847.0,75.2755,75.2919,75.2755,75.2837,11847.0
2019-08-28 09:50:00,92.07,92.1,92.07,92.09,6167.0,75.2755,75.3,75.2755,75.2919,6167.0
2019-08-28 09:55:00,92.08,92.09,92.05,92.06,18896.0,75.2837,75.2919,75.2592,75.2673,18896.0
2019-08-28 10:00:00,92.06,92.08,92.06,92.07,18801.0,75.2673,75.2837,75.2673,75.2755,18801.0
2019-08-28 10:05:00,92.07,92.09,92.06,92.09,11207.0,75.2755,75.2919,75.2673,75.2919,11207.0
2019-08-28 10:10:00,92.08,92.09,92.05,92.05,14151.0,75.2837,75.2919,75.2592,75.2592,14151.0
2019-08-28 10:15:00,92.06,92.07,92.05,92.06,9046.0,75.2673,75.2755,75.2592,75.2673,9046.0
2019-08-28 10:20:00,92.06,92.07,92.05,92.07,5991.0,75.2673,75.2755,75.2592,75.2755,5991.0
2019-08-28 10:25:00,92.07,92.07,92.04,92.05,5908.0,75.2755,75.2755,75.251,75.2592,5908.0
2019-08-28 10:30:00,92.04,92.04,92.02,92.03,22753.0,75.251,75.251,75.2346,75.2428,22753.0
2019-08-28 10:35:00,92.02,92.04,92.02,92.03,12270.0,75.2346,75.251,75.2346,75.2428,12270.0
2019-08-28 10:40:00,92.03,92.03,92.01,92.03,24978.0,75.2428,75.2428,75.2265,75.2428,24978.0
2019-08-28 10:45:00,92.03,92.03,92.01,92.03,6502.0,75.2428,75.2428,75.2265,75.2428,6502.0
2019-08-28 10:50:00,92.04,92.04,92.03,92.04,5019.0,75.251,75.251,75.2428,75.251,5019.0
2019-08-28 10:55:00,92.04,92.04,92.03,92.04,16749.0,75.251,75.251,75.2428,75.251,16749.0
2019-08-28 11:00:00,92.05,92.07,92.04,92.07,11630.0,75.2592,75.2755,75.251,75.2755,11630.0
2019-08-28 11:05:00,92.06,92.07,92.05,92.07,7602.0,75.2673,75.2755,75.2592,75.2755,7602.0
2019-08-28 11:10:00,92.06,92.08,92.06,92.08,9074.0,75.2673,75.2837,75.2673,75.2837,9074.0
2019-08-28 11:15:00,92.07,92.09,92.07,92.07,59927.0,75.2755,75.2919,75.2755,75.2755,59927.0
2019-08-28 11:20:00,92.07,92.08,92.06,92.08,7860.0,75.2755,75.2837,75.2673,75.2837,7860.0
2019-08-28 11:25:00,92.07,92.09,92.07,92.08,5500.0,75.2755,75.2919,75.2755,75.2837,5500.0
2019-08-28 11:30:00,92.09,92.09,92.06,92.07,45682.0,75.2919,75.2919,75.2673,75.2755,45682.0
2019-08-28 11:35:00,92.07,92.07,92.06,92.07,10822.0,75.2755,75.2755,75.2673,75.2755,10822.0
2019-08-28 11:40:00,92.06,92.09,92.06,92.08,10800.0,75.2673,75.2919,75.2673,75.2837,10800.0
2019-08-28 11:45:00,92.08,92.08,92.07,92.07,15062.0,75.2837,75.2837,75.2755,75.2755,15062.0
2019-08-28 11:50:00,92.08,92.08,92.07,92.08,5110.0,75.2837,75.2837,75.2755,75.2837,5110.0
2019-08-28 11:55:00,92.08,92.08,92.07,92.08,6474.0,75.2837,75.2837,75.2755,75.2837,6474.0
2019-08-28 12:00:00,92.08,92.08,92.07,92.08,8230.0,75.2837,75.2837,75.2755,75.2837,8230.0
2019-08-28 12:05:00,92.08,92.08,92.07,92.08,6264.0,75.2837,75.2837,75.2755,75.2837,6264.0
2019-08-28 12:10:00,92.08,92.08,92.07,92.08,7278.0,75.2837,75.2837,75.2755,75.2837,7278.0
2019-08-28 12:15:00,92.08,92.08,92.05,92.06,15934.0,75.2837,75.2837,75.2592,75.2673,15934.0
2019-08-28 12:20:00,92.06,92.06,92.05,92.05,3658.0,75.2673,75.2673,75.2592,75.2592,3658.0
2019-08-28 12:25:00,92.06,92.06,92.05,92.06,15259.0,75.2673,75.2673,75.2592,75.2673,15259.0
2019-08-28 12:30:00,92.06,92.07,92.05,92.06,9744.0,75.2673,75.2755,75.2592,75.2673,9744.0
2019-08-28 12:35:00,92.06,92.06,92.05,92.06,19643.0,75.2673,75.2673,75.2592,75.2673,19643.0
2019-08-28 12:40:00,92.06,92.06,92.04,92.05,27171.0,75.2673,75.2673,75.251,75.2592,27171.0
2019-08-28 12:45:00,92.05,92.05,92.04,92.05,4210.0,75.2592,75.2592,75.251,75.2592,4210.0
2019-08-28 12:50:00,92.05,92.05,92.04,92.05,16305.0,75.2592,75.2592,75.251,75.2592,16305.0
2019-08-28 12:55:00,92.05,92.05,92.03,92.04,17623.0,75.2592,75.2592,75.2428,75.251,17623.0
2019-08-28 13:00:00,92.03,92.08,92.01,92.07,36445.0,75.2428,75.2837,75.2265,75.2755,36445.0
2019-08-28 13:05:00,92.07,92.08,92.06,92.08,2454.0,75.2755,75.2837,75.2673,75.2837,2454.0
2019-08-28 13:10:00,92.1,92.13,92.1,92.11,9222.0,75.3,75.3246,75.3,75.3082,9222.0
2019-08-28 13:15:00,92.11,92.12,92.09,92.09,10070.0,75.3082,75.3164,75.2919,75.2919,10070.0
2019-08-28 13:20:00,92.09,92.11,92.09,92.09,28100.0,75.2919,75.3082,75.2919,75.2919,28100.0
2019-08-28 13:25:00,92.1,92.11,92.09,92.11,27487.0,75.3,75.3082,75.2919,75.3082,27487.0
2019-08-28 13:30:00,92.11,92.12,92.1,92.11,27124.0,75.3082,75.3164,75.3,75.3082,27124.0
2019-08-28 13:35:00,92.11,92.12,92.1,92.11,32589.0,75.3082,75.3164,75.3,75.3082,32589.0
2019-08-28 13:40:00,92.11,92.13,92.11,92.13,7052.0,75.3082,75.3246,75.3082,75.3246,7052.0
2019-08-28 13:45:00,92.13,92.13,92.11,92.12,17253.0,75.3246,75.3246,75.3082,75.3164,17253.0
2019-08-28 13:50:00,92.11,92.13,92.11,92.13,12838.0,75.3082,75.3246,75.3082,75.3246,12838.0
2019-08-28 13:55:00,92.13,92.13,92.1,92.11,19860.0,75.3246,75.3246,75.3,75.3082,19860.0
2019-08-28 14:00:00,92.11,92.11,92.1,92.11,6433.0,75.3082,75.3082,75.3,75.3082,6433.0
2019-08-28 14:05:00,92.11,92.11,92.1,92.11,9858.0,75.3082,75.3082,75.3,75.3082,9858.0
2019-08-28 14:10:00,92.11,92.11,92.1,92.11,5589.0,75.3082,75.3082,75.3,75.3082,5589.0
2019-08-28 14:15:00,92.11,92.11,92.1,92.11,6866.0,75.3082,75.3082,75.3,75.3082,6866.0
2019-08-28 14:20:00,92.11,92.12,92.1,92.12,9879.0,75.3082,75.3164,75.3,75.3164,9879.0
2019-08-28 14:25:00,92.11,92.12,92.11,92.12,2890.0,75.3082,75.3164,75.3082,75.3164,2890.0
2019-08-28 14:30:00,92.12,92.12,92.11,92.11,45602.0,75.3164,75.3164,75.3082,75.3082,45602.0
2019-08-28 14:35:00,92.12,92.12,92.1,92.1,11592.0,75.3164,75.3164,75.3,75.3,11592.0
2019-08-28 14:40:00,92.09,92.1,92.09,92.09,10363.0,75.2919,75.3,75.2919,75.2919,10363.0
2019-08-28 14:45:00,92.09,92.09,92.08,92.08,7564.0,75.2919,75.2919,75.2837,75.2837,7564.0
2019-08-28 14:50:00,92.09,92.09,92.08,92.09,33561.0,75.2919,75.2919,75.2837,75.2919,33561.0
2019-08-28 14:55:00,92.09,92.09,92.07,92.07,20303.0,75.2919,75.2919,75.2755,75.2755,20303.0
2019-08-28 15:00:00,92.08,92.09,92.07,92.08,29720.0,75.2837,75.2919,75.2755,75.2837,29720.0
2019-08-28 15:05:00,92.08,92.08,92.07,92.08,10057.0,75.2837,75.2837,75.2755,75.2837,10057.0
2019-08-28 15:10:00,92.08,92.08,92.07,92.08,20323.0,75.2837,75.2837,75.2755,75.2837,20323.0
2019-08-28 15:15:00,92.08,92.08,92.06,92.06,31621.0,75.2837,75.2837,75.2673,75.2673,31621.0
2019-08-28 15:20:00,92.06,92.07,92.06,92.07,20593.0,75.2673,75.2755,75.2673,75.2755,20593.0
2019-08-28 15:25:00,92.06,92.09,92.06,92.07,38101.0,75.2673,75.2919,75.2673,75.2755,38101.0
2019-08-28 15:30:00,92.06,92.08,92.06,92.07,18542.0,75.2673,75.2837,75.2673,75.2755,18542.0
2019-08-28 15:35:00,92.08,92.08,92.07,92.07,8326.0,75.2837,75.2837,75.2755,75.2755,8326.0
2019-08-28 15:40:00,92.08,92.08,92.06,92.07,5117.0,75.2837,75.2837,75.2673,75.2755,5117.0
2019-08-28 15:45:00,92.07,92.08,92.05,92.06,12189.0,75.2755,75.2837,75.2592,75.2673,12189.0
2019-08-28 15:50:00,92.06,92.07,92.05,92.06,12217.0,75.2673,75.2755,75.2592,75.2673,12217.0
2019-08-28 15:55:00,92.05,92.07,92.05,92.06,15456.0,75.2592,75.2755,75.2592,75.2673,15456.0
2019-08-29 09:30:00,91.99,92.04,91.96,91.98,29377.0,75.2101,75.251,75.1856,75.2019,29377.0
2019-08-29 09:35:00,91.98,91.99,91.95,91.97,11740.0,75.2019,75.2101,75.1774,75.1937,11740.0
2019-08-29 09:40:00,91.98,91.99,91.96,91.96,4697.0,75.2019,75.2101,75.1856,75.1856,4697.0
2019-08-29 09:45:00,91.96,91.97,91.94,91.95,13206.0,75.1856,75.1937,75.1692,75.1774,13206.0
2019-08-29 09:50:00,91.95,91.96,91.93,91.94,12510.0,75.1774,75.1856,75.161,75.1692,12510.0
2019-08-29 09:55:00,91.94,91.95,91.92,91.93,8514.0,75.1692,75.1774,75.1529,75.161,8514.0
2019-08-29 10:00:00,91.93,91.94,91.91,91.93,12510.0,75.161,75.1692,75.1447,75.161,12510.0
2019-08-29 10:05:00,91.93,91.93,91.91,91.92,9195.0,75.161,75.161,75.1447,75.1529,9195.0
2019-08-29 10:10:00,91.91,91.93,91.91,91.93,3988.0,75.1447,75.161,75.1447,75.161,3988.0
2019-08-29 10:15:00,91.93,91.94,91.92,91.94,11188.0,75.161,75.1692,75.1529,75.1692,11188.0
2019-08-29 10:20:00,91.94,91.97,91.93,91.96,555167.0,75.1692,75.1937,75.161,75.1856,555167.0
2019-08-29 10:25:00,91.96,92.0,91.95,92.0,18510.0,75.1856,75.2183,75.1774,75.2183,18510.0
2019-08-29 10:30:00,92.01,92.01,91.98,91.98,14187.0,75.2265,75.2265,75.2019,75.2019,14187.0
2019-08-29 10:35:00,91.98,91.99,91.86,91.94,25332.0,75.2019,75.2101,75.1038,75.1692,25332.0
2019-08-29 10:40:00,91.97,92.0,91.95,91.98,7023.0,75.1937,75.2183,75.1774,75.2019,7023.0
2019-08-29 10:45:00,91.98,91.99,91.96,91.99,4511.0,75.2019,75.2101,75.1856,75.2101,4511.0
2019-08-29 10:50:00,92.0,92.0,91.99,91.99,10731.0,75.2183,75.2183,75.2101,75.2101,10731.0
2019-08-29 10:55:00,92.0,92.0,91.99,91.99,7269.0,75.2183,75.2183,75.2101,75.2101,7269.0
2019-08-29 11:00:00,91.99,92.0,91.99,92.0,6540.0,75.2101,75.2183,75.2101,75.2183,6540.0
2019-08-29 11:05:00,91.99,91.99,91.95,91.96,18631.0,75.2101,75.2101,75.1774,75.1856,18631.0
2019-08-29 11:10:00,91.97,91.99,91.97,91.98,6275.0,75.1937,75.2101,75.1937,75.2019,6275.0
2019-08-29 11:15:00,91.98,91.99,91.98,91.98,4134.0,75.2019,75.2101,75.2019,75.2019,4134.0
2019-08-29 11:20:00,91.98,91.99,91.97,91.97,9146.0,75.2019,75.2101,75.1937,75.1937,9146.0
2019-08-29 11:25:00,91.97,91.98,91.97,91.98,2305.0,75.1937,75.2019,75.1937,75.2019,2305.0
2019-08-29 11:30:00,91.97,91.98,91.97,91.98,9781.0,75.1937,75.2019,75.1937,75.2019,9781.0
2019-08-29 11:35:00,91.98,91.98,91.96,91.97,13664.0,75.2019,75.2019,75.1856,75.1937,13664.0
2019-08-29 11:40:00,91.96,91.97,91.92,91.93,10473.0,75.1856,75.1937,75.1529,75.161,10473.0
2019-08-29 11:45:00,91.93,91.93,91.92,91.92,7340.0,75.161,75.161,75.1529,75.1529,7340.0
2019-08-29 11:50:00,91.93,91.93,91.92,91.92,10640.0,75.161,75.161,75.1529,75.1529,10640.0
2019-08-29 11:55:00,91.93,91.93,91.92,91.93,20298.0,75.161,75.161,75.1529,75.161,20298.0
2019-08-29 12:00:00,91.93,91.94,91.92,91.93,27393.0,75.161,75.1692,75.1529,75.161,27393.0
2019-08-29 12:05:00,91.94,91.94,91.9,91.91,65496.0,75.1692,75.1692,75.1365,75.1447,65496.0
2019-08-29 12:10:00,91.91,91.91,91.89,91.89,17749.0,75.1447,75.1447,75.1283,75.1283,17749.0
2019-08-29 12:15:00,91.9,91.91,91.89,91.9,15354.0,75.1365,75.1447,75.1283,75.1365,15354.0
2019-08-29 12:20:00,91.9,91.91,91.89,91.9,13961.0,75.1365,75.1447,75.1283,75.1365,13961.0
2019-08-29 12:25:00,91.9,91.9,91.89,91.89,38051.0,75.1365,75.1365,75.1283,75.1283,38051.0
2019-08-29 12:30:00,91.89,91.89,91.88,91.88,22210.0,75.1283,75.1283,75.1202,75.1202,22210.0
2019-08-29 12:35:00,91.89,91.91,91.88,91.89,22514.0,75.1283,75.1447,75.1202,75.1283,22514.0
2019-08-29 12:40:00,91.89,91.91,91.89,91.9,15815.0,75.1283,75.1447,75.1283,75.1365,15815.0
2019-08-29 12:45:00,91.9,91.91,91.89,91.89,39563.0,75.1365,75.1447,75.1283,75.1283,39563.0
2019-08-29 12:50:00,91.9,91.9,91.86,91.89,11396.0,75.1365,75.1365,75.1038,75.1283,11396.0
2019-08-29 12:55:00,91.89,91.89,91.88,91.89,7499.0,75.1283,75.1283,75.1202,75.1283,7499.0
2019-08-29 13:00:00,91.89,91.91,91.76,91.79,91046.0,75.1283,75.1447,75.0221,75.0466,91046.0
2019-08-29 13:05:00,91.78,91.79,91.77,91.78,8080.0,75.0384,75.0466,75.0302,75.0384,8080.0
2019-08-29 13:10:00,91.78,91.8,91.77,91.78,11527.0,75.0384,75.0548,75.0302,75.0384,11527.0
2019-08-29 13:15:00,91.79,91.8,91.78,91.78,15120.0,75.0466,75.0548,75.0384,75.0384,15120.0
2019-08-29 13:20:00,91.78,91.8,91.78,91.79,42056.0,75.0384,75.0548,75.0384,75.0466,42056.0
2019-08-29 13:25:00,91.79,91.79,91.78,91.79,14416.0,75.0466,75.0466,75.0384,75.0466,14416.0
2019-08-29 13:30:00,91.78,91.8,91.78,91.8,9981.0,75.0384,75.0548,75.0384,75.0548,9981.0
2019-08-29 13:35:00,91.79,91.82,91.79,91.82,17750.0,75.0466,75.0711,75.0466,75.0711,17750.0
2019-08-29 13:40:00,91.81,91.83,91.81,91.82,5105.0,75.0629,75.0793,75.0629,75.0711,5105.0
2019-08-29 13:45:00,91.83,91.84,91.82,91.83,21426.0,75.0793,75.0875,75.0711,75.0793,21426.0
2019-08-29 13:50:00,91.85,91.85,91.83,91.85,10891.0,75.0956,75.0956,75.0793,75.0956,10891.0
2019-08-29 13:55:00,91.85,91.87,91.84,91.87,12594.0,75.0956,75.112,75.0875,75.112,12594.0
2019-08-29 14:00:00,91.87,91.88,91.85,91.85,9371.0,75.112,75.1202,75.0956,75.0956,9371.0
2019-08-29 14:05:00,91.85,91.87,91.85,91.87,17596.0,75.0956,75.112,75.0956,75.112,17596.0
2019-08-29 14:10:00,91.87,91.87,91.85,91.85,5097.0,75.112,75.112,75.0956,75.0956,5097.0
2019-08-29 14:15:00,91.86,91.87,91.85,91.87,8568.0,75.1038,75.112,75.0956,75.112,8568.0
2019-08-29 14:20:00,91.86,91.88,91.86,91.88,13644.0,75.1038,75.1202,75.1038,75.1202,13644.0
2019-08-29 14:25:00,91.88,91.88,91.87,91.88,7552.0,75.1202,75.1202,75.112,75.1202,7552.0
2019-08-29 14:30:00,91.87,91.88,91.87,91.88,10644.0,75.112,75.1202,75.112,75.1202,10644.0
2019-08-29 14:35:00,91.87,91.88,91.87,91.88,5597.0,75.112,75.1202,75.112,75.1202,5597.0
2019-08-29 14:40:00,91.87,91.88,91.86,91.87,9779.0,75.112,75.1202,75.1038,75.112,9779.0
2019-08-29 14:45:00,91.87,91.87,91.85,91.85,4168.0,75.112,75.112,75.0956,75.0956,4168.0
2019-08-29 14:50:00,91.86,91.86,91.85,91.86,11775.0,75.1038,75.1038,75.0956,75.1038,11775.0
2019-08-29 14:55:00,91.86,91.89,91.85,91.88,23563.0,75.1038,75.1283,75.0956,75.1202,23563.0
2019-08-29 15:00:00,91.89,91.89,91.86,91.88,24144.0,75.1283,75.1283,75.1038,75.1202,24144.0
2019-08-29 15:05:00,91.88,91.91,91.87,91.91,16590.0,75.1202,75.1447,75.112,75.1447,16590.0
2019-08-29 15:10:00,91.91,91.92,91.9,91.92,12498.0,75.1447,75.1529,75.1365,75.1529,12498.0
2019-08-29 15:15:00,91.92,91.92,91.91,91.92,16896.0,75.1529,75.1529,75.1447,75.1529,16896.0
2019-08-29 15:20:00,91.92,91.93,91.91,91.93,32124.0,75.1529,75.161,75.1447,75.161,32124.0
2019-08-29 15:25:00,91.93,91.93,91.9,91.91,55307.0,75.161,75.161,75.1365,75.1447,55307.0
2019-08-29 15:30:00,91.91,91.91,91.89,91.89,11252.0,75.1447,75.1447,75.1283,75.1283,11252.0
2019-08-29 15:35:00,91.9,91.91,91.89,91.9,22051.0,75.1365,75.1447,75.1283,75.1365,22051.0
2019-08-29 15:40:00,91.91,91.93,91.9,91.93,45012.0,75.1447,75.161,75.1365,75.161,45012.0
2019-08-29 15:45:00,91.93,91.95,91.92,91.93,25855.0,75.161,75.1774,75.1529,75.161,25855.0
2019-08-29 15:50:00,91.93,91.94,91.92,91.93,33052.0,75.161,75.1692,75.1529,75.161,33052.0
2019-08-29 15:55:00,91.93,91.94,91.92,91.94,23364.0,75.161,75.1692,75.1529,75.1692,23364.0
2019-08-30 09:30:00,91.84,91.95,91.84,91.87,72976.0,75.0875,75.1774,75.0875,75.112,72976.0
2019-08-30 09:35:00,91.87,91.87,91.85,91.85,63390.0,75.112,75.112,75.0956,75.0956,63390.0
2019-08-30 09:40:00,91.86,91.86,91.85,91.85,63590.0,75.1038,75.1038,75.0956,75.0956,63590.0
2019-08-30 09:45:00,91.85,91.86,91.84,91.85,8709.0,75.0956,75.1038,75.0875,75.0956,8709.0
2019-08-30 09:50:00,91.84,91.86,91.84,91.84,16578.0,75.0875,75.1038,75.0875,75.0875,16578.0
2019-08-30 09:55:00,91.84,91.85,91.8,91.81,25239.0,75.0875,75.0956,75.0548,75.0629,25239.0
2019-08-30 10:00:00,91.8,91.85,91.8,91.84,508899.0,75.0548,75.0956,75.0548,75.0875,508899.0
2019-08-30 10:05:00,91.84,91.86,91.82,91.86,37247.0,75.0875,75.1038,75.0711,75.1038,37247.0
2019-08-30 10:10:00,91.86,91.87,91.84,91.85,37090.0,75.1038,75.112,75.0875,75.0956,37090.0
2019-08-30 10:15:00,91.86,91.87,91.84,91.87,22907.0,75.1038,75.112,75.0875,75.112,22907.0
2019-08-30 10:20:00,91.88,91.88,91.86,91.88,7336.0,75.1202,75.1202,75.1038,75.1202,7336.0
2019-08-30 10:25:00,91.88,91.91,91.87,91.91,585645.0,75.1202,75.1447,75.112,75.1447,585645.0
2019-08-30 10:30:00,91.89,91.89,91.87,91.88,9660.0,75.1283,75.1283,75.112,75.1202,9660.0
2019-08-30 10:35:00,91.88,91.89,91.86,91.88,9155.0,75.1202,75.1283,75.1038,75.1202,9155.0
2019-08-30 10:40:00,91.87,91.88,91.86,91.87,23594.0,75.112,75.1202,75.1038,75.112,23594.0
2019-08-30 10:45:00,91.87,91.88,91.86,91.88,9112.0,75.112,75.1202,75.1038,75.1202,9112.0
2019-08-30 10:50:00,91.88,91.88,91.87,91.88,8051.0,75.1202,75.1202,75.112,75.1202,8051.0
2019-08-30 10:55:00,91.88,91.91,91.87,91.9,14027.0,75.1202,75.1447,75.112,75.1365,14027.0
2019-08-30 11:00:00,91.89,91.89,91.87,91.88,3021.0,75.1283,75.1283,75.112,75.1202,3021.0
2019-08-30 11:05:00,91.88,91.88,91.85,91.85,18765.0,75.1202,75.1202,75.0956,75.0956,18765.0
2019-08-30 11:10:00,91.86,91.87,91.84,91.84,6724.0,75.1038,75.112,75.0875,75.0875,6724.0
2019-08-30 11:15:00,91.84,91.86,91.84,91.84,7532.0,75.0875,75.1038,75.0875,75.0875,7532.0
2019-08-30 11:20:00,91.85,91.86,91.83,91.84,9329.0,75.0956,75.1038,75.0793,75.0875,9329.0
2019-08-30 11:25:00,91.84,91.84,91.81,91.82,4800.0,75.0875,75.0875,75.0629,75.0711,4800.0
2019-08-30 11:30:00,91.81,91.81,91.79,91.81,5409.0,75.0629,75.0629,75.0466,75.0629,5409.0
2019-08-30 11:35:00,91.82,91.83,91.81,91.83,4520.0,75.0711,75.0793,75.0629,75.0793,4520.0
2019-08-30 11:40:00,91.82,91.83,91.82,91.83,10168.0,75.0711,75.0793,75.0711,75.0793,10168.0
2019-08-30 11:45:00,91.83,91.84,91.82,91.84,4762.0,75.0793,75.0875,75.0711,75.0875,4762.0
2019-08-30 11:50:00,91.85,91.86,91.81,91.82,9579.0,75.0956,75.1038,75.0629,75.0711,9579.0
2019-08-30 11:55:00,91.81,91.83,91.81,91.82,2513.0,75.0629,75.0793,75.0629,75.0711,2513.0
2019-08-30 12:00:00,91.83,91.85,91.83,91.84,6260.0,75.0793,75.0956,75.0793,75.0875,6260.0
2019-08-30 12:05:00,91.83,91.83,91.8,91.81,4704.0,75.0793,75.0793,75.0548,75.0629,4704.0
2019-08-30 12:10:00,91.81,91.81,91.8,91.81,7997.0,75.0629,75.0629,75.0548,75.0629,7997.0
2019-08-30 12:15:00,91.81,91.82,91.8,91.8,7245.0,75.0629,75.0711,75.0548,75.0548,7245.0
2019-08-30 12:20:00,91.8,91.81,91.79,91.8,8077.0,75.0548,75.0629,75.0466,75.0548,8077.0
2019-08-30 12:25:00,91.8,91.81,91.79,91.81,5685.0,75.0548,75.0629,75.0466,75.0629,5685.0
2019-08-30 12:30:00,91.8,91.82,91.8,91.8,3390.0,75.0548,75.0711,75.0548,75.0548,3390.0
2019-08-30 12:35:00,91.81,91.82,91.8,91.81,4726.0,75.0629,75.0711,75.0548,75.0629,4726.0
2019-08-30 12:40:00,91.81,91.81,91.79,91.8,6516.0,75.0629,75.0629,75.0466,75.0548,6516.0
2019-08-30 12:45:00,91.79,91.81,91.79,91.8,2983.0,75.0466,75.0629,75.0466,75.0548,2983.0
2019-08-30 12:50:00,91.8,91.81,91.79,91.79,4420.0,75.0548,75.0629,75.0466,75.0466,4420.0
2019-08-30 12:55:00,91.79,91.8,91.77,91.78,3388.0,75.0466,75.0548,75.0302,75.0384,3388.0
2019-08-30 13:00:00,91.78,91.79,91.77,91.79,4750.0,75.0384,75.0466,75.0302,75.0466,4750.0
2019-08-30 13:05:00,91.79,91.8,91.78,91.79,15072.0,75.0466,75.0548,75.0384,75.0466,15072.0
2019-08-30 13:10:00,91.78,91.8,91.78,91.79,8483.0,75.0384,75.0548,75.0384,75.0466,8483.0
2019-08-30 13:15:00,91.78,91.78,91.76,91.78,4118.0,75.0384,75.0384,75.0221,75.0384,4118.0
2019-08-30 13:20:00,91.78,91.79,91.77,91.79,7117.0,75.0384,75.0466,75.0302,75.0466,7117.0
2019-08-30 13:25:00,91.79,91.8,91.78,91.8,6649.0,75.0466,75.0548,75.0384,75.0548,6649.0
2019-08-30 13:30:00,91.8,91.8,91.79,91.8,6240.0,75.0548,75.0548,75.0466,75.0548,6240.0
2019-08-30 13:35:00,91.79,91.8,91.79,91.8,2352.0,75.0466,75.0548,75.0466,75.0548,2352.0
2019-08-30 13:40:00,91.8,91.81,91.79,91.81,2065.0,75.0548,75.0629,75.0466,75.0629,2065.0
2019-08-30 13:45:00,91.81,91.81,91.8,91.8,8877.0,75.0629,75.0629,75.0548,75.0548,8877.0
2019-08-30 13:50:00,91.81,91.83,91.79,91.8,30996.0,75.0629,75.0793,75.0466,75.0548,30996.0
2019-08-30 13:55:00,91.79,91.8,91.77,91.77,7062.0,75.0466,75.0548,75.0302,75.0302,7062.0
2019-08-30 14:00:00,91.78,91.81,91.78,91.81,11723.0,75.0384,75.0629,75.0384,75.0629,11723.0
2019-08-30 14:05:00,91.81,91.81,91.8,91.81,2195.0,75.0629,75.0629,75.0548,75.0629,2195.0
2019-08-30 14:10:00,91.81,91.82,91.8,91.81,10671.0,75.0629,75.0711,75.0548,75.0629,10671.0
2019-08-30 14:15:00,91.81,91.82,91.81,91.82,7517.0,75.0629,75.0711,75.0629,75.0711,7517.0
2019-08-30 14:20:00,91.81,91.84,91.81,91.84,18192.0,75.0629,75.0875,75.0629,75.0875,18192.0
2019-08-30 14:25:00,91.83,91.84,91.83,91.84,16146.0,75.0793,75.0875,75.0793,75.0875,16146.0
2019-08-30 14:30:00,91.84,91.86,91.83,91.86,2998.0,75.0875,75.1038,75.0793,75.1038,2998.0
2019-08-30 14:35:00,91.85,91.89,91.85,91.88,31628.0,75.0956,75.1283,75.0956,75.1202,31628.0
2019-08-30 14:40:00,91.88,91.88,91.84,91.85,24969.0,75.1202,75.1202,75.0875,75.0956,24969.0
2019-08-30 14:45:00,91.84,91.86,91.84,91.85,34737.0,75.0875,75.1038,75.0875,75.0956,34737.0
2019-08-30 14:50:00,91.85,91.88,91.84,91.86,22218.0,75.0956,75.1202,75.0875,75.1038,22218.0
2019-08-30 14:55:00,91.87,91.91,91.87,91.91,16222.0,75.112,75.1447,75.112,75.1447,16222.0
2019-08-30 15:00:00,91.91,91.92,91.89,91.9,13300.0,75.1447,75.1529,75.1283,75.1365,13300.0
2019-08-30 15:05:00,91.91,91.92,91.89,91.91,17883.0,75.1447,75.1529,75.1283,75.1447,17883.0
2019-08-30 15:10:00,91.9,91.91,91.9,91.91,3211.0,75.1365,75.1447,75.1365,75.1447,3211.0
2019-08-30 15:15:00,91.91,91.91,91.89,91.89,7774.0,75.1447,75.1447,75.1283,75.1283,7774.0
2019-08-30 15:20:00,91.9,91.92,91.9,91.92,4646.0,75.1365,75.1529,75.1365,75.1529,4646.0
2019-08-30 15:25:00,91.92,91.94,91.92,91.94,11399.0,75.1529,75.1692,75.1529,75.1692,11399.0
2019-08-30 15:30:00,91.94,91.96,91.93,91.96,15896.0,75.1692,75.1856,75.161,75.1856,15896.0
2019-08-30 15:35:00,91.96,91.97,91.95,91.95,7163.0,75.1856,75.1937,75.1774,75.1774,7163.0
2019-08-30 15:40:00,91.95,91.96,91.93,91.94,12545.0,75.1774,75.1856,75.161,75.1692,12545.0
2019-08-30 15:45:00,91.93,91.96,91.93,91.95,10536.0,75.161,75.1856,75.161,75.1774,10536.0
2019-08-30 15:50:00,91.94,91.96,91.93,91.94,11054.0,75.1692,75.1856,75.161,75.1692,11054.0
2019-08-30 15:55:00,91.93,91.96,91.93,91.96,8477.0,75.161,75.1856,75.161,75.1856,8477.0
2019-09-03 09:30:00,91.64,91.77,91.61,91.61,71945.0,75.1368,75.2434,75.1122,75.1122,71945.0
2019-09-03 09:35:00,91.62,91.66,91.56,91.58,6166.0,75.1204,75.1532,75.0712,75.0876,6166.0
2019-09-03 09:40:00,91.57,91.59,91.56,91.58,36400.0,75.0794,75.0958,75.0712,75.0876,36400.0
2019-09-03 09:45:00,91.57,91.58,91.52,91.53,13637.0,75.0794,75.0876,75.0384,75.0466,13637.0
2019-09-03 09:50:00,91.52,91.52,91.48,91.5,1016024.0,75.0384,75.0384,75.0056,75.022,1016024.0
2019-09-03 09:55:00,91.49,91.49,91.45,91.47,39577.0,75.0138,75.0138,74.9811,74.9974,39577.0
2019-09-03 10:00:00,91.48,91.81,91.48,91.77,641288.0,75.0056,75.2762,75.0056,75.2434,641288.0
2019-09-03 10:05:00,91.78,91.84,91.77,91.83,22378.0,75.2516,75.3008,75.2434,75.2926,22378.0
2019-09-03 10:10:00,91.84,91.86,91.82,91.86,12945.0,75.3008,75.3172,75.2844,75.3172,12945.0
2019-09-03 10:15:00,91.86,91.87,91.83,91.84,33028.0,75.3172,75.3254,75.2926,75.3008,33028.0
2019-09-03 10:20:00,91.84,91.85,91.8,91.8,10234.0,75.3008,75.309,75.268,75.268,10234.0
2019-09-03 10:25:00,91.81,91.82,91.79,91.8,12835.0,75.2762,75.2844,75.2598,75.268,12835.0
2019-09-03 10:30:00,91.8,91.84,91.79,91.81,25004.0,75.268,75.3008,75.2598,75.2762,25004.0
2019-09-03 10:35:00,91.82,91.84,91.81,91.83,13535.0,75.2844,75.3008,75.2762,75.2926,13535.0
2019-09-03 10:40:00,91.83,91.83,91.78,91.81,16866.0,75.2926,75.2926,75.2516,75.2762,16866.0
2019-09-03 10:45:00,91.82,91.83,91.81,91.81,16672.0,75.2844,75.2926,75.2762,75.2762,16672.0
2019-09-03 10:50:00,91.82,91.84,91.81,91.81,7821.0,75.2844,75.3008,75.2762,75.2762,7821.0
2019-09-03 10:55:00,91.82,91.86,91.82,91.86,15776.0,75.2844,75.3172,75.2844,75.3172,15776.0
2019-09-03 11:00:00,91.86,91.87,91.85,91.87,8640.0,75.3172,75.3254,75.309,75.3254,8640.0
2019-09-03 11:05:00,91.87,91.87,91.85,91.86,5823.0,75.3254,75.3254,75.309,75.3172,5823.0
2019-09-03 11:10:00,91.86,91.9,91.86,91.9,4293.0,75.3172,75.35,75.3172,75.35,4293.0
2019-09-03 11:15:00,91.9,91.9,91.87,91.89,6252.0,75.35,75.35,75.3254,75.3418,6252.0
2019-09-03 11:20:00,91.89,91.9,91.88,91.88,16188.0,75.3418,75.35,75.3336,75.3336,16188.0
2019-09-03 11:25:00,91.89,91.9,91.79,91.81,41678.0,75.3418,75.35,75.2598,75.2762,41678.0
2019-09-03 11:30:00,91.81,91.86,91.81,91.86,13936.0,75.2762,75.3172,75.2762,75.3172,13936.0
2019-09-03 11:35:00,91.86,91.87,91.85,91.86,15828.0,75.3172,75.3254,75.309,75.3172,15828.0
2019-09-03 11:40:00,91.86,91.86,91.82,91.83,11058.0,75.3172,75.3172,75.2844,75.2926,11058.0
2019-09-03 11:45:00,91.82,91.83,91.79,91.81,10184.0,75.2844,75.2926,75.2598,75.2762,10184.0
2019-09-03 11:50:00,91.81,91.83,91.79,91.81,5743.0,75.2762,75.2926,75.2598,75.2762,5743.0
2019-09-03 11:55:00,91.81,91.85,91.81,91.84,7355.0,75.2762,75.309,75.2762,75.3008,7355.0
2019-09-03 12:00:00,91.84,91.84,91.81,91.83,18794.0,75.3008,75.3008,75.2762,75.2926,18794.0
2019-09-03 12:05:00,91.83,91.83,91.81,91.83,12414.0,75.2926,75.2926,75.2762,75.2926,12414.0
2019-09-03 12:10:00,91.83,91.83,91.8,91.8,8387.0,75.2926,75.2926,75.268,75.268,8387.0
2019-09-03 12:15:00,91.8,91.84,91.8,91.84,14976.0,75.268,75.3008,75.268,75.3008,14976.0
2019-09-03 12:20:00,91.83,91.85,91.83,91.84,5856.0,75.2926,75.309,75.2926,75.3008,5856.0
2019-09-03 12:25:00,91.84,91.84,91.82,91.83,6343.0,75.3008,75.3008,75.2844,75.2926,6343.0
2019-09-03 12:30:00,91.83,91.84,91.82,91.83,13147.0,75.2926,75.3008,75.2844,75.2926,13147.0
2019-09-03 12:35:00,91.82,91.84,91.82,91.84,14732.0,75.2844,75.3008,75.2844,75.3008,14732.0
2019-09-03 12:40:00,91.84,91.84,91.82,91.83,8322.0,75.3008,75.3008,75.2844,75.2926,8322.0
2019-09-03 12:45:00,91.83,91.83,91.8,91.81,17165.0,75.2926,75.2926,75.268,75.2762,17165.0
2019-09-03 12:50:00,91.82,91.87,91.82,91.87,15477.0,75.2844,75.3254,75.2844,75.3254,15477.0
2019-09-03 12:55:00,91.86,91.86,91.85,91.86,6962.0,75.3172,75.3172,75.309,75.3172,6962.0
2019-09-03 13:00:00,91.86,91.86,91.84,91.84,5737.0,75.3172,75.3172,75.3008,75.3008,5737.0
2019-09-03 13:05:00,91.84,91.85,91.83,91.84,7255.0,75.3008,75.309,75.2926,75.3008,7255.0
2019-09-03 13:10:00,91.83,91.83,91.82,91.82,7141.0,75.2926,75.2926,75.2844,75.2844,7141.0
2019-09-03 13:15:00,91.83,91.83,91.81,91.83,20579.0,75.2926,75.2926,75.2762,75.2926,20579.0
2019-09-03 13:20:00,91.82,91.83,91.82,91.83,6053.0,75.2844,75.2926,75.2844,75.2926,6053.0
2019-09-03 13:25:00,91.83,91.83,91.79,91.8,10791.0,75.2926,75.2926,75.2598,75.268,10791.0
2019-09-03 13:30:00,91.8,91.83,91.79,91.83,38057.0,75.268,75.2926,75.2598,75.2926,38057.0
2019-09-03 13:35:00,91.83,91.83,91.82,91.83,10475.0,75.2926,75.2926,75.2844,75.2926,10475.0
2019-09-03 13:40:00,91.83,91.83,91.82,91.83,7449.0,75.2926,75.2926,75.2844,75.2926,7449.0
2019-09-03 13:45:00,91.83,91.83,91.82,91.83,21868.0,75.2926,75.2926,75.2844,75.2926,21868.0
2019-09-03 13:50:00,91.82,91.84,91.82,91.83,17065.0,75.2844,75.3008,75.2844,75.2926,17065.0
2019-09-03 13:55:00,91.83,91.83,91.81,91.82,4622.0,75.2926,75.2926,75.2762,75.2844,4622.0
2019-09-03 14:00:00,91.82,91.82,91.8,91.81,6834.0,75.2844,75.2844,75.268,75.2762,6834.0
2019-09-03 14:05:00,91.81,91.82,91.79,91.81,7362.0,75.2762,75.2844,75.2598,75.2762,7362.0
2019-09-03 14:10:00,91.8,91.81,91.77,91.78,11547.0,75.268,75.2762,75.2434,75.2516,11547.0
2019-09-03 14:15:00,91.78,91.78,91.73,91.74,7652.0,75.2516,75.2516,75.2106,75.2188,7652.0
2019-09-03 14:20:00,91.74,91.76,91.73,91.76,10860.0,75.2188,75.2352,75.2106,75.2352,10860.0
2019-09-03 14:25:00,91.76,91.76,91.73,91.73,14986.0,75.2352,75.2352,75.2106,75.2106,14986.0
2019-09-03 14:30:00,91.74,91.74,91.73,91.73,6999.0,75.2188,75.2188,75.2106,75.2106,6999.0
2019-09-03 14:35:00,91.74,91.74,91.71,91.72,42664.0,75.2188,75.2188,75.1942,75.2024,42664.0
2019-09-03 14:40:00,91.72,91.74,91.7,91.74,561693.0,75.2024,75.2188,75.186,75.2188,561693.0
2019-09-03 14:45:00,91.74,91.74,91.71,91.72,35955.0,75.2188,75.2188,75.1942,75.2024,35955.0
2019-09-03 14:50:00,91.71,91.72,91.7,91.72,8049.0,75.1942,75.2024,75.186,75.2024,8049.0
2019-09-03 14:55:00,91.71,91.74,91.69,91.73,32184.0,75.1942,75.2188,75.1778,75.2106,32184.0
2019-09-03 15:00:00,91.73,91.74,91.68,91.69,17935.0,75.2106,75.2188,75.1696,75.1778,17935.0
2019-09-03 15:05:00,91.69,91.7,91.68,91.69,15271.0,75.1778,75.186,75.1696,75.1778,15271.0
2019-09-03 15:10:00,91.69,91.71,91.68,91.7,8018.0,75.1778,75.1942,75.1696,75.186,8018.0
2019-09-03 15:15:00,91.71,91.71,91.69,91.7,14434.0,75.1942,75.1942,75.1778,75.186,14434.0
2019-09-03 15:20:00,91.71,91.73,91.7,91.7,9636.0,75.1942,75.2106,75.186,75.186,9636.0
2019-09-03 15:25:00,91.71,91.72,91.7,91.72,11469.0,75.1942,75.2024,75.186,75.2024,11469.0
2019-09-03 15:30:00,91.72,91.73,91.7,91.7,20805.0,75.2024,75.2106,75.186,75.186,20805.0
2019-09-03 15:35:00,91.7,91.71,91.69,91.71,11334.0,75.186,75.1942,75.1778,75.1942,11334.0
2019-09-03 15:40:00,91.7,91.72,91.7,91.71,10098.0,75.186,75.2024,75.186,75.1942,10098.0
2019-09-03 15:45:00,91.72,91.72,91.7,91.7,8744.0,75.2024,75.2024,75.186,75.186,8744.0
2019-09-03 15:50:00,91.7,91.71,91.66,91.66,6578.0,75.186,75.1942,75.1532,75.1532,6578.0
2019-09-03 15:55:00,91.67,91.7,91.65,91.68,23861.0,75.1614,75.186,75.145,75.1696,23861.0
2019-09-04 09:30:00,91.73,91.73,91.68,91.72,37428.0,75.2106,75.2106,75.1696,75.2024,37428.0
2019-09-04 09:35:00,91.72,91.73,91.7,91.72,16601.0,75.2024,75.2106,75.186,75.2024,16601.0
2019-09-04 09:40:00,91.73,91.78,91.73,91.78,57320.0,75.2106,75.2516,75.2106,75.2516,57320.0
2019-09-04 09:45:00,91.78,91.79,91.75,91.75,189733.0,75.2516,75.2598,75.227,75.227,189733.0
2019-09-04 09:50:00,91.75,91.76,91.72,91.75,10491.0,75.227,75.2352,75.2024,75.227,10491.0
2019-09-04 09:55:00,91.75,91.76,91.73,91.73,60737.0,75.227,75.2352,75.2106,75.2106,60737.0
2019-09-04 10:00:00,91.73,91.75,91.72,91.75,18891.0,75.2106,75.227,75.2024,75.227,18891.0
2019-09-04 10:05:00,91.75,91.76,91.74,91.76,13387.0,75.227,75.2352,75.2188,75.2352,13387.0
2019-09-04 10:10:00,91.76,91.78,91.75,91.77,7500.0,75.2352,75.2516,75.227,75.2434,7500.0
2019-09-04 10:15:00,91.76,91.79,91.75,91.79,23844.0,75.2352,75.2598,75.227,75.2598,23844.0
2019-09-04 10:20:00,91.79,91.79,91.78,91.78,21395.0,75.2598,75.2598,75.2516,75.2516,21395.0
2019-09-04 10:25:00,91.79,91.79,91.78,91.78,8337.0,75.2598,75.2598,75.2516,75.2516,8337.0
2019-09-04 10:30:00,91.78,91.79,91.77,91.78,40474.0,75.2516,75.2598,75.2434,75.2516,40474.0
2019-09-04 10:35:00,91.78,91.79,91.77,91.79,44498.0,75.2516,75.2598,75.2434,75.2598,44498.0
2019-09-04 10:40:00,91.79,91.8,91.78,91.8,38937.0,75.2598,75.268,75.2516,75.268,38937.0
2019-09-04 10:45:00,91.8,91.83,91.79,91.83,23136.0,75.268,75.2926,75.2598,75.2926,23136.0
2019-09-04 10:50:00,91.83,91.85,91.83,91.85,23682.0,75.2926,75.309,75.2926,75.309,23682.0
2019-09-04 10:55:00,91.84,91.85,91.82,91.82,11364.0,75.3008,75.309,75.2844,75.2844,11364.0
2019-09-04 11:00:00,91.82,91.83,91.82,91.83,12972.0,75.2844,75.2926,75.2844,75.2926,12972.0
2019-09-04 11:05:00,91.83,91.83,91.81,91.82,16670.0,75.2926,75.2926,75.2762,75.2844,16670.0
2019-09-04 11:10:00,91.83,91.83,91.82,91.83,8922.0,75.2926,75.2926,75.2844,75.2926,8922.0
2019-09-04 11:15:00,91.83,91.85,91.82,91.84,34022.0,75.2926,75.309,75.2844,75.3008,34022.0
2019-09-04 11:20:00,91.84,91.85,91.84,91.84,8462.0,75.3008,75.309,75.3008,75.3008,8462.0
2019-09-04 11:25:00,91.84,91.86,91.84,91.86,11015.0,75.3008,75.3172,75.3008,75.3172,11015.0
2019-09-04 11:30:00,91.86,91.86,91.84,91.86,39732.0,75.3172,75.3172,75.3008,75.3172,39732.0
2019-09-04 11:35:00,91.86,91.86,91.85,91.86,40239.0,75.3172,75.3172,75.309,75.3172,40239.0
2019-09-04 11:40:00,91.86,91.86,91.85,91.85,44735.0,75.3172,75.3172,75.309,75.309,44735.0
2019-09-04 11:45:00,91.86,91.88,91.85,91.88,111784.0,75.3172,75.3336,75.309,75.3336,111784.0
2019-09-04 11:50:00,91.88,91.9,91.87,91.9,55269.0,75.3336,75.35,75.3254,75.35,55269.0
2019-09-04 11:55:00,91.9,91.9,91.89,91.9,46039.0,75.35,75.35,75.3418,75.35,46039.0
2019-09-04 12:00:00,91.9,91.92,91.89,91.92,23760.0,75.35,75.3664,75.3418,75.3664,23760.0
2019-09-04 12:05:00,91.92,91.95,91.92,91.95,57321.0,75.3664,75.391,75.3664,75.391,57321.0
2019-09-04 12:10:00,91.95,91.96,91.95,91.95,5277.0,75.391,75.3992,75.391,75.391,5277.0
2019-09-04 12:15:00,91.95,91.96,91.93,91.94,16875.0,75.391,75.3992,75.3746,75.3828,16875.0
2019-09-04 12:20:00,91.95,91.95,91.94,91.95,2290.0,75.391,75.391,75.3828,75.391,2290.0
2019-09-04 12:25:00,91.94,91.95,91.93,91.93,3569.0,75.3828,75.391,75.3746,75.3746,3569.0
2019-09-04 12:30:00,91.94,91.96,91.93,91.96,22620.0,75.3828,75.3992,75.3746,75.3992,22620.0
2019-09-04 12:35:00,91.96,91.97,91.96,91.97,9386.0,75.3992,75.4074,75.3992,75.4074,9386.0
2019-09-04 12:40:00,91.97,91.97,91.96,91.96,6728.0,75.4074,75.4074,75.3992,75.3992,6728.0
2019-09-04 12:45:00,91.96,91.96,91.95,91.96,1895.0,75.3992,75.3992,75.391,75.3992,1895.0
2019-09-04 12:50:00,91.95,91.97,91.95,91.97,94735.0,75.391,75.4074,75.391,75.4074,94735.0
2019-09-04 12:55:00,91.96,91.97,91.96,91.96,8901.0,75.3992,75.4074,75.3992,75.3992,8901.0
2019-09-04 13:00:00,91.96,91.97,91.96,91.97,21031.0,75.3992,75.4074,75.3992,75.4074,21031.0
2019-09-04 13:05:00,91.97,91.97,91.96,91.97,8177.0,75.4074,75.4074,75.3992,75.4074,8177.0
2019-09-04 13:10:00,91.97,91.98,91.96,91.98,64306.0,75.4074,75.4156,75.3992,75.4156,64306.0
2019-09-04 13:15:00,91.98,92.01,91.98,92.01,11030.0,75.4156,75.4402,75.4156,75.4402,11030.0
2019-09-04 13:20:00,92.01,92.01,91.98,91.98,10315.0,75.4402,75.4402,75.4156,75.4156,10315.0
2019-09-04 13:25:00,91.99,91.99,91.96,91.96,64050.0,75.4238,75.4238,75.3992,75.3992,64050.0
2019-09-04 13:30:00,91.97,91.97,91.96,91.97,11670.0,75.4074,75.4074,75.3992,75.4074,11670.0
2019-09-04 13:35:00,91.97,91.99,91.97,91.98,9386.0,75.4074,75.4238,75.4074,75.4156,9386.0
2019-09-04 13:40:00,91.98,91.98,91.96,91.98,15359.0,75.4156,75.4156,75.3992,75.4156,15359.0
2019-09-04 13:45:00,91.97,91.99,91.97,91.98,11144.0,75.4074,75.4238,75.4074,75.4156,11144.0
2019-09-04 13:50:00,91.98,91.99,91.98,91.98,14374.0,75.4156,75.4238,75.4156,75.4156,14374.0
2019-09-04 13:55:00,91.98,91.98,91.96,91.97,4274.0,75.4156,75.4156,75.3992,75.4074,4274.0
2019-09-04 14:00:00,91.97,91.97,91.96,91.97,2922.0,75.4074,75.4074,75.3992,75.4074,2922.0
2019-09-04 14:05:00,91.96,91.98,91.96,91.98,4562.0,75.3992,75.4156,75.3992,75.4156,4562.0
2019-09-04 14:10:00,91.97,91.98,91.97,91.98,4133.0,75.4074,75.4156,75.4074,75.4156,4133.0
2019-09-04 14:15:00,91.98,91.98,91.92,91.92,15023.0,75.4156,75.4156,75.3664,75.3664,15023.0
2019-09-04 14:20:00,91.92,91.94,91.92,91.93,12499.0,75.3664,75.3828,75.3664,75.3746,12499.0
2019-09-04 14:25:00,91.94,91.95,91.93,91.95,5501.0,75.3828,75.391,75.3746,75.391,5501.0
2019-09-04 14:30:00,91.95,91.96,91.94,91.95,3190.0,75.391,75.3992,75.3828,75.391,3190.0
2019-09-04 14:35:00,91.95,91.96,91.95,91.96,4611.0,75.391,75.3992,75.391,75.3992,4611.0
2019-09-04 14:40:00,91.96,91.98,91.95,91.98,6796.0,75.3992,75.4156,75.391,75.4156,6796.0
2019-09-04 14:45:00,91.98,91.98,91.95,91.95,16332.0,75.4156,75.4156,75.391,75.391,16332.0
2019-09-04 14:50:00,91.95,91.96,91.95,91.95,4745.0,75.391,75.3992,75.391,75.391,4745.0
2019-09-04 14:55:00,91.95,91.97,91.95,91.95,19697.0,75.391,75.4074,75.391,75.391,19697.0
2019-09-04 15:00:00,91.95,91.96,91.95,91.95,1719.0,75.391,75.3992,75.391,75.391,1719.0
2019-09-04 15:05:00,91.96,91.96,91.95,91.95,5866.0,75.3992,75.3992,75.391,75.391,5866.0
2019-09-04 15:10:00,91.95,91.96,91.93,91.94,5907.0,75.391,75.3992,75.3746,75.3828,5907.0
2019-09-04 15:15:00,91.94,91.95,91.92,91.93,8883.0,75.3828,75.391,75.3664,75.3746,8883.0
2019-09-04 15:20:00,91.93,91.93,91.89,91.9,17457.0,75.3746,75.3746,75.3418,75.35,17457.0
2019-09-04 15:25:00,91.9,91.91,91.89,91.91,8047.0,75.35,75.3582,75.3418,75.3582,8047.0
2019-09-04 15:30:00,91.91,91.92,91.9,91.92,42969.0,75.3582,75.3664,75.35,75.3664,42969.0
2019-09-04 15:35:00,91.92,91.92,91.91,91.91,10380.0,75.3664,75.3664,75.3582,75.3582,10380.0
2019-09-04 15:40:00,91.92,91.92,91.91,91.92,18603.0,75.3664,75.3664,75.3582,75.3664,18603.0
2019-09-04 15:45:00,91.92,91.93,91.91,91.92,15625.0,75.3664,75.3746,75.3582,75.3664,15625.0
2019-09-04 15:50:00,91.93,91.97,91.92,91.96,36292.0,75.3746,75.4074,75.3664,75.3992,36292.0
2019-09-04 15:55:00,91.96,91.97,91.95,91.95,48197.0,75.3992,75.4074,75.391,75.391,48197.0
2019-09-05 09:30:00,91.62,91.62,91.55,91.59,48966.0,75.1204,75.1204,75.063,75.0958,48966.0
2019-09-05 09:35:00,91.59,91.6,91.57,91.58,19867.0,75.0958,75.104,75.0794,75.0876,19867.0
2019-09-05 09:40:00,91.58,91.59,91.57,91.58,7176.0,75.0876,75.0958,75.0794,75.0876,7176.0
2019-09-05 09:45:00,91.58,91.59,91.54,91.56,23197.0,75.0876,75.0958,75.0548,75.0712,23197.0
2019-09-05 09:50:00,91.56,91.57,91.55,91.56,40113.0,75.0712,75.0794,75.063,75.0712,40113.0
2019-09-05 09:55:00,91.56,91.57,91.55,91.55,20403.0,75.0712,75.0794,75.063,75.063,20403.0
2019-09-05 10:00:00,91.54,91.55,91.37,91.43,70743.0,75.0548,75.063,74.9155,74.9647,70743.0
2019-09-05 10:05:00,91.43,91.44,91.36,91.38,19168.0,74.9647,74.9729,74.9073,74.9237,19168.0
2019-09-05 10:10:00,91.39,91.4,91.37,91.39,20220.0,74.9319,74.9401,74.9155,74.9319,20220.0
2019-09-05 10:15:00,91.39,91.4,91.38,91.4,16190.0,74.9319,74.9401,74.9237,74.9401,16190.0
2019-09-05 10:20:00,91.4,91.4,91.36,91.37,11834.0,74.9401,74.9401,74.9073,74.9155,11834.0
2019-09-05 10:25:00,91.39,91.4,91.36,91.38,16459.0,74.9319,74.9401,74.9073,74.9237,16459.0
2019-09-05 10:30:00,91.38,91.4,91.37,91.39,12239.0,74.9237,74.9401,74.9155,74.9319,12239.0
2019-09-05 10:35:00,91.4,91.45,91.39,91.44,50113.0,74.9401,74.9811,74.9319,74.9729,50113.0
2019-09-05 10:40:00,91.45,91.46,91.43,91.44,17563.0,74.9811,74.9892,74.9647,74.9729,17563.0
2019-09-05 10:45:00,91.44,91.44,91.41,91.44,11828.0,74.9729,74.9729,74.9483,74.9729,11828.0
2019-09-05 10:50:00,91.44,91.44,91.37,91.37,22388.0,74.9729,74.9729,74.9155,74.9155,22388.0
2019-09-05 10:55:00,91.38,91.42,91.37,91.4,21736.0,74.9237,74.9565,74.9155,74.9401,21736.0
2019-09-05 11:00:00,91.4,91.4,91.37,91.4,36068.0,74.9401,74.9401,74.9155,74.9401,36068.0
2019-09-05 11:05:00,91.39,91.43,91.38,91.43,34598.0,74.9319,74.9647,74.9237,74.9647,34598.0
2019-09-05 11:10:00,91.43,91.44,91.42,91.43,24419.0,74.9647,74.9729,74.9565,74.9647,24419.0
2019-09-05 11:15:00,91.43,91.45,91.42,91.45,12601.0,74.9647,74.9811,74.9565,74.9811,12601.0
2019-09-05 11:20:00,91.45,91.47,91.44,91.46,14440.0,74.9811,74.9974,74.9729,74.9892,14440.0
2019-09-05 11:25:00,91.45,91.46,91.43,91.46,14247.0,74.9811,74.9892,74.9647,74.9892,14247.0
2019-09-05 11:30:00,91.45,91.46,91.44,91.44,8471.0,74.9811,74.9892,74.9729,74.9729,8471.0
2019-09-05 11:35:00,91.44,91.44,91.43,91.43,9378.0,74.9729,74.9729,74.9647,74.9647,9378.0
2019-09-05 11:40:00,91.43,91.44,91.4,91.42,12285.0,74.9647,74.9729,74.9401,74.9565,12285.0
2019-09-05 11:45:00,91.41,91.44,91.4,91.43,5647.0,74.9483,74.9729,74.9401,74.9647,5647.0
2019-09-05 11:50:00,91.44,91.44,91.42,91.44,7297.0,74.9729,74.9729,74.9565,74.9729,7297.0
2019-09-05 11:55:00,91.44,91.44,91.42,91.43,20373.0,74.9729,74.9729,74.9565,74.9647,20373.0
2019-09-05 12:00:00,91.43,91.45,91.42,91.44,16049.0,74.9647,74.9811,74.9565,74.9729,16049.0
2019-09-05 12:05:00,91.44,91.44,91.4,91.41,28078.0,74.9729,74.9729,74.9401,74.9483,28078.0
2019-09-05 12:10:00,91.41,91.41,91.39,91.41,33912.0,74.9483,74.9483,74.9319,74.9483,33912.0
2019-09-05 12:15:00,91.41,91.42,91.4,91.41,27953.0,74.9483,74.9565,74.9401,74.9483,27953.0
2019-09-05 12:20:00,91.41,91.42,91.4,91.42,34948.0,74.9483,74.9565,74.9401,74.9565,34948.0
2019-09-05 12:25:00,91.41,91.42,91.39,91.39,36495.0,74.9483,74.9565,74.9319,74.9319,36495.0
2019-09-05 12:30:00,91.4,91.42,91.39,91.41,25545.0,74.9401,74.9565,74.9319,74.9483,25545.0
2019-09-05 12:35:00,91.41,91.43,91.41,91.42,3545.0,74.9483,74.9647,74.9483,74.9565,3545.0
2019-09-05 12:40:00,91.42,91.42,91.41,91.42,9191.0,74.9565,74.9565,74.9483,74.9565,9191.0
2019-09-05 12:45:00,91.42,91.42,91.41,91.42,7087.0,74.9565,74.9565,74.9483,74.9565,7087.0
2019-09-05 12:50:00,91.42,91.42,91.41,91.42,20764.0,74.9565,74.9565,74.9483,74.9565,20764.0
2019-09-05 12:55:00,91.42,91.42,91.41,91.42,13209.0,74.9565,74.9565,74.9483,74.9565,13209.0
2019-09-05 13:00:00,91.42,91.45,91.41,91.45,11734.0,74.9565,74.9811,74.9483,74.9811,11734.0
2019-09-05 13:05:00,91.44,91.45,91.44,91.45,8162.0,74.9729,74.9811,74.9729,74.9811,8162.0
2019-09-05 13:10:00,91.45,91.45,91.44,91.45,8842.0,74.9811,74.9811,74.9729,74.9811,8842.0
2019-09-05 13:15:00,91.45,91.46,91.44,91.45,11433.0,74.9811,74.9892,74.9729,74.9811,11433.0
2019-09-05 13:20:00,91.45,91.46,91.42,91.42,10341.0,74.9811,74.9892,74.9565,74.9565,10341.0
2019-09-05 13:25:00,91.41,91.43,91.41,91.42,32898.0,74.9483,74.9647,74.9483,74.9565,32898.0
2019-09-05 13:30:00,91.42,91.44,91.42,91.44,11654.0,74.9565,74.9729,74.9565,74.9729,11654.0
2019-09-05 13:35:00,91.43,91.45,91.42,91.44,27105.0,74.9647,74.9811,74.9565,74.9729,27105.0
2019-09-05 13:40:00,91.45,91.45,91.43,91.44,9470.0,74.9811,74.9811,74.9647,74.9729,9470.0
2019-09-05 13:45:00,91.44,91.44,91.42,91.43,17075.0,74.9729,74.9729,74.9565,74.9647,17075.0
2019-09-05 13:50:00,91.44,91.44,91.43,91.43,20986.0,74.9729,74.9729,74.9647,74.9647,20986.0
2019-09-05 13:55:00,91.44,91.44,91.43,91.43,35644.0,74.9729,74.9729,74.9647,74.9647,35644.0
2019-09-05 14:00:00,91.44,91.47,91.43,91.46,26949.0,74.9729,74.9974,74.9647,74.9892,26949.0
2019-09-05 14:05:00,91.45,91.47,91.44,91.46,10552.0,74.9811,74.9974,74.9729,74.9892,10552.0
2019-09-05 14:10:00,91.46,91.46,91.45,91.45,3820.0,74.9892,74.9892,74.9811,74.9811,3820.0
2019-09-05 14:15:00,91.45,91.48,91.45,91.48,11950.0,74.9811,75.0056,74.9811,75.0056,11950.0
2019-09-05 14:20:00,91.48,91.49,91.47,91.48,12209.0,75.0056,75.0138,74.9974,75.0056,12209.0
2019-09-05 14:25:00,91.48,91.5,91.48,91.48,13904.0,75.0056,75.022,75.0056,75.0056,13904.0
2019-09-05 14:30:00,91.48,91.49,91.47,91.48,8749.0,75.0056,75.0138,74.9974,75.0056,8749.0
2019-09-05 14:35:00,91.48,91.49,91.47,91.48,7026.0,75.0056,75.0138,74.9974,75.0056,7026.0
2019-09-05 14:40:00,91.48,91.49,91.46,91.47,10531.0,75.0056,75.0138,74.9892,74.9974,10531.0
2019-09-05 14:45:00,91.47,91.47,91.43,91.45,26445.0,74.9974,74.9974,74.9647,74.9811,26445.0
2019-09-05 14:50:00,91.45,91.46,91.43,91.46,7536.0,74.9811,74.9892,74.9647,74.9892,7536.0
2019-09-05 14:55:00,91.45,91.46,91.44,91.45,21122.0,74.9811,74.9892,74.9729,74.9811,21122.0
2019-09-05 15:00:00,91.45,91.46,91.42,91.43,22456.0,74.9811,74.9892,74.9565,74.9647,22456.0
2019-09-05 15:05:00,91.44,91.45,91.43,91.45,43858.0,74.9729,74.9811,74.9647,74.9811,43858.0
2019-09-05 15:10:00,91.45,91.46,91.44,91.45,54202.0,74.9811,74.9892,74.9729,74.9811,54202.0
2019-09-05 15:15:00,91.45,91.45,91.43,91.43,90630.0,74.9811,74.9811,74.9647,74.9647,90630.0
2019-09-05 15:20:00,91.43,91.45,91.43,91.43,19441.0,74.9647,74.9811,74.9647,74.9647,19441.0
2019-09-05 15:25:00,91.44,91.45,91.43,91.43,34697.0,74.9729,74.9811,74.9647,74.9647,34697.0
2019-09-05 15:30:00,91.44,91.47,91.43,91.47,64265.0,74.9729,74.9974,74.9647,74.9974,64265.0
2019-09-05 15:35:00,91.47,91.47,91.45,91.45,25471.0,74.9974,74.9974,74.9811,74.9811,25471.0
2019-09-05 15:40:00,91.45,91.47,91.45,91.46,50494.0,74.9811,74.9974,74.9811,74.9892,50494.0
2019-09-05 15:45:00,91.46,91.47,91.45,91.46,31134.0,74.9892,74.9974,74.9811,74.9892,31134.0
2019-09-05 15:50:00,91.47,91.47,91.45,91.45,57791.0,74.9974,74.9974,74.9811,74.9811,57791.0
2019-09-05 15:55:00,91.46,91.46,91.45,91.46,34721.0,74.9892,74.9892,74.9811,74.9892,34721.0
2019-09-06 09:30:00,91.5,91.57,91.46,91.57,84088.0,75.022,75.0794,74.9892,75.0794,84088.0
2019-09-06 09:35:00,91.57,91.59,91.56,91.58,44412.0,75.0794,75.0958,75.0712,75.0876,44412.0
2019-09-06 09:40:00,91.58,91.62,91.58,91.61,43476.0,75.0876,75.1204,75.0876,75.1122,43476.0
2019-09-06 09:45:00,91.61,91.61,91.58,91.59,49063.0,75.1122,75.1122,75.0876,75.0958,49063.0
2019-09-06 09:50:00,91.59,91.59,91.57,91.58,37937.0,75.0958,75.0958,75.0794,75.0876,37937.0
2019-09-06 09:55:00,91.59,91.59,91.55,91.56,27227.0,75.0958,75.0958,75.063,75.0712,27227.0
2019-09-06 10:00:00,91.57,91.58,91.56,91.58,49213.0,75.0794,75.0876,75.0712,75.0876,49213.0
2019-09-06 10:05:00,91.58,91.59,91.58,91.59,22911.0,75.0876,75.0958,75.0876,75.0958,22911.0
2019-09-06 10:10:00,91.59,91.59,91.57,91.57,27316.0,75.0958,75.0958,75.0794,75.0794,27316.0
2019-09-06 10:15:00,91.58,91.58,91.54,91.56,35019.0,75.0876,75.0876,75.0548,75.0712,35019.0
2019-09-06 10:20:00,91.56,91.56,91.54,91.54,66291.0,75.0712,75.0712,75.0548,75.0548,66291.0
2019-09-06 10:25:00,91.54,91.56,91.53,91.54,17375.0,75.0548,75.0712,75.0466,75.0548,17375.0
2019-09-06 10:30:00,91.54,91.55,91.53,91.55,16891.0,75.0548,75.063,75.0466,75.063,16891.0
2019-09-06 10:35:00,91.55,91.57,91.54,91.56,16880.0,75.063,75.0794,75.0548,75.0712,16880.0
2019-09-06 10:40:00,91.56,91.58,91.55,91.56,38640.0,75.0712,75.0876,75.063,75.0712,38640.0
2019-09-06 10:45:00,91.56,91.59,91.56,91.58,3994.0,75.0712,75.0958,75.0712,75.0876,3994.0
2019-09-06 10:50:00,91.58,91.59,91.56,91.56,15462.0,75.0876,75.0958,75.0712,75.0712,15462.0
2019-09-06 10:55:00,91.57,91.59,91.56,91.57,12534.0,75.0794,75.0958,75.0712,75.0794,12534.0
2019-09-06 11:00:00,91.57,91.59,91.56,91.59,46835.0,75.0794,75.0958,75.0712,75.0958,46835.0
2019-09-06 11:05:00,91.59,91.61,91.58,91.59,14887.0,75.0958,75.1122,75.0876,75.0958,14887.0
2019-09-06 11:10:00,91.59,91.63,91.59,91.61,7282.0,75.0958,75.1286,75.0958,75.1122,7282.0
2019-09-06 11:15:00,91.61,91.61,91.59,91.59,28525.0,75.1122,75.1122,75.0958,75.0958,28525.0
2019-09-06 11:20:00,91.59,91.61,91.59,91.6,43345.0,75.0958,75.1122,75.0958,75.104,43345.0
2019-09-06 11:25:00,91.61,91.61,91.6,91.6,9237.0,75.1122,75.1122,75.104,75.104,9237.0
2019-09-06 11:30:00,91.61,91.61,91.6,91.6,4835.0,75.1122,75.1122,75.104,75.104,4835.0
2019-09-06 11:35:00,91.61,91.61,91.59,91.59,5754.0,75.1122,75.1122,75.0958,75.0958,5754.0
2019-09-06 11:40:00,91.6,91.63,91.6,91.61,12444.0,75.104,75.1286,75.104,75.1122,12444.0
2019-09-06 11:45:00,91.62,91.62,91.6,91.62,7397.0,75.1204,75.1204,75.104,75.1204,7397.0
2019-09-06 11:50:00,91.62,91.63,91.61,91.62,6224.0,75.1204,75.1286,75.1122,75.1204,6224.0
2019-09-06 11:55:00,91.62,91.64,91.62,91.63,21331.0,75.1204,75.1368,75.1204,75.1286,21331.0
2019-09-06 12:00:00,91.63,91.63,91.61,91.63,11035.0,75.1286,75.1286,75.1122,75.1286,11035.0
2019-09-06 12:05:00,91.63,91.65,91.63,91.65,14921.0,75.1286,75.145,75.1286,75.145,14921.0
2019-09-06 12:10:00,91.65,91.66,91.64,91.65,7898.0,75.145,75.1532,75.1368,75.145,7898.0
2019-09-06 12:15:00,91.66,91.66,91.65,91.65,3104.0,75.1532,75.1532,75.145,75.145,3104.0
2019-09-06 12:20:00,91.66,91.67,91.65,91.66,21430.0,75.1532,75.1614,75.145,75.1532,21430.0
2019-09-06 12:25:00,91.65,91.68,91.65,91.68,5968.0,75.145,75.1696,75.145,75.1696,5968.0
2019-09-06 12:30:00,91.68,91.69,91.65,91.67,13711.0,75.1696,75.1778,75.145,75.1614,13711.0
2019-09-06 12:35:00,91.66,91.68,91.65,91.66,10087.0,75.1532,75.1696,75.145,75.1532,10087.0
2019-09-06 12:40:00,91.67,91.68,91.6,91.63,12975.0,75.1614,75.1696,75.104,75.1286,12975.0
2019-09-06 12:45:00,91.62,91.62,91.57,91.58,10781.0,75.1204,75.1204,75.0794,75.0876,10781.0
2019-09-06 12:50:00,91.57,91.58,91.55,91.58,45518.0,75.0794,75.0876,75.063,75.0876,45518.0
2019-09-06 12:55:00,91.59,91.61,91.58,91.61,24826.0,75.0958,75.1122,75.0876,75.1122,24826.0
2019-09-06 13:00:00,91.61,91.61,91.57,91.58,13862.0,75.1122,75.1122,75.0794,75.0876,13862.0
2019-09-06 13:05:00,91.58,91.58,91.56,91.56,3988.0,75.0876,75.0876,75.0712,75.0712,3988.0
2019-09-06 13:10:00,91.56,91.58,91.55,91.56,49467.0,75.0712,75.0876,75.063,75.0712,49467.0
2019-09-06 13:15:00,91.56,91.57,91.53,91.54,31936.0,75.0712,75.0794,75.0466,75.0548,31936.0
2019-09-06 13:20:00,91.54,91.56,91.53,91.56,35986.0,75.0548,75.0712,75.0466,75.0712,35986.0
2019-09-06 13:25:00,91.56,91.58,91.55,91.56,83964.0,75.0712,75.0876,75.063,75.0712,83964.0
2019-09-06 13:30:00,91.55,91.6,91.55,91.58,13781.0,75.063,75.104,75.063,75.0876,13781.0
2019-09-06 13:35:00,91.58,91.59,91.56,91.59,13049.0,75.0876,75.0958,75.0712,75.0958,13049.0
2019-09-06 13:40:00,91.59,91.62,91.59,91.61,22212.0,75.0958,75.1204,75.0958,75.1122,22212.0
2019-09-06 13:45:00,91.61,91.63,91.6,91.62,5845.0,75.1122,75.1286,75.104,75.1204,5845.0
2019-09-06 13:50:00,91.62,91.64,91.62,91.64,12135.0,75.1204,75.1368,75.1204,75.1368,12135.0
2019-09-06 13:55:00,91.64,91.65,91.63,91.64,21887.0,75.1368,75.145,75.1286,75.1368,21887.0
2019-09-06 14:00:00,91.65,91.65,91.63,91.65,6707.0,75.145,75.145,75.1286,75.145,6707.0
2019-09-06 14:05:00,91.65,91.66,91.64,91.65,14155.0,75.145,75.1532,75.1368,75.145,14155.0
2019-09-06 14:10:00,91.66,91.66,91.65,91.66,31678.0,75.1532,75.1532,75.145,75.1532,31678.0
2019-09-06 14:15:00,91.66,91.66,91.65,91.66,23563.0,75.1532,75.1532,75.145,75.1532,23563.0
2019-09-06 14:20:00,91.66,91.66,91.63,91.64,30320.0,75.1532,75.1532,75.1286,75.1368,30320.0
2019-09-06 14:25:00,91.64,91.64,91.62,91.64,36586.0,75.1368,75.1368,75.1204,75.1368,36586.0
2019-09-06 14:30:00,91.63,91.64,91.63,91.64,6822.0,75.1286,75.1368,75.1286,75.1368,6822.0
2019-09-06 14:35:00,91.64,91.64,91.61,91.62,22218.0,75.1368,75.1368,75.1122,75.1204,22218.0
2019-09-06 14:40:00,91.62,91.63,91.61,91.61,27934.0,75.1204,75.1286,75.1122,75.1122,27934.0
2019-09-06 14:45:00,91.62,91.63,91.61,91.63,22535.0,75.1204,75.1286,75.1122,75.1286,22535.0
2019-09-06 14:50:00,91.63,91.64,91.62,91.64,10538.0,75.1286,75.1368,75.1204,75.1368,10538.0
2019-09-06 14:55:00,91.63,91.63,91.61,91.61,61115.0,75.1286,75.1286,75.1122,75.1122,61115.0
2019-09-06 15:00:00,91.61,91.63,91.61,91.62,11246.0,75.1122,75.1286,75.1122,75.1204,11246.0
2019-09-06 15:05:00,91.63,91.63,91.61,91.62,16604.0,75.1286,75.1286,75.1122,75.1204,16604.0
2019-09-06 15:10:00,91.62,91.62,91.6,91.61,23579.0,75.1204,75.1204,75.104,75.1122,23579.0
2019-09-06 15:15:00,91.61,91.61,91.6,91.61,21381.0,75.1122,75.1122,75.104,75.1122,21381.0
2019-09-06 15:20:00,91.61,91.61,91.6,91.61,25544.0,75.1122,75.1122,75.104,75.1122,25544.0
2019-09-06 15:25:00,91.61,91.62,91.59,91.6,72624.0,75.1122,75.1204,75.0958,75.104,72624.0
2019-09-06 15:30:00,91.6,91.61,91.59,91.61,40429.0,75.104,75.1122,75.0958,75.1122,40429.0
2019-09-06 15:35:00,91.61,91.63,91.58,91.62,116541.0,75.1122,75.1286,75.0876,75.1204,116541.0
2019-09-06 15:40:00,91.62,91.63,91.61,91.63,22953.0,75.1204,75.1286,75.1122,75.1286,22953.0
2019-09-06 15:45:00,91.63,91.64,91.62,91.62,18401.0,75.1286,75.1368,75.1204,75.1204,18401.0
2019-09-06 15:50:00,91.62,91.64,91.62,91.64,26247.0,75.1204,75.1368,75.1204,75.1368,26247.0
2019-09-06 15:55:00,91.63,91.63,91.61,91.61,45706.0,75.1286,75.1286,75.1122,75.1122,45706.0
2019-09-09 09:30:00,91.3,91.4,91.25,91.34,20537.0,74.8581,74.9401,74.8171,74.8909,20537.0
2019-09-09 09:35:00,91.34,91.34,91.32,91.33,413.0,74.8909,74.8909,74.8745,74.8827,413.0
2019-09-09 09:40:00,91.35,91.35,91.33,91.34,6571.0,74.8991,74.8991,74.8827,74.8909,6571.0
2019-09-09 09:45:00,91.34,91.34,91.28,91.28,28494.0,74.8909,74.8909,74.8417,74.8417,28494.0
2019-09-09 09:50:00,91.28,91.32,91.28,91.32,11058.0,74.8417,74.8745,74.8417,74.8745,11058.0
2019-09-09 09:55:00,91.31,91.32,91.3,91.31,4018.0,74.8663,74.8745,74.8581,74.8663,4018.0
2019-09-09 10:00:00,91.31,91.31,91.28,91.3,18559.0,74.8663,74.8663,74.8417,74.8581,18559.0
2019-09-09 10:05:00,91.3,91.32,91.3,91.31,19140.0,74.8581,74.8745,74.8581,74.8663,19140.0
2019-09-09 10:10:00,91.3,91.32,91.26,91.26,5808.0,74.8581,74.8745,74.8253,74.8253,5808.0
2019-09-09 10:15:00,91.25,91.26,91.23,91.24,13858.0,74.8171,74.8253,74.8007,74.8089,13858.0
2019-09-09 10:20:00,91.25,91.26,91.24,91.26,16354.0,74.8171,74.8253,74.8089,74.8253,16354.0
2019-09-09 10:25:00,91.27,91.29,91.27,91.27,10622.0,74.8335,74.8499,74.8335,74.8335,10622.0
2019-09-09 10:30:00,91.26,91.27,91.24,91.27,12507.0,74.8253,74.8335,74.8089,74.8335,12507.0
2019-09-09 10:35:00,91.27,91.28,91.25,91.25,9011.0,74.8335,74.8417,74.8171,74.8171,9011.0
2019-09-09 10:40:00,91.26,91.28,91.26,91.28,2580.0,74.8253,74.8417,74.8253,74.8417,2580.0
2019-09-09 10:45:00,91.27,91.27,91.23,91.24,13982.0,74.8335,74.8335,74.8007,74.8089,13982.0
2019-09-09 10:50:00,91.24,91.27,91.23,91.26,12905.0,74.8089,74.8335,74.8007,74.8253,12905.0
2019-09-09 10:55:00,91.25,91.25,91.21,91.23,8077.0,74.8171,74.8171,74.7843,74.8007,8077.0
2019-09-09 11:00:00,91.23,91.27,91.22,91.25,21573.0,74.8007,74.8335,74.7925,74.8171,21573.0
2019-09-09 11:05:00,91.24,91.28,91.24,91.28,8388.0,74.8089,74.8417,74.8089,74.8417,8388.0
2019-09-09 11:10:00,91.28,91.29,91.27,91.28,5064.0,74.8417,74.8499,74.8335,74.8417,5064.0
2019-09-09 11:15:00,91.27,91.3,91.27,91.3,7608.0,74.8335,74.8581,74.8335,74.8581,7608.0
2019-09-09 11:20:00,91.3,91.31,91.28,91.28,5081.0,74.8581,74.8663,74.8417,74.8417,5081.0
2019-09-09 11:25:00,91.28,91.29,91.28,91.28,4001.0,74.8417,74.8499,74.8417,74.8417,4001.0
2019-09-09 11:30:00,91.29,91.3,91.28,91.3,3294.0,74.8499,74.8581,74.8417,74.8581,3294.0
2019-09-09 11:35:00,91.3,91.31,91.29,91.3,4965.0,74.8581,74.8663,74.8499,74.8581,4965.0
2019-09-09 11:40:00,91.3,91.32,91.3,91.31,2213.0,74.8581,74.8745,74.8581,74.8663,2213.0
2019-09-09 11:45:00,91.31,91.31,91.3,91.31,2911.0,74.8663,74.8663,74.8581,74.8663,2911.0
2019-09-09 11:50:00,91.32,91.32,91.3,91.31,3167.0,74.8745,74.8745,74.8581,74.8663,3167.0
2019-09-09 11:55:00,91.31,91.32,91.3,91.31,3768.0,74.8663,74.8745,74.8581,74.8663,3768.0
2019-09-09 12:00:00,91.31,91.31,91.29,91.29,5609.0,74.8663,74.8663,74.8499,74.8499,5609.0
2019-09-09 12:05:00,91.29,91.3,91.29,91.29,5783.0,74.8499,74.8581,74.8499,74.8499,5783.0
2019-09-09 12:10:00,91.3,91.31,91.29,91.3,9698.0,74.8581,74.8663,74.8499,74.8581,9698.0
2019-09-09 12:15:00,91.31,91.31,91.28,91.29,5810.0,74.8663,74.8663,74.8417,74.8499,5810.0
2019-09-09 12:20:00,91.29,91.29,91.28,91.29,1136.0,74.8499,74.8499,74.8417,74.8499,1136.0
2019-09-09 12:25:00,91.29,91.3,91.28,91.29,8506.0,74.8499,74.8581,74.8417,74.8499,8506.0
2019-09-09 12:30:00,91.29,91.29,91.28,91.28,3249.0,74.8499,74.8499,74.8417,74.8417,3249.0
2019-09-09 12:35:00,91.29,91.3,91.28,91.3,62133.0,74.8499,74.8581,74.8417,74.8581,62133.0
2019-09-09 12:40:00,91.3,91.32,91.29,91.32,8240.0,74.8581,74.8745,74.8499,74.8745,8240.0
2019-09-09 12:45:00,91.31,91.32,91.31,91.32,1880.0,74.8663,74.8745,74.8663,74.8745,1880.0
2019-09-09 12:50:00,91.32,91.34,91.31,91.31,15289.0,74.8745,74.8909,74.8663,74.8663,15289.0
2019-09-09 12:55:00,91.31,91.32,91.31,91.32,2949.0,74.8663,74.8745,74.8663,74.8745,2949.0
2019-09-09 13:00:00,91.32,91.32,91.3,91.3,2878.0,74.8745,74.8745,74.8581,74.8581,2878.0
2019-09-09 13:05:00,91.31,91.31,91.29,91.3,3884.0,74.8663,74.8663,74.8499,74.8581,3884.0
2019-09-09 13:10:00,91.3,91.31,91.28,91.3,20178.0,74.8581,74.8663,74.8417,74.8581,20178.0
2019-09-09 13:15:00,91.3,91.3,91.29,91.3,2493.0,74.8581,74.8581,74.8499,74.8581,2493.0
2019-09-09 13:20:00,91.3,91.3,91.28,91.29,8095.0,74.8581,74.8581,74.8417,74.8499,8095.0
2019-09-09 13:25:00,91.3,91.31,91.29,91.31,12352.0,74.8581,74.8663,74.8499,74.8663,12352.0
2019-09-09 13:30:00,91.3,91.32,91.3,91.3,20110.0,74.8581,74.8745,74.8581,74.8581,20110.0
2019-09-09 13:35:00,91.31,91.32,91.3,91.32,8334.0,74.8663,74.8745,74.8581,74.8745,8334.0
2019-09-09 13:40:00,91.32,91.32,91.31,91.31,5887.0,74.8745,74.8745,74.8663,74.8663,5887.0
2019-09-09 13:45:00,91.31,91.33,91.31,91.33,9588.0,74.8663,74.8827,74.8663,74.8827,9588.0
2019-09-09 13:50:00,91.33,91.33,91.3,91.32,11001.0,74.8827,74.8827,74.8581,74.8745,11001.0
2019-09-09 13:55:00,91.32,91.33,91.31,91.33,18986.0,74.8745,74.8827,74.8663,74.8827,18986.0
2019-09-09 14:00:00,91.32,91.33,91.31,91.31,11196.0,74.8745,74.8827,74.8663,74.8663,11196.0
2019-09-09 14:05:00,91.32,91.34,91.31,91.31,29656.0,74.8745,74.8909,74.8663,74.8663,29656.0
2019-09-09 14:10:00,91.32,91.33,91.32,91.32,5301.0,74.8745,74.8827,74.8745,74.8745,5301.0
2019-09-09 14:15:00,91.32,91.34,91.32,91.32,12711.0,74.8745,74.8909,74.8745,74.8745,12711.0
2019-09-09 14:20:00,91.33,91.33,91.32,91.33,14745.0,74.8827,74.8827,74.8745,74.8827,14745.0
2019-09-09 14:25:00,91.33,91.35,91.33,91.34,12644.0,74.8827,74.8991,74.8827,74.8909,12644.0
2019-09-09 14:30:00,91.34,91.34,91.29,91.3,14593.0,74.8909,74.8909,74.8499,74.8581,14593.0
2019-09-09 14:35:00,91.3,91.31,91.3,91.31,1185.0,74.8581,74.8663,74.8581,74.8663,1185.0
2019-09-09 14:40:00,91.3,91.31,91.28,91.28,5428.0,74.8581,74.8663,74.8417,74.8417,5428.0
2019-09-09 14:45:00,91.28,91.3,91.27,91.29,5505.0,74.8417,74.8581,74.8335,74.8499,5505.0
2019-09-09 14:50:00,91.29,91.29,91.27,91.28,6531.0,74.8499,74.8499,74.8335,74.8417,6531.0
2019-09-09 14:55:00,91.27,91.3,91.26,91.27,24018.0,74.8335,74.8581,74.8253,74.8335,24018.0
2019-09-09 15:00:00,91.27,91.27,91.25,91.26,6635.0,74.8335,74.8335,74.8171,74.8253,6635.0
2019-09-09 15:05:00,91.26,91.27,91.24,91.24,12974.0,74.8253,74.8335,74.8089,74.8089,12974.0
2019-09-09 15:10:00,91.25,91.26,91.24,91.24,7739.0,74.8171,74.8253,74.8089,74.8089,7739.0
2019-09-09 15:15:00,91.25,91.25,91.22,91.23,49134.0,74.8171,74.8171,74.7925,74.8007,49134.0
2019-09-09 15:20:00,91.24,91.24,91.23,91.24,8709.0,74.8089,74.8089,74.8007,74.8089,8709.0
2019-09-09 15:25:00,91.24,91.25,91.23,91.25,19206.0,74.8089,74.8171,74.8007,74.8171,19206.0
2019-09-09 15:30:00,91.25,91.25,91.22,91.23,14271.0,74.8171,74.8171,74.7925,74.8007,14271.0
2019-09-09 15:35:00,91.23,91.23,91.22,91.23,16486.0,74.8007,74.8007,74.7925,74.8007,16486.0
2019-09-09 15:40:00,91.22,91.24,91.21,91.21,28334.0,74.7925,74.8089,74.7843,74.7843,28334.0
2019-09-09 15:45:00,91.22,91.22,91.19,91.19,22983.0,74.7925,74.7925,74.7679,74.7679,22983.0
2019-09-09 15:50:00,91.19,91.2,91.18,91.2,31545.0,74.7679,74.7761,74.7597,74.7761,31545.0
2019-09-09 15:55:00,91.2,91.2,91.17,91.17,62306.0,74.7761,74.7761,74.7515,74.7515,62306.0
2019-09-10 09:30:00,91.09,91.09,91.03,91.04,22072.0,74.6859,74.6859,74.6367,74.6449,22072.0
2019-09-10 09:35:00,91.05,91.05,90.98,90.99,11624.0,74.6531,74.6531,74.5957,74.6039,11624.0
2019-09-10 09:40:00,91.0,91.03,90.99,91.02,8085.0,74.6121,74.6367,74.6039,74.6285,8085.0
2019-09-10 09:45:00,91.02,91.04,91.02,91.03,9104.0,74.6285,74.6449,74.6285,74.6367,9104.0
2019-09-10 09:50:00,91.04,91.07,91.03,91.06,18619.0,74.6449,74.6695,74.6367,74.6613,18619.0
2019-09-10 09:55:00,91.06,91.08,91.06,91.07,3952.0,74.6613,74.6777,74.6613,74.6695,3952.0
2019-09-10 10:00:00,91.08,91.08,91.03,91.05,14252.0,74.6777,74.6777,74.6367,74.6531,14252.0
2019-09-10 10:05:00,91.05,91.06,91.03,91.04,4851.0,74.6531,74.6613,74.6367,74.6449,4851.0
2019-09-10 10:10:00,91.04,91.04,91.01,91.03,8185.0,74.6449,74.6449,74.6203,74.6367,8185.0
2019-09-10 10:15:00,91.04,91.04,91.01,91.02,6889.0,74.6449,74.6449,74.6203,74.6285,6889.0
2019-09-10 10:20:00,91.02,91.03,90.96,90.98,14839.0,74.6285,74.6367,74.5793,74.5957,14839.0
2019-09-10 10:25:00,90.98,90.99,90.96,90.96,31072.0,74.5957,74.6039,74.5793,74.5793,31072.0
2019-09-10 10:30:00,90.96,90.96,90.94,90.95,7381.0,74.5793,74.5793,74.5629,74.5711,7381.0
2019-09-10 10:35:00,90.96,90.97,90.9,90.91,22379.0,74.5793,74.5875,74.5301,74.5383,22379.0
2019-09-10 10:40:00,90.92,90.96,90.91,90.95,73176.0,74.5465,74.5793,74.5383,74.5711,73176.0
2019-09-10 10:45:00,90.95,90.98,90.95,90.98,40966.0,74.5711,74.5957,74.5711,74.5957,40966.0
2019-09-10 10:50:00,90.98,90.99,90.97,90.99,38996.0,74.5957,74.6039,74.5875,74.6039,38996.0
2019-09-10 10:55:00,90.98,90.99,90.97,90.98,17911.0,74.5957,74.6039,74.5875,74.5957,17911.0
2019-09-10 11:00:00,90.99,90.99,90.97,90.99,48900.0,74.6039,74.6039,74.5875,74.6039,48900.0
2019-09-10 11:05:00,90.99,91.0,90.98,91.0,3034.0,74.6039,74.6121,74.5957,74.6121,3034.0
2019-09-10 11:10:00,91.0,91.01,90.99,91.01,13580.0,74.6121,74.6203,74.6039,74.6203,13580.0
2019-09-10 11:15:00,91.01,91.01,90.96,90.98,13367.0,74.6203,74.6203,74.5793,74.5957,13367.0
2019-09-10 11:20:00,90.98,90.98,90.97,90.98,11460.0,74.5957,74.5957,74.5875,74.5957,11460.0
2019-09-10 11:25:00,90.98,90.99,90.96,90.98,16378.0,74.5957,74.6039,74.5793,74.5957,16378.0
2019-09-10 11:30:00,90.98,90.98,90.95,90.95,8963.0,74.5957,74.5957,74.5711,74.5711,8963.0
2019-09-10 11:35:00,90.95,90.96,90.93,90.96,5196.0,74.5711,74.5793,74.5547,74.5793,5196.0
2019-09-10 11:40:00,90.95,90.96,90.94,90.95,8467.0,74.5711,74.5793,74.5629,74.5711,8467.0
2019-09-10 11:45:00,90.95,90.96,90.91,90.92,11856.0,74.5711,74.5793,74.5383,74.5465,11856.0
2019-09-10 11:50:00,90.91,90.91,90.86,90.89,9212.0,74.5383,74.5383,74.4973,74.5219,9212.0
2019-09-10 11:55:00,90.9,90.93,90.9,90.9,6369.0,74.5301,74.5547,74.5301,74.5301,6369.0
2019-09-10 12:00:00,90.9,90.91,90.88,90.9,11910.0,74.5301,74.5383,74.5137,74.5301,11910.0
2019-09-10 12:05:00,90.9,90.91,90.89,90.9,3169.0,74.5301,74.5383,74.5219,74.5301,3169.0
2019-09-10 12:10:00,90.9,90.91,90.88,90.88,6967.0,74.5301,74.5383,74.5137,74.5137,6967.0
2019-09-10 12:15:00,90.89,90.9,90.87,90.87,10406.0,74.5219,74.5301,74.5055,74.5055,10406.0
2019-09-10 12:20:00,90.88,90.9,90.87,90.89,25576.0,74.5137,74.5301,74.5055,74.5219,25576.0
2019-09-10 12:25:00,90.89,90.91,90.89,90.91,6435.0,74.5219,74.5383,74.5219,74.5383,6435.0
2019-09-10 12:30:00,90.91,90.91,90.9,90.91,6698.0,74.5383,74.5383,74.5301,74.5383,6698.0
2019-09-10 12:35:00,90.91,90.91,90.88,90.89,5699.0,74.5383,74.5383,74.5137,74.5219,5699.0
2019-09-10 12:40:00,90.9,90.9,90.87,90.88,2704.0,74.5301,74.5301,74.5055,74.5137,2704.0
2019-09-10 12:45:00,90.88,90.89,90.87,90.88,2966.0,74.5137,74.5219,74.5055,74.5137,2966.0
2019-09-10 12:50:00,90.88,90.89,90.87,90.87,8980.0,74.5137,74.5219,74.5055,74.5055,8980.0
2019-09-10 12:55:00,90.88,90.89,90.87,90.88,4812.0,74.5137,74.5219,74.5055,74.5137,4812.0
2019-09-10 13:00:00,90.89,90.89,90.86,90.87,15559.0,74.5219,74.5219,74.4973,74.5055,15559.0
2019-09-10 13:05:00,90.87,90.89,90.86,90.89,10613.0,74.5055,74.5219,74.4973,74.5219,10613.0
2019-09-10 13:10:00,90.89,90.89,90.86,90.87,3667.0,74.5219,74.5219,74.4973,74.5055,3667.0
2019-09-10 13:15:00,90.86,90.87,90.85,90.87,927.0,74.4973,74.5055,74.4891,74.5055,927.0
2019-09-10 13:20:00,90.88,90.89,90.87,90.88,17190.0,74.5137,74.5219,74.5055,74.5137,17190.0
2019-09-10 13:25:00,90.88,90.88,90.87,90.88,3176.0,74.5137,74.5137,74.5055,74.5137,3176.0
2019-09-10 13:30:00,90.88,90.88,90.85,90.86,5863.0,74.5137,74.5137,74.4891,74.4973,5863.0
2019-09-10 13:35:00,90.86,90.87,90.85,90.86,11945.0,74.4973,74.5055,74.4891,74.4973,11945.0
2019-09-10 13:40:00,90.85,90.86,90.85,90.86,9311.0,74.4891,74.4973,74.4891,74.4973,9311.0
2019-09-10 13:45:00,90.86,90.86,90.84,90.84,3356.0,74.4973,74.4973,74.4809,74.4809,3356.0
2019-09-10 13:50:00,90.85,90.85,90.84,90.84,4795.0,74.4891,74.4891,74.4809,74.4809,4795.0
2019-09-10 13:55:00,90.84,90.85,90.82,90.84,7025.0,74.4809,74.4891,74.4645,74.4809,7025.0
2019-09-10 14:00:00,90.83,90.85,90.83,90.84,3120.0,74.4727,74.4891,74.4727,74.4809,3120.0
2019-09-10 14:05:00,90.84,90.84,90.81,90.82,17920.0,74.4809,74.4809,74.4563,74.4645,17920.0
2019-09-10 14:10:00,90.82,90.82,90.8,90.81,4532.0,74.4645,74.4645,74.4481,74.4563,4532.0
2019-09-10 14:15:00,90.82,90.83,90.8,90.81,2845.0,74.4645,74.4727,74.4481,74.4563,2845.0
2019-09-10 14:20:00,90.81,90.82,90.78,90.79,43021.0,74.4563,74.4645,74.4317,74.4399,43021.0
2019-09-10 14:25:00,90.78,90.79,90.76,90.77,22243.0,74.4317,74.4399,74.4153,74.4235,22243.0
2019-09-10 14:30:00,90.77,90.77,90.76,90.77,32597.0,74.4235,74.4235,74.4153,74.4235,32597.0
2019-09-10 14:35:00,90.77,90.78,90.76,90.77,44549.0,74.4235,74.4317,74.4153,74.4235,44549.0
2019-09-10 14:40:00,90.78,90.78,90.77,90.78,51805.0,74.4317,74.4317,74.4235,74.4317,51805.0
2019-09-10 14:45:00,90.78,90.79,90.77,90.79,55199.0,74.4317,74.4399,74.4235,74.4399,55199.0
2019-09-10 14:50:00,90.79,90.79,90.78,90.79,47317.0,74.4399,74.4399,74.4317,74.4399,47317.0
2019-09-10 14:55:00,90.79,90.79,90.77,90.79,44981.0,74.4399,74.4399,74.4235,74.4399,44981.0
2019-09-10 15:00:00,90.78,90.79,90.73,90.74,29623.0,74.4317,74.4399,74.3907,74.3989,29623.0
2019-09-10 15:05:00,90.74,90.75,90.73,90.75,27619.0,74.3989,74.4071,74.3907,74.4071,27619.0
2019-09-10 15:10:00,90.74,90.75,90.73,90.73,28787.0,74.3989,74.4071,74.3907,74.3907,28787.0
2019-09-10 15:15:00,90.73,90.73,90.66,90.68,53613.0,74.3907,74.3907,74.3333,74.3497,53613.0
2019-09-10 15:20:00,90.68,90.7,90.67,90.69,36627.0,74.3497,74.3661,74.3415,74.3579,36627.0
2019-09-10 15:25:00,90.69,90.69,90.64,90.65,60929.0,74.3579,74.3579,74.3169,74.3251,60929.0
2019-09-10 15:30:00,90.65,90.66,90.64,90.66,30816.0,74.3251,74.3333,74.3169,74.3333,30816.0
2019-09-10 15:35:00,90.66,90.68,90.65,90.68,120781.0,74.3333,74.3497,74.3251,74.3497,120781.0
2019-09-10 15:40:00,90.68,90.68,90.67,90.68,106082.0,74.3497,74.3497,74.3415,74.3497,106082.0
2019-09-10 15:45:00,90.68,90.69,90.67,90.69,51219.0,74.3497,74.3579,74.3415,74.3579,51219.0
2019-09-10 15:50:00,90.69,90.69,90.67,90.68,38053.0,74.3579,74.3579,74.3415,74.3497,38053.0
2019-09-10 15:55:00,90.68,90.68,90.62,90.63,54492.0,74.3497,74.3497,74.3005,74.3087,54492.0
2019-09-11 09:30:00,90.57,90.62,90.56,90.62,36599.0,74.2595,74.3005,74.2513,74.3005,36599.0
2019-09-11 09:35:00,90.63,90.64,90.61,90.62,10658.0,74.3087,74.3169,74.2923,74.3005,10658.0
2019-09-11 09:40:00,90.62,90.65,90.61,90.64,29083.0,74.3005,74.3251,74.2923,74.3169,29083.0
2019-09-11 09:45:00,90.63,90.65,90.62,90.64,8026.0,74.3087,74.3251,74.3005,74.3169,8026.0
2019-09-11 09:50:00,90.63,90.65,90.63,90.65,6926.0,74.3087,74.3251,74.3087,74.3251,6926.0
2019-09-11 09:55:00,90.64,90.65,90.63,90.64,15454.0,74.3169,74.3251,74.3087,74.3169,15454.0
2019-09-11 10:00:00,90.65,90.66,90.62,90.62,7021.0,74.3251,74.3333,74.3005,74.3005,7021.0
2019-09-11 10:05:00,90.62,90.67,90.62,90.66,11348.0,74.3005,74.3415,74.3005,74.3333,11348.0
2019-09-11 10:10:00,90.67,90.67,90.64,90.66,10757.0,74.3415,74.3415,74.3169,74.3333,10757.0
2019-09-11 10:15:00,90.67,90.69,90.66,90.69,16272.0,74.3415,74.3579,74.3333,74.3579,16272.0
2019-09-11 10:20:00,90.68,90.7,90.67,90.68,7515.0,74.3497,74.3661,74.3415,74.3497,7515.0
2019-09-11 10:25:00,90.7,90.71,90.69,90.71,6538.0,74.3661,74.3743,74.3579,74.3743,6538.0
2019-09-11 10:30:00,90.7,90.7,90.67,90.69,9646.0,74.3661,74.3661,74.3415,74.3579,9646.0
2019-09-11 10:35:00,90.69,90.7,90.68,90.7,5874.0,74.3579,74.3661,74.3497,74.3661,5874.0
2019-09-11 10:40:00,90.7,90.71,90.7,90.7,24324.0,74.3661,74.3743,74.3661,74.3661,24324.0
2019-09-11 10:45:00,90.7,90.73,90.7,90.73,7936.0,74.3661,74.3907,74.3661,74.3907,7936.0
2019-09-11 10:50:00,90.73,90.73,90.7,90.7,11971.0,74.3907,74.3907,74.3661,74.3661,11971.0
2019-09-11 10:55:00,90.71,90.72,90.7,90.72,5926.0,74.3743,74.3825,74.3661,74.3825,5926.0
2019-09-11 11:00:00,90.72,90.73,90.67,90.68,5406.0,74.3825,74.3907,74.3415,74.3497,5406.0
2019-09-11 11:05:00,90.68,90.69,90.67,90.68,5814.0,74.3497,74.3579,74.3415,74.3497,5814.0
2019-09-11 11:10:00,90.69,90.69,90.68,90.69,8977.0,74.3579,74.3579,74.3497,74.3579,8977.0
2019-09-11 11:15:00,90.69,90.69,90.68,90.69,5227.0,74.3579,74.3579,74.3497,74.3579,5227.0
2019-09-11 11:20:00,90.69,90.7,90.68,90.7,6710.0,74.3579,74.3661,74.3497,74.3661,6710.0
2019-09-11 11:25:00,90.71,90.71,90.69,90.69,22796.0,74.3743,74.3743,74.3579,74.3579,22796.0
2019-09-11 11:30:00,90.69,90.74,90.69,90.72,19092.0,74.3579,74.3989,74.3579,74.3825,19092.0
2019-09-11 11:35:00,90.72,90.72,90.71,90.72,1821.0,74.3825,74.3825,74.3743,74.3825,1821.0
2019-09-11 11:40:00,90.72,90.72,90.7,90.71,6226.0,74.3825,74.3825,74.3661,74.3743,6226.0
2019-09-11 11:45:00,90.71,90.71,90.69,90.7,9524.0,74.3743,74.3743,74.3579,74.3661,9524.0
2019-09-11 11:50:00,90.69,90.71,90.69,90.7,3835.0,74.3579,74.3743,74.3579,74.3661,3835.0
2019-09-11 11:55:00,90.7,90.71,90.69,90.69,6951.0,74.3661,74.3743,74.3579,74.3579,6951.0
2019-09-11 12:00:00,90.7,90.7,90.69,90.7,4007.0,74.3661,74.3661,74.3579,74.3661,4007.0
2019-09-11 12:05:00,90.7,90.7,90.68,90.69,6686.0,74.3661,74.3661,74.3497,74.3579,6686.0
2019-09-11 12:10:00,90.69,90.69,90.67,90.68,6569.0,74.3579,74.3579,74.3415,74.3497,6569.0
2019-09-11 12:15:00,90.67,90.67,90.64,90.65,5200.0,74.3415,74.3415,74.3169,74.3251,5200.0
2019-09-11 12:20:00,90.65,90.66,90.63,90.65,5260.0,74.3251,74.3333,74.3087,74.3251,5260.0
2019-09-11 12:25:00,90.64,90.65,90.63,90.64,10051.0,74.3169,74.3251,74.3087,74.3169,10051.0
2019-09-11 12:30:00,90.64,90.65,90.63,90.64,2910.0,74.3169,74.3251,74.3087,74.3169,2910.0
2019-09-11 12:35:00,90.64,90.65,90.63,90.64,5904.0,74.3169,74.3251,74.3087,74.3169,5904.0
2019-09-11 12:40:00,90.64,90.65,90.63,90.65,7904.0,74.3169,74.3251,74.3087,74.3251,7904.0
2019-09-11 12:45:00,90.64,90.67,90.64,90.66,12996.0,74.3169,74.3415,74.3169,74.3333,12996.0
2019-09-11 12:50:00,90.66,90.66,90.65,90.66,9297.0,74.3333,74.3333,74.3251,74.3333,9297.0
2019-09-11 12:55:00,90.66,90.68,90.65,90.68,5814.0,74.3333,74.3497,74.3251,74.3497,5814.0
2019-09-11 13:00:00,90.68,90.69,90.64,90.67,16793.0,74.3497,74.3579,74.3169,74.3415,16793.0
2019-09-11 13:05:00,90.68,90.69,90.67,90.69,3524.0,74.3497,74.3579,74.3415,74.3579,3524.0
2019-09-11 13:10:00,90.7,90.7,90.68,90.69,6504.0,74.3661,74.3661,74.3497,74.3579,6504.0
2019-09-11 13:15:00,90.68,90.69,90.67,90.67,3679.0,74.3497,74.3579,74.3415,74.3415,3679.0
2019-09-11 13:20:00,90.67,90.67,90.66,90.67,2046.0,74.3415,74.3415,74.3333,74.3415,2046.0
2019-09-11 13:25:00,90.68,90.68,90.66,90.67,3884.0,74.3497,74.3497,74.3333,74.3415,3884.0
2019-09-11 13:30:00,90.67,90.67,90.65,90.66,11685.0,74.3415,74.3415,74.3251,74.3333,11685.0
2019-09-11 13:35:00,90.66,90.68,90.66,90.67,24417.0,74.3333,74.3497,74.3333,74.3415,24417.0
2019-09-11 13:40:00,90.67,90.68,90.66,90.66,45554.0,74.3415,74.3497,74.3333,74.3333,45554.0
2019-09-11 13:45:00,90.67,90.68,90.66,90.67,4971.0,74.3415,74.3497,74.3333,74.3415,4971.0
2019-09-11 13:50:00,90.68,90.68,90.66,90.67,5996.0,74.3497,74.3497,74.3333,74.3415,5996.0
2019-09-11 13:55:00,90.67,90.67,90.66,90.67,5320.0,74.3415,74.3415,74.3333,74.3415,5320.0
2019-09-11 14:00:00,90.66,90.67,90.65,90.67,20194.0,74.3333,74.3415,74.3251,74.3415,20194.0
2019-09-11 14:05:00,90.67,90.68,90.66,90.67,8431.0,74.3415,74.3497,74.3333,74.3415,8431.0
2019-09-11 14:10:00,90.66,90.67,90.65,90.67,29668.0,74.3333,74.3415,74.3251,74.3415,29668.0
2019-09-11 14:15:00,90.67,90.67,90.66,90.67,2930.0,74.3415,74.3415,74.3333,74.3415,2930.0
2019-09-11 14:20:00,90.66,90.66,90.64,90.64,4396.0,74.3333,74.3333,74.3169,74.3169,4396.0
2019-09-11 14:25:00,90.64,90.66,90.63,90.65,5834.0,74.3169,74.3333,74.3087,74.3251,5834.0
2019-09-11 14:30:00,90.66,90.67,90.65,90.67,6083.0,74.3333,74.3415,74.3251,74.3415,6083.0
2019-09-11 14:35:00,90.67,90.68,90.66,90.68,7740.0,74.3415,74.3497,74.3333,74.3497,7740.0
2019-09-11 14:40:00,90.68,90.68,90.67,90.68,9814.0,74.3497,74.3497,74.3415,74.3497,9814.0
2019-09-11 14:45:00,90.67,90.68,90.66,90.68,18718.0,74.3415,74.3497,74.3333,74.3497,18718.0
2019-09-11 14:50:00,90.67,90.68,90.67,90.68,3940.0,74.3415,74.3497,74.3415,74.3497,3940.0
2019-09-11 14:55:00,90.68,90.68,90.66,90.67,11821.0,74.3497,74.3497,74.3333,74.3415,11821.0
2019-09-11 15:00:00,90.67,90.67,90.64,90.65,10628.0,74.3415,74.3415,74.3169,74.3251,10628.0
2019-09-11 15:05:00,90.64,90.65,90.63,90.64,6499.0,74.3169,74.3251,74.3087,74.3169,6499.0
2019-09-11 15:10:00,90.63,90.64,90.62,90.63,25476.0,74.3087,74.3169,74.3005,74.3087,25476.0
2019-09-11 15:15:00,90.63,90.64,90.62,90.64,16818.0,74.3087,74.3169,74.3005,74.3169,16818.0
2019-09-11 15:20:00,90.63,90.64,90.63,90.63,7725.0,74.3087,74.3169,74.3087,74.3087,7725.0
2019-09-11 15:25:00,90.63,90.64,90.61,90.61,13962.0,74.3087,74.3169,74.2923,74.2923,13962.0
2019-09-11 15:30:00,90.61,90.62,90.59,90.6,73300.0,74.2923,74.3005,74.2759,74.2841,73300.0
2019-09-11 15:35:00,90.61,90.61,90.6,90.61,6574.0,74.2923,74.2923,74.2841,74.2923,6574.0
2019-09-11 15:40:00,90.61,90.62,90.6,90.61,36170.0,74.2923,74.3005,74.2841,74.2923,36170.0
2019-09-11 15:45:00,90.62,90.62,90.61,90.62,6637.0,74.3005,74.3005,74.2923,74.3005,6637.0
2019-09-11 15:50:00,90.61,90.61,90.6,90.61,14665.0,74.2923,74.2923,74.2841,74.2923,14665.0
2019-09-11 15:55:00,90.61,90.61,90.57,90.57,32541.0,74.2923,74.2923,74.2595,74.2595,32541.0
2019-09-12 09:30:00,90.9,90.93,90.9,90.93,55476.0,74.5301,74.5547,74.5301,74.5547,55476.0
2019-09-12 09:35:00,90.93,90.93,90.84,90.86,34034.0,74.5547,74.5547,74.4809,74.4973,34034.0
2019-09-12 09:40:00,90.87,90.87,90.81,90.82,11647.0,74.5055,74.5055,74.4563,74.4645,11647.0
2019-09-12 09:45:00,90.81,90.82,90.77,90.78,11044.0,74.4563,74.4645,74.4235,74.4317,11044.0
2019-09-12 09:50:00,90.78,90.82,90.77,90.79,14161.0,74.4317,74.4645,74.4235,74.4399,14161.0
2019-09-12 09:55:00,90.79,90.8,90.77,90.78,5542.0,74.4399,74.4481,74.4235,74.4317,5542.0
2019-09-12 10:00:00,90.79,90.86,90.79,90.85,17519.0,74.4399,74.4973,74.4399,74.4891,17519.0
2019-09-12 10:05:00,90.85,90.85,90.78,90.79,4881.0,74.4891,74.4891,74.4317,74.4399,4881.0
2019-09-12 10:10:00,90.79,90.79,90.59,90.67,52951.0,74.4399,74.4399,74.2759,74.3415,52951.0
2019-09-12 10:15:00,90.7,90.7,90.64,90.69,11357.0,74.3661,74.3661,74.3169,74.3579,11357.0
2019-09-12 10:20:00,90.68,90.7,90.67,90.68,9287.0,74.3497,74.3661,74.3415,74.3497,9287.0
2019-09-12 10:25:00,90.68,90.69,90.67,90.69,12709.0,74.3497,74.3579,74.3415,74.3579,12709.0
2019-09-12 10:30:00,90.69,90.72,90.68,90.71,5766.0,74.3579,74.3825,74.3497,74.3743,5766.0
2019-09-12 10:35:00,90.72,90.72,90.68,90.68,2313.0,74.3825,74.3825,74.3497,74.3497,2313.0
2019-09-12 10:40:00,90.68,90.68,90.63,90.64,5398.0,74.3497,74.3497,74.3087,74.3169,5398.0
2019-09-12 10:45:00,90.66,90.67,90.65,90.66,2759.0,74.3333,74.3415,74.3251,74.3333,2759.0
2019-09-12 10:50:00,90.66,90.79,90.65,90.79,31061.0,74.3333,74.4399,74.3251,74.4399,31061.0
2019-09-12 10:55:00,90.77,90.78,90.74,90.74,11142.0,74.4235,74.4317,74.3989,74.3989,11142.0
2019-09-12 11:00:00,90.73,90.77,90.72,90.75,2907.0,74.3907,74.4235,74.3825,74.4071,2907.0
2019-09-12 11:05:00,90.76,90.77,90.74,90.76,6600.0,74.4153,74.4235,74.3989,74.4153,6600.0
2019-09-12 11:10:00,90.76,90.76,90.69,90.71,7348.0,74.4153,74.4153,74.3579,74.3743,7348.0
2019-09-12 11:15:00,90.7,90.71,90.68,90.7,7954.0,74.3661,74.3743,74.3497,74.3661,7954.0
2019-09-12 11:20:00,90.69,90.7,90.65,90.66,5544.0,74.3579,74.3661,74.3251,74.3333,5544.0
2019-09-12 11:25:00,90.66,90.66,90.61,90.62,4722.0,74.3333,74.3333,74.2923,74.3005,4722.0
2019-09-12 11:30:00,90.63,90.64,90.58,90.6,4686.0,74.3087,74.3169,74.2677,74.2841,4686.0
2019-09-12 11:35:00,90.59,90.6,90.55,90.56,5306.0,74.2759,74.2841,74.2431,74.2513,5306.0
2019-09-12 11:40:00,90.55,90.55,90.51,90.51,14156.0,74.2431,74.2431,74.2103,74.2103,14156.0
2019-09-12 11:45:00,90.51,90.54,90.5,90.54,2336.0,74.2103,74.2349,74.2021,74.2349,2336.0
2019-09-12 11:50:00,90.52,90.52,90.5,90.5,4528.0,74.2185,74.2185,74.2021,74.2021,4528.0
2019-09-12 11:55:00,90.5,90.54,90.5,90.52,24246.0,74.2021,74.2349,74.2021,74.2185,24246.0
2019-09-12 12:00:00,90.52,90.57,90.52,90.56,2624.0,74.2185,74.2595,74.2185,74.2513,2624.0
2019-09-12 12:05:00,90.55,90.58,90.54,90.55,11614.0,74.2431,74.2677,74.2349,74.2431,11614.0
2019-09-12 12:10:00,90.54,90.56,90.54,90.55,2032.0,74.2349,74.2513,74.2349,74.2431,2032.0
2019-09-12 12:15:00,90.55,90.55,90.51,90.51,19137.0,74.2431,74.2431,74.2103,74.2103,19137.0
2019-09-12 12:20:00,90.52,90.52,90.49,90.5,2561.0,74.2185,74.2185,74.1939,74.2021,2561.0
2019-09-12 12:25:00,90.49,90.5,90.49,90.5,3715.0,74.1939,74.2021,74.1939,74.2021,3715.0
2019-09-12 12:30:00,90.49,90.5,90.49,90.49,2073.0,74.1939,74.2021,74.1939,74.1939,2073.0
2019-09-12 12:35:00,90.48,90.48,90.46,90.47,8340.0,74.1857,74.1857,74.1693,74.1775,8340.0
2019-09-12 12:40:00,90.47,90.48,90.46,90.48,8848.0,74.1775,74.1857,74.1693,74.1857,8848.0
2019-09-12 12:45:00,90.48,90.48,90.45,90.46,8775.0,74.1857,74.1857,74.1611,74.1693,8775.0
2019-09-12 12:50:00,90.47,90.5,90.47,90.48,3154.0,74.1775,74.2021,74.1775,74.1857,3154.0
2019-09-12 12:55:00,90.47,90.49,90.47,90.49,7364.0,74.1775,74.1939,74.1775,74.1939,7364.0
2019-09-12 13:00:00,90.48,90.52,90.42,90.43,53851.0,74.1857,74.2185,74.1365,74.1447,53851.0
2019-09-12 13:05:00,90.43,90.48,90.43,90.48,3523.0,74.1447,74.1857,74.1447,74.1857,3523.0
2019-09-12 13:10:00,90.47,90.48,90.45,90.45,7599.0,74.1775,74.1857,74.1611,74.1611,7599.0
2019-09-12 13:15:00,90.45,90.45,90.41,90.43,13413.0,74.1611,74.1611,74.1283,74.1447,13413.0
2019-09-12 13:20:00,90.44,90.5,90.43,90.48,6589.0,74.1529,74.2021,74.1447,74.1857,6589.0
2019-09-12 13:25:00,90.48,90.52,90.48,90.51,180721.0,74.1857,74.2185,74.1857,74.2103,180721.0
2019-09-12 13:30:00,90.51,90.53,90.5,90.52,10810.0,74.2103,74.2267,74.2021,74.2185,10810.0
2019-09-12 13:35:00,90.52,90.54,90.52,90.52,14562.0,74.2185,74.2349,74.2185,74.2185,14562.0
2019-09-12 13:40:00,90.52,90.58,90.51,90.58,18517.0,74.2185,74.2677,74.2103,74.2677,18517.0
2019-09-12 13:45:00,90.56,90.58,90.55,90.56,4601.0,74.2513,74.2677,74.2431,74.2513,4601.0
2019-09-12 13:50:00,90.56,90.56,90.53,90.55,5233.0,74.2513,74.2513,74.2267,74.2431,5233.0
2019-09-12 13:55:00,90.54,90.55,90.52,90.53,4304.0,74.2349,74.2431,74.2185,74.2267,4304.0
2019-09-12 14:00:00,90.52,90.53,90.51,90.53,12675.0,74.2185,74.2267,74.2103,74.2267,12675.0
2019-09-12 14:05:00,90.53,90.54,90.52,90.53,22484.0,74.2267,74.2349,74.2185,74.2267,22484.0
2019-09-12 14:10:00,90.53,90.53,90.5,90.51,8103.0,74.2267,74.2267,74.2021,74.2103,8103.0
2019-09-12 14:15:00,90.51,90.51,90.49,90.5,29967.0,74.2103,74.2103,74.1939,74.2021,29967.0
2019-09-12 14:20:00,90.5,90.51,90.49,90.51,5173.0,74.2021,74.2103,74.1939,74.2103,5173.0
2019-09-12 14:25:00,90.51,90.52,90.5,90.51,16822.0,74.2103,74.2185,74.2021,74.2103,16822.0
2019-09-12 14:30:00,90.5,90.51,90.49,90.5,3441.0,74.2021,74.2103,74.1939,74.2021,3441.0
2019-09-12 14:35:00,90.49,90.5,90.48,90.48,2984.0,74.1939,74.2021,74.1857,74.1857,2984.0
2019-09-12 14:40:00,90.49,90.51,90.49,90.51,4159.0,74.1939,74.2103,74.1939,74.2103,4159.0
2019-09-12 14:45:00,90.51,90.51,90.48,90.48,8917.0,74.2103,74.2103,74.1857,74.1857,8917.0
2019-09-12 14:50:00,90.48,90.5,90.48,90.48,6169.0,74.1857,74.2021,74.1857,74.1857,6169.0
2019-09-12 14:55:00,90.49,90.5,90.46,90.48,16221.0,74.1939,74.2021,74.1693,74.1857,16221.0
2019-09-12 15:00:00,90.48,90.49,90.45,90.46,29298.0,74.1857,74.1939,74.1611,74.1693,29298.0
2019-09-12 15:05:00,90.47,90.47,90.45,90.46,5255.0,74.1775,74.1775,74.1611,74.1693,5255.0
2019-09-12 15:10:00,90.45,90.47,90.45,90.46,7106.0,74.1611,74.1775,74.1611,74.1693,7106.0
2019-09-12 15:15:00,90.47,90.48,90.46,90.47,6537.0,74.1775,74.1857,74.1693,74.1775,6537.0
2019-09-12 15:20:00,90.47,90.49,90.46,90.49,8732.0,74.1775,74.1939,74.1693,74.1939,8732.0
2019-09-12 15:25:00,90.49,90.49,90.47,90.48,5151.0,74.1939,74.1939,74.1775,74.1857,5151.0
2019-09-12 15:30:00,90.47,90.51,90.47,90.51,25484.0,74.1775,74.2103,74.1775,74.2103,25484.0
2019-09-12 15:35:00,90.51,90.51,90.49,90.5,10264.0,74.2103,74.2103,74.1939,74.2021,10264.0
2019-09-12 15:40:00,90.5,90.5,90.47,90.48,25395.0,74.2021,74.2021,74.1775,74.1857,25395.0
2019-09-12 15:45:00,90.47,90.5,90.47,90.49,48501.0,74.1775,74.2021,74.1775,74.1939,48501.0
2019-09-12 15:50:00,90.49,90.52,90.49,90.52,42176.0,74.1939,74.2185,74.1939,74.2185,42176.0
2019-09-12 15:55:00,90.52,90.52,90.48,90.5,41207.0,74.2185,74.2185,74.1857,74.2021,41207.0
2019-09-13 09:30:00,90.27,90.27,90.2,90.25,27868.0,74.0136,74.0136,73.9562,73.9972,27868.0
2019-09-13 09:35:00,90.24,90.27,90.24,90.26,8140.0,73.989,74.0136,73.989,74.0054,8140.0
2019-09-13 09:40:00,90.27,90.29,90.25,90.29,41248.0,74.0136,74.03,73.9972,74.03,41248.0
2019-09-13 09:45:00,90.29,90.3,90.28,90.3,44127.0,74.03,74.0382,74.0218,74.0382,44127.0
2019-09-13 09:50:00,90.31,90.33,90.31,90.32,14743.0,74.0463,74.0627,74.0463,74.0545,14743.0
2019-09-13 09:55:00,90.31,90.32,90.29,90.31,20770.0,74.0463,74.0545,74.03,74.0463,20770.0
2019-09-13 10:00:00,90.31,90.33,90.29,90.3,17931.0,74.0463,74.0627,74.03,74.0382,17931.0
2019-09-13 10:05:00,90.29,90.32,90.29,90.29,14933.0,74.03,74.0545,74.03,74.03,14933.0
2019-09-13 10:10:00,90.29,90.3,90.28,90.3,8083.0,74.03,74.0382,74.0218,74.0382,8083.0
2019-09-13 10:15:00,90.29,90.29,90.24,90.25,5259.0,74.03,74.03,73.989,73.9972,5259.0
2019-09-13 10:20:00,90.25,90.25,90.21,90.22,6648.0,73.9972,73.9972,73.9644,73.9726,6648.0
2019-09-13 10:25:00,90.23,90.24,90.17,90.19,10933.0,73.9808,73.989,73.9316,73.948,10933.0
2019-09-13 10:30:00,90.19,90.2,90.16,90.16,30993.0,73.948,73.9562,73.9234,73.9234,30993.0
2019-09-13 10:35:00,90.16,90.16,90.13,90.14,15114.0,73.9234,73.9234,73.8988,73.907,15114.0
2019-09-13 10:40:00,90.13,90.14,90.11,90.12,2893.0,73.8988,73.907,73.8824,73.8906,2893.0
2019-09-13 10:45:00,90.13,90.15,90.12,90.14,7388.0,73.8988,73.9152,73.8906,73.907,7388.0
2019-09-13 10:50:00,90.14,90.14,90.09,90.1,5509.0,73.907,73.907,73.866,73.8742,5509.0
2019-09-13 10:55:00,90.11,90.14,90.09,90.09,21663.0,73.8824,73.907,73.866,73.866,21663.0
2019-09-13 11:00:00,90.1,90.12,90.09,90.11,30644.0,73.8742,73.8906,73.866,73.8824,30644.0
2019-09-13 11:05:00,90.11,90.12,90.09,90.12,26445.0,73.8824,73.8906,73.866,73.8906,26445.0
2019-09-13 11:10:00,90.11,90.12,90.09,90.11,6176.0,73.8824,73.8906,73.866,73.8824,6176.0
2019-09-13 11:15:00,90.1,90.14,90.1,90.13,14659.0,73.8742,73.907,73.8742,73.8988,14659.0
2019-09-13 11:20:00,90.13,90.14,90.11,90.13,5030.0,73.8988,73.907,73.8824,73.8988,5030.0
2019-09-13 11:25:00,90.13,90.13,90.09,90.1,7571.0,73.8988,73.8988,73.866,73.8742,7571.0
2019-09-13 11:30:00,90.1,90.12,90.08,90.09,9433.0,73.8742,73.8906,73.8578,73.866,9433.0
2019-09-13 11:35:00,90.09,90.1,90.07,90.09,9875.0,73.866,73.8742,73.8496,73.866,9875.0
2019-09-13 11:40:00,90.08,90.11,90.07,90.09,8548.0,73.8578,73.8824,73.8496,73.866,8548.0
2019-09-13 11:45:00,90.1,90.1,90.08,90.08,9843.0,73.8742,73.8742,73.8578,73.8578,9843.0
2019-09-13 11:50:00,90.07,90.08,90.03,90.04,13202.0,73.8496,73.8578,73.8168,73.825,13202.0
2019-09-13 11:55:00,90.04,90.05,90.02,90.02,17172.0,73.825,73.8332,73.8086,73.8086,17172.0
2019-09-13 12:00:00,90.03,90.04,90.01,90.04,6358.0,73.8168,73.825,73.8004,73.825,6358.0
2019-09-13 12:05:00,90.05,90.07,90.04,90.06,66202.0,73.8332,73.8496,73.825,73.8414,66202.0
2019-09-13 12:10:00,90.05,90.07,90.05,90.06,2910.0,73.8332,73.8496,73.8332,73.8414,2910.0
2019-09-13 12:15:00,90.06,90.07,90.05,90.06,9547.0,73.8414,73.8496,73.8332,73.8414,9547.0
2019-09-13 12:20:00,90.06,90.07,90.06,90.06,8356.0,73.8414,73.8496,73.8414,73.8414,8356.0
2019-09-13 12:25:00,90.06,90.06,90.03,90.04,7085.0,73.8414,73.8414,73.8168,73.825,7085.0
2019-09-13 12:30:00,90.03,90.04,90.0,90.01,3760.0,73.8168,73.825,73.7922,73.8004,3760.0
2019-09-13 12:35:00,90.0,90.02,89.99,90.0,15527.0,73.7922,73.8086,73.784,73.7922,15527.0
2019-09-13 12:40:00,90.0,90.0,89.97,89.97,15003.0,73.7922,73.7922,73.7676,73.7676,15003.0
2019-09-13 12:45:00,89.98,89.99,89.97,89.98,43438.0,73.7758,73.784,73.7676,73.7758,43438.0
2019-09-13 12:50:00,89.98,89.99,89.94,89.95,16948.0,73.7758,73.784,73.743,73.7512,16948.0
2019-09-13 12:55:00,89.96,89.98,89.95,89.97,10390.0,73.7594,73.7758,73.7512,73.7676,10390.0
2019-09-13 13:00:00,89.97,89.97,89.95,89.97,4845.0,73.7676,73.7676,73.7512,73.7676,4845.0
2019-09-13 13:05:00,89.97,90.01,89.96,90.01,10723.0,73.7676,73.8004,73.7594,73.8004,10723.0
2019-09-13 13:10:00,90.01,90.02,90.0,90.01,14982.0,73.8004,73.8086,73.7922,73.8004,14982.0
2019-09-13 13:15:00,90.01,90.01,90.0,90.01,4020.0,73.8004,73.8004,73.7922,73.8004,4020.0
2019-09-13 13:20:00,90.01,90.05,90.0,90.05,12072.0,73.8004,73.8332,73.7922,73.8332,12072.0
2019-09-13 13:25:00,90.03,90.05,90.03,90.05,10357.0,73.8168,73.8332,73.8168,73.8332,10357.0
2019-09-13 13:30:00,90.04,90.05,90.03,90.05,10344.0,73.825,73.8332,73.8168,73.8332,10344.0
2019-09-13 13:35:00,90.05,90.05,90.01,90.04,12495.0,73.8332,73.8332,73.8004,73.825,12495.0
2019-09-13 13:40:00,90.04,90.05,90.02,90.03,3988.0,73.825,73.8332,73.8086,73.8168,3988.0
2019-09-13 13:45:00,90.03,90.04,90.02,90.03,5175.0,73.8168,73.825,73.8086,73.8168,5175.0
2019-09-13 13:50:00,90.03,90.03,89.99,90.01,13267.0,73.8168,73.8168,73.784,73.8004,13267.0
2019-09-13 13:55:00,90.01,90.05,90.01,90.05,6182.0,73.8004,73.8332,73.8004,73.8332,6182.0
2019-09-13 14:00:00,90.05,90.06,90.04,90.04,5578.0,73.8332,73.8414,73.825,73.825,5578.0
2019-09-13 14:05:00,90.04,90.06,90.03,90.06,7648.0,73.825,73.8414,73.8168,73.8414,7648.0
2019-09-13 14:10:00,90.05,90.06,90.01,90.01,5756.0,73.8332,73.8414,73.8004,73.8004,5756.0
2019-09-13 14:15:00,90.01,90.02,90.0,90.01,9823.0,73.8004,73.8086,73.7922,73.8004,9823.0
2019-09-13 14:20:00,90.02,90.03,90.01,90.03,15161.0,73.8086,73.8168,73.8004,73.8168,15161.0
2019-09-13 14:25:00,90.03,90.04,89.99,90.0,3963.0,73.8168,73.825,73.784,73.7922,3963.0
2019-09-13 14:30:00,90.0,90.02,89.99,90.01,12599.0,73.7922,73.8086,73.784,73.8004,12599.0
2019-09-13 14:35:00,90.01,90.03,90.0,90.0,74407.0,73.8004,73.8168,73.7922,73.7922,74407.0
2019-09-13 14:40:00,90.0,90.01,89.97,89.98,15718.0,73.7922,73.8004,73.7676,73.7758,15718.0
2019-09-13 14:45:00,89.98,90.0,89.97,89.99,7991.0,73.7758,73.7922,73.7676,73.784,7991.0
2019-09-13 14:50:00,89.98,89.99,89.97,89.98,5238.0,73.7758,73.784,73.7676,73.7758,5238.0
2019-09-13 14:55:00,89.97,89.98,89.93,89.94,15136.0,73.7676,73.7758,73.7348,73.743,15136.0
2019-09-13 15:00:00,89.94,89.98,89.94,89.96,10539.0,73.743,73.7758,73.743,73.7594,10539.0
2019-09-13 15:05:00,89.97,89.97,89.92,89.93,9527.0,73.7676,73.7676,73.7266,73.7348,9527.0
2019-09-13 15:10:00,89.93,89.95,89.92,89.95,6314.0,73.7348,73.7512,73.7266,73.7512,6314.0
2019-09-13 15:15:00,89.95,89.95,89.92,89.93,4666.0,73.7512,73.7512,73.7266,73.7348,4666.0
2019-09-13 15:20:00,89.93,89.94,89.91,89.93,11125.0,73.7348,73.743,73.7184,73.7348,11125.0
2019-09-13 15:25:00,89.94,89.94,89.92,89.92,25805.0,73.743,73.743,73.7266,73.7266,25805.0
2019-09-13 15:30:00,89.91,89.93,89.9,89.93,17296.0,73.7184,73.7348,73.7102,73.7348,17296.0
2019-09-13 15:35:00,89.93,89.94,89.92,89.93,80024.0,73.7348,73.743,73.7266,73.7348,80024.0
2019-09-13 15:40:00,89.94,89.96,89.93,89.95,45750.0,73.743,73.7594,73.7348,73.7512,45750.0
2019-09-13 15:45:00,89.96,89.96,89.95,89.95,11039.0,73.7594,73.7594,73.7512,73.7512,11039.0
2019-09-13 15:50:00,89.94,89.95,89.93,89.94,32488.0,73.743,73.7512,73.7348,73.743,32488.0
2019-09-13 15:55:00,89.94,89.95,89.92,89.92,23526.0,73.743,73.7512,73.7266,73.7266,23526.0
2019-09-16 09:30:00,90.15,90.2,90.08,90.09,22909.0,73.9152,73.9562,73.8578,73.866,22909.0
2019-09-16 09:35:00,90.08,90.12,90.06,90.12,8260.0,73.8578,73.8906,73.8414,73.8906,8260.0
2019-09-16 09:40:00,90.12,90.14,90.12,90.12,7222.0,73.8906,73.907,73.8906,73.8906,7222.0
2019-09-16 09:45:00,90.11,90.12,90.09,90.1,6426.0,73.8824,73.8906,73.866,73.8742,6426.0
2019-09-16 09:50:00,90.11,90.14,90.1,90.11,16974.0,73.8824,73.907,73.8742,73.8824,16974.0
2019-09-16 09:55:00,90.11,90.11,90.06,90.09,8680.0,73.8824,73.8824,73.8414,73.866,8680.0
2019-09-16 10:00:00,90.09,90.1,90.06,90.06,5661.0,73.866,73.8742,73.8414,73.8414,5661.0
2019-09-16 10:05:00,90.06,90.06,90.03,90.05,9908.0,73.8414,73.8414,73.8168,73.8332,9908.0
2019-09-16 10:10:00,90.06,90.07,90.04,90.06,8208.0,73.8414,73.8496,73.825,73.8414,8208.0
2019-09-16 10:15:00,90.05,90.06,90.03,90.04,6592.0,73.8332,73.8414,73.8168,73.825,6592.0
2019-09-16 10:20:00,90.04,90.05,90.02,90.04,31482.0,73.825,73.8332,73.8086,73.825,31482.0
2019-09-16 10:25:00,90.04,90.08,90.04,90.08,7833.0,73.825,73.8578,73.825,73.8578,7833.0
2019-09-16 10:30:00,90.08,90.09,90.07,90.09,2980.0,73.8578,73.866,73.8496,73.866,2980.0
2019-09-16 10:35:00,90.08,90.09,90.08,90.09,6248.0,73.8578,73.866,73.8578,73.866,6248.0
2019-09-16 10:40:00,90.09,90.1,90.08,90.09,5360.0,73.866,73.8742,73.8578,73.866,5360.0
2019-09-16 10:45:00,90.09,90.1,90.09,90.1,9049.0,73.866,73.8742,73.866,73.8742,9049.0
2019-09-16 10:50:00,90.09,90.1,90.09,90.09,10785.0,73.866,73.8742,73.866,73.866,10785.0
2019-09-16 10:55:00,90.09,90.11,90.08,90.11,18825.0,73.866,73.8824,73.8578,73.8824,18825.0
2019-09-16 11:00:00,90.12,90.16,90.11,90.16,22687.0,73.8906,73.9234,73.8824,73.9234,22687.0
2019-09-16 11:05:00,90.16,90.16,90.14,90.15,13267.0,73.9234,73.9234,73.907,73.9152,13267.0
2019-09-16 11:10:00,90.16,90.17,90.15,90.16,5045.0,73.9234,73.9316,73.9152,73.9234,5045.0
2019-09-16 11:15:00,90.15,90.16,90.13,90.13,5429.0,73.9152,73.9234,73.8988,73.8988,5429.0
2019-09-16 11:20:00,90.13,90.14,90.12,90.14,4093.0,73.8988,73.907,73.8906,73.907,4093.0
2019-09-16 11:25:00,90.14,90.14,90.1,90.12,18042.0,73.907,73.907,73.8742,73.8906,18042.0
2019-09-16 11:30:00,90.11,90.12,90.1,90.12,7522.0,73.8824,73.8906,73.8742,73.8906,7522.0
2019-09-16 11:35:00,90.11,90.13,90.1,90.13,4414.0,73.8824,73.8988,73.8742,73.8988,4414.0
2019-09-16 11:40:00,90.13,90.17,90.12,90.15,8121.0,73.8988,73.9316,73.8906,73.9152,8121.0
2019-09-16 11:45:00,90.15,90.19,90.15,90.18,23377.0,73.9152,73.948,73.9152,73.9398,23377.0
2019-09-16 11:50:00,90.19,90.2,90.18,90.18,13336.0,73.948,73.9562,73.9398,73.9398,13336.0
2019-09-16 11:55:00,90.18,90.19,90.16,90.18,23520.0,73.9398,73.948,73.9234,73.9398,23520.0
2019-09-16 12:00:00,90.18,90.19,90.16,90.19,5717.0,73.9398,73.948,73.9234,73.948,5717.0
2019-09-16 12:05:00,90.18,90.19,90.17,90.17,4013.0,73.9398,73.948,73.9316,73.9316,4013.0
2019-09-16 12:10:00,90.16,90.18,90.15,90.18,4652.0,73.9234,73.9398,73.9152,73.9398,4652.0
2019-09-16 12:15:00,90.18,90.19,90.17,90.18,4626.0,73.9398,73.948,73.9316,73.9398,4626.0
2019-09-16 12:20:00,90.19,90.19,90.17,90.18,13295.0,73.948,73.948,73.9316,73.9398,13295.0
2019-09-16 12:25:00,90.18,90.18,90.17,90.18,5556.0,73.9398,73.9398,73.9316,73.9398,5556.0
2019-09-16 12:30:00,90.18,90.18,90.16,90.17,13934.0,73.9398,73.9398,73.9234,73.9316,13934.0
2019-09-16 12:35:00,90.18,90.21,90.17,90.2,4890.0,73.9398,73.9644,73.9316,73.9562,4890.0
2019-09-16 12:40:00,90.2,90.22,90.19,90.22,22034.0,73.9562,73.9726,73.948,73.9726,22034.0
2019-09-16 12:45:00,90.21,90.22,90.2,90.22,2893.0,73.9644,73.9726,73.9562,73.9726,2893.0
2019-09-16 12:50:00,90.22,90.23,90.21,90.22,7940.0,73.9726,73.9808,73.9644,73.9726,7940.0
2019-09-16 12:55:00,90.23,90.23,90.21,90.22,8625.0,73.9808,73.9808,73.9644,73.9726,8625.0
2019-09-16 13:00:00,90.21,90.23,90.21,90.22,1693.0,73.9644,73.9808,73.9644,73.9726,1693.0
2019-09-16 13:05:00,90.23,90.23,90.2,90.21,3990.0,73.9808,73.9808,73.9562,73.9644,3990.0
2019-09-16 13:10:00,90.2,90.22,90.2,90.22,2905.0,73.9562,73.9726,73.9562,73.9726,2905.0
2019-09-16 13:15:00,90.22,90.23,90.21,90.22,7074.0,73.9726,73.9808,73.9644,73.9726,7074.0
2019-09-16 13:20:00,90.22,90.23,90.2,90.22,3716.0,73.9726,73.9808,73.9562,73.9726,3716.0
2019-09-16 13:25:00,90.22,90.22,90.18,90.19,6705.0,73.9726,73.9726,73.9398,73.948,6705.0
2019-09-16 13:30:00,90.19,90.2,90.18,90.19,23964.0,73.948,73.9562,73.9398,73.948,23964.0
2019-09-16 13:35:00,90.2,90.21,90.19,90.2,4830.0,73.9562,73.9644,73.948,73.9562,4830.0
2019-09-16 13:40:00,90.21,90.21,90.2,90.2,5562.0,73.9644,73.9644,73.9562,73.9562,5562.0
2019-09-16 13:45:00,90.2,90.21,90.2,90.2,3548.0,73.9562,73.9644,73.9562,73.9562,3548.0
2019-09-16 13:50:00,90.2,90.21,90.2,90.2,4029.0,73.9562,73.9644,73.9562,73.9562,4029.0
2019-09-16 13:55:00,90.2,90.21,90.19,90.2,9971.0,73.9562,73.9644,73.948,73.9562,9971.0
2019-09-16 14:00:00,90.19,90.21,90.19,90.2,8027.0,73.948,73.9644,73.948,73.9562,8027.0
2019-09-16 14:05:00,90.21,90.22,90.2,90.2,25046.0,73.9644,73.9726,73.9562,73.9562,25046.0
2019-09-16 14:10:00,90.21,90.22,90.21,90.22,7125.0,73.9644,73.9726,73.9644,73.9726,7125.0
2019-09-16 14:15:00,90.22,90.22,90.2,90.21,10183.0,73.9726,73.9726,73.9562,73.9644,10183.0
2019-09-16 14:20:00,90.22,90.22,90.2,90.2,2906.0,73.9726,73.9726,73.9562,73.9562,2906.0
2019-09-16 14:25:00,90.2,90.21,90.18,90.18,33013.0,73.9562,73.9644,73.9398,73.9398,33013.0
2019-09-16 14:30:00,90.18,90.19,90.16,90.18,15893.0,73.9398,73.948,73.9234,73.9398,15893.0
2019-09-16 14:35:00,90.19,90.2,90.18,90.2,10566.0,73.948,73.9562,73.9398,73.9562,10566.0
2019-09-16 14:40:00,90.2,90.23,90.2,90.22,11936.0,73.9562,73.9808,73.9562,73.9726,11936.0
2019-09-16 14:45:00,90.22,90.22,90.18,90.19,22638.0,73.9726,73.9726,73.9398,73.948,22638.0
2019-09-16 14:50:00,90.2,90.21,90.19,90.2,4847.0,73.9562,73.9644,73.948,73.9562,4847.0
2019-09-16 14:55:00,90.2,90.21,90.2,90.2,81328.0,73.9562,73.9644,73.9562,73.9562,81328.0
2019-09-16 15:00:00,90.2,90.21,90.19,90.2,15312.0,73.9562,73.9644,73.948,73.9562,15312.0
2019-09-16 15:05:00,90.19,90.24,90.19,90.23,17583.0,73.948,73.989,73.948,73.9808,17583.0
2019-09-16 15:10:00,90.23,90.24,90.21,90.22,11930.0,73.9808,73.989,73.9644,73.9726,11930.0
2019-09-16 15:15:00,90.23,90.23,90.2,90.23,10926.0,73.9808,73.9808,73.9562,73.9808,10926.0
2019-09-16 15:20:00,90.23,90.24,90.22,90.23,11323.0,73.9808,73.989,73.9726,73.9808,11323.0
2019-09-16 15:25:00,90.22,90.25,90.22,90.23,20617.0,73.9726,73.9972,73.9726,73.9808,20617.0
2019-09-16 15:30:00,90.23,90.24,90.21,90.22,11852.0,73.9808,73.989,73.9644,73.9726,11852.0
2019-09-16 15:35:00,90.22,90.22,90.21,90.22,11198.0,73.9726,73.9726,73.9644,73.9726,11198.0
2019-09-16 15:40:00,90.21,90.22,90.2,90.21,17884.0,73.9644,73.9726,73.9562,73.9644,17884.0
2019-09-16 15:45:00,90.22,90.23,90.2,90.21,25472.0,73.9726,73.9808,73.9562,73.9644,25472.0
2019-09-16 15:50:00,90.2,90.21,90.19,90.2,20129.0,73.9562,73.9644,73.948,73.9562,20129.0
2019-09-16 15:55:00,90.2,90.21,90.17,90.17,53071.0,73.9562,73.9644,73.9316,73.9316,53071.0
2019-09-17 09:30:00,90.18,90.22,90.09,90.09,19195.0,73.9398,73.9726,73.866,73.866,19195.0
2019-09-17 09:35:00,90.1,90.14,90.1,90.13,3869.0,73.8742,73.907,73.8742,73.8988,3869.0
2019-09-17 09:40:00,90.14,90.14,90.09,90.14,96586.0,73.907,73.907,73.866,73.907,96586.0
2019-09-17 09:45:00,90.15,90.16,90.12,90.13,27960.0,73.9152,73.9234,73.8906,73.8988,27960.0
2019-09-17 09:50:00,90.13,90.24,90.13,90.24,13936.0,73.8988,73.989,73.8988,73.989,13936.0
2019-09-17 09:55:00,90.24,90.24,90.21,90.23,22201.0,73.989,73.989,73.9644,73.9808,22201.0
2019-09-17 10:00:00,90.24,90.28,90.24,90.27,97427.0,73.989,74.0218,73.989,74.0136,97427.0
2019-09-17 10:05:00,90.26,90.27,90.24,90.26,24885.0,74.0054,74.0136,73.989,74.0054,24885.0
2019-09-17 10:10:00,90.28,90.29,90.26,90.29,8433.0,74.0218,74.03,74.0054,74.03,8433.0
2019-09-17 10:15:00,90.28,90.28,90.24,90.25,12933.0,74.0218,74.0218,73.989,73.9972,12933.0
2019-09-17 10:20:00,90.24,90.27,90.23,90.27,19427.0,73.989,74.0136,73.9808,74.0136,19427.0
2019-09-17 10:25:00,90.27,90.27,90.24,90.27,21670.0,74.0136,74.0136,73.989,74.0136,21670.0
2019-09-17 10:30:00,90.26,90.26,90.23,90.24,7275.0,74.0054,74.0054,73.9808,73.989,7275.0
2019-09-17 10:35:00,90.24,90.24,90.22,90.23,20834.0,73.989,73.989,73.9726,73.9808,20834.0
2019-09-17 10:40:00,90.23,90.25,90.22,90.25,30232.0,73.9808,73.9972,73.9726,73.9972,30232.0
2019-09-17 10:45:00,90.25,90.26,90.24,90.24,10992.0,73.9972,74.0054,73.989,73.989,10992.0
2019-09-17 10:50:00,90.25,90.26,90.24,90.26,13420.0,73.9972,74.0054,73.989,74.0054,13420.0
2019-09-17 10:55:00,90.26,90.27,90.25,90.27,42019.0,74.0054,74.0136,73.9972,74.0136,42019.0
2019-09-17 11:00:00,90.27,90.32,90.27,90.32,15739.0,74.0136,74.0545,74.0136,74.0545,15739.0
2019-09-17 11:05:00,90.32,90.39,90.32,90.38,34602.0,74.0545,74.1119,74.0545,74.1037,34602.0
2019-09-17 11:10:00,90.39,90.42,90.39,90.41,3404.0,74.1119,74.1365,74.1119,74.1283,3404.0
2019-09-17 11:15:00,90.4,90.4,90.35,90.37,2227.0,74.1201,74.1201,74.0791,74.0955,2227.0
2019-09-17 11:20:00,90.36,90.39,90.36,90.39,7666.0,74.0873,74.1119,74.0873,74.1119,7666.0
2019-09-17 11:25:00,90.39,90.44,90.38,90.44,43043.0,74.1119,74.1529,74.1037,74.1529,43043.0
2019-09-17 11:30:00,90.43,90.44,90.41,90.41,3601.0,74.1447,74.1529,74.1283,74.1283,3601.0
2019-09-17 11:35:00,90.41,90.43,90.41,90.43,11005.0,74.1283,74.1447,74.1283,74.1447,11005.0
2019-09-17 11:40:00,90.42,90.44,90.41,90.43,8557.0,74.1365,74.1529,74.1283,74.1447,8557.0
2019-09-17 11:45:00,90.44,90.45,90.42,90.45,18500.0,74.1529,74.1611,74.1365,74.1611,18500.0
2019-09-17 11:50:00,90.45,90.45,90.43,90.45,6451.0,74.1611,74.1611,74.1447,74.1611,6451.0
2019-09-17 11:55:00,90.45,90.46,90.44,90.44,11506.0,74.1611,74.1693,74.1529,74.1529,11506.0
2019-09-17 12:00:00,90.44,90.45,90.43,90.44,11542.0,74.1529,74.1611,74.1447,74.1529,11542.0
2019-09-17 12:05:00,90.44,90.45,90.41,90.42,4959.0,74.1529,74.1611,74.1283,74.1365,4959.0
2019-09-17 12:10:00,90.43,90.43,90.41,90.43,184347.0,74.1447,74.1447,74.1283,74.1447,184347.0
2019-09-17 12:15:00,90.42,90.43,90.41,90.43,1751.0,74.1365,74.1447,74.1283,74.1447,1751.0
2019-09-17 12:20:00,90.43,90.43,90.39,90.4,9408.0,74.1447,74.1447,74.1119,74.1201,9408.0
2019-09-17 12:25:00,90.41,90.42,90.4,90.41,11554.0,74.1283,74.1365,74.1201,74.1283,11554.0
2019-09-17 12:30:00,90.41,90.42,90.4,90.41,11848.0,74.1283,74.1365,74.1201,74.1283,11848.0
2019-09-17 12:35:00,90.4,90.43,90.4,90.42,4443.0,74.1201,74.1447,74.1201,74.1365,4443.0
2019-09-17 12:40:00,90.43,90.45,90.42,90.45,4065.0,74.1447,74.1611,74.1365,74.1611,4065.0
2019-09-17 12:45:00,90.44,90.45,90.43,90.43,4975.0,74.1529,74.1611,74.1447,74.1447,4975.0
2019-09-17 12:50:00,90.43,90.43,90.41,90.42,13948.0,74.1447,74.1447,74.1283,74.1365,13948.0
2019-09-17 12:55:00,90.43,90.45,90.42,90.45,9311.0,74.1447,74.1611,74.1365,74.1611,9311.0
2019-09-17 13:00:00,90.45,90.45,90.42,90.44,4892.0,74.1611,74.1611,74.1365,74.1529,4892.0
2019-09-17 13:05:00,90.44,90.44,90.42,90.43,42922.0,74.1529,74.1529,74.1365,74.1447,42922.0
2019-09-17 13:10:00,90.43,90.43,90.39,90.4,13523.0,74.1447,74.1447,74.1119,74.1201,13523.0
2019-09-17 13:15:00,90.41,90.42,90.4,90.4,12337.0,74.1283,74.1365,74.1201,74.1201,12337.0
2019-09-17 13:20:00,90.4,90.42,90.4,90.42,11335.0,74.1201,74.1365,74.1201,74.1365,11335.0
2019-09-17 13:25:00,90.42,90.42,90.4,90.41,3559.0,74.1365,74.1365,74.1201,74.1283,3559.0
2019-09-17 13:30:00,90.4,90.43,90.4,90.43,2447.0,74.1201,74.1447,74.1201,74.1447,2447.0
2019-09-17 13:35:00,90.43,90.43,90.42,90.42,2697.0,74.1447,74.1447,74.1365,74.1365,2697.0
2019-09-17 13:40:00,90.42,90.46,90.42,90.45,18899.0,74.1365,74.1693,74.1365,74.1611,18899.0
2019-09-17 13:45:00,90.44,90.44,90.41,90.42,4669.0,74.1529,74.1529,74.1283,74.1365,4669.0
2019-09-17 13:50:00,90.42,90.42,90.39,90.4,4996.0,74.1365,74.1365,74.1119,74.1201,4996.0
2019-09-17 13:55:00,90.4,90.41,90.36,90.37,4647.0,74.1201,74.1283,74.0873,74.0955,4647.0
2019-09-17 14:00:00,90.37,90.39,90.36,90.37,3597.0,74.0955,74.1119,74.0873,74.0955,3597.0
2019-09-17 14:05:00,90.37,90.38,90.36,90.38,7220.0,74.0955,74.1037,74.0873,74.1037,7220.0
2019-09-17 14:10:00,90.38,90.38,90.34,90.34,4115.0,74.1037,74.1037,74.0709,74.0709,4115.0
2019-09-17 14:15:00,90.34,90.35,90.33,90.34,5970.0,74.0709,74.0791,74.0627,74.0709,5970.0
2019-09-17 14:20:00,90.34,90.35,90.33,90.34,5522.0,74.0709,74.0791,74.0627,74.0709,5522.0
2019-09-17 14:25:00,90.34,90.36,90.34,90.36,5656.0,74.0709,74.0873,74.0709,74.0873,5656.0
2019-09-17 14:30:00,90.35,90.36,90.34,90.34,13702.0,74.0791,74.0873,74.0709,74.0709,13702.0
2019-09-17 14:35:00,90.34,90.36,90.33,90.36,10571.0,74.0709,74.0873,74.0627,74.0873,10571.0
2019-09-17 14:40:00,90.36,90.38,90.35,90.37,12503.0,74.0873,74.1037,74.0791,74.0955,12503.0
2019-09-17 14:45:00,90.37,90.39,90.36,90.37,11548.0,74.0955,74.1119,74.0873,74.0955,11548.0
2019-09-17 14:50:00,90.38,90.38,90.35,90.36,8487.0,74.1037,74.1037,74.0791,74.0873,8487.0
2019-09-17 14:55:00,90.37,90.38,90.34,90.35,8730.0,74.0955,74.1037,74.0709,74.0791,8730.0
2019-09-17 15:00:00,90.36,90.39,90.36,90.38,13823.0,74.0873,74.1119,74.0873,74.1037,13823.0
2019-09-17 15:05:00,90.38,90.4,90.38,90.4,7449.0,74.1037,74.1201,74.1037,74.1201,7449.0
2019-09-17 15:10:00,90.39,90.39,90.37,90.39,2545.0,74.1119,74.1119,74.0955,74.1119,2545.0
2019-09-17 15:15:00,90.39,90.41,90.38,90.4,7316.0,74.1119,74.1283,74.1037,74.1201,7316.0
2019-09-17 15:20:00,90.41,90.42,90.4,90.41,16359.0,74.1283,74.1365,74.1201,74.1283,16359.0
2019-09-17 15:25:00,90.4,90.41,90.39,90.39,18750.0,74.1201,74.1283,74.1119,74.1119,18750.0
2019-09-17 15:30:00,90.4,90.41,90.39,90.4,16785.0,74.1201,74.1283,74.1119,74.1201,16785.0
2019-09-17 15:35:00,90.41,90.41,90.39,90.4,23633.0,74.1283,74.1283,74.1119,74.1201,23633.0
2019-09-17 15:40:00,90.4,90.41,90.39,90.41,43296.0,74.1201,74.1283,74.1119,74.1283,43296.0
2019-09-17 15:45:00,90.41,90.42,90.4,90.42,17603.0,74.1283,74.1365,74.1201,74.1365,17603.0
2019-09-17 15:50:00,90.42,90.42,90.4,90.41,42573.0,74.1365,74.1365,74.1201,74.1283,42573.0
2019-09-17 15:55:00,90.41,90.41,90.38,90.38,35218.0,74.1283,74.1283,74.1037,74.1037,35218.0
2019-09-18 09:30:00,90.6,90.6,90.53,90.58,20360.0,74.2841,74.2841,74.2267,74.2677,20360.0
2019-09-18 09:35:00,90.58,90.61,90.58,90.59,9830.0,74.2677,74.2923,74.2677,74.2759,9830.0
2019-09-18 09:40:00,90.59,90.61,90.58,90.6,14196.0,74.2759,74.2923,74.2677,74.2841,14196.0
2019-09-18 09:45:00,90.62,90.62,90.6,90.62,4708.0,74.3005,74.3005,74.2841,74.3005,4708.0
2019-09-18 09:50:00,90.62,90.62,90.6,90.61,7379.0,74.3005,74.3005,74.2841,74.2923,7379.0
2019-09-18 09:55:00,90.62,90.62,90.59,90.6,14199.0,74.3005,74.3005,74.2759,74.2841,14199.0
2019-09-18 10:00:00,90.59,90.62,90.59,90.61,18852.0,74.2759,74.3005,74.2759,74.2923,18852.0
2019-09-18 10:05:00,90.61,90.61,90.59,90.6,7377.0,74.2923,74.2923,74.2759,74.2841,7377.0
2019-09-18 10:10:00,90.61,90.64,90.6,90.63,29910.0,74.2923,74.3169,74.2841,74.3087,29910.0
2019-09-18 10:15:00,90.64,90.65,90.63,90.65,19723.0,74.3169,74.3251,74.3087,74.3251,19723.0
2019-09-18 10:20:00,90.65,90.66,90.64,90.66,4740.0,74.3251,74.3333,74.3169,74.3333,4740.0
2019-09-18 10:25:00,90.66,90.68,90.65,90.67,4868.0,74.3333,74.3497,74.3251,74.3415,4868.0
2019-09-18 10:30:00,90.66,90.67,90.65,90.67,2945.0,74.3333,74.3415,74.3251,74.3415,2945.0
2019-09-18 10:35:00,90.66,90.68,90.66,90.68,3835.0,74.3333,74.3497,74.3333,74.3497,3835.0
2019-09-18 10:40:00,90.67,90.68,90.66,90.67,4004.0,74.3415,74.3497,74.3333,74.3415,4004.0
2019-09-18 10:45:00,90.66,90.68,90.66,90.68,6390.0,74.3333,74.3497,74.3333,74.3497,6390.0
2019-09-18 10:50:00,90.68,90.68,90.66,90.67,6100.0,74.3497,74.3497,74.3333,74.3415,6100.0
2019-09-18 10:55:00,90.66,90.69,90.66,90.69,3550.0,74.3333,74.3579,74.3333,74.3579,3550.0
2019-09-18 11:00:00,90.69,90.71,90.68,90.71,12598.0,74.3579,74.3743,74.3497,74.3743,12598.0
2019-09-18 11:05:00,90.7,90.71,90.68,90.69,6748.0,74.3661,74.3743,74.3497,74.3579,6748.0
2019-09-18 11:10:00,90.69,90.7,90.68,90.68,3149.0,74.3579,74.3661,74.3497,74.3497,3149.0
2019-09-18 11:15:00,90.69,90.72,90.69,90.7,8115.0,74.3579,74.3825,74.3579,74.3661,8115.0
2019-09-18 11:20:00,90.7,90.72,90.69,90.72,3847.0,74.3661,74.3825,74.3579,74.3825,3847.0
2019-09-18 11:25:00,90.72,90.72,90.7,90.71,1706.0,74.3825,74.3825,74.3661,74.3743,1706.0
2019-09-18 11:30:00,90.7,90.71,90.7,90.71,6021.0,74.3661,74.3743,74.3661,74.3743,6021.0
2019-09-18 11:35:00,90.71,90.72,90.7,90.72,8994.0,74.3743,74.3825,74.3661,74.3825,8994.0
2019-09-18 11:40:00,90.71,90.72,90.7,90.72,4737.0,74.3743,74.3825,74.3661,74.3825,4737.0
2019-09-18 11:45:00,90.73,90.73,90.69,90.7,9551.0,74.3907,74.3907,74.3579,74.3661,9551.0
2019-09-18 11:50:00,90.69,90.72,90.68,90.72,3249.0,74.3579,74.3825,74.3497,74.3825,3249.0
2019-09-18 11:55:00,90.72,90.73,90.71,90.72,15133.0,74.3825,74.3907,74.3743,74.3825,15133.0
2019-09-18 12:00:00,90.72,90.72,90.71,90.71,7423.0,74.3825,74.3825,74.3743,74.3743,7423.0
2019-09-18 12:05:00,90.71,90.72,90.7,90.71,1188.0,74.3743,74.3825,74.3661,74.3743,1188.0
2019-09-18 12:10:00,90.71,90.71,90.7,90.71,1983.0,74.3743,74.3743,74.3661,74.3743,1983.0
2019-09-18 12:15:00,90.71,90.72,90.7,90.72,1971.0,74.3743,74.3825,74.3661,74.3825,1971.0
2019-09-18 12:20:00,90.72,90.73,90.72,90.73,2700.0,74.3825,74.3907,74.3825,74.3907,2700.0
2019-09-18 12:25:00,90.73,90.74,90.72,90.74,7563.0,74.3907,74.3989,74.3825,74.3989,7563.0
2019-09-18 12:30:00,90.73,90.74,90.73,90.73,1662.0,74.3907,74.3989,74.3907,74.3907,1662.0
2019-09-18 12:35:00,90.73,90.75,90.73,90.75,14067.0,74.3907,74.4071,74.3907,74.4071,14067.0
2019-09-18 12:40:00,90.74,90.76,90.73,90.76,10663.0,74.3989,74.4153,74.3907,74.4153,10663.0
2019-09-18 12:45:00,90.77,90.77,90.76,90.77,2150.0,74.4235,74.4235,74.4153,74.4235,2150.0
2019-09-18 12:50:00,90.77,90.78,90.76,90.77,8089.0,74.4235,74.4317,74.4153,74.4235,8089.0
2019-09-18 12:55:00,90.77,90.78,90.76,90.77,12555.0,74.4235,74.4317,74.4153,74.4235,12555.0
2019-09-18 13:00:00,90.77,90.77,90.73,90.74,6279.0,74.4235,74.4235,74.3907,74.3989,6279.0
2019-09-18 13:05:00,90.74,90.75,90.73,90.74,17072.0,74.3989,74.4071,74.3907,74.3989,17072.0
2019-09-18 13:10:00,90.74,90.75,90.72,90.73,8826.0,74.3989,74.4071,74.3825,74.3907,8826.0
2019-09-18 13:15:00,90.73,90.74,90.72,90.74,14706.0,74.3907,74.3989,74.3825,74.3989,14706.0
2019-09-18 13:20:00,90.73,90.74,90.73,90.73,15082.0,74.3907,74.3989,74.3907,74.3907,15082.0
2019-09-18 13:25:00,90.73,90.74,90.71,90.71,8710.0,74.3907,74.3989,74.3743,74.3743,8710.0
2019-09-18 13:30:00,90.71,90.72,90.7,90.71,6411.0,74.3743,74.3825,74.3661,74.3743,6411.0
2019-09-18 13:35:00,90.71,90.73,90.71,90.73,23850.0,74.3743,74.3907,74.3743,74.3907,23850.0
2019-09-18 13:40:00,90.73,90.75,90.73,90.75,3631.0,74.3907,74.4071,74.3907,74.4071,3631.0
2019-09-18 13:45:00,90.75,90.75,90.73,90.73,5599.0,74.4071,74.4071,74.3907,74.3907,5599.0
2019-09-18 13:50:00,90.73,90.75,90.73,90.75,9694.0,74.3907,74.4071,74.3907,74.4071,9694.0
2019-09-18 13:55:00,90.75,90.79,90.74,90.77,20928.0,74.4071,74.4399,74.3989,74.4235,20928.0
2019-09-18 14:00:00,90.76,90.79,90.58,90.64,79386.0,74.4153,74.4399,74.2677,74.3169,79386.0
2019-09-18 14:05:00,90.63,90.75,90.63,90.73,9552.0,74.3087,74.4071,74.3087,74.3907,9552.0
2019-09-18 14:10:00,90.69,90.7,90.57,90.57,21902.0,74.3579,74.3661,74.2595,74.2595,21902.0
2019-09-18 14:15:00,90.56,90.57,90.49,90.5,23929.0,74.2513,74.2595,74.1939,74.2021,23929.0
2019-09-18 14:20:00,90.48,90.51,90.43,90.51,9896.0,74.1857,74.2103,74.1447,74.2103,9896.0
2019-09-18 14:25:00,90.5,90.54,90.5,90.51,4728.0,74.2021,74.2349,74.2021,74.2103,4728.0
2019-09-18 14:30:00,90.51,90.52,90.44,90.46,12016.0,74.2103,74.2185,74.1529,74.1693,12016.0
2019-09-18 14:35:00,90.47,90.47,90.39,90.41,10297.0,74.1775,74.1775,74.1119,74.1283,10297.0
2019-09-18 14:40:00,90.4,90.4,90.27,90.27,12053.0,74.1201,74.1201,74.0136,74.0136,12053.0
2019-09-18 14:45:00,90.26,90.34,90.26,90.33,16549.0,74.0054,74.0709,74.0054,74.0627,16549.0
2019-09-18 14:50:00,90.33,90.46,90.32,90.46,23051.0,74.0627,74.1693,74.0545,74.1693,23051.0
2019-09-18 14:55:00,90.47,90.47,90.36,90.41,24638.0,74.1775,74.1775,74.0873,74.1283,24638.0
2019-09-18 15:00:00,90.41,90.41,90.33,90.37,7110.0,74.1283,74.1283,74.0627,74.0955,7110.0
2019-09-18 15:05:00,90.36,90.39,90.34,90.37,24261.0,74.0873,74.1119,74.0709,74.0955,24261.0
2019-09-18 15:10:00,90.37,90.39,90.36,90.38,7487.0,74.0955,74.1119,74.0873,74.1037,7487.0
2019-09-18 15:15:00,90.38,90.41,90.38,90.39,12025.0,74.1037,74.1283,74.1037,74.1119,12025.0
2019-09-18 15:20:00,90.39,90.4,90.36,90.38,24216.0,74.1119,74.1201,74.0873,74.1037,24216.0
2019-09-18 15:25:00,90.38,90.39,90.38,90.39,7674.0,74.1037,74.1119,74.1037,74.1119,7674.0
2019-09-18 15:30:00,90.39,90.43,90.38,90.43,24374.0,74.1119,74.1447,74.1037,74.1447,24374.0
2019-09-18 15:35:00,90.42,90.47,90.42,90.46,52397.0,74.1365,74.1775,74.1365,74.1693,52397.0
2019-09-18 15:40:00,90.47,90.51,90.47,90.5,29117.0,74.1775,74.2103,74.1775,74.2021,29117.0
2019-09-18 15:45:00,90.5,90.5,90.48,90.5,9153.0,74.2021,74.2021,74.1857,74.2021,9153.0
2019-09-18 15:50:00,90.5,90.51,90.48,90.49,214412.0,74.2021,74.2103,74.1857,74.1939,214412.0
2019-09-18 15:55:00,90.48,90.51,90.46,90.49,29852.0,74.1857,74.2103,74.1693,74.1939,29852.0
2019-09-19 09:30:00,90.69,90.7,90.54,90.69,55095.0,74.3579,74.3661,74.2349,74.3579,55095.0
2019-09-19 09:35:00,90.68,90.73,90.68,90.73,9274.0,74.3497,74.3907,74.3497,74.3907,9274.0
2019-09-19 09:40:00,90.73,90.73,90.69,90.71,7613.0,74.3907,74.3907,74.3579,74.3743,7613.0
2019-09-19 09:45:00,90.71,90.73,90.7,90.73,29905.0,74.3743,74.3907,74.3661,74.3907,29905.0
2019-09-19 09:50:00,90.73,90.75,90.71,90.75,10314.0,74.3907,74.4071,74.3743,74.4071,10314.0
2019-09-19 09:55:00,90.74,90.74,90.71,90.72,202474.0,74.3989,74.3989,74.3743,74.3825,202474.0
2019-09-19 10:00:00,90.73,90.73,90.7,90.72,12820.0,74.3907,74.3907,74.3661,74.3825,12820.0
2019-09-19 10:05:00,90.71,90.73,90.7,90.73,56028.0,74.3743,74.3907,74.3661,74.3907,56028.0
2019-09-19 10:10:00,90.73,90.73,90.7,90.73,22959.0,74.3907,74.3907,74.3661,74.3907,22959.0
2019-09-19 10:15:00,90.72,90.74,90.71,90.73,7675.0,74.3825,74.3989,74.3743,74.3907,7675.0
2019-09-19 10:20:00,90.73,90.73,90.69,90.69,15353.0,74.3907,74.3907,74.3579,74.3579,15353.0
2019-09-19 10:25:00,90.69,90.7,90.68,90.7,13837.0,74.3579,74.3661,74.3497,74.3661,13837.0
2019-09-19 10:30:00,90.7,90.73,90.69,90.73,12957.0,74.3661,74.3907,74.3579,74.3907,12957.0
2019-09-19 10:35:00,90.73,90.75,90.72,90.75,12190.0,74.3907,74.4071,74.3825,74.4071,12190.0
2019-09-19 10:40:00,90.75,90.75,90.72,90.72,15476.0,74.4071,74.4071,74.3825,74.3825,15476.0
2019-09-19 10:45:00,90.72,90.72,90.69,90.69,10942.0,74.3825,74.3825,74.3579,74.3579,10942.0
2019-09-19 10:50:00,90.7,90.71,90.67,90.68,25148.0,74.3661,74.3743,74.3415,74.3497,25148.0
2019-09-19 10:55:00,90.68,90.68,90.64,90.66,14671.0,74.3497,74.3497,74.3169,74.3333,14671.0
2019-09-19 11:00:00,90.67,90.67,90.63,90.65,10607.0,74.3415,74.3415,74.3087,74.3251,10607.0
2019-09-19 11:05:00,90.65,90.67,90.64,90.66,27740.0,74.3251,74.3415,74.3169,74.3333,27740.0
2019-09-19 11:10:00,90.66,90.68,90.65,90.67,42712.0,74.3333,74.3497,74.3251,74.3415,42712.0
2019-09-19 11:15:00,90.66,90.69,90.66,90.68,13069.0,74.3333,74.3579,74.3333,74.3497,13069.0
2019-09-19 11:20:00,90.68,90.68,90.66,90.67,23925.0,74.3497,74.3497,74.3333,74.3415,23925.0
2019-09-19 11:25:00,90.66,90.68,90.66,90.67,10767.0,74.3333,74.3497,74.3333,74.3415,10767.0
2019-09-19 11:30:00,90.67,90.68,90.65,90.68,17903.0,74.3415,74.3497,74.3251,74.3497,17903.0
2019-09-19 11:35:00,90.68,90.68,90.66,90.67,15630.0,74.3497,74.3497,74.3333,74.3415,15630.0
2019-09-19 11:40:00,90.68,90.68,90.66,90.68,8983.0,74.3497,74.3497,74.3333,74.3497,8983.0
2019-09-19 11:45:00,90.67,90.7,90.66,90.68,28805.0,74.3415,74.3661,74.3333,74.3497,28805.0
2019-09-19 11:50:00,90.69,90.72,90.68,90.7,16164.0,74.3579,74.3825,74.3497,74.3661,16164.0
2019-09-19 11:55:00,90.69,90.69,90.67,90.69,11583.0,74.3579,74.3579,74.3415,74.3579,11583.0
2019-09-19 12:00:00,90.69,90.7,90.67,90.69,25530.0,74.3579,74.3661,74.3415,74.3579,25530.0
2019-09-19 12:05:00,90.69,90.69,90.68,90.69,11219.0,74.3579,74.3579,74.3497,74.3579,11219.0
2019-09-19 12:10:00,90.69,90.69,90.65,90.66,6460.0,74.3579,74.3579,74.3251,74.3333,6460.0
2019-09-19 12:15:00,90.65,90.68,90.65,90.67,7761.0,74.3251,74.3497,74.3251,74.3415,7761.0
2019-09-19 12:20:00,90.67,90.67,90.64,90.65,5663.0,74.3415,74.3415,74.3169,74.3251,5663.0
2019-09-19 12:25:00,90.64,90.66,90.63,90.66,3575.0,74.3169,74.3333,74.3087,74.3333,3575.0
2019-09-19 12:30:00,90.67,90.67,90.64,90.65,8814.0,74.3415,74.3415,74.3169,74.3251,8814.0
2019-09-19 12:35:00,90.65,90.66,90.64,90.64,9298.0,74.3251,74.3333,74.3169,74.3169,9298.0
2019-09-19 12:40:00,90.65,90.67,90.64,90.67,14610.0,74.3251,74.3415,74.3169,74.3415,14610.0
2019-09-19 12:45:00,90.67,90.67,90.65,90.67,4170.0,74.3415,74.3415,74.3251,74.3415,4170.0
2019-09-19 12:50:00,90.67,90.69,90.66,90.68,6068.0,74.3415,74.3579,74.3333,74.3497,6068.0
2019-09-19 12:55:00,90.68,90.68,90.67,90.68,5395.0,74.3497,74.3497,74.3415,74.3497,5395.0
2019-09-19 13:00:00,90.68,90.68,90.65,90.67,7652.0,74.3497,74.3497,74.3251,74.3415,7652.0
2019-09-19 13:05:00,90.68,90.68,90.65,90.66,3583.0,74.3497,74.3497,74.3251,74.3333,3583.0
2019-09-19 13:10:00,90.67,90.68,90.66,90.68,9811.0,74.3415,74.3497,74.3333,74.3497,9811.0
2019-09-19 13:15:00,90.68,90.69,90.67,90.68,7906.0,74.3497,74.3579,74.3415,74.3497,7906.0
2019-09-19 13:20:00,90.68,90.69,90.65,90.67,8770.0,74.3497,74.3579,74.3251,74.3415,8770.0
2019-09-19 13:25:00,90.66,90.67,90.64,90.65,14796.0,74.3333,74.3415,74.3169,74.3251,14796.0
2019-09-19 13:30:00,90.65,90.67,90.65,90.66,7890.0,74.3251,74.3415,74.3251,74.3333,7890.0
2019-09-19 13:35:00,90.67,90.71,90.66,90.69,21649.0,74.3415,74.3743,74.3333,74.3579,21649.0
2019-09-19 13:40:00,90.69,90.72,90.68,90.72,22091.0,74.3579,74.3825,74.3497,74.3825,22091.0
2019-09-19 13:45:00,90.72,90.72,90.7,90.71,33645.0,74.3825,74.3825,74.3661,74.3743,33645.0
2019-09-19 13:50:00,90.72,90.72,90.69,90.69,5477.0,74.3825,74.3825,74.3579,74.3579,5477.0
2019-09-19 13:55:00,90.7,90.71,90.67,90.7,12930.0,74.3661,74.3743,74.3415,74.3661,12930.0
2019-09-19 14:00:00,90.7,90.71,90.68,90.68,7823.0,74.3661,74.3743,74.3497,74.3497,7823.0
2019-09-19 14:05:00,90.69,90.69,90.65,90.66,7552.0,74.3579,74.3579,74.3251,74.3333,7552.0
2019-09-19 14:10:00,90.66,90.68,90.65,90.66,7011.0,74.3333,74.3497,74.3251,74.3333,7011.0
2019-09-19 14:15:00,90.66,90.67,90.64,90.65,16544.0,74.3333,74.3415,74.3169,74.3251,16544.0
2019-09-19 14:20:00,90.64,90.66,90.63,90.65,5198.0,74.3169,74.3333,74.3087,74.3251,5198.0
2019-09-19 14:25:00,90.66,90.66,90.64,90.66,28471.0,74.3333,74.3333,74.3169,74.3333,28471.0
2019-09-19 14:30:00,90.66,90.67,90.64,90.64,191218.0,74.3333,74.3415,74.3169,74.3169,191218.0
2019-09-19 14:35:00,90.64,90.68,90.64,90.68,23856.0,74.3169,74.3497,74.3169,74.3497,23856.0
2019-09-19 14:40:00,90.68,90.68,90.66,90.68,10987.0,74.3497,74.3497,74.3333,74.3497,10987.0
2019-09-19 14:45:00,90.67,90.68,90.66,90.67,13091.0,74.3415,74.3497,74.3333,74.3415,13091.0
2019-09-19 14:50:00,90.67,90.68,90.65,90.67,11593.0,74.3415,74.3497,74.3251,74.3415,11593.0
2019-09-19 14:55:00,90.67,90.69,90.66,90.67,24640.0,74.3415,74.3579,74.3333,74.3415,24640.0
2019-09-19 15:00:00,90.68,90.69,90.66,90.66,7287.0,74.3497,74.3579,74.3333,74.3333,7287.0
2019-09-19 15:05:00,90.67,90.67,90.64,90.66,13524.0,74.3415,74.3415,74.3169,74.3333,13524.0
2019-09-19 15:10:00,90.66,90.66,90.65,90.66,8305.0,74.3333,74.3333,74.3251,74.3333,8305.0
2019-09-19 15:15:00,90.66,90.66,90.64,90.66,11880.0,74.3333,74.3333,74.3169,74.3333,11880.0
2019-09-19 15:20:00,90.66,90.67,90.65,90.67,25317.0,74.3333,74.3415,74.3251,74.3415,25317.0
2019-09-19 15:25:00,90.66,90.67,90.64,90.64,13525.0,74.3333,74.3415,74.3169,74.3169,13525.0
2019-09-19 15:30:00,90.64,90.64,90.6,90.62,8694.0,74.3169,74.3169,74.2841,74.3005,8694.0
2019-09-19 15:35:00,90.61,90.63,90.6,90.63,16393.0,74.2923,74.3087,74.2841,74.3087,16393.0
2019-09-19 15:40:00,90.62,90.63,90.6,90.62,8812.0,74.3005,74.3087,74.2841,74.3005,8812.0
2019-09-19 15:45:00,90.63,90.63,90.59,90.61,14822.0,74.3087,74.3087,74.2759,74.2923,14822.0
2019-09-19 15:50:00,90.61,90.61,90.57,90.58,13980.0,74.2923,74.2923,74.2595,74.2677,13980.0
2019-09-19 15:55:00,90.57,90.6,90.57,90.58,45604.0,74.2595,74.2841,74.2595,74.2677,45604.0
2019-09-20 09:30:00,90.73,90.76,90.71,90.76,13458.0,74.3907,74.4153,74.3743,74.4153,13458.0
2019-09-20 09:35:00,90.77,90.78,90.75,90.76,6691.0,74.4235,74.4317,74.4071,74.4153,6691.0
2019-09-20 09:40:00,90.76,90.77,90.75,90.77,4633.0,74.4153,74.4235,74.4071,74.4235,4633.0
2019-09-20 09:45:00,90.76,90.76,90.75,90.76,8953.0,74.4153,74.4153,74.4071,74.4153,8953.0
2019-09-20 09:50:00,90.76,90.78,90.76,90.77,15369.0,74.4153,74.4317,74.4153,74.4235,15369.0
2019-09-20 09:55:00,90.77,90.79,90.75,90.76,14564.0,74.4235,74.4399,74.4071,74.4153,14564.0
2019-09-20 10:00:00,90.76,90.77,90.74,90.74,11767.0,74.4153,74.4235,74.3989,74.3989,11767.0
2019-09-20 10:05:00,90.74,90.76,90.73,90.76,2700.0,74.3989,74.4153,74.3907,74.4153,2700.0
2019-09-20 10:10:00,90.75,90.76,90.74,90.75,7726.0,74.4071,74.4153,74.3989,74.4071,7726.0
2019-09-20 10:15:00,90.76,90.77,90.75,90.77,8896.0,74.4153,74.4235,74.4071,74.4235,8896.0
2019-09-20 10:20:00,90.77,90.77,90.76,90.77,7525.0,74.4235,74.4235,74.4153,74.4235,7525.0
2019-09-20 10:25:00,90.77,90.79,90.76,90.78,11421.0,74.4235,74.4399,74.4153,74.4317,11421.0
2019-09-20 10:30:00,90.77,90.78,90.76,90.78,5307.0,74.4235,74.4317,74.4153,74.4317,5307.0
2019-09-20 10:35:00,90.79,90.79,90.78,90.79,13673.0,74.4399,74.4399,74.4317,74.4399,13673.0
2019-09-20 10:40:00,90.79,90.79,90.78,90.79,10059.0,74.4399,74.4399,74.4317,74.4399,10059.0
2019-09-20 10:45:00,90.79,90.8,90.78,90.79,9898.0,74.4399,74.4481,74.4317,74.4399,9898.0
2019-09-20 10:50:00,90.79,90.82,90.79,90.82,30720.0,74.4399,74.4645,74.4399,74.4645,30720.0
2019-09-20 10:55:00,90.81,90.82,90.79,90.8,5511.0,74.4563,74.4645,74.4399,74.4481,5511.0
2019-09-20 11:00:00,90.8,90.8,90.77,90.78,20578.0,74.4481,74.4481,74.4235,74.4317,20578.0
2019-09-20 11:05:00,90.78,90.8,90.77,90.78,4520.0,74.4317,74.4481,74.4235,74.4317,4520.0
2019-09-20 11:10:00,90.77,90.79,90.76,90.78,8863.0,74.4235,74.4399,74.4153,74.4317,8863.0
2019-09-20 11:15:00,90.77,90.78,90.75,90.76,8788.0,74.4235,74.4317,74.4071,74.4153,8788.0
2019-09-20 11:20:00,90.76,90.78,90.75,90.78,18453.0,74.4153,74.4317,74.4071,74.4317,18453.0
2019-09-20 11:25:00,90.78,90.78,90.75,90.76,9707.0,74.4317,74.4317,74.4071,74.4153,9707.0
2019-09-20 11:30:00,90.77,90.77,90.74,90.75,6890.0,74.4235,74.4235,74.3989,74.4071,6890.0
2019-09-20 11:35:00,90.75,90.75,90.73,90.73,4899.0,74.4071,74.4071,74.3907,74.3907,4899.0
2019-09-20 11:40:00,90.73,90.74,90.72,90.73,3889.0,74.3907,74.3989,74.3825,74.3907,3889.0
2019-09-20 11:45:00,90.73,90.75,90.73,90.73,5537.0,74.3907,74.4071,74.3907,74.3907,5537.0
2019-09-20 11:50:00,90.74,90.75,90.72,90.73,5592.0,74.3989,74.4071,74.3825,74.3907,5592.0
2019-09-20 11:55:00,90.74,90.75,90.73,90.74,3719.0,74.3989,74.4071,74.3907,74.3989,3719.0
2019-09-20 12:00:00,90.74,90.74,90.73,90.73,2353.0,74.3989,74.3989,74.3907,74.3907,2353.0
2019-09-20 12:05:00,90.73,90.74,90.7,90.73,5027.0,74.3907,74.3989,74.3661,74.3907,5027.0
2019-09-20 12:10:00,90.73,90.73,90.71,90.72,120546.0,74.3907,74.3907,74.3743,74.3825,120546.0
2019-09-20 12:15:00,90.71,90.72,90.69,90.7,86129.0,74.3743,74.3825,74.3579,74.3661,86129.0
2019-09-20 12:20:00,90.71,90.72,90.7,90.72,2427.0,74.3743,74.3825,74.3661,74.3825,2427.0
2019-09-20 12:25:00,90.72,90.75,90.71,90.75,78896.0,74.3825,74.4071,74.3743,74.4071,78896.0
2019-09-20 12:30:00,90.75,90.75,90.74,90.75,4078.0,74.4071,74.4071,74.3989,74.4071,4078.0
2019-09-20 12:35:00,90.75,90.76,90.74,90.76,5027.0,74.4071,74.4153,74.3989,74.4153,5027.0
2019-09-20 12:40:00,90.76,90.76,90.75,90.76,19655.0,74.4153,74.4153,74.4071,74.4153,19655.0
2019-09-20 12:45:00,90.77,90.77,90.76,90.77,1900.0,74.4235,74.4235,74.4153,74.4235,1900.0
2019-09-20 12:50:00,90.77,90.79,90.76,90.77,8265.0,74.4235,74.4399,74.4153,74.4235,8265.0
2019-09-20 12:55:00,90.78,90.78,90.77,90.78,2215.0,74.4317,74.4317,74.4235,74.4317,2215.0
2019-09-20 13:00:00,90.78,90.79,90.77,90.77,6097.0,74.4317,74.4399,74.4235,74.4235,6097.0
2019-09-20 13:05:00,90.78,90.78,90.75,90.76,2579.0,74.4317,74.4317,74.4071,74.4153,2579.0
2019-09-20 13:10:00,90.76,90.8,90.73,90.78,164752.0,74.4153,74.4481,74.3907,74.4317,164752.0
2019-09-20 13:15:00,90.78,90.82,90.77,90.8,22239.0,74.4317,74.4645,74.4235,74.4481,22239.0
2019-09-20 13:20:00,90.79,90.8,90.78,90.79,6053.0,74.4399,74.4481,74.4317,74.4399,6053.0
2019-09-20 13:25:00,90.78,90.8,90.78,90.8,5606.0,74.4317,74.4481,74.4317,74.4481,5606.0
2019-09-20 13:30:00,90.8,90.8,90.78,90.8,5380.0,74.4481,74.4481,74.4317,74.4481,5380.0
2019-09-20 13:35:00,90.8,90.81,90.78,90.8,8313.0,74.4481,74.4563,74.4317,74.4481,8313.0
2019-09-20 13:40:00,90.8,90.81,90.78,90.81,4966.0,74.4481,74.4563,74.4317,74.4563,4966.0
2019-09-20 13:45:00,90.81,90.84,90.8,90.84,8367.0,74.4563,74.4809,74.4481,74.4809,8367.0
2019-09-20 13:50:00,90.84,90.85,90.83,90.84,13747.0,74.4809,74.4891,74.4727,74.4809,13747.0
2019-09-20 13:55:00,90.84,90.84,90.81,90.82,8693.0,74.4809,74.4809,74.4563,74.4645,8693.0
2019-09-20 14:00:00,90.81,90.84,90.81,90.84,10020.0,74.4563,74.4809,74.4563,74.4809,10020.0
2019-09-20 14:05:00,90.84,90.84,90.82,90.83,16136.0,74.4809,74.4809,74.4645,74.4727,16136.0
2019-09-20 14:10:00,90.84,90.84,90.82,90.83,19426.0,74.4809,74.4809,74.4645,74.4727,19426.0
2019-09-20 14:15:00,90.83,90.85,90.83,90.85,20495.0,74.4727,74.4891,74.4727,74.4891,20495.0
2019-09-20 14:20:00,90.85,90.88,90.85,90.88,3022.0,74.4891,74.5137,74.4891,74.5137,3022.0
2019-09-20 14:25:00,90.88,90.88,90.83,90.84,13834.0,74.5137,74.5137,74.4727,74.4809,13834.0
2019-09-20 14:30:00,90.82,90.83,90.8,90.82,16152.0,74.4645,74.4727,74.4481,74.4645,16152.0
2019-09-20 14:35:00,90.81,90.82,90.81,90.81,4882.0,74.4563,74.4645,74.4563,74.4563,4882.0
2019-09-20 14:40:00,90.82,90.84,90.81,90.84,10232.0,74.4645,74.4809,74.4563,74.4809,10232.0
2019-09-20 14:45:00,90.84,90.84,90.81,90.84,251707.0,74.4809,74.4809,74.4563,74.4809,251707.0
2019-09-20 14:50:00,90.84,90.84,90.83,90.84,12726.0,74.4809,74.4809,74.4727,74.4809,12726.0
2019-09-20 14:55:00,90.83,90.86,90.83,90.85,65609.0,74.4727,74.4973,74.4727,74.4891,65609.0
2019-09-20 15:00:00,90.86,90.89,90.85,90.89,16884.0,74.4973,74.5219,74.4891,74.5219,16884.0
2019-09-20 15:05:00,90.89,90.91,90.88,90.9,13262.0,74.5219,74.5383,74.5137,74.5301,13262.0
2019-09-20 15:10:00,90.9,90.92,90.9,90.92,6300.0,74.5301,74.5465,74.5301,74.5465,6300.0
2019-09-20 15:15:00,90.92,90.94,90.91,90.93,15146.0,74.5465,74.5629,74.5383,74.5547,15146.0
2019-09-20 15:20:00,90.93,90.94,90.92,90.93,4581.0,74.5547,74.5629,74.5465,74.5547,4581.0
2019-09-20 15:25:00,90.93,90.96,90.92,90.96,20363.0,74.5547,74.5793,74.5465,74.5793,20363.0
2019-09-20 15:30:00,90.95,90.97,90.94,90.97,13974.0,74.5711,74.5875,74.5629,74.5875,13974.0
2019-09-20 15:35:00,90.96,90.98,90.95,90.98,20737.0,74.5793,74.5957,74.5711,74.5957,20737.0
2019-09-20 15:40:00,90.98,91.0,90.97,91.0,8467.0,74.5957,74.6121,74.5875,74.6121,8467.0
2019-09-20 15:45:00,91.0,91.02,90.99,91.0,5214.0,74.6121,74.6285,74.6039,74.6121,5214.0
2019-09-20 15:50:00,91.01,91.02,91.0,91.02,13816.0,74.6203,74.6285,74.6121,74.6285,13816.0
2019-09-20 15:55:00,91.01,91.02,90.97,91.0,21376.0,74.6203,74.6285,74.5875,74.6121,21376.0
2019-09-23 09:30:00,91.11,91.14,91.08,91.13,29621.0,74.7023,74.7269,74.6777,74.7187,29621.0
2019-09-23 09:35:00,91.12,91.14,91.1,91.14,7116.0,74.7105,74.7269,74.6941,74.7269,7116.0
2019-09-23 09:40:00,91.14,91.17,91.1,91.11,18211.0,74.7269,74.7515,74.6941,74.7023,18211.0
2019-09-23 09:45:00,91.12,91.18,91.1,91.18,7258.0,74.7105,74.7597,74.6941,74.7597,7258.0
2019-09-23 09:50:00,91.17,91.2,91.16,91.2,17828.0,74.7515,74.7761,74.7433,74.7761,17828.0
2019-09-23 09:55:00,91.2,91.23,91.18,91.22,13797.0,74.7761,74.8007,74.7597,74.7925,13797.0
2019-09-23 10:00:00,91.22,91.22,91.19,91.19,10909.0,74.7925,74.7925,74.7679,74.7679,10909.0
2019-09-23 10:05:00,91.2,91.21,91.19,91.2,13585.0,74.7761,74.7843,74.7679,74.7761,13585.0
2019-09-23 10:10:00,91.2,91.2,91.19,91.2,10262.0,74.7761,74.7761,74.7679,74.7761,10262.0
2019-09-23 10:15:00,91.2,91.22,91.19,91.21,14920.0,74.7761,74.7925,74.7679,74.7843,14920.0
2019-09-23 10:20:00,91.21,91.22,91.2,91.21,20749.0,74.7843,74.7925,74.7761,74.7843,20749.0
2019-09-23 10:25:00,91.2,91.22,91.2,91.21,12625.0,74.7761,74.7925,74.7761,74.7843,12625.0
2019-09-23 10:30:00,91.22,91.22,91.2,91.2,13425.0,74.7925,74.7925,74.7761,74.7761,13425.0
2019-09-23 10:35:00,91.2,91.21,91.2,91.21,9800.0,74.7761,74.7843,74.7761,74.7843,9800.0
2019-09-23 10:40:00,91.21,91.22,91.2,91.2,7712.0,74.7843,74.7925,74.7761,74.7761,7712.0
2019-09-23 10:45:00,91.21,91.22,91.21,91.22,9196.0,74.7843,74.7925,74.7843,74.7925,9196.0
2019-09-23 10:50:00,91.22,91.24,91.21,91.22,9340.0,74.7925,74.8089,74.7843,74.7925,9340.0
2019-09-23 10:55:00,91.23,91.23,91.21,91.23,4220.0,74.8007,74.8007,74.7843,74.8007,4220.0
2019-09-23 11:00:00,91.23,91.23,91.19,91.2,11754.0,74.8007,74.8007,74.7679,74.7761,11754.0
2019-09-23 11:05:00,91.19,91.2,91.19,91.2,9060.0,74.7679,74.7761,74.7679,74.7761,9060.0
2019-09-23 11:10:00,91.2,91.2,91.19,91.19,3993.0,74.7761,74.7761,74.7679,74.7679,3993.0
2019-09-23 11:15:00,91.19,91.21,91.17,91.17,6866.0,74.7679,74.7843,74.7515,74.7515,6866.0
2019-09-23 11:20:00,91.17,91.18,91.15,91.16,4499.0,74.7515,74.7597,74.7351,74.7433,4499.0
2019-09-23 11:25:00,91.16,91.17,91.13,91.15,20235.0,74.7433,74.7515,74.7187,74.7351,20235.0
2019-09-23 11:30:00,91.14,91.17,91.14,91.17,4971.0,74.7269,74.7515,74.7269,74.7515,4971.0
2019-09-23 11:35:00,91.17,91.17,91.15,91.16,7171.0,74.7515,74.7515,74.7351,74.7433,7171.0
2019-09-23 11:40:00,91.16,91.17,91.16,91.16,4827.0,74.7433,74.7515,74.7433,74.7433,4827.0
2019-09-23 11:45:00,91.16,91.17,91.14,91.16,5198.0,74.7433,74.7515,74.7269,74.7433,5198.0
2019-09-23 11:50:00,91.15,91.16,91.14,91.14,9278.0,74.7351,74.7433,74.7269,74.7269,9278.0
2019-09-23 11:55:00,91.15,91.15,91.14,91.15,7405.0,74.7351,74.7351,74.7269,74.7351,7405.0
2019-09-23 12:00:00,91.15,91.16,91.14,91.15,13046.0,74.7351,74.7433,74.7269,74.7351,13046.0
2019-09-23 12:05:00,91.16,91.17,91.15,91.16,6569.0,74.7433,74.7515,74.7351,74.7433,6569.0
2019-09-23 12:10:00,91.17,91.17,91.14,91.15,37649.0,74.7515,74.7515,74.7269,74.7351,37649.0
2019-09-23 12:15:00,91.15,91.15,91.14,91.15,5028.0,74.7351,74.7351,74.7269,74.7351,5028.0
2019-09-23 12:20:00,91.14,91.15,91.14,91.15,3103.0,74.7269,74.7351,74.7269,74.7351,3103.0
2019-09-23 12:25:00,91.15,91.16,91.14,91.15,2941.0,74.7351,74.7433,74.7269,74.7351,2941.0
2019-09-23 12:30:00,91.16,91.16,91.14,91.15,15559.0,74.7433,74.7433,74.7269,74.7351,15559.0
2019-09-23 12:35:00,91.14,91.15,91.14,91.15,2296.0,74.7269,74.7351,74.7269,74.7351,2296.0
2019-09-23 12:40:00,91.15,91.15,91.12,91.14,9662.0,74.7351,74.7351,74.7105,74.7269,9662.0
2019-09-23 12:45:00,91.14,91.14,91.13,91.14,2168.0,74.7269,74.7269,74.7187,74.7269,2168.0
2019-09-23 12:50:00,91.14,91.15,91.13,91.14,9928.0,74.7269,74.7351,74.7187,74.7269,9928.0
2019-09-23 12:55:00,91.15,91.15,91.14,91.15,3059.0,74.7351,74.7351,74.7269,74.7351,3059.0
2019-09-23 13:00:00,91.15,91.15,91.1,91.11,21768.0,74.7351,74.7351,74.6941,74.7023,21768.0
2019-09-23 13:05:00,91.11,91.13,91.1,91.13,7839.0,74.7023,74.7187,74.6941,74.7187,7839.0
2019-09-23 13:10:00,91.13,91.13,91.11,91.13,15094.0,74.7187,74.7187,74.7023,74.7187,15094.0
2019-09-23 13:15:00,91.14,91.16,91.13,91.15,17763.0,74.7269,74.7433,74.7187,74.7351,17763.0
2019-09-23 13:20:00,91.15,91.15,91.12,91.13,16519.0,74.7351,74.7351,74.7105,74.7187,16519.0
2019-09-23 13:25:00,91.12,91.15,91.12,91.13,22249.0,74.7105,74.7351,74.7105,74.7187,22249.0
2019-09-23 13:30:00,91.14,91.14,91.13,91.14,7652.0,74.7269,74.7269,74.7187,74.7269,7652.0
2019-09-23 13:35:00,91.14,91.14,91.12,91.13,4511.0,74.7269,74.7269,74.7105,74.7187,4511.0
2019-09-23 13:40:00,91.13,91.13,91.1,91.11,5353.0,74.7187,74.7187,74.6941,74.7023,5353.0
2019-09-23 13:45:00,91.12,91.12,91.1,91.11,4822.0,74.7105,74.7105,74.6941,74.7023,4822.0
2019-09-23 13:50:00,91.11,91.12,91.1,91.11,23801.0,74.7023,74.7105,74.6941,74.7023,23801.0
2019-09-23 13:55:00,91.11,91.11,91.08,91.09,4826.0,74.7023,74.7023,74.6777,74.6859,4826.0
2019-09-23 14:00:00,91.1,91.11,91.09,91.11,17152.0,74.6941,74.7023,74.6859,74.7023,17152.0
2019-09-23 14:05:00,91.11,91.11,91.08,91.08,16212.0,74.7023,74.7023,74.6777,74.6777,16212.0
2019-09-23 14:10:00,91.09,91.1,91.08,91.09,241503.0,74.6859,74.6941,74.6777,74.6859,241503.0
2019-09-23 14:15:00,91.09,91.09,91.08,91.09,6939.0,74.6859,74.6859,74.6777,74.6859,6939.0
2019-09-23 14:20:00,91.09,91.1,91.08,91.1,10770.0,74.6859,74.6941,74.6777,74.6941,10770.0
2019-09-23 14:25:00,91.1,91.1,91.09,91.09,5361.0,74.6941,74.6941,74.6859,74.6859,5361.0
2019-09-23 14:30:00,91.1,91.12,91.09,91.12,14563.0,74.6941,74.7105,74.6859,74.7105,14563.0
2019-09-23 14:35:00,91.12,91.14,91.11,91.14,15012.0,74.7105,74.7269,74.7023,74.7269,15012.0
2019-09-23 14:40:00,91.14,91.15,91.13,91.15,70496.0,74.7269,74.7351,74.7187,74.7351,70496.0
2019-09-23 14:45:00,91.14,91.14,91.13,91.14,7069.0,74.7269,74.7269,74.7187,74.7269,7069.0
2019-09-23 14:50:00,91.14,91.14,91.1,91.11,18131.0,74.7269,74.7269,74.6941,74.7023,18131.0
2019-09-23 14:55:00,91.11,91.11,91.07,91.08,28424.0,74.7023,74.7023,74.6695,74.6777,28424.0
2019-09-23 15:00:00,91.08,91.08,91.03,91.05,24767.0,74.6777,74.6777,74.6367,74.6531,24767.0
2019-09-23 15:05:00,91.05,91.05,91.03,91.04,8889.0,74.6531,74.6531,74.6367,74.6449,8889.0
2019-09-23 15:10:00,91.05,91.05,91.03,91.04,23747.0,74.6531,74.6531,74.6367,74.6449,23747.0
2019-09-23 15:15:00,91.04,91.05,91.03,91.05,8391.0,74.6449,74.6531,74.6367,74.6531,8391.0
2019-09-23 15:20:00,91.05,91.05,91.03,91.04,10948.0,74.6531,74.6531,74.6367,74.6449,10948.0
2019-09-23 15:25:00,91.04,91.05,91.02,91.02,8496.0,74.6449,74.6531,74.6285,74.6285,8496.0
2019-09-23 15:30:00,91.03,91.04,91.01,91.02,7643.0,74.6367,74.6449,74.6203,74.6285,7643.0
2019-09-23 15:35:00,91.02,91.03,91.01,91.03,18593.0,74.6285,74.6367,74.6203,74.6367,18593.0
2019-09-23 15:40:00,91.03,91.04,91.02,91.04,32403.0,74.6367,74.6449,74.6285,74.6449,32403.0
2019-09-23 15:45:00,91.04,91.04,91.01,91.01,214049.0,74.6449,74.6449,74.6203,74.6203,214049.0
2019-09-23 15:50:00,91.02,91.03,91.01,91.03,6230.0,74.6285,74.6367,74.6203,74.6367,6230.0
2019-09-23 15:55:00,91.03,91.04,91.01,91.01,50921.0,74.6367,74.6449,74.6203,74.6203,50921.0
2019-09-24 09:30:00,91.12,91.16,91.11,91.12,21611.0,74.7105,74.7433,74.7023,74.7105,21611.0
2019-09-24 09:35:00,91.14,91.14,91.11,91.11,2276.0,74.7269,74.7269,74.7023,74.7023,2276.0
2019-09-24 09:40:00,91.12,91.12,91.09,91.12,3749.0,74.7105,74.7105,74.6859,74.7105,3749.0
2019-09-24 09:45:00,91.12,91.14,91.11,91.13,3088.0,74.7105,74.7269,74.7023,74.7187,3088.0
2019-09-24 09:50:00,91.14,91.15,91.12,91.14,6713.0,74.7269,74.7351,74.7105,74.7269,6713.0
2019-09-24 09:55:00,91.14,91.15,91.12,91.15,8453.0,74.7269,74.7351,74.7105,74.7351,8453.0
2019-09-24 10:00:00,91.15,91.24,91.15,91.21,39255.0,74.7351,74.8089,74.7351,74.7843,39255.0
2019-09-24 10:05:00,91.22,91.26,91.21,91.24,5008.0,74.7925,74.8253,74.7843,74.8089,5008.0
2019-09-24 10:10:00,91.25,91.25,91.2,91.2,3756.0,74.8171,74.8171,74.7761,74.7761,3756.0
2019-09-24 10:15:00,91.22,91.23,91.19,91.2,10772.0,74.7925,74.8007,74.7679,74.7761,10772.0
2019-09-24 10:20:00,91.2,91.24,91.18,91.24,6154.0,74.7761,74.8089,74.7597,74.8089,6154.0
2019-09-24 10:25:00,91.24,91.24,91.2,91.22,9902.0,74.8089,74.8089,74.7761,74.7925,9902.0
2019-09-24 10:30:00,91.21,91.21,91.18,91.2,3863.0,74.7843,74.7843,74.7597,74.7761,3863.0
2019-09-24 10:35:00,91.2,91.21,91.19,91.2,1053.0,74.7761,74.7843,74.7679,74.7761,1053.0
2019-09-24 10:40:00,91.2,91.21,91.19,91.19,3697.0,74.7761,74.7843,74.7679,74.7679,3697.0
2019-09-24 10:45:00,91.2,91.2,91.16,91.16,7443.0,74.7761,74.7761,74.7433,74.7433,7443.0
2019-09-24 10:50:00,91.18,91.18,91.15,91.17,6244.0,74.7597,74.7597,74.7351,74.7515,6244.0
2019-09-24 10:55:00,91.17,91.17,91.13,91.14,16180.0,74.7515,74.7515,74.7187,74.7269,16180.0
2019-09-24 11:00:00,91.14,91.16,91.14,91.14,7174.0,74.7269,74.7433,74.7269,74.7269,7174.0
2019-09-24 11:05:00,91.15,91.18,91.15,91.18,3615.0,74.7351,74.7597,74.7351,74.7597,3615.0
2019-09-24 11:10:00,91.17,91.19,91.16,91.19,5175.0,74.7515,74.7679,74.7433,74.7679,5175.0
2019-09-24 11:15:00,91.19,91.2,91.18,91.2,8066.0,74.7679,74.7761,74.7597,74.7761,8066.0
2019-09-24 11:20:00,91.2,91.22,91.19,91.21,2930.0,74.7761,74.7925,74.7679,74.7843,2930.0
2019-09-24 11:25:00,91.21,91.22,91.2,91.21,13727.0,74.7843,74.7925,74.7761,74.7843,13727.0
2019-09-24 11:30:00,91.21,91.22,91.2,91.22,7729.0,74.7843,74.7925,74.7761,74.7925,7729.0
2019-09-24 11:35:00,91.22,91.24,91.21,91.23,8334.0,74.7925,74.8089,74.7843,74.8007,8334.0
2019-09-24 11:40:00,91.23,91.23,91.21,91.22,6107.0,74.8007,74.8007,74.7843,74.7925,6107.0
2019-09-24 11:45:00,91.22,91.22,91.19,91.2,2780.0,74.7925,74.7925,74.7679,74.7761,2780.0
2019-09-24 11:50:00,91.2,91.21,91.19,91.21,2269.0,74.7761,74.7843,74.7679,74.7843,2269.0
2019-09-24 11:55:00,91.2,91.22,91.2,91.21,3342.0,74.7761,74.7925,74.7761,74.7843,3342.0
2019-09-24 12:00:00,91.21,91.24,91.2,91.23,18855.0,74.7843,74.8089,74.7761,74.8007,18855.0
2019-09-24 12:05:00,91.24,91.25,91.22,91.25,4058.0,74.8089,74.8171,74.7925,74.8171,4058.0
2019-09-24 12:10:00,91.24,91.26,91.24,91.26,3466.0,74.8089,74.8253,74.8089,74.8253,3466.0
2019-09-24 12:15:00,91.27,91.29,91.26,91.29,3296.0,74.8335,74.8499,74.8253,74.8499,3296.0
2019-09-24 12:20:00,91.29,91.29,91.27,91.28,12041.0,74.8499,74.8499,74.8335,74.8417,12041.0
2019-09-24 12:25:00,91.28,91.29,91.26,91.29,7183.0,74.8417,74.8499,74.8253,74.8499,7183.0
2019-09-24 12:30:00,91.29,91.3,91.26,91.27,8927.0,74.8499,74.8581,74.8253,74.8335,8927.0
2019-09-24 12:35:00,91.27,91.28,91.26,91.26,3644.0,74.8335,74.8417,74.8253,74.8253,3644.0
2019-09-24 12:40:00,91.26,91.26,91.24,91.25,5982.0,74.8253,74.8253,74.8089,74.8171,5982.0
2019-09-24 12:45:00,91.25,91.26,91.23,91.25,3939.0,74.8171,74.8253,74.8007,74.8171,3939.0
2019-09-24 12:50:00,91.25,91.27,91.24,91.26,2179.0,74.8171,74.8335,74.8089,74.8253,2179.0
2019-09-24 12:55:00,91.25,91.26,91.24,91.26,3626.0,74.8171,74.8253,74.8089,74.8253,3626.0
2019-09-24 13:00:00,91.26,91.29,91.25,91.28,17084.0,74.8253,74.8499,74.8171,74.8417,17084.0
2019-09-24 13:05:00,91.27,91.28,91.27,91.28,9121.0,74.8335,74.8417,74.8335,74.8417,9121.0
2019-09-24 13:10:00,91.29,91.29,91.26,91.27,17894.0,74.8499,74.8499,74.8253,74.8335,17894.0
2019-09-24 13:15:00,91.27,91.27,91.25,91.26,4720.0,74.8335,74.8335,74.8171,74.8253,4720.0
2019-09-24 13:20:00,91.26,91.31,91.26,91.3,7313.0,74.8253,74.8663,74.8253,74.8581,7313.0
2019-09-24 13:25:00,91.3,91.3,91.27,91.28,3203.0,74.8581,74.8581,74.8335,74.8417,3203.0
2019-09-24 13:30:00,91.27,91.27,91.24,91.25,11807.0,74.8335,74.8335,74.8089,74.8171,11807.0
2019-09-24 13:35:00,91.24,91.25,91.23,91.23,6846.0,74.8089,74.8171,74.8007,74.8007,6846.0
2019-09-24 13:40:00,91.23,91.24,91.23,91.24,6261.0,74.8007,74.8089,74.8007,74.8089,6261.0
2019-09-24 13:45:00,91.25,91.26,91.24,91.26,14240.0,74.8171,74.8253,74.8089,74.8253,14240.0
2019-09-24 13:50:00,91.25,91.25,91.24,91.24,10354.0,74.8171,74.8171,74.8089,74.8089,10354.0
2019-09-24 13:55:00,91.25,91.26,91.24,91.26,7293.0,74.8171,74.8253,74.8089,74.8253,7293.0
2019-09-24 14:00:00,91.26,91.28,91.26,91.28,3559.0,74.8253,74.8417,74.8253,74.8417,3559.0
2019-09-24 14:05:00,91.27,91.28,91.26,91.26,6750.0,74.8335,74.8417,74.8253,74.8253,6750.0
2019-09-24 14:10:00,91.27,91.27,91.15,91.17,31993.0,74.8335,74.8335,74.7351,74.7515,31993.0
2019-09-24 14:15:00,91.17,91.19,91.16,91.17,7855.0,74.7515,74.7679,74.7433,74.7515,7855.0
2019-09-24 14:20:00,91.17,91.19,91.16,91.19,13859.0,74.7515,74.7679,74.7433,74.7679,13859.0
2019-09-24 14:25:00,91.19,91.19,91.17,91.18,5181.0,74.7679,74.7679,74.7515,74.7597,5181.0
2019-09-24 14:30:00,91.19,91.21,91.18,91.2,8892.0,74.7679,74.7843,74.7597,74.7761,8892.0
2019-09-24 14:35:00,91.2,91.28,91.19,91.26,14338.0,74.7761,74.8417,74.7679,74.8253,14338.0
2019-09-24 14:40:00,91.25,91.25,91.21,91.24,14474.0,74.8171,74.8171,74.7843,74.8089,14474.0
2019-09-24 14:45:00,91.25,91.28,91.25,91.25,3609.0,74.8171,74.8417,74.8171,74.8171,3609.0
2019-09-24 14:50:00,91.24,91.28,91.22,91.27,6333.0,74.8089,74.8417,74.7925,74.8335,6333.0
2019-09-24 14:55:00,91.27,91.31,91.27,91.3,7370.0,74.8335,74.8663,74.8335,74.8581,7370.0
2019-09-24 15:00:00,91.31,91.32,91.28,91.29,21463.0,74.8663,74.8745,74.8417,74.8499,21463.0
2019-09-24 15:05:00,91.28,91.29,91.27,91.28,33240.0,74.8417,74.8499,74.8335,74.8417,33240.0
2019-09-24 15:10:00,91.27,91.28,91.25,91.27,10517.0,74.8335,74.8417,74.8171,74.8335,10517.0
2019-09-24 15:15:00,91.26,91.29,91.25,91.28,4236.0,74.8253,74.8499,74.8171,74.8417,4236.0
2019-09-24 15:20:00,91.28,91.3,91.28,91.29,23541.0,74.8417,74.8581,74.8417,74.8499,23541.0
2019-09-24 15:25:00,91.29,91.29,91.25,91.27,46185.0,74.8499,74.8499,74.8171,74.8335,46185.0
2019-09-24 15:30:00,91.27,91.32,91.26,91.31,41575.0,74.8335,74.8745,74.8253,74.8663,41575.0
2019-09-24 15:35:00,91.31,91.32,91.29,91.3,7288.0,74.8663,74.8745,74.8499,74.8581,7288.0
2019-09-24 15:40:00,91.31,91.31,91.28,91.3,17264.0,74.8663,74.8663,74.8417,74.8581,17264.0
2019-09-24 15:45:00,91.31,91.31,91.26,91.26,9185.0,74.8663,74.8663,74.8253,74.8253,9185.0
2019-09-24 15:50:00,91.26,91.26,91.24,91.25,4785.0,74.8253,74.8253,74.8089,74.8171,4785.0
2019-09-24 15:55:00,91.26,91.27,91.25,91.26,12901.0,74.8253,74.8335,74.8171,74.8253,12901.0
2019-09-25 09:30:00,91.14,91.16,91.1,91.14,19064.0,74.7269,74.7433,74.6941,74.7269,19064.0
2019-09-25 09:35:00,91.15,91.16,91.12,91.14,15353.0,74.7351,74.7433,74.7105,74.7269,15353.0
2019-09-25 09:40:00,91.14,91.15,91.13,91.15,51903.0,74.7269,74.7351,74.7187,74.7351,51903.0
2019-09-25 09:45:00,91.15,91.17,91.13,91.13,46382.0,74.7351,74.7515,74.7187,74.7187,46382.0
2019-09-25 09:50:00,91.14,91.14,91.09,91.09,39556.0,74.7269,74.7269,74.6859,74.6859,39556.0
2019-09-25 09:55:00,91.09,91.11,91.08,91.09,12643.0,74.6859,74.7023,74.6777,74.6859,12643.0
2019-09-25 10:00:00,91.08,91.14,91.05,91.09,53499.0,74.6777,74.7269,74.6531,74.6859,53499.0
2019-09-25 10:05:00,91.1,91.11,91.07,91.08,35151.0,74.6941,74.7023,74.6695,74.6777,35151.0
2019-09-25 10:10:00,91.07,91.09,91.06,91.09,61122.0,74.6695,74.6859,74.6613,74.6859,61122.0
2019-09-25 10:15:00,91.09,91.12,91.08,91.11,88559.0,74.6859,74.7105,74.6777,74.7023,88559.0
2019-09-25 10:20:00,91.11,91.11,91.07,91.09,7644.0,74.7023,74.7023,74.6695,74.6859,7644.0
2019-09-25 10:25:00,91.09,91.09,91.07,91.07,6724.0,74.6859,74.6859,74.6695,74.6695,6724.0
2019-09-25 10:30:00,91.08,91.08,91.03,91.06,31055.0,74.6777,74.6777,74.6367,74.6613,31055.0
2019-09-25 10:35:00,91.05,91.05,91.01,91.02,18053.0,74.6531,74.6531,74.6203,74.6285,18053.0
2019-09-25 10:40:00,91.02,91.02,90.97,90.98,8988.0,74.6285,74.6285,74.5875,74.5957,8988.0
2019-09-25 10:45:00,90.99,91.02,90.98,91.0,22916.0,74.6039,74.6285,74.5957,74.6121,22916.0
2019-09-25 10:50:00,90.99,90.99,90.82,90.86,22138.0,74.6039,74.6039,74.4645,74.4973,22138.0
2019-09-25 10:55:00,90.86,90.95,90.86,90.93,6081.0,74.4973,74.5711,74.4973,74.5547,6081.0
2019-09-25 11:00:00,90.93,90.98,90.92,90.95,19296.0,74.5547,74.5957,74.5465,74.5711,19296.0
2019-09-25 11:05:00,90.97,90.98,90.95,90.96,12518.0,74.5875,74.5957,74.5711,74.5793,12518.0
2019-09-25 11:10:00,90.97,91.01,90.96,91.0,4092.0,74.5875,74.6203,74.5793,74.6121,4092.0
2019-09-25 11:15:00,91.0,91.0,90.94,90.98,29322.0,74.6121,74.6121,74.5629,74.5957,29322.0
2019-09-25 11:20:00,90.97,90.97,90.95,90.97,7615.0,74.5875,74.5875,74.5711,74.5875,7615.0
2019-09-25 11:25:00,90.98,91.01,90.97,91.01,7219.0,74.5957,74.6203,74.5875,74.6203,7219.0
2019-09-25 11:30:00,91.01,91.01,90.99,91.0,2702.0,74.6203,74.6203,74.6039,74.6121,2702.0
2019-09-25 11:35:00,91.0,91.01,90.98,90.99,4398.0,74.6121,74.6203,74.5957,74.6039,4398.0
2019-09-25 11:40:00,90.98,90.98,90.95,90.97,4463.0,74.5957,74.5957,74.5711,74.5875,4463.0
2019-09-25 11:45:00,90.97,90.98,90.96,90.97,5833.0,74.5875,74.5957,74.5793,74.5875,5833.0
2019-09-25 11:50:00,90.98,90.98,90.96,90.97,4061.0,74.5957,74.5957,74.5793,74.5875,4061.0
2019-09-25 11:55:00,90.97,90.97,90.93,90.93,10171.0,74.5875,74.5875,74.5547,74.5547,10171.0
2019-09-25 12:00:00,90.94,90.94,90.9,90.9,3301.0,74.5629,74.5629,74.5301,74.5301,3301.0
2019-09-25 12:05:00,90.91,90.91,90.86,90.86,4363.0,74.5383,74.5383,74.4973,74.4973,4363.0
2019-09-25 12:10:00,90.87,90.92,90.87,90.92,1119.0,74.5055,74.5465,74.5055,74.5465,1119.0
2019-09-25 12:15:00,90.91,90.93,90.89,90.91,8966.0,74.5383,74.5547,74.5219,74.5383,8966.0
2019-09-25 12:20:00,90.91,90.92,90.9,90.9,11307.0,74.5383,74.5465,74.5301,74.5301,11307.0
2019-09-25 12:25:00,90.9,90.9,90.88,90.89,873.0,74.5301,74.5301,74.5137,74.5219,873.0
2019-09-25 12:30:00,90.89,90.89,90.85,90.86,14766.0,74.5219,74.5219,74.4891,74.4973,14766.0
2019-09-25 12:35:00,90.86,90.89,90.84,90.89,6113.0,74.4973,74.5219,74.4809,74.5219,6113.0
2019-09-25 12:40:00,90.9,90.91,90.88,90.89,17239.0,74.5301,74.5383,74.5137,74.5219,17239.0
2019-09-25 12:45:00,90.89,90.92,90.89,90.89,12422.0,74.5219,74.5465,74.5219,74.5219,12422.0
2019-09-25 12:50:00,90.89,90.91,90.89,90.89,13047.0,74.5219,74.5383,74.5219,74.5219,13047.0
2019-09-25 12:55:00,90.9,90.92,90.88,90.89,12014.0,74.5301,74.5465,74.5137,74.5219,12014.0
2019-09-25 13:00:00,90.88,90.9,90.83,90.86,66596.0,74.5137,74.5301,74.4727,74.4973,66596.0
2019-09-25 13:05:00,90.87,90.88,90.85,90.88,4960.0,74.5055,74.5137,74.4891,74.5137,4960.0
2019-09-25 13:10:00,90.88,90.89,90.84,90.85,7383.0,74.5137,74.5219,74.4809,74.4891,7383.0
2019-09-25 13:15:00,90.85,90.86,90.84,90.86,4084.0,74.4891,74.4973,74.4809,74.4973,4084.0
2019-09-25 13:20:00,90.86,90.89,90.85,90.88,10062.0,74.4973,74.5219,74.4891,74.5137,10062.0
2019-09-25 13:25:00,90.88,90.89,90.87,90.88,13460.0,74.5137,74.5219,74.5055,74.5137,13460.0
2019-09-25 13:30:00,90.88,90.9,90.87,90.9,5946.0,74.5137,74.5301,74.5055,74.5301,5946.0
2019-09-25 13:35:00,90.9,90.91,90.89,90.91,3019.0,74.5301,74.5383,74.5219,74.5383,3019.0
2019-09-25 13:40:00,90.91,90.93,90.9,90.91,6413.0,74.5383,74.5547,74.5301,74.5383,6413.0
2019-09-25 13:45:00,90.92,90.93,90.91,90.92,7385.0,74.5465,74.5547,74.5383,74.5465,7385.0
2019-09-25 13:50:00,90.92,90.93,90.91,90.93,7581.0,74.5465,74.5547,74.5383,74.5547,7581.0
2019-09-25 13:55:00,90.92,90.95,90.92,90.94,20688.0,74.5465,74.5711,74.5465,74.5629,20688.0
2019-09-25 14:00:00,90.94,90.94,90.9,90.9,17655.0,74.5629,74.5629,74.5301,74.5301,17655.0
2019-09-25 14:05:00,90.91,90.91,90.89,90.9,11501.0,74.5383,74.5383,74.5219,74.5301,11501.0
2019-09-25 14:10:00,90.91,90.91,90.87,90.87,26503.0,74.5383,74.5383,74.5055,74.5055,26503.0
2019-09-25 14:15:00,90.88,90.89,90.86,90.87,61023.0,74.5137,74.5219,74.4973,74.5055,61023.0
2019-09-25 14:20:00,90.88,90.89,90.87,90.89,151886.0,74.5137,74.5219,74.5055,74.5219,151886.0
2019-09-25 14:25:00,90.88,90.89,90.87,90.88,63438.0,74.5137,74.5219,74.5055,74.5137,63438.0
2019-09-25 14:30:00,90.88,90.9,90.87,90.9,93625.0,74.5137,74.5301,74.5055,74.5301,93625.0
2019-09-25 14:35:00,90.9,90.9,90.86,90.87,41727.0,74.5301,74.5301,74.4973,74.5055,41727.0
2019-09-25 14:40:00,90.88,90.88,90.85,90.87,46569.0,74.5137,74.5137,74.4891,74.5055,46569.0
2019-09-25 14:45:00,90.87,90.87,90.83,90.84,30149.0,74.5055,74.5055,74.4727,74.4809,30149.0
2019-09-25 14:50:00,90.84,90.86,90.83,90.84,63830.0,74.4809,74.4973,74.4727,74.4809,63830.0
2019-09-25 14:55:00,90.84,90.86,90.84,90.86,41749.0,74.4809,74.4973,74.4809,74.4973,41749.0
2019-09-25 15:00:00,90.86,90.87,90.85,90.86,88443.0,74.4973,74.5055,74.4891,74.4973,88443.0
2019-09-25 15:05:00,90.86,90.88,90.85,90.88,30070.0,74.4973,74.5137,74.4891,74.5137,30070.0
2019-09-25 15:10:00,90.87,90.89,90.86,90.88,10594.0,74.5055,74.5219,74.4973,74.5137,10594.0
2019-09-25 15:15:00,90.87,90.88,90.87,90.88,10455.0,74.5055,74.5137,74.5055,74.5137,10455.0
2019-09-25 15:20:00,90.88,90.89,90.86,90.88,13411.0,74.5137,74.5219,74.4973,74.5137,13411.0
2019-09-25 15:25:00,90.87,90.88,90.85,90.86,99846.0,74.5055,74.5137,74.4891,74.4973,99846.0
2019-09-25 15:30:00,90.86,90.87,90.85,90.86,13164.0,74.4973,74.5055,74.4891,74.4973,13164.0
2019-09-25 15:35:00,90.87,90.87,90.85,90.86,74133.0,74.5055,74.5055,74.4891,74.4973,74133.0
2019-09-25 15:40:00,90.86,90.88,90.85,90.87,99824.0,74.4973,74.5137,74.4891,74.5055,99824.0
2019-09-25 15:45:00,90.87,90.87,90.86,90.87,78790.0,74.5055,74.5055,74.4973,74.5055,78790.0
2019-09-25 15:50:00,90.87,90.89,90.86,90.89,63995.0,74.5055,74.5219,74.4973,74.5219,63995.0
2019-09-25 15:55:00,90.88,90.89,90.85,90.86,29049.0,74.5137,74.5219,74.4891,74.4973,29049.0
2019-09-26 09:30:00,91.06,91.09,90.99,91.08,38022.0,74.6613,74.6859,74.6039,74.6777,38022.0
2019-09-26 09:35:00,91.08,91.12,91.08,91.12,3677.0,74.6777,74.7105,74.6777,74.7105,3677.0
2019-09-26 09:40:00,91.12,91.12,91.09,91.11,15480.0,74.7105,74.7105,74.6859,74.7023,15480.0
2019-09-26 09:45:00,91.1,91.11,91.08,91.09,2977.0,74.6941,74.7023,74.6777,74.6859,2977.0
2019-09-26 09:50:00,91.09,91.09,91.06,91.08,3343.0,74.6859,74.6859,74.6613,74.6777,3343.0
2019-09-26 09:55:00,91.08,91.08,91.02,91.02,7575.0,74.6777,74.6777,74.6285,74.6285,7575.0
2019-09-26 10:00:00,91.02,91.03,90.99,91.01,11761.0,74.6285,74.6367,74.6039,74.6203,11761.0
2019-09-26 10:05:00,90.99,91.04,90.98,91.03,4867.0,74.6039,74.6449,74.5957,74.6367,4867.0
2019-09-26 10:10:00,91.03,91.04,91.01,91.03,9949.0,74.6367,74.6449,74.6203,74.6367,9949.0
2019-09-26 10:15:00,91.04,91.05,91.01,91.02,4809.0,74.6449,74.6531,74.6203,74.6285,4809.0
2019-09-26 10:20:00,91.01,91.05,91.01,91.05,11701.0,74.6203,74.6531,74.6203,74.6531,11701.0
2019-09-26 10:25:00,91.05,91.06,91.03,91.04,87110.0,74.6531,74.6613,74.6367,74.6449,87110.0
2019-09-26 10:30:00,91.04,91.04,91.03,91.03,19725.0,74.6449,74.6449,74.6367,74.6367,19725.0
2019-09-26 10:35:00,91.04,91.04,91.0,91.02,4148.0,74.6449,74.6449,74.6121,74.6285,4148.0
2019-09-26 10:40:00,91.02,91.03,91.01,91.02,4334.0,74.6285,74.6367,74.6203,74.6285,4334.0
2019-09-26 10:45:00,91.02,91.04,91.02,91.03,14030.0,74.6285,74.6449,74.6285,74.6367,14030.0
2019-09-26 10:50:00,91.03,91.06,91.02,91.06,24253.0,74.6367,74.6613,74.6285,74.6613,24253.0
2019-09-26 10:55:00,91.05,91.05,91.03,91.05,9930.0,74.6531,74.6531,74.6367,74.6531,9930.0
2019-09-26 11:00:00,91.05,91.08,91.04,91.07,3355.0,74.6531,74.6777,74.6449,74.6695,3355.0
2019-09-26 11:05:00,91.06,91.08,91.05,91.06,9542.0,74.6613,74.6777,74.6531,74.6613,9542.0
2019-09-26 11:10:00,91.06,91.07,91.03,91.05,2496.0,74.6613,74.6695,74.6367,74.6531,2496.0
2019-09-26 11:15:00,91.04,91.05,91.04,91.04,5612.0,74.6449,74.6531,74.6449,74.6449,5612.0
2019-09-26 11:20:00,91.04,91.05,91.02,91.02,7596.0,74.6449,74.6531,74.6285,74.6285,7596.0
2019-09-26 11:25:00,91.02,91.03,91.01,91.03,2827.0,74.6285,74.6367,74.6203,74.6367,2827.0
2019-09-26 11:30:00,91.03,91.05,91.02,91.04,8158.0,74.6367,74.6531,74.6285,74.6449,8158.0
2019-09-26 11:35:00,91.02,91.04,91.02,91.03,7581.0,74.6285,74.6449,74.6285,74.6367,7581.0
2019-09-26 11:40:00,91.04,91.04,91.03,91.04,7154.0,74.6449,74.6449,74.6367,74.6449,7154.0
2019-09-26 11:45:00,91.03,91.07,91.03,91.07,3662.0,74.6367,74.6695,74.6367,74.6695,3662.0
2019-09-26 11:50:00,91.06,91.08,91.05,91.05,3899.0,74.6613,74.6777,74.6531,74.6531,3899.0
2019-09-26 11:55:00,91.04,91.05,91.03,91.04,5377.0,74.6449,74.6531,74.6367,74.6449,5377.0
2019-09-26 12:00:00,91.04,91.05,91.02,91.03,5464.0,74.6449,74.6531,74.6285,74.6367,5464.0
2019-09-26 12:05:00,91.03,91.03,91.01,91.03,10103.0,74.6367,74.6367,74.6203,74.6367,10103.0
2019-09-26 12:10:00,91.03,91.05,91.03,91.05,2559.0,74.6367,74.6531,74.6367,74.6531,2559.0
2019-09-26 12:15:00,91.04,91.06,91.04,91.06,3350.0,74.6449,74.6613,74.6449,74.6613,3350.0
2019-09-26 12:20:00,91.06,91.07,91.05,91.06,1436.0,74.6613,74.6695,74.6531,74.6613,1436.0
2019-09-26 12:25:00,91.06,91.07,91.05,91.06,11031.0,74.6613,74.6695,74.6531,74.6613,11031.0
2019-09-26 12:30:00,91.06,91.07,91.05,91.05,10337.0,74.6613,74.6695,74.6531,74.6531,10337.0
2019-09-26 12:35:00,91.05,91.06,91.03,91.03,2645.0,74.6531,74.6613,74.6367,74.6367,2645.0
2019-09-26 12:40:00,91.04,91.04,91.03,91.04,4844.0,74.6449,74.6449,74.6367,74.6449,4844.0
2019-09-26 12:45:00,91.04,91.04,91.02,91.03,7427.0,74.6449,74.6449,74.6285,74.6367,7427.0
2019-09-26 12:50:00,91.03,91.03,91.02,91.03,3770.0,74.6367,74.6367,74.6285,74.6367,3770.0
2019-09-26 12:55:00,91.03,91.03,91.01,91.01,2328.0,74.6367,74.6367,74.6203,74.6203,2328.0
2019-09-26 13:00:00,91.02,91.05,91.0,91.05,16614.0,74.6285,74.6531,74.6121,74.6531,16614.0
2019-09-26 13:05:00,91.06,91.07,91.05,91.06,1476.0,74.6613,74.6695,74.6531,74.6613,1476.0
2019-09-26 13:10:00,91.06,91.06,91.04,91.06,2045.0,74.6613,74.6613,74.6449,74.6613,2045.0
2019-09-26 13:15:00,91.06,91.07,91.05,91.06,9256.0,74.6613,74.6695,74.6531,74.6613,9256.0
2019-09-26 13:20:00,91.07,91.07,91.06,91.07,2985.0,74.6695,74.6695,74.6613,74.6695,2985.0
2019-09-26 13:25:00,91.07,91.08,91.06,91.08,5968.0,74.6695,74.6777,74.6613,74.6777,5968.0
2019-09-26 13:30:00,91.08,91.1,91.07,91.1,12338.0,74.6777,74.6941,74.6695,74.6941,12338.0
2019-09-26 13:35:00,91.09,91.1,91.08,91.09,6897.0,74.6859,74.6941,74.6777,74.6859,6897.0
2019-09-26 13:40:00,91.1,91.1,91.09,91.1,2222.0,74.6941,74.6941,74.6859,74.6941,2222.0
2019-09-26 13:45:00,91.09,91.1,91.05,91.06,6017.0,74.6859,74.6941,74.6531,74.6613,6017.0
2019-09-26 13:50:00,91.06,91.06,91.04,91.05,24735.0,74.6613,74.6613,74.6449,74.6531,24735.0
2019-09-26 13:55:00,91.05,91.06,91.04,91.06,50495.0,74.6531,74.6613,74.6449,74.6613,50495.0
2019-09-26 14:00:00,91.06,91.08,91.05,91.07,45234.0,74.6613,74.6777,74.6531,74.6695,45234.0
2019-09-26 14:05:00,91.07,91.07,91.05,91.07,7646.0,74.6695,74.6695,74.6531,74.6695,7646.0
2019-09-26 14:10:00,91.08,91.08,91.05,91.05,14222.0,74.6777,74.6777,74.6531,74.6531,14222.0
2019-09-26 14:15:00,91.06,91.08,91.05,91.07,10313.0,74.6613,74.6777,74.6531,74.6695,10313.0
2019-09-26 14:20:00,91.06,91.09,91.06,91.09,6255.0,74.6613,74.6859,74.6613,74.6859,6255.0
2019-09-26 14:25:00,91.09,91.1,91.08,91.09,5566.0,74.6859,74.6941,74.6777,74.6859,5566.0
2019-09-26 14:30:00,91.09,91.11,91.09,91.1,4197.0,74.6859,74.7023,74.6859,74.6941,4197.0
2019-09-26 14:35:00,91.09,91.1,91.08,91.09,5515.0,74.6859,74.6941,74.6777,74.6859,5515.0
2019-09-26 14:40:00,91.09,91.09,91.08,91.09,3940.0,74.6859,74.6859,74.6777,74.6859,3940.0
2019-09-26 14:45:00,91.09,91.1,91.08,91.1,13725.0,74.6859,74.6941,74.6777,74.6941,13725.0
2019-09-26 14:50:00,91.09,91.09,91.06,91.06,5684.0,74.6859,74.6859,74.6613,74.6613,5684.0
2019-09-26 14:55:00,91.06,91.1,91.06,91.09,7519.0,74.6613,74.6941,74.6613,74.6859,7519.0
2019-09-26 15:00:00,91.09,91.09,91.08,91.09,4878.0,74.6859,74.6859,74.6777,74.6859,4878.0
2019-09-26 15:05:00,91.09,91.09,91.07,91.07,7110.0,74.6859,74.6859,74.6695,74.6695,7110.0
2019-09-26 15:10:00,91.08,91.08,91.06,91.06,4718.0,74.6777,74.6777,74.6613,74.6613,4718.0
2019-09-26 15:15:00,91.07,91.08,91.06,91.08,6735.0,74.6695,74.6777,74.6613,74.6777,6735.0
2019-09-26 15:20:00,91.08,91.08,91.06,91.06,6030.0,74.6777,74.6777,74.6613,74.6613,6030.0
2019-09-26 15:25:00,91.07,91.07,91.0,91.01,17468.0,74.6695,74.6695,74.6121,74.6203,17468.0
2019-09-26 15:30:00,91.02,91.03,91.0,91.03,7630.0,74.6285,74.6367,74.6121,74.6367,7630.0
2019-09-26 15:35:00,91.03,91.05,91.03,91.04,9542.0,74.6367,74.6531,74.6367,74.6449,9542.0
2019-09-26 15:40:00,91.04,91.05,91.02,91.04,11073.0,74.6449,74.6531,74.6285,74.6449,11073.0
2019-09-26 15:45:00,91.05,91.05,91.04,91.05,15105.0,74.6531,74.6531,74.6449,74.6531,15105.0
2019-09-26 15:50:00,91.05,91.05,91.03,91.04,28564.0,74.6531,74.6531,74.6367,74.6449,28564.0
2019-09-26 15:55:00,91.04,91.04,91.01,91.01,17567.0,74.6449,74.6449,74.6203,74.6203,17567.0
2019-09-27 09:30:00,91.06,91.06,91.03,91.04,27274.0,74.6613,74.6613,74.6367,74.6449,27274.0
2019-09-27 09:35:00,91.05,91.06,91.04,91.05,8061.0,74.6531,74.6613,74.6449,74.6531,8061.0
2019-09-27 09:40:00,91.05,91.06,91.03,91.04,9794.0,74.6531,74.6613,74.6367,74.6449,9794.0
2019-09-27 09:45:00,91.03,91.04,91.02,91.04,53364.0,74.6367,74.6449,74.6285,74.6449,53364.0
2019-09-27 09:50:00,91.04,91.09,91.03,91.07,22234.0,74.6449,74.6859,74.6367,74.6695,22234.0
2019-09-27 09:55:00,91.07,91.09,91.07,91.09,51936.0,74.6695,74.6859,74.6695,74.6859,51936.0
2019-09-27 10:00:00,91.08,91.08,91.05,91.06,8770.0,74.6777,74.6777,74.6531,74.6613,8770.0
2019-09-27 10:05:00,91.06,91.08,91.06,91.08,8946.0,74.6613,74.6777,74.6613,74.6777,8946.0
2019-09-27 10:10:00,91.07,91.08,91.06,91.08,15540.0,74.6695,74.6777,74.6613,74.6777,15540.0
2019-09-27 10:15:00,91.08,91.1,91.07,91.08,20657.0,74.6777,74.6941,74.6695,74.6777,20657.0
2019-09-27 10:20:00,91.07,91.08,91.06,91.06,4717.0,74.6695,74.6777,74.6613,74.6613,4717.0
2019-09-27 10:25:00,91.06,91.07,91.05,91.06,3581.0,74.6613,74.6695,74.6531,74.6613,3581.0
2019-09-27 10:30:00,91.06,91.07,91.05,91.07,5346.0,74.6613,74.6695,74.6531,74.6695,5346.0
2019-09-27 10:35:00,91.08,91.08,91.05,91.05,4803.0,74.6777,74.6777,74.6531,74.6531,4803.0
2019-09-27 10:40:00,91.05,91.09,91.04,91.08,14497.0,74.6531,74.6859,74.6449,74.6777,14497.0
2019-09-27 10:45:00,91.09,91.09,91.04,91.05,9190.0,74.6859,74.6859,74.6449,74.6531,9190.0
2019-09-27 10:50:00,91.06,91.08,91.06,91.07,6915.0,74.6613,74.6777,74.6613,74.6695,6915.0
2019-09-27 10:55:00,91.06,91.07,91.05,91.06,20448.0,74.6613,74.6695,74.6531,74.6613,20448.0
2019-09-27 11:00:00,91.07,91.07,91.05,91.06,10972.0,74.6695,74.6695,74.6531,74.6613,10972.0
2019-09-27 11:05:00,91.06,91.07,91.04,91.05,8971.0,74.6613,74.6695,74.6449,74.6531,8971.0
2019-09-27 11:10:00,91.06,91.07,91.05,91.07,3437.0,74.6613,74.6695,74.6531,74.6695,3437.0
2019-09-27 11:15:00,91.06,91.08,91.06,91.07,4956.0,74.6613,74.6777,74.6613,74.6695,4956.0
2019-09-27 11:20:00,91.08,91.09,91.07,91.09,7381.0,74.6777,74.6859,74.6695,74.6859,7381.0
2019-09-27 11:25:00,91.09,91.09,91.07,91.08,13379.0,74.6859,74.6859,74.6695,74.6777,13379.0
2019-09-27 11:30:00,91.08,91.08,91.04,91.05,13590.0,74.6777,74.6777,74.6449,74.6531,13590.0
2019-09-27 11:35:00,91.05,91.11,91.04,91.06,33330.0,74.6531,74.7023,74.6449,74.6613,33330.0
2019-09-27 11:40:00,91.07,91.09,91.07,91.08,11934.0,74.6695,74.6859,74.6695,74.6777,11934.0
2019-09-27 11:45:00,91.09,91.09,91.06,91.07,5273.0,74.6859,74.6859,74.6613,74.6695,5273.0
2019-09-27 11:50:00,91.08,91.08,91.06,91.08,20681.0,74.6777,74.6777,74.6613,74.6777,20681.0
2019-09-27 11:55:00,91.08,91.08,91.02,91.05,25414.0,74.6777,74.6777,74.6285,74.6531,25414.0
2019-09-27 12:00:00,91.05,91.08,91.05,91.08,14340.0,74.6531,74.6777,74.6531,74.6777,14340.0
2019-09-27 12:05:00,91.08,91.09,91.07,91.09,12303.0,74.6777,74.6859,74.6695,74.6859,12303.0
2019-09-27 12:10:00,91.08,91.1,91.07,91.08,16603.0,74.6777,74.6941,74.6695,74.6777,16603.0
2019-09-27 12:15:00,91.09,91.1,91.08,91.1,8500.0,74.6859,74.6941,74.6777,74.6941,8500.0
2019-09-27 12:20:00,91.09,91.1,91.08,91.09,10693.0,74.6859,74.6941,74.6777,74.6859,10693.0
2019-09-27 12:25:00,91.1,91.11,91.09,91.1,120635.0,74.6941,74.7023,74.6859,74.6941,120635.0
2019-09-27 12:30:00,91.1,91.11,91.1,91.11,8789.0,74.6941,74.7023,74.6941,74.7023,8789.0
2019-09-27 12:35:00,91.11,91.12,91.1,91.12,8643.0,74.7023,74.7105,74.6941,74.7105,8643.0
2019-09-27 12:40:00,91.12,91.13,91.12,91.12,3630.0,74.7105,74.7187,74.7105,74.7105,3630.0
2019-09-27 12:45:00,91.12,91.13,91.11,91.12,4080.0,74.7105,74.7187,74.7023,74.7105,4080.0
2019-09-27 12:50:00,91.13,91.13,91.11,91.11,8421.0,74.7187,74.7187,74.7023,74.7023,8421.0
2019-09-27 12:55:00,91.11,91.11,91.1,91.1,3483.0,74.7023,74.7023,74.6941,74.6941,3483.0
2019-09-27 13:00:00,91.11,91.11,91.07,91.07,17963.0,74.7023,74.7023,74.6695,74.6695,17963.0
2019-09-27 13:05:00,91.07,91.08,91.06,91.06,5703.0,74.6695,74.6777,74.6613,74.6613,5703.0
2019-09-27 13:10:00,91.06,91.07,91.06,91.07,3477.0,74.6613,74.6695,74.6613,74.6695,3477.0
2019-09-27 13:15:00,91.06,91.1,91.06,91.1,5710.0,74.6613,74.6941,74.6613,74.6941,5710.0
2019-09-27 13:20:00,91.1,91.11,91.09,91.1,2257.0,74.6941,74.7023,74.6859,74.6941,2257.0
2019-09-27 13:25:00,91.1,91.11,91.1,91.1,4493.0,74.6941,74.7023,74.6941,74.6941,4493.0
2019-09-27 13:30:00,91.09,91.11,91.09,91.11,6455.0,74.6859,74.7023,74.6859,74.7023,6455.0
2019-09-27 13:35:00,91.1,91.11,91.1,91.11,34108.0,74.6941,74.7023,74.6941,74.7023,34108.0
2019-09-27 13:40:00,91.11,91.11,91.08,91.09,184948.0,74.7023,74.7023,74.6777,74.6859,184948.0
2019-09-27 13:45:00,91.09,91.11,91.09,91.11,24735.0,74.6859,74.7023,74.6859,74.7023,24735.0
2019-09-27 13:50:00,91.11,91.11,91.04,91.06,14796.0,74.7023,74.7023,74.6449,74.6613,14796.0
2019-09-27 13:55:00,91.05,91.06,91.03,91.05,100717.0,74.6531,74.6613,74.6367,74.6531,100717.0
2019-09-27 14:00:00,91.05,91.05,91.03,91.04,30511.0,74.6531,74.6531,74.6367,74.6449,30511.0
2019-09-27 14:05:00,91.04,91.05,91.03,91.04,75608.0,74.6449,74.6531,74.6367,74.6449,75608.0
2019-09-27 14:10:00,91.04,91.05,91.03,91.05,8532.0,74.6449,74.6531,74.6367,74.6531,8532.0
2019-09-27 14:15:00,91.05,91.07,91.04,91.06,15225.0,74.6531,74.6695,74.6449,74.6613,15225.0
2019-09-27 14:20:00,91.07,91.09,91.06,91.08,4151.0,74.6695,74.6859,74.6613,74.6777,4151.0
2019-09-27 14:25:00,91.09,91.09,91.07,91.08,6995.0,74.6859,74.6859,74.6695,74.6777,6995.0
2019-09-27 14:30:00,91.08,91.1,91.07,91.09,5111.0,74.6777,74.6941,74.6695,74.6859,5111.0
2019-09-27 14:35:00,91.09,91.1,91.09,91.09,2337.0,74.6859,74.6941,74.6859,74.6859,2337.0
2019-09-27 14:40:00,91.09,91.11,91.09,91.11,6200.0,74.6859,74.7023,74.6859,74.7023,6200.0
2019-09-27 14:45:00,91.11,91.13,91.11,91.13,4073.0,74.7023,74.7187,74.7023,74.7187,4073.0
2019-09-27 14:50:00,91.13,91.14,91.12,91.14,5531.0,74.7187,74.7269,74.7105,74.7269,5531.0
2019-09-27 14:55:00,91.14,91.15,91.12,91.15,13743.0,74.7269,74.7351,74.7105,74.7351,13743.0
2019-09-27 15:00:00,91.14,91.14,91.12,91.14,3479.0,74.7269,74.7269,74.7105,74.7269,3479.0
2019-09-27 15:05:00,91.14,91.15,91.13,91.15,7898.0,74.7269,74.7351,74.7187,74.7351,7898.0
2019-09-27 15:10:00,91.14,91.14,91.12,91.13,5265.0,74.7269,74.7269,74.7105,74.7187,5265.0
2019-09-27 15:15:00,91.13,91.13,91.09,91.11,10468.0,74.7187,74.7187,74.6859,74.7023,10468.0
2019-09-27 15:20:00,91.1,91.11,91.09,91.09,2931.0,74.6941,74.7023,74.6859,74.6859,2931.0
2019-09-27 15:25:00,91.1,91.11,91.09,91.09,9521.0,74.6941,74.7023,74.6859,74.6859,9521.0
2019-09-27 15:30:00,91.09,91.09,91.07,91.08,14100.0,74.6859,74.6859,74.6695,74.6777,14100.0
2019-09-27 15:35:00,91.08,91.09,91.07,91.09,47392.0,74.6777,74.6859,74.6695,74.6859,47392.0
2019-09-27 15:40:00,91.09,91.09,91.08,91.09,9097.0,74.6859,74.6859,74.6777,74.6859,9097.0
2019-09-27 15:45:00,91.08,91.09,91.08,91.08,6581.0,74.6777,74.6859,74.6777,74.6777,6581.0
2019-09-27 15:50:00,91.08,91.1,91.08,91.09,11194.0,74.6777,74.6941,74.6777,74.6859,11194.0
2019-09-27 15:55:00,91.1,91.12,91.09,91.12,31118.0,74.6941,74.7105,74.6859,74.7105,31118.0
2019-09-30 09:30:00,91.01,91.04,90.99,90.99,58595.0,74.6203,74.6449,74.6039,74.6039,58595.0
2019-09-30 09:35:00,90.98,91.0,90.95,90.99,58690.0,74.5957,74.6121,74.5711,74.6039,58690.0
2019-09-30 09:40:00,90.99,91.07,90.99,91.07,35368.0,74.6039,74.6695,74.6039,74.6695,35368.0
2019-09-30 09:45:00,91.06,91.06,91.03,91.04,20745.0,74.6613,74.6613,74.6367,74.6449,20745.0
2019-09-30 09:50:00,91.05,91.09,91.04,91.09,25776.0,74.6531,74.6859,74.6449,74.6859,25776.0
2019-09-30 09:55:00,91.09,91.09,91.07,91.08,47550.0,74.6859,74.6859,74.6695,74.6777,47550.0
2019-09-30 10:00:00,91.08,91.08,91.06,91.06,24866.0,74.6777,74.6777,74.6613,74.6613,24866.0
2019-09-30 10:05:00,91.07,91.07,91.06,91.07,10014.0,74.6695,74.6695,74.6613,74.6695,10014.0
2019-09-30 10:10:00,91.07,91.07,91.06,91.06,11599.0,74.6695,74.6695,74.6613,74.6613,11599.0
2019-09-30 10:15:00,91.06,91.08,91.06,91.08,25472.0,74.6613,74.6777,74.6613,74.6777,25472.0
2019-09-30 10:20:00,91.08,91.09,91.07,91.09,16788.0,74.6777,74.6859,74.6695,74.6859,16788.0
2019-09-30 10:25:00,91.09,91.09,91.07,91.07,18362.0,74.6859,74.6859,74.6695,74.6695,18362.0
2019-09-30 10:30:00,91.1,91.1,91.07,91.08,11183.0,74.6941,74.6941,74.6695,74.6777,11183.0
2019-09-30 10:35:00,91.08,91.08,91.07,91.07,9141.0,74.6777,74.6777,74.6695,74.6695,9141.0
2019-09-30 10:40:00,91.07,91.1,91.06,91.09,4872.0,74.6695,74.6941,74.6613,74.6859,4872.0
2019-09-30 10:45:00,91.1,91.11,91.1,91.11,9598.0,74.6941,74.7023,74.6941,74.7023,9598.0
2019-09-30 10:50:00,91.11,91.12,91.1,91.11,16905.0,74.7023,74.7105,74.6941,74.7023,16905.0
2019-09-30 10:55:00,91.1,91.1,91.09,91.1,16955.0,74.6941,74.6941,74.6859,74.6941,16955.0
2019-09-30 11:00:00,91.1,91.12,91.09,91.11,23321.0,74.6941,74.7105,74.6859,74.7023,23321.0
2019-09-30 11:05:00,91.11,91.11,91.09,91.1,8047.0,74.7023,74.7023,74.6859,74.6941,8047.0
2019-09-30 11:10:00,91.09,91.1,91.08,91.09,12991.0,74.6859,74.6941,74.6777,74.6859,12991.0
2019-09-30 11:15:00,91.1,91.11,91.09,91.09,12635.0,74.6941,74.7023,74.6859,74.6859,12635.0
2019-09-30 11:20:00,91.09,91.1,91.09,91.09,9210.0,74.6859,74.6941,74.6859,74.6859,9210.0
2019-09-30 11:25:00,91.09,91.1,91.08,91.09,15149.0,74.6859,74.6941,74.6777,74.6859,15149.0
2019-09-30 11:30:00,91.09,91.09,91.07,91.08,34959.0,74.6859,74.6859,74.6695,74.6777,34959.0
2019-09-30 11:35:00,91.08,91.09,91.07,91.09,18101.0,74.6777,74.6859,74.6695,74.6859,18101.0
2019-09-30 11:40:00,91.09,91.11,91.09,91.11,19502.0,74.6859,74.7023,74.6859,74.7023,19502.0
2019-09-30 11:45:00,91.11,91.12,91.1,91.11,22641.0,74.7023,74.7105,74.6941,74.7023,22641.0
2019-09-30 11:50:00,91.12,91.12,91.11,91.12,28850.0,74.7105,74.7105,74.7023,74.7105,28850.0
2019-09-30 11:55:00,91.12,91.12,91.11,91.12,11321.0,74.7105,74.7105,74.7023,74.7105,11321.0
2019-09-30 12:00:00,91.12,91.13,91.11,91.13,13763.0,74.7105,74.7187,74.7023,74.7187,13763.0
2019-09-30 12:05:00,91.13,91.13,91.12,91.13,2314.0,74.7187,74.7187,74.7105,74.7187,2314.0
2019-09-30 12:10:00,91.13,91.13,91.12,91.13,6755.0,74.7187,74.7187,74.7105,74.7187,6755.0
2019-09-30 12:15:00,91.13,91.14,91.12,91.14,13012.0,74.7187,74.7269,74.7105,74.7269,13012.0
2019-09-30 12:20:00,91.14,91.14,91.13,91.14,49752.0,74.7269,74.7269,74.7187,74.7269,49752.0
2019-09-30 12:25:00,91.14,91.14,91.13,91.14,13086.0,74.7269,74.7269,74.7187,74.7269,13086.0
2019-09-30 12:30:00,91.14,91.16,91.13,91.16,12500.0,74.7269,74.7433,74.7187,74.7433,12500.0
2019-09-30 12:35:00,91.16,91.16,91.15,91.16,3122.0,74.7433,74.7433,74.7351,74.7433,3122.0
2019-09-30 12:40:00,91.16,91.16,91.15,91.16,5479.0,74.7433,74.7433,74.7351,74.7433,5479.0
2019-09-30 12:45:00,91.15,91.16,91.14,91.15,11328.0,74.7351,74.7433,74.7269,74.7351,11328.0
2019-09-30 12:50:00,91.15,91.15,91.12,91.14,9581.0,74.7351,74.7351,74.7105,74.7269,9581.0
2019-09-30 12:55:00,91.14,91.15,91.13,91.15,11402.0,74.7269,74.7351,74.7187,74.7351,11402.0
2019-09-30 13:00:00,91.15,91.15,91.13,91.14,6336.0,74.7351,74.7351,74.7187,74.7269,6336.0
2019-09-30 13:05:00,91.14,91.14,91.13,91.14,4094.0,74.7269,74.7269,74.7187,74.7269,4094.0
2019-09-30 13:10:00,91.14,91.14,91.13,91.14,8105.0,74.7269,74.7269,74.7187,74.7269,8105.0
2019-09-30 13:15:00,91.14,91.16,91.13,91.16,11052.0,74.7269,74.7433,74.7187,74.7433,11052.0
2019-09-30 13:20:00,91.16,91.16,91.14,91.15,12838.0,74.7433,74.7433,74.7269,74.7351,12838.0
2019-09-30 13:25:00,91.15,91.15,91.14,91.15,5922.0,74.7351,74.7351,74.7269,74.7351,5922.0
2019-09-30 13:30:00,91.15,91.15,91.14,91.15,16612.0,74.7351,74.7351,74.7269,74.7351,16612.0
2019-09-30 13:35:00,91.14,91.15,91.14,91.15,9914.0,74.7269,74.7351,74.7269,74.7351,9914.0
2019-09-30 13:40:00,91.15,91.15,91.14,91.14,13466.0,74.7351,74.7351,74.7269,74.7269,13466.0
2019-09-30 13:45:00,91.15,91.15,91.14,91.15,8582.0,74.7351,74.7351,74.7269,74.7351,8582.0
2019-09-30 13:50:00,91.15,91.16,91.14,91.16,19408.0,74.7351,74.7433,74.7269,74.7433,19408.0
2019-09-30 13:55:00,91.16,91.17,91.15,91.17,14317.0,74.7433,74.7515,74.7351,74.7515,14317.0
2019-09-30 14:00:00,91.16,91.17,91.16,91.17,9469.0,74.7433,74.7515,74.7433,74.7515,9469.0
2019-09-30 14:05:00,91.17,91.17,91.16,91.17,7440.0,74.7515,74.7515,74.7433,74.7515,7440.0
2019-09-30 14:10:00,91.17,91.17,91.16,91.17,15385.0,74.7515,74.7515,74.7433,74.7515,15385.0
2019-09-30 14:15:00,91.17,91.19,91.16,91.19,4263.0,74.7515,74.7679,74.7433,74.7679,4263.0
2019-09-30 14:20:00,91.19,91.19,91.18,91.19,6698.0,74.7679,74.7679,74.7597,74.7679,6698.0
2019-09-30 14:25:00,91.19,91.2,91.18,91.2,17112.0,74.7679,74.7761,74.7597,74.7761,17112.0
2019-09-30 14:30:00,91.19,91.2,91.19,91.2,16904.0,74.7679,74.7761,74.7679,74.7761,16904.0
2019-09-30 14:35:00,91.2,91.21,91.19,91.2,27429.0,74.7761,74.7843,74.7679,74.7761,27429.0
2019-09-30 14:40:00,91.2,91.21,91.19,91.2,14660.0,74.7761,74.7843,74.7679,74.7761,14660.0
2019-09-30 14:45:00,91.21,91.21,91.19,91.2,22342.0,74.7843,74.7843,74.7679,74.7761,22342.0
2019-09-30 14:50:00,91.2,91.22,91.19,91.22,17028.0,74.7761,74.7925,74.7679,74.7925,17028.0
2019-09-30 14:55:00,91.22,91.22,91.2,91.21,18814.0,74.7925,74.7925,74.7761,74.7843,18814.0
2019-09-30 15:00:00,91.2,91.21,91.2,91.21,17156.0,74.7761,74.7843,74.7761,74.7843,17156.0
2019-09-30 15:05:00,91.2,91.21,91.18,91.19,40137.0,74.7761,74.7843,74.7597,74.7679,40137.0
2019-09-30 15:10:00,91.19,91.22,91.19,91.22,15638.0,74.7679,74.7925,74.7679,74.7925,15638.0
2019-09-30 15:15:00,91.21,91.24,91.21,91.24,15049.0,74.7843,74.8089,74.7843,74.8089,15049.0
2019-09-30 15:20:00,91.23,91.24,91.23,91.23,127752.0,74.8007,74.8089,74.8007,74.8007,127752.0
2019-09-30 15:25:00,91.23,91.24,91.23,91.23,19195.0,74.8007,74.8089,74.8007,74.8007,19195.0
2019-09-30 15:30:00,91.24,91.24,91.22,91.23,23977.0,74.8089,74.8089,74.7925,74.8007,23977.0
2019-09-30 15:35:00,91.23,91.23,91.22,91.23,28310.0,74.8007,74.8007,74.7925,74.8007,28310.0
2019-09-30 15:40:00,91.23,91.23,91.21,91.22,40411.0,74.8007,74.8007,74.7843,74.7925,40411.0
2019-09-30 15:45:00,91.21,91.23,91.2,91.22,7105.0,74.7843,74.8007,74.7761,74.7925,7105.0
2019-09-30 15:50:00,91.23,91.24,91.22,91.23,12743.0,74.8007,74.8089,74.7925,74.8007,12743.0
2019-09-30 15:55:00,91.23,91.24,91.23,91.23,12707.0,74.8007,74.8089,74.8007,74.8007,12707.0
2019-10-01 09:30:00,90.75,90.77,90.71,90.76,20646.0,74.6077,74.6241,74.5748,74.6159,20646.0
2019-10-01 09:35:00,90.76,90.77,90.74,90.77,9554.0,74.6159,74.6241,74.5994,74.6241,9554.0
2019-10-01 09:40:00,90.78,90.79,90.76,90.78,20232.0,74.6323,74.6405,74.6159,74.6323,20232.0
2019-10-01 09:45:00,90.77,90.82,90.76,90.82,21085.0,74.6241,74.6652,74.6159,74.6652,21085.0
2019-10-01 09:50:00,90.82,90.86,90.81,90.86,43399.0,74.6652,74.6981,74.657,74.6981,43399.0
2019-10-01 09:55:00,90.86,90.86,90.83,90.84,33049.0,74.6981,74.6981,74.6734,74.6816,33049.0
2019-10-01 10:00:00,90.85,91.24,90.84,91.16,148058.0,74.6899,75.0105,74.6816,74.9447,148058.0
2019-10-01 10:05:00,91.17,91.17,91.08,91.13,46338.0,74.9529,74.9529,74.879,74.9201,46338.0
2019-10-01 10:10:00,91.13,91.19,91.1,91.17,23006.0,74.9201,74.9694,74.8954,74.9529,23006.0
2019-10-01 10:15:00,91.18,91.21,91.16,91.21,43789.0,74.9612,74.9858,74.9447,74.9858,43789.0
2019-10-01 10:20:00,91.21,91.23,91.18,91.22,17149.0,74.9858,75.0023,74.9612,74.994,17149.0
2019-10-01 10:25:00,91.22,91.22,91.15,91.17,70929.0,74.994,74.994,74.9365,74.9529,70929.0
2019-10-01 10:30:00,91.18,91.21,91.18,91.2,37331.0,74.9612,74.9858,74.9612,74.9776,37331.0
2019-10-01 10:35:00,91.21,91.27,91.2,91.26,27555.0,74.9858,75.0352,74.9776,75.0269,27555.0
2019-10-01 10:40:00,91.26,91.27,91.23,91.26,38883.0,75.0269,75.0352,75.0023,75.0269,38883.0
2019-10-01 10:45:00,91.27,91.3,91.25,91.3,16881.0,75.0352,75.0598,75.0187,75.0598,16881.0
2019-10-01 10:50:00,91.3,91.3,91.25,91.29,24364.0,75.0598,75.0598,75.0187,75.0516,24364.0
2019-10-01 10:55:00,91.28,91.34,91.28,91.34,22931.0,75.0434,75.0927,75.0434,75.0927,22931.0
2019-10-01 11:00:00,91.34,91.38,91.33,91.36,30704.0,75.0927,75.1256,75.0845,75.1091,30704.0
2019-10-01 11:05:00,91.38,91.39,91.32,91.33,39081.0,75.1256,75.1338,75.0763,75.0845,39081.0
2019-10-01 11:10:00,91.32,91.33,91.28,91.3,36365.0,75.0763,75.0845,75.0434,75.0598,36365.0
2019-10-01 11:15:00,91.3,91.31,91.27,91.3,25087.0,75.0598,75.068,75.0352,75.0598,25087.0
2019-10-01 11:20:00,91.3,91.33,91.28,91.33,30580.0,75.0598,75.0845,75.0434,75.0845,30580.0
2019-10-01 11:25:00,91.32,91.32,91.27,91.3,17899.0,75.0763,75.0763,75.0352,75.0598,17899.0
2019-10-01 11:30:00,91.29,91.35,91.28,91.34,8223.0,75.0516,75.1009,75.0434,75.0927,8223.0
2019-10-01 11:35:00,91.34,91.34,91.28,91.3,30552.0,75.0927,75.0927,75.0434,75.0598,30552.0
2019-10-01 11:40:00,91.3,91.31,91.28,91.3,26196.0,75.0598,75.068,75.0434,75.0598,26196.0
2019-10-01 11:45:00,91.3,91.3,91.26,91.26,12691.0,75.0598,75.0598,75.0269,75.0269,12691.0
2019-10-01 11:50:00,91.26,91.3,91.26,91.3,20403.0,75.0269,75.0598,75.0269,75.0598,20403.0
2019-10-01 11:55:00,91.3,91.3,91.28,91.29,9373.0,75.0598,75.0598,75.0434,75.0516,9373.0
2019-10-01 12:00:00,91.29,91.31,91.23,91.25,72902.0,75.0516,75.068,75.0023,75.0187,72902.0
2019-10-01 12:05:00,91.25,91.25,91.17,91.18,20246.0,75.0187,75.0187,74.9529,74.9612,20246.0
2019-10-01 12:10:00,91.18,91.23,91.17,91.23,13637.0,74.9612,75.0023,74.9529,75.0023,13637.0
2019-10-01 12:15:00,91.23,91.27,91.2,91.22,18413.0,75.0023,75.0352,74.9776,74.994,18413.0
2019-10-01 12:20:00,91.22,91.25,91.2,91.25,24866.0,74.994,75.0187,74.9776,75.0187,24866.0
2019-10-01 12:25:00,91.25,91.29,91.24,91.29,14826.0,75.0187,75.0516,75.0105,75.0516,14826.0
2019-10-01 12:30:00,91.3,91.3,91.25,91.26,22460.0,75.0598,75.0598,75.0187,75.0269,22460.0
2019-10-01 12:35:00,91.26,91.27,91.2,91.2,22955.0,75.0269,75.0352,74.9776,74.9776,22955.0
2019-10-01 12:40:00,91.2,91.21,91.17,91.17,23511.0,74.9776,74.9858,74.9529,74.9529,23511.0
2019-10-01 12:45:00,91.17,91.18,91.15,91.17,11600.0,74.9529,74.9612,74.9365,74.9529,11600.0
2019-10-01 12:50:00,91.18,91.18,91.16,91.17,30788.0,74.9612,74.9612,74.9447,74.9529,30788.0
2019-10-01 12:55:00,91.17,91.19,91.16,91.19,8893.0,74.9529,74.9694,74.9447,74.9694,8893.0
2019-10-01 13:00:00,91.18,91.19,91.15,91.18,16688.0,74.9612,74.9694,74.9365,74.9612,16688.0
2019-10-01 13:05:00,91.18,91.2,91.17,91.18,37553.0,74.9612,74.9776,74.9529,74.9612,37553.0
2019-10-01 13:10:00,91.18,91.18,91.16,91.17,14668.0,74.9612,74.9612,74.9447,74.9529,14668.0
2019-10-01 13:15:00,91.17,91.18,91.16,91.18,16734.0,74.9529,74.9612,74.9447,74.9612,16734.0
2019-10-01 13:20:00,91.17,91.18,91.15,91.17,43989.0,74.9529,74.9612,74.9365,74.9529,43989.0
2019-10-01 13:25:00,91.16,91.16,91.14,91.16,37551.0,74.9447,74.9447,74.9283,74.9447,37551.0
2019-10-01 13:30:00,91.15,91.17,91.15,91.17,26109.0,74.9365,74.9529,74.9365,74.9529,26109.0
2019-10-01 13:35:00,91.17,91.18,91.16,91.18,28575.0,74.9529,74.9612,74.9447,74.9612,28575.0
2019-10-01 13:40:00,91.18,91.18,91.17,91.18,21461.0,74.9612,74.9612,74.9529,74.9612,21461.0
2019-10-01 13:45:00,91.18,91.18,91.15,91.17,21732.0,74.9612,74.9612,74.9365,74.9529,21732.0
2019-10-01 13:50:00,91.18,91.18,91.17,91.18,9753.0,74.9612,74.9612,74.9529,74.9612,9753.0
2019-10-01 13:55:00,91.18,91.2,91.17,91.2,21577.0,74.9612,74.9776,74.9529,74.9776,21577.0
2019-10-01 14:00:00,91.2,91.21,91.17,91.18,49646.0,74.9776,74.9858,74.9529,74.9612,49646.0
2019-10-01 14:05:00,91.18,91.18,91.16,91.16,12225.0,74.9612,74.9612,74.9447,74.9447,12225.0
2019-10-01 14:10:00,91.16,91.17,91.15,91.16,29444.0,74.9447,74.9529,74.9365,74.9447,29444.0
2019-10-01 14:15:00,91.16,91.18,91.15,91.18,20557.0,74.9447,74.9612,74.9365,74.9612,20557.0
2019-10-01 14:20:00,91.18,91.19,91.17,91.17,24711.0,74.9612,74.9694,74.9529,74.9529,24711.0
2019-10-01 14:25:00,91.18,91.19,91.17,91.18,42736.0,74.9612,74.9694,74.9529,74.9612,42736.0
2019-10-01 14:30:00,91.18,91.18,91.16,91.17,28798.0,74.9612,74.9612,74.9447,74.9529,28798.0
2019-10-01 14:35:00,91.17,91.17,91.16,91.17,15754.0,74.9529,74.9529,74.9447,74.9529,15754.0
2019-10-01 14:40:00,91.16,91.17,91.13,91.14,23648.0,74.9447,74.9529,74.9201,74.9283,23648.0
2019-10-01 14:45:00,91.14,91.14,91.11,91.14,13611.0,74.9283,74.9283,74.9036,74.9283,13611.0
2019-10-01 14:50:00,91.14,91.15,91.12,91.13,56163.0,74.9283,74.9365,74.9118,74.9201,56163.0
2019-10-01 14:55:00,91.13,91.18,91.12,91.17,24640.0,74.9201,74.9612,74.9118,74.9529,24640.0
2019-10-01 15:00:00,91.18,91.18,91.17,91.18,35820.0,74.9612,74.9612,74.9529,74.9612,35820.0
2019-10-01 15:05:00,91.18,91.19,91.15,91.16,33543.0,74.9612,74.9694,74.9365,74.9447,33543.0
2019-10-01 15:10:00,91.16,91.16,91.13,91.15,27394.0,74.9447,74.9447,74.9201,74.9365,27394.0
2019-10-01 15:15:00,91.15,91.15,91.13,91.15,30529.0,74.9365,74.9365,74.9201,74.9365,30529.0
2019-10-01 15:20:00,91.15,91.15,91.13,91.14,25417.0,74.9365,74.9365,74.9201,74.9283,25417.0
2019-10-01 15:25:00,91.14,91.14,91.12,91.13,21352.0,74.9283,74.9283,74.9118,74.9201,21352.0
2019-10-01 15:30:00,91.12,91.15,91.12,91.15,42113.0,74.9118,74.9365,74.9118,74.9365,42113.0
2019-10-01 15:35:00,91.15,91.15,91.12,91.14,38045.0,74.9365,74.9365,74.9118,74.9283,38045.0
2019-10-01 15:40:00,91.14,91.16,91.13,91.15,66206.0,74.9283,74.9447,74.9201,74.9365,66206.0
2019-10-01 15:45:00,91.15,91.17,91.15,91.16,77629.0,74.9365,74.9529,74.9365,74.9447,77629.0
2019-10-01 15:50:00,91.16,91.19,91.15,91.18,63697.0,74.9447,74.9694,74.9365,74.9612,63697.0
2019-10-01 15:55:00,91.18,91.2,91.17,91.19,74275.0,74.9612,74.9776,74.9529,74.9694,74275.0
2019-10-02 09:30:00,91.18,91.2,91.14,91.2,15970.0,74.9612,74.9776,74.9283,74.9776,15970.0
2019-10-02 09:35:00,91.19,91.19,91.16,91.18,9023.0,74.9694,74.9694,74.9447,74.9612,9023.0
2019-10-02 09:40:00,91.18,91.18,91.14,91.17,9150.0,74.9612,74.9612,74.9283,74.9529,9150.0
2019-10-02 09:45:00,91.17,91.18,91.1,91.12,18601.0,74.9529,74.9612,74.8954,74.9118,18601.0
2019-10-02 09:50:00,91.13,91.14,91.09,91.09,27762.0,74.9201,74.9283,74.8872,74.8872,27762.0
2019-10-02 09:55:00,91.11,91.12,91.08,91.08,25782.0,74.9036,74.9118,74.879,74.879,25782.0
2019-10-02 10:00:00,91.08,91.11,91.06,91.06,136183.0,74.879,74.9036,74.8625,74.8625,136183.0
2019-10-02 10:05:00,91.06,91.08,91.05,91.08,36010.0,74.8625,74.879,74.8543,74.879,36010.0
2019-10-02 10:10:00,91.08,91.13,91.07,91.13,42640.0,74.879,74.9201,74.8707,74.9201,42640.0
2019-10-02 10:15:00,91.14,91.16,91.13,91.16,23671.0,74.9283,74.9447,74.9201,74.9447,23671.0
2019-10-02 10:20:00,91.15,91.17,91.15,91.16,22544.0,74.9365,74.9529,74.9365,74.9447,22544.0
2019-10-02 10:25:00,91.17,91.18,91.16,91.18,6614.0,74.9529,74.9612,74.9447,74.9612,6614.0
2019-10-02 10:30:00,91.18,91.2,91.18,91.19,12073.0,74.9612,74.9776,74.9612,74.9694,12073.0
2019-10-02 10:35:00,91.19,91.22,91.18,91.21,12583.0,74.9694,74.994,74.9612,74.9858,12583.0
2019-10-02 10:40:00,91.22,91.24,91.22,91.23,7053.0,74.994,75.0105,74.994,75.0023,7053.0
2019-10-02 10:45:00,91.23,91.24,91.22,91.23,5109.0,75.0023,75.0105,74.994,75.0023,5109.0
2019-10-02 10:50:00,91.23,91.27,91.23,91.26,5646.0,75.0023,75.0352,75.0023,75.0269,5646.0
2019-10-02 10:55:00,91.26,91.26,91.24,91.24,3163.0,75.0269,75.0269,75.0105,75.0105,3163.0
2019-10-02 11:00:00,91.23,91.25,91.22,91.24,21361.0,75.0023,75.0187,74.994,75.0105,21361.0
2019-10-02 11:05:00,91.23,91.25,91.23,91.24,15477.0,75.0023,75.0187,75.0023,75.0105,15477.0
2019-10-02 11:10:00,91.25,91.28,91.24,91.25,292530.0,75.0187,75.0434,75.0105,75.0187,292530.0
2019-10-02 11:15:00,91.25,91.26,91.23,91.23,6641.0,75.0187,75.0269,75.0023,75.0023,6641.0
2019-10-02 11:20:00,91.24,91.25,91.23,91.23,63206.0,75.0105,75.0187,75.0023,75.0023,63206.0
2019-10-02 11:25:00,91.24,91.25,91.22,91.25,13683.0,75.0105,75.0187,74.994,75.0187,13683.0
2019-10-02 11:30:00,91.25,91.26,91.24,91.25,8027.0,75.0187,75.0269,75.0105,75.0187,8027.0
2019-10-02 11:35:00,91.25,91.26,91.24,91.25,7102.0,75.0187,75.0269,75.0105,75.0187,7102.0
2019-10-02 11:40:00,91.23,91.25,91.23,91.24,8339.0,75.0023,75.0187,75.0023,75.0105,8339.0
2019-10-02 11:45:00,91.22,91.23,91.21,91.23,8136.0,74.994,75.0023,74.9858,75.0023,8136.0
2019-10-02 11:50:00,91.22,91.23,91.2,91.21,5913.0,74.994,75.0023,74.9776,74.9858,5913.0
2019-10-02 11:55:00,91.2,91.23,91.2,91.22,3299.0,74.9776,75.0023,74.9776,74.994,3299.0
2019-10-02 12:00:00,91.24,91.25,91.23,91.23,9013.0,75.0105,75.0187,75.0023,75.0023,9013.0
2019-10-02 12:05:00,91.23,91.23,91.2,91.21,52755.0,75.0023,75.0023,74.9776,74.9858,52755.0
2019-10-02 12:10:00,91.21,91.22,91.2,91.21,11563.0,74.9858,74.994,74.9776,74.9858,11563.0
2019-10-02 12:15:00,91.22,91.25,91.21,91.25,23294.0,74.994,75.0187,74.9858,75.0187,23294.0
2019-10-02 12:20:00,91.24,91.25,91.22,91.25,4251.0,75.0105,75.0187,74.994,75.0187,4251.0
2019-10-02 12:25:00,91.25,91.26,91.24,91.25,5053.0,75.0187,75.0269,75.0105,75.0187,5053.0
2019-10-02 12:30:00,91.25,91.27,91.24,91.27,3163.0,75.0187,75.0352,75.0105,75.0352,3163.0
2019-10-02 12:35:00,91.27,91.27,91.25,91.26,2827.0,75.0352,75.0352,75.0187,75.0269,2827.0
2019-10-02 12:40:00,91.26,91.26,91.24,91.24,6506.0,75.0269,75.0269,75.0105,75.0105,6506.0
2019-10-02 12:45:00,91.23,91.25,91.23,91.24,14448.0,75.0023,75.0187,75.0023,75.0105,14448.0
2019-10-02 12:50:00,91.25,91.25,91.23,91.23,6073.0,75.0187,75.0187,75.0023,75.0023,6073.0
2019-10-02 12:55:00,91.23,91.28,91.23,91.27,6461.0,75.0023,75.0434,75.0023,75.0352,6461.0
2019-10-02 13:00:00,91.27,91.27,91.22,91.25,5068.0,75.0352,75.0352,74.994,75.0187,5068.0
2019-10-02 13:05:00,91.24,91.26,91.22,91.26,8839.0,75.0105,75.0269,74.994,75.0269,8839.0
2019-10-02 13:10:00,91.25,91.25,91.22,91.23,25171.0,75.0187,75.0187,74.994,75.0023,25171.0
2019-10-02 13:15:00,91.23,91.25,91.23,91.25,11805.0,75.0023,75.0187,75.0023,75.0187,11805.0
2019-10-02 13:20:00,91.24,91.26,91.24,91.26,8312.0,75.0105,75.0269,75.0105,75.0269,8312.0
2019-10-02 13:25:00,91.26,91.26,91.25,91.26,8204.0,75.0269,75.0269,75.0187,75.0269,8204.0
2019-10-02 13:30:00,91.26,91.29,91.26,91.28,50657.0,75.0269,75.0516,75.0269,75.0434,50657.0
2019-10-02 13:35:00,91.28,91.3,91.27,91.29,9967.0,75.0434,75.0598,75.0352,75.0516,9967.0
2019-10-02 13:40:00,91.29,91.29,91.27,91.28,47542.0,75.0516,75.0516,75.0352,75.0434,47542.0
2019-10-02 13:45:00,91.28,91.29,91.27,91.29,16891.0,75.0434,75.0516,75.0352,75.0516,16891.0
2019-10-02 13:50:00,91.28,91.29,91.28,91.28,112324.0,75.0434,75.0516,75.0434,75.0434,112324.0
2019-10-02 13:55:00,91.29,91.3,91.28,91.29,67087.0,75.0516,75.0598,75.0434,75.0516,67087.0
2019-10-02 14:00:00,91.31,91.32,91.28,91.29,15318.0,75.068,75.0763,75.0434,75.0516,15318.0
2019-10-02 14:05:00,91.29,91.32,91.29,91.31,17698.0,75.0516,75.0763,75.0516,75.068,17698.0
2019-10-02 14:10:00,91.3,91.32,91.3,91.31,51178.0,75.0598,75.0763,75.0598,75.068,51178.0
2019-10-02 14:15:00,91.32,91.32,91.3,91.31,13305.0,75.0763,75.0763,75.0598,75.068,13305.0
2019-10-02 14:20:00,91.31,91.31,91.3,91.31,14145.0,75.068,75.068,75.0598,75.068,14145.0
2019-10-02 14:25:00,91.31,91.31,91.29,91.3,13130.0,75.068,75.068,75.0516,75.0598,13130.0
2019-10-02 14:30:00,91.29,91.32,91.29,91.32,12421.0,75.0516,75.0763,75.0516,75.0763,12421.0
2019-10-02 14:35:00,91.31,91.31,91.28,91.28,4464.0,75.068,75.068,75.0434,75.0434,4464.0
2019-10-02 14:40:00,91.29,91.3,91.28,91.3,13043.0,75.0516,75.0598,75.0434,75.0598,13043.0
2019-10-02 14:45:00,91.3,91.3,91.25,91.27,11094.0,75.0598,75.0598,75.0187,75.0352,11094.0
2019-10-02 14:50:00,91.28,91.3,91.27,91.3,23601.0,75.0434,75.0598,75.0352,75.0598,23601.0
2019-10-02 14:55:00,91.3,91.31,91.29,91.31,41858.0,75.0598,75.068,75.0516,75.068,41858.0
2019-10-02 15:00:00,91.3,91.32,91.3,91.31,2628.0,75.0598,75.0763,75.0598,75.068,2628.0
2019-10-02 15:05:00,91.31,91.32,91.31,91.32,23239.0,75.068,75.0763,75.068,75.0763,23239.0
2019-10-02 15:10:00,91.31,91.32,91.31,91.32,41872.0,75.068,75.0763,75.068,75.0763,41872.0
2019-10-02 15:15:00,91.31,91.32,91.3,91.31,32732.0,75.068,75.0763,75.0598,75.068,32732.0
2019-10-02 15:20:00,91.32,91.33,91.32,91.33,14626.0,75.0763,75.0845,75.0763,75.0845,14626.0
2019-10-02 15:25:00,91.33,91.33,91.29,91.29,22263.0,75.0845,75.0845,75.0516,75.0516,22263.0
2019-10-02 15:30:00,91.28,91.29,91.27,91.28,23897.0,75.0434,75.0516,75.0352,75.0434,23897.0
2019-10-02 15:35:00,91.29,91.29,91.28,91.29,64061.0,75.0516,75.0516,75.0434,75.0516,64061.0
2019-10-02 15:40:00,91.29,91.29,91.27,91.29,59232.0,75.0516,75.0516,75.0352,75.0516,59232.0
2019-10-02 15:45:00,91.28,91.3,91.28,91.3,55346.0,75.0434,75.0598,75.0434,75.0598,55346.0
2019-10-02 15:50:00,91.3,91.31,91.28,91.29,36442.0,75.0598,75.068,75.0434,75.0516,36442.0
2019-10-02 15:55:00,91.28,91.29,91.27,91.27,38135.0,75.0434,75.0516,75.0352,75.0352,38135.0
2019-10-03 09:30:00,91.4,91.43,91.29,91.43,66890.0,75.142,75.1667,75.0516,75.1667,66890.0
2019-10-03 09:35:00,91.44,91.47,91.43,91.45,15425.0,75.1749,75.1996,75.1667,75.1831,15425.0
2019-10-03 09:40:00,91.46,91.47,91.45,91.47,10461.0,75.1914,75.1996,75.1831,75.1996,10461.0
2019-10-03 09:45:00,91.46,91.47,91.44,91.44,36628.0,75.1914,75.1996,75.1749,75.1749,36628.0
2019-10-03 09:50:00,91.45,91.47,91.44,91.46,14639.0,75.1831,75.1996,75.1749,75.1914,14639.0
2019-10-03 09:55:00,91.45,91.47,91.43,91.44,25586.0,75.1831,75.1996,75.1667,75.1749,25586.0
2019-10-03 10:00:00,91.44,91.75,91.43,91.69,213709.0,75.1749,75.4298,75.1667,75.3804,213709.0
2019-10-03 10:05:00,91.71,91.72,91.62,91.63,31036.0,75.3969,75.4051,75.3229,75.3311,31036.0
2019-10-03 10:10:00,91.64,91.65,91.6,91.63,5965.0,75.3393,75.3476,75.3065,75.3311,5965.0
2019-10-03 10:15:00,91.63,91.64,91.61,91.63,12162.0,75.3311,75.3393,75.3147,75.3311,12162.0
2019-10-03 10:20:00,91.64,91.69,91.63,91.68,137974.0,75.3393,75.3804,75.3311,75.3722,137974.0
2019-10-03 10:25:00,91.69,91.71,91.67,91.7,60126.0,75.3804,75.3969,75.364,75.3887,60126.0
2019-10-03 10:30:00,91.7,91.7,91.66,91.67,12189.0,75.3887,75.3887,75.3558,75.364,12189.0
2019-10-03 10:35:00,91.67,91.68,91.63,91.65,50777.0,75.364,75.3722,75.3311,75.3476,50777.0
2019-10-03 10:40:00,91.66,91.7,91.65,91.69,10085.0,75.3558,75.3887,75.3476,75.3804,10085.0
2019-10-03 10:45:00,91.69,91.71,91.67,91.67,17860.0,75.3804,75.3969,75.364,75.364,17860.0
2019-10-03 10:50:00,91.67,91.67,91.6,91.61,28126.0,75.364,75.364,75.3065,75.3147,28126.0
2019-10-03 10:55:00,91.6,91.62,91.58,91.59,8831.0,75.3065,75.3229,75.29,75.2982,8831.0
2019-10-03 11:00:00,91.59,91.62,91.59,91.6,27595.0,75.2982,75.3229,75.2982,75.3065,27595.0
2019-10-03 11:05:00,91.59,91.6,91.57,91.59,8790.0,75.2982,75.3065,75.2818,75.2982,8790.0
2019-10-03 11:10:00,91.59,91.61,91.56,91.57,3575.0,75.2982,75.3147,75.2736,75.2818,3575.0
2019-10-03 11:15:00,91.56,91.57,91.55,91.55,3310.0,75.2736,75.2818,75.2653,75.2653,3310.0
2019-10-03 11:20:00,91.54,91.56,91.53,91.54,13232.0,75.2571,75.2736,75.2489,75.2571,13232.0
2019-10-03 11:25:00,91.56,91.59,91.56,91.59,3012.0,75.2736,75.2982,75.2736,75.2982,3012.0
2019-10-03 11:30:00,91.59,91.62,91.57,91.62,7136.0,75.2982,75.3229,75.2818,75.3229,7136.0
2019-10-03 11:35:00,91.62,91.63,91.61,91.62,4392.0,75.3229,75.3311,75.3147,75.3229,4392.0
2019-10-03 11:40:00,91.61,91.62,91.6,91.6,11733.0,75.3147,75.3229,75.3065,75.3065,11733.0
2019-10-03 11:45:00,91.6,91.63,91.6,91.61,11609.0,75.3065,75.3311,75.3065,75.3147,11609.0
2019-10-03 11:50:00,91.61,91.63,91.6,91.62,17766.0,75.3147,75.3311,75.3065,75.3229,17766.0
2019-10-03 11:55:00,91.62,91.63,91.62,91.63,17064.0,75.3229,75.3311,75.3229,75.3311,17064.0
2019-10-03 12:00:00,91.63,91.63,91.61,91.62,16279.0,75.3311,75.3311,75.3147,75.3229,16279.0
2019-10-03 12:05:00,91.63,91.63,91.61,91.63,12961.0,75.3311,75.3311,75.3147,75.3311,12961.0
2019-10-03 12:10:00,91.63,91.63,91.61,91.62,2889.0,75.3311,75.3311,75.3147,75.3229,2889.0
2019-10-03 12:15:00,91.63,91.64,91.61,91.63,10484.0,75.3311,75.3393,75.3147,75.3311,10484.0
2019-10-03 12:20:00,91.63,91.64,91.62,91.63,18278.0,75.3311,75.3393,75.3229,75.3311,18278.0
2019-10-03 12:25:00,91.63,91.64,91.61,91.63,27161.0,75.3311,75.3393,75.3147,75.3311,27161.0
2019-10-03 12:30:00,91.63,91.63,91.62,91.63,5071.0,75.3311,75.3311,75.3229,75.3311,5071.0
2019-10-03 12:35:00,91.62,91.63,91.62,91.63,18469.0,75.3229,75.3311,75.3229,75.3311,18469.0
2019-10-03 12:40:00,91.63,91.64,91.6,91.62,14362.0,75.3311,75.3393,75.3065,75.3229,14362.0
2019-10-03 12:45:00,91.62,91.65,91.61,91.65,42024.0,75.3229,75.3476,75.3147,75.3476,42024.0
2019-10-03 12:50:00,91.65,91.68,91.64,91.68,47274.0,75.3476,75.3722,75.3393,75.3722,47274.0
2019-10-03 12:55:00,91.68,91.7,91.68,91.68,31757.0,75.3722,75.3887,75.3722,75.3722,31757.0
2019-10-03 13:00:00,91.68,91.68,91.66,91.68,5130.0,75.3722,75.3722,75.3558,75.3722,5130.0
2019-10-03 13:05:00,91.67,91.7,91.66,91.7,15549.0,75.364,75.3887,75.3558,75.3887,15549.0
2019-10-03 13:10:00,91.7,91.71,91.69,91.7,2203.0,75.3887,75.3969,75.3804,75.3887,2203.0
2019-10-03 13:15:00,91.7,91.71,91.7,91.7,4696.0,75.3887,75.3969,75.3887,75.3887,4696.0
2019-10-03 13:20:00,91.7,91.72,91.65,91.66,43148.0,75.3887,75.4051,75.3476,75.3558,43148.0
2019-10-03 13:25:00,91.66,91.7,91.66,91.68,13385.0,75.3558,75.3887,75.3558,75.3722,13385.0
2019-10-03 13:30:00,91.69,91.7,91.66,91.67,9275.0,75.3804,75.3887,75.3558,75.364,9275.0
2019-10-03 13:35:00,91.67,91.7,91.66,91.67,209217.0,75.364,75.3887,75.3558,75.364,209217.0
2019-10-03 13:40:00,91.67,91.67,91.63,91.66,15187.0,75.364,75.364,75.3311,75.3558,15187.0
2019-10-03 13:45:00,91.66,91.66,91.64,91.66,7412.0,75.3558,75.3558,75.3393,75.3558,7412.0
2019-10-03 13:50:00,91.66,91.69,91.65,91.68,33716.0,75.3558,75.3804,75.3476,75.3722,33716.0
2019-10-03 13:55:00,91.68,91.7,91.67,91.7,13094.0,75.3722,75.3887,75.364,75.3887,13094.0
2019-10-03 14:00:00,91.7,91.71,91.68,91.69,8246.0,75.3887,75.3969,75.3722,75.3804,8246.0
2019-10-03 14:05:00,91.69,91.71,91.68,91.71,32540.0,75.3804,75.3969,75.3722,75.3969,32540.0
2019-10-03 14:10:00,91.7,91.72,91.7,91.7,23697.0,75.3887,75.4051,75.3887,75.3887,23697.0
2019-10-03 14:15:00,91.7,91.71,91.68,91.7,19943.0,75.3887,75.3969,75.3722,75.3887,19943.0
2019-10-03 14:20:00,91.7,91.71,91.68,91.69,25190.0,75.3887,75.3969,75.3722,75.3804,25190.0
2019-10-03 14:25:00,91.69,91.7,91.68,91.69,31746.0,75.3804,75.3887,75.3722,75.3804,31746.0
2019-10-03 14:30:00,91.68,91.7,91.68,91.7,12905.0,75.3722,75.3887,75.3722,75.3887,12905.0
2019-10-03 14:35:00,91.7,91.71,91.69,91.71,28452.0,75.3887,75.3969,75.3804,75.3969,28452.0
2019-10-03 14:40:00,91.7,91.71,91.67,91.68,8386.0,75.3887,75.3969,75.364,75.3722,8386.0
2019-10-03 14:45:00,91.69,91.7,91.66,91.67,8892.0,75.3804,75.3887,75.3558,75.364,8892.0
2019-10-03 14:50:00,91.67,91.68,91.66,91.68,5502.0,75.364,75.3722,75.3558,75.3722,5502.0
2019-10-03 14:55:00,91.67,91.69,91.67,91.68,90024.0,75.364,75.3804,75.364,75.3722,90024.0
2019-10-03 15:00:00,91.68,91.71,91.67,91.7,55731.0,75.3722,75.3969,75.364,75.3887,55731.0
2019-10-03 15:05:00,91.7,91.71,91.69,91.7,7531.0,75.3887,75.3969,75.3804,75.3887,7531.0
2019-10-03 15:10:00,91.7,91.72,91.69,91.72,124071.0,75.3887,75.4051,75.3804,75.4051,124071.0
2019-10-03 15:15:00,91.72,91.73,91.71,91.73,8045.0,75.4051,75.4133,75.3969,75.4133,8045.0
2019-10-03 15:20:00,91.73,91.73,91.7,91.71,22637.0,75.4133,75.4133,75.3887,75.3969,22637.0
2019-10-03 15:25:00,91.71,91.71,91.7,91.7,33397.0,75.3969,75.3969,75.3887,75.3887,33397.0
2019-10-03 15:30:00,91.7,91.71,91.69,91.7,31743.0,75.3887,75.3969,75.3804,75.3887,31743.0
2019-10-03 15:35:00,91.7,91.71,91.7,91.7,5381.0,75.3887,75.3969,75.3887,75.3887,5381.0
2019-10-03 15:40:00,91.71,91.72,91.69,91.7,25552.0,75.3969,75.4051,75.3804,75.3887,25552.0
2019-10-03 15:45:00,91.7,91.7,91.68,91.68,11399.0,75.3887,75.3887,75.3722,75.3722,11399.0
2019-10-03 15:50:00,91.69,91.69,91.67,91.68,10596.0,75.3804,75.3804,75.364,75.3722,10596.0
2019-10-03 15:55:00,91.68,91.68,91.66,91.68,35113.0,75.3722,75.3722,75.3558,75.3722,35113.0
2019-10-04 09:30:00,91.7,91.7,91.64,91.68,56871.0,75.3887,75.3887,75.3393,75.3722,56871.0
2019-10-04 09:35:00,91.68,91.7,91.68,91.7,26291.0,75.3722,75.3887,75.3722,75.3887,26291.0
2019-10-04 09:40:00,91.71,91.73,91.7,91.73,43593.0,75.3969,75.4133,75.3887,75.4133,43593.0
2019-10-04 09:45:00,91.72,91.73,91.71,91.73,63815.0,75.4051,75.4133,75.3969,75.4133,63815.0
2019-10-04 09:50:00,91.72,91.73,91.7,91.73,5768.0,75.4051,75.4133,75.3887,75.4133,5768.0
2019-10-04 09:55:00,91.72,91.74,91.7,91.7,11040.0,75.4051,75.4216,75.3887,75.3887,11040.0
2019-10-04 10:00:00,91.7,91.72,91.68,91.72,9368.0,75.3887,75.4051,75.3722,75.4051,9368.0
2019-10-04 10:05:00,91.73,91.79,91.72,91.78,15066.0,75.4133,75.4627,75.4051,75.4544,15066.0
2019-10-04 10:10:00,91.78,91.78,91.76,91.77,12430.0,75.4544,75.4544,75.438,75.4462,12430.0
2019-10-04 10:15:00,91.76,91.77,91.75,91.77,14933.0,75.438,75.4462,75.4298,75.4462,14933.0
2019-10-04 10:20:00,91.77,91.79,91.75,91.79,12838.0,75.4462,75.4627,75.4298,75.4627,12838.0
2019-10-04 10:25:00,91.79,91.81,91.79,91.79,7255.0,75.4627,75.4791,75.4627,75.4627,7255.0
2019-10-04 10:30:00,91.79,91.83,91.79,91.81,27536.0,75.4627,75.4955,75.4627,75.4791,27536.0
2019-10-04 10:35:00,91.81,91.83,91.79,91.81,5971.0,75.4791,75.4955,75.4627,75.4791,5971.0
2019-10-04 10:40:00,91.82,91.83,91.8,91.81,8792.0,75.4873,75.4955,75.4709,75.4791,8792.0
2019-10-04 10:45:00,91.8,91.82,91.79,91.81,13253.0,75.4709,75.4873,75.4627,75.4791,13253.0
2019-10-04 10:50:00,91.81,91.81,91.77,91.79,35354.0,75.4791,75.4791,75.4462,75.4627,35354.0
2019-10-04 10:55:00,91.78,91.82,91.77,91.82,9923.0,75.4544,75.4873,75.4462,75.4873,9923.0
2019-10-04 11:00:00,91.82,91.82,91.79,91.81,5124.0,75.4873,75.4873,75.4627,75.4791,5124.0
2019-10-04 11:05:00,91.81,91.82,91.79,91.8,3394.0,75.4791,75.4873,75.4627,75.4709,3394.0
2019-10-04 11:10:00,91.8,91.81,91.78,91.8,10978.0,75.4709,75.4791,75.4544,75.4709,10978.0
2019-10-04 11:15:00,91.79,91.79,91.76,91.76,9756.0,75.4627,75.4627,75.438,75.438,9756.0
2019-10-04 11:20:00,91.77,91.77,91.75,91.76,13124.0,75.4462,75.4462,75.4298,75.438,13124.0
2019-10-04 11:25:00,91.77,91.77,91.76,91.77,4065.0,75.4462,75.4462,75.438,75.4462,4065.0
2019-10-04 11:30:00,91.77,91.78,91.74,91.76,8470.0,75.4462,75.4544,75.4216,75.438,8470.0
2019-10-04 11:35:00,91.76,91.77,91.75,91.77,4770.0,75.438,75.4462,75.4298,75.4462,4770.0
2019-10-04 11:40:00,91.77,91.78,91.76,91.78,16916.0,75.4462,75.4544,75.438,75.4544,16916.0
2019-10-04 11:45:00,91.78,91.78,91.77,91.78,5389.0,75.4544,75.4544,75.4462,75.4544,5389.0
2019-10-04 11:50:00,91.78,91.78,91.77,91.78,9956.0,75.4544,75.4544,75.4462,75.4544,9956.0
2019-10-04 11:55:00,91.79,91.8,91.78,91.79,6561.0,75.4627,75.4709,75.4544,75.4627,6561.0
2019-10-04 12:00:00,91.79,91.8,91.78,91.79,19755.0,75.4627,75.4709,75.4544,75.4627,19755.0
2019-10-04 12:05:00,91.8,91.8,91.79,91.8,10017.0,75.4709,75.4709,75.4627,75.4709,10017.0
2019-10-04 12:10:00,91.79,91.82,91.79,91.82,12975.0,75.4627,75.4873,75.4627,75.4873,12975.0
2019-10-04 12:15:00,91.81,91.82,91.8,91.81,6036.0,75.4791,75.4873,75.4709,75.4791,6036.0
2019-10-04 12:20:00,91.81,91.81,91.79,91.8,3027.0,75.4791,75.4791,75.4627,75.4709,3027.0
2019-10-04 12:25:00,91.8,91.8,91.76,91.76,5285.0,75.4709,75.4709,75.438,75.438,5285.0
2019-10-04 12:30:00,91.77,91.78,91.75,91.76,2021.0,75.4462,75.4544,75.4298,75.438,2021.0
2019-10-04 12:35:00,91.76,91.77,91.74,91.76,5875.0,75.438,75.4462,75.4216,75.438,5875.0
2019-10-04 12:40:00,91.76,91.77,91.75,91.77,2195.0,75.438,75.4462,75.4298,75.4462,2195.0
2019-10-04 12:45:00,91.77,91.78,91.76,91.76,2348.0,75.4462,75.4544,75.438,75.438,2348.0
2019-10-04 12:50:00,91.76,91.76,91.74,91.75,4228.0,75.438,75.438,75.4216,75.4298,4228.0
2019-10-04 12:55:00,91.75,91.79,91.75,91.79,15998.0,75.4298,75.4627,75.4298,75.4627,15998.0
2019-10-04 13:00:00,91.79,91.8,91.78,91.8,2000.0,75.4627,75.4709,75.4544,75.4709,2000.0
2019-10-04 13:05:00,91.8,91.8,91.78,91.79,5748.0,75.4709,75.4709,75.4544,75.4627,5748.0
2019-10-04 13:10:00,91.78,91.78,91.76,91.77,5148.0,75.4544,75.4544,75.438,75.4462,5148.0
2019-10-04 13:15:00,91.76,91.79,91.76,91.79,17561.0,75.438,75.4627,75.438,75.4627,17561.0
2019-10-04 13:20:00,91.79,91.79,91.77,91.79,10018.0,75.4627,75.4627,75.4462,75.4627,10018.0
2019-10-04 13:25:00,91.79,91.8,91.76,91.76,6024.0,75.4627,75.4709,75.438,75.438,6024.0
2019-10-04 13:30:00,91.77,91.77,91.74,91.76,16373.0,75.4462,75.4462,75.4216,75.438,16373.0
2019-10-04 13:35:00,91.76,91.79,91.74,91.78,2538.0,75.438,75.4627,75.4216,75.4544,2538.0
2019-10-04 13:40:00,91.79,91.8,91.76,91.78,44786.0,75.4627,75.4709,75.438,75.4544,44786.0
2019-10-04 13:45:00,91.79,91.79,91.76,91.77,11480.0,75.4627,75.4627,75.438,75.4462,11480.0
2019-10-04 13:50:00,91.77,91.78,91.76,91.78,2294.0,75.4462,75.4544,75.438,75.4544,2294.0
2019-10-04 13:55:00,91.76,91.78,91.73,91.73,30169.0,75.438,75.4544,75.4133,75.4133,30169.0
2019-10-04 14:00:00,91.73,91.75,91.72,91.73,16314.0,75.4133,75.4298,75.4051,75.4133,16314.0
2019-10-04 14:05:00,91.74,91.77,91.74,91.76,12191.0,75.4216,75.4462,75.4216,75.438,12191.0
2019-10-04 14:10:00,91.75,91.76,91.74,91.76,5276.0,75.4298,75.438,75.4216,75.438,5276.0
2019-10-04 14:15:00,91.76,91.76,91.73,91.76,10796.0,75.438,75.438,75.4133,75.438,10796.0
2019-10-04 14:20:00,91.76,91.77,91.75,91.77,12150.0,75.438,75.4462,75.4298,75.4462,12150.0
2019-10-04 14:25:00,91.77,91.78,91.77,91.78,5587.0,75.4462,75.4544,75.4462,75.4544,5587.0
2019-10-04 14:30:00,91.78,91.8,91.77,91.8,3676.0,75.4544,75.4709,75.4462,75.4709,3676.0
2019-10-04 14:35:00,91.8,91.8,91.78,91.78,12763.0,75.4709,75.4709,75.4544,75.4544,12763.0
2019-10-04 14:40:00,91.79,91.8,91.77,91.8,11314.0,75.4627,75.4709,75.4462,75.4709,11314.0
2019-10-04 14:45:00,91.81,91.82,91.8,91.81,12392.0,75.4791,75.4873,75.4709,75.4791,12392.0
2019-10-04 14:50:00,91.81,91.83,91.8,91.81,26968.0,75.4791,75.4955,75.4709,75.4791,26968.0
2019-10-04 14:55:00,91.81,91.84,91.8,91.81,19051.0,75.4791,75.5038,75.4709,75.4791,19051.0
2019-10-04 15:00:00,91.82,91.84,91.8,91.83,16872.0,75.4873,75.5038,75.4709,75.4955,16872.0
2019-10-04 15:05:00,91.84,91.86,91.83,91.85,4910.0,75.5038,75.5202,75.4955,75.512,4910.0
2019-10-04 15:10:00,91.84,91.85,91.8,91.8,17223.0,75.5038,75.512,75.4709,75.4709,17223.0
2019-10-04 15:15:00,91.8,91.82,91.8,91.81,25321.0,75.4709,75.4873,75.4709,75.4791,25321.0
2019-10-04 15:20:00,91.82,91.82,91.81,91.81,6903.0,75.4873,75.4873,75.4791,75.4791,6903.0
2019-10-04 15:25:00,91.81,91.82,91.79,91.8,30547.0,75.4791,75.4873,75.4627,75.4709,30547.0
2019-10-04 15:30:00,91.8,91.83,91.8,91.83,17599.0,75.4709,75.4955,75.4709,75.4955,17599.0
2019-10-04 15:35:00,91.83,91.83,91.81,91.81,35297.0,75.4955,75.4955,75.4791,75.4791,35297.0
2019-10-04 15:40:00,91.81,91.82,91.8,91.81,10572.0,75.4791,75.4873,75.4709,75.4791,10572.0
2019-10-04 15:45:00,91.82,91.82,91.8,91.81,33006.0,75.4873,75.4873,75.4709,75.4791,33006.0
2019-10-04 15:50:00,91.81,91.81,91.79,91.79,20517.0,75.4791,75.4791,75.4627,75.4627,20517.0
2019-10-04 15:55:00,91.8,91.81,91.79,91.8,68439.0,75.4709,75.4791,75.4627,75.4709,68439.0
2019-10-07 09:30:00,91.67,91.69,91.61,91.61,34877.0,75.364,75.3804,75.3147,75.3147,34877.0
2019-10-07 09:35:00,91.61,91.61,91.6,91.61,18489.0,75.3147,75.3147,75.3065,75.3147,18489.0
2019-10-07 09:40:00,91.61,91.63,91.6,91.63,9775.0,75.3147,75.3311,75.3065,75.3311,9775.0
2019-10-07 09:45:00,91.62,91.65,91.62,91.65,19260.0,75.3229,75.3476,75.3229,75.3476,19260.0
2019-10-07 09:50:00,91.64,91.65,91.63,91.65,14507.0,75.3393,75.3476,75.3311,75.3476,14507.0
2019-10-07 09:55:00,91.66,91.66,91.65,91.65,4630.0,75.3558,75.3558,75.3476,75.3476,4630.0
2019-10-07 10:00:00,91.65,91.66,91.62,91.63,34276.0,75.3476,75.3558,75.3229,75.3311,34276.0
2019-10-07 10:05:00,91.62,91.64,91.61,91.64,16412.0,75.3229,75.3393,75.3147,75.3393,16412.0
2019-10-07 10:10:00,91.64,91.65,91.63,91.63,11522.0,75.3393,75.3476,75.3311,75.3311,11522.0
2019-10-07 10:15:00,91.64,91.66,91.63,91.66,7003.0,75.3393,75.3558,75.3311,75.3558,7003.0
2019-10-07 10:20:00,91.65,91.65,91.63,91.63,6097.0,75.3476,75.3476,75.3311,75.3311,6097.0
2019-10-07 10:25:00,91.64,91.67,91.64,91.65,13044.0,75.3393,75.364,75.3393,75.3476,13044.0
2019-10-07 10:30:00,91.65,91.67,91.65,91.67,6823.0,75.3476,75.364,75.3476,75.364,6823.0
2019-10-07 10:35:00,91.67,91.68,91.66,91.68,3899.0,75.364,75.3722,75.3558,75.3722,3899.0
2019-10-07 10:40:00,91.68,91.69,91.67,91.68,24031.0,75.3722,75.3804,75.364,75.3722,24031.0
2019-10-07 10:45:00,91.69,91.69,91.68,91.69,11175.0,75.3804,75.3804,75.3722,75.3804,11175.0
2019-10-07 10:50:00,91.69,91.69,91.68,91.69,9556.0,75.3804,75.3804,75.3722,75.3804,9556.0
2019-10-07 10:55:00,91.69,91.71,91.68,91.71,8658.0,75.3804,75.3969,75.3722,75.3969,8658.0
2019-10-07 11:00:00,91.71,91.71,91.66,91.66,35961.0,75.3969,75.3969,75.3558,75.3558,35961.0
2019-10-07 11:05:00,91.67,91.69,91.67,91.67,21382.0,75.364,75.3804,75.364,75.364,21382.0
2019-10-07 11:10:00,91.67,91.68,91.66,91.68,4553.0,75.364,75.3722,75.3558,75.3722,4553.0
2019-10-07 11:15:00,91.68,91.69,91.67,91.69,22227.0,75.3722,75.3804,75.364,75.3804,22227.0
2019-10-07 11:20:00,91.68,91.68,91.66,91.67,7145.0,75.3722,75.3722,75.3558,75.364,7145.0
2019-10-07 11:25:00,91.66,91.66,91.64,91.65,7555.0,75.3558,75.3558,75.3393,75.3476,7555.0
2019-10-07 11:30:00,91.66,91.67,91.65,91.66,4441.0,75.3558,75.364,75.3476,75.3558,4441.0
2019-10-07 11:35:00,91.66,91.67,91.65,91.66,8212.0,75.3558,75.364,75.3476,75.3558,8212.0
2019-10-07 11:40:00,91.66,91.67,91.65,91.67,12279.0,75.3558,75.364,75.3476,75.364,12279.0
2019-10-07 11:45:00,91.67,91.67,91.62,91.63,8196.0,75.364,75.364,75.3229,75.3311,8196.0
2019-10-07 11:50:00,91.63,91.65,91.62,91.65,8889.0,75.3311,75.3476,75.3229,75.3476,8889.0
2019-10-07 11:55:00,91.64,91.66,91.63,91.63,6827.0,75.3393,75.3558,75.3311,75.3311,6827.0
2019-10-07 12:00:00,91.63,91.63,91.62,91.62,5410.0,75.3311,75.3311,75.3229,75.3229,5410.0
2019-10-07 12:05:00,91.63,91.63,91.61,91.62,9103.0,75.3311,75.3311,75.3147,75.3229,9103.0
2019-10-07 12:10:00,91.61,91.63,91.6,91.63,9282.0,75.3147,75.3311,75.3065,75.3311,9282.0
2019-10-07 12:15:00,91.62,91.62,91.61,91.61,3856.0,75.3229,75.3229,75.3147,75.3147,3856.0
2019-10-07 12:20:00,91.6,91.6,91.58,91.58,6910.0,75.3065,75.3065,75.29,75.29,6910.0
2019-10-07 12:25:00,91.59,91.59,91.58,91.58,10049.0,75.2982,75.2982,75.29,75.29,10049.0
2019-10-07 12:30:00,91.58,91.59,91.57,91.59,36736.0,75.29,75.2982,75.2818,75.2982,36736.0
2019-10-07 12:35:00,91.59,91.6,91.58,91.59,24269.0,75.2982,75.3065,75.29,75.2982,24269.0
2019-10-07 12:40:00,91.59,91.59,91.58,91.59,7608.0,75.2982,75.2982,75.29,75.2982,7608.0
2019-10-07 12:45:00,91.59,91.59,91.58,91.59,16992.0,75.2982,75.2982,75.29,75.2982,16992.0
2019-10-07 12:50:00,91.59,91.6,91.58,91.59,6617.0,75.2982,75.3065,75.29,75.2982,6617.0
2019-10-07 12:55:00,91.6,91.61,91.59,91.6,10644.0,75.3065,75.3147,75.2982,75.3065,10644.0
2019-10-07 13:00:00,91.62,91.62,91.6,91.61,10038.0,75.3229,75.3229,75.3065,75.3147,10038.0
2019-10-07 13:05:00,91.61,91.62,91.6,91.61,6697.0,75.3147,75.3229,75.3065,75.3147,6697.0
2019-10-07 13:10:00,91.61,91.62,91.59,91.61,13042.0,75.3147,75.3229,75.2982,75.3147,13042.0
2019-10-07 13:15:00,91.61,91.61,91.6,91.61,5781.0,75.3147,75.3147,75.3065,75.3147,5781.0
2019-10-07 13:20:00,91.61,91.61,91.6,91.61,29970.0,75.3147,75.3147,75.3065,75.3147,29970.0
2019-10-07 13:25:00,91.6,91.61,91.59,91.59,8273.0,75.3065,75.3147,75.2982,75.2982,8273.0
2019-10-07 13:30:00,91.6,91.6,91.53,91.57,60007.0,75.3065,75.3065,75.2489,75.2818,60007.0
2019-10-07 13:35:00,91.58,91.58,91.55,91.57,6753.0,75.29,75.29,75.2653,75.2818,6753.0
2019-10-07 13:40:00,91.56,91.59,91.56,91.57,16133.0,75.2736,75.2982,75.2736,75.2818,16133.0
2019-10-07 13:45:00,91.57,91.58,91.55,91.57,10210.0,75.2818,75.29,75.2653,75.2818,10210.0
2019-10-07 13:50:00,91.57,91.58,91.56,91.58,12257.0,75.2818,75.29,75.2736,75.29,12257.0
2019-10-07 13:55:00,91.58,91.59,91.57,91.58,4070.0,75.29,75.2982,75.2818,75.29,4070.0
2019-10-07 14:00:00,91.58,91.6,91.58,91.59,11807.0,75.29,75.3065,75.29,75.2982,11807.0
2019-10-07 14:05:00,91.59,91.6,91.58,91.59,24343.0,75.2982,75.3065,75.29,75.2982,24343.0
2019-10-07 14:10:00,91.6,91.62,91.59,91.62,24236.0,75.3065,75.3229,75.2982,75.3229,24236.0
2019-10-07 14:15:00,91.61,91.61,91.57,91.58,15227.0,75.3147,75.3147,75.2818,75.29,15227.0
2019-10-07 14:20:00,91.58,91.59,91.57,91.58,14438.0,75.29,75.2982,75.2818,75.29,14438.0
2019-10-07 14:25:00,91.58,91.58,91.57,91.58,6623.0,75.29,75.29,75.2818,75.29,6623.0
2019-10-07 14:30:00,91.58,91.58,91.56,91.57,8673.0,75.29,75.29,75.2736,75.2818,8673.0
2019-10-07 14:35:00,91.56,91.57,91.56,91.56,9229.0,75.2736,75.2818,75.2736,75.2736,9229.0
2019-10-07 14:40:00,91.57,91.57,91.56,91.56,14709.0,75.2818,75.2818,75.2736,75.2736,14709.0
2019-10-07 14:45:00,91.56,91.57,91.56,91.56,15873.0,75.2736,75.2818,75.2736,75.2736,15873.0
2019-10-07 14:50:00,91.56,91.59,91.56,91.58,20551.0,75.2736,75.2982,75.2736,75.29,20551.0
2019-10-07 14:55:00,91.58,91.59,91.57,91.58,16979.0,75.29,75.2982,75.2818,75.29,16979.0
2019-10-07 15:00:00,91.58,91.59,91.56,91.56,15022.0,75.29,75.2982,75.2736,75.2736,15022.0
2019-10-07 15:05:00,91.56,91.58,91.56,91.58,10522.0,75.2736,75.29,75.2736,75.29,10522.0
2019-10-07 15:10:00,91.58,91.58,91.57,91.58,13454.0,75.29,75.29,75.2818,75.29,13454.0
2019-10-07 15:15:00,91.58,91.59,91.57,91.58,14699.0,75.29,75.2982,75.2818,75.29,14699.0
2019-10-07 15:20:00,91.58,91.59,91.57,91.59,38824.0,75.29,75.2982,75.2818,75.2982,38824.0
2019-10-07 15:25:00,91.59,91.59,91.56,91.57,19274.0,75.2982,75.2982,75.2736,75.2818,19274.0
2019-10-07 15:30:00,91.57,91.57,91.55,91.55,14022.0,75.2818,75.2818,75.2653,75.2653,14022.0
2019-10-07 15:35:00,91.56,91.56,91.54,91.55,18373.0,75.2736,75.2736,75.2571,75.2653,18373.0
2019-10-07 15:40:00,91.56,91.56,91.53,91.54,28097.0,75.2736,75.2736,75.2489,75.2571,28097.0
2019-10-07 15:45:00,91.54,91.55,91.54,91.55,30819.0,75.2571,75.2653,75.2571,75.2653,30819.0
2019-10-07 15:50:00,91.55,91.55,91.53,91.54,8031.0,75.2653,75.2653,75.2489,75.2571,8031.0
2019-10-07 15:55:00,91.53,91.54,91.51,91.52,102477.0,75.2489,75.2571,75.2325,75.2407,102477.0
2019-10-08 09:30:00,91.74,91.78,91.64,91.7,62447.0,75.4216,75.4544,75.3393,75.3887,62447.0
2019-10-08 09:35:00,91.68,91.7,91.67,91.69,8819.0,75.3722,75.3887,75.364,75.3804,8819.0
2019-10-08 09:40:00,91.7,91.7,91.64,91.66,19810.0,75.3887,75.3887,75.3393,75.3558,19810.0
2019-10-08 09:45:00,91.66,91.68,91.64,91.67,29179.0,75.3558,75.3722,75.3393,75.364,29179.0
2019-10-08 09:50:00,91.67,91.69,91.67,91.69,51924.0,75.364,75.3804,75.364,75.3804,51924.0
2019-10-08 09:55:00,91.69,91.72,91.68,91.7,38630.0,75.3804,75.4051,75.3722,75.3887,38630.0
2019-10-08 10:00:00,91.71,91.71,91.69,91.7,52581.0,75.3969,75.3969,75.3804,75.3887,52581.0
2019-10-08 10:05:00,91.7,91.71,91.68,91.69,42716.0,75.3887,75.3969,75.3722,75.3804,42716.0
2019-10-08 10:10:00,91.69,91.69,91.64,91.65,31147.0,75.3804,75.3804,75.3393,75.3476,31147.0
2019-10-08 10:15:00,91.65,91.68,91.65,91.67,47209.0,75.3476,75.3722,75.3476,75.364,47209.0
2019-10-08 10:20:00,91.68,91.69,91.67,91.69,34844.0,75.3722,75.3804,75.364,75.3804,34844.0
2019-10-08 10:25:00,91.69,91.7,91.68,91.7,33340.0,75.3804,75.3887,75.3722,75.3887,33340.0
2019-10-08 10:30:00,91.7,91.72,91.7,91.7,41928.0,75.3887,75.4051,75.3887,75.3887,41928.0
2019-10-08 10:35:00,91.72,91.73,91.71,91.72,18542.0,75.4051,75.4133,75.3969,75.4051,18542.0
2019-10-08 10:40:00,91.72,91.73,91.71,91.72,3132.0,75.4051,75.4133,75.3969,75.4051,3132.0
2019-10-08 10:45:00,91.7,91.72,91.7,91.72,8673.0,75.3887,75.4051,75.3887,75.4051,8673.0
2019-10-08 10:50:00,91.71,91.72,91.7,91.71,8963.0,75.3969,75.4051,75.3887,75.3969,8963.0
2019-10-08 10:55:00,91.7,91.7,91.66,91.66,16863.0,75.3887,75.3887,75.3558,75.3558,16863.0
2019-10-08 11:00:00,91.67,91.7,91.66,91.69,22255.0,75.364,75.3887,75.3558,75.3804,22255.0
2019-10-08 11:05:00,91.69,91.7,91.68,91.69,7986.0,75.3804,75.3887,75.3722,75.3804,7986.0
2019-10-08 11:10:00,91.69,91.69,91.67,91.68,2565.0,75.3804,75.3804,75.364,75.3722,2565.0
2019-10-08 11:15:00,91.68,91.68,91.66,91.68,5533.0,75.3722,75.3722,75.3558,75.3722,5533.0
2019-10-08 11:20:00,91.68,91.68,91.67,91.68,56140.0,75.3722,75.3722,75.364,75.3722,56140.0
2019-10-08 11:25:00,91.68,91.7,91.67,91.7,295056.0,75.3722,75.3887,75.364,75.3887,295056.0
2019-10-08 11:30:00,91.69,91.7,91.66,91.67,141211.0,75.3804,75.3887,75.3558,75.364,141211.0
2019-10-08 11:35:00,91.66,91.66,91.64,91.64,13368.0,75.3558,75.3558,75.3393,75.3393,13368.0
2019-10-08 11:40:00,91.64,91.65,91.63,91.64,10755.0,75.3393,75.3476,75.3311,75.3393,10755.0
2019-10-08 11:45:00,91.64,91.64,91.62,91.63,7315.0,75.3393,75.3393,75.3229,75.3311,7315.0
2019-10-08 11:50:00,91.62,91.63,91.62,91.63,5916.0,75.3229,75.3311,75.3229,75.3311,5916.0
2019-10-08 11:55:00,91.63,91.64,91.62,91.63,5414.0,75.3311,75.3393,75.3229,75.3311,5414.0
2019-10-08 12:00:00,91.63,91.64,91.62,91.63,7996.0,75.3311,75.3393,75.3229,75.3311,7996.0
2019-10-08 12:05:00,91.63,91.63,91.61,91.62,3188.0,75.3311,75.3311,75.3147,75.3229,3188.0
2019-10-08 12:10:00,91.62,91.63,91.6,91.61,28800.0,75.3229,75.3311,75.3065,75.3147,28800.0
2019-10-08 12:15:00,91.62,91.62,91.6,91.6,4826.0,75.3229,75.3229,75.3065,75.3065,4826.0
2019-10-08 12:20:00,91.6,91.61,91.59,91.6,12751.0,75.3065,75.3147,75.2982,75.3065,12751.0
2019-10-08 12:25:00,91.6,91.61,91.59,91.59,10609.0,75.3065,75.3147,75.2982,75.2982,10609.0
2019-10-08 12:30:00,91.59,91.6,91.59,91.6,4466.0,75.2982,75.3065,75.2982,75.3065,4466.0
2019-10-08 12:35:00,91.59,91.6,91.58,91.59,2600.0,75.2982,75.3065,75.29,75.2982,2600.0
2019-10-08 12:40:00,91.59,91.6,91.58,91.59,35706.0,75.2982,75.3065,75.29,75.2982,35706.0
2019-10-08 12:45:00,91.59,91.6,91.58,91.59,14640.0,75.2982,75.3065,75.29,75.2982,14640.0
2019-10-08 12:50:00,91.59,91.59,91.57,91.58,5165.0,75.2982,75.2982,75.2818,75.29,5165.0
2019-10-08 12:55:00,91.58,91.58,91.57,91.58,7964.0,75.29,75.29,75.2818,75.29,7964.0
2019-10-08 13:00:00,91.58,91.58,91.55,91.56,19804.0,75.29,75.29,75.2653,75.2736,19804.0
2019-10-08 13:05:00,91.56,91.58,91.55,91.57,3941.0,75.2736,75.29,75.2653,75.2818,3941.0
2019-10-08 13:10:00,91.56,91.57,91.55,91.55,5827.0,75.2736,75.2818,75.2653,75.2653,5827.0
2019-10-08 13:15:00,91.55,91.55,91.53,91.54,17495.0,75.2653,75.2653,75.2489,75.2571,17495.0
2019-10-08 13:20:00,91.53,91.54,91.53,91.54,6605.0,75.2489,75.2571,75.2489,75.2571,6605.0
2019-10-08 13:25:00,91.54,91.55,91.53,91.54,22311.0,75.2571,75.2653,75.2489,75.2571,22311.0
2019-10-08 13:30:00,91.54,91.57,91.53,91.56,33164.0,75.2571,75.2818,75.2489,75.2736,33164.0
2019-10-08 13:35:00,91.57,91.59,91.57,91.58,4568.0,75.2818,75.2982,75.2818,75.29,4568.0
2019-10-08 13:40:00,91.58,91.59,91.57,91.59,27991.0,75.29,75.2982,75.2818,75.2982,27991.0
2019-10-08 13:45:00,91.59,91.59,91.58,91.59,186045.0,75.2982,75.2982,75.29,75.2982,186045.0
2019-10-08 13:50:00,91.59,91.59,91.58,91.59,28591.0,75.2982,75.2982,75.29,75.2982,28591.0
2019-10-08 13:55:00,91.59,91.6,91.58,91.59,29729.0,75.2982,75.3065,75.29,75.2982,29729.0
2019-10-08 14:00:00,91.59,91.6,91.59,91.59,39543.0,75.2982,75.3065,75.2982,75.2982,39543.0
2019-10-08 14:05:00,91.6,91.6,91.57,91.58,20993.0,75.3065,75.3065,75.2818,75.29,20993.0
2019-10-08 14:10:00,91.59,91.59,91.54,91.56,37313.0,75.2982,75.2982,75.2571,75.2736,37313.0
2019-10-08 14:15:00,91.56,91.57,91.55,91.55,6447.0,75.2736,75.2818,75.2653,75.2653,6447.0
2019-10-08 14:20:00,91.56,91.58,91.56,91.57,7245.0,75.2736,75.29,75.2736,75.2818,7245.0
2019-10-08 14:25:00,91.58,91.59,91.57,91.58,4799.0,75.29,75.2982,75.2818,75.29,4799.0
2019-10-08 14:30:00,91.58,91.64,91.53,91.54,68104.0,75.29,75.3393,75.2489,75.2571,68104.0
2019-10-08 14:35:00,91.55,91.57,91.53,91.56,12873.0,75.2653,75.2818,75.2489,75.2736,12873.0
2019-10-08 14:40:00,91.56,91.59,91.54,91.59,9409.0,75.2736,75.2982,75.2571,75.2982,9409.0
2019-10-08 14:45:00,91.58,91.6,91.57,91.58,19223.0,75.29,75.3065,75.2818,75.29,19223.0
2019-10-08 14:50:00,91.58,91.59,91.56,91.58,9161.0,75.29,75.2982,75.2736,75.29,9161.0
2019-10-08 14:55:00,91.58,91.69,91.56,91.63,127015.0,75.29,75.3804,75.2736,75.3311,127015.0
2019-10-08 15:00:00,91.63,91.65,91.57,91.64,103585.0,75.3311,75.3476,75.2818,75.3393,103585.0
2019-10-08 15:05:00,91.64,91.64,91.59,91.63,29552.0,75.3393,75.3393,75.2982,75.3311,29552.0
2019-10-08 15:10:00,91.64,91.67,91.63,91.66,26488.0,75.3393,75.364,75.3311,75.3558,26488.0
2019-10-08 15:15:00,91.65,91.66,91.62,91.65,50831.0,75.3476,75.3558,75.3229,75.3476,50831.0
2019-10-08 15:20:00,91.65,91.66,91.62,91.62,68876.0,75.3476,75.3558,75.3229,75.3229,68876.0
2019-10-08 15:25:00,91.63,91.64,91.62,91.62,62793.0,75.3311,75.3393,75.3229,75.3229,62793.0
2019-10-08 15:30:00,91.63,91.65,91.62,91.63,27724.0,75.3311,75.3476,75.3229,75.3311,27724.0
2019-10-08 15:35:00,91.63,91.63,91.61,91.62,13778.0,75.3311,75.3311,75.3147,75.3229,13778.0
2019-10-08 15:40:00,91.62,91.62,91.58,91.6,30758.0,75.3229,75.3229,75.29,75.3065,30758.0
2019-10-08 15:45:00,91.6,91.61,91.58,91.59,44438.0,75.3065,75.3147,75.29,75.2982,44438.0
2019-10-08 15:50:00,91.58,91.6,91.57,91.59,8939.0,75.29,75.3065,75.2818,75.2982,8939.0
2019-10-08 15:55:00,91.59,91.59,91.57,91.59,71345.0,75.2982,75.2982,75.2818,75.2982,71345.0
2019-10-09 09:30:00,91.68,91.79,91.61,91.61,29891.0,75.3722,75.4627,75.3147,75.3147,29891.0
2019-10-09 09:35:00,91.61,91.62,91.58,91.6,36768.0,75.3147,75.3229,75.29,75.3065,36768.0
2019-10-09 09:40:00,91.6,91.6,91.56,91.56,23232.0,75.3065,75.3065,75.2736,75.2736,23232.0
2019-10-09 09:45:00,91.56,91.57,91.55,91.56,57637.0,75.2736,75.2818,75.2653,75.2736,57637.0
2019-10-09 09:50:00,91.56,91.58,91.56,91.57,166174.0,75.2736,75.29,75.2736,75.2818,166174.0
2019-10-09 09:55:00,91.57,91.58,91.56,91.58,12310.0,75.2818,75.29,75.2736,75.29,12310.0
2019-10-09 10:00:00,91.57,91.59,91.57,91.58,18796.0,75.2818,75.2982,75.2818,75.29,18796.0
2019-10-09 10:05:00,91.59,91.59,91.58,91.59,4050.0,75.2982,75.2982,75.29,75.2982,4050.0
2019-10-09 10:10:00,91.59,91.59,91.58,91.59,13840.0,75.2982,75.2982,75.29,75.2982,13840.0
2019-10-09 10:15:00,91.59,91.6,91.58,91.59,19912.0,75.2982,75.3065,75.29,75.2982,19912.0
2019-10-09 10:20:00,91.58,91.59,91.58,91.59,26892.0,75.29,75.2982,75.29,75.2982,26892.0
2019-10-09 10:25:00,91.59,91.59,91.58,91.58,19222.0,75.2982,75.2982,75.29,75.29,19222.0
2019-10-09 10:30:00,91.58,91.59,91.56,91.56,32180.0,75.29,75.2982,75.2736,75.2736,32180.0
2019-10-09 10:35:00,91.56,91.57,91.55,91.55,6195.0,75.2736,75.2818,75.2653,75.2653,6195.0
2019-10-09 10:40:00,91.56,91.58,91.55,91.58,33942.0,75.2736,75.29,75.2653,75.29,33942.0
2019-10-09 10:45:00,91.57,91.58,91.57,91.58,23261.0,75.2818,75.29,75.2818,75.29,23261.0
2019-10-09 10:50:00,91.58,91.58,91.57,91.58,10413.0,75.29,75.29,75.2818,75.29,10413.0
2019-10-09 10:55:00,91.58,91.58,91.54,91.55,12238.0,75.29,75.29,75.2571,75.2653,12238.0
2019-10-09 11:00:00,91.55,91.56,91.53,91.55,51809.0,75.2653,75.2736,75.2489,75.2653,51809.0
2019-10-09 11:05:00,91.55,91.55,91.52,91.54,62251.0,75.2653,75.2653,75.2407,75.2571,62251.0
2019-10-09 11:10:00,91.54,91.57,91.54,91.57,28617.0,75.2571,75.2818,75.2571,75.2818,28617.0
2019-10-09 11:15:00,91.56,91.57,91.54,91.56,28719.0,75.2736,75.2818,75.2571,75.2736,28719.0
2019-10-09 11:20:00,91.57,91.58,91.56,91.58,15641.0,75.2818,75.29,75.2736,75.29,15641.0
2019-10-09 11:25:00,91.58,91.58,91.57,91.58,52487.0,75.29,75.29,75.2818,75.29,52487.0
2019-10-09 11:30:00,91.58,91.58,91.55,91.56,28045.0,75.29,75.29,75.2653,75.2736,28045.0
2019-10-09 11:35:00,91.56,91.56,91.54,91.55,37862.0,75.2736,75.2736,75.2571,75.2653,37862.0
2019-10-09 11:40:00,91.56,91.56,91.54,91.54,36722.0,75.2736,75.2736,75.2571,75.2571,36722.0
2019-10-09 11:45:00,91.54,91.55,91.52,91.53,48733.0,75.2571,75.2653,75.2407,75.2489,48733.0
2019-10-09 11:50:00,91.53,91.53,91.52,91.52,6605.0,75.2489,75.2489,75.2407,75.2407,6605.0
2019-10-09 11:55:00,91.53,91.53,91.51,91.53,23879.0,75.2489,75.2489,75.2325,75.2489,23879.0
2019-10-09 12:00:00,91.52,91.52,91.5,91.51,5359.0,75.2407,75.2407,75.2242,75.2325,5359.0
2019-10-09 12:05:00,91.51,91.53,91.5,91.53,17677.0,75.2325,75.2489,75.2242,75.2489,17677.0
2019-10-09 12:10:00,91.52,91.53,91.5,91.51,8466.0,75.2407,75.2489,75.2242,75.2325,8466.0
2019-10-09 12:15:00,91.51,91.51,91.48,91.48,3625.0,75.2325,75.2325,75.2078,75.2078,3625.0
2019-10-09 12:20:00,91.49,91.5,91.48,91.49,7636.0,75.216,75.2242,75.2078,75.216,7636.0
2019-10-09 12:25:00,91.49,91.5,91.48,91.49,5113.0,75.216,75.2242,75.2078,75.216,5113.0
2019-10-09 12:30:00,91.48,91.49,91.48,91.48,904.0,75.2078,75.216,75.2078,75.2078,904.0
2019-10-09 12:35:00,91.49,91.5,91.48,91.5,15599.0,75.216,75.2242,75.2078,75.2242,15599.0
2019-10-09 12:40:00,91.5,91.5,91.48,91.5,9553.0,75.2242,75.2242,75.2078,75.2242,9553.0
2019-10-09 12:45:00,91.5,91.5,91.44,91.45,13579.0,75.2242,75.2242,75.1749,75.1831,13579.0
2019-10-09 12:50:00,91.45,91.47,91.44,91.45,114001.0,75.1831,75.1996,75.1749,75.1831,114001.0
2019-10-09 12:55:00,91.46,91.46,91.43,91.44,76319.0,75.1914,75.1914,75.1667,75.1749,76319.0
2019-10-09 13:00:00,91.44,91.49,91.42,91.46,30343.0,75.1749,75.216,75.1585,75.1914,30343.0
2019-10-09 13:05:00,91.46,91.49,91.45,91.48,6449.0,75.1914,75.216,75.1831,75.2078,6449.0
2019-10-09 13:10:00,91.49,91.5,91.47,91.48,3288.0,75.216,75.2242,75.1996,75.2078,3288.0
2019-10-09 13:15:00,91.48,91.5,91.47,91.49,8944.0,75.2078,75.2242,75.1996,75.216,8944.0
2019-10-09 13:20:00,91.5,91.51,91.49,91.51,23779.0,75.2242,75.2325,75.216,75.2325,23779.0
2019-10-09 13:25:00,91.51,91.51,91.5,91.51,2883.0,75.2325,75.2325,75.2242,75.2325,2883.0
2019-10-09 13:30:00,91.51,91.51,91.5,91.51,10675.0,75.2325,75.2325,75.2242,75.2325,10675.0
2019-10-09 13:35:00,91.5,91.5,91.47,91.48,5922.0,75.2242,75.2242,75.1996,75.2078,5922.0
2019-10-09 13:40:00,91.48,91.48,91.47,91.48,7030.0,75.2078,75.2078,75.1996,75.2078,7030.0
2019-10-09 13:45:00,91.48,91.48,91.47,91.48,2182.0,75.2078,75.2078,75.1996,75.2078,2182.0
2019-10-09 13:50:00,91.48,91.49,91.47,91.48,5780.0,75.2078,75.216,75.1996,75.2078,5780.0
2019-10-09 13:55:00,91.48,91.49,91.48,91.48,13346.0,75.2078,75.216,75.2078,75.2078,13346.0
2019-10-09 14:00:00,91.49,91.53,91.45,91.52,21699.0,75.216,75.2489,75.1831,75.2407,21699.0
2019-10-09 14:05:00,91.52,91.52,91.47,91.52,31222.0,75.2407,75.2407,75.1996,75.2407,31222.0
2019-10-09 14:10:00,91.52,91.52,91.49,91.5,10596.0,75.2407,75.2407,75.216,75.2242,10596.0
2019-10-09 14:15:00,91.51,91.52,91.49,91.5,13688.0,75.2325,75.2407,75.216,75.2242,13688.0
2019-10-09 14:20:00,91.5,91.5,91.46,91.47,5887.0,75.2242,75.2242,75.1914,75.1996,5887.0
2019-10-09 14:25:00,91.47,91.48,91.46,91.47,4830.0,75.1996,75.2078,75.1914,75.1996,4830.0
2019-10-09 14:30:00,91.47,91.49,91.46,91.48,30741.0,75.1996,75.216,75.1914,75.2078,30741.0
2019-10-09 14:35:00,91.48,91.51,91.48,91.51,48915.0,75.2078,75.2325,75.2078,75.2325,48915.0
2019-10-09 14:40:00,91.51,91.52,91.5,91.51,5702.0,75.2325,75.2407,75.2242,75.2325,5702.0
2019-10-09 14:45:00,91.51,91.51,91.49,91.51,17331.0,75.2325,75.2325,75.216,75.2325,17331.0
2019-10-09 14:50:00,91.51,91.51,91.47,91.48,9442.0,75.2325,75.2325,75.1996,75.2078,9442.0
2019-10-09 14:55:00,91.48,91.49,91.47,91.47,3344.0,75.2078,75.216,75.1996,75.1996,3344.0
2019-10-09 15:00:00,91.47,91.49,91.46,91.48,13831.0,75.1996,75.216,75.1914,75.2078,13831.0
2019-10-09 15:05:00,91.49,91.49,91.46,91.47,17370.0,75.216,75.216,75.1914,75.1996,17370.0
2019-10-09 15:10:00,91.47,91.48,91.47,91.48,4069.0,75.1996,75.2078,75.1996,75.2078,4069.0
2019-10-09 15:15:00,91.47,91.5,91.47,91.5,13078.0,75.1996,75.2242,75.1996,75.2242,13078.0
2019-10-09 15:20:00,91.5,91.5,91.47,91.48,7178.0,75.2242,75.2242,75.1996,75.2078,7178.0
2019-10-09 15:25:00,91.48,91.48,91.47,91.48,4693.0,75.2078,75.2078,75.1996,75.2078,4693.0
2019-10-09 15:30:00,91.48,91.48,91.45,91.48,13323.0,75.2078,75.2078,75.1831,75.2078,13323.0
2019-10-09 15:35:00,91.47,91.48,91.47,91.48,7823.0,75.1996,75.2078,75.1996,75.2078,7823.0
2019-10-09 15:40:00,91.47,91.52,91.45,91.51,70871.0,75.1996,75.2407,75.1831,75.2325,70871.0
2019-10-09 15:45:00,91.5,91.51,91.47,91.48,11496.0,75.2242,75.2325,75.1996,75.2078,11496.0
2019-10-09 15:50:00,91.48,91.49,91.47,91.48,19009.0,75.2078,75.216,75.1996,75.2078,19009.0
2019-10-09 15:55:00,91.47,91.51,91.46,91.51,19491.0,75.1996,75.2325,75.1914,75.2325,19491.0
2019-10-10 09:30:00,91.36,91.4,91.28,91.31,22574.0,75.1091,75.142,75.0434,75.068,22574.0
2019-10-10 09:35:00,91.3,91.3,91.27,91.3,16156.0,75.0598,75.0598,75.0352,75.0598,16156.0
2019-10-10 09:40:00,91.29,91.3,91.27,91.3,9788.0,75.0516,75.0598,75.0352,75.0598,9788.0
2019-10-10 09:45:00,91.29,91.29,91.27,91.29,11524.0,75.0516,75.0516,75.0352,75.0516,11524.0
2019-10-10 09:50:00,91.28,91.29,91.24,91.27,49411.0,75.0434,75.0516,75.0105,75.0352,49411.0
2019-10-10 09:55:00,91.27,91.27,91.24,91.25,8173.0,75.0352,75.0352,75.0105,75.0187,8173.0
2019-10-10 10:00:00,91.26,91.28,91.26,91.27,15396.0,75.0269,75.0434,75.0269,75.0352,15396.0
2019-10-10 10:05:00,91.26,91.28,91.25,91.28,6467.0,75.0269,75.0434,75.0187,75.0434,6467.0
2019-10-10 10:10:00,91.28,91.28,91.24,91.25,14131.0,75.0434,75.0434,75.0105,75.0187,14131.0
2019-10-10 10:15:00,91.25,91.25,91.19,91.2,26435.0,75.0187,75.0187,74.9694,74.9776,26435.0
2019-10-10 10:20:00,91.21,91.24,91.21,91.23,25657.0,74.9858,75.0105,74.9858,75.0023,25657.0
2019-10-10 10:25:00,91.21,91.22,91.19,91.2,8054.0,74.9858,74.994,74.9694,74.9776,8054.0
2019-10-10 10:30:00,91.19,91.21,91.17,91.18,8700.0,74.9694,74.9858,74.9529,74.9612,8700.0
2019-10-10 10:35:00,91.18,91.22,91.17,91.21,10195.0,74.9612,74.994,74.9529,74.9858,10195.0
2019-10-10 10:40:00,91.22,91.25,91.21,91.23,24663.0,74.994,75.0187,74.9858,75.0023,24663.0
2019-10-10 10:45:00,91.23,91.23,91.21,91.22,6444.0,75.0023,75.0023,74.9858,74.994,6444.0
2019-10-10 10:50:00,91.22,91.23,91.2,91.22,10874.0,74.994,75.0023,74.9776,74.994,10874.0
2019-10-10 10:55:00,91.21,91.22,91.21,91.21,6313.0,74.9858,74.994,74.9858,74.9858,6313.0
2019-10-10 11:00:00,91.22,91.24,91.21,91.24,15612.0,74.994,75.0105,74.9858,75.0105,15612.0
2019-10-10 11:05:00,91.24,91.26,91.23,91.26,12904.0,75.0105,75.0269,75.0023,75.0269,12904.0
2019-10-10 11:10:00,91.26,91.26,91.25,91.25,11507.0,75.0269,75.0269,75.0187,75.0187,11507.0
2019-10-10 11:15:00,91.25,91.25,91.23,91.25,92678.0,75.0187,75.0187,75.0023,75.0187,92678.0
2019-10-10 11:20:00,91.25,91.28,91.24,91.27,145408.0,75.0187,75.0434,75.0105,75.0352,145408.0
2019-10-10 11:25:00,91.27,91.29,91.26,91.29,12766.0,75.0352,75.0516,75.0269,75.0516,12766.0
2019-10-10 11:30:00,91.28,91.29,91.26,91.26,33401.0,75.0434,75.0516,75.0269,75.0269,33401.0
2019-10-10 11:35:00,91.26,91.26,91.24,91.25,26683.0,75.0269,75.0269,75.0105,75.0187,26683.0
2019-10-10 11:40:00,91.25,91.25,91.24,91.25,4512.0,75.0187,75.0187,75.0105,75.0187,4512.0
2019-10-10 11:45:00,91.24,91.25,91.22,91.24,9346.0,75.0105,75.0187,74.994,75.0105,9346.0
2019-10-10 11:50:00,91.23,91.24,91.22,91.22,340780.0,75.0023,75.0105,74.994,74.994,340780.0
2019-10-10 11:55:00,91.23,91.23,91.21,91.22,12567.0,75.0023,75.0023,74.9858,74.994,12567.0
2019-10-10 12:00:00,91.22,91.22,91.19,91.2,25772.0,74.994,74.994,74.9694,74.9776,25772.0
2019-10-10 12:05:00,91.2,91.21,91.19,91.2,14384.0,74.9776,74.9858,74.9694,74.9776,14384.0
2019-10-10 12:10:00,91.2,91.21,91.2,91.2,7000.0,74.9776,74.9858,74.9776,74.9776,7000.0
2019-10-10 12:15:00,91.2,91.21,91.2,91.2,38650.0,74.9776,74.9858,74.9776,74.9776,38650.0
2019-10-10 12:20:00,91.2,91.22,91.2,91.22,11666.0,74.9776,74.994,74.9776,74.994,11666.0
2019-10-10 12:25:00,91.22,91.22,91.2,91.2,22346.0,74.994,74.994,74.9776,74.9776,22346.0
2019-10-10 12:30:00,91.2,91.22,91.2,91.22,32229.0,74.9776,74.994,74.9776,74.994,32229.0
2019-10-10 12:35:00,91.22,91.25,91.21,91.22,109814.0,74.994,75.0187,74.9858,74.994,109814.0
2019-10-10 12:40:00,91.21,91.22,91.17,91.17,66363.0,74.9858,74.994,74.9529,74.9529,66363.0
2019-10-10 12:45:00,91.17,91.18,91.16,91.17,12048.0,74.9529,74.9612,74.9447,74.9529,12048.0
2019-10-10 12:50:00,91.17,91.17,91.15,91.16,39421.0,74.9529,74.9529,74.9365,74.9447,39421.0
2019-10-10 12:55:00,91.16,91.16,91.15,91.15,7048.0,74.9447,74.9447,74.9365,74.9365,7048.0
2019-10-10 13:00:00,91.16,91.24,91.15,91.23,86911.0,74.9447,75.0105,74.9365,75.0023,86911.0
2019-10-10 13:05:00,91.23,91.24,91.21,91.21,16568.0,75.0023,75.0105,74.9858,74.9858,16568.0
2019-10-10 13:10:00,91.22,91.22,91.18,91.2,11854.0,74.994,74.994,74.9612,74.9776,11854.0
2019-10-10 13:15:00,91.21,91.21,91.19,91.2,4648.0,74.9858,74.9858,74.9694,74.9776,4648.0
2019-10-10 13:20:00,91.2,91.22,91.2,91.22,5683.0,74.9776,74.994,74.9776,74.994,5683.0
2019-10-10 13:25:00,91.22,91.23,91.21,91.23,23155.0,74.994,75.0023,74.9858,75.0023,23155.0
2019-10-10 13:30:00,91.23,91.25,91.22,91.25,8829.0,75.0023,75.0187,74.994,75.0187,8829.0
2019-10-10 13:35:00,91.25,91.27,91.24,91.26,72950.0,75.0187,75.0352,75.0105,75.0269,72950.0
2019-10-10 13:40:00,91.26,91.28,91.25,91.26,13276.0,75.0269,75.0434,75.0187,75.0269,13276.0
2019-10-10 13:45:00,91.27,91.27,91.26,91.27,2936.0,75.0352,75.0352,75.0269,75.0352,2936.0
2019-10-10 13:50:00,91.27,91.28,91.24,91.25,16889.0,75.0352,75.0434,75.0105,75.0187,16889.0
2019-10-10 13:55:00,91.25,91.25,91.24,91.24,5315.0,75.0187,75.0187,75.0105,75.0105,5315.0
2019-10-10 14:00:00,91.24,91.25,91.22,91.25,200434.0,75.0105,75.0187,74.994,75.0187,200434.0
2019-10-10 14:05:00,91.23,91.26,91.23,91.23,190087.0,75.0023,75.0269,75.0023,75.0023,190087.0
2019-10-10 14:10:00,91.24,91.24,91.21,91.24,11332.0,75.0105,75.0105,74.9858,75.0105,11332.0
2019-10-10 14:15:00,91.23,91.24,91.22,91.23,9356.0,75.0023,75.0105,74.994,75.0023,9356.0
2019-10-10 14:20:00,91.23,91.24,91.21,91.23,3657.0,75.0023,75.0105,74.9858,75.0023,3657.0
2019-10-10 14:25:00,91.22,91.24,91.22,91.22,13504.0,74.994,75.0105,74.994,74.994,13504.0
2019-10-10 14:30:00,91.22,91.23,91.21,91.23,12285.0,74.994,75.0023,74.9858,75.0023,12285.0
2019-10-10 14:35:00,91.23,91.24,91.21,91.24,18933.0,75.0023,75.0105,74.9858,75.0105,18933.0
2019-10-10 14:40:00,91.24,91.25,91.23,91.25,11423.0,75.0105,75.0187,75.0023,75.0187,11423.0
2019-10-10 14:45:00,91.24,91.24,91.21,91.23,26877.0,75.0105,75.0105,74.9858,75.0023,26877.0
2019-10-10 14:50:00,91.23,91.25,91.22,91.24,29619.0,75.0023,75.0187,74.994,75.0105,29619.0
2019-10-10 14:55:00,91.25,91.25,91.18,91.19,17538.0,75.0187,75.0187,74.9612,74.9694,17538.0
2019-10-10 15:00:00,91.19,91.22,91.18,91.18,9947.0,74.9694,74.994,74.9612,74.9612,9947.0
2019-10-10 15:05:00,91.19,91.19,91.15,91.16,7177.0,74.9694,74.9694,74.9365,74.9447,7177.0
2019-10-10 15:10:00,91.15,91.18,91.15,91.17,11648.0,74.9365,74.9612,74.9365,74.9529,11648.0
2019-10-10 15:15:00,91.17,91.18,91.16,91.16,7192.0,74.9529,74.9612,74.9447,74.9447,7192.0
2019-10-10 15:20:00,91.17,91.17,91.15,91.16,10075.0,74.9529,74.9529,74.9365,74.9447,10075.0
2019-10-10 15:25:00,91.16,91.17,91.15,91.16,16794.0,74.9447,74.9529,74.9365,74.9447,16794.0
2019-10-10 15:30:00,91.16,91.17,91.15,91.15,37946.0,74.9447,74.9529,74.9365,74.9365,37946.0
2019-10-10 15:35:00,91.15,91.16,91.15,91.15,9522.0,74.9365,74.9447,74.9365,74.9365,9522.0
2019-10-10 15:40:00,91.16,91.16,91.15,91.15,10793.0,74.9447,74.9447,74.9365,74.9365,10793.0
2019-10-10 15:45:00,91.15,91.16,91.15,91.16,19820.0,74.9365,74.9447,74.9365,74.9447,19820.0
2019-10-10 15:50:00,91.15,91.16,91.14,91.15,34623.0,74.9365,74.9447,74.9283,74.9365,34623.0
2019-10-10 15:55:00,91.15,91.15,91.11,91.13,97638.0,74.9365,74.9365,74.9036,74.9201,97638.0
2019-10-11 09:30:00,90.93,90.99,90.85,90.96,79120.0,74.7556,74.805,74.6899,74.7803,79120.0
2019-10-11 09:35:00,90.98,91.0,90.96,90.98,9744.0,74.7967,74.8132,74.7803,74.7967,9744.0
2019-10-11 09:40:00,90.98,90.99,90.95,90.96,9453.0,74.7967,74.805,74.7721,74.7803,9453.0
2019-10-11 09:45:00,90.96,91.01,90.94,90.98,46106.0,74.7803,74.8214,74.7639,74.7967,46106.0
2019-10-11 09:50:00,90.96,90.98,90.92,90.94,6317.0,74.7803,74.7967,74.7474,74.7639,6317.0
2019-10-11 09:55:00,90.93,90.97,90.92,90.97,6958.0,74.7556,74.7885,74.7474,74.7885,6958.0
2019-10-11 10:00:00,90.96,90.96,90.92,90.94,24378.0,74.7803,74.7803,74.7474,74.7639,24378.0
2019-10-11 10:05:00,90.94,90.96,90.92,90.93,32585.0,74.7639,74.7803,74.7474,74.7556,32585.0
2019-10-11 10:10:00,90.93,90.93,90.91,90.93,57425.0,74.7556,74.7556,74.7392,74.7556,57425.0
2019-10-11 10:15:00,90.92,90.95,90.91,90.92,13578.0,74.7474,74.7721,74.7392,74.7474,13578.0
2019-10-11 10:20:00,90.94,90.95,90.88,90.88,13160.0,74.7639,74.7721,74.7145,74.7145,13160.0
2019-10-11 10:25:00,90.87,90.89,90.86,90.88,34175.0,74.7063,74.7227,74.6981,74.7145,34175.0
2019-10-11 10:30:00,90.89,90.89,90.85,90.86,17450.0,74.7227,74.7227,74.6899,74.6981,17450.0
2019-10-11 10:35:00,90.87,90.87,90.84,90.86,28354.0,74.7063,74.7063,74.6816,74.6981,28354.0
2019-10-11 10:40:00,90.86,90.87,90.82,90.82,58120.0,74.6981,74.7063,74.6652,74.6652,58120.0
2019-10-11 10:45:00,90.82,90.87,90.81,90.85,41732.0,74.6652,74.7063,74.657,74.6899,41732.0
2019-10-11 10:50:00,90.86,90.86,90.83,90.85,8361.0,74.6981,74.6981,74.6734,74.6899,8361.0
2019-10-11 10:55:00,90.86,90.87,90.84,90.87,5291.0,74.6981,74.7063,74.6816,74.7063,5291.0
2019-10-11 11:00:00,90.87,90.91,90.87,90.89,30529.0,74.7063,74.7392,74.7063,74.7227,30529.0
2019-10-11 11:05:00,90.89,90.92,90.87,90.9,8553.0,74.7227,74.7474,74.7063,74.731,8553.0
2019-10-11 11:10:00,90.91,90.94,90.91,90.92,10191.0,74.7392,74.7639,74.7392,74.7474,10191.0
2019-10-11 11:15:00,90.92,90.92,90.87,90.87,9607.0,74.7474,74.7474,74.7063,74.7063,9607.0
2019-10-11 11:20:00,90.87,90.88,90.85,90.88,12329.0,74.7063,74.7145,74.6899,74.7145,12329.0
2019-10-11 11:25:00,90.87,90.89,90.85,90.87,14657.0,74.7063,74.7227,74.6899,74.7063,14657.0
2019-10-11 11:30:00,90.87,90.88,90.85,90.85,10723.0,74.7063,74.7145,74.6899,74.6899,10723.0
2019-10-11 11:35:00,90.85,90.89,90.85,90.88,17206.0,74.6899,74.7227,74.6899,74.7145,17206.0
2019-10-11 11:40:00,90.88,90.89,90.86,90.86,15371.0,74.7145,74.7227,74.6981,74.6981,15371.0
2019-10-11 11:45:00,90.87,90.9,90.82,90.89,46609.0,74.7063,74.731,74.6652,74.7227,46609.0
2019-10-11 11:50:00,90.9,90.91,90.86,90.86,13050.0,74.731,74.7392,74.6981,74.6981,13050.0
2019-10-11 11:55:00,90.86,90.87,90.85,90.87,6887.0,74.6981,74.7063,74.6899,74.7063,6887.0
2019-10-11 12:00:00,90.86,90.89,90.8,90.89,11368.0,74.6981,74.7227,74.6488,74.7227,11368.0
2019-10-11 12:05:00,90.9,90.93,90.89,90.9,8858.0,74.731,74.7556,74.7227,74.731,8858.0
2019-10-11 12:10:00,90.9,90.9,90.87,90.89,45330.0,74.731,74.731,74.7063,74.7227,45330.0
2019-10-11 12:15:00,90.89,90.92,90.88,90.88,13003.0,74.7227,74.7474,74.7145,74.7145,13003.0
2019-10-11 12:20:00,90.89,90.89,90.83,90.84,30753.0,74.7227,74.7227,74.6734,74.6816,30753.0
2019-10-11 12:25:00,90.84,90.86,90.84,90.85,16987.0,74.6816,74.6981,74.6816,74.6899,16987.0
2019-10-11 12:30:00,90.84,90.86,90.84,90.85,95490.0,74.6816,74.6981,74.6816,74.6899,95490.0
2019-10-11 12:35:00,90.87,90.89,90.85,90.88,12289.0,74.7063,74.7227,74.6899,74.7145,12289.0
2019-10-11 12:40:00,90.88,90.92,90.87,90.91,15668.0,74.7145,74.7474,74.7063,74.7392,15668.0
2019-10-11 12:45:00,90.91,90.94,90.9,90.94,20861.0,74.7392,74.7639,74.731,74.7639,20861.0
2019-10-11 12:50:00,90.93,90.94,90.88,90.92,26159.0,74.7556,74.7639,74.7145,74.7474,26159.0
2019-10-11 12:55:00,90.92,90.94,90.9,90.94,8900.0,74.7474,74.7639,74.731,74.7639,8900.0
2019-10-11 13:00:00,90.93,90.93,90.9,90.9,3419.0,74.7556,74.7556,74.731,74.731,3419.0
2019-10-11 13:05:00,90.91,90.93,90.89,90.89,9517.0,74.7392,74.7556,74.7227,74.7227,9517.0
2019-10-11 13:10:00,90.89,90.9,90.86,90.87,13340.0,74.7227,74.731,74.6981,74.7063,13340.0
2019-10-11 13:15:00,90.88,90.9,90.87,90.88,6253.0,74.7145,74.731,74.7063,74.7145,6253.0
2019-10-11 13:20:00,90.88,90.9,90.87,90.9,19712.0,74.7145,74.731,74.7063,74.731,19712.0
2019-10-11 13:25:00,90.9,90.91,90.85,90.9,34215.0,74.731,74.7392,74.6899,74.731,34215.0
2019-10-11 13:30:00,90.89,90.92,90.88,90.91,14731.0,74.7227,74.7474,74.7145,74.7392,14731.0
2019-10-11 13:35:00,90.92,90.94,90.91,90.93,4125.0,74.7474,74.7639,74.7392,74.7556,4125.0
2019-10-11 13:40:00,90.93,90.96,90.92,90.96,5742.0,74.7556,74.7803,74.7474,74.7803,5742.0
2019-10-11 13:45:00,90.96,90.97,90.94,90.95,139394.0,74.7803,74.7885,74.7639,74.7721,139394.0
2019-10-11 13:50:00,90.95,90.98,90.94,90.96,23864.0,74.7721,74.7967,74.7639,74.7803,23864.0
2019-10-11 13:55:00,90.96,90.98,90.95,90.97,36742.0,74.7803,74.7967,74.7721,74.7885,36742.0
2019-10-11 14:00:00,90.97,90.98,90.95,90.96,11304.0,74.7885,74.7967,74.7721,74.7803,11304.0
2019-10-11 14:05:00,90.96,90.99,90.95,90.99,4732.0,74.7803,74.805,74.7721,74.805,4732.0
2019-10-11 14:10:00,90.99,91.0,90.97,90.97,3928.0,74.805,74.8132,74.7885,74.7885,3928.0
2019-10-11 14:15:00,90.98,90.99,90.97,90.98,23120.0,74.7967,74.805,74.7885,74.7967,23120.0
2019-10-11 14:20:00,90.98,90.99,90.95,90.96,13524.0,74.7967,74.805,74.7721,74.7803,13524.0
2019-10-11 14:25:00,90.96,90.97,90.95,90.96,6364.0,74.7803,74.7885,74.7721,74.7803,6364.0
2019-10-11 14:30:00,90.96,90.97,90.94,90.95,13786.0,74.7803,74.7885,74.7639,74.7721,13786.0
2019-10-11 14:35:00,90.95,90.95,90.94,90.95,100778.0,74.7721,74.7721,74.7639,74.7721,100778.0
2019-10-11 14:40:00,90.95,90.96,90.94,90.94,7867.0,74.7721,74.7803,74.7639,74.7639,7867.0
2019-10-11 14:45:00,90.94,90.95,90.93,90.94,16097.0,74.7639,74.7721,74.7556,74.7639,16097.0
2019-10-11 14:50:00,90.94,90.94,90.93,90.94,36078.0,74.7639,74.7639,74.7556,74.7639,36078.0
2019-10-11 14:55:00,90.94,90.94,90.91,90.92,43289.0,74.7639,74.7639,74.7392,74.7474,43289.0
2019-10-11 15:00:00,90.91,90.91,90.87,90.89,20503.0,74.7392,74.7392,74.7063,74.7227,20503.0
2019-10-11 15:05:00,90.88,90.9,90.88,90.89,24137.0,74.7145,74.731,74.7145,74.7227,24137.0
2019-10-11 15:10:00,90.9,90.91,90.88,90.88,30065.0,74.731,74.7392,74.7145,74.7145,30065.0
2019-10-11 15:15:00,90.88,90.92,90.88,90.9,11232.0,74.7145,74.7474,74.7145,74.731,11232.0
2019-10-11 15:20:00,90.9,90.91,90.88,90.88,57676.0,74.731,74.7392,74.7145,74.7145,57676.0
2019-10-11 15:25:00,90.89,90.9,90.86,90.87,20737.0,74.7227,74.731,74.6981,74.7063,20737.0
2019-10-11 15:30:00,90.87,90.88,90.85,90.86,23561.0,74.7063,74.7145,74.6899,74.6981,23561.0
2019-10-11 15:35:00,90.87,90.87,90.83,90.84,21265.0,74.7063,74.7063,74.6734,74.6816,21265.0
2019-10-11 15:40:00,90.84,90.86,90.83,90.84,17886.0,74.6816,74.6981,74.6734,74.6816,17886.0
2019-10-11 15:45:00,90.84,90.87,90.83,90.86,79499.0,74.6816,74.7063,74.6734,74.6981,79499.0
2019-10-11 15:50:00,90.86,90.9,90.85,90.9,27573.0,74.6981,74.731,74.6899,74.731,27573.0
2019-10-11 15:55:00,90.89,90.93,90.88,90.93,80689.0,74.7227,74.7556,74.7145,74.7556,80689.0
2019-10-14 09:30:00,91.06,91.09,91.04,91.06,26894.0,74.8625,74.8872,74.8461,74.8625,26894.0
2019-10-14 09:35:00,91.07,91.09,91.05,91.09,5438.0,74.8707,74.8872,74.8543,74.8872,5438.0
2019-10-14 09:40:00,91.08,91.09,91.07,91.08,2805.0,74.879,74.8872,74.8707,74.879,2805.0
2019-10-14 09:45:00,91.08,91.09,91.07,91.08,7018.0,74.879,74.8872,74.8707,74.879,7018.0
2019-10-14 09:50:00,91.08,91.08,91.05,91.05,6314.0,74.879,74.879,74.8543,74.8543,6314.0
2019-10-14 09:55:00,91.06,91.06,91.03,91.03,4265.0,74.8625,74.8625,74.8378,74.8378,4265.0
2019-10-14 10:00:00,91.03,91.04,91.03,91.04,6790.0,74.8378,74.8461,74.8378,74.8461,6790.0
2019-10-14 10:05:00,91.04,91.04,91.02,91.03,9248.0,74.8461,74.8461,74.8296,74.8378,9248.0
2019-10-14 10:10:00,91.03,91.04,91.02,91.04,18423.0,74.8378,74.8461,74.8296,74.8461,18423.0
2019-10-14 10:15:00,91.03,91.04,91.02,91.03,5503.0,74.8378,74.8461,74.8296,74.8378,5503.0
2019-10-14 10:20:00,91.03,91.03,91.02,91.03,5832.0,74.8378,74.8378,74.8296,74.8378,5832.0
2019-10-14 10:25:00,91.03,91.05,91.02,91.05,82486.0,74.8378,74.8543,74.8296,74.8543,82486.0
2019-10-14 10:30:00,91.05,91.05,91.04,91.05,14818.0,74.8543,74.8543,74.8461,74.8543,14818.0
2019-10-14 10:35:00,91.05,91.05,91.04,91.05,19137.0,74.8543,74.8543,74.8461,74.8543,19137.0
2019-10-14 10:40:00,91.05,91.09,91.04,91.09,14121.0,74.8543,74.8872,74.8461,74.8872,14121.0
2019-10-14 10:45:00,91.09,91.1,91.06,91.06,8547.0,74.8872,74.8954,74.8625,74.8625,8547.0
2019-10-14 10:50:00,91.07,91.08,91.06,91.08,1543.0,74.8707,74.879,74.8625,74.879,1543.0
2019-10-14 10:55:00,91.08,91.1,91.07,91.08,6367.0,74.879,74.8954,74.8707,74.879,6367.0
2019-10-14 11:00:00,91.08,91.09,91.05,91.05,6461.0,74.879,74.8872,74.8543,74.8543,6461.0
2019-10-14 11:05:00,91.06,91.07,91.06,91.06,2421.0,74.8625,74.8707,74.8625,74.8625,2421.0
2019-10-14 11:10:00,91.06,91.07,91.05,91.06,6225.0,74.8625,74.8707,74.8543,74.8625,6225.0
2019-10-14 11:15:00,91.06,91.06,91.05,91.06,3335.0,74.8625,74.8625,74.8543,74.8625,3335.0
2019-10-14 11:20:00,91.06,91.07,91.04,91.05,15249.0,74.8625,74.8707,74.8461,74.8543,15249.0
2019-10-14 11:25:00,91.06,91.07,91.05,91.06,11849.0,74.8625,74.8707,74.8543,74.8625,11849.0
2019-10-14 11:30:00,91.06,91.07,91.04,91.05,8494.0,74.8625,74.8707,74.8461,74.8543,8494.0
2019-10-14 11:35:00,91.06,91.06,91.05,91.06,5963.0,74.8625,74.8625,74.8543,74.8625,5963.0
2019-10-14 11:40:00,91.06,91.06,91.05,91.06,3328.0,74.8625,74.8625,74.8543,74.8625,3328.0
2019-10-14 11:45:00,91.05,91.06,91.04,91.05,4311.0,74.8543,74.8625,74.8461,74.8543,4311.0
2019-10-14 11:50:00,91.05,91.06,91.03,91.06,35082.0,74.8543,74.8625,74.8378,74.8625,35082.0
2019-10-14 11:55:00,91.06,91.06,91.05,91.06,23337.0,74.8625,74.8625,74.8543,74.8625,23337.0
2019-10-14 12:00:00,91.06,91.07,91.05,91.07,5255.0,74.8625,74.8707,74.8543,74.8707,5255.0
2019-10-14 12:05:00,91.07,91.09,91.06,91.08,34718.0,74.8707,74.8872,74.8625,74.879,34718.0
2019-10-14 12:10:00,91.08,91.09,91.07,91.09,2874.0,74.879,74.8872,74.8707,74.8872,2874.0
2019-10-14 12:15:00,91.09,91.09,91.08,91.09,2655.0,74.8872,74.8872,74.879,74.8872,2655.0
2019-10-14 12:20:00,91.09,91.09,91.08,91.09,4434.0,74.8872,74.8872,74.879,74.8872,4434.0
2019-10-14 12:25:00,91.09,91.09,91.08,91.09,8122.0,74.8872,74.8872,74.879,74.8872,8122.0
2019-10-14 12:30:00,91.09,91.09,91.07,91.08,15546.0,74.8872,74.8872,74.8707,74.879,15546.0
2019-10-14 12:35:00,91.08,91.08,91.07,91.07,7141.0,74.879,74.879,74.8707,74.8707,7141.0
2019-10-14 12:40:00,91.07,91.08,91.06,91.06,20754.0,74.8707,74.879,74.8625,74.8625,20754.0
2019-10-14 12:45:00,91.06,91.07,91.06,91.06,20957.0,74.8625,74.8707,74.8625,74.8625,20957.0
2019-10-14 12:50:00,91.06,91.07,91.06,91.06,4272.0,74.8625,74.8707,74.8625,74.8625,4272.0
2019-10-14 12:55:00,91.06,91.09,91.06,91.09,8349.0,74.8625,74.8872,74.8625,74.8872,8349.0
2019-10-14 13:00:00,91.09,91.09,91.07,91.08,8273.0,74.8872,74.8872,74.8707,74.879,8273.0
2019-10-14 13:05:00,91.08,91.09,91.07,91.09,5525.0,74.879,74.8872,74.8707,74.8872,5525.0
2019-10-14 13:10:00,91.09,91.09,91.08,91.09,13312.0,74.8872,74.8872,74.879,74.8872,13312.0
2019-10-14 13:15:00,91.09,91.09,91.07,91.08,3404.0,74.8872,74.8872,74.8707,74.879,3404.0
2019-10-14 13:20:00,91.08,91.08,91.07,91.08,2249.0,74.879,74.879,74.8707,74.879,2249.0
2019-10-14 13:25:00,91.08,91.09,91.07,91.09,7859.0,74.879,74.8872,74.8707,74.8872,7859.0
2019-10-14 13:30:00,91.09,91.09,91.06,91.07,7034.0,74.8872,74.8872,74.8625,74.8707,7034.0
2019-10-14 13:35:00,91.06,91.07,91.06,91.06,4950.0,74.8625,74.8707,74.8625,74.8625,4950.0
2019-10-14 13:40:00,91.06,91.08,91.06,91.07,9650.0,74.8625,74.879,74.8625,74.8707,9650.0
2019-10-14 13:45:00,91.07,91.08,91.07,91.08,4906.0,74.8707,74.879,74.8707,74.879,4906.0
2019-10-14 13:50:00,91.08,91.08,91.07,91.08,5158.0,74.879,74.879,74.8707,74.879,5158.0
2019-10-14 13:55:00,91.08,91.09,91.07,91.09,20620.0,74.879,74.8872,74.8707,74.8872,20620.0
2019-10-14 14:00:00,91.09,91.1,91.08,91.1,9014.0,74.8872,74.8954,74.879,74.8954,9014.0
2019-10-14 14:05:00,91.09,91.1,91.09,91.09,5677.0,74.8872,74.8954,74.8872,74.8872,5677.0
2019-10-14 14:10:00,91.1,91.11,91.09,91.11,5321.0,74.8954,74.9036,74.8872,74.9036,5321.0
2019-10-14 14:15:00,91.11,91.11,91.1,91.11,9687.0,74.9036,74.9036,74.8954,74.9036,9687.0
2019-10-14 14:20:00,91.11,91.11,91.1,91.11,3436.0,74.9036,74.9036,74.8954,74.9036,3436.0
2019-10-14 14:25:00,91.1,91.11,91.1,91.11,4008.0,74.8954,74.9036,74.8954,74.9036,4008.0
2019-10-14 14:30:00,91.11,91.12,91.11,91.12,4193.0,74.9036,74.9118,74.9036,74.9118,4193.0
2019-10-14 14:35:00,91.11,91.12,91.11,91.11,5764.0,74.9036,74.9118,74.9036,74.9036,5764.0
2019-10-14 14:40:00,91.11,91.12,91.08,91.09,13337.0,74.9036,74.9118,74.879,74.8872,13337.0
2019-10-14 14:45:00,91.09,91.1,91.08,91.09,21350.0,74.8872,74.8954,74.879,74.8872,21350.0
2019-10-14 14:50:00,91.09,91.09,91.07,91.08,6200.0,74.8872,74.8872,74.8707,74.879,6200.0
2019-10-14 14:55:00,91.08,91.09,91.07,91.08,13573.0,74.879,74.8872,74.8707,74.879,13573.0
2019-10-14 15:00:00,91.09,91.09,91.08,91.08,11321.0,74.8872,74.8872,74.879,74.879,11321.0
2019-10-14 15:05:00,91.08,91.09,91.08,91.09,10061.0,74.879,74.8872,74.879,74.8872,10061.0
2019-10-14 15:10:00,91.09,91.09,91.08,91.09,10395.0,74.8872,74.8872,74.879,74.8872,10395.0
2019-10-14 15:15:00,91.09,91.09,91.08,91.09,7759.0,74.8872,74.8872,74.879,74.8872,7759.0
2019-10-14 15:20:00,91.09,91.09,91.08,91.09,10180.0,74.8872,74.8872,74.879,74.8872,10180.0
2019-10-14 15:25:00,91.09,91.09,91.08,91.09,6394.0,74.8872,74.8872,74.879,74.8872,6394.0
2019-10-14 15:30:00,91.09,91.09,91.07,91.09,19597.0,74.8872,74.8872,74.8707,74.8872,19597.0
2019-10-14 15:35:00,91.09,91.09,91.08,91.09,7123.0,74.8872,74.8872,74.879,74.8872,7123.0
2019-10-14 15:40:00,91.09,91.09,91.08,91.08,8611.0,74.8872,74.8872,74.879,74.879,8611.0
2019-10-14 15:45:00,91.07,91.09,91.07,91.09,8615.0,74.8707,74.8872,74.8707,74.8872,8615.0
2019-10-14 15:50:00,91.08,91.09,91.08,91.09,14227.0,74.879,74.8872,74.879,74.8872,14227.0
2019-10-14 15:55:00,91.09,91.09,91.07,91.09,28900.0,74.8872,74.8872,74.8707,74.8872,28900.0
2019-10-15 09:30:00,91.1,91.14,91.08,91.09,24221.0,74.8954,74.9283,74.879,74.8872,24221.0
2019-10-15 09:35:00,91.09,91.12,91.08,91.12,8322.0,74.8872,74.9118,74.879,74.9118,8322.0
2019-10-15 09:40:00,91.12,91.15,91.12,91.14,7774.0,74.9118,74.9365,74.9118,74.9283,7774.0
2019-10-15 09:45:00,91.13,91.15,91.11,91.12,6570.0,74.9201,74.9365,74.9036,74.9118,6570.0
2019-10-15 09:50:00,91.13,91.14,91.12,91.14,7092.0,74.9201,74.9283,74.9118,74.9283,7092.0
2019-10-15 09:55:00,91.14,91.15,91.13,91.15,6943.0,74.9283,74.9365,74.9201,74.9365,6943.0
2019-10-15 10:00:00,91.15,91.15,91.1,91.11,10981.0,74.9365,74.9365,74.8954,74.9036,10981.0
2019-10-15 10:05:00,91.1,91.11,91.08,91.1,4181.0,74.8954,74.9036,74.879,74.8954,4181.0
2019-10-15 10:10:00,91.09,91.11,91.08,91.09,5131.0,74.8872,74.9036,74.879,74.8872,5131.0
2019-10-15 10:15:00,91.09,91.1,91.07,91.09,5961.0,74.8872,74.8954,74.8707,74.8872,5961.0
2019-10-15 10:20:00,91.09,91.12,91.09,91.11,19748.0,74.8872,74.9118,74.8872,74.9036,19748.0
2019-10-15 10:25:00,91.11,91.12,91.02,91.04,21174.0,74.9036,74.9118,74.8296,74.8461,21174.0
2019-10-15 10:30:00,91.03,91.04,91.01,91.04,66928.0,74.8378,74.8461,74.8214,74.8461,66928.0
2019-10-15 10:35:00,91.03,91.03,90.97,90.97,20119.0,74.8378,74.8378,74.7885,74.7885,20119.0
2019-10-15 10:40:00,90.98,91.01,90.96,90.98,10821.0,74.7967,74.8214,74.7803,74.7967,10821.0
2019-10-15 10:45:00,90.97,90.99,90.97,90.99,5180.0,74.7885,74.805,74.7885,74.805,5180.0
2019-10-15 10:50:00,91.0,91.02,90.98,91.0,10835.0,74.8132,74.8296,74.7967,74.8132,10835.0
2019-10-15 10:55:00,91.0,91.02,90.99,91.0,16752.0,74.8132,74.8296,74.805,74.8132,16752.0
2019-10-15 11:00:00,90.99,91.03,90.96,91.01,6339.0,74.805,74.8378,74.7803,74.8214,6339.0
2019-10-15 11:05:00,91.02,91.03,91.01,91.02,13454.0,74.8296,74.8378,74.8214,74.8296,13454.0
2019-10-15 11:10:00,91.02,91.03,91.0,91.01,4811.0,74.8296,74.8378,74.8132,74.8214,4811.0
2019-10-15 11:15:00,91.01,91.04,91.0,91.03,10123.0,74.8214,74.8461,74.8132,74.8378,10123.0
2019-10-15 11:20:00,91.03,91.07,91.02,91.06,35620.0,74.8378,74.8707,74.8296,74.8625,35620.0
2019-10-15 11:25:00,91.07,91.07,91.04,91.05,12854.0,74.8707,74.8707,74.8461,74.8543,12854.0
2019-10-15 11:30:00,91.05,91.06,91.02,91.04,11042.0,74.8543,74.8625,74.8296,74.8461,11042.0
2019-10-15 11:35:00,91.04,91.05,91.02,91.04,6554.0,74.8461,74.8543,74.8296,74.8461,6554.0
2019-10-15 11:40:00,91.04,91.05,91.04,91.05,65012.0,74.8461,74.8543,74.8461,74.8543,65012.0
2019-10-15 11:45:00,91.05,91.06,91.04,91.06,37707.0,74.8543,74.8625,74.8461,74.8625,37707.0
2019-10-15 11:50:00,91.06,91.06,91.05,91.05,33625.0,74.8625,74.8625,74.8543,74.8543,33625.0
2019-10-15 11:55:00,91.05,91.06,91.04,91.04,24031.0,74.8543,74.8625,74.8461,74.8461,24031.0
2019-10-15 12:00:00,91.05,91.05,91.03,91.04,27691.0,74.8543,74.8543,74.8378,74.8461,27691.0
2019-10-15 12:05:00,91.04,91.04,91.03,91.04,24823.0,74.8461,74.8461,74.8378,74.8461,24823.0
2019-10-15 12:10:00,91.04,91.04,91.01,91.02,25384.0,74.8461,74.8461,74.8214,74.8296,25384.0
2019-10-15 12:15:00,91.01,91.02,90.99,91.0,32653.0,74.8214,74.8296,74.805,74.8132,32653.0
2019-10-15 12:20:00,91.0,91.0,90.99,91.0,16639.0,74.8132,74.8132,74.805,74.8132,16639.0
2019-10-15 12:25:00,91.0,91.0,90.98,90.98,7600.0,74.8132,74.8132,74.7967,74.7967,7600.0
2019-10-15 12:30:00,90.97,90.99,90.97,90.98,19218.0,74.7885,74.805,74.7885,74.7967,19218.0
2019-10-15 12:35:00,90.98,90.99,90.96,90.97,5163.0,74.7967,74.805,74.7803,74.7885,5163.0
2019-10-15 12:40:00,90.97,90.98,90.96,90.98,11247.0,74.7885,74.7967,74.7803,74.7967,11247.0
2019-10-15 12:45:00,90.98,90.98,90.96,90.97,14488.0,74.7967,74.7967,74.7803,74.7885,14488.0
2019-10-15 12:50:00,90.97,90.97,90.94,90.95,15444.0,74.7885,74.7885,74.7639,74.7721,15444.0
2019-10-15 12:55:00,90.95,90.96,90.94,90.95,5753.0,74.7721,74.7803,74.7639,74.7721,5753.0
2019-10-15 13:00:00,90.95,90.96,90.94,90.95,3182.0,74.7721,74.7803,74.7639,74.7721,3182.0
2019-10-15 13:05:00,90.94,90.96,90.94,90.96,15614.0,74.7639,74.7803,74.7639,74.7803,15614.0
2019-10-15 13:10:00,90.97,90.97,90.95,90.97,3501.0,74.7885,74.7885,74.7721,74.7885,3501.0
2019-10-15 13:15:00,90.97,90.97,90.95,90.96,2121.0,74.7885,74.7885,74.7721,74.7803,2121.0
2019-10-15 13:20:00,90.95,90.96,90.93,90.95,16463.0,74.7721,74.7803,74.7556,74.7721,16463.0
2019-10-15 13:25:00,90.94,90.95,90.93,90.94,13712.0,74.7639,74.7721,74.7556,74.7639,13712.0
2019-10-15 13:30:00,90.93,90.94,90.92,90.93,6628.0,74.7556,74.7639,74.7474,74.7556,6628.0
2019-10-15 13:35:00,90.93,90.93,90.92,90.92,6544.0,74.7556,74.7556,74.7474,74.7474,6544.0
2019-10-15 13:40:00,90.93,90.93,90.91,90.93,27115.0,74.7556,74.7556,74.7392,74.7556,27115.0
2019-10-15 13:45:00,90.94,90.94,90.93,90.94,10552.0,74.7639,74.7639,74.7556,74.7639,10552.0
2019-10-15 13:50:00,90.94,90.95,90.93,90.95,28740.0,74.7639,74.7721,74.7556,74.7721,28740.0
2019-10-15 13:55:00,90.95,90.95,90.94,90.94,4576.0,74.7721,74.7721,74.7639,74.7639,4576.0
2019-10-15 14:00:00,90.95,90.95,90.94,90.95,27562.0,74.7721,74.7721,74.7639,74.7721,27562.0
2019-10-15 14:05:00,90.95,90.96,90.94,90.95,7010.0,74.7721,74.7803,74.7639,74.7721,7010.0
2019-10-15 14:10:00,90.95,90.96,90.94,90.95,5617.0,74.7721,74.7803,74.7639,74.7721,5617.0
2019-10-15 14:15:00,90.95,90.96,90.94,90.96,22684.0,74.7721,74.7803,74.7639,74.7803,22684.0
2019-10-15 14:20:00,90.95,90.97,90.95,90.97,6315.0,74.7721,74.7885,74.7721,74.7885,6315.0
2019-10-15 14:25:00,90.97,90.98,90.96,90.98,10123.0,74.7885,74.7967,74.7803,74.7967,10123.0
2019-10-15 14:30:00,90.98,90.98,90.96,90.97,10033.0,74.7967,74.7967,74.7803,74.7885,10033.0
2019-10-15 14:35:00,90.97,90.97,90.95,90.95,3233.0,74.7885,74.7885,74.7721,74.7721,3233.0
2019-10-15 14:40:00,90.95,90.96,90.95,90.95,9519.0,74.7721,74.7803,74.7721,74.7721,9519.0
2019-10-15 14:45:00,90.95,90.95,90.91,90.92,4885.0,74.7721,74.7721,74.7392,74.7474,4885.0
2019-10-15 14:50:00,90.91,90.92,90.9,90.91,45262.0,74.7392,74.7474,74.731,74.7392,45262.0
2019-10-15 14:55:00,90.91,90.93,90.9,90.93,110532.0,74.7392,74.7556,74.731,74.7556,110532.0
2019-10-15 15:00:00,90.93,90.95,90.92,90.94,34086.0,74.7556,74.7721,74.7474,74.7639,34086.0
2019-10-15 15:05:00,90.95,90.96,90.94,90.96,47684.0,74.7721,74.7803,74.7639,74.7803,47684.0
2019-10-15 15:10:00,90.96,90.96,90.94,90.95,14645.0,74.7803,74.7803,74.7639,74.7721,14645.0
2019-10-15 15:15:00,90.95,90.95,90.94,90.95,14741.0,74.7721,74.7721,74.7639,74.7721,14741.0
2019-10-15 15:20:00,90.95,90.95,90.93,90.94,44462.0,74.7721,74.7721,74.7556,74.7639,44462.0
2019-10-15 15:25:00,90.94,90.94,90.91,90.92,9176.0,74.7639,74.7639,74.7392,74.7474,9176.0
2019-10-15 15:30:00,90.92,90.92,90.87,90.89,28469.0,74.7474,74.7474,74.7063,74.7227,28469.0
2019-10-15 15:35:00,90.89,90.9,90.87,90.88,5448.0,74.7227,74.731,74.7063,74.7145,5448.0
2019-10-15 15:40:00,90.88,90.88,90.86,90.86,13347.0,74.7145,74.7145,74.6981,74.6981,13347.0
2019-10-15 15:45:00,90.86,90.87,90.85,90.87,29665.0,74.6981,74.7063,74.6899,74.7063,29665.0
2019-10-15 15:50:00,90.86,90.88,90.86,90.88,69625.0,74.6981,74.7145,74.6981,74.7145,69625.0
2019-10-15 15:55:00,90.87,90.87,90.85,90.86,79210.0,74.7063,74.7063,74.6899,74.6981,79210.0
2019-10-16 09:30:00,91.0,91.0,90.89,90.95,21197.0,74.8132,74.8132,74.7227,74.7721,21197.0
2019-10-16 09:35:00,90.94,90.96,90.94,90.94,54310.0,74.7639,74.7803,74.7639,74.7639,54310.0
2019-10-16 09:40:00,90.95,90.96,90.91,90.92,65148.0,74.7721,74.7803,74.7392,74.7474,65148.0
2019-10-16 09:45:00,90.93,90.94,90.93,90.94,13429.0,74.7556,74.7639,74.7556,74.7639,13429.0
2019-10-16 09:50:00,90.94,90.97,90.93,90.97,27142.0,74.7639,74.7885,74.7556,74.7885,27142.0
2019-10-16 09:55:00,90.97,91.0,90.96,90.99,25645.0,74.7885,74.8132,74.7803,74.805,25645.0
2019-10-16 10:00:00,90.98,91.0,90.98,91.0,10623.0,74.7967,74.8132,74.7967,74.8132,10623.0
2019-10-16 10:05:00,91.0,91.01,91.0,91.01,12013.0,74.8132,74.8214,74.8132,74.8214,12013.0
2019-10-16 10:10:00,91.01,91.01,90.96,90.98,38824.0,74.8214,74.8214,74.7803,74.7967,38824.0
2019-10-16 10:15:00,90.99,91.0,90.98,90.99,53750.0,74.805,74.8132,74.7967,74.805,53750.0
2019-10-16 10:20:00,90.98,91.01,90.97,91.0,27484.0,74.7967,74.8214,74.7885,74.8132,27484.0
2019-10-16 10:25:00,91.0,91.01,90.98,90.99,30995.0,74.8132,74.8214,74.7967,74.805,30995.0
2019-10-16 10:30:00,90.98,91.02,90.98,91.02,16923.0,74.7967,74.8296,74.7967,74.8296,16923.0
2019-10-16 10:35:00,91.02,91.02,90.98,90.98,5777.0,74.8296,74.8296,74.7967,74.7967,5777.0
2019-10-16 10:40:00,90.99,90.99,90.97,90.98,18719.0,74.805,74.805,74.7885,74.7967,18719.0
2019-10-16 10:45:00,90.97,91.01,90.97,91.01,7546.0,74.7885,74.8214,74.7885,74.8214,7546.0
2019-10-16 10:50:00,91.01,91.02,90.99,91.0,72431.0,74.8214,74.8296,74.805,74.8132,72431.0
2019-10-16 10:55:00,91.0,91.01,90.99,91.01,4137.0,74.8132,74.8214,74.805,74.8214,4137.0
2019-10-16 11:00:00,91.02,91.03,91.01,91.02,4014.0,74.8296,74.8378,74.8214,74.8296,4014.0
2019-10-16 11:05:00,91.02,91.03,91.02,91.02,4303.0,74.8296,74.8378,74.8296,74.8296,4303.0
2019-10-16 11:10:00,91.03,91.05,91.02,91.05,4045.0,74.8378,74.8543,74.8296,74.8543,4045.0
2019-10-16 11:15:00,91.05,91.05,91.02,91.03,7422.0,74.8543,74.8543,74.8296,74.8378,7422.0
2019-10-16 11:20:00,91.04,91.06,91.04,91.05,3125.0,74.8461,74.8625,74.8461,74.8543,3125.0
2019-10-16 11:25:00,91.06,91.06,91.03,91.04,8094.0,74.8625,74.8625,74.8378,74.8461,8094.0
2019-10-16 11:30:00,91.05,91.05,91.02,91.03,3265.0,74.8543,74.8543,74.8296,74.8378,3265.0
2019-10-16 11:35:00,91.02,91.03,91.0,91.03,11963.0,74.8296,74.8378,74.8132,74.8378,11963.0
2019-10-16 11:40:00,91.03,91.04,91.02,91.02,34049.0,74.8378,74.8461,74.8296,74.8296,34049.0
2019-10-16 11:45:00,91.02,91.04,90.99,91.0,25878.0,74.8296,74.8461,74.805,74.8132,25878.0
2019-10-16 11:50:00,91.0,91.05,91.0,91.04,7762.0,74.8132,74.8543,74.8132,74.8461,7762.0
2019-10-16 11:55:00,91.05,91.06,91.04,91.06,2624.0,74.8543,74.8625,74.8461,74.8625,2624.0
2019-10-16 12:00:00,91.06,91.07,91.04,91.05,7118.0,74.8625,74.8707,74.8461,74.8543,7118.0
2019-10-16 12:05:00,91.04,91.08,91.04,91.08,14058.0,74.8461,74.879,74.8461,74.879,14058.0
2019-10-16 12:10:00,91.08,91.08,91.05,91.06,14233.0,74.879,74.879,74.8543,74.8625,14233.0
2019-10-16 12:15:00,91.05,91.08,91.05,91.08,7196.0,74.8543,74.879,74.8543,74.879,7196.0
2019-10-16 12:20:00,91.08,91.1,91.07,91.08,16499.0,74.879,74.8954,74.8707,74.879,16499.0
2019-10-16 12:25:00,91.08,91.1,91.07,91.09,12126.0,74.879,74.8954,74.8707,74.8872,12126.0
2019-10-16 12:30:00,91.09,91.09,91.06,91.06,14984.0,74.8872,74.8872,74.8625,74.8625,14984.0
2019-10-16 12:35:00,91.06,91.07,91.06,91.06,11803.0,74.8625,74.8707,74.8625,74.8625,11803.0
2019-10-16 12:40:00,91.07,91.07,91.06,91.06,4324.0,74.8707,74.8707,74.8625,74.8625,4324.0
2019-10-16 12:45:00,91.06,91.07,91.06,91.06,3607.0,74.8625,74.8707,74.8625,74.8625,3607.0
2019-10-16 12:50:00,91.06,91.07,91.02,91.03,24285.0,74.8625,74.8707,74.8296,74.8378,24285.0
2019-10-16 12:55:00,91.03,91.04,91.02,91.03,3851.0,74.8378,74.8461,74.8296,74.8378,3851.0
2019-10-16 13:00:00,91.04,91.06,91.03,91.05,3841.0,74.8461,74.8625,74.8378,74.8543,3841.0
2019-10-16 13:05:00,91.06,91.06,91.04,91.05,27550.0,74.8625,74.8625,74.8461,74.8543,27550.0
2019-10-16 13:10:00,91.04,91.06,91.03,91.06,12625.0,74.8461,74.8625,74.8378,74.8625,12625.0
2019-10-16 13:15:00,91.06,91.07,91.05,91.06,6430.0,74.8625,74.8707,74.8543,74.8625,6430.0
2019-10-16 13:20:00,91.07,91.07,91.05,91.06,3291.0,74.8707,74.8707,74.8543,74.8625,3291.0
2019-10-16 13:25:00,91.06,91.07,91.05,91.06,7617.0,74.8625,74.8707,74.8543,74.8625,7617.0
2019-10-16 13:30:00,91.07,91.07,91.04,91.05,10653.0,74.8707,74.8707,74.8461,74.8543,10653.0
2019-10-16 13:35:00,91.05,91.06,91.04,91.06,29333.0,74.8543,74.8625,74.8461,74.8625,29333.0
2019-10-16 13:40:00,91.06,91.07,91.03,91.06,81030.0,74.8625,74.8707,74.8378,74.8625,81030.0
2019-10-16 13:45:00,91.05,91.07,91.04,91.06,27436.0,74.8543,74.8707,74.8461,74.8625,27436.0
2019-10-16 13:50:00,91.06,91.08,91.06,91.06,30709.0,74.8625,74.879,74.8625,74.8625,30709.0
2019-10-16 13:55:00,91.06,91.07,91.05,91.06,31535.0,74.8625,74.8707,74.8543,74.8625,31535.0
2019-10-16 14:00:00,91.06,91.08,91.06,91.07,44695.0,74.8625,74.879,74.8625,74.8707,44695.0
2019-10-16 14:05:00,91.08,91.08,91.06,91.07,16205.0,74.879,74.879,74.8625,74.8707,16205.0
2019-10-16 14:10:00,91.08,91.1,91.07,91.09,25966.0,74.879,74.8954,74.8707,74.8872,25966.0
2019-10-16 14:15:00,91.09,91.1,91.07,91.08,9645.0,74.8872,74.8954,74.8707,74.879,9645.0
2019-10-16 14:20:00,91.08,91.08,91.06,91.07,9411.0,74.879,74.879,74.8625,74.8707,9411.0
2019-10-16 14:25:00,91.08,91.08,91.05,91.05,44071.0,74.879,74.879,74.8543,74.8543,44071.0
2019-10-16 14:30:00,91.05,91.06,91.05,91.05,4024.0,74.8543,74.8625,74.8543,74.8543,4024.0
2019-10-16 14:35:00,91.06,91.06,91.05,91.06,12683.0,74.8625,74.8625,74.8543,74.8625,12683.0
2019-10-16 14:40:00,91.06,91.07,91.06,91.06,9550.0,74.8625,74.8707,74.8625,74.8625,9550.0
2019-10-16 14:45:00,91.06,91.07,91.06,91.06,14288.0,74.8625,74.8707,74.8625,74.8625,14288.0
2019-10-16 14:50:00,91.07,91.07,91.05,91.06,14090.0,74.8707,74.8707,74.8543,74.8625,14090.0
2019-10-16 14:55:00,91.06,91.07,91.05,91.06,50193.0,74.8625,74.8707,74.8543,74.8625,50193.0
2019-10-16 15:00:00,91.06,91.08,91.06,91.07,17010.0,74.8625,74.879,74.8625,74.8707,17010.0
2019-10-16 15:05:00,91.06,91.07,91.05,91.05,4170.0,74.8625,74.8707,74.8543,74.8543,4170.0
2019-10-16 15:10:00,91.05,91.06,91.05,91.06,6102.0,74.8543,74.8625,74.8543,74.8625,6102.0
2019-10-16 15:15:00,91.05,91.05,91.04,91.04,13063.0,74.8543,74.8543,74.8461,74.8461,13063.0
2019-10-16 15:20:00,91.05,91.05,91.04,91.04,7806.0,74.8543,74.8543,74.8461,74.8461,7806.0
2019-10-16 15:25:00,91.04,91.05,91.04,91.04,24505.0,74.8461,74.8543,74.8461,74.8461,24505.0
2019-10-16 15:30:00,91.04,91.05,91.03,91.04,12041.0,74.8461,74.8543,74.8378,74.8461,12041.0
2019-10-16 15:35:00,91.04,91.05,91.03,91.04,24651.0,74.8461,74.8543,74.8378,74.8461,24651.0
2019-10-16 15:40:00,91.04,91.04,91.01,91.02,10848.0,74.8461,74.8461,74.8214,74.8296,10848.0
2019-10-16 15:45:00,91.01,91.04,91.01,91.04,55359.0,74.8214,74.8461,74.8214,74.8461,55359.0
2019-10-16 15:50:00,91.04,91.04,91.03,91.04,24186.0,74.8461,74.8461,74.8378,74.8461,24186.0
2019-10-16 15:55:00,91.04,91.04,91.01,91.01,75343.0,74.8461,74.8461,74.8214,74.8214,75343.0
2019-10-17 09:30:00,91.01,91.02,90.98,91.0,25097.0,74.8214,74.8296,74.7967,74.8132,25097.0
2019-10-17 09:35:00,91.0,91.03,90.99,90.99,51190.0,74.8132,74.8378,74.805,74.805,51190.0
2019-10-17 09:40:00,90.98,90.99,90.96,90.96,10655.0,74.7967,74.805,74.7803,74.7803,10655.0
2019-10-17 09:45:00,90.96,91.0,90.96,91.0,75728.0,74.7803,74.8132,74.7803,74.8132,75728.0
2019-10-17 09:50:00,91.0,91.01,90.99,91.01,35232.0,74.8132,74.8214,74.805,74.8214,35232.0
2019-10-17 09:55:00,91.01,91.02,90.97,91.01,25154.0,74.8214,74.8296,74.7885,74.8214,25154.0
2019-10-17 10:00:00,91.01,91.02,91.0,91.02,10876.0,74.8214,74.8296,74.8132,74.8296,10876.0
2019-10-17 10:05:00,91.02,91.03,91.01,91.03,9830.0,74.8296,74.8378,74.8214,74.8378,9830.0
2019-10-17 10:10:00,91.03,91.04,91.01,91.02,22507.0,74.8378,74.8461,74.8214,74.8296,22507.0
2019-10-17 10:15:00,91.02,91.02,90.99,91.01,15005.0,74.8296,74.8296,74.805,74.8214,15005.0
2019-10-17 10:20:00,91.02,91.02,90.99,91.02,28796.0,74.8296,74.8296,74.805,74.8296,28796.0
2019-10-17 10:25:00,91.01,91.05,91.01,91.05,12328.0,74.8214,74.8543,74.8214,74.8543,12328.0
2019-10-17 10:30:00,91.04,91.06,91.04,91.05,8604.0,74.8461,74.8625,74.8461,74.8543,8604.0
2019-10-17 10:35:00,91.05,91.07,91.04,91.07,3603.0,74.8543,74.8707,74.8461,74.8707,3603.0
2019-10-17 10:40:00,91.06,91.08,91.05,91.08,6134.0,74.8625,74.879,74.8543,74.879,6134.0
2019-10-17 10:45:00,91.08,91.1,91.07,91.09,4312.0,74.879,74.8954,74.8707,74.8872,4312.0
2019-10-17 10:50:00,91.09,91.1,91.06,91.07,86953.0,74.8872,74.8954,74.8625,74.8707,86953.0
2019-10-17 10:55:00,91.07,91.09,91.06,91.09,75052.0,74.8707,74.8872,74.8625,74.8872,75052.0
2019-10-17 11:00:00,91.09,91.09,91.06,91.07,5509.0,74.8872,74.8872,74.8625,74.8707,5509.0
2019-10-17 11:05:00,91.08,91.08,91.05,91.06,10503.0,74.879,74.879,74.8543,74.8625,10503.0
2019-10-17 11:10:00,91.06,91.08,91.05,91.08,18907.0,74.8625,74.879,74.8543,74.879,18907.0
2019-10-17 11:15:00,91.09,91.09,91.08,91.08,1519.0,74.8872,74.8872,74.879,74.879,1519.0
2019-10-17 11:20:00,91.09,91.1,91.08,91.09,5569.0,74.8872,74.8954,74.879,74.8872,5569.0
2019-10-17 11:25:00,91.09,91.12,91.08,91.11,7302.0,74.8872,74.9118,74.879,74.9036,7302.0
2019-10-17 11:30:00,91.11,91.13,91.1,91.1,10655.0,74.9036,74.9201,74.8954,74.8954,10655.0
2019-10-17 11:35:00,91.11,91.12,91.1,91.1,15065.0,74.9036,74.9118,74.8954,74.8954,15065.0
2019-10-17 11:40:00,91.1,91.12,91.1,91.12,21166.0,74.8954,74.9118,74.8954,74.9118,21166.0
2019-10-17 11:45:00,91.12,91.14,91.11,91.14,4257.0,74.9118,74.9283,74.9036,74.9283,4257.0
2019-10-17 11:50:00,91.14,91.18,91.13,91.18,9878.0,74.9283,74.9612,74.9201,74.9612,9878.0
2019-10-17 11:55:00,91.18,91.18,91.17,91.17,5641.0,74.9612,74.9612,74.9529,74.9529,5641.0
2019-10-17 12:00:00,91.19,91.19,91.18,91.19,4455.0,74.9694,74.9694,74.9612,74.9694,4455.0
2019-10-17 12:05:00,91.19,91.19,91.17,91.18,5101.0,74.9694,74.9694,74.9529,74.9612,5101.0
2019-10-17 12:10:00,91.19,91.2,91.17,91.19,6945.0,74.9694,74.9776,74.9529,74.9694,6945.0
2019-10-17 12:15:00,91.2,91.2,91.19,91.2,10824.0,74.9776,74.9776,74.9694,74.9776,10824.0
2019-10-17 12:20:00,91.19,91.2,91.19,91.2,2945.0,74.9694,74.9776,74.9694,74.9776,2945.0
2019-10-17 12:25:00,91.19,91.19,91.17,91.17,20180.0,74.9694,74.9694,74.9529,74.9529,20180.0
2019-10-17 12:30:00,91.17,91.18,91.16,91.17,5479.0,74.9529,74.9612,74.9447,74.9529,5479.0
2019-10-17 12:35:00,91.16,91.17,91.16,91.17,5829.0,74.9447,74.9529,74.9447,74.9529,5829.0
2019-10-17 12:40:00,91.17,91.17,91.16,91.17,2897.0,74.9529,74.9529,74.9447,74.9529,2897.0
2019-10-17 12:45:00,91.16,91.2,91.16,91.19,8676.0,74.9447,74.9776,74.9447,74.9694,8676.0
2019-10-17 12:50:00,91.18,91.2,91.17,91.18,4697.0,74.9612,74.9776,74.9529,74.9612,4697.0
2019-10-17 12:55:00,91.18,91.18,91.17,91.18,17545.0,74.9612,74.9612,74.9529,74.9612,17545.0
2019-10-17 13:00:00,91.17,91.18,91.15,91.17,6369.0,74.9529,74.9612,74.9365,74.9529,6369.0
2019-10-17 13:05:00,91.17,91.17,91.16,91.16,7302.0,74.9529,74.9529,74.9447,74.9447,7302.0
2019-10-17 13:10:00,91.16,91.18,91.16,91.16,7963.0,74.9447,74.9612,74.9447,74.9447,7963.0
2019-10-17 13:15:00,91.17,91.17,91.16,91.17,10154.0,74.9529,74.9529,74.9447,74.9529,10154.0
2019-10-17 13:20:00,91.17,91.18,91.16,91.17,13484.0,74.9529,74.9612,74.9447,74.9529,13484.0
2019-10-17 13:25:00,91.17,91.17,91.16,91.16,3516.0,74.9529,74.9529,74.9447,74.9447,3516.0
2019-10-17 13:30:00,91.16,91.17,91.16,91.17,6488.0,74.9447,74.9529,74.9447,74.9529,6488.0
2019-10-17 13:35:00,91.17,91.18,91.16,91.18,17450.0,74.9529,74.9612,74.9447,74.9612,17450.0
2019-10-17 13:40:00,91.18,91.18,91.15,91.16,21579.0,74.9612,74.9612,74.9365,74.9447,21579.0
2019-10-17 13:45:00,91.15,91.16,91.15,91.16,7093.0,74.9365,74.9447,74.9365,74.9447,7093.0
2019-10-17 13:50:00,91.15,91.18,91.15,91.18,21364.0,74.9365,74.9612,74.9365,74.9612,21364.0
2019-10-17 13:55:00,91.18,91.18,91.15,91.16,10019.0,74.9612,74.9612,74.9365,74.9447,10019.0
2019-10-17 14:00:00,91.15,91.16,91.13,91.14,28255.0,74.9365,74.9447,74.9201,74.9283,28255.0
2019-10-17 14:05:00,91.14,91.16,91.14,91.16,13585.0,74.9283,74.9447,74.9283,74.9447,13585.0
2019-10-17 14:10:00,91.15,91.15,91.14,91.15,2255.0,74.9365,74.9365,74.9283,74.9365,2255.0
2019-10-17 14:15:00,91.15,91.15,91.12,91.12,4946.0,74.9365,74.9365,74.9118,74.9118,4946.0
2019-10-17 14:20:00,91.12,91.13,91.12,91.12,14677.0,74.9118,74.9201,74.9118,74.9118,14677.0
2019-10-17 14:25:00,91.13,91.13,91.12,91.12,3217.0,74.9201,74.9201,74.9118,74.9118,3217.0
2019-10-17 14:30:00,91.12,91.13,91.12,91.13,6450.0,74.9118,74.9201,74.9118,74.9201,6450.0
2019-10-17 14:35:00,91.13,91.13,91.12,91.13,7519.0,74.9201,74.9201,74.9118,74.9201,7519.0
2019-10-17 14:40:00,91.13,91.13,91.12,91.13,3187.0,74.9201,74.9201,74.9118,74.9201,3187.0
2019-10-17 14:45:00,91.13,91.13,91.1,91.11,11561.0,74.9201,74.9201,74.8954,74.9036,11561.0
2019-10-17 14:50:00,91.11,91.11,91.09,91.11,12372.0,74.9036,74.9036,74.8872,74.9036,12372.0
2019-10-17 14:55:00,91.1,91.11,91.08,91.09,9722.0,74.8954,74.9036,74.879,74.8872,9722.0
2019-10-17 15:00:00,91.09,91.1,91.07,91.08,34551.0,74.8872,74.8954,74.8707,74.879,34551.0
2019-10-17 15:05:00,91.08,91.09,91.07,91.09,7840.0,74.879,74.8872,74.8707,74.8872,7840.0
2019-10-17 15:10:00,91.08,91.09,91.08,91.09,3906.0,74.879,74.8872,74.879,74.8872,3906.0
2019-10-17 15:15:00,91.08,91.1,91.08,91.09,15469.0,74.879,74.8954,74.879,74.8872,15469.0
2019-10-17 15:20:00,91.08,91.09,91.08,91.09,20182.0,74.879,74.8872,74.879,74.8872,20182.0
2019-10-17 15:25:00,91.09,91.11,91.09,91.11,11841.0,74.8872,74.9036,74.8872,74.9036,11841.0
2019-10-17 15:30:00,91.1,91.11,91.1,91.11,7388.0,74.8954,74.9036,74.8954,74.9036,7388.0
2019-10-17 15:35:00,91.11,91.11,91.09,91.1,22817.0,74.9036,74.9036,74.8872,74.8954,22817.0
2019-10-17 15:40:00,91.1,91.1,91.09,91.09,12239.0,74.8954,74.8954,74.8872,74.8872,12239.0
2019-10-17 15:45:00,91.09,91.1,91.09,91.09,37455.0,74.8872,74.8954,74.8872,74.8872,37455.0
2019-10-17 15:50:00,91.09,91.11,91.09,91.1,36890.0,74.8872,74.9036,74.8872,74.8954,36890.0
2019-10-17 15:55:00,91.09,91.1,91.07,91.08,56895.0,74.8872,74.8954,74.8707,74.879,56895.0
2019-10-18 09:30:00,91.2,91.2,91.08,91.19,56314.0,74.9776,74.9776,74.879,74.9694,56314.0
2019-10-18 09:35:00,91.19,91.2,91.17,91.2,10577.0,74.9694,74.9776,74.9529,74.9776,10577.0
2019-10-18 09:40:00,91.2,91.22,91.2,91.22,9856.0,74.9776,74.994,74.9776,74.994,9856.0
2019-10-18 09:45:00,91.22,91.23,91.18,91.19,23434.0,74.994,75.0023,74.9612,74.9694,23434.0
2019-10-18 09:50:00,91.18,91.19,91.17,91.18,12355.0,74.9612,74.9694,74.9529,74.9612,12355.0
2019-10-18 09:55:00,91.18,91.19,91.17,91.18,8730.0,74.9612,74.9694,74.9529,74.9612,8730.0
2019-10-18 10:00:00,91.18,91.19,91.17,91.19,15380.0,74.9612,74.9694,74.9529,74.9694,15380.0
2019-10-18 10:05:00,91.19,91.2,91.18,91.18,7112.0,74.9694,74.9776,74.9612,74.9612,7112.0
2019-10-18 10:10:00,91.18,91.19,91.17,91.19,7790.0,74.9612,74.9694,74.9529,74.9694,7790.0
2019-10-18 10:15:00,91.19,91.2,91.18,91.2,17122.0,74.9694,74.9776,74.9612,74.9776,17122.0
2019-10-18 10:20:00,91.2,91.22,91.19,91.22,4622.0,74.9776,74.994,74.9694,74.994,4622.0
2019-10-18 10:25:00,91.21,91.23,91.21,91.22,5265.0,74.9858,75.0023,74.9858,74.994,5265.0
2019-10-18 10:30:00,91.22,91.23,91.21,91.21,16321.0,74.994,75.0023,74.9858,74.9858,16321.0
2019-10-18 10:35:00,91.21,91.22,91.2,91.21,3009.0,74.9858,74.994,74.9776,74.9858,3009.0
2019-10-18 10:40:00,91.21,91.21,91.19,91.2,6777.0,74.9858,74.9858,74.9694,74.9776,6777.0
2019-10-18 10:45:00,91.2,91.21,91.19,91.2,11001.0,74.9776,74.9858,74.9694,74.9776,11001.0
2019-10-18 10:50:00,91.21,91.22,91.2,91.21,8057.0,74.9858,74.994,74.9776,74.9858,8057.0
2019-10-18 10:55:00,91.2,91.23,91.2,91.23,16192.0,74.9776,75.0023,74.9776,75.0023,16192.0
2019-10-18 11:00:00,91.23,91.23,91.21,91.22,14116.0,75.0023,75.0023,74.9858,74.994,14116.0
2019-10-18 11:05:00,91.22,91.22,91.21,91.21,2525.0,74.994,74.994,74.9858,74.9858,2525.0
2019-10-18 11:10:00,91.22,91.23,91.2,91.21,19658.0,74.994,75.0023,74.9776,74.9858,19658.0
2019-10-18 11:15:00,91.22,91.25,91.22,91.24,8441.0,74.994,75.0187,74.994,75.0105,8441.0
2019-10-18 11:20:00,91.24,91.25,91.24,91.24,1668.0,75.0105,75.0187,75.0105,75.0105,1668.0
2019-10-18 11:25:00,91.25,91.27,91.25,91.27,5235.0,75.0187,75.0352,75.0187,75.0352,5235.0
2019-10-18 11:30:00,91.26,91.28,91.26,91.28,16207.0,75.0269,75.0434,75.0269,75.0434,16207.0
2019-10-18 11:35:00,91.28,91.28,91.27,91.28,11496.0,75.0434,75.0434,75.0352,75.0434,11496.0
2019-10-18 11:40:00,91.29,91.29,91.28,91.29,7111.0,75.0516,75.0516,75.0434,75.0516,7111.0
2019-10-18 11:45:00,91.29,91.29,91.25,91.26,12369.0,75.0516,75.0516,75.0187,75.0269,12369.0
2019-10-18 11:50:00,91.26,91.27,91.26,91.27,4954.0,75.0269,75.0352,75.0269,75.0352,4954.0
2019-10-18 11:55:00,91.26,91.27,91.24,91.24,7188.0,75.0269,75.0352,75.0105,75.0105,7188.0
2019-10-18 12:00:00,91.25,91.25,91.24,91.24,2068.0,75.0187,75.0187,75.0105,75.0105,2068.0
2019-10-18 12:05:00,91.23,91.24,91.23,91.24,4722.0,75.0023,75.0105,75.0023,75.0105,4722.0
2019-10-18 12:10:00,91.24,91.26,91.24,91.26,16153.0,75.0105,75.0269,75.0105,75.0269,16153.0
2019-10-18 12:15:00,91.25,91.27,91.25,91.26,17681.0,75.0187,75.0352,75.0187,75.0269,17681.0
2019-10-18 12:20:00,91.27,91.27,91.26,91.27,2915.0,75.0352,75.0352,75.0269,75.0352,2915.0
2019-10-18 12:25:00,91.27,91.29,91.26,91.29,22312.0,75.0352,75.0516,75.0269,75.0516,22312.0
2019-10-18 12:30:00,91.29,91.29,91.27,91.28,12007.0,75.0516,75.0516,75.0352,75.0434,12007.0
2019-10-18 12:35:00,91.28,91.29,91.26,91.26,11630.0,75.0434,75.0516,75.0269,75.0269,11630.0
2019-10-18 12:40:00,91.27,91.27,91.26,91.26,1138.0,75.0352,75.0352,75.0269,75.0269,1138.0
2019-10-18 12:45:00,91.26,91.26,91.25,91.26,33864.0,75.0269,75.0269,75.0187,75.0269,33864.0
2019-10-18 12:50:00,91.26,91.27,91.25,91.27,9776.0,75.0269,75.0352,75.0187,75.0352,9776.0
2019-10-18 12:55:00,91.27,91.27,91.26,91.26,13166.0,75.0352,75.0352,75.0269,75.0269,13166.0
2019-10-18 13:00:00,91.27,91.27,91.24,91.24,18881.0,75.0352,75.0352,75.0105,75.0105,18881.0
2019-10-18 13:05:00,91.25,91.25,91.24,91.25,15121.0,75.0187,75.0187,75.0105,75.0187,15121.0
2019-10-18 13:10:00,91.25,91.26,91.24,91.24,22878.0,75.0187,75.0269,75.0105,75.0105,22878.0
2019-10-18 13:15:00,91.25,91.25,91.23,91.24,2643.0,75.0187,75.0187,75.0023,75.0105,2643.0
2019-10-18 13:20:00,91.24,91.25,91.23,91.25,4064.0,75.0105,75.0187,75.0023,75.0187,4064.0
2019-10-18 13:25:00,91.24,91.25,91.23,91.25,6780.0,75.0105,75.0187,75.0023,75.0187,6780.0
2019-10-18 13:30:00,91.25,91.25,91.24,91.24,1084.0,75.0187,75.0187,75.0105,75.0105,1084.0
2019-10-18 13:35:00,91.25,91.26,91.24,91.24,5280.0,75.0187,75.0269,75.0105,75.0105,5280.0
2019-10-18 13:40:00,91.23,91.24,91.22,91.23,8907.0,75.0023,75.0105,74.994,75.0023,8907.0
2019-10-18 13:45:00,91.23,91.24,91.22,91.22,12733.0,75.0023,75.0105,74.994,74.994,12733.0
2019-10-18 13:50:00,91.22,91.22,91.2,91.22,19531.0,74.994,74.994,74.9776,74.994,19531.0
2019-10-18 13:55:00,91.22,91.23,91.21,91.23,4649.0,74.994,75.0023,74.9858,75.0023,4649.0
2019-10-18 14:00:00,91.22,91.23,91.22,91.22,7654.0,74.994,75.0023,74.994,74.994,7654.0
2019-10-18 14:05:00,91.21,91.23,91.21,91.23,20668.0,74.9858,75.0023,74.9858,75.0023,20668.0
2019-10-18 14:10:00,91.22,91.23,91.22,91.23,6520.0,74.994,75.0023,74.994,75.0023,6520.0
2019-10-18 14:15:00,91.23,91.25,91.22,91.24,7361.0,75.0023,75.0187,74.994,75.0105,7361.0
2019-10-18 14:20:00,91.24,91.25,91.23,91.23,6773.0,75.0105,75.0187,75.0023,75.0023,6773.0
2019-10-18 14:25:00,91.23,91.24,91.22,91.23,3324.0,75.0023,75.0105,74.994,75.0023,3324.0
2019-10-18 14:30:00,91.23,91.24,91.22,91.23,9966.0,75.0023,75.0105,74.994,75.0023,9966.0
2019-10-18 14:35:00,91.23,91.24,91.22,91.23,12478.0,75.0023,75.0105,74.994,75.0023,12478.0
2019-10-18 14:40:00,91.23,91.25,91.23,91.25,23645.0,75.0023,75.0187,75.0023,75.0187,23645.0
2019-10-18 14:45:00,91.25,91.25,91.23,91.23,23775.0,75.0187,75.0187,75.0023,75.0023,23775.0
2019-10-18 14:50:00,91.23,91.24,91.22,91.23,6357.0,75.0023,75.0105,74.994,75.0023,6357.0
2019-10-18 14:55:00,91.23,91.23,91.22,91.22,7763.0,75.0023,75.0023,74.994,74.994,7763.0
2019-10-18 15:00:00,91.21,91.22,91.2,91.21,6660.0,74.9858,74.994,74.9776,74.9858,6660.0
2019-10-18 15:05:00,91.21,91.22,91.21,91.22,2532.0,74.9858,74.994,74.9858,74.994,2532.0
2019-10-18 15:10:00,91.22,91.22,91.21,91.22,5148.0,74.994,74.994,74.9858,74.994,5148.0
2019-10-18 15:15:00,91.22,91.22,91.2,91.2,9816.0,74.994,74.994,74.9776,74.9776,9816.0
2019-10-18 15:20:00,91.2,91.21,91.2,91.2,3225.0,74.9776,74.9858,74.9776,74.9776,3225.0
2019-10-18 15:25:00,91.2,91.21,91.2,91.21,3236.0,74.9776,74.9858,74.9776,74.9858,3236.0
2019-10-18 15:30:00,91.2,91.21,91.2,91.21,2607.0,74.9776,74.9858,74.9776,74.9858,2607.0
2019-10-18 15:35:00,91.21,91.21,91.2,91.21,5860.0,74.9858,74.9858,74.9776,74.9858,5860.0
2019-10-18 15:40:00,91.21,91.21,91.19,91.19,7981.0,74.9858,74.9858,74.9694,74.9694,7981.0
2019-10-18 15:45:00,91.2,91.21,91.19,91.2,14864.0,74.9776,74.9858,74.9694,74.9776,14864.0
2019-10-18 15:50:00,91.2,91.21,91.2,91.21,8067.0,74.9776,74.9858,74.9776,74.9858,8067.0
2019-10-18 15:55:00,91.19,91.21,91.19,91.2,11327.0,74.9694,74.9858,74.9694,74.9776,11327.0
2019-10-21 09:30:00,91.06,91.08,91.06,91.07,41062.0,74.8625,74.879,74.8625,74.8707,41062.0
2019-10-21 09:35:00,91.08,91.09,91.06,91.09,9345.0,74.879,74.8872,74.8625,74.8872,9345.0
2019-10-21 09:40:00,91.09,91.09,91.07,91.08,2184.0,74.8872,74.8872,74.8707,74.879,2184.0
2019-10-21 09:45:00,91.08,91.09,91.07,91.08,14628.0,74.879,74.8872,74.8707,74.879,14628.0
2019-10-21 09:50:00,91.07,91.1,91.07,91.09,7385.0,74.8707,74.8954,74.8707,74.8872,7385.0
2019-10-21 09:55:00,91.09,91.15,91.09,91.15,7303.0,74.8872,74.9365,74.8872,74.9365,7303.0
2019-10-21 10:00:00,91.14,91.15,91.14,91.15,15146.0,74.9283,74.9365,74.9283,74.9365,15146.0
2019-10-21 10:05:00,91.15,91.16,91.13,91.14,22804.0,74.9365,74.9447,74.9201,74.9283,22804.0
2019-10-21 10:10:00,91.14,91.14,91.13,91.13,29024.0,74.9283,74.9283,74.9201,74.9201,29024.0
2019-10-21 10:15:00,91.13,91.16,91.13,91.15,11353.0,74.9201,74.9447,74.9201,74.9365,11353.0
2019-10-21 10:20:00,91.15,91.15,91.12,91.13,14346.0,74.9365,74.9365,74.9118,74.9201,14346.0
2019-10-21 10:25:00,91.13,91.15,91.13,91.13,5401.0,74.9201,74.9365,74.9201,74.9201,5401.0
2019-10-21 10:30:00,91.13,91.14,91.13,91.13,4940.0,74.9201,74.9283,74.9201,74.9201,4940.0
2019-10-21 10:35:00,91.13,91.15,91.12,91.14,13671.0,74.9201,74.9365,74.9118,74.9283,13671.0
2019-10-21 10:40:00,91.14,91.14,91.11,91.13,4535.0,74.9283,74.9283,74.9036,74.9201,4535.0
2019-10-21 10:45:00,91.13,91.13,91.11,91.12,8149.0,74.9201,74.9201,74.9036,74.9118,8149.0
2019-10-21 10:50:00,91.13,91.14,91.12,91.14,2734.0,74.9201,74.9283,74.9118,74.9283,2734.0
2019-10-21 10:55:00,91.14,91.15,91.11,91.12,6805.0,74.9283,74.9365,74.9036,74.9118,6805.0
2019-10-21 11:00:00,91.11,91.13,91.11,91.12,3374.0,74.9036,74.9201,74.9036,74.9118,3374.0
2019-10-21 11:05:00,91.11,91.12,91.1,91.11,4601.0,74.9036,74.9118,74.8954,74.9036,4601.0
2019-10-21 11:10:00,91.1,91.11,91.08,91.09,5723.0,74.8954,74.9036,74.879,74.8872,5723.0
2019-10-21 11:15:00,91.09,91.09,91.08,91.09,4000.0,74.8872,74.8872,74.879,74.8872,4000.0
2019-10-21 11:20:00,91.09,91.1,91.07,91.08,7069.0,74.8872,74.8954,74.8707,74.879,7069.0
2019-10-21 11:25:00,91.07,91.08,91.07,91.07,4165.0,74.8707,74.879,74.8707,74.8707,4165.0
2019-10-21 11:30:00,91.07,91.07,91.06,91.06,1854.0,74.8707,74.8707,74.8625,74.8625,1854.0
2019-10-21 11:35:00,91.06,91.07,91.05,91.06,6216.0,74.8625,74.8707,74.8543,74.8625,6216.0
2019-10-21 11:40:00,91.06,91.06,91.04,91.04,2005.0,74.8625,74.8625,74.8461,74.8461,2005.0
2019-10-21 11:45:00,91.04,91.05,91.04,91.05,2051.0,74.8461,74.8543,74.8461,74.8543,2051.0
2019-10-21 11:50:00,91.04,91.07,91.04,91.06,20876.0,74.8461,74.8707,74.8461,74.8625,20876.0
2019-10-21 11:55:00,91.07,91.07,91.06,91.06,1520.0,74.8707,74.8707,74.8625,74.8625,1520.0
2019-10-21 12:00:00,91.06,91.09,91.06,91.08,6144.0,74.8625,74.8872,74.8625,74.879,6144.0
2019-10-21 12:05:00,91.09,91.09,91.08,91.09,2138.0,74.8872,74.8872,74.879,74.8872,2138.0
2019-10-21 12:10:00,91.09,91.09,91.06,91.06,18913.0,74.8872,74.8872,74.8625,74.8625,18913.0
2019-10-21 12:15:00,91.07,91.07,91.06,91.07,9952.0,74.8707,74.8707,74.8625,74.8707,9952.0
2019-10-21 12:20:00,91.07,91.08,91.05,91.06,4993.0,74.8707,74.879,74.8543,74.8625,4993.0
2019-10-21 12:25:00,91.06,91.06,91.05,91.05,7086.0,74.8625,74.8625,74.8543,74.8543,7086.0
2019-10-21 12:30:00,91.05,91.06,91.04,91.06,12636.0,74.8543,74.8625,74.8461,74.8625,12636.0
2019-10-21 12:35:00,91.06,91.06,91.05,91.06,8427.0,74.8625,74.8625,74.8543,74.8625,8427.0
2019-10-21 12:40:00,91.06,91.06,91.05,91.06,2425.0,74.8625,74.8625,74.8543,74.8625,2425.0
2019-10-21 12:45:00,91.06,91.06,91.05,91.06,3145.0,74.8625,74.8625,74.8543,74.8625,3145.0
2019-10-21 12:50:00,91.06,91.06,91.05,91.06,10877.0,74.8625,74.8625,74.8543,74.8625,10877.0
2019-10-21 12:55:00,91.06,91.06,91.03,91.04,11426.0,74.8625,74.8625,74.8378,74.8461,11426.0
2019-10-21 13:00:00,91.03,91.04,91.03,91.03,1749.0,74.8378,74.8461,74.8378,74.8378,1749.0
2019-10-21 13:05:00,91.04,91.05,91.04,91.05,7249.0,74.8461,74.8543,74.8461,74.8543,7249.0
2019-10-21 13:10:00,91.04,91.05,91.04,91.05,5689.0,74.8461,74.8543,74.8461,74.8543,5689.0
2019-10-21 13:15:00,91.05,91.05,91.04,91.05,24186.0,74.8543,74.8543,74.8461,74.8543,24186.0
2019-10-21 13:20:00,91.05,91.06,91.04,91.06,6489.0,74.8543,74.8625,74.8461,74.8625,6489.0
2019-10-21 13:25:00,91.05,91.06,91.04,91.05,8829.0,74.8543,74.8625,74.8461,74.8543,8829.0
2019-10-21 13:30:00,91.05,91.05,91.04,91.04,15354.0,74.8543,74.8543,74.8461,74.8461,15354.0
2019-10-21 13:35:00,91.05,91.05,91.04,91.05,4505.0,74.8543,74.8543,74.8461,74.8543,4505.0
2019-10-21 13:40:00,91.05,91.06,91.03,91.04,32488.0,74.8543,74.8625,74.8378,74.8461,32488.0
2019-10-21 13:45:00,91.03,91.04,91.03,91.04,4899.0,74.8378,74.8461,74.8378,74.8461,4899.0
2019-10-21 13:50:00,91.03,91.05,91.03,91.04,7512.0,74.8378,74.8543,74.8378,74.8461,7512.0
2019-10-21 13:55:00,91.04,91.05,91.04,91.04,15471.0,74.8461,74.8543,74.8461,74.8461,15471.0
2019-10-21 14:00:00,91.05,91.05,91.04,91.05,5126.0,74.8543,74.8543,74.8461,74.8543,5126.0
2019-10-21 14:05:00,91.05,91.06,91.04,91.06,2688.0,74.8543,74.8625,74.8461,74.8625,2688.0
2019-10-21 14:10:00,91.05,91.06,91.03,91.06,56109.0,74.8543,74.8625,74.8378,74.8625,56109.0
2019-10-21 14:15:00,91.06,91.06,91.05,91.06,5091.0,74.8625,74.8625,74.8543,74.8625,5091.0
2019-10-21 14:20:00,91.06,91.06,91.05,91.06,6524.0,74.8625,74.8625,74.8543,74.8625,6524.0
2019-10-21 14:25:00,91.05,91.06,91.04,91.05,12052.0,74.8543,74.8625,74.8461,74.8543,12052.0
2019-10-21 14:30:00,91.05,91.05,91.04,91.05,29061.0,74.8543,74.8543,74.8461,74.8543,29061.0
2019-10-21 14:35:00,91.05,91.05,91.04,91.04,8450.0,74.8543,74.8543,74.8461,74.8461,8450.0
2019-10-21 14:40:00,91.04,91.04,91.03,91.04,15219.0,74.8461,74.8461,74.8378,74.8461,15219.0
2019-10-21 14:45:00,91.04,91.06,91.04,91.05,17212.0,74.8461,74.8625,74.8461,74.8543,17212.0
2019-10-21 14:50:00,91.05,91.05,91.04,91.04,3824.0,74.8543,74.8543,74.8461,74.8461,3824.0
2019-10-21 14:55:00,91.05,91.06,91.04,91.06,25586.0,74.8543,74.8625,74.8461,74.8625,25586.0
2019-10-21 15:00:00,91.06,91.06,91.05,91.06,17713.0,74.8625,74.8625,74.8543,74.8625,17713.0
2019-10-21 15:05:00,91.05,91.06,91.04,91.04,13117.0,74.8543,74.8625,74.8461,74.8461,13117.0
2019-10-21 15:10:00,91.04,91.05,91.04,91.05,7180.0,74.8461,74.8543,74.8461,74.8543,7180.0
2019-10-21 15:15:00,91.05,91.05,91.02,91.02,20518.0,74.8543,74.8543,74.8296,74.8296,20518.0
2019-10-21 15:20:00,91.03,91.03,91.02,91.02,7145.0,74.8378,74.8378,74.8296,74.8296,7145.0
2019-10-21 15:25:00,91.02,91.04,91.02,91.03,49981.0,74.8296,74.8461,74.8296,74.8378,49981.0
2019-10-21 15:30:00,91.04,91.05,91.03,91.05,21232.0,74.8461,74.8543,74.8378,74.8543,21232.0
2019-10-21 15:35:00,91.05,91.05,91.03,91.03,29706.0,74.8543,74.8543,74.8378,74.8378,29706.0
2019-10-21 15:40:00,91.04,91.04,91.03,91.04,18682.0,74.8461,74.8461,74.8378,74.8461,18682.0
2019-10-21 15:45:00,91.04,91.04,91.03,91.03,7535.0,74.8461,74.8461,74.8378,74.8378,7535.0
2019-10-21 15:50:00,91.04,91.04,91.01,91.01,19552.0,74.8461,74.8461,74.8214,74.8214,19552.0
2019-10-21 15:55:00,91.02,91.03,91.01,91.02,8203.0,74.8296,74.8378,74.8214,74.8296,8203.0
2019-10-22 09:30:00,91.23,91.25,91.2,91.23,40508.0,75.0023,75.0187,74.9776,75.0023,40508.0
2019-10-22 09:35:00,91.23,91.24,91.22,91.24,16621.0,75.0023,75.0105,74.994,75.0105,16621.0
2019-10-22 09:40:00,91.24,91.24,91.22,91.23,34418.0,75.0105,75.0105,74.994,75.0023,34418.0
2019-10-22 09:45:00,91.23,91.24,91.2,91.22,79833.0,75.0023,75.0105,74.9776,74.994,79833.0
2019-10-22 09:50:00,91.22,91.22,91.21,91.22,29894.0,74.994,74.994,74.9858,74.994,29894.0
2019-10-22 09:55:00,91.22,91.22,91.21,91.22,14800.0,74.994,74.994,74.9858,74.994,14800.0
2019-10-22 10:00:00,91.22,91.22,91.21,91.21,50577.0,74.994,74.994,74.9858,74.9858,50577.0
2019-10-22 10:05:00,91.22,91.22,91.17,91.18,35099.0,74.994,74.994,74.9529,74.9612,35099.0
2019-10-22 10:10:00,91.18,91.21,91.18,91.21,17256.0,74.9612,74.9858,74.9612,74.9858,17256.0
2019-10-22 10:15:00,91.2,91.22,91.2,91.21,45456.0,74.9776,74.994,74.9776,74.9858,45456.0
2019-10-22 10:20:00,91.22,91.22,91.2,91.2,41868.0,74.994,74.994,74.9776,74.9776,41868.0
2019-10-22 10:25:00,91.2,91.2,91.19,91.2,7261.0,74.9776,74.9776,74.9694,74.9776,7261.0
2019-10-22 10:30:00,91.2,91.2,91.19,91.2,12409.0,74.9776,74.9776,74.9694,74.9776,12409.0
2019-10-22 10:35:00,91.2,91.2,91.18,91.19,5148.0,74.9776,74.9776,74.9612,74.9694,5148.0
2019-10-22 10:40:00,91.19,91.21,91.18,91.19,38045.0,74.9694,74.9858,74.9612,74.9694,38045.0
2019-10-22 10:45:00,91.2,91.2,91.17,91.2,36511.0,74.9776,74.9776,74.9529,74.9776,36511.0
2019-10-22 10:50:00,91.2,91.2,91.18,91.19,4598.0,74.9776,74.9776,74.9612,74.9694,4598.0
2019-10-22 10:55:00,91.18,91.19,91.18,91.18,8506.0,74.9612,74.9694,74.9612,74.9612,8506.0
2019-10-22 11:00:00,91.19,91.19,91.17,91.19,19659.0,74.9694,74.9694,74.9529,74.9694,19659.0
2019-10-22 11:05:00,91.19,91.2,91.18,91.19,20326.0,74.9694,74.9776,74.9612,74.9694,20326.0
2019-10-22 11:10:00,91.18,91.19,91.18,91.19,1925.0,74.9612,74.9694,74.9612,74.9694,1925.0
2019-10-22 11:15:00,91.19,91.19,91.18,91.19,4809.0,74.9694,74.9694,74.9612,74.9694,4809.0
2019-10-22 11:20:00,91.19,91.19,91.16,91.17,25332.0,74.9694,74.9694,74.9447,74.9529,25332.0
2019-10-22 11:25:00,91.16,91.17,91.15,91.17,11372.0,74.9447,74.9529,74.9365,74.9529,11372.0
2019-10-22 11:30:00,91.16,91.17,91.13,91.13,18274.0,74.9447,74.9529,74.9201,74.9201,18274.0
2019-10-22 11:35:00,91.14,91.14,91.13,91.13,11589.0,74.9283,74.9283,74.9201,74.9201,11589.0
2019-10-22 11:40:00,91.13,91.13,91.1,91.11,41648.0,74.9201,74.9201,74.8954,74.9036,41648.0
2019-10-22 11:45:00,91.12,91.12,91.11,91.12,5591.0,74.9118,74.9118,74.9036,74.9118,5591.0
2019-10-22 11:50:00,91.11,91.12,91.11,91.12,6044.0,74.9036,74.9118,74.9036,74.9118,6044.0
2019-10-22 11:55:00,91.12,91.13,91.11,91.12,9501.0,74.9118,74.9201,74.9036,74.9118,9501.0
2019-10-22 12:00:00,91.11,91.12,91.11,91.12,3009.0,74.9036,74.9118,74.9036,74.9118,3009.0
2019-10-22 12:05:00,91.12,91.12,91.11,91.12,4151.0,74.9118,74.9118,74.9036,74.9118,4151.0
2019-10-22 12:10:00,91.12,91.12,91.1,91.11,39906.0,74.9118,74.9118,74.8954,74.9036,39906.0
2019-10-22 12:15:00,91.11,91.12,91.1,91.11,5233.0,74.9036,74.9118,74.8954,74.9036,5233.0
2019-10-22 12:20:00,91.11,91.12,91.11,91.12,931.0,74.9036,74.9118,74.9036,74.9118,931.0
2019-10-22 12:25:00,91.12,91.12,91.08,91.09,9768.0,74.9118,74.9118,74.879,74.8872,9768.0
2019-10-22 12:30:00,91.08,91.1,91.08,91.09,33212.0,74.879,74.8954,74.879,74.8872,33212.0
2019-10-22 12:35:00,91.1,91.11,91.09,91.09,3049.0,74.8954,74.9036,74.8872,74.8872,3049.0
2019-10-22 12:40:00,91.09,91.1,91.09,91.09,2166.0,74.8872,74.8954,74.8872,74.8872,2166.0
2019-10-22 12:45:00,91.09,91.1,91.09,91.09,3664.0,74.8872,74.8954,74.8872,74.8872,3664.0
2019-10-22 12:50:00,91.1,91.12,91.09,91.12,29751.0,74.8954,74.9118,74.8872,74.9118,29751.0
2019-10-22 12:55:00,91.12,91.12,91.1,91.11,7356.0,74.9118,74.9118,74.8954,74.9036,7356.0
2019-10-22 13:00:00,91.11,91.14,91.1,91.13,24896.0,74.9036,74.9283,74.8954,74.9201,24896.0
2019-10-22 13:05:00,91.13,91.14,91.12,91.13,11621.0,74.9201,74.9283,74.9118,74.9201,11621.0
2019-10-22 13:10:00,91.12,91.13,91.11,91.12,6928.0,74.9118,74.9201,74.9036,74.9118,6928.0
2019-10-22 13:15:00,91.11,91.12,91.1,91.1,9249.0,74.9036,74.9118,74.8954,74.8954,9249.0
2019-10-22 13:20:00,91.1,91.13,91.1,91.13,18554.0,74.8954,74.9201,74.8954,74.9201,18554.0
2019-10-22 13:25:00,91.12,91.13,91.1,91.11,41454.0,74.9118,74.9201,74.8954,74.9036,41454.0
2019-10-22 13:30:00,91.11,91.12,91.11,91.12,5285.0,74.9036,74.9118,74.9036,74.9118,5285.0
2019-10-22 13:35:00,91.12,91.13,91.11,91.13,10078.0,74.9118,74.9201,74.9036,74.9201,10078.0
2019-10-22 13:40:00,91.13,91.13,91.11,91.12,14619.0,74.9201,74.9201,74.9036,74.9118,14619.0
2019-10-22 13:45:00,91.11,91.13,91.11,91.13,7732.0,74.9036,74.9201,74.9036,74.9201,7732.0
2019-10-22 13:50:00,91.13,91.13,91.12,91.13,4923.0,74.9201,74.9201,74.9118,74.9201,4923.0
2019-10-22 13:55:00,91.13,91.13,91.11,91.12,7943.0,74.9201,74.9201,74.9036,74.9118,7943.0
2019-10-22 14:00:00,91.11,91.12,91.1,91.11,9783.0,74.9036,74.9118,74.8954,74.9036,9783.0
2019-10-22 14:05:00,91.11,91.11,91.1,91.11,7418.0,74.9036,74.9036,74.8954,74.9036,7418.0
2019-10-22 14:10:00,91.1,91.11,91.09,91.09,12159.0,74.8954,74.9036,74.8872,74.8872,12159.0
2019-10-22 14:15:00,91.09,91.09,91.06,91.06,7110.0,74.8872,74.8872,74.8625,74.8625,7110.0
2019-10-22 14:20:00,91.06,91.08,91.05,91.08,10393.0,74.8625,74.879,74.8543,74.879,10393.0
2019-10-22 14:25:00,91.08,91.11,91.07,91.08,10178.0,74.879,74.9036,74.8707,74.879,10178.0
2019-10-22 14:30:00,91.08,91.16,91.05,91.15,81257.0,74.879,74.9447,74.8543,74.9365,81257.0
2019-10-22 14:35:00,91.14,91.16,91.1,91.12,12318.0,74.9283,74.9447,74.8954,74.9118,12318.0
2019-10-22 14:40:00,91.12,91.16,91.11,91.15,16964.0,74.9118,74.9447,74.9036,74.9365,16964.0
2019-10-22 14:45:00,91.15,91.18,91.15,91.16,27429.0,74.9365,74.9612,74.9365,74.9447,27429.0
2019-10-22 14:50:00,91.15,91.17,91.15,91.15,4384.0,74.9365,74.9529,74.9365,74.9365,4384.0
2019-10-22 14:55:00,91.15,91.16,91.14,91.15,31431.0,74.9365,74.9447,74.9283,74.9365,31431.0
2019-10-22 15:00:00,91.16,91.17,91.12,91.16,14850.0,74.9447,74.9529,74.9118,74.9447,14850.0
2019-10-22 15:05:00,91.16,91.17,91.15,91.16,7327.0,74.9447,74.9529,74.9365,74.9447,7327.0
2019-10-22 15:10:00,91.16,91.17,91.15,91.17,9112.0,74.9447,74.9529,74.9365,74.9529,9112.0
2019-10-22 15:15:00,91.17,91.17,91.14,91.14,11400.0,74.9529,74.9529,74.9283,74.9283,11400.0
2019-10-22 15:20:00,91.15,91.16,91.14,91.15,40358.0,74.9365,74.9447,74.9283,74.9365,40358.0
2019-10-22 15:25:00,91.15,91.15,91.12,91.14,35307.0,74.9365,74.9365,74.9118,74.9283,35307.0
2019-10-22 15:30:00,91.14,91.15,91.13,91.15,54334.0,74.9283,74.9365,74.9201,74.9365,54334.0
2019-10-22 15:35:00,91.14,91.15,91.14,91.15,21632.0,74.9283,74.9365,74.9283,74.9365,21632.0
2019-10-22 15:40:00,91.14,91.16,91.14,91.15,39586.0,74.9283,74.9447,74.9283,74.9365,39586.0
2019-10-22 15:45:00,91.15,91.17,91.15,91.16,48442.0,74.9365,74.9529,74.9365,74.9447,48442.0
2019-10-22 15:50:00,91.16,91.17,91.15,91.16,86619.0,74.9447,74.9529,74.9365,74.9447,86619.0
2019-10-22 15:55:00,91.16,91.16,91.15,91.16,37180.0,74.9447,74.9447,74.9365,74.9447,37180.0
2019-10-23 09:30:00,91.32,91.33,91.3,91.31,27149.0,75.0763,75.0845,75.0598,75.068,27149.0
2019-10-23 09:35:00,91.31,91.31,91.3,91.31,6613.0,75.068,75.068,75.0598,75.068,6613.0
2019-10-23 09:40:00,91.3,91.3,91.26,91.27,5533.0,75.0598,75.0598,75.0269,75.0352,5533.0
2019-10-23 09:45:00,91.26,91.29,91.26,91.29,15176.0,75.0269,75.0516,75.0269,75.0516,15176.0
2019-10-23 09:50:00,91.29,91.33,91.28,91.33,16834.0,75.0516,75.0845,75.0434,75.0845,16834.0
2019-10-23 09:55:00,91.33,91.33,91.32,91.33,9345.0,75.0845,75.0845,75.0763,75.0845,9345.0
2019-10-23 10:00:00,91.32,91.32,91.3,91.31,12787.0,75.0763,75.0763,75.0598,75.068,12787.0
2019-10-23 10:05:00,91.31,91.32,91.29,91.31,7877.0,75.068,75.0763,75.0516,75.068,7877.0
2019-10-23 10:10:00,91.31,91.32,91.28,91.29,5408.0,75.068,75.0763,75.0434,75.0516,5408.0
2019-10-23 10:15:00,91.29,91.29,91.27,91.29,3695.0,75.0516,75.0516,75.0352,75.0516,3695.0
2019-10-23 10:20:00,91.28,91.3,91.28,91.3,5278.0,75.0434,75.0598,75.0434,75.0598,5278.0
2019-10-23 10:25:00,91.3,91.3,91.29,91.29,1517.0,75.0598,75.0598,75.0516,75.0516,1517.0
2019-10-23 10:30:00,91.3,91.3,91.27,91.28,7678.0,75.0598,75.0598,75.0352,75.0434,7678.0
2019-10-23 10:35:00,91.28,91.29,91.26,91.27,6601.0,75.0434,75.0516,75.0269,75.0352,6601.0
2019-10-23 10:40:00,91.26,91.27,91.24,91.24,4022.0,75.0269,75.0352,75.0105,75.0105,4022.0
2019-10-23 10:45:00,91.24,91.27,91.24,91.26,9887.0,75.0105,75.0352,75.0105,75.0269,9887.0
2019-10-23 10:50:00,91.26,91.26,91.25,91.25,9442.0,75.0269,75.0269,75.0187,75.0187,9442.0
2019-10-23 10:55:00,91.25,91.26,91.24,91.24,5083.0,75.0187,75.0269,75.0105,75.0105,5083.0
2019-10-23 11:00:00,91.25,91.26,91.24,91.25,3603.0,75.0187,75.0269,75.0105,75.0187,3603.0
2019-10-23 11:05:00,91.24,91.26,91.24,91.25,5687.0,75.0105,75.0269,75.0105,75.0187,5687.0
2019-10-23 11:10:00,91.26,91.26,91.23,91.25,9411.0,75.0269,75.0269,75.0023,75.0187,9411.0
2019-10-23 11:15:00,91.26,91.27,91.25,91.27,6663.0,75.0269,75.0352,75.0187,75.0352,6663.0
2019-10-23 11:20:00,91.27,91.27,91.25,91.26,6196.0,75.0352,75.0352,75.0187,75.0269,6196.0
2019-10-23 11:25:00,91.25,91.26,91.25,91.25,3013.0,75.0187,75.0269,75.0187,75.0187,3013.0
2019-10-23 11:30:00,91.26,91.26,91.24,91.25,9967.0,75.0269,75.0269,75.0105,75.0187,9967.0
2019-10-23 11:35:00,91.25,91.25,91.24,91.24,8876.0,75.0187,75.0187,75.0105,75.0105,8876.0
2019-10-23 11:40:00,91.24,91.25,91.22,91.22,10000.0,75.0105,75.0187,74.994,74.994,10000.0
2019-10-23 11:45:00,91.23,91.24,91.22,91.24,6096.0,75.0023,75.0105,74.994,75.0105,6096.0
2019-10-23 11:50:00,91.24,91.25,91.23,91.25,9847.0,75.0105,75.0187,75.0023,75.0187,9847.0
2019-10-23 11:55:00,91.25,91.25,91.22,91.22,3622.0,75.0187,75.0187,74.994,74.994,3622.0
2019-10-23 12:00:00,91.23,91.24,91.23,91.23,8296.0,75.0023,75.0105,75.0023,75.0023,8296.0
2019-10-23 12:05:00,91.24,91.25,91.23,91.23,7164.0,75.0105,75.0187,75.0023,75.0023,7164.0
2019-10-23 12:10:00,91.23,91.25,91.23,91.25,2434.0,75.0023,75.0187,75.0023,75.0187,2434.0
2019-10-23 12:15:00,91.25,91.25,91.24,91.25,3540.0,75.0187,75.0187,75.0105,75.0187,3540.0
2019-10-23 12:20:00,91.25,91.25,91.24,91.24,5173.0,75.0187,75.0187,75.0105,75.0105,5173.0
2019-10-23 12:25:00,91.23,91.24,91.23,91.24,4048.0,75.0023,75.0105,75.0023,75.0105,4048.0
2019-10-23 12:30:00,91.23,91.24,91.23,91.23,3459.0,75.0023,75.0105,75.0023,75.0023,3459.0
2019-10-23 12:35:00,91.24,91.25,91.23,91.25,13769.0,75.0105,75.0187,75.0023,75.0187,13769.0
2019-10-23 12:40:00,91.24,91.24,91.23,91.23,2555.0,75.0105,75.0105,75.0023,75.0023,2555.0
2019-10-23 12:45:00,91.24,91.24,91.23,91.23,5908.0,75.0105,75.0105,75.0023,75.0023,5908.0
2019-10-23 12:50:00,91.23,91.24,91.22,91.23,9957.0,75.0023,75.0105,74.994,75.0023,9957.0
2019-10-23 12:55:00,91.23,91.24,91.22,91.24,2388.0,75.0023,75.0105,74.994,75.0105,2388.0
2019-10-23 13:00:00,91.24,91.25,91.23,91.24,15487.0,75.0105,75.0187,75.0023,75.0105,15487.0
2019-10-23 13:05:00,91.24,91.25,91.21,91.21,6831.0,75.0105,75.0187,74.9858,74.9858,6831.0
2019-10-23 13:10:00,91.21,91.22,91.2,91.22,11224.0,74.9858,74.994,74.9776,74.994,11224.0
2019-10-23 13:15:00,91.22,91.23,91.21,91.23,4303.0,74.994,75.0023,74.9858,75.0023,4303.0
2019-10-23 13:20:00,91.23,91.23,91.21,91.22,4124.0,75.0023,75.0023,74.9858,74.994,4124.0
2019-10-23 13:25:00,91.23,91.24,91.22,91.23,7034.0,75.0023,75.0105,74.994,75.0023,7034.0
2019-10-23 13:30:00,91.23,91.24,91.22,91.23,6327.0,75.0023,75.0105,74.994,75.0023,6327.0
2019-10-23 13:35:00,91.23,91.23,91.21,91.23,9099.0,75.0023,75.0023,74.9858,75.0023,9099.0
2019-10-23 13:40:00,91.23,91.23,91.22,91.22,5253.0,75.0023,75.0023,74.994,74.994,5253.0
2019-10-23 13:45:00,91.23,91.23,91.22,91.23,4045.0,75.0023,75.0023,74.994,75.0023,4045.0
2019-10-23 13:50:00,91.23,91.23,91.21,91.22,16396.0,75.0023,75.0023,74.9858,74.994,16396.0
2019-10-23 13:55:00,91.22,91.24,91.21,91.23,5013.0,74.994,75.0105,74.9858,75.0023,5013.0
2019-10-23 14:00:00,91.23,91.24,91.22,91.23,26361.0,75.0023,75.0105,74.994,75.0023,26361.0
2019-10-23 14:05:00,91.23,91.24,91.23,91.24,2822.0,75.0023,75.0105,75.0023,75.0105,2822.0
2019-10-23 14:10:00,91.23,91.26,91.23,91.26,14603.0,75.0023,75.0269,75.0023,75.0269,14603.0
2019-10-23 14:15:00,91.26,91.26,91.24,91.25,8800.0,75.0269,75.0269,75.0105,75.0187,8800.0
2019-10-23 14:20:00,91.25,91.25,91.24,91.25,2954.0,75.0187,75.0187,75.0105,75.0187,2954.0
2019-10-23 14:25:00,91.25,91.25,91.24,91.25,6810.0,75.0187,75.0187,75.0105,75.0187,6810.0
2019-10-23 14:30:00,91.25,91.25,91.23,91.23,11001.0,75.0187,75.0187,75.0023,75.0023,11001.0
2019-10-23 14:35:00,91.23,91.24,91.22,91.23,21936.0,75.0023,75.0105,74.994,75.0023,21936.0
2019-10-23 14:40:00,91.23,91.24,91.22,91.22,14124.0,75.0023,75.0105,74.994,74.994,14124.0
2019-10-23 14:45:00,91.23,91.23,91.22,91.23,7742.0,75.0023,75.0023,74.994,75.0023,7742.0
2019-10-23 14:50:00,91.23,91.23,91.22,91.23,14032.0,75.0023,75.0023,74.994,75.0023,14032.0
2019-10-23 14:55:00,91.23,91.23,91.21,91.22,19464.0,75.0023,75.0023,74.9858,74.994,19464.0
2019-10-23 15:00:00,91.22,91.22,91.21,91.22,14466.0,74.994,74.994,74.9858,74.994,14466.0
2019-10-23 15:05:00,91.22,91.23,91.21,91.22,9308.0,74.994,75.0023,74.9858,74.994,9308.0
2019-10-23 15:10:00,91.23,91.23,91.22,91.23,5901.0,75.0023,75.0023,74.994,75.0023,5901.0
2019-10-23 15:15:00,91.23,91.23,91.22,91.23,9045.0,75.0023,75.0023,74.994,75.0023,9045.0
2019-10-23 15:20:00,91.23,91.23,91.22,91.23,14103.0,75.0023,75.0023,74.994,75.0023,14103.0
2019-10-23 15:25:00,91.23,91.23,91.22,91.23,23804.0,75.0023,75.0023,74.994,75.0023,23804.0
2019-10-23 15:30:00,91.23,91.23,91.22,91.22,8552.0,75.0023,75.0023,74.994,74.994,8552.0
2019-10-23 15:35:00,91.23,91.23,91.22,91.22,18851.0,75.0023,75.0023,74.994,74.994,18851.0
2019-10-23 15:40:00,91.22,91.23,91.2,91.2,16764.0,74.994,75.0023,74.9776,74.9776,16764.0
2019-10-23 15:45:00,91.2,91.21,91.2,91.2,14080.0,74.9776,74.9858,74.9776,74.9776,14080.0
2019-10-23 15:50:00,91.2,91.21,91.2,91.2,5640.0,74.9776,74.9858,74.9776,74.9776,5640.0
2019-10-23 15:55:00,91.2,91.21,91.19,91.2,70324.0,74.9776,74.9858,74.9694,74.9776,70324.0
2019-10-24 09:30:00,91.32,91.38,91.3,91.33,38093.0,75.0763,75.1256,75.0598,75.0845,38093.0
2019-10-24 09:35:00,91.33,91.34,91.33,91.34,3236.0,75.0845,75.0927,75.0845,75.0927,3236.0
2019-10-24 09:40:00,91.34,91.35,91.34,91.35,12125.0,75.0927,75.1009,75.0927,75.1009,12125.0
2019-10-24 09:45:00,91.34,91.37,91.33,91.36,24117.0,75.0927,75.1174,75.0845,75.1091,24117.0
2019-10-24 09:50:00,91.36,91.39,91.36,91.37,8332.0,75.1091,75.1338,75.1091,75.1174,8332.0
2019-10-24 09:55:00,91.38,91.39,91.37,91.39,18723.0,75.1256,75.1338,75.1174,75.1338,18723.0
2019-10-24 10:00:00,91.38,91.39,91.37,91.39,22293.0,75.1256,75.1338,75.1174,75.1338,22293.0
2019-10-24 10:05:00,91.39,91.39,91.35,91.37,19650.0,75.1338,75.1338,75.1009,75.1174,19650.0
2019-10-24 10:10:00,91.37,91.39,91.37,91.39,7173.0,75.1174,75.1338,75.1174,75.1338,7173.0
2019-10-24 10:15:00,91.39,91.41,91.38,91.38,3551.0,75.1338,75.1503,75.1256,75.1256,3551.0
2019-10-24 10:20:00,91.38,91.39,91.36,91.36,8881.0,75.1256,75.1338,75.1091,75.1091,8881.0
2019-10-24 10:25:00,91.37,91.38,91.36,91.38,11232.0,75.1174,75.1256,75.1091,75.1256,11232.0
2019-10-24 10:30:00,91.38,91.39,91.36,91.37,15940.0,75.1256,75.1338,75.1091,75.1174,15940.0
2019-10-24 10:35:00,91.37,91.38,91.36,91.37,15582.0,75.1174,75.1256,75.1091,75.1174,15582.0
2019-10-24 10:40:00,91.37,91.37,91.35,91.37,16047.0,75.1174,75.1174,75.1009,75.1174,16047.0
2019-10-24 10:45:00,91.37,91.39,91.36,91.39,13975.0,75.1174,75.1338,75.1091,75.1338,13975.0
2019-10-24 10:50:00,91.39,91.4,91.38,91.4,6913.0,75.1338,75.142,75.1256,75.142,6913.0
2019-10-24 10:55:00,91.39,91.41,91.39,91.41,4815.0,75.1338,75.1503,75.1338,75.1503,4815.0
2019-10-24 11:00:00,91.4,91.4,91.39,91.4,6727.0,75.142,75.142,75.1338,75.142,6727.0
2019-10-24 11:05:00,91.41,91.41,91.38,91.39,9484.0,75.1503,75.1503,75.1256,75.1338,9484.0
2019-10-24 11:10:00,91.39,91.41,91.39,91.41,8741.0,75.1338,75.1503,75.1338,75.1503,8741.0
2019-10-24 11:15:00,91.4,91.42,91.4,91.41,3037.0,75.142,75.1585,75.142,75.1503,3037.0
2019-10-24 11:20:00,91.41,91.42,91.4,91.42,4496.0,75.1503,75.1585,75.142,75.1585,4496.0
2019-10-24 11:25:00,91.42,91.42,91.39,91.4,8788.0,75.1585,75.1585,75.1338,75.142,8788.0
2019-10-24 11:30:00,91.39,91.39,91.36,91.37,11566.0,75.1338,75.1338,75.1091,75.1174,11566.0
2019-10-24 11:35:00,91.37,91.38,91.36,91.37,3854.0,75.1174,75.1256,75.1091,75.1174,3854.0
2019-10-24 11:40:00,91.38,91.38,91.36,91.37,17850.0,75.1256,75.1256,75.1091,75.1174,17850.0
2019-10-24 11:45:00,91.37,91.38,91.36,91.38,5337.0,75.1174,75.1256,75.1091,75.1256,5337.0
2019-10-24 11:50:00,91.38,91.39,91.35,91.36,15876.0,75.1256,75.1338,75.1009,75.1091,15876.0
2019-10-24 11:55:00,91.36,91.38,91.36,91.38,4165.0,75.1091,75.1256,75.1091,75.1256,4165.0
2019-10-24 12:00:00,91.38,91.4,91.37,91.4,12500.0,75.1256,75.142,75.1174,75.142,12500.0
2019-10-24 12:05:00,91.4,91.42,91.39,91.41,18116.0,75.142,75.1585,75.1338,75.1503,18116.0
2019-10-24 12:10:00,91.4,91.41,91.4,91.41,4533.0,75.142,75.1503,75.142,75.1503,4533.0
2019-10-24 12:15:00,91.4,91.42,91.4,91.41,12009.0,75.142,75.1585,75.142,75.1503,12009.0
2019-10-24 12:20:00,91.4,91.41,91.4,91.4,4920.0,75.142,75.1503,75.142,75.142,4920.0
2019-10-24 12:25:00,91.4,91.4,91.38,91.38,9039.0,75.142,75.142,75.1256,75.1256,9039.0
2019-10-24 12:30:00,91.38,91.4,91.37,91.4,14914.0,75.1256,75.142,75.1174,75.142,14914.0
2019-10-24 12:35:00,91.4,91.4,91.39,91.4,4974.0,75.142,75.142,75.1338,75.142,4974.0
2019-10-24 12:40:00,91.39,91.39,91.38,91.38,2431.0,75.1338,75.1338,75.1256,75.1256,2431.0
2019-10-24 12:45:00,91.38,91.4,91.38,91.4,17484.0,75.1256,75.142,75.1256,75.142,17484.0
2019-10-24 12:50:00,91.4,91.4,91.37,91.39,13393.0,75.142,75.142,75.1174,75.1338,13393.0
2019-10-24 12:55:00,91.38,91.39,91.37,91.39,4473.0,75.1256,75.1338,75.1174,75.1338,4473.0
2019-10-24 13:00:00,91.39,91.41,91.38,91.39,23010.0,75.1338,75.1503,75.1256,75.1338,23010.0
2019-10-24 13:05:00,91.4,91.4,91.37,91.39,9415.0,75.142,75.142,75.1174,75.1338,9415.0
2019-10-24 13:10:00,91.38,91.39,91.37,91.38,4530.0,75.1256,75.1338,75.1174,75.1256,4530.0
2019-10-24 13:15:00,91.38,91.4,91.37,91.4,2891.0,75.1256,75.142,75.1174,75.142,2891.0
2019-10-24 13:20:00,91.39,91.4,91.39,91.4,2564.0,75.1338,75.142,75.1338,75.142,2564.0
2019-10-24 13:25:00,91.39,91.4,91.39,91.39,3731.0,75.1338,75.142,75.1338,75.1338,3731.0
2019-10-24 13:30:00,91.4,91.4,91.39,91.4,3693.0,75.142,75.142,75.1338,75.142,3693.0
2019-10-24 13:35:00,91.4,91.4,91.37,91.38,5743.0,75.142,75.142,75.1174,75.1256,5743.0
2019-10-24 13:40:00,91.38,91.39,91.37,91.38,18583.0,75.1256,75.1338,75.1174,75.1256,18583.0
2019-10-24 13:45:00,91.37,91.38,91.37,91.38,16248.0,75.1174,75.1256,75.1174,75.1256,16248.0
2019-10-24 13:50:00,91.38,91.39,91.37,91.38,25857.0,75.1256,75.1338,75.1174,75.1256,25857.0
2019-10-24 13:55:00,91.38,91.38,91.36,91.37,17670.0,75.1256,75.1256,75.1091,75.1174,17670.0
2019-10-24 14:00:00,91.37,91.38,91.36,91.37,22957.0,75.1174,75.1256,75.1091,75.1174,22957.0
2019-10-24 14:05:00,91.37,91.37,91.36,91.36,10562.0,75.1174,75.1174,75.1091,75.1091,10562.0
2019-10-24 14:10:00,91.37,91.37,91.36,91.36,9984.0,75.1174,75.1174,75.1091,75.1091,9984.0
2019-10-24 14:15:00,91.37,91.37,91.36,91.37,7991.0,75.1174,75.1174,75.1091,75.1174,7991.0
2019-10-24 14:20:00,91.37,91.37,91.36,91.36,12931.0,75.1174,75.1174,75.1091,75.1091,12931.0
2019-10-24 14:25:00,91.37,91.37,91.36,91.37,7679.0,75.1174,75.1174,75.1091,75.1174,7679.0
2019-10-24 14:30:00,91.37,91.37,91.36,91.37,8569.0,75.1174,75.1174,75.1091,75.1174,8569.0
2019-10-24 14:35:00,91.36,91.37,91.35,91.36,10037.0,75.1091,75.1174,75.1009,75.1091,10037.0
2019-10-24 14:40:00,91.36,91.36,91.35,91.36,13157.0,75.1091,75.1091,75.1009,75.1091,13157.0
2019-10-24 14:45:00,91.36,91.36,91.35,91.36,16694.0,75.1091,75.1091,75.1009,75.1091,16694.0
2019-10-24 14:50:00,91.36,91.36,91.33,91.34,35938.0,75.1091,75.1091,75.0845,75.0927,35938.0
2019-10-24 14:55:00,91.34,91.34,91.33,91.34,50677.0,75.0927,75.0927,75.0845,75.0927,50677.0
2019-10-24 15:00:00,91.34,91.34,91.33,91.34,34369.0,75.0927,75.0927,75.0845,75.0927,34369.0
2019-10-24 15:05:00,91.34,91.34,91.33,91.34,28610.0,75.0927,75.0927,75.0845,75.0927,28610.0
2019-10-24 15:10:00,91.34,91.35,91.34,91.35,52247.0,75.0927,75.1009,75.0927,75.1009,52247.0
2019-10-24 15:15:00,91.35,91.35,91.34,91.35,12649.0,75.1009,75.1009,75.0927,75.1009,12649.0
2019-10-24 15:20:00,91.35,91.35,91.34,91.35,27248.0,75.1009,75.1009,75.0927,75.1009,27248.0
2019-10-24 15:25:00,91.34,91.35,91.34,91.35,12767.0,75.0927,75.1009,75.0927,75.1009,12767.0
2019-10-24 15:30:00,91.34,91.35,91.32,91.33,16283.0,75.0927,75.1009,75.0763,75.0845,16283.0
2019-10-24 15:35:00,91.33,91.33,91.32,91.33,56678.0,75.0845,75.0845,75.0763,75.0845,56678.0
2019-10-24 15:40:00,91.33,91.33,91.31,91.31,30224.0,75.0845,75.0845,75.068,75.068,30224.0
2019-10-24 15:45:00,91.31,91.32,91.31,91.32,49704.0,75.068,75.0763,75.068,75.0763,49704.0
2019-10-24 15:50:00,91.31,91.33,91.31,91.33,120819.0,75.068,75.0845,75.068,75.0845,120819.0
2019-10-24 15:55:00,91.32,91.34,91.32,91.34,52331.0,75.0763,75.0927,75.0763,75.0927,52331.0
2019-10-25 09:30:00,91.36,91.37,91.33,91.33,16369.0,75.1091,75.1174,75.0845,75.0845,16369.0
2019-10-25 09:35:00,91.33,91.33,91.3,91.31,5625.0,75.0845,75.0845,75.0598,75.068,5625.0
2019-10-25 09:40:00,91.32,91.33,91.31,91.31,8285.0,75.0763,75.0845,75.068,75.068,8285.0
2019-10-25 09:45:00,91.31,91.32,91.29,91.31,17773.0,75.068,75.0763,75.0516,75.068,17773.0
2019-10-25 09:50:00,91.32,91.32,91.29,91.31,16804.0,75.0763,75.0763,75.0516,75.068,16804.0
2019-10-25 09:55:00,91.31,91.33,91.31,91.33,6308.0,75.068,75.0845,75.068,75.0845,6308.0
2019-10-25 10:00:00,91.33,91.33,91.31,91.32,9411.0,75.0845,75.0845,75.068,75.0763,9411.0
2019-10-25 10:05:00,91.33,91.34,91.31,91.31,26303.0,75.0845,75.0927,75.068,75.068,26303.0
2019-10-25 10:10:00,91.31,91.31,91.28,91.29,21956.0,75.068,75.068,75.0434,75.0516,21956.0
2019-10-25 10:15:00,91.29,91.3,91.27,91.28,10550.0,75.0516,75.0598,75.0352,75.0434,10550.0
2019-10-25 10:20:00,91.27,91.28,91.25,91.25,10621.0,75.0352,75.0434,75.0187,75.0187,10621.0
2019-10-25 10:25:00,91.26,91.29,91.25,91.29,4685.0,75.0269,75.0516,75.0187,75.0516,4685.0
2019-10-25 10:30:00,91.29,91.32,91.27,91.32,8439.0,75.0516,75.0763,75.0352,75.0763,8439.0
2019-10-25 10:35:00,91.33,91.34,91.31,91.31,5006.0,75.0845,75.0927,75.068,75.068,5006.0
2019-10-25 10:40:00,91.32,91.34,91.31,91.33,3869.0,75.0763,75.0927,75.068,75.0845,3869.0
2019-10-25 10:45:00,91.34,91.34,91.31,91.31,19029.0,75.0927,75.0927,75.068,75.068,19029.0
2019-10-25 10:50:00,91.31,91.32,91.31,91.31,2854.0,75.068,75.0763,75.068,75.068,2854.0
2019-10-25 10:55:00,91.31,91.32,91.3,91.31,6044.0,75.068,75.0763,75.0598,75.068,6044.0
2019-10-25 11:00:00,91.31,91.31,91.3,91.31,15632.0,75.068,75.068,75.0598,75.068,15632.0
2019-10-25 11:05:00,91.31,91.33,91.3,91.33,7065.0,75.068,75.0845,75.0598,75.0845,7065.0
2019-10-25 11:10:00,91.33,91.33,91.27,91.28,21882.0,75.0845,75.0845,75.0352,75.0434,21882.0
2019-10-25 11:15:00,91.27,91.29,91.27,91.29,5356.0,75.0352,75.0516,75.0352,75.0516,5356.0
2019-10-25 11:20:00,91.29,91.29,91.28,91.28,5166.0,75.0516,75.0516,75.0434,75.0434,5166.0
2019-10-25 11:25:00,91.29,91.3,91.28,91.3,2074.0,75.0516,75.0598,75.0434,75.0598,2074.0
2019-10-25 11:30:00,91.31,91.32,91.3,91.32,2525.0,75.068,75.0763,75.0598,75.0763,2525.0
2019-10-25 11:35:00,91.31,91.31,91.29,91.3,8772.0,75.068,75.068,75.0516,75.0598,8772.0
2019-10-25 11:40:00,91.3,91.3,91.26,91.27,22201.0,75.0598,75.0598,75.0269,75.0352,22201.0
2019-10-25 11:45:00,91.27,91.27,91.21,91.22,13619.0,75.0352,75.0352,74.9858,74.994,13619.0
2019-10-25 11:50:00,91.21,91.22,91.19,91.2,20732.0,74.9858,74.994,74.9694,74.9776,20732.0
2019-10-25 11:55:00,91.18,91.19,91.15,91.15,25067.0,74.9612,74.9694,74.9365,74.9365,25067.0
2019-10-25 12:00:00,91.15,91.15,91.11,91.13,12325.0,74.9365,74.9365,74.9036,74.9201,12325.0
2019-10-25 12:05:00,91.13,91.16,91.12,91.16,16532.0,74.9201,74.9447,74.9118,74.9447,16532.0
2019-10-25 12:10:00,91.16,91.16,91.14,91.16,7339.0,74.9447,74.9447,74.9283,74.9447,7339.0
2019-10-25 12:15:00,91.15,91.17,91.14,91.17,3673.0,74.9365,74.9529,74.9283,74.9529,3673.0
2019-10-25 12:20:00,91.17,91.17,91.14,91.14,6428.0,74.9529,74.9529,74.9283,74.9283,6428.0
2019-10-25 12:25:00,91.14,91.15,91.13,91.15,7856.0,74.9283,74.9365,74.9201,74.9365,7856.0
2019-10-25 12:30:00,91.16,91.16,91.14,91.15,12837.0,74.9447,74.9447,74.9283,74.9365,12837.0
2019-10-25 12:35:00,91.15,91.15,91.13,91.15,4646.0,74.9365,74.9365,74.9201,74.9365,4646.0
2019-10-25 12:40:00,91.15,91.16,91.15,91.16,2485.0,74.9365,74.9447,74.9365,74.9447,2485.0
2019-10-25 12:45:00,91.16,91.17,91.15,91.17,15687.0,74.9447,74.9529,74.9365,74.9529,15687.0
2019-10-25 12:50:00,91.17,91.17,91.15,91.16,4990.0,74.9529,74.9529,74.9365,74.9447,4990.0
2019-10-25 12:55:00,91.16,91.17,91.15,91.16,10235.0,74.9447,74.9529,74.9365,74.9447,10235.0
2019-10-25 13:00:00,91.15,91.19,91.15,91.19,11313.0,74.9365,74.9694,74.9365,74.9694,11313.0
2019-10-25 13:05:00,91.19,91.19,91.18,91.19,24481.0,74.9694,74.9694,74.9612,74.9694,24481.0
2019-10-25 13:10:00,91.2,91.2,91.18,91.19,50628.0,74.9776,74.9776,74.9612,74.9694,50628.0
2019-10-25 13:15:00,91.19,91.19,91.17,91.17,2357.0,74.9694,74.9694,74.9529,74.9529,2357.0
2019-10-25 13:20:00,91.17,91.18,91.16,91.17,7252.0,74.9529,74.9612,74.9447,74.9529,7252.0
2019-10-25 13:25:00,91.18,91.18,91.17,91.18,18890.0,74.9612,74.9612,74.9529,74.9612,18890.0
2019-10-25 13:30:00,91.18,91.19,91.17,91.19,14751.0,74.9612,74.9694,74.9529,74.9694,14751.0
2019-10-25 13:35:00,91.19,91.19,91.18,91.19,21888.0,74.9694,74.9694,74.9612,74.9694,21888.0
2019-10-25 13:40:00,91.19,91.19,91.18,91.19,8961.0,74.9694,74.9694,74.9612,74.9694,8961.0
2019-10-25 13:45:00,91.19,91.19,91.18,91.18,9814.0,74.9694,74.9694,74.9612,74.9612,9814.0
2019-10-25 13:50:00,91.19,91.19,91.17,91.18,23880.0,74.9694,74.9694,74.9529,74.9612,23880.0
2019-10-25 13:55:00,91.18,91.19,91.18,91.19,8183.0,74.9612,74.9694,74.9612,74.9694,8183.0
2019-10-25 14:00:00,91.19,91.19,91.17,91.18,10870.0,74.9694,74.9694,74.9529,74.9612,10870.0
2019-10-25 14:05:00,91.2,91.21,91.19,91.21,6600.0,74.9776,74.9858,74.9694,74.9858,6600.0
2019-10-25 14:10:00,91.21,91.22,91.21,91.22,11938.0,74.9858,74.994,74.9858,74.994,11938.0
2019-10-25 14:15:00,91.21,91.21,91.19,91.21,11460.0,74.9858,74.9858,74.9694,74.9858,11460.0
2019-10-25 14:20:00,91.2,91.22,91.2,91.22,5517.0,74.9776,74.994,74.9776,74.994,5517.0
2019-10-25 14:25:00,91.22,91.22,91.2,91.2,3279.0,74.994,74.994,74.9776,74.9776,3279.0
2019-10-25 14:30:00,91.19,91.2,91.19,91.19,5821.0,74.9694,74.9776,74.9694,74.9694,5821.0
2019-10-25 14:35:00,91.2,91.2,91.18,91.18,6288.0,74.9776,74.9776,74.9612,74.9612,6288.0
2019-10-25 14:40:00,91.19,91.2,91.19,91.2,11707.0,74.9694,74.9776,74.9694,74.9776,11707.0
2019-10-25 14:45:00,91.2,91.2,91.18,91.19,8547.0,74.9776,74.9776,74.9612,74.9694,8547.0
2019-10-25 14:50:00,91.19,91.19,91.18,91.19,5936.0,74.9694,74.9694,74.9612,74.9694,5936.0
2019-10-25 14:55:00,91.19,91.2,91.18,91.2,25021.0,74.9694,74.9776,74.9612,74.9776,25021.0
2019-10-25 15:00:00,91.2,91.23,91.2,91.22,4173.0,74.9776,75.0023,74.9776,74.994,4173.0
2019-10-25 15:05:00,91.23,91.23,91.22,91.22,3895.0,75.0023,75.0023,74.994,74.994,3895.0
2019-10-25 15:10:00,91.23,91.23,91.22,91.22,8857.0,75.0023,75.0023,74.994,74.994,8857.0
2019-10-25 15:15:00,91.23,91.24,91.22,91.23,11034.0,75.0023,75.0105,74.994,75.0023,11034.0
2019-10-25 15:20:00,91.23,91.24,91.23,91.24,5316.0,75.0023,75.0105,75.0023,75.0105,5316.0
2019-10-25 15:25:00,91.23,91.24,91.23,91.23,7325.0,75.0023,75.0105,75.0023,75.0023,7325.0
2019-10-25 15:30:00,91.23,91.24,91.22,91.23,24233.0,75.0023,75.0105,74.994,75.0023,24233.0
2019-10-25 15:35:00,91.22,91.23,91.22,91.22,3527.0,74.994,75.0023,74.994,74.994,3527.0
2019-10-25 15:40:00,91.23,91.23,91.22,91.22,10937.0,75.0023,75.0023,74.994,74.994,10937.0
2019-10-25 15:45:00,91.21,91.22,91.2,91.2,10956.0,74.9858,74.994,74.9776,74.9776,10956.0
2019-10-25 15:50:00,91.2,91.21,91.2,91.2,11749.0,74.9776,74.9858,74.9776,74.9776,11749.0
2019-10-25 15:55:00,91.2,91.21,91.19,91.19,27418.0,74.9776,74.9858,74.9694,74.9694,27418.0
2019-10-28 09:30:00,91.01,91.08,90.96,91.01,40786.0,74.8214,74.879,74.7803,74.8214,40786.0
2019-10-28 09:35:00,91.0,91.03,91.0,91.02,7333.0,74.8132,74.8378,74.8132,74.8296,7333.0
2019-10-28 09:40:00,91.01,91.02,90.98,90.99,4425.0,74.8214,74.8296,74.7967,74.805,4425.0
2019-10-28 09:45:00,90.99,90.99,90.95,90.98,15149.0,74.805,74.805,74.7721,74.7967,15149.0
2019-10-28 09:50:00,90.98,91.0,90.98,91.0,8780.0,74.7967,74.8132,74.7967,74.8132,8780.0
2019-10-28 09:55:00,91.0,91.0,90.98,90.99,12723.0,74.8132,74.8132,74.7967,74.805,12723.0
2019-10-28 10:00:00,90.98,91.0,90.98,91.0,8634.0,74.7967,74.8132,74.7967,74.8132,8634.0
2019-10-28 10:05:00,91.0,91.02,91.0,91.02,26352.0,74.8132,74.8296,74.8132,74.8296,26352.0
2019-10-28 10:10:00,91.01,91.02,90.99,91.01,12466.0,74.8214,74.8296,74.805,74.8214,12466.0
2019-10-28 10:15:00,91.0,91.02,91.0,91.02,15487.0,74.8132,74.8296,74.8132,74.8296,15487.0
2019-10-28 10:20:00,91.02,91.02,91.0,91.01,7184.0,74.8296,74.8296,74.8132,74.8214,7184.0
2019-10-28 10:25:00,91.01,91.01,90.97,90.98,20758.0,74.8214,74.8214,74.7885,74.7967,20758.0
2019-10-28 10:30:00,90.97,90.99,90.97,90.98,3866.0,74.7885,74.805,74.7885,74.7967,3866.0
2019-10-28 10:35:00,90.98,90.99,90.96,90.99,13079.0,74.7967,74.805,74.7803,74.805,13079.0
2019-10-28 10:40:00,91.0,91.0,90.97,90.97,26938.0,74.8132,74.8132,74.7885,74.7885,26938.0
2019-10-28 10:45:00,90.98,90.99,90.97,90.99,10327.0,74.7967,74.805,74.7885,74.805,10327.0
2019-10-28 10:50:00,90.99,91.01,90.98,91.0,27470.0,74.805,74.8214,74.7967,74.8132,27470.0
2019-10-28 10:55:00,90.99,91.01,90.99,91.01,21604.0,74.805,74.8214,74.805,74.8214,21604.0
2019-10-28 11:00:00,91.0,91.01,90.99,91.0,6330.0,74.8132,74.8214,74.805,74.8132,6330.0
2019-10-28 11:05:00,91.0,91.0,90.99,90.99,8456.0,74.8132,74.8132,74.805,74.805,8456.0
2019-10-28 11:10:00,91.0,91.0,90.97,90.97,28070.0,74.8132,74.8132,74.7885,74.7885,28070.0
2019-10-28 11:15:00,90.98,91.0,90.98,91.0,8292.0,74.7967,74.8132,74.7967,74.8132,8292.0
2019-10-28 11:20:00,91.01,91.02,90.98,90.98,16885.0,74.8214,74.8296,74.7967,74.7967,16885.0
2019-10-28 11:25:00,90.98,90.99,90.98,90.99,7713.0,74.7967,74.805,74.7967,74.805,7713.0
2019-10-28 11:30:00,90.98,90.99,90.97,90.98,10330.0,74.7967,74.805,74.7885,74.7967,10330.0
2019-10-28 11:35:00,90.98,90.98,90.96,90.98,16636.0,74.7967,74.7967,74.7803,74.7967,16636.0
2019-10-28 11:40:00,90.97,90.98,90.97,90.97,4082.0,74.7885,74.7967,74.7885,74.7885,4082.0
2019-10-28 11:45:00,90.98,90.98,90.96,90.97,4570.0,74.7967,74.7967,74.7803,74.7885,4570.0
2019-10-28 11:50:00,90.97,90.98,90.96,90.98,2629.0,74.7885,74.7967,74.7803,74.7967,2629.0
2019-10-28 11:55:00,90.98,90.99,90.97,90.98,17077.0,74.7967,74.805,74.7885,74.7967,17077.0
2019-10-28 12:00:00,90.98,90.99,90.96,90.98,5938.0,74.7967,74.805,74.7803,74.7967,5938.0
2019-10-28 12:05:00,90.98,90.99,90.97,90.98,12953.0,74.7967,74.805,74.7885,74.7967,12953.0
2019-10-28 12:10:00,90.98,91.0,90.98,91.0,9862.0,74.7967,74.8132,74.7967,74.8132,9862.0
2019-10-28 12:15:00,91.0,91.0,90.98,90.98,2215.0,74.8132,74.8132,74.7967,74.7967,2215.0
2019-10-28 12:20:00,90.99,90.99,90.97,90.98,8637.0,74.805,74.805,74.7885,74.7967,8637.0
2019-10-28 12:25:00,90.98,90.98,90.97,90.97,4138.0,74.7967,74.7967,74.7885,74.7885,4138.0
2019-10-28 12:30:00,90.98,90.98,90.95,90.95,8653.0,74.7967,74.7967,74.7721,74.7721,8653.0
2019-10-28 12:35:00,90.96,90.98,90.95,90.98,18119.0,74.7803,74.7967,74.7721,74.7967,18119.0
2019-10-28 12:40:00,90.98,90.99,90.98,90.98,7837.0,74.7967,74.805,74.7967,74.7967,7837.0
2019-10-28 12:45:00,90.98,91.0,90.98,91.0,26975.0,74.7967,74.8132,74.7967,74.8132,26975.0
2019-10-28 12:50:00,91.0,91.01,90.99,91.01,44228.0,74.8132,74.8214,74.805,74.8214,44228.0
2019-10-28 12:55:00,91.01,91.01,91.0,91.0,2930.0,74.8214,74.8214,74.8132,74.8132,2930.0
2019-10-28 13:00:00,91.01,91.02,91.0,91.02,10279.0,74.8214,74.8296,74.8132,74.8296,10279.0
2019-10-28 13:05:00,91.02,91.02,91.0,91.0,12028.0,74.8296,74.8296,74.8132,74.8132,12028.0
2019-10-28 13:10:00,91.0,91.01,91.0,91.01,2655.0,74.8132,74.8214,74.8132,74.8214,2655.0
2019-10-28 13:15:00,91.01,91.01,91.0,91.0,1493.0,74.8214,74.8214,74.8132,74.8132,1493.0
2019-10-28 13:20:00,91.01,91.02,91.0,91.02,11488.0,74.8214,74.8296,74.8132,74.8296,11488.0
2019-10-28 13:25:00,91.01,91.03,91.01,91.03,5868.0,74.8214,74.8378,74.8214,74.8378,5868.0
2019-10-28 13:30:00,91.02,91.03,90.99,91.0,12331.0,74.8296,74.8378,74.805,74.8132,12331.0
2019-10-28 13:35:00,91.0,91.0,90.99,91.0,6013.0,74.8132,74.8132,74.805,74.8132,6013.0
2019-10-28 13:40:00,91.0,91.01,91.0,91.01,2736.0,74.8132,74.8214,74.8132,74.8214,2736.0
2019-10-28 13:45:00,91.0,91.02,91.0,91.02,11056.0,74.8132,74.8296,74.8132,74.8296,11056.0
2019-10-28 13:50:00,91.02,91.04,91.01,91.04,43452.0,74.8296,74.8461,74.8214,74.8461,43452.0
2019-10-28 13:55:00,91.04,91.04,91.03,91.03,8644.0,74.8461,74.8461,74.8378,74.8378,8644.0
2019-10-28 14:00:00,91.04,91.04,91.03,91.04,9948.0,74.8461,74.8461,74.8378,74.8461,9948.0
2019-10-28 14:05:00,91.04,91.04,91.01,91.03,19192.0,74.8461,74.8461,74.8214,74.8378,19192.0
2019-10-28 14:10:00,91.03,91.03,91.01,91.01,7761.0,74.8378,74.8378,74.8214,74.8214,7761.0
2019-10-28 14:15:00,91.02,91.02,91.0,91.01,17217.0,74.8296,74.8296,74.8132,74.8214,17217.0
2019-10-28 14:20:00,91.01,91.02,91.0,91.02,56989.0,74.8214,74.8296,74.8132,74.8296,56989.0
2019-10-28 14:25:00,91.02,91.03,91.01,91.02,26436.0,74.8296,74.8378,74.8214,74.8296,26436.0
2019-10-28 14:30:00,91.03,91.03,91.02,91.02,14236.0,74.8378,74.8378,74.8296,74.8296,14236.0
2019-10-28 14:35:00,91.03,91.03,91.02,91.02,35857.0,74.8378,74.8378,74.8296,74.8296,35857.0
2019-10-28 14:40:00,91.03,91.03,91.01,91.02,56819.0,74.8378,74.8378,74.8214,74.8296,56819.0
2019-10-28 14:45:00,91.02,91.02,91.01,91.02,16308.0,74.8296,74.8296,74.8214,74.8296,16308.0
2019-10-28 14:50:00,91.02,91.02,91.01,91.02,45943.0,74.8296,74.8296,74.8214,74.8296,45943.0
2019-10-28 14:55:00,91.02,91.02,91.01,91.02,44244.0,74.8296,74.8296,74.8214,74.8296,44244.0
2019-10-28 15:00:00,91.02,91.02,91.0,91.0,10503.0,74.8296,74.8296,74.8132,74.8132,10503.0
2019-10-28 15:05:00,91.01,91.01,91.0,91.01,4633.0,74.8214,74.8214,74.8132,74.8214,4633.0
2019-10-28 15:10:00,91.0,91.01,91.0,91.01,25949.0,74.8132,74.8214,74.8132,74.8214,25949.0
2019-10-28 15:15:00,91.01,91.02,91.0,91.02,9214.0,74.8214,74.8296,74.8132,74.8296,9214.0
2019-10-28 15:20:00,91.02,91.04,91.01,91.04,18968.0,74.8296,74.8461,74.8214,74.8461,18968.0
2019-10-28 15:25:00,91.04,91.05,91.03,91.05,12090.0,74.8461,74.8543,74.8378,74.8543,12090.0
2019-10-28 15:30:00,91.04,91.05,91.03,91.03,12603.0,74.8461,74.8543,74.8378,74.8378,12603.0
2019-10-28 15:35:00,91.03,91.04,91.02,91.03,40266.0,74.8378,74.8461,74.8296,74.8378,40266.0
2019-10-28 15:40:00,91.03,91.03,91.01,91.02,24997.0,74.8378,74.8378,74.8214,74.8296,24997.0
2019-10-28 15:45:00,91.02,91.02,91.01,91.01,14432.0,74.8296,74.8296,74.8214,74.8214,14432.0
2019-10-28 15:50:00,91.01,91.02,91.01,91.01,30636.0,74.8214,74.8296,74.8214,74.8214,30636.0
2019-10-28 15:55:00,91.01,91.02,91.0,91.01,24558.0,74.8214,74.8296,74.8132,74.8214,24558.0
2019-10-29 09:30:00,91.06,91.07,91.01,91.01,24111.0,74.8625,74.8707,74.8214,74.8214,24111.0
2019-10-29 09:35:00,91.01,91.01,90.98,90.99,17356.0,74.8214,74.8214,74.7967,74.805,17356.0
2019-10-29 09:40:00,90.98,90.99,90.96,90.96,13360.0,74.7967,74.805,74.7803,74.7803,13360.0
2019-10-29 09:45:00,90.97,90.99,90.95,90.97,12943.0,74.7885,74.805,74.7721,74.7885,12943.0
2019-10-29 09:50:00,90.98,90.98,90.94,90.94,27651.0,74.7967,74.7967,74.7639,74.7639,27651.0
2019-10-29 09:55:00,90.95,90.96,90.94,90.96,10747.0,74.7721,74.7803,74.7639,74.7803,10747.0
2019-10-29 10:00:00,90.96,90.97,90.94,90.97,22396.0,74.7803,74.7885,74.7639,74.7885,22396.0
2019-10-29 10:05:00,90.97,90.98,90.96,90.97,30635.0,74.7885,74.7967,74.7803,74.7885,30635.0
2019-10-29 10:10:00,90.97,90.97,90.95,90.95,26325.0,74.7885,74.7885,74.7721,74.7721,26325.0
2019-10-29 10:15:00,90.95,90.95,90.93,90.95,21707.0,74.7721,74.7721,74.7556,74.7721,21707.0
2019-10-29 10:20:00,90.95,90.95,90.93,90.94,14802.0,74.7721,74.7721,74.7556,74.7639,14802.0
2019-10-29 10:25:00,90.93,90.96,90.93,90.94,14937.0,74.7556,74.7803,74.7556,74.7639,14937.0
2019-10-29 10:30:00,90.94,90.94,90.92,90.92,16950.0,74.7639,74.7639,74.7474,74.7474,16950.0
2019-10-29 10:35:00,90.93,90.93,90.91,90.93,16901.0,74.7556,74.7556,74.7392,74.7556,16901.0
2019-10-29 10:40:00,90.93,90.97,90.92,90.97,23428.0,74.7556,74.7885,74.7474,74.7885,23428.0
2019-10-29 10:45:00,90.97,90.98,90.96,90.98,11166.0,74.7885,74.7967,74.7803,74.7967,11166.0
2019-10-29 10:50:00,90.98,90.98,90.94,90.95,24812.0,74.7967,74.7967,74.7639,74.7721,24812.0
2019-10-29 10:55:00,90.95,90.96,90.94,90.96,11020.0,74.7721,74.7803,74.7639,74.7803,11020.0
2019-10-29 11:00:00,90.96,90.97,90.94,90.97,8973.0,74.7803,74.7885,74.7639,74.7885,8973.0
2019-10-29 11:05:00,90.98,90.98,90.95,90.96,5275.0,74.7967,74.7967,74.7721,74.7803,5275.0
2019-10-29 11:10:00,90.96,90.99,90.95,90.99,9116.0,74.7803,74.805,74.7721,74.805,9116.0
2019-10-29 11:15:00,90.99,90.99,90.96,90.97,17239.0,74.805,74.805,74.7803,74.7885,17239.0
2019-10-29 11:20:00,90.97,90.97,90.96,90.96,18828.0,74.7885,74.7885,74.7803,74.7803,18828.0
2019-10-29 11:25:00,90.97,90.98,90.96,90.97,7975.0,74.7885,74.7967,74.7803,74.7885,7975.0
2019-10-29 11:30:00,90.97,90.99,90.96,90.98,16389.0,74.7885,74.805,74.7803,74.7967,16389.0
2019-10-29 11:35:00,90.98,90.98,90.96,90.97,567859.0,74.7967,74.7967,74.7803,74.7885,567859.0
2019-10-29 11:40:00,90.97,90.97,90.95,90.95,7789.0,74.7885,74.7885,74.7721,74.7721,7789.0
2019-10-29 11:45:00,90.95,90.97,90.95,90.97,10057.0,74.7721,74.7885,74.7721,74.7885,10057.0
2019-10-29 11:50:00,90.97,90.97,90.95,90.96,11723.0,74.7885,74.7885,74.7721,74.7803,11723.0
2019-10-29 11:55:00,90.95,90.99,90.94,90.98,47205.0,74.7721,74.805,74.7639,74.7967,47205.0
2019-10-29 12:00:00,90.98,90.99,90.95,90.96,8789.0,74.7967,74.805,74.7721,74.7803,8789.0
2019-10-29 12:05:00,90.96,90.97,90.94,90.96,10722.0,74.7803,74.7885,74.7639,74.7803,10722.0
2019-10-29 12:10:00,90.96,90.97,90.95,90.95,9680.0,74.7803,74.7885,74.7721,74.7721,9680.0
2019-10-29 12:15:00,90.96,90.97,90.95,90.96,4638.0,74.7803,74.7885,74.7721,74.7803,4638.0
2019-10-29 12:20:00,90.97,90.97,90.95,90.96,8261.0,74.7885,74.7885,74.7721,74.7803,8261.0
2019-10-29 12:25:00,90.95,90.98,90.95,90.97,9761.0,74.7721,74.7967,74.7721,74.7885,9761.0
2019-10-29 12:30:00,90.96,90.97,90.95,90.97,6540.0,74.7803,74.7885,74.7721,74.7885,6540.0
2019-10-29 12:35:00,90.97,90.97,90.96,90.97,9195.0,74.7885,74.7885,74.7803,74.7885,9195.0
2019-10-29 12:40:00,90.97,90.97,90.95,90.96,8339.0,74.7885,74.7885,74.7721,74.7803,8339.0
2019-10-29 12:45:00,90.96,90.97,90.95,90.96,10088.0,74.7803,74.7885,74.7721,74.7803,10088.0
2019-10-29 12:50:00,90.97,90.97,90.96,90.96,9148.0,74.7885,74.7885,74.7803,74.7803,9148.0
2019-10-29 12:55:00,90.95,90.96,90.93,90.95,26799.0,74.7721,74.7803,74.7556,74.7721,26799.0
2019-10-29 13:00:00,90.95,90.96,90.94,90.96,56733.0,74.7721,74.7803,74.7639,74.7803,56733.0
2019-10-29 13:05:00,90.96,90.96,90.94,90.95,27791.0,74.7803,74.7803,74.7639,74.7721,27791.0
2019-10-29 13:10:00,90.95,90.96,90.94,90.94,35824.0,74.7721,74.7803,74.7639,74.7639,35824.0
2019-10-29 13:15:00,90.94,90.96,90.94,90.95,13625.0,74.7639,74.7803,74.7639,74.7721,13625.0
2019-10-29 13:20:00,90.95,90.96,90.95,90.95,6125.0,74.7721,74.7803,74.7721,74.7721,6125.0
2019-10-29 13:25:00,90.95,90.97,90.95,90.95,15135.0,74.7721,74.7885,74.7721,74.7721,15135.0
2019-10-29 13:30:00,90.95,90.96,90.95,90.95,8157.0,74.7721,74.7803,74.7721,74.7721,8157.0
2019-10-29 13:35:00,90.96,90.96,90.95,90.96,8597.0,74.7803,74.7803,74.7721,74.7803,8597.0
2019-10-29 13:40:00,90.95,90.96,90.94,90.95,14894.0,74.7721,74.7803,74.7639,74.7721,14894.0
2019-10-29 13:45:00,90.95,90.95,90.94,90.95,11756.0,74.7721,74.7721,74.7639,74.7721,11756.0
2019-10-29 13:50:00,90.95,90.95,90.94,90.94,8621.0,74.7721,74.7721,74.7639,74.7639,8621.0
2019-10-29 13:55:00,90.95,90.95,90.94,90.95,12422.0,74.7721,74.7721,74.7639,74.7721,12422.0
2019-10-29 14:00:00,90.94,90.94,90.93,90.94,10179.0,74.7639,74.7639,74.7556,74.7639,10179.0
2019-10-29 14:05:00,90.94,90.94,90.93,90.94,16021.0,74.7639,74.7639,74.7556,74.7639,16021.0
2019-10-29 14:10:00,90.94,90.94,90.93,90.94,13840.0,74.7639,74.7639,74.7556,74.7639,13840.0
2019-10-29 14:15:00,90.94,90.94,90.93,90.94,11396.0,74.7639,74.7639,74.7556,74.7639,11396.0
2019-10-29 14:20:00,90.94,90.94,90.93,90.94,12781.0,74.7639,74.7639,74.7556,74.7639,12781.0
2019-10-29 14:25:00,90.94,90.94,90.93,90.94,9470.0,74.7639,74.7639,74.7556,74.7639,9470.0
2019-10-29 14:30:00,90.94,90.95,90.93,90.94,11330.0,74.7639,74.7721,74.7556,74.7639,11330.0
2019-10-29 14:35:00,90.94,90.95,90.93,90.94,19787.0,74.7639,74.7721,74.7556,74.7639,19787.0
2019-10-29 14:40:00,90.94,90.95,90.93,90.94,16696.0,74.7639,74.7721,74.7556,74.7639,16696.0
2019-10-29 14:45:00,90.94,90.94,90.93,90.93,9464.0,74.7639,74.7639,74.7556,74.7556,9464.0
2019-10-29 14:50:00,90.94,90.95,90.93,90.94,10159.0,74.7639,74.7721,74.7556,74.7639,10159.0
2019-10-29 14:55:00,90.95,90.95,90.94,90.95,15910.0,74.7721,74.7721,74.7639,74.7721,15910.0
2019-10-29 15:00:00,90.95,90.95,90.94,90.95,15781.0,74.7721,74.7721,74.7639,74.7721,15781.0
2019-10-29 15:05:00,90.95,90.96,90.94,90.95,13398.0,74.7721,74.7803,74.7639,74.7721,13398.0
2019-10-29 15:10:00,90.94,90.95,90.93,90.93,9784.0,74.7639,74.7721,74.7556,74.7556,9784.0
2019-10-29 15:15:00,90.94,90.94,90.93,90.93,15847.0,74.7639,74.7639,74.7556,74.7556,15847.0
2019-10-29 15:20:00,90.93,90.94,90.93,90.94,10518.0,74.7556,74.7639,74.7556,74.7639,10518.0
2019-10-29 15:25:00,90.94,90.94,90.93,90.94,13279.0,74.7639,74.7639,74.7556,74.7639,13279.0
2019-10-29 15:30:00,90.94,90.94,90.93,90.94,15016.0,74.7639,74.7639,74.7556,74.7639,15016.0
2019-10-29 15:35:00,90.94,90.94,90.93,90.94,10698.0,74.7639,74.7639,74.7556,74.7639,10698.0
2019-10-29 15:40:00,90.94,90.94,90.92,90.93,25798.0,74.7639,74.7639,74.7474,74.7556,25798.0
2019-10-29 15:45:00,90.92,90.94,90.91,90.93,20062.0,74.7474,74.7639,74.7392,74.7556,20062.0
2019-10-29 15:50:00,90.94,90.94,90.92,90.93,20926.0,74.7639,74.7639,74.7474,74.7556,20926.0
2019-10-29 15:55:00,90.92,90.92,90.91,90.92,32768.0,74.7474,74.7474,74.7392,74.7474,32768.0
2019-10-30 09:30:00,90.93,90.99,90.92,90.92,43555.0,74.7556,74.805,74.7474,74.7474,43555.0
2019-10-30 09:35:00,90.93,90.94,90.92,90.93,25124.0,74.7556,74.7639,74.7474,74.7556,25124.0
2019-10-30 09:40:00,90.93,90.96,90.93,90.96,7798.0,74.7556,74.7803,74.7556,74.7803,7798.0
2019-10-30 09:45:00,90.96,90.97,90.95,90.95,20087.0,74.7803,74.7885,74.7721,74.7721,20087.0
2019-10-30 09:50:00,90.96,90.98,90.95,90.98,54437.0,74.7803,74.7967,74.7721,74.7967,54437.0
2019-10-30 09:55:00,90.98,90.98,90.93,90.94,12906.0,74.7967,74.7967,74.7556,74.7639,12906.0
2019-10-30 10:00:00,90.95,91.03,90.94,90.97,43711.0,74.7721,74.8378,74.7639,74.7885,43711.0
2019-10-30 10:05:00,90.96,90.97,90.94,90.95,67932.0,74.7803,74.7885,74.7639,74.7721,67932.0
2019-10-30 10:10:00,90.95,90.98,90.94,90.97,13717.0,74.7721,74.7967,74.7639,74.7885,13717.0
2019-10-30 10:15:00,90.96,90.98,90.96,90.96,10609.0,74.7803,74.7967,74.7803,74.7803,10609.0
2019-10-30 10:20:00,90.97,90.97,90.96,90.97,41773.0,74.7885,74.7885,74.7803,74.7885,41773.0
2019-10-30 10:25:00,90.98,90.98,90.96,90.97,25235.0,74.7967,74.7967,74.7803,74.7885,25235.0
2019-10-30 10:30:00,90.98,91.0,90.98,90.99,7550.0,74.7967,74.8132,74.7967,74.805,7550.0
2019-10-30 10:35:00,90.98,91.01,90.98,91.0,30069.0,74.7967,74.8214,74.7967,74.8132,30069.0
2019-10-30 10:40:00,91.0,91.03,90.99,91.01,13180.0,74.8132,74.8378,74.805,74.8214,13180.0
2019-10-30 10:45:00,91.01,91.01,90.99,91.0,4048.0,74.8214,74.8214,74.805,74.8132,4048.0
2019-10-30 10:50:00,91.0,91.0,90.98,91.0,11193.0,74.8132,74.8132,74.7967,74.8132,11193.0
2019-10-30 10:55:00,90.99,91.01,90.98,91.01,14890.0,74.805,74.8214,74.7967,74.8214,14890.0
2019-10-30 11:00:00,91.01,91.05,91.0,91.05,13125.0,74.8214,74.8543,74.8132,74.8543,13125.0
2019-10-30 11:05:00,91.04,91.05,91.03,91.03,4197.0,74.8461,74.8543,74.8378,74.8378,4197.0
2019-10-30 11:10:00,91.03,91.03,91.01,91.02,10038.0,74.8378,74.8378,74.8214,74.8296,10038.0
2019-10-30 11:15:00,91.03,91.03,91.01,91.01,34411.0,74.8378,74.8378,74.8214,74.8214,34411.0
2019-10-30 11:20:00,91.01,91.03,91.01,91.02,21467.0,74.8214,74.8378,74.8214,74.8296,21467.0
2019-10-30 11:25:00,91.02,91.06,91.02,91.06,11690.0,74.8296,74.8625,74.8296,74.8625,11690.0
2019-10-30 11:30:00,91.06,91.06,91.03,91.04,8934.0,74.8625,74.8625,74.8378,74.8461,8934.0
2019-10-30 11:35:00,91.04,91.05,91.02,91.04,5540.0,74.8461,74.8543,74.8296,74.8461,5540.0
2019-10-30 11:40:00,91.05,91.06,91.04,91.06,30079.0,74.8543,74.8625,74.8461,74.8625,30079.0
2019-10-30 11:45:00,91.06,91.06,91.04,91.05,21364.0,74.8625,74.8625,74.8461,74.8543,21364.0
2019-10-30 11:50:00,91.05,91.05,91.02,91.02,14817.0,74.8543,74.8543,74.8296,74.8296,14817.0
2019-10-30 11:55:00,91.03,91.04,91.02,91.03,14030.0,74.8378,74.8461,74.8296,74.8378,14030.0
2019-10-30 12:00:00,91.03,91.03,91.01,91.03,9111.0,74.8378,74.8378,74.8214,74.8378,9111.0
2019-10-30 12:05:00,91.03,91.03,90.99,91.0,16566.0,74.8378,74.8378,74.805,74.8132,16566.0
2019-10-30 12:10:00,91.0,91.01,91.0,91.01,1920.0,74.8132,74.8214,74.8132,74.8214,1920.0
2019-10-30 12:15:00,91.0,91.01,91.0,91.0,7252.0,74.8132,74.8214,74.8132,74.8132,7252.0
2019-10-30 12:20:00,91.0,91.01,90.99,91.0,4388.0,74.8132,74.8214,74.805,74.8132,4388.0
2019-10-30 12:25:00,91.01,91.01,91.0,91.01,3809.0,74.8214,74.8214,74.8132,74.8214,3809.0
2019-10-30 12:30:00,91.0,91.02,91.0,91.0,11026.0,74.8132,74.8296,74.8132,74.8132,11026.0
2019-10-30 12:35:00,91.01,91.02,91.0,91.02,2158.0,74.8214,74.8296,74.8132,74.8296,2158.0
2019-10-30 12:40:00,91.02,91.02,90.99,91.02,7535.0,74.8296,74.8296,74.805,74.8296,7535.0
2019-10-30 12:45:00,91.02,91.02,91.0,91.0,3306.0,74.8296,74.8296,74.8132,74.8132,3306.0
2019-10-30 12:50:00,91.01,91.02,91.0,91.0,8597.0,74.8214,74.8296,74.8132,74.8132,8597.0
2019-10-30 12:55:00,91.01,91.01,91.0,91.01,1500.0,74.8214,74.8214,74.8132,74.8214,1500.0
2019-10-30 13:00:00,91.01,91.01,91.0,91.0,4284.0,74.8214,74.8214,74.8132,74.8132,4284.0
2019-10-30 13:05:00,91.0,91.01,91.0,91.01,6536.0,74.8132,74.8214,74.8132,74.8214,6536.0
2019-10-30 13:10:00,91.01,91.02,91.0,91.02,5545.0,74.8214,74.8296,74.8132,74.8296,5545.0
2019-10-30 13:15:00,91.02,91.02,91.01,91.02,7778.0,74.8296,74.8296,74.8214,74.8296,7778.0
2019-10-30 13:20:00,91.02,91.02,91.0,91.0,13852.0,74.8296,74.8296,74.8132,74.8132,13852.0
2019-10-30 13:25:00,91.01,91.01,91.0,91.01,10579.0,74.8214,74.8214,74.8132,74.8214,10579.0
2019-10-30 13:30:00,91.01,91.02,91.0,91.02,8576.0,74.8214,74.8296,74.8132,74.8296,8576.0
2019-10-30 13:35:00,91.01,91.03,91.01,91.01,9743.0,74.8214,74.8378,74.8214,74.8214,9743.0
2019-10-30 13:40:00,91.02,91.02,91.01,91.02,4299.0,74.8296,74.8296,74.8214,74.8296,4299.0
2019-10-30 13:45:00,91.02,91.02,91.0,91.0,4020.0,74.8296,74.8296,74.8132,74.8132,4020.0
2019-10-30 13:50:00,91.01,91.02,91.0,91.02,31045.0,74.8214,74.8296,74.8132,74.8296,31045.0
2019-10-30 13:55:00,91.02,91.02,91.01,91.02,8508.0,74.8296,74.8296,74.8214,74.8296,8508.0
2019-10-30 14:00:00,91.01,91.01,90.87,90.95,94987.0,74.8214,74.8214,74.7063,74.7721,94987.0
2019-10-30 14:05:00,90.94,90.99,90.93,90.96,44226.0,74.7639,74.805,74.7556,74.7803,44226.0
2019-10-30 14:10:00,90.97,90.99,90.96,90.98,26928.0,74.7885,74.805,74.7803,74.7967,26928.0
2019-10-30 14:15:00,90.98,91.03,90.97,91.02,50653.0,74.7967,74.8378,74.7885,74.8296,50653.0
2019-10-30 14:20:00,91.02,91.02,90.98,90.98,14958.0,74.8296,74.8296,74.7967,74.7967,14958.0
2019-10-30 14:25:00,90.98,91.0,90.97,90.99,17640.0,74.7967,74.8132,74.7885,74.805,17640.0
2019-10-30 14:30:00,90.99,90.99,90.92,90.92,46577.0,74.805,74.805,74.7474,74.7474,46577.0
2019-10-30 14:35:00,90.92,90.93,90.84,90.89,45459.0,74.7474,74.7556,74.6816,74.7227,45459.0
2019-10-30 14:40:00,90.89,90.94,90.87,90.94,26633.0,74.7227,74.7639,74.7063,74.7639,26633.0
2019-10-30 14:45:00,90.93,90.97,90.92,90.97,115913.0,74.7556,74.7885,74.7474,74.7885,115913.0
2019-10-30 14:50:00,90.97,91.01,90.96,91.01,20366.0,74.7885,74.8214,74.7803,74.8214,20366.0
2019-10-30 14:55:00,91.01,91.06,91.0,91.05,25511.0,74.8214,74.8625,74.8132,74.8543,25511.0
2019-10-30 15:00:00,91.05,91.12,91.05,91.1,18940.0,74.8543,74.9118,74.8543,74.8954,18940.0
2019-10-30 15:05:00,91.1,91.13,91.09,91.13,25108.0,74.8954,74.9201,74.8872,74.9201,25108.0
2019-10-30 15:10:00,91.13,91.15,91.1,91.11,22158.0,74.9201,74.9365,74.8954,74.9036,22158.0
2019-10-30 15:15:00,91.1,91.11,91.07,91.1,16464.0,74.8954,74.9036,74.8707,74.8954,16464.0
2019-10-30 15:20:00,91.1,91.14,91.1,91.13,19266.0,74.8954,74.9283,74.8954,74.9201,19266.0
2019-10-30 15:25:00,91.13,91.15,91.11,91.12,17288.0,74.9201,74.9365,74.9036,74.9118,17288.0
2019-10-30 15:30:00,91.12,91.14,91.11,91.13,34983.0,74.9118,74.9283,74.9036,74.9201,34983.0
2019-10-30 15:35:00,91.13,91.13,91.1,91.12,51441.0,74.9201,74.9201,74.8954,74.9118,51441.0
2019-10-30 15:40:00,91.13,91.14,91.11,91.14,11011.0,74.9201,74.9283,74.9036,74.9283,11011.0
2019-10-30 15:45:00,91.14,91.16,91.12,91.15,6394.0,74.9283,74.9447,74.9118,74.9365,6394.0
2019-10-30 15:50:00,91.15,91.15,91.12,91.13,28926.0,74.9365,74.9365,74.9118,74.9201,28926.0
2019-10-30 15:55:00,91.13,91.15,91.12,91.12,46566.0,74.9201,74.9365,74.9118,74.9118,46566.0
2019-10-31 09:30:00,91.36,91.44,91.35,91.42,16748.0,75.1091,75.1749,75.1009,75.1585,16748.0
2019-10-31 09:35:00,91.44,91.44,91.33,91.34,29897.0,75.1749,75.1749,75.0845,75.0927,29897.0
2019-10-31 09:40:00,91.34,91.41,91.33,91.41,44034.0,75.0927,75.1503,75.0845,75.1503,44034.0
2019-10-31 09:45:00,91.41,91.45,91.41,91.44,19044.0,75.1503,75.1831,75.1503,75.1749,19044.0
2019-10-31 09:50:00,91.43,91.45,91.42,91.43,26872.0,75.1667,75.1831,75.1585,75.1667,26872.0
2019-10-31 09:55:00,91.43,91.46,91.42,91.45,15492.0,75.1667,75.1914,75.1585,75.1831,15492.0
2019-10-31 10:00:00,91.46,91.46,91.42,91.42,9207.0,75.1914,75.1914,75.1585,75.1585,9207.0
2019-10-31 10:05:00,91.42,91.46,91.42,91.46,26006.0,75.1585,75.1914,75.1585,75.1914,26006.0
2019-10-31 10:10:00,91.46,91.46,91.45,91.46,14625.0,75.1914,75.1914,75.1831,75.1914,14625.0
2019-10-31 10:15:00,91.46,91.47,91.45,91.47,20923.0,75.1914,75.1996,75.1831,75.1996,20923.0
2019-10-31 10:20:00,91.47,91.48,91.46,91.48,19133.0,75.1996,75.2078,75.1914,75.2078,19133.0
2019-10-31 10:25:00,91.48,91.48,91.47,91.48,12325.0,75.2078,75.2078,75.1996,75.2078,12325.0
2019-10-31 10:30:00,91.48,91.52,91.47,91.52,29890.0,75.2078,75.2407,75.1996,75.2407,29890.0
2019-10-31 10:35:00,91.52,91.52,91.5,91.51,26717.0,75.2407,75.2407,75.2242,75.2325,26717.0
2019-10-31 10:40:00,91.51,91.54,91.5,91.54,33017.0,75.2325,75.2571,75.2242,75.2571,33017.0
2019-10-31 10:45:00,91.54,91.55,91.52,91.53,16866.0,75.2571,75.2653,75.2407,75.2489,16866.0
2019-10-31 10:50:00,91.52,91.54,91.51,91.52,12925.0,75.2407,75.2571,75.2325,75.2407,12925.0
2019-10-31 10:55:00,91.52,91.52,91.46,91.47,20588.0,75.2407,75.2407,75.1914,75.1996,20588.0
2019-10-31 11:00:00,91.46,91.49,91.46,91.49,13983.0,75.1914,75.216,75.1914,75.216,13983.0
2019-10-31 11:05:00,91.48,91.49,91.47,91.49,20310.0,75.2078,75.216,75.1996,75.216,20310.0
2019-10-31 11:10:00,91.48,91.48,91.46,91.48,17102.0,75.2078,75.2078,75.1914,75.2078,17102.0
2019-10-31 11:15:00,91.48,91.5,91.47,91.5,16580.0,75.2078,75.2242,75.1996,75.2242,16580.0
2019-10-31 11:20:00,91.49,91.52,91.49,91.52,22262.0,75.216,75.2407,75.216,75.2407,22262.0
2019-10-31 11:25:00,91.51,91.52,91.51,91.52,55156.0,75.2325,75.2407,75.2325,75.2407,55156.0
2019-10-31 11:30:00,91.52,91.52,91.49,91.5,21684.0,75.2407,75.2407,75.216,75.2242,21684.0
2019-10-31 11:35:00,91.5,91.5,91.45,91.45,8202.0,75.2242,75.2242,75.1831,75.1831,8202.0
2019-10-31 11:40:00,91.45,91.46,91.44,91.46,189681.0,75.1831,75.1914,75.1749,75.1914,189681.0
2019-10-31 11:45:00,91.46,91.47,91.45,91.45,8975.0,75.1914,75.1996,75.1831,75.1831,8975.0
2019-10-31 11:50:00,91.45,91.46,91.44,91.45,14508.0,75.1831,75.1914,75.1749,75.1831,14508.0
2019-10-31 11:55:00,91.45,91.46,91.44,91.44,27225.0,75.1831,75.1914,75.1749,75.1749,27225.0
2019-10-31 12:00:00,91.45,91.45,91.44,91.45,8624.0,75.1831,75.1831,75.1749,75.1831,8624.0
2019-10-31 12:05:00,91.45,91.46,91.44,91.45,212797.0,75.1831,75.1914,75.1749,75.1831,212797.0
2019-10-31 12:10:00,91.46,91.46,91.44,91.44,7484.0,75.1914,75.1914,75.1749,75.1749,7484.0
2019-10-31 12:15:00,91.45,91.47,91.44,91.47,56428.0,75.1831,75.1996,75.1749,75.1996,56428.0
2019-10-31 12:20:00,91.47,91.47,91.45,91.47,114666.0,75.1996,75.1996,75.1831,75.1996,114666.0
2019-10-31 12:25:00,91.46,91.47,91.45,91.45,21357.0,75.1914,75.1996,75.1831,75.1831,21357.0
2019-10-31 12:30:00,91.46,91.46,91.45,91.45,10947.0,75.1914,75.1914,75.1831,75.1831,10947.0
2019-10-31 12:35:00,91.45,91.47,91.45,91.45,19122.0,75.1831,75.1996,75.1831,75.1831,19122.0
2019-10-31 12:40:00,91.46,91.48,91.46,91.48,50528.0,75.1914,75.2078,75.1914,75.2078,50528.0
2019-10-31 12:45:00,91.48,91.48,91.45,91.45,16767.0,75.2078,75.2078,75.1831,75.1831,16767.0
2019-10-31 12:50:00,91.45,91.47,91.45,91.46,31720.0,75.1831,75.1996,75.1831,75.1914,31720.0
2019-10-31 12:55:00,91.47,91.47,91.45,91.47,44793.0,75.1996,75.1996,75.1831,75.1996,44793.0
2019-10-31 13:00:00,91.47,91.47,91.46,91.47,12262.0,75.1996,75.1996,75.1914,75.1996,12262.0
2019-10-31 13:05:00,91.47,91.47,91.46,91.47,28255.0,75.1996,75.1996,75.1914,75.1996,28255.0
2019-10-31 13:10:00,91.47,91.48,91.46,91.48,25236.0,75.1996,75.2078,75.1914,75.2078,25236.0
2019-10-31 13:15:00,91.48,91.51,91.47,91.51,26767.0,75.2078,75.2325,75.1996,75.2325,26767.0
2019-10-31 13:20:00,91.51,91.51,91.5,91.51,8807.0,75.2325,75.2325,75.2242,75.2325,8807.0
2019-10-31 13:25:00,91.51,91.51,91.5,91.51,22095.0,75.2325,75.2325,75.2242,75.2325,22095.0
2019-10-31 13:30:00,91.51,91.52,91.47,91.51,63974.0,75.2325,75.2407,75.1996,75.2325,63974.0
2019-10-31 13:35:00,91.52,91.53,91.51,91.53,14847.0,75.2407,75.2489,75.2325,75.2489,14847.0
2019-10-31 13:40:00,91.53,91.53,91.52,91.53,16066.0,75.2489,75.2489,75.2407,75.2489,16066.0
2019-10-31 13:45:00,91.53,91.54,91.52,91.54,16189.0,75.2489,75.2571,75.2407,75.2571,16189.0
2019-10-31 13:50:00,91.53,91.54,91.51,91.51,34555.0,75.2489,75.2571,75.2325,75.2325,34555.0
2019-10-31 13:55:00,91.52,91.54,91.51,91.53,10531.0,75.2407,75.2571,75.2325,75.2489,10531.0
2019-10-31 14:00:00,91.53,91.56,91.53,91.56,12958.0,75.2489,75.2736,75.2489,75.2736,12958.0
2019-10-31 14:05:00,91.56,91.56,91.55,91.55,16362.0,75.2736,75.2736,75.2653,75.2653,16362.0
2019-10-31 14:10:00,91.56,91.56,91.54,91.56,13339.0,75.2736,75.2736,75.2571,75.2736,13339.0
2019-10-31 14:15:00,91.56,91.56,91.55,91.55,12067.0,75.2736,75.2736,75.2653,75.2653,12067.0
2019-10-31 14:20:00,91.56,91.57,91.55,91.56,12625.0,75.2736,75.2818,75.2653,75.2736,12625.0
2019-10-31 14:25:00,91.57,91.58,91.55,91.58,590546.0,75.2818,75.29,75.2653,75.29,590546.0
2019-10-31 14:30:00,91.57,91.59,91.57,91.58,15312.0,75.2818,75.2982,75.2818,75.29,15312.0
2019-10-31 14:35:00,91.58,91.59,91.58,91.58,10524.0,75.29,75.2982,75.29,75.29,10524.0
2019-10-31 14:40:00,91.59,91.59,91.55,91.56,15337.0,75.2982,75.2982,75.2653,75.2736,15337.0
2019-10-31 14:45:00,91.56,91.56,91.54,91.54,51750.0,75.2736,75.2736,75.2571,75.2571,51750.0
2019-10-31 14:50:00,91.55,91.56,91.54,91.54,20607.0,75.2653,75.2736,75.2571,75.2571,20607.0
2019-10-31 14:55:00,91.55,91.55,91.51,91.55,56699.0,75.2653,75.2653,75.2325,75.2653,56699.0
2019-10-31 15:00:00,91.55,91.56,91.53,91.55,28278.0,75.2653,75.2736,75.2489,75.2653,28278.0
2019-10-31 15:05:00,91.56,91.56,91.53,91.53,26904.0,75.2736,75.2736,75.2489,75.2489,26904.0
2019-10-31 15:10:00,91.52,91.53,91.51,91.53,14085.0,75.2407,75.2489,75.2325,75.2489,14085.0
2019-10-31 15:15:00,91.53,91.56,91.52,91.56,18837.0,75.2489,75.2736,75.2407,75.2736,18837.0
2019-10-31 15:20:00,91.56,91.56,91.55,91.56,11256.0,75.2736,75.2736,75.2653,75.2736,11256.0
2019-10-31 15:25:00,91.56,91.58,91.55,91.58,20656.0,75.2736,75.29,75.2653,75.29,20656.0
2019-10-31 15:30:00,91.58,91.59,91.57,91.59,33109.0,75.29,75.2982,75.2818,75.2982,33109.0
2019-10-31 15:35:00,91.58,91.59,91.58,91.59,21800.0,75.29,75.2982,75.29,75.2982,21800.0
2019-10-31 15:40:00,91.59,91.59,91.58,91.59,20348.0,75.2982,75.2982,75.29,75.2982,20348.0
2019-10-31 15:45:00,91.58,91.6,91.58,91.59,30025.0,75.29,75.3065,75.29,75.2982,30025.0
2019-10-31 15:50:00,91.59,91.59,91.57,91.57,14411.0,75.2982,75.2982,75.2818,75.2818,14411.0
2019-10-31 15:55:00,91.57,91.58,91.55,91.56,35347.0,75.2818,75.29,75.2653,75.2736,35347.0
2019-11-01 09:30:00,91.32,91.32,91.28,91.31,50595.0,75.2884,75.2884,75.2554,75.2801,50595.0
2019-11-01 09:35:00,91.31,91.36,91.3,91.36,7417.0,75.2801,75.3214,75.2719,75.3214,7417.0
2019-11-01 09:40:00,91.36,91.4,91.35,91.39,59868.0,75.3214,75.3543,75.3131,75.3461,59868.0
2019-11-01 09:45:00,91.4,91.44,91.39,91.43,25742.0,75.3543,75.3873,75.3461,75.3791,25742.0
2019-11-01 09:50:00,91.42,91.44,91.41,91.43,15112.0,75.3708,75.3873,75.3626,75.3791,15112.0
2019-11-01 09:55:00,91.42,91.43,91.38,91.4,28690.0,75.3708,75.3791,75.3378,75.3543,28690.0
2019-11-01 10:00:00,91.41,91.51,91.41,91.44,58433.0,75.3626,75.445,75.3626,75.3873,58433.0
2019-11-01 10:05:00,91.44,91.45,91.41,91.43,28900.0,75.3873,75.3956,75.3626,75.3791,28900.0
2019-11-01 10:10:00,91.43,91.45,91.42,91.44,21894.0,75.3791,75.3956,75.3708,75.3873,21894.0
2019-11-01 10:15:00,91.45,91.48,91.44,91.46,39926.0,75.3956,75.4203,75.3873,75.4038,39926.0
2019-11-01 10:20:00,91.46,91.48,91.46,91.47,62404.0,75.4038,75.4203,75.4038,75.412,62404.0
2019-11-01 10:25:00,91.47,91.47,91.45,91.45,55022.0,75.412,75.412,75.3956,75.3956,55022.0
2019-11-01 10:30:00,91.45,91.46,91.43,91.45,54126.0,75.3956,75.4038,75.3791,75.3956,54126.0
2019-11-01 10:35:00,91.45,91.45,91.41,91.45,130862.0,75.3956,75.3956,75.3626,75.3956,130862.0
2019-11-01 10:40:00,91.44,91.45,91.41,91.42,43105.0,75.3873,75.3956,75.3626,75.3708,43105.0
2019-11-01 10:45:00,91.42,91.44,91.41,91.44,12963.0,75.3708,75.3873,75.3626,75.3873,12963.0
2019-11-01 10:50:00,91.43,91.44,91.41,91.41,20781.0,75.3791,75.3873,75.3626,75.3626,20781.0
2019-11-01 10:55:00,91.42,91.42,91.4,91.41,13616.0,75.3708,75.3708,75.3543,75.3626,13616.0
2019-11-01 11:00:00,91.42,91.42,91.4,91.41,25401.0,75.3708,75.3708,75.3543,75.3626,25401.0
2019-11-01 11:05:00,91.41,91.42,91.4,91.41,11479.0,75.3626,75.3708,75.3543,75.3626,11479.0
2019-11-01 11:10:00,91.4,91.4,91.38,91.39,11429.0,75.3543,75.3543,75.3378,75.3461,11429.0
2019-11-01 11:15:00,91.39,91.41,91.39,91.4,15536.0,75.3461,75.3626,75.3461,75.3543,15536.0
2019-11-01 11:20:00,91.39,91.4,91.38,91.39,6020.0,75.3461,75.3543,75.3378,75.3461,6020.0
2019-11-01 11:25:00,91.39,91.39,91.35,91.36,16790.0,75.3461,75.3461,75.3131,75.3214,16790.0
2019-11-01 11:30:00,91.35,91.36,91.33,91.35,10682.0,75.3131,75.3214,75.2966,75.3131,10682.0
2019-11-01 11:35:00,91.35,91.37,91.34,91.37,10795.0,75.3131,75.3296,75.3049,75.3296,10795.0
2019-11-01 11:40:00,91.37,91.37,91.36,91.37,2251.0,75.3296,75.3296,75.3214,75.3296,2251.0
2019-11-01 11:45:00,91.36,91.37,91.35,91.35,15276.0,75.3214,75.3296,75.3131,75.3131,15276.0
2019-11-01 11:50:00,91.35,91.36,91.32,91.36,32863.0,75.3131,75.3214,75.2884,75.3214,32863.0
2019-11-01 11:55:00,91.34,91.35,91.32,91.34,7507.0,75.3049,75.3131,75.2884,75.3049,7507.0
2019-11-01 12:00:00,91.34,91.34,91.32,91.34,9913.0,75.3049,75.3049,75.2884,75.3049,9913.0
2019-11-01 12:05:00,91.34,91.34,91.32,91.34,7618.0,75.3049,75.3049,75.2884,75.3049,7618.0
2019-11-01 12:10:00,91.34,91.34,91.3,91.31,33723.0,75.3049,75.3049,75.2719,75.2801,33723.0
2019-11-01 12:15:00,91.31,91.34,91.31,91.33,8540.0,75.2801,75.3049,75.2801,75.2966,8540.0
2019-11-01 12:20:00,91.32,91.32,91.27,91.27,41172.0,75.2884,75.2884,75.2472,75.2472,41172.0
2019-11-01 12:25:00,91.26,91.26,91.23,91.26,8219.0,75.2389,75.2389,75.2142,75.2389,8219.0
2019-11-01 12:30:00,91.26,91.27,91.24,91.26,11553.0,75.2389,75.2472,75.2224,75.2389,11553.0
2019-11-01 12:35:00,91.26,91.29,91.26,91.28,8440.0,75.2389,75.2636,75.2389,75.2554,8440.0
2019-11-01 12:40:00,91.28,91.28,91.26,91.27,11729.0,75.2554,75.2554,75.2389,75.2472,11729.0
2019-11-01 12:45:00,91.28,91.29,91.26,91.26,30148.0,75.2554,75.2636,75.2389,75.2389,30148.0
2019-11-01 12:50:00,91.27,91.28,91.26,91.27,43695.0,75.2472,75.2554,75.2389,75.2472,43695.0
2019-11-01 12:55:00,91.27,91.27,91.26,91.27,7644.0,75.2472,75.2472,75.2389,75.2472,7644.0
2019-11-01 13:00:00,91.27,91.29,91.27,91.28,28977.0,75.2472,75.2636,75.2472,75.2554,28977.0
2019-11-01 13:05:00,91.29,91.31,91.27,91.27,37061.0,75.2636,75.2801,75.2472,75.2472,37061.0
2019-11-01 13:10:00,91.28,91.29,91.23,91.23,45396.0,75.2554,75.2636,75.2142,75.2142,45396.0
2019-11-01 13:15:00,91.23,91.23,91.21,91.21,34091.0,75.2142,75.2142,75.1977,75.1977,34091.0
2019-11-01 13:20:00,91.22,91.24,91.2,91.23,14855.0,75.2059,75.2224,75.1894,75.2142,14855.0
2019-11-01 13:25:00,91.24,91.24,91.22,91.24,15152.0,75.2224,75.2224,75.2059,75.2224,15152.0
2019-11-01 13:30:00,91.25,91.26,91.24,91.26,8120.0,75.2307,75.2389,75.2224,75.2389,8120.0
2019-11-01 13:35:00,91.26,91.26,91.25,91.25,13485.0,75.2389,75.2389,75.2307,75.2307,13485.0
2019-11-01 13:40:00,91.25,91.26,91.23,91.24,17715.0,75.2307,75.2389,75.2142,75.2224,17715.0
2019-11-01 13:45:00,91.24,91.25,91.24,91.24,11756.0,75.2224,75.2307,75.2224,75.2224,11756.0
2019-11-01 13:50:00,91.25,91.27,91.24,91.27,21288.0,75.2307,75.2472,75.2224,75.2472,21288.0
2019-11-01 13:55:00,91.27,91.29,91.26,91.29,17136.0,75.2472,75.2636,75.2389,75.2636,17136.0
2019-11-01 14:00:00,91.29,91.3,91.28,91.29,66890.0,75.2636,75.2719,75.2554,75.2636,66890.0
2019-11-01 14:05:00,91.29,91.3,91.28,91.3,32621.0,75.2636,75.2719,75.2554,75.2719,32621.0
2019-11-01 14:10:00,91.3,91.31,91.29,91.3,8794.0,75.2719,75.2801,75.2636,75.2719,8794.0
2019-11-01 14:15:00,91.3,91.31,91.28,91.29,10584.0,75.2719,75.2801,75.2554,75.2636,10584.0
2019-11-01 14:20:00,91.28,91.28,91.27,91.27,15738.0,75.2554,75.2554,75.2472,75.2472,15738.0
2019-11-01 14:25:00,91.28,91.28,91.26,91.27,29091.0,75.2554,75.2554,75.2389,75.2472,29091.0
2019-11-01 14:30:00,91.27,91.28,91.26,91.28,11299.0,75.2472,75.2554,75.2389,75.2554,11299.0
2019-11-01 14:35:00,91.29,91.29,91.26,91.27,15156.0,75.2636,75.2636,75.2389,75.2472,15156.0
2019-11-01 14:40:00,91.28,91.29,91.26,91.28,51111.0,75.2554,75.2636,75.2389,75.2554,51111.0
2019-11-01 14:45:00,91.27,91.28,91.27,91.27,9782.0,75.2472,75.2554,75.2472,75.2472,9782.0
2019-11-01 14:50:00,91.27,91.29,91.27,91.28,14271.0,75.2472,75.2636,75.2472,75.2554,14271.0
2019-11-01 14:55:00,91.28,91.3,91.27,91.3,12625.0,75.2554,75.2719,75.2472,75.2719,12625.0
2019-11-01 15:00:00,91.31,91.34,91.3,91.34,11168.0,75.2801,75.3049,75.2719,75.3049,11168.0
2019-11-01 15:05:00,91.34,91.34,91.33,91.33,20994.0,75.3049,75.3049,75.2966,75.2966,20994.0
2019-11-01 15:10:00,91.32,91.34,91.32,91.34,10399.0,75.2884,75.3049,75.2884,75.3049,10399.0
2019-11-01 15:15:00,91.33,91.35,91.33,91.34,17876.0,75.2966,75.3131,75.2966,75.3049,17876.0
2019-11-01 15:20:00,91.34,91.35,91.33,91.33,8167.0,75.3049,75.3131,75.2966,75.2966,8167.0
2019-11-01 15:25:00,91.33,91.34,91.32,91.33,23586.0,75.2966,75.3049,75.2884,75.2966,23586.0
2019-11-01 15:30:00,91.33,91.35,91.33,91.34,8655.0,75.2966,75.3131,75.2966,75.3049,8655.0
2019-11-01 15:35:00,91.34,91.34,91.33,91.34,12363.0,75.3049,75.3049,75.2966,75.3049,12363.0
2019-11-01 15:40:00,91.34,91.35,91.33,91.34,7476.0,75.3049,75.3131,75.2966,75.3049,7476.0
2019-11-01 15:45:00,91.34,91.35,91.33,91.34,8728.0,75.3049,75.3131,75.2966,75.3049,8728.0
2019-11-01 15:50:00,91.34,91.36,91.34,91.35,7832.0,75.3049,75.3214,75.3049,75.3131,7832.0
2019-11-01 15:55:00,91.34,91.36,91.34,91.35,21070.0,75.3049,75.3214,75.3049,75.3131,21070.0
2019-11-04 09:30:00,91.12,91.17,91.06,91.11,52216.0,75.1235,75.1647,75.074,75.1152,52216.0
2019-11-04 09:35:00,91.11,91.15,91.11,91.12,9730.0,75.1152,75.1482,75.1152,75.1235,9730.0
2019-11-04 09:40:00,91.12,91.12,91.08,91.11,12176.0,75.1235,75.1235,75.0905,75.1152,12176.0
2019-11-04 09:45:00,91.11,91.11,91.06,91.07,7937.0,75.1152,75.1152,75.074,75.0823,7937.0
2019-11-04 09:50:00,91.06,91.09,91.06,91.08,15147.0,75.074,75.0988,75.074,75.0905,15147.0
2019-11-04 09:55:00,91.07,91.07,91.05,91.06,6452.0,75.0823,75.0823,75.0658,75.074,6452.0
2019-11-04 10:00:00,91.05,91.09,91.05,91.09,25673.0,75.0658,75.0988,75.0658,75.0988,25673.0
2019-11-04 10:05:00,91.09,91.11,91.08,91.1,18116.0,75.0988,75.1152,75.0905,75.107,18116.0
2019-11-04 10:10:00,91.09,91.12,91.09,91.1,21067.0,75.0988,75.1235,75.0988,75.107,21067.0
2019-11-04 10:15:00,91.09,91.1,91.07,91.1,23236.0,75.0988,75.107,75.0823,75.107,23236.0
2019-11-04 10:20:00,91.09,91.1,91.08,91.09,18899.0,75.0988,75.107,75.0905,75.0988,18899.0
2019-11-04 10:25:00,91.08,91.09,91.06,91.06,7903.0,75.0905,75.0988,75.074,75.074,7903.0
2019-11-04 10:30:00,91.06,91.08,91.06,91.07,2049.0,75.074,75.0905,75.074,75.0823,2049.0
2019-11-04 10:35:00,91.07,91.07,91.05,91.06,9289.0,75.0823,75.0823,75.0658,75.074,9289.0
2019-11-04 10:40:00,91.06,91.06,91.03,91.04,4832.0,75.074,75.074,75.0493,75.0575,4832.0
2019-11-04 10:45:00,91.04,91.06,91.04,91.06,4248.0,75.0575,75.074,75.0575,75.074,4248.0
2019-11-04 10:50:00,91.06,91.08,91.05,91.07,5091.0,75.074,75.0905,75.0658,75.0823,5091.0
2019-11-04 10:55:00,91.07,91.07,91.03,91.03,10657.0,75.0823,75.0823,75.0493,75.0493,10657.0
2019-11-04 11:00:00,91.04,91.05,91.03,91.05,11800.0,75.0575,75.0658,75.0493,75.0658,11800.0
2019-11-04 11:05:00,91.04,91.05,91.04,91.04,7343.0,75.0575,75.0658,75.0575,75.0575,7343.0
2019-11-04 11:10:00,91.05,91.05,91.04,91.05,5077.0,75.0658,75.0658,75.0575,75.0658,5077.0
2019-11-04 11:15:00,91.04,91.05,91.03,91.03,4282.0,75.0575,75.0658,75.0493,75.0493,4282.0
2019-11-04 11:20:00,91.04,91.04,91.03,91.04,4942.0,75.0575,75.0575,75.0493,75.0575,4942.0
2019-11-04 11:25:00,91.04,91.04,91.02,91.03,22134.0,75.0575,75.0575,75.041,75.0493,22134.0
2019-11-04 11:30:00,91.03,91.05,91.02,91.04,42817.0,75.0493,75.0658,75.041,75.0575,42817.0
2019-11-04 11:35:00,91.04,91.05,91.03,91.04,4679.0,75.0575,75.0658,75.0493,75.0575,4679.0
2019-11-04 11:40:00,91.04,91.06,91.03,91.06,4389.0,75.0575,75.074,75.0493,75.074,4389.0
2019-11-04 11:45:00,91.05,91.07,91.05,91.06,10232.0,75.0658,75.0823,75.0658,75.074,10232.0
2019-11-04 11:50:00,91.05,91.06,91.05,91.06,5621.0,75.0658,75.074,75.0658,75.074,5621.0
2019-11-04 11:55:00,91.05,91.06,91.03,91.04,22094.0,75.0658,75.074,75.0493,75.0575,22094.0
2019-11-04 12:00:00,91.04,91.04,91.03,91.04,6364.0,75.0575,75.0575,75.0493,75.0575,6364.0
2019-11-04 12:05:00,91.04,91.04,91.03,91.04,7157.0,75.0575,75.0575,75.0493,75.0575,7157.0
2019-11-04 12:10:00,91.04,91.06,91.03,91.06,18014.0,75.0575,75.074,75.0493,75.074,18014.0
2019-11-04 12:15:00,91.05,91.06,91.05,91.06,8872.0,75.0658,75.074,75.0658,75.074,8872.0
2019-11-04 12:20:00,91.06,91.06,91.05,91.06,1857.0,75.074,75.074,75.0658,75.074,1857.0
2019-11-04 12:25:00,91.06,91.06,91.05,91.06,5811.0,75.074,75.074,75.0658,75.074,5811.0
2019-11-04 12:30:00,91.05,91.06,91.05,91.05,4304.0,75.0658,75.074,75.0658,75.0658,4304.0
2019-11-04 12:35:00,91.06,91.06,91.05,91.06,7591.0,75.074,75.074,75.0658,75.074,7591.0
2019-11-04 12:40:00,91.05,91.06,91.05,91.06,2135.0,75.0658,75.074,75.0658,75.074,2135.0
2019-11-04 12:45:00,91.06,91.06,91.05,91.05,3825.0,75.074,75.074,75.0658,75.0658,3825.0
2019-11-04 12:50:00,91.06,91.06,91.05,91.05,2125.0,75.074,75.074,75.0658,75.0658,2125.0
2019-11-04 12:55:00,91.06,91.06,91.05,91.05,1190.0,75.074,75.074,75.0658,75.0658,1190.0
2019-11-04 13:00:00,91.05,91.06,91.05,91.05,8096.0,75.0658,75.074,75.0658,75.0658,8096.0
2019-11-04 13:05:00,91.05,91.06,91.05,91.06,4195.0,75.0658,75.074,75.0658,75.074,4195.0
2019-11-04 13:10:00,91.06,91.06,91.05,91.05,8562.0,75.074,75.074,75.0658,75.0658,8562.0
2019-11-04 13:15:00,91.05,91.06,91.05,91.05,9565.0,75.0658,75.074,75.0658,75.0658,9565.0
2019-11-04 13:20:00,91.05,91.06,91.05,91.06,4923.0,75.0658,75.074,75.0658,75.074,4923.0
2019-11-04 13:25:00,91.05,91.06,91.04,91.05,15358.0,75.0658,75.074,75.0575,75.0658,15358.0
2019-11-04 13:30:00,91.04,91.05,91.03,91.04,10455.0,75.0575,75.0658,75.0493,75.0575,10455.0
2019-11-04 13:35:00,91.04,91.05,91.03,91.05,8312.0,75.0575,75.0658,75.0493,75.0658,8312.0
2019-11-04 13:40:00,91.05,91.06,91.04,91.05,17364.0,75.0658,75.074,75.0575,75.0658,17364.0
2019-11-04 13:45:00,91.04,91.05,91.03,91.04,5669.0,75.0575,75.0658,75.0493,75.0575,5669.0
2019-11-04 13:50:00,91.04,91.05,91.03,91.05,5115.0,75.0575,75.0658,75.0493,75.0658,5115.0
2019-11-04 13:55:00,91.05,91.05,91.03,91.03,6702.0,75.0658,75.0658,75.0493,75.0493,6702.0
2019-11-04 14:00:00,91.04,91.04,91.01,91.01,22999.0,75.0575,75.0575,75.0328,75.0328,22999.0
2019-11-04 14:05:00,91.01,91.02,90.98,91.01,429492.0,75.0328,75.041,75.0081,75.0328,429492.0
2019-11-04 14:10:00,91.01,91.01,91.0,91.01,8620.0,75.0328,75.0328,75.0246,75.0328,8620.0
2019-11-04 14:15:00,91.0,91.01,91.0,91.01,43313.0,75.0246,75.0328,75.0246,75.0328,43313.0
2019-11-04 14:20:00,91.01,91.01,91.0,91.01,10412.0,75.0328,75.0328,75.0246,75.0328,10412.0
2019-11-04 14:25:00,91.0,91.01,91.0,91.01,13544.0,75.0246,75.0328,75.0246,75.0328,13544.0
2019-11-04 14:30:00,91.01,91.01,91.0,91.01,11378.0,75.0328,75.0328,75.0246,75.0328,11378.0
2019-11-04 14:35:00,91.01,91.02,91.0,91.02,17076.0,75.0328,75.041,75.0246,75.041,17076.0
2019-11-04 14:40:00,91.02,91.03,91.01,91.02,9132.0,75.041,75.0493,75.0328,75.041,9132.0
2019-11-04 14:45:00,91.01,91.02,91.01,91.02,6282.0,75.0328,75.041,75.0328,75.041,6282.0
2019-11-04 14:50:00,91.02,91.02,91.0,91.02,7036.0,75.041,75.041,75.0246,75.041,7036.0
2019-11-04 14:55:00,91.01,91.02,91.01,91.02,7847.0,75.0328,75.041,75.0328,75.041,7847.0
2019-11-04 15:00:00,91.02,91.02,91.0,91.0,7682.0,75.041,75.041,75.0246,75.0246,7682.0
2019-11-04 15:05:00,91.01,91.02,90.99,91.01,39648.0,75.0328,75.041,75.0163,75.0328,39648.0
2019-11-04 15:10:00,91.01,91.01,91.0,91.0,9053.0,75.0328,75.0328,75.0246,75.0246,9053.0
2019-11-04 15:15:00,91.0,91.02,91.0,91.02,13975.0,75.0246,75.041,75.0246,75.041,13975.0
2019-11-04 15:20:00,91.02,91.02,91.01,91.02,36540.0,75.041,75.041,75.0328,75.041,36540.0
2019-11-04 15:25:00,91.01,91.02,91.01,91.01,15497.0,75.0328,75.041,75.0328,75.0328,15497.0
2019-11-04 15:30:00,91.02,91.02,91.0,91.02,21465.0,75.041,75.041,75.0246,75.041,21465.0
2019-11-04 15:35:00,91.02,91.03,91.01,91.03,9843.0,75.041,75.0493,75.0328,75.0493,9843.0
2019-11-04 15:40:00,91.03,91.04,91.01,91.03,16783.0,75.0493,75.0575,75.0328,75.0493,16783.0
2019-11-04 15:45:00,91.03,91.03,91.01,91.02,18878.0,75.0493,75.0493,75.0328,75.041,18878.0
2019-11-04 15:50:00,91.02,91.03,91.01,91.03,6527.0,75.041,75.0493,75.0328,75.0493,6527.0
2019-11-04 15:55:00,91.02,91.04,91.02,91.03,19739.0,75.041,75.0575,75.041,75.0493,19739.0
2019-11-05 09:30:00,90.79,90.82,90.74,90.81,74080.0,74.8514,74.8762,74.8102,74.8679,74080.0
2019-11-05 09:35:00,90.81,90.82,90.75,90.76,21895.0,74.8679,74.8762,74.8184,74.8267,21895.0
2019-11-05 09:40:00,90.76,90.76,90.73,90.75,24477.0,74.8267,74.8267,74.802,74.8184,24477.0
2019-11-05 09:45:00,90.75,90.79,90.74,90.79,11770.0,74.8184,74.8514,74.8102,74.8514,11770.0
2019-11-05 09:50:00,90.78,90.79,90.78,90.78,5099.0,74.8432,74.8514,74.8432,74.8432,5099.0
2019-11-05 09:55:00,90.79,90.79,90.78,90.78,11235.0,74.8514,74.8514,74.8432,74.8432,11235.0
2019-11-05 10:00:00,90.77,90.77,90.57,90.59,61507.0,74.8349,74.8349,74.67,74.6865,61507.0
2019-11-05 10:05:00,90.59,90.64,90.58,90.63,29457.0,74.6865,74.7278,74.6783,74.7195,29457.0
2019-11-05 10:10:00,90.64,90.67,90.62,90.67,26109.0,74.7278,74.7525,74.7113,74.7525,26109.0
2019-11-05 10:15:00,90.67,90.69,90.66,90.68,32759.0,74.7525,74.769,74.7442,74.7607,32759.0
2019-11-05 10:20:00,90.68,90.69,90.65,90.66,22042.0,74.7607,74.769,74.736,74.7442,22042.0
2019-11-05 10:25:00,90.66,90.67,90.65,90.66,14395.0,74.7442,74.7525,74.736,74.7442,14395.0
2019-11-05 10:30:00,90.66,90.66,90.63,90.64,29422.0,74.7442,74.7442,74.7195,74.7278,29422.0
2019-11-05 10:35:00,90.64,90.64,90.63,90.63,6482.0,74.7278,74.7278,74.7195,74.7195,6482.0
2019-11-05 10:40:00,90.64,90.65,90.62,90.65,47510.0,74.7278,74.736,74.7113,74.736,47510.0
2019-11-05 10:45:00,90.65,90.66,90.64,90.65,25118.0,74.736,74.7442,74.7278,74.736,25118.0
2019-11-05 10:50:00,90.64,90.66,90.63,90.66,18663.0,74.7278,74.7442,74.7195,74.7442,18663.0
2019-11-05 10:55:00,90.66,90.66,90.64,90.64,6997.0,74.7442,74.7442,74.7278,74.7278,6997.0
2019-11-05 11:00:00,90.64,90.64,90.62,90.63,9010.0,74.7278,74.7278,74.7113,74.7195,9010.0
2019-11-05 11:05:00,90.62,90.63,90.62,90.63,19488.0,74.7113,74.7195,74.7113,74.7195,19488.0
2019-11-05 11:10:00,90.63,90.67,90.63,90.67,20549.0,74.7195,74.7525,74.7195,74.7525,20549.0
2019-11-05 11:15:00,90.67,90.68,90.66,90.66,12537.0,74.7525,74.7607,74.7442,74.7442,12537.0
2019-11-05 11:20:00,90.67,90.68,90.65,90.66,200360.0,74.7525,74.7607,74.736,74.7442,200360.0
2019-11-05 11:25:00,90.66,90.66,90.65,90.66,11316.0,74.7442,74.7442,74.736,74.7442,11316.0
2019-11-05 11:30:00,90.66,90.66,90.62,90.63,16180.0,74.7442,74.7442,74.7113,74.7195,16180.0
2019-11-05 11:35:00,90.62,90.65,90.62,90.65,12957.0,74.7113,74.736,74.7113,74.736,12957.0
2019-11-05 11:40:00,90.64,90.65,90.62,90.63,15126.0,74.7278,74.736,74.7113,74.7195,15126.0
2019-11-05 11:45:00,90.63,90.63,90.61,90.62,20002.0,74.7195,74.7195,74.703,74.7113,20002.0
2019-11-05 11:50:00,90.63,90.63,90.62,90.63,5580.0,74.7195,74.7195,74.7113,74.7195,5580.0
2019-11-05 11:55:00,90.63,90.65,90.62,90.65,24735.0,74.7195,74.736,74.7113,74.736,24735.0
2019-11-05 12:00:00,90.65,90.65,90.63,90.63,17778.0,74.736,74.736,74.7195,74.7195,17778.0
2019-11-05 12:05:00,90.63,90.64,90.63,90.63,3818.0,74.7195,74.7278,74.7195,74.7195,3818.0
2019-11-05 12:10:00,90.63,90.64,90.62,90.63,9370.0,74.7195,74.7278,74.7113,74.7195,9370.0
2019-11-05 12:15:00,90.63,90.63,90.62,90.63,6012.0,74.7195,74.7195,74.7113,74.7195,6012.0
2019-11-05 12:20:00,90.62,90.63,90.62,90.63,19748.0,74.7113,74.7195,74.7113,74.7195,19748.0
2019-11-05 12:25:00,90.63,90.65,90.62,90.65,14290.0,74.7195,74.736,74.7113,74.736,14290.0
2019-11-05 12:30:00,90.65,90.66,90.64,90.65,10981.0,74.736,74.7442,74.7278,74.736,10981.0
2019-11-05 12:35:00,90.66,90.66,90.64,90.64,14829.0,74.7442,74.7442,74.7278,74.7278,14829.0
2019-11-05 12:40:00,90.65,90.66,90.64,90.66,20188.0,74.736,74.7442,74.7278,74.7442,20188.0
2019-11-05 12:45:00,90.66,90.66,90.65,90.65,29649.0,74.7442,74.7442,74.736,74.736,29649.0
2019-11-05 12:50:00,90.66,90.66,90.65,90.66,20475.0,74.7442,74.7442,74.736,74.7442,20475.0
2019-11-05 12:55:00,90.66,90.66,90.65,90.66,25514.0,74.7442,74.7442,74.736,74.7442,25514.0
2019-11-05 13:00:00,90.66,90.67,90.66,90.67,50456.0,74.7442,74.7525,74.7442,74.7525,50456.0
2019-11-05 13:05:00,90.67,90.68,90.66,90.67,9830.0,74.7525,74.7607,74.7442,74.7525,9830.0
2019-11-05 13:10:00,90.67,90.67,90.66,90.67,6164.0,74.7525,74.7525,74.7442,74.7525,6164.0
2019-11-05 13:15:00,90.67,90.68,90.65,90.65,6864.0,74.7525,74.7607,74.736,74.736,6864.0
2019-11-05 13:20:00,90.65,90.66,90.64,90.65,32000.0,74.736,74.7442,74.7278,74.736,32000.0
2019-11-05 13:25:00,90.66,90.66,90.65,90.66,36010.0,74.7442,74.7442,74.736,74.7442,36010.0
2019-11-05 13:30:00,90.66,90.67,90.66,90.67,7179.0,74.7442,74.7525,74.7442,74.7525,7179.0
2019-11-05 13:35:00,90.66,90.67,90.65,90.67,11308.0,74.7442,74.7525,74.736,74.7525,11308.0
2019-11-05 13:40:00,90.67,90.68,90.66,90.68,12686.0,74.7525,74.7607,74.7442,74.7607,12686.0
2019-11-05 13:45:00,90.68,90.69,90.65,90.66,11819.0,74.7607,74.769,74.736,74.7442,11819.0
2019-11-05 13:50:00,90.66,90.67,90.64,90.65,16818.0,74.7442,74.7525,74.7278,74.736,16818.0
2019-11-05 13:55:00,90.65,90.67,90.64,90.67,3948.0,74.736,74.7525,74.7278,74.7525,3948.0
2019-11-05 14:00:00,90.67,90.67,90.66,90.67,13423.0,74.7525,74.7525,74.7442,74.7525,13423.0
2019-11-05 14:05:00,90.67,90.67,90.66,90.67,15296.0,74.7525,74.7525,74.7442,74.7525,15296.0
2019-11-05 14:10:00,90.67,90.67,90.66,90.66,5117.0,74.7525,74.7525,74.7442,74.7442,5117.0
2019-11-05 14:15:00,90.66,90.68,90.66,90.68,10073.0,74.7442,74.7607,74.7442,74.7607,10073.0
2019-11-05 14:20:00,90.67,90.68,90.67,90.68,12230.0,74.7525,74.7607,74.7525,74.7607,12230.0
2019-11-05 14:25:00,90.67,90.68,90.66,90.66,11469.0,74.7525,74.7607,74.7442,74.7442,11469.0
2019-11-05 14:30:00,90.66,90.67,90.66,90.67,131220.0,74.7442,74.7525,74.7442,74.7525,131220.0
2019-11-05 14:35:00,90.67,90.67,90.66,90.66,12473.0,74.7525,74.7525,74.7442,74.7442,12473.0
2019-11-05 14:40:00,90.67,90.68,90.66,90.67,31448.0,74.7525,74.7607,74.7442,74.7525,31448.0
2019-11-05 14:45:00,90.67,90.67,90.66,90.66,17268.0,74.7525,74.7525,74.7442,74.7442,17268.0
2019-11-05 14:50:00,90.67,90.67,90.66,90.67,6939.0,74.7525,74.7525,74.7442,74.7525,6939.0
2019-11-05 14:55:00,90.66,90.67,90.64,90.65,16039.0,74.7442,74.7525,74.7278,74.736,16039.0
2019-11-05 15:00:00,90.65,90.65,90.64,90.64,17808.0,74.736,74.736,74.7278,74.7278,17808.0
2019-11-05 15:05:00,90.65,90.65,90.64,90.65,10406.0,74.736,74.736,74.7278,74.736,10406.0
2019-11-05 15:10:00,90.64,90.65,90.64,90.65,8979.0,74.7278,74.736,74.7278,74.736,8979.0
2019-11-05 15:15:00,90.65,90.65,90.64,90.65,31717.0,74.736,74.736,74.7278,74.736,31717.0
2019-11-05 15:20:00,90.65,90.68,90.64,90.68,22161.0,74.736,74.7607,74.7278,74.7607,22161.0
2019-11-05 15:25:00,90.67,90.69,90.66,90.67,12991.0,74.7525,74.769,74.7442,74.7525,12991.0
2019-11-05 15:30:00,90.68,90.7,90.67,90.7,16691.0,74.7607,74.7772,74.7525,74.7772,16691.0
2019-11-05 15:35:00,90.7,90.71,90.69,90.7,8467.0,74.7772,74.7855,74.769,74.7772,8467.0
2019-11-05 15:40:00,90.7,90.71,90.7,90.7,11098.0,74.7772,74.7855,74.7772,74.7772,11098.0
2019-11-05 15:45:00,90.7,90.71,90.69,90.7,10496.0,74.7772,74.7855,74.769,74.7772,10496.0
2019-11-05 15:50:00,90.7,90.71,90.69,90.7,18981.0,74.7772,74.7855,74.769,74.7772,18981.0
2019-11-05 15:55:00,90.69,90.69,90.65,90.67,46958.0,74.769,74.769,74.736,74.7525,46958.0
2019-11-06 09:30:00,90.88,90.9,90.84,90.88,54919.0,74.9256,74.9421,74.8926,74.9256,54919.0
2019-11-06 09:35:00,90.88,90.88,90.86,90.87,2643.0,74.9256,74.9256,74.9091,74.9174,2643.0
2019-11-06 09:40:00,90.87,90.87,90.86,90.87,5013.0,74.9174,74.9174,74.9091,74.9174,5013.0
2019-11-06 09:45:00,90.87,90.87,90.84,90.85,38994.0,74.9174,74.9174,74.8926,74.9009,38994.0
2019-11-06 09:50:00,90.84,90.85,90.83,90.84,44926.0,74.8926,74.9009,74.8844,74.8926,44926.0
2019-11-06 09:55:00,90.84,90.84,90.82,90.83,14950.0,74.8926,74.8926,74.8762,74.8844,14950.0
2019-11-06 10:00:00,90.83,90.84,90.82,90.83,14676.0,74.8844,74.8926,74.8762,74.8844,14676.0
2019-11-06 10:05:00,90.84,90.85,90.83,90.83,14306.0,74.8926,74.9009,74.8844,74.8844,14306.0
2019-11-06 10:10:00,90.83,90.84,90.82,90.84,5678.0,74.8844,74.8926,74.8762,74.8926,5678.0
2019-11-06 10:15:00,90.84,90.85,90.83,90.84,16234.0,74.8926,74.9009,74.8844,74.8926,16234.0
2019-11-06 10:20:00,90.83,90.84,90.81,90.81,19234.0,74.8844,74.8926,74.8679,74.8679,19234.0
2019-11-06 10:25:00,90.81,90.83,90.81,90.83,37980.0,74.8679,74.8844,74.8679,74.8844,37980.0
2019-11-06 10:30:00,90.83,90.83,90.82,90.83,10902.0,74.8844,74.8844,74.8762,74.8844,10902.0
2019-11-06 10:35:00,90.83,90.84,90.82,90.84,8194.0,74.8844,74.8926,74.8762,74.8926,8194.0
2019-11-06 10:40:00,90.83,90.84,90.83,90.84,6366.0,74.8844,74.8926,74.8844,74.8926,6366.0
2019-11-06 10:45:00,90.84,90.86,90.83,90.86,43980.0,74.8926,74.9091,74.8844,74.9091,43980.0
2019-11-06 10:50:00,90.86,90.87,90.85,90.87,6907.0,74.9091,74.9174,74.9009,74.9174,6907.0
2019-11-06 10:55:00,90.87,90.87,90.86,90.87,69612.0,74.9174,74.9174,74.9091,74.9174,69612.0
2019-11-06 11:00:00,90.87,90.87,90.83,90.84,18348.0,74.9174,74.9174,74.8844,74.8926,18348.0
2019-11-06 11:05:00,90.84,90.84,90.82,90.83,9473.0,74.8926,74.8926,74.8762,74.8844,9473.0
2019-11-06 11:10:00,90.84,90.85,90.83,90.84,7057.0,74.8926,74.9009,74.8844,74.8926,7057.0
2019-11-06 11:15:00,90.84,90.85,90.83,90.83,9650.0,74.8926,74.9009,74.8844,74.8844,9650.0
2019-11-06 11:20:00,90.84,90.84,90.82,90.83,7423.0,74.8926,74.8926,74.8762,74.8844,7423.0
2019-11-06 11:25:00,90.83,90.84,90.83,90.84,25498.0,74.8844,74.8926,74.8844,74.8926,25498.0
2019-11-06 11:30:00,90.84,90.85,90.83,90.84,30499.0,74.8926,74.9009,74.8844,74.8926,30499.0
2019-11-06 11:35:00,90.84,90.85,90.83,90.84,23131.0,74.8926,74.9009,74.8844,74.8926,23131.0
2019-11-06 11:40:00,90.84,90.88,90.81,90.88,51433.0,74.8926,74.9256,74.8679,74.9256,51433.0
2019-11-06 11:45:00,90.87,90.92,90.86,90.92,13379.0,74.9174,74.9586,74.9091,74.9586,13379.0
2019-11-06 11:50:00,90.92,90.96,90.91,90.95,10298.0,74.9586,74.9916,74.9504,74.9833,10298.0
2019-11-06 11:55:00,90.95,90.95,90.93,90.95,15736.0,74.9833,74.9833,74.9668,74.9833,15736.0
2019-11-06 12:00:00,90.95,90.96,90.93,90.94,18332.0,74.9833,74.9916,74.9668,74.9751,18332.0
2019-11-06 12:05:00,90.94,90.95,90.93,90.95,11759.0,74.9751,74.9833,74.9668,74.9833,11759.0
2019-11-06 12:10:00,90.95,90.96,90.94,90.94,17348.0,74.9833,74.9916,74.9751,74.9751,17348.0
2019-11-06 12:15:00,90.94,90.97,90.94,90.97,5430.0,74.9751,74.9998,74.9751,74.9998,5430.0
2019-11-06 12:20:00,90.97,90.97,90.96,90.97,7364.0,74.9998,74.9998,74.9916,74.9998,7364.0
2019-11-06 12:25:00,90.97,90.97,90.96,90.97,7649.0,74.9998,74.9998,74.9916,74.9998,7649.0
2019-11-06 12:30:00,90.97,90.97,90.96,90.97,5888.0,74.9998,74.9998,74.9916,74.9998,5888.0
2019-11-06 12:35:00,90.97,90.97,90.95,90.95,12135.0,74.9998,74.9998,74.9833,74.9833,12135.0
2019-11-06 12:40:00,90.96,90.97,90.95,90.97,21873.0,74.9916,74.9998,74.9833,74.9998,21873.0
2019-11-06 12:45:00,90.97,90.97,90.96,90.97,11442.0,74.9998,74.9998,74.9916,74.9998,11442.0
2019-11-06 12:50:00,90.97,90.97,90.96,90.97,7648.0,74.9998,74.9998,74.9916,74.9998,7648.0
2019-11-06 12:55:00,90.97,90.97,90.96,90.97,7998.0,74.9998,74.9998,74.9916,74.9998,7998.0
2019-11-06 13:00:00,90.97,90.99,90.96,90.97,63027.0,74.9998,75.0163,74.9916,74.9998,63027.0
2019-11-06 13:05:00,90.97,90.98,90.96,90.97,30001.0,74.9998,75.0081,74.9916,74.9998,30001.0
2019-11-06 13:10:00,90.97,90.97,90.96,90.97,10076.0,74.9998,74.9998,74.9916,74.9998,10076.0
2019-11-06 13:15:00,90.97,90.97,90.94,90.95,17137.0,74.9998,74.9998,74.9751,74.9833,17137.0
2019-11-06 13:20:00,90.95,90.96,90.95,90.95,11859.0,74.9833,74.9916,74.9833,74.9833,11859.0
2019-11-06 13:25:00,90.95,90.96,90.95,90.95,3476.0,74.9833,74.9916,74.9833,74.9833,3476.0
2019-11-06 13:30:00,90.96,90.97,90.96,90.97,17104.0,74.9916,74.9998,74.9916,74.9998,17104.0
2019-11-06 13:35:00,90.97,91.0,90.96,90.99,9345.0,74.9998,75.0246,74.9916,75.0163,9345.0
2019-11-06 13:40:00,90.99,91.0,90.99,91.0,26105.0,75.0163,75.0246,75.0163,75.0246,26105.0
2019-11-06 13:45:00,91.0,91.0,90.99,90.99,4836.0,75.0246,75.0246,75.0163,75.0163,4836.0
2019-11-06 13:50:00,91.0,91.0,90.98,90.99,19951.0,75.0246,75.0246,75.0081,75.0163,19951.0
2019-11-06 13:55:00,90.98,90.99,90.98,90.98,14305.0,75.0081,75.0163,75.0081,75.0081,14305.0
2019-11-06 14:00:00,90.98,90.99,90.98,90.98,14746.0,75.0081,75.0163,75.0081,75.0081,14746.0
2019-11-06 14:05:00,90.99,90.99,90.98,90.98,17493.0,75.0163,75.0163,75.0081,75.0081,17493.0
2019-11-06 14:10:00,90.98,90.99,90.98,90.98,5297.0,75.0081,75.0163,75.0081,75.0081,5297.0
2019-11-06 14:15:00,90.99,91.0,90.98,91.0,25093.0,75.0163,75.0246,75.0081,75.0246,25093.0
2019-11-06 14:20:00,91.01,91.01,90.99,91.0,10957.0,75.0328,75.0328,75.0163,75.0246,10957.0
2019-11-06 14:25:00,91.0,91.0,90.96,90.98,17029.0,75.0246,75.0246,74.9916,75.0081,17029.0
2019-11-06 14:30:00,90.97,90.98,90.96,90.97,9782.0,74.9998,75.0081,74.9916,74.9998,9782.0
2019-11-06 14:35:00,90.98,90.99,90.97,90.98,14825.0,75.0081,75.0163,74.9998,75.0081,14825.0
2019-11-06 14:40:00,90.98,90.99,90.97,90.98,14288.0,75.0081,75.0163,74.9998,75.0081,14288.0
2019-11-06 14:45:00,90.98,90.98,90.96,90.96,9149.0,75.0081,75.0081,74.9916,74.9916,9149.0
2019-11-06 14:50:00,90.96,90.97,90.96,90.96,5092.0,74.9916,74.9998,74.9916,74.9916,5092.0
2019-11-06 14:55:00,90.96,90.97,90.96,90.96,7552.0,74.9916,74.9998,74.9916,74.9916,7552.0
2019-11-06 15:00:00,90.96,90.97,90.94,90.95,5859.0,74.9916,74.9998,74.9751,74.9833,5859.0
2019-11-06 15:05:00,90.95,90.96,90.95,90.95,12465.0,74.9833,74.9916,74.9833,74.9833,12465.0
2019-11-06 15:10:00,90.95,90.96,90.94,90.95,13857.0,74.9833,74.9916,74.9751,74.9833,13857.0
2019-11-06 15:15:00,90.95,90.96,90.94,90.96,13541.0,74.9833,74.9916,74.9751,74.9916,13541.0
2019-11-06 15:20:00,90.95,90.96,90.95,90.95,6808.0,74.9833,74.9916,74.9833,74.9833,6808.0
2019-11-06 15:25:00,90.96,90.96,90.95,90.95,15694.0,74.9916,74.9916,74.9833,74.9833,15694.0
2019-11-06 15:30:00,90.95,90.96,90.95,90.96,14940.0,74.9833,74.9916,74.9833,74.9916,14940.0
2019-11-06 15:35:00,90.95,90.97,90.95,90.96,21433.0,74.9833,74.9998,74.9833,74.9916,21433.0
2019-11-06 15:40:00,90.96,90.97,90.96,90.97,8311.0,74.9916,74.9998,74.9916,74.9998,8311.0
2019-11-06 15:45:00,90.97,90.98,90.96,90.96,19603.0,74.9998,75.0081,74.9916,74.9916,19603.0
2019-11-06 15:50:00,90.97,90.97,90.96,90.97,26971.0,74.9998,74.9998,74.9916,74.9998,26971.0
2019-11-06 15:55:00,90.97,90.98,90.96,90.97,68011.0,74.9998,75.0081,74.9916,74.9998,68011.0
2019-11-07 09:30:00,90.73,90.75,90.67,90.68,76095.0,74.802,74.8184,74.7525,74.7607,76095.0
2019-11-07 09:35:00,90.68,90.71,90.67,90.71,74901.0,74.7607,74.7855,74.7525,74.7855,74901.0
2019-11-07 09:40:00,90.71,90.74,90.7,90.73,26850.0,74.7855,74.8102,74.7772,74.802,26850.0
2019-11-07 09:45:00,90.73,90.75,90.72,90.74,16164.0,74.802,74.8184,74.7937,74.8102,16164.0
2019-11-07 09:50:00,90.73,90.74,90.71,90.72,573637.0,74.802,74.8102,74.7855,74.7937,573637.0
2019-11-07 09:55:00,90.71,90.72,90.69,90.7,54170.0,74.7855,74.7937,74.769,74.7772,54170.0
2019-11-07 10:00:00,90.71,90.72,90.7,90.72,22432.0,74.7855,74.7937,74.7772,74.7937,22432.0
2019-11-07 10:05:00,90.72,90.73,90.7,90.7,16338.0,74.7937,74.802,74.7772,74.7772,16338.0
2019-11-07 10:10:00,90.7,90.71,90.69,90.7,4532.0,74.7772,74.7855,74.769,74.7772,4532.0
2019-11-07 10:15:00,90.7,90.7,90.68,90.7,5961.0,74.7772,74.7772,74.7607,74.7772,5961.0
2019-11-07 10:20:00,90.7,90.7,90.68,90.69,16174.0,74.7772,74.7772,74.7607,74.769,16174.0
2019-11-07 10:25:00,90.69,90.69,90.68,90.68,8881.0,74.769,74.769,74.7607,74.7607,8881.0
2019-11-07 10:30:00,90.67,90.68,90.66,90.67,9619.0,74.7525,74.7607,74.7442,74.7525,9619.0
2019-11-07 10:35:00,90.66,90.67,90.65,90.66,25509.0,74.7442,74.7525,74.736,74.7442,25509.0
2019-11-07 10:40:00,90.65,90.66,90.63,90.64,32843.0,74.736,74.7442,74.7195,74.7278,32843.0
2019-11-07 10:45:00,90.65,90.65,90.61,90.62,34349.0,74.736,74.736,74.703,74.7113,34349.0
2019-11-07 10:50:00,90.61,90.62,90.55,90.56,49636.0,74.703,74.7113,74.6536,74.6618,49636.0
2019-11-07 10:55:00,90.55,90.56,90.53,90.56,29576.0,74.6536,74.6618,74.6371,74.6618,29576.0
2019-11-07 11:00:00,90.56,90.56,90.53,90.56,23030.0,74.6618,74.6618,74.6371,74.6618,23030.0
2019-11-07 11:05:00,90.56,90.58,90.54,90.58,21694.0,74.6618,74.6783,74.6453,74.6783,21694.0
2019-11-07 11:10:00,90.57,90.6,90.57,90.59,23126.0,74.67,74.6948,74.67,74.6865,23126.0
2019-11-07 11:15:00,90.58,90.59,90.58,90.59,4233.0,74.6783,74.6865,74.6783,74.6865,4233.0
2019-11-07 11:20:00,90.59,90.59,90.56,90.58,44460.0,74.6865,74.6865,74.6618,74.6783,44460.0
2019-11-07 11:25:00,90.58,90.58,90.57,90.57,44593.0,74.6783,74.6783,74.67,74.67,44593.0
2019-11-07 11:30:00,90.58,90.58,90.55,90.56,43126.0,74.6783,74.6783,74.6536,74.6618,43126.0
2019-11-07 11:35:00,90.56,90.56,90.55,90.56,18212.0,74.6618,74.6618,74.6536,74.6618,18212.0
2019-11-07 11:40:00,90.56,90.56,90.53,90.54,27849.0,74.6618,74.6618,74.6371,74.6453,27849.0
2019-11-07 11:45:00,90.54,90.56,90.53,90.55,24900.0,74.6453,74.6618,74.6371,74.6536,24900.0
2019-11-07 11:50:00,90.54,90.55,90.53,90.54,15798.0,74.6453,74.6536,74.6371,74.6453,15798.0
2019-11-07 11:55:00,90.54,90.54,90.47,90.48,66159.0,74.6453,74.6453,74.5876,74.5958,66159.0
2019-11-07 12:00:00,90.48,90.5,90.45,90.45,24729.0,74.5958,74.6123,74.5711,74.5711,24729.0
2019-11-07 12:05:00,90.46,90.51,90.46,90.51,43102.0,74.5794,74.6206,74.5794,74.6206,43102.0
2019-11-07 12:10:00,90.5,90.5,90.46,90.47,27251.0,74.6123,74.6123,74.5794,74.5876,27251.0
2019-11-07 12:15:00,90.46,90.47,90.43,90.44,84590.0,74.5794,74.5876,74.5546,74.5629,84590.0
2019-11-07 12:20:00,90.44,90.45,90.42,90.43,76278.0,74.5629,74.5711,74.5464,74.5546,76278.0
2019-11-07 12:25:00,90.43,90.43,90.41,90.42,36172.0,74.5546,74.5546,74.5381,74.5464,36172.0
2019-11-07 12:30:00,90.42,90.43,90.4,90.41,52053.0,74.5464,74.5546,74.5299,74.5381,52053.0
2019-11-07 12:35:00,90.41,90.41,90.37,90.38,93396.0,74.5381,74.5381,74.5052,74.5134,93396.0
2019-11-07 12:40:00,90.38,90.38,90.32,90.34,129135.0,74.5134,74.5134,74.4639,74.4804,129135.0
2019-11-07 12:45:00,90.33,90.36,90.33,90.36,116125.0,74.4722,74.4969,74.4722,74.4969,116125.0
2019-11-07 12:50:00,90.37,90.4,90.36,90.4,33723.0,74.5052,74.5299,74.4969,74.5299,33723.0
2019-11-07 12:55:00,90.4,90.44,90.4,90.42,9353.0,74.5299,74.5629,74.5299,74.5464,9353.0
2019-11-07 13:00:00,90.42,90.43,90.39,90.41,9944.0,74.5464,74.5546,74.5216,74.5381,9944.0
2019-11-07 13:05:00,90.41,90.44,90.41,90.44,9824.0,74.5381,74.5629,74.5381,74.5629,9824.0
2019-11-07 13:10:00,90.44,90.46,90.43,90.43,23584.0,74.5629,74.5794,74.5546,74.5546,23584.0
2019-11-07 13:15:00,90.43,90.44,90.4,90.43,7607.0,74.5546,74.5629,74.5299,74.5546,7607.0
2019-11-07 13:20:00,90.44,90.48,90.44,90.48,110606.0,74.5629,74.5958,74.5629,74.5958,110606.0
2019-11-07 13:25:00,90.48,90.5,90.47,90.49,25659.0,74.5958,74.6123,74.5876,74.6041,25659.0
2019-11-07 13:30:00,90.5,90.53,90.49,90.53,10540.0,74.6123,74.6371,74.6041,74.6371,10540.0
2019-11-07 13:35:00,90.54,90.54,90.51,90.53,14663.0,74.6453,74.6453,74.6206,74.6371,14663.0
2019-11-07 13:40:00,90.53,90.55,90.53,90.54,2966.0,74.6371,74.6536,74.6371,74.6453,2966.0
2019-11-07 13:45:00,90.54,90.56,90.52,90.53,231197.0,74.6453,74.6618,74.6288,74.6371,231197.0
2019-11-07 13:50:00,90.54,90.54,90.51,90.52,185334.0,74.6453,74.6453,74.6206,74.6288,185334.0
2019-11-07 13:55:00,90.52,90.52,90.49,90.52,48651.0,74.6288,74.6288,74.6041,74.6288,48651.0
2019-11-07 14:00:00,90.53,90.53,90.5,90.51,8412.0,74.6371,74.6371,74.6123,74.6206,8412.0
2019-11-07 14:05:00,90.51,90.51,90.49,90.5,7139.0,74.6206,74.6206,74.6041,74.6123,7139.0
2019-11-07 14:10:00,90.5,90.5,90.47,90.48,24947.0,74.6123,74.6123,74.5876,74.5958,24947.0
2019-11-07 14:15:00,90.47,90.48,90.47,90.48,15408.0,74.5876,74.5958,74.5876,74.5958,15408.0
2019-11-07 14:20:00,90.48,90.48,90.46,90.47,36376.0,74.5958,74.5958,74.5794,74.5876,36376.0
2019-11-07 14:25:00,90.48,90.5,90.47,90.49,12370.0,74.5958,74.6123,74.5876,74.6041,12370.0
2019-11-07 14:30:00,90.5,90.5,90.49,90.5,3313.0,74.6123,74.6123,74.6041,74.6123,3313.0
2019-11-07 14:35:00,90.5,90.5,90.45,90.46,17040.0,74.6123,74.6123,74.5711,74.5794,17040.0
2019-11-07 14:40:00,90.47,90.55,90.46,90.55,120313.0,74.5876,74.6536,74.5794,74.6536,120313.0
2019-11-07 14:45:00,90.54,90.6,90.51,90.58,28478.0,74.6453,74.6948,74.6206,74.6783,28478.0
2019-11-07 14:50:00,90.59,90.6,90.56,90.59,41957.0,74.6865,74.6948,74.6618,74.6865,41957.0
2019-11-07 14:55:00,90.58,90.58,90.54,90.55,53162.0,74.6783,74.6783,74.6453,74.6536,53162.0
2019-11-07 15:00:00,90.56,90.59,90.53,90.53,49369.0,74.6618,74.6865,74.6371,74.6371,49369.0
2019-11-07 15:05:00,90.53,90.55,90.51,90.53,10636.0,74.6371,74.6536,74.6206,74.6371,10636.0
2019-11-07 15:10:00,90.52,90.56,90.52,90.56,18378.0,74.6288,74.6618,74.6288,74.6618,18378.0
2019-11-07 15:15:00,90.56,90.58,90.56,90.57,10240.0,74.6618,74.6783,74.6618,74.67,10240.0
2019-11-07 15:20:00,90.58,90.58,90.54,90.54,25794.0,74.6783,74.6783,74.6453,74.6453,25794.0
2019-11-07 15:25:00,90.54,90.56,90.53,90.54,12745.0,74.6453,74.6618,74.6371,74.6453,12745.0
2019-11-07 15:30:00,90.53,90.55,90.53,90.53,11185.0,74.6371,74.6536,74.6371,74.6371,11185.0
2019-11-07 15:35:00,90.53,90.54,90.51,90.52,25172.0,74.6371,74.6453,74.6206,74.6288,25172.0
2019-11-07 15:40:00,90.52,90.55,90.51,90.55,21924.0,74.6288,74.6536,74.6206,74.6536,21924.0
2019-11-07 15:45:00,90.55,90.57,90.55,90.55,33112.0,74.6536,74.67,74.6536,74.6536,33112.0
2019-11-07 15:50:00,90.55,90.56,90.53,90.53,63858.0,74.6536,74.6618,74.6371,74.6371,63858.0
2019-11-07 15:55:00,90.53,90.54,90.49,90.5,63156.0,74.6371,74.6453,74.6041,74.6123,63156.0
2019-11-08 09:30:00,90.51,90.53,90.5,90.51,20696.0,74.6206,74.6371,74.6123,74.6206,20696.0
2019-11-08 09:35:00,90.51,90.52,90.5,90.52,20910.0,74.6206,74.6288,74.6123,74.6288,20910.0
2019-11-08 09:40:00,90.52,90.52,90.5,90.51,8436.0,74.6288,74.6288,74.6123,74.6206,8436.0
2019-11-08 09:45:00,90.51,90.52,90.47,90.48,11558.0,74.6206,74.6288,74.5876,74.5958,11558.0
2019-11-08 09:50:00,90.48,90.52,90.47,90.52,20159.0,74.5958,74.6288,74.5876,74.6288,20159.0
2019-11-08 09:55:00,90.51,90.62,90.49,90.61,83471.0,74.6206,74.7113,74.6041,74.703,83471.0
2019-11-08 10:00:00,90.61,90.65,90.58,90.62,17299.0,74.703,74.736,74.6783,74.7113,17299.0
2019-11-08 10:05:00,90.62,90.62,90.59,90.6,8941.0,74.7113,74.7113,74.6865,74.6948,8941.0
2019-11-08 10:10:00,90.59,90.62,90.57,90.59,14757.0,74.6865,74.7113,74.67,74.6865,14757.0
2019-11-08 10:15:00,90.58,90.58,90.53,90.54,7242.0,74.6783,74.6783,74.6371,74.6453,7242.0
2019-11-08 10:20:00,90.54,90.56,90.53,90.56,18420.0,74.6453,74.6618,74.6371,74.6618,18420.0
2019-11-08 10:25:00,90.57,90.6,90.56,90.56,9526.0,74.67,74.6948,74.6618,74.6618,9526.0
2019-11-08 10:30:00,90.56,90.6,90.55,90.58,13900.0,74.6618,74.6948,74.6536,74.6783,13900.0
2019-11-08 10:35:00,90.58,90.58,90.56,90.57,8706.0,74.6783,74.6783,74.6618,74.67,8706.0
2019-11-08 10:40:00,90.58,90.58,90.52,90.53,10110.0,74.6783,74.6783,74.6288,74.6371,10110.0
2019-11-08 10:45:00,90.53,90.54,90.51,90.52,5213.0,74.6371,74.6453,74.6206,74.6288,5213.0
2019-11-08 10:50:00,90.52,90.53,90.52,90.53,7596.0,74.6288,74.6371,74.6288,74.6371,7596.0
2019-11-08 10:55:00,90.53,90.57,90.52,90.57,10825.0,74.6371,74.67,74.6288,74.67,10825.0
2019-11-08 11:00:00,90.57,90.6,90.57,90.57,6853.0,74.67,74.6948,74.67,74.67,6853.0
2019-11-08 11:05:00,90.58,90.58,90.55,90.56,13247.0,74.6783,74.6783,74.6536,74.6618,13247.0
2019-11-08 11:10:00,90.57,90.58,90.55,90.58,5268.0,74.67,74.6783,74.6536,74.6783,5268.0
2019-11-08 11:15:00,90.57,90.61,90.57,90.59,15517.0,74.67,74.703,74.67,74.6865,15517.0
2019-11-08 11:20:00,90.59,90.62,90.59,90.61,34006.0,74.6865,74.7113,74.6865,74.703,34006.0
2019-11-08 11:25:00,90.6,90.62,90.58,90.58,22076.0,74.6948,74.7113,74.6783,74.6783,22076.0
2019-11-08 11:30:00,90.58,90.6,90.57,90.59,49031.0,74.6783,74.6948,74.67,74.6865,49031.0
2019-11-08 11:35:00,90.59,90.6,90.58,90.58,6606.0,74.6865,74.6948,74.6783,74.6783,6606.0
2019-11-08 11:40:00,90.57,90.58,90.56,90.56,9679.0,74.67,74.6783,74.6618,74.6618,9679.0
2019-11-08 11:45:00,90.56,90.57,90.55,90.56,12479.0,74.6618,74.67,74.6536,74.6618,12479.0
2019-11-08 11:50:00,90.56,90.57,90.55,90.56,5888.0,74.6618,74.67,74.6536,74.6618,5888.0
2019-11-08 11:55:00,90.56,90.57,90.55,90.56,10412.0,74.6618,74.67,74.6536,74.6618,10412.0
2019-11-08 12:00:00,90.57,90.57,90.56,90.56,54723.0,74.67,74.67,74.6618,74.6618,54723.0
2019-11-08 12:05:00,90.56,90.56,90.55,90.55,10522.0,74.6618,74.6618,74.6536,74.6536,10522.0
2019-11-08 12:10:00,90.56,90.56,90.54,90.55,15057.0,74.6618,74.6618,74.6453,74.6536,15057.0
2019-11-08 12:15:00,90.55,90.55,90.54,90.54,5978.0,74.6536,74.6536,74.6453,74.6453,5978.0
2019-11-08 12:20:00,90.55,90.55,90.54,90.55,15855.0,74.6536,74.6536,74.6453,74.6536,15855.0
2019-11-08 12:25:00,90.55,90.55,90.52,90.53,4620.0,74.6536,74.6536,74.6288,74.6371,4620.0
2019-11-08 12:30:00,90.53,90.53,90.52,90.53,2939.0,74.6371,74.6371,74.6288,74.6371,2939.0
2019-11-08 12:35:00,90.53,90.54,90.52,90.54,13660.0,74.6371,74.6453,74.6288,74.6453,13660.0
2019-11-08 12:40:00,90.54,90.54,90.51,90.52,8501.0,74.6453,74.6453,74.6206,74.6288,8501.0
2019-11-08 12:45:00,90.52,90.53,90.51,90.53,4613.0,74.6288,74.6371,74.6206,74.6371,4613.0
2019-11-08 12:50:00,90.53,90.54,90.52,90.53,4971.0,74.6371,74.6453,74.6288,74.6371,4971.0
2019-11-08 12:55:00,90.54,90.54,90.51,90.52,9471.0,74.6453,74.6453,74.6206,74.6288,9471.0
2019-11-08 13:00:00,90.52,90.53,90.52,90.53,2810.0,74.6288,74.6371,74.6288,74.6371,2810.0
2019-11-08 13:05:00,90.53,90.53,90.52,90.52,4659.0,74.6371,74.6371,74.6288,74.6288,4659.0
2019-11-08 13:10:00,90.53,90.53,90.5,90.51,3902.0,74.6371,74.6371,74.6123,74.6206,3902.0
2019-11-08 13:15:00,90.51,90.51,90.5,90.51,8086.0,74.6206,74.6206,74.6123,74.6206,8086.0
2019-11-08 13:20:00,90.51,90.51,90.5,90.5,4219.0,74.6206,74.6206,74.6123,74.6123,4219.0
2019-11-08 13:25:00,90.51,90.51,90.5,90.5,6104.0,74.6206,74.6206,74.6123,74.6123,6104.0
2019-11-08 13:30:00,90.51,90.51,90.5,90.51,5536.0,74.6206,74.6206,74.6123,74.6206,5536.0
2019-11-08 13:35:00,90.51,90.51,90.5,90.51,2863.0,74.6206,74.6206,74.6123,74.6206,2863.0
2019-11-08 13:40:00,90.51,90.51,90.49,90.5,27443.0,74.6206,74.6206,74.6041,74.6123,27443.0
2019-11-08 13:45:00,90.5,90.51,90.49,90.5,16567.0,74.6123,74.6206,74.6041,74.6123,16567.0
2019-11-08 13:50:00,90.5,90.51,90.5,90.51,13832.0,74.6123,74.6206,74.6123,74.6206,13832.0
2019-11-08 13:55:00,90.51,90.51,90.49,90.5,12099.0,74.6206,74.6206,74.6041,74.6123,12099.0
2019-11-08 14:00:00,90.5,90.5,90.49,90.5,8196.0,74.6123,74.6123,74.6041,74.6123,8196.0
2019-11-08 14:05:00,90.5,90.5,90.49,90.5,19226.0,74.6123,74.6123,74.6041,74.6123,19226.0
2019-11-08 14:10:00,90.5,90.5,90.48,90.49,17731.0,74.6123,74.6123,74.5958,74.6041,17731.0
2019-11-08 14:15:00,90.48,90.51,90.48,90.51,62942.0,74.5958,74.6206,74.5958,74.6206,62942.0
2019-11-08 14:20:00,90.51,90.51,90.5,90.5,11831.0,74.6206,74.6206,74.6123,74.6123,11831.0
2019-11-08 14:25:00,90.5,90.51,90.49,90.51,23357.0,74.6123,74.6206,74.6041,74.6206,23357.0
2019-11-08 14:30:00,90.5,90.51,90.49,90.5,6648.0,74.6123,74.6206,74.6041,74.6123,6648.0
2019-11-08 14:35:00,90.5,90.5,90.49,90.5,24540.0,74.6123,74.6123,74.6041,74.6123,24540.0
2019-11-08 14:40:00,90.5,90.51,90.5,90.5,11033.0,74.6123,74.6206,74.6123,74.6123,11033.0
2019-11-08 14:45:00,90.5,90.51,90.49,90.5,17929.0,74.6123,74.6206,74.6041,74.6123,17929.0
2019-11-08 14:50:00,90.49,90.5,90.49,90.49,5676.0,74.6041,74.6123,74.6041,74.6041,5676.0
2019-11-08 14:55:00,90.5,90.5,90.49,90.49,27842.0,74.6123,74.6123,74.6041,74.6041,27842.0
2019-11-08 15:00:00,90.49,90.5,90.49,90.5,12429.0,74.6041,74.6123,74.6041,74.6123,12429.0
2019-11-08 15:05:00,90.5,90.5,90.49,90.49,3961.0,74.6123,74.6123,74.6041,74.6041,3961.0
2019-11-08 15:10:00,90.5,90.5,90.48,90.48,12560.0,74.6123,74.6123,74.5958,74.5958,12560.0
2019-11-08 15:15:00,90.48,90.48,90.46,90.47,39253.0,74.5958,74.5958,74.5794,74.5876,39253.0
2019-11-08 15:20:00,90.48,90.48,90.47,90.47,17110.0,74.5958,74.5958,74.5876,74.5876,17110.0
2019-11-08 15:25:00,90.48,90.48,90.45,90.45,26219.0,74.5958,74.5958,74.5711,74.5711,26219.0
2019-11-08 15:30:00,90.45,90.46,90.45,90.45,18283.0,74.5711,74.5794,74.5711,74.5711,18283.0
2019-11-08 15:35:00,90.45,90.47,90.45,90.46,10625.0,74.5711,74.5876,74.5711,74.5794,10625.0
2019-11-08 15:40:00,90.46,90.47,90.45,90.45,19368.0,74.5794,74.5876,74.5711,74.5711,19368.0
2019-11-08 15:45:00,90.45,90.46,90.45,90.45,5369.0,74.5711,74.5794,74.5711,74.5711,5369.0
2019-11-08 15:50:00,90.45,90.45,90.44,90.45,32909.0,74.5711,74.5711,74.5629,74.5711,32909.0
2019-11-08 15:55:00,90.45,90.45,90.4,90.44,104246.0,74.5711,74.5711,74.5299,74.5629,104246.0
2019-11-11 09:30:00,90.51,90.55,90.51,90.53,25283.0,74.6206,74.6536,74.6206,74.6371,25283.0
2019-11-11 09:35:00,90.53,90.54,90.52,90.52,6760.0,74.6371,74.6453,74.6288,74.6288,6760.0
2019-11-11 09:40:00,90.52,90.53,90.51,90.52,1595.0,74.6288,74.6371,74.6206,74.6288,1595.0
2019-11-11 09:45:00,90.51,90.52,90.5,90.52,13979.0,74.6206,74.6288,74.6123,74.6288,13979.0
2019-11-11 09:50:00,90.52,90.52,90.51,90.52,10407.0,74.6288,74.6288,74.6206,74.6288,10407.0
2019-11-11 09:55:00,90.52,90.52,90.51,90.52,5574.0,74.6288,74.6288,74.6206,74.6288,5574.0
2019-11-11 10:00:00,90.52,90.52,90.51,90.52,1260.0,74.6288,74.6288,74.6206,74.6288,1260.0
2019-11-11 10:05:00,90.52,90.52,90.51,90.52,6324.0,74.6288,74.6288,74.6206,74.6288,6324.0
2019-11-11 10:10:00,90.52,90.52,90.48,90.48,17241.0,74.6288,74.6288,74.5958,74.5958,17241.0
2019-11-11 10:15:00,90.49,90.49,90.48,90.48,4826.0,74.6041,74.6041,74.5958,74.5958,4826.0
2019-11-11 10:20:00,90.48,90.49,90.48,90.48,6425.0,74.5958,74.6041,74.5958,74.5958,6425.0
2019-11-11 10:25:00,90.48,90.49,90.45,90.45,11213.0,74.5958,74.6041,74.5711,74.5711,11213.0
2019-11-11 10:30:00,90.45,90.46,90.44,90.44,8881.0,74.5711,74.5794,74.5629,74.5629,8881.0
2019-11-11 10:35:00,90.44,90.44,90.42,90.44,26973.0,74.5629,74.5629,74.5464,74.5629,26973.0
2019-11-11 10:40:00,90.44,90.44,90.43,90.44,14578.0,74.5629,74.5629,74.5546,74.5629,14578.0
2019-11-11 10:45:00,90.44,90.44,90.43,90.44,5635.0,74.5629,74.5629,74.5546,74.5629,5635.0
2019-11-11 10:50:00,90.44,90.44,90.43,90.44,4719.0,74.5629,74.5629,74.5546,74.5629,4719.0
2019-11-11 10:55:00,90.44,90.44,90.41,90.42,8593.0,74.5629,74.5629,74.5381,74.5464,8593.0
2019-11-11 11:00:00,90.41,90.42,90.41,90.41,4649.0,74.5381,74.5464,74.5381,74.5381,4649.0
2019-11-11 11:05:00,90.42,90.44,90.41,90.44,2383.0,74.5464,74.5629,74.5381,74.5629,2383.0
2019-11-11 11:10:00,90.44,90.44,90.43,90.43,6728.0,74.5629,74.5629,74.5546,74.5546,6728.0
2019-11-11 11:15:00,90.44,90.44,90.43,90.44,3516.0,74.5629,74.5629,74.5546,74.5629,3516.0
2019-11-11 11:20:00,90.43,90.44,90.43,90.43,4867.0,74.5546,74.5629,74.5546,74.5546,4867.0
2019-11-11 11:25:00,90.44,90.44,90.43,90.43,6488.0,74.5629,74.5629,74.5546,74.5546,6488.0
2019-11-11 11:30:00,90.42,90.43,90.41,90.42,4006.0,74.5464,74.5546,74.5381,74.5464,4006.0
2019-11-11 11:35:00,90.43,90.43,90.41,90.42,4827.0,74.5546,74.5546,74.5381,74.5464,4827.0
2019-11-11 11:40:00,90.41,90.42,90.41,90.42,1679.0,74.5381,74.5464,74.5381,74.5464,1679.0
2019-11-11 11:45:00,90.42,90.42,90.41,90.41,6255.0,74.5464,74.5464,74.5381,74.5381,6255.0
2019-11-11 11:50:00,90.42,90.42,90.4,90.4,9974.0,74.5464,74.5464,74.5299,74.5299,9974.0
2019-11-11 11:55:00,90.4,90.41,90.4,90.4,3056.0,74.5299,74.5381,74.5299,74.5299,3056.0
2019-11-11 12:00:00,90.41,90.42,90.4,90.42,11881.0,74.5381,74.5464,74.5299,74.5464,11881.0
2019-11-11 12:05:00,90.42,90.42,90.41,90.41,1405.0,74.5464,74.5464,74.5381,74.5381,1405.0
2019-11-11 12:10:00,90.42,90.42,90.41,90.41,2746.0,74.5464,74.5464,74.5381,74.5381,2746.0
2019-11-11 12:15:00,90.42,90.42,90.4,90.4,6761.0,74.5464,74.5464,74.5299,74.5299,6761.0
2019-11-11 12:20:00,90.4,90.41,90.4,90.41,9971.0,74.5299,74.5381,74.5299,74.5381,9971.0
2019-11-11 12:25:00,90.4,90.42,90.4,90.41,2501.0,74.5299,74.5464,74.5299,74.5381,2501.0
2019-11-11 12:30:00,90.41,90.42,90.41,90.42,1979.0,74.5381,74.5464,74.5381,74.5464,1979.0
2019-11-11 12:35:00,90.42,90.43,90.42,90.43,3104.0,74.5464,74.5546,74.5464,74.5546,3104.0
2019-11-11 12:40:00,90.43,90.43,90.42,90.42,1484.0,74.5546,74.5546,74.5464,74.5464,1484.0
2019-11-11 12:45:00,90.43,90.43,90.42,90.42,3496.0,74.5546,74.5546,74.5464,74.5464,3496.0
2019-11-11 12:50:00,90.43,90.43,90.42,90.43,2318.0,74.5546,74.5546,74.5464,74.5546,2318.0
2019-11-11 12:55:00,90.42,90.43,90.42,90.43,3026.0,74.5464,74.5546,74.5464,74.5546,3026.0
2019-11-11 13:00:00,90.43,90.43,90.42,90.42,1678.0,74.5546,74.5546,74.5464,74.5464,1678.0
2019-11-11 13:05:00,90.42,90.43,90.42,90.43,4888.0,74.5464,74.5546,74.5464,74.5546,4888.0
2019-11-11 13:10:00,90.43,90.44,90.42,90.44,9597.0,74.5546,74.5629,74.5464,74.5629,9597.0
2019-11-11 13:15:00,90.44,90.44,90.43,90.43,1456.0,74.5629,74.5629,74.5546,74.5546,1456.0
2019-11-11 13:20:00,90.43,90.44,90.43,90.43,2968.0,74.5546,74.5629,74.5546,74.5546,2968.0
2019-11-11 13:25:00,90.44,90.44,90.43,90.43,12923.0,74.5629,74.5629,74.5546,74.5546,12923.0
2019-11-11 13:30:00,90.44,90.44,90.43,90.44,5458.0,74.5629,74.5629,74.5546,74.5629,5458.0
2019-11-11 13:35:00,90.44,90.44,90.43,90.43,5410.0,74.5629,74.5629,74.5546,74.5546,5410.0
2019-11-11 13:40:00,90.43,90.44,90.42,90.43,9593.0,74.5546,74.5629,74.5464,74.5546,9593.0
2019-11-11 13:45:00,90.42,90.43,90.42,90.43,1653.0,74.5464,74.5546,74.5464,74.5546,1653.0
2019-11-11 13:50:00,90.43,90.44,90.42,90.43,2999.0,74.5546,74.5629,74.5464,74.5546,2999.0
2019-11-11 13:55:00,90.44,90.44,90.43,90.44,5935.0,74.5629,74.5629,74.5546,74.5629,5935.0
2019-11-11 14:00:00,90.43,90.44,90.43,90.44,1431.0,74.5546,74.5629,74.5546,74.5629,1431.0
2019-11-11 14:05:00,90.44,90.44,90.43,90.43,8028.0,74.5629,74.5629,74.5546,74.5546,8028.0
2019-11-11 14:10:00,90.44,90.44,90.43,90.44,2889.0,74.5629,74.5629,74.5546,74.5629,2889.0
2019-11-11 14:15:00,90.43,90.45,90.43,90.45,6614.0,74.5546,74.5711,74.5546,74.5711,6614.0
2019-11-11 14:20:00,90.45,90.45,90.44,90.45,3050.0,74.5711,74.5711,74.5629,74.5711,3050.0
2019-11-11 14:25:00,90.44,90.45,90.44,90.45,5379.0,74.5629,74.5711,74.5629,74.5711,5379.0
2019-11-11 14:30:00,90.44,90.45,90.44,90.44,5814.0,74.5629,74.5711,74.5629,74.5629,5814.0
2019-11-11 14:35:00,90.45,90.46,90.44,90.46,4977.0,74.5711,74.5794,74.5629,74.5794,4977.0
2019-11-11 14:40:00,90.46,90.47,90.46,90.47,3162.0,74.5794,74.5876,74.5794,74.5876,3162.0
2019-11-11 14:45:00,90.47,90.47,90.45,90.45,9056.0,74.5876,74.5876,74.5711,74.5711,9056.0
2019-11-11 14:50:00,90.45,90.47,90.45,90.47,4699.0,74.5711,74.5876,74.5711,74.5876,4699.0
2019-11-11 14:55:00,90.47,90.47,90.44,90.45,17238.0,74.5876,74.5876,74.5629,74.5711,17238.0
2019-11-11 15:00:00,90.44,90.48,90.44,90.48,7500.0,74.5629,74.5958,74.5629,74.5958,7500.0
2019-11-11 15:05:00,90.47,90.48,90.47,90.48,2282.0,74.5876,74.5958,74.5876,74.5958,2282.0
2019-11-11 15:10:00,90.48,90.48,90.47,90.47,19374.0,74.5958,74.5958,74.5876,74.5876,19374.0
2019-11-11 15:15:00,90.48,90.48,90.47,90.47,19299.0,74.5958,74.5958,74.5876,74.5876,19299.0
2019-11-11 15:20:00,90.48,90.48,90.46,90.46,6472.0,74.5958,74.5958,74.5794,74.5794,6472.0
2019-11-11 15:25:00,90.47,90.47,90.46,90.47,5848.0,74.5876,74.5876,74.5794,74.5876,5848.0
2019-11-11 15:30:00,90.47,90.47,90.45,90.45,8035.0,74.5876,74.5876,74.5711,74.5711,8035.0
2019-11-11 15:35:00,90.45,90.46,90.45,90.45,13978.0,74.5711,74.5794,74.5711,74.5711,13978.0
2019-11-11 15:40:00,90.45,90.46,90.45,90.45,4938.0,74.5711,74.5794,74.5711,74.5711,4938.0
2019-11-11 15:45:00,90.45,90.46,90.45,90.45,4575.0,74.5711,74.5794,74.5711,74.5711,4575.0
2019-11-11 15:50:00,90.44,90.45,90.44,90.44,8990.0,74.5629,74.5711,74.5629,74.5629,8990.0
2019-11-11 15:55:00,90.44,90.45,90.42,90.45,27507.0,74.5629,74.5711,74.5464,74.5711,27507.0
2019-11-12 09:30:00,90.48,90.49,90.46,90.49,30162.0,74.5958,74.6041,74.5794,74.6041,30162.0
2019-11-12 09:35:00,90.48,90.48,90.46,90.47,16438.0,74.5958,74.5958,74.5794,74.5876,16438.0
2019-11-12 09:40:00,90.47,90.49,90.46,90.47,21126.0,74.5876,74.6041,74.5794,74.5876,21126.0
2019-11-12 09:45:00,90.47,90.48,90.46,90.47,7665.0,74.5876,74.5958,74.5794,74.5876,7665.0
2019-11-12 09:50:00,90.48,90.48,90.44,90.45,6652.0,74.5958,74.5958,74.5629,74.5711,6652.0
2019-11-12 09:55:00,90.44,90.45,90.43,90.45,5611.0,74.5629,74.5711,74.5546,74.5711,5611.0
2019-11-12 10:00:00,90.45,90.48,90.44,90.46,98193.0,74.5711,74.5958,74.5629,74.5794,98193.0
2019-11-12 10:05:00,90.45,90.47,90.45,90.46,10372.0,74.5711,74.5876,74.5711,74.5794,10372.0
2019-11-12 10:10:00,90.47,90.47,90.45,90.45,16645.0,74.5876,74.5876,74.5711,74.5711,16645.0
2019-11-12 10:15:00,90.45,90.46,90.44,90.46,34078.0,74.5711,74.5794,74.5629,74.5794,34078.0
2019-11-12 10:20:00,90.45,90.45,90.44,90.44,8358.0,74.5711,74.5711,74.5629,74.5629,8358.0
2019-11-12 10:25:00,90.44,90.44,90.43,90.44,18344.0,74.5629,74.5629,74.5546,74.5629,18344.0
2019-11-12 10:30:00,90.44,90.44,90.42,90.42,10293.0,74.5629,74.5629,74.5464,74.5464,10293.0
2019-11-12 10:35:00,90.43,90.43,90.42,90.42,14496.0,74.5546,74.5546,74.5464,74.5464,14496.0
2019-11-12 10:40:00,90.42,90.42,90.38,90.38,13340.0,74.5464,74.5464,74.5134,74.5134,13340.0
2019-11-12 10:45:00,90.38,90.42,90.38,90.42,11423.0,74.5134,74.5464,74.5134,74.5464,11423.0
2019-11-12 10:50:00,90.42,90.45,90.41,90.45,9797.0,74.5464,74.5711,74.5381,74.5711,9797.0
2019-11-12 10:55:00,90.46,90.46,90.43,90.43,12375.0,74.5794,74.5794,74.5546,74.5546,12375.0
2019-11-12 11:00:00,90.43,90.43,90.4,90.42,8715.0,74.5546,74.5546,74.5299,74.5464,8715.0
2019-11-12 11:05:00,90.41,90.42,90.4,90.42,21020.0,74.5381,74.5464,74.5299,74.5464,21020.0
2019-11-12 11:10:00,90.42,90.42,90.39,90.39,8592.0,74.5464,74.5464,74.5216,74.5216,8592.0
2019-11-12 11:15:00,90.4,90.41,90.39,90.39,26577.0,74.5299,74.5381,74.5216,74.5216,26577.0
2019-11-12 11:20:00,90.4,90.42,90.39,90.4,29181.0,74.5299,74.5464,74.5216,74.5299,29181.0
2019-11-12 11:25:00,90.39,90.41,90.39,90.41,12477.0,74.5216,74.5381,74.5216,74.5381,12477.0
2019-11-12 11:30:00,90.41,90.42,90.4,90.42,3682.0,74.5381,74.5464,74.5299,74.5464,3682.0
2019-11-12 11:35:00,90.41,90.44,90.41,90.44,18747.0,74.5381,74.5629,74.5381,74.5629,18747.0
2019-11-12 11:40:00,90.44,90.45,90.43,90.45,4906.0,74.5629,74.5711,74.5546,74.5711,4906.0
2019-11-12 11:45:00,90.44,90.48,90.44,90.47,11812.0,74.5629,74.5958,74.5629,74.5876,11812.0
2019-11-12 11:50:00,90.48,90.48,90.46,90.47,33186.0,74.5958,74.5958,74.5794,74.5876,33186.0
2019-11-12 11:55:00,90.47,90.48,90.46,90.47,26295.0,74.5876,74.5958,74.5794,74.5876,26295.0
2019-11-12 12:00:00,90.47,90.48,90.46,90.47,10931.0,74.5876,74.5958,74.5794,74.5876,10931.0
2019-11-12 12:05:00,90.47,90.48,90.46,90.46,10944.0,74.5876,74.5958,74.5794,74.5794,10944.0
2019-11-12 12:10:00,90.47,90.48,90.46,90.47,24247.0,74.5876,74.5958,74.5794,74.5876,24247.0
2019-11-12 12:15:00,90.48,90.49,90.47,90.49,13040.0,74.5958,74.6041,74.5876,74.6041,13040.0
2019-11-12 12:20:00,90.48,90.49,90.48,90.48,9271.0,74.5958,74.6041,74.5958,74.5958,9271.0
2019-11-12 12:25:00,90.48,90.49,90.48,90.49,4159.0,74.5958,74.6041,74.5958,74.6041,4159.0
2019-11-12 12:30:00,90.48,90.5,90.48,90.49,10510.0,74.5958,74.6123,74.5958,74.6041,10510.0
2019-11-12 12:35:00,90.48,90.49,90.48,90.48,14553.0,74.5958,74.6041,74.5958,74.5958,14553.0
2019-11-12 12:40:00,90.48,90.51,90.48,90.51,27650.0,74.5958,74.6206,74.5958,74.6206,27650.0
2019-11-12 12:45:00,90.51,90.51,90.5,90.5,5543.0,74.6206,74.6206,74.6123,74.6123,5543.0
2019-11-12 12:50:00,90.5,90.52,90.49,90.49,17466.0,74.6123,74.6288,74.6041,74.6041,17466.0
2019-11-12 12:55:00,90.49,90.51,90.49,90.51,28446.0,74.6041,74.6206,74.6041,74.6206,28446.0
2019-11-12 13:00:00,90.5,90.52,90.49,90.49,9683.0,74.6123,74.6288,74.6041,74.6041,9683.0
2019-11-12 13:05:00,90.49,90.5,90.48,90.49,7409.0,74.6041,74.6123,74.5958,74.6041,7409.0
2019-11-12 13:10:00,90.48,90.52,90.48,90.49,7899.0,74.5958,74.6288,74.5958,74.6041,7899.0
2019-11-12 13:15:00,90.48,90.49,90.48,90.48,4780.0,74.5958,74.6041,74.5958,74.5958,4780.0
2019-11-12 13:20:00,90.48,90.5,90.47,90.49,15913.0,74.5958,74.6123,74.5876,74.6041,15913.0
2019-11-12 13:25:00,90.49,90.51,90.49,90.5,11580.0,74.6041,74.6206,74.6041,74.6123,11580.0
2019-11-12 13:30:00,90.5,90.51,90.5,90.5,5325.0,74.6123,74.6206,74.6123,74.6123,5325.0
2019-11-12 13:35:00,90.51,90.51,90.49,90.5,15954.0,74.6206,74.6206,74.6041,74.6123,15954.0
2019-11-12 13:40:00,90.5,90.51,90.48,90.48,27020.0,74.6123,74.6206,74.5958,74.5958,27020.0
2019-11-12 13:45:00,90.48,90.48,90.46,90.47,11579.0,74.5958,74.5958,74.5794,74.5876,11579.0
2019-11-12 13:50:00,90.48,90.48,90.47,90.48,6932.0,74.5958,74.5958,74.5876,74.5958,6932.0
2019-11-12 13:55:00,90.47,90.48,90.47,90.47,32914.0,74.5876,74.5958,74.5876,74.5876,32914.0
2019-11-12 14:00:00,90.48,90.5,90.47,90.49,20117.0,74.5958,74.6123,74.5876,74.6041,20117.0
2019-11-12 14:05:00,90.5,90.51,90.49,90.51,31408.0,74.6123,74.6206,74.6041,74.6206,31408.0
2019-11-12 14:10:00,90.51,90.52,90.5,90.52,32586.0,74.6206,74.6288,74.6123,74.6288,32586.0
2019-11-12 14:15:00,90.52,90.52,90.51,90.52,10726.0,74.6288,74.6288,74.6206,74.6288,10726.0
2019-11-12 14:20:00,90.52,90.52,90.51,90.52,12310.0,74.6288,74.6288,74.6206,74.6288,12310.0
2019-11-12 14:25:00,90.52,90.53,90.5,90.51,33002.0,74.6288,74.6371,74.6123,74.6206,33002.0
2019-11-12 14:30:00,90.5,90.51,90.48,90.51,21965.0,74.6123,74.6206,74.5958,74.6206,21965.0
2019-11-12 14:35:00,90.5,90.51,90.5,90.5,9429.0,74.6123,74.6206,74.6123,74.6123,9429.0
2019-11-12 14:40:00,90.5,90.52,90.5,90.52,8766.0,74.6123,74.6288,74.6123,74.6288,8766.0
2019-11-12 14:45:00,90.52,90.53,90.51,90.53,11738.0,74.6288,74.6371,74.6206,74.6371,11738.0
2019-11-12 14:50:00,90.53,90.55,90.52,90.55,14003.0,74.6371,74.6536,74.6288,74.6536,14003.0
2019-11-12 14:55:00,90.55,90.56,90.55,90.55,6960.0,74.6536,74.6618,74.6536,74.6536,6960.0
2019-11-12 15:00:00,90.55,90.55,90.54,90.55,17291.0,74.6536,74.6536,74.6453,74.6536,17291.0
2019-11-12 15:05:00,90.55,90.56,90.54,90.56,42533.0,74.6536,74.6618,74.6453,74.6618,42533.0
2019-11-12 15:10:00,90.56,90.56,90.52,90.53,12724.0,74.6618,74.6618,74.6288,74.6371,12724.0
2019-11-12 15:15:00,90.52,90.53,90.52,90.53,15379.0,74.6288,74.6371,74.6288,74.6371,15379.0
2019-11-12 15:20:00,90.53,90.53,90.52,90.53,29242.0,74.6371,74.6371,74.6288,74.6371,29242.0
2019-11-12 15:25:00,90.53,90.53,90.51,90.51,11788.0,74.6371,74.6371,74.6206,74.6206,11788.0
2019-11-12 15:30:00,90.51,90.52,90.51,90.51,21299.0,74.6206,74.6288,74.6206,74.6206,21299.0
2019-11-12 15:35:00,90.52,90.52,90.51,90.51,38345.0,74.6288,74.6288,74.6206,74.6206,38345.0
2019-11-12 15:40:00,90.51,90.52,90.5,90.52,57539.0,74.6206,74.6288,74.6123,74.6288,57539.0
2019-11-12 15:45:00,90.52,90.52,90.49,90.49,39704.0,74.6288,74.6288,74.6041,74.6041,39704.0
2019-11-12 15:50:00,90.5,90.5,90.48,90.49,14417.0,74.6123,74.6123,74.5958,74.6041,14417.0
2019-11-12 15:55:00,90.49,90.51,90.48,90.5,46873.0,74.6041,74.6206,74.5958,74.6123,46873.0
2019-11-13 09:30:00,90.74,90.76,90.7,90.72,48468.0,74.8102,74.8267,74.7772,74.7937,48468.0
2019-11-13 09:35:00,90.71,90.71,90.69,90.7,20001.0,74.7855,74.7855,74.769,74.7772,20001.0
2019-11-13 09:40:00,90.7,90.73,90.7,90.73,20571.0,74.7772,74.802,74.7772,74.802,20571.0
2019-11-13 09:45:00,90.73,90.74,90.72,90.72,8750.0,74.802,74.8102,74.7937,74.7937,8750.0
2019-11-13 09:50:00,90.72,90.72,90.7,90.7,8359.0,74.7937,74.7937,74.7772,74.7772,8359.0
2019-11-13 09:55:00,90.7,90.71,90.69,90.7,7030.0,74.7772,74.7855,74.769,74.7772,7030.0
2019-11-13 10:00:00,90.71,90.71,90.69,90.7,39572.0,74.7855,74.7855,74.769,74.7772,39572.0
2019-11-13 10:05:00,90.7,90.71,90.67,90.68,44754.0,74.7772,74.7855,74.7525,74.7607,44754.0
2019-11-13 10:10:00,90.69,90.7,90.68,90.7,76032.0,74.769,74.7772,74.7607,74.7772,76032.0
2019-11-13 10:15:00,90.7,90.7,90.69,90.7,23946.0,74.7772,74.7772,74.769,74.7772,23946.0
2019-11-13 10:20:00,90.7,90.7,90.68,90.7,8349.0,74.7772,74.7772,74.7607,74.7772,8349.0
2019-11-13 10:25:00,90.69,90.73,90.69,90.73,17487.0,74.769,74.802,74.769,74.802,17487.0
2019-11-13 10:30:00,90.73,90.74,90.72,90.74,22645.0,74.802,74.8102,74.7937,74.8102,22645.0
2019-11-13 10:35:00,90.74,90.75,90.74,90.74,33337.0,74.8102,74.8184,74.8102,74.8102,33337.0
2019-11-13 10:40:00,90.74,90.75,90.74,90.75,9980.0,74.8102,74.8184,74.8102,74.8184,9980.0
2019-11-13 10:45:00,90.75,90.76,90.74,90.76,17342.0,74.8184,74.8267,74.8102,74.8267,17342.0
2019-11-13 10:50:00,90.75,90.76,90.74,90.75,17555.0,74.8184,74.8267,74.8102,74.8184,17555.0
2019-11-13 10:55:00,90.74,90.75,90.74,90.74,5812.0,74.8102,74.8184,74.8102,74.8102,5812.0
2019-11-13 11:00:00,90.74,90.75,90.72,90.75,41842.0,74.8102,74.8184,74.7937,74.8184,41842.0
2019-11-13 11:05:00,90.75,90.75,90.74,90.75,45805.0,74.8184,74.8184,74.8102,74.8184,45805.0
2019-11-13 11:10:00,90.75,90.75,90.72,90.73,63196.0,74.8184,74.8184,74.7937,74.802,63196.0
2019-11-13 11:15:00,90.73,90.73,90.72,90.73,13796.0,74.802,74.802,74.7937,74.802,13796.0
2019-11-13 11:20:00,90.73,90.73,90.72,90.72,170596.0,74.802,74.802,74.7937,74.7937,170596.0
2019-11-13 11:25:00,90.72,90.73,90.71,90.72,8163.0,74.7937,74.802,74.7855,74.7937,8163.0
2019-11-13 11:30:00,90.72,90.72,90.7,90.7,15211.0,74.7937,74.7937,74.7772,74.7772,15211.0
2019-11-13 11:35:00,90.71,90.71,90.69,90.7,15371.0,74.7855,74.7855,74.769,74.7772,15371.0
2019-11-13 11:40:00,90.7,90.7,90.69,90.69,14760.0,74.7772,74.7772,74.769,74.769,14760.0
2019-11-13 11:45:00,90.7,90.7,90.69,90.7,7920.0,74.7772,74.7772,74.769,74.7772,7920.0
2019-11-13 11:50:00,90.7,90.7,90.69,90.69,6258.0,74.7772,74.7772,74.769,74.769,6258.0
2019-11-13 11:55:00,90.7,90.7,90.69,90.7,16540.0,74.7772,74.7772,74.769,74.7772,16540.0
2019-11-13 12:00:00,90.69,90.7,90.68,90.69,28514.0,74.769,74.7772,74.7607,74.769,28514.0
2019-11-13 12:05:00,90.7,90.7,90.69,90.69,13871.0,74.7772,74.7772,74.769,74.769,13871.0
2019-11-13 12:10:00,90.69,90.69,90.68,90.68,5244.0,74.769,74.769,74.7607,74.7607,5244.0
2019-11-13 12:15:00,90.68,90.69,90.68,90.68,3911.0,74.7607,74.769,74.7607,74.7607,3911.0
2019-11-13 12:20:00,90.69,90.69,90.68,90.69,7576.0,74.769,74.769,74.7607,74.769,7576.0
2019-11-13 12:25:00,90.69,90.69,90.68,90.69,7065.0,74.769,74.769,74.7607,74.769,7065.0
2019-11-13 12:30:00,90.69,90.69,90.68,90.69,3908.0,74.769,74.769,74.7607,74.769,3908.0
2019-11-13 12:35:00,90.69,90.7,90.68,90.7,29197.0,74.769,74.7772,74.7607,74.7772,29197.0
2019-11-13 12:40:00,90.7,90.7,90.69,90.7,11050.0,74.7772,74.7772,74.769,74.7772,11050.0
2019-11-13 12:45:00,90.7,90.7,90.68,90.69,45269.0,74.7772,74.7772,74.7607,74.769,45269.0
2019-11-13 12:50:00,90.68,90.69,90.67,90.68,47490.0,74.7607,74.769,74.7525,74.7607,47490.0
2019-11-13 12:55:00,90.68,90.68,90.66,90.67,20042.0,74.7607,74.7607,74.7442,74.7525,20042.0
2019-11-13 13:00:00,90.67,90.67,90.66,90.67,7520.0,74.7525,74.7525,74.7442,74.7525,7520.0
2019-11-13 13:05:00,90.67,90.67,90.66,90.67,4907.0,74.7525,74.7525,74.7442,74.7525,4907.0
2019-11-13 13:10:00,90.67,90.68,90.66,90.68,12705.0,74.7525,74.7607,74.7442,74.7607,12705.0
2019-11-13 13:15:00,90.68,90.68,90.67,90.68,4304.0,74.7607,74.7607,74.7525,74.7607,4304.0
2019-11-13 13:20:00,90.68,90.68,90.67,90.68,60956.0,74.7607,74.7607,74.7525,74.7607,60956.0
2019-11-13 13:25:00,90.68,90.68,90.67,90.68,22444.0,74.7607,74.7607,74.7525,74.7607,22444.0
2019-11-13 13:30:00,90.68,90.68,90.67,90.68,6617.0,74.7607,74.7607,74.7525,74.7607,6617.0
2019-11-13 13:35:00,90.68,90.68,90.67,90.68,42292.0,74.7607,74.7607,74.7525,74.7607,42292.0
2019-11-13 13:40:00,90.67,90.68,90.67,90.68,9168.0,74.7525,74.7607,74.7525,74.7607,9168.0
2019-11-13 13:45:00,90.68,90.68,90.67,90.68,7246.0,74.7607,74.7607,74.7525,74.7607,7246.0
2019-11-13 13:50:00,90.68,90.68,90.67,90.68,7984.0,74.7607,74.7607,74.7525,74.7607,7984.0
2019-11-13 13:55:00,90.67,90.71,90.67,90.7,183364.0,74.7525,74.7855,74.7525,74.7772,183364.0
2019-11-13 14:00:00,90.69,90.7,90.69,90.7,15256.0,74.769,74.7772,74.769,74.7772,15256.0
2019-11-13 14:05:00,90.7,90.72,90.69,90.72,84605.0,74.7772,74.7937,74.769,74.7937,84605.0
2019-11-13 14:10:00,90.72,90.72,90.71,90.72,13268.0,74.7937,74.7937,74.7855,74.7937,13268.0
2019-11-13 14:15:00,90.72,90.72,90.7,90.71,17828.0,74.7937,74.7937,74.7772,74.7855,17828.0
2019-11-13 14:20:00,90.7,90.72,90.7,90.72,16647.0,74.7772,74.7937,74.7772,74.7937,16647.0
2019-11-13 14:25:00,90.72,90.73,90.71,90.73,14404.0,74.7937,74.802,74.7855,74.802,14404.0
2019-11-13 14:30:00,90.73,90.73,90.71,90.73,17478.0,74.802,74.802,74.7855,74.802,17478.0
2019-11-13 14:35:00,90.72,90.73,90.71,90.73,17620.0,74.7937,74.802,74.7855,74.802,17620.0
2019-11-13 14:40:00,90.73,90.73,90.72,90.73,10986.0,74.802,74.802,74.7937,74.802,10986.0
2019-11-13 14:45:00,90.72,90.74,90.72,90.73,17836.0,74.7937,74.8102,74.7937,74.802,17836.0
2019-11-13 14:50:00,90.72,90.73,90.71,90.73,35100.0,74.7937,74.802,74.7855,74.802,35100.0
2019-11-13 14:55:00,90.73,90.73,90.72,90.72,23670.0,74.802,74.802,74.7937,74.7937,23670.0
2019-11-13 15:00:00,90.73,90.73,90.71,90.72,13213.0,74.802,74.802,74.7855,74.7937,13213.0
2019-11-13 15:05:00,90.71,90.72,90.71,90.72,17726.0,74.7855,74.7937,74.7855,74.7937,17726.0
2019-11-13 15:10:00,90.72,90.72,90.71,90.72,8244.0,74.7937,74.7937,74.7855,74.7937,8244.0
2019-11-13 15:15:00,90.72,90.72,90.71,90.71,5255.0,74.7937,74.7937,74.7855,74.7855,5255.0
2019-11-13 15:20:00,90.71,90.72,90.71,90.72,8049.0,74.7855,74.7937,74.7855,74.7937,8049.0
2019-11-13 15:25:00,90.72,90.72,90.7,90.71,12293.0,74.7937,74.7937,74.7772,74.7855,12293.0
2019-11-13 15:30:00,90.7,90.71,90.69,90.69,9870.0,74.7772,74.7855,74.769,74.769,9870.0
2019-11-13 15:35:00,90.69,90.7,90.68,90.69,11338.0,74.769,74.7772,74.7607,74.769,11338.0
2019-11-13 15:40:00,90.69,90.69,90.67,90.67,91778.0,74.769,74.769,74.7525,74.7525,91778.0
2019-11-13 15:45:00,90.68,90.68,90.67,90.68,41559.0,74.7607,74.7607,74.7525,74.7607,41559.0
2019-11-13 15:50:00,90.67,90.68,90.67,90.67,17257.0,74.7525,74.7607,74.7525,74.7525,17257.0
2019-11-13 15:55:00,90.67,90.69,90.67,90.67,61449.0,74.7525,74.769,74.7525,74.7525,61449.0
2019-11-14 09:30:00,90.91,90.95,90.9,90.94,75369.0,74.9504,74.9833,74.9421,74.9751,75369.0
2019-11-14 09:35:00,90.94,90.98,90.93,90.98,37040.0,74.9751,75.0081,74.9668,75.0081,37040.0
2019-11-14 09:40:00,90.98,90.99,90.96,90.98,26407.0,75.0081,75.0163,74.9916,75.0081,26407.0
2019-11-14 09:45:00,90.98,90.98,90.96,90.97,80720.0,75.0081,75.0081,74.9916,74.9998,80720.0
2019-11-14 09:50:00,90.97,90.97,90.96,90.96,19942.0,74.9998,74.9998,74.9916,74.9916,19942.0
2019-11-14 09:55:00,90.97,90.97,90.95,90.95,35700.0,74.9998,74.9998,74.9833,74.9833,35700.0
2019-11-14 10:00:00,90.96,90.97,90.94,90.95,36629.0,74.9916,74.9998,74.9751,74.9833,36629.0
2019-11-14 10:05:00,90.95,90.96,90.94,90.95,23651.0,74.9833,74.9916,74.9751,74.9833,23651.0
2019-11-14 10:10:00,90.96,90.98,90.95,90.98,56728.0,74.9916,75.0081,74.9833,75.0081,56728.0
2019-11-14 10:15:00,90.98,90.98,90.96,90.96,38411.0,75.0081,75.0081,74.9916,74.9916,38411.0
2019-11-14 10:20:00,90.97,91.0,90.96,91.0,54236.0,74.9998,75.0246,74.9916,75.0246,54236.0
2019-11-14 10:25:00,91.0,91.0,90.98,90.98,35888.0,75.0246,75.0246,75.0081,75.0081,35888.0
2019-11-14 10:30:00,90.98,90.98,90.97,90.98,38654.0,75.0081,75.0081,74.9998,75.0081,38654.0
2019-11-14 10:35:00,90.98,90.98,90.97,90.97,23375.0,75.0081,75.0081,74.9998,74.9998,23375.0
2019-11-14 10:40:00,90.97,90.98,90.96,90.97,55114.0,74.9998,75.0081,74.9916,74.9998,55114.0
2019-11-14 10:45:00,90.97,90.99,90.97,90.98,10876.0,74.9998,75.0163,74.9998,75.0081,10876.0
2019-11-14 10:50:00,90.98,90.99,90.98,90.99,12252.0,75.0081,75.0163,75.0081,75.0163,12252.0
2019-11-14 10:55:00,90.99,91.02,90.99,91.01,18823.0,75.0163,75.041,75.0163,75.0328,18823.0
2019-11-14 11:00:00,91.02,91.05,91.01,91.04,21152.0,75.041,75.0658,75.0328,75.0575,21152.0
2019-11-14 11:05:00,91.04,91.05,91.04,91.04,11788.0,75.0575,75.0658,75.0575,75.0575,11788.0
2019-11-14 11:10:00,91.04,91.06,91.04,91.05,46308.0,75.0575,75.074,75.0575,75.0658,46308.0
2019-11-14 11:15:00,91.05,91.05,91.04,91.05,59454.0,75.0658,75.0658,75.0575,75.0658,59454.0
2019-11-14 11:20:00,91.05,91.05,91.04,91.05,33362.0,75.0658,75.0658,75.0575,75.0658,33362.0
2019-11-14 11:25:00,91.05,91.06,91.04,91.06,20314.0,75.0658,75.074,75.0575,75.074,20314.0
2019-11-14 11:30:00,91.06,91.07,91.05,91.05,34443.0,75.074,75.0823,75.0658,75.0658,34443.0
2019-11-14 11:35:00,91.06,91.08,91.05,91.07,53003.0,75.074,75.0905,75.0658,75.0823,53003.0
2019-11-14 11:40:00,91.08,91.1,91.07,91.08,154884.0,75.0905,75.107,75.0823,75.0905,154884.0
2019-11-14 11:45:00,91.09,91.1,91.08,91.09,92011.0,75.0988,75.107,75.0905,75.0988,92011.0
2019-11-14 11:50:00,91.09,91.11,91.08,91.08,72097.0,75.0988,75.1152,75.0905,75.0905,72097.0
2019-11-14 11:55:00,91.08,91.09,91.08,91.09,65861.0,75.0905,75.0988,75.0905,75.0988,65861.0
2019-11-14 12:00:00,91.09,91.09,91.07,91.09,84554.0,75.0988,75.0988,75.0823,75.0988,84554.0
2019-11-14 12:05:00,91.08,91.09,91.07,91.09,74043.0,75.0905,75.0988,75.0823,75.0988,74043.0
2019-11-14 12:10:00,91.08,91.09,91.08,91.08,2852.0,75.0905,75.0988,75.0905,75.0905,2852.0
2019-11-14 12:15:00,91.08,91.09,91.07,91.08,4081.0,75.0905,75.0988,75.0823,75.0905,4081.0
2019-11-14 12:20:00,91.07,91.08,91.07,91.07,8616.0,75.0823,75.0905,75.0823,75.0823,8616.0
2019-11-14 12:25:00,91.08,91.08,91.07,91.07,2291.0,75.0905,75.0905,75.0823,75.0823,2291.0
2019-11-14 12:30:00,91.08,91.08,91.07,91.08,9039.0,75.0905,75.0905,75.0823,75.0905,9039.0
2019-11-14 12:35:00,91.08,91.08,91.06,91.06,5664.0,75.0905,75.0905,75.074,75.074,5664.0
2019-11-14 12:40:00,91.07,91.08,91.07,91.07,5646.0,75.0823,75.0905,75.0823,75.0823,5646.0
2019-11-14 12:45:00,91.08,91.08,91.06,91.07,2195.0,75.0905,75.0905,75.074,75.0823,2195.0
2019-11-14 12:50:00,91.07,91.08,91.06,91.07,17428.0,75.0823,75.0905,75.074,75.0823,17428.0
2019-11-14 12:55:00,91.08,91.08,91.07,91.07,4402.0,75.0905,75.0905,75.0823,75.0823,4402.0
2019-11-14 13:00:00,91.07,91.08,91.05,91.05,9144.0,75.0823,75.0905,75.0658,75.0658,9144.0
2019-11-14 13:05:00,91.05,91.06,91.04,91.05,3235.0,75.0658,75.074,75.0575,75.0658,3235.0
2019-11-14 13:10:00,91.06,91.06,91.04,91.06,11746.0,75.074,75.074,75.0575,75.074,11746.0
2019-11-14 13:15:00,91.06,91.08,91.06,91.07,9799.0,75.074,75.0905,75.074,75.0823,9799.0
2019-11-14 13:20:00,91.07,91.08,91.06,91.08,6310.0,75.0823,75.0905,75.074,75.0905,6310.0
2019-11-14 13:25:00,91.08,91.08,91.07,91.08,8450.0,75.0905,75.0905,75.0823,75.0905,8450.0
2019-11-14 13:30:00,91.07,91.08,91.07,91.07,4275.0,75.0823,75.0905,75.0823,75.0823,4275.0
2019-11-14 13:35:00,91.07,91.08,91.06,91.06,5620.0,75.0823,75.0905,75.074,75.074,5620.0
2019-11-14 13:40:00,91.06,91.07,91.05,91.06,13659.0,75.074,75.0823,75.0658,75.074,13659.0
2019-11-14 13:45:00,91.07,91.07,91.06,91.06,16497.0,75.0823,75.0823,75.074,75.074,16497.0
2019-11-14 13:50:00,91.07,91.07,91.06,91.07,12277.0,75.0823,75.0823,75.074,75.0823,12277.0
2019-11-14 13:55:00,91.06,91.1,91.06,91.09,44921.0,75.074,75.107,75.074,75.0988,44921.0
2019-11-14 14:00:00,91.09,91.1,91.08,91.09,18847.0,75.0988,75.107,75.0905,75.0988,18847.0
2019-11-14 14:05:00,91.08,91.09,91.07,91.08,10939.0,75.0905,75.0988,75.0823,75.0905,10939.0
2019-11-14 14:10:00,91.07,91.08,91.06,91.07,35511.0,75.0823,75.0905,75.074,75.0823,35511.0
2019-11-14 14:15:00,91.08,91.08,91.06,91.06,9645.0,75.0905,75.0905,75.074,75.074,9645.0
2019-11-14 14:20:00,91.06,91.07,91.06,91.06,10682.0,75.074,75.0823,75.074,75.074,10682.0
2019-11-14 14:25:00,91.06,91.08,91.06,91.07,21256.0,75.074,75.0905,75.074,75.0823,21256.0
2019-11-14 14:30:00,91.07,91.08,91.07,91.08,21869.0,75.0823,75.0905,75.0823,75.0905,21869.0
2019-11-14 14:35:00,91.08,91.08,91.07,91.07,10055.0,75.0905,75.0905,75.0823,75.0823,10055.0
2019-11-14 14:40:00,91.07,91.08,91.07,91.08,21916.0,75.0823,75.0905,75.0823,75.0905,21916.0
2019-11-14 14:45:00,91.08,91.08,91.06,91.07,24971.0,75.0905,75.0905,75.074,75.0823,24971.0
2019-11-14 14:50:00,91.06,91.07,91.06,91.06,6201.0,75.074,75.0823,75.074,75.074,6201.0
2019-11-14 14:55:00,91.06,91.07,91.06,91.06,12334.0,75.074,75.0823,75.074,75.074,12334.0
2019-11-14 15:00:00,91.06,91.07,91.04,91.06,77217.0,75.074,75.0823,75.0575,75.074,77217.0
2019-11-14 15:05:00,91.06,91.06,91.05,91.05,43792.0,75.074,75.074,75.0658,75.0658,43792.0
2019-11-14 15:10:00,91.06,91.06,91.05,91.06,5556.0,75.074,75.074,75.0658,75.074,5556.0
2019-11-14 15:15:00,91.05,91.06,91.05,91.06,13305.0,75.0658,75.074,75.0658,75.074,13305.0
2019-11-14 15:20:00,91.05,91.06,91.05,91.06,10241.0,75.0658,75.074,75.0658,75.074,10241.0
2019-11-14 15:25:00,91.05,91.06,91.05,91.05,73441.0,75.0658,75.074,75.0658,75.0658,73441.0
2019-11-14 15:30:00,91.06,91.06,91.04,91.05,61176.0,75.074,75.074,75.0575,75.0658,61176.0
2019-11-14 15:35:00,91.05,91.05,91.03,91.04,21605.0,75.0658,75.0658,75.0493,75.0575,21605.0
2019-11-14 15:40:00,91.04,91.04,91.03,91.04,20565.0,75.0575,75.0575,75.0493,75.0575,20565.0
2019-11-14 15:45:00,91.03,91.04,91.03,91.04,21496.0,75.0493,75.0575,75.0493,75.0575,21496.0
2019-11-14 15:50:00,91.03,91.05,91.03,91.03,28173.0,75.0493,75.0658,75.0493,75.0493,28173.0
2019-11-14 15:55:00,91.03,91.04,91.01,91.03,32891.0,75.0493,75.0575,75.0328,75.0493,32891.0
2019-11-15 09:30:00,90.93,91.03,90.93,90.97,214780.0,74.9668,75.0493,74.9668,74.9998,214780.0
2019-11-15 09:35:00,90.98,90.99,90.97,90.98,7733.0,75.0081,75.0163,74.9998,75.0081,7733.0
2019-11-15 09:40:00,90.98,90.98,90.97,90.98,7718.0,75.0081,75.0081,74.9998,75.0081,7718.0
2019-11-15 09:45:00,90.99,91.0,90.98,90.99,8210.0,75.0163,75.0246,75.0081,75.0163,8210.0
2019-11-15 09:50:00,91.0,91.0,90.99,91.0,6486.0,75.0246,75.0246,75.0163,75.0246,6486.0
2019-11-15 09:55:00,91.0,91.01,90.98,91.01,55667.0,75.0246,75.0328,75.0081,75.0328,55667.0
2019-11-15 10:00:00,91.01,91.02,91.0,91.01,15110.0,75.0328,75.041,75.0246,75.0328,15110.0
2019-11-15 10:05:00,91.02,91.03,91.0,91.02,122718.0,75.041,75.0493,75.0246,75.041,122718.0
2019-11-15 10:10:00,91.03,91.03,91.02,91.02,99462.0,75.0493,75.0493,75.041,75.041,99462.0
2019-11-15 10:15:00,91.02,91.04,91.02,91.04,28924.0,75.041,75.0575,75.041,75.0575,28924.0
2019-11-15 10:20:00,91.04,91.04,91.0,91.02,10689.0,75.0575,75.0575,75.0246,75.041,10689.0
2019-11-15 10:25:00,91.01,91.04,91.01,91.04,13184.0,75.0328,75.0575,75.0328,75.0575,13184.0
2019-11-15 10:30:00,91.04,91.05,91.03,91.05,4291.0,75.0575,75.0658,75.0493,75.0658,4291.0
2019-11-15 10:35:00,91.05,91.05,91.04,91.05,10986.0,75.0658,75.0658,75.0575,75.0658,10986.0
2019-11-15 10:40:00,91.06,91.06,91.05,91.06,11301.0,75.074,75.074,75.0658,75.074,11301.0
2019-11-15 10:45:00,91.06,91.09,91.05,91.09,7688.0,75.074,75.0988,75.0658,75.0988,7688.0
2019-11-15 10:50:00,91.09,91.09,91.08,91.08,6563.0,75.0988,75.0988,75.0905,75.0905,6563.0
2019-11-15 10:55:00,91.09,91.09,91.05,91.05,12735.0,75.0988,75.0988,75.0658,75.0658,12735.0
2019-11-15 11:00:00,91.06,91.06,91.02,91.02,9753.0,75.074,75.074,75.041,75.041,9753.0
2019-11-15 11:05:00,91.03,91.04,91.02,91.03,6122.0,75.0493,75.0575,75.041,75.0493,6122.0
2019-11-15 11:10:00,91.03,91.04,91.02,91.02,6385.0,75.0493,75.0575,75.041,75.041,6385.0
2019-11-15 11:15:00,91.02,91.04,91.02,91.02,6743.0,75.041,75.0575,75.041,75.041,6743.0
2019-11-15 11:20:00,91.02,91.03,91.01,91.03,6609.0,75.041,75.0493,75.0328,75.0493,6609.0
2019-11-15 11:25:00,91.03,91.03,91.02,91.03,42410.0,75.0493,75.0493,75.041,75.0493,42410.0
2019-11-15 11:30:00,91.02,91.02,91.0,91.01,35502.0,75.041,75.041,75.0246,75.0328,35502.0
2019-11-15 11:35:00,91.01,91.02,91.0,91.02,20145.0,75.0328,75.041,75.0246,75.041,20145.0
2019-11-15 11:40:00,91.01,91.02,90.99,90.99,23316.0,75.0328,75.041,75.0163,75.0163,23316.0
2019-11-15 11:45:00,91.0,91.01,91.0,91.0,9481.0,75.0246,75.0328,75.0246,75.0246,9481.0
2019-11-15 11:50:00,91.0,91.0,90.99,91.0,6036.0,75.0246,75.0246,75.0163,75.0246,6036.0
2019-11-15 11:55:00,91.0,91.0,90.99,91.0,17459.0,75.0246,75.0246,75.0163,75.0246,17459.0
2019-11-15 12:00:00,90.99,91.01,90.98,91.0,47297.0,75.0163,75.0328,75.0081,75.0246,47297.0
2019-11-15 12:05:00,91.0,91.0,90.99,91.0,37070.0,75.0246,75.0246,75.0163,75.0246,37070.0
2019-11-15 12:10:00,91.0,91.0,90.99,90.99,13107.0,75.0246,75.0246,75.0163,75.0163,13107.0
2019-11-15 12:15:00,91.0,91.02,90.99,91.01,88063.0,75.0246,75.041,75.0163,75.0328,88063.0
2019-11-15 12:20:00,91.01,91.04,91.01,91.02,159009.0,75.0328,75.0575,75.0328,75.041,159009.0
2019-11-15 12:25:00,91.03,91.05,91.02,91.04,103418.0,75.0493,75.0658,75.041,75.0575,103418.0
2019-11-15 12:30:00,91.05,91.05,91.02,91.02,6175.0,75.0658,75.0658,75.041,75.041,6175.0
2019-11-15 12:35:00,91.03,91.04,91.02,91.03,6314.0,75.0493,75.0575,75.041,75.0493,6314.0
2019-11-15 12:40:00,91.03,91.04,91.03,91.03,7114.0,75.0493,75.0575,75.0493,75.0493,7114.0
2019-11-15 12:45:00,91.04,91.04,91.03,91.03,5268.0,75.0575,75.0575,75.0493,75.0493,5268.0
2019-11-15 12:50:00,91.04,91.04,91.03,91.04,7840.0,75.0575,75.0575,75.0493,75.0575,7840.0
2019-11-15 12:55:00,91.04,91.04,91.03,91.03,5065.0,75.0575,75.0575,75.0493,75.0493,5065.0
2019-11-15 13:00:00,91.03,91.05,91.03,91.04,4053.0,75.0493,75.0658,75.0493,75.0575,4053.0
2019-11-15 13:05:00,91.04,91.05,91.04,91.04,6288.0,75.0575,75.0658,75.0575,75.0575,6288.0
2019-11-15 13:10:00,91.05,91.05,91.03,91.04,15021.0,75.0658,75.0658,75.0493,75.0575,15021.0
2019-11-15 13:15:00,91.04,91.04,91.02,91.03,9226.0,75.0575,75.0575,75.041,75.0493,9226.0
2019-11-15 13:20:00,91.03,91.03,91.02,91.03,5564.0,75.0493,75.0493,75.041,75.0493,5564.0
2019-11-15 13:25:00,91.02,91.03,91.0,91.03,78611.0,75.041,75.0493,75.0246,75.0493,78611.0
2019-11-15 13:30:00,91.03,91.03,91.02,91.03,9206.0,75.0493,75.0493,75.041,75.0493,9206.0
2019-11-15 13:35:00,91.02,91.03,91.01,91.03,10659.0,75.041,75.0493,75.0328,75.0493,10659.0
2019-11-15 13:40:00,91.03,91.03,91.02,91.03,21329.0,75.0493,75.0493,75.041,75.0493,21329.0
2019-11-15 13:45:00,91.03,91.03,91.02,91.03,7746.0,75.0493,75.0493,75.041,75.0493,7746.0
2019-11-15 13:50:00,91.03,91.03,91.02,91.03,16892.0,75.0493,75.0493,75.041,75.0493,16892.0
2019-11-15 13:55:00,91.03,91.03,91.02,91.02,3059.0,75.0493,75.0493,75.041,75.041,3059.0
2019-11-15 14:00:00,91.02,91.03,91.0,91.0,7010.0,75.041,75.0493,75.0246,75.0246,7010.0
2019-11-15 14:05:00,91.0,91.01,90.99,90.99,5817.0,75.0246,75.0328,75.0163,75.0163,5817.0
2019-11-15 14:10:00,91.0,91.01,90.99,90.99,9275.0,75.0246,75.0328,75.0163,75.0163,9275.0
2019-11-15 14:15:00,90.99,91.01,90.99,90.99,9955.0,75.0163,75.0328,75.0163,75.0163,9955.0
2019-11-15 14:20:00,91.0,91.0,90.99,90.99,10890.0,75.0246,75.0246,75.0163,75.0163,10890.0
2019-11-15 14:25:00,91.0,91.0,90.99,90.99,9030.0,75.0246,75.0246,75.0163,75.0163,9030.0
2019-11-15 14:30:00,90.99,91.0,90.99,90.99,4561.0,75.0163,75.0246,75.0163,75.0163,4561.0
2019-11-15 14:35:00,91.0,91.0,90.99,90.99,13196.0,75.0246,75.0246,75.0163,75.0163,13196.0
2019-11-15 14:40:00,91.0,91.0,90.99,91.0,10006.0,75.0246,75.0246,75.0163,75.0246,10006.0
2019-11-15 14:45:00,91.0,91.02,91.0,91.0,9489.0,75.0246,75.041,75.0246,75.0246,9489.0
2019-11-15 14:50:00,91.0,91.01,90.99,91.0,17448.0,75.0246,75.0328,75.0163,75.0246,17448.0
2019-11-15 14:55:00,91.0,91.0,90.99,90.99,6581.0,75.0246,75.0246,75.0163,75.0163,6581.0
2019-11-15 15:00:00,91.0,91.0,90.98,90.99,25755.0,75.0246,75.0246,75.0081,75.0163,25755.0
2019-11-15 15:05:00,90.99,90.99,90.98,90.98,5486.0,75.0163,75.0163,75.0081,75.0081,5486.0
2019-11-15 15:10:00,90.99,90.99,90.98,90.98,6062.0,75.0163,75.0163,75.0081,75.0081,6062.0
2019-11-15 15:15:00,90.99,90.99,90.98,90.98,12093.0,75.0163,75.0163,75.0081,75.0081,12093.0
2019-11-15 15:20:00,90.98,91.0,90.98,90.99,5687.0,75.0081,75.0246,75.0081,75.0163,5687.0
2019-11-15 15:25:00,91.0,91.0,90.98,90.98,17566.0,75.0246,75.0246,75.0081,75.0081,17566.0
2019-11-15 15:30:00,90.98,90.99,90.98,90.98,11796.0,75.0081,75.0163,75.0081,75.0081,11796.0
2019-11-15 15:35:00,90.98,90.99,90.97,90.98,14051.0,75.0081,75.0163,74.9998,75.0081,14051.0
2019-11-15 15:40:00,90.97,90.98,90.96,90.97,49892.0,74.9998,75.0081,74.9916,74.9998,49892.0
2019-11-15 15:45:00,90.97,90.97,90.96,90.97,23574.0,74.9998,74.9998,74.9916,74.9998,23574.0
2019-11-15 15:50:00,90.97,90.97,90.96,90.97,21461.0,74.9998,74.9998,74.9916,74.9998,21461.0
2019-11-15 15:55:00,90.97,90.98,90.96,90.97,55435.0,74.9998,75.0081,74.9916,74.9998,55435.0
2019-11-18 09:30:00,91.1,91.11,91.03,91.09,50020.0,75.107,75.1152,75.0493,75.0988,50020.0
2019-11-18 09:35:00,91.1,91.14,91.1,91.14,17420.0,75.107,75.14,75.107,75.14,17420.0
2019-11-18 09:40:00,91.14,91.14,91.09,91.12,5381.0,75.14,75.14,75.0988,75.1235,5381.0
2019-11-18 09:45:00,91.12,91.12,91.08,91.09,9198.0,75.1235,75.1235,75.0905,75.0988,9198.0
2019-11-18 09:50:00,91.09,91.11,91.08,91.11,9071.0,75.0988,75.1152,75.0905,75.1152,9071.0
2019-11-18 09:55:00,91.1,91.11,91.09,91.09,30302.0,75.107,75.1152,75.0988,75.0988,30302.0
2019-11-18 10:00:00,91.09,91.1,91.08,91.09,466504.0,75.0988,75.107,75.0905,75.0988,466504.0
2019-11-18 10:05:00,91.1,91.13,91.09,91.13,18161.0,75.107,75.1317,75.0988,75.1317,18161.0
2019-11-18 10:10:00,91.13,91.13,91.11,91.13,18751.0,75.1317,75.1317,75.1152,75.1317,18751.0
2019-11-18 10:15:00,91.13,91.15,91.12,91.14,34790.0,75.1317,75.1482,75.1235,75.14,34790.0
2019-11-18 10:20:00,91.15,91.16,91.14,91.16,17048.0,75.1482,75.1565,75.14,75.1565,17048.0
2019-11-18 10:25:00,91.16,91.17,91.15,91.16,16835.0,75.1565,75.1647,75.1482,75.1565,16835.0
2019-11-18 10:30:00,91.17,91.17,91.15,91.17,10260.0,75.1647,75.1647,75.1482,75.1647,10260.0
2019-11-18 10:35:00,91.16,91.16,91.15,91.15,13350.0,75.1565,75.1565,75.1482,75.1482,13350.0
2019-11-18 10:40:00,91.16,91.17,91.15,91.16,19350.0,75.1565,75.1647,75.1482,75.1565,19350.0
2019-11-18 10:45:00,91.15,91.16,91.14,91.14,8647.0,75.1482,75.1565,75.14,75.14,8647.0
2019-11-18 10:50:00,91.14,91.16,91.14,91.16,7161.0,75.14,75.1565,75.14,75.1565,7161.0
2019-11-18 10:55:00,91.15,91.17,91.15,91.17,12166.0,75.1482,75.1647,75.1482,75.1647,12166.0
2019-11-18 11:00:00,91.16,91.17,91.15,91.15,7476.0,75.1565,75.1647,75.1482,75.1482,7476.0
2019-11-18 11:05:00,91.16,91.17,91.15,91.16,5693.0,75.1565,75.1647,75.1482,75.1565,5693.0
2019-11-18 11:10:00,91.17,91.17,91.12,91.14,20013.0,75.1647,75.1647,75.1235,75.14,20013.0
2019-11-18 11:15:00,91.15,91.17,91.14,91.17,20855.0,75.1482,75.1647,75.14,75.1647,20855.0
2019-11-18 11:20:00,91.17,91.17,91.15,91.16,46218.0,75.1647,75.1647,75.1482,75.1565,46218.0
2019-11-18 11:25:00,91.16,91.16,91.15,91.15,31677.0,75.1565,75.1565,75.1482,75.1482,31677.0
2019-11-18 11:30:00,91.16,91.16,91.14,91.15,17054.0,75.1565,75.1565,75.14,75.1482,17054.0
2019-11-18 11:35:00,91.15,91.15,91.14,91.15,5543.0,75.1482,75.1482,75.14,75.1482,5543.0
2019-11-18 11:40:00,91.15,91.15,91.14,91.14,9354.0,75.1482,75.1482,75.14,75.14,9354.0
2019-11-18 11:45:00,91.15,91.16,91.13,91.16,23498.0,75.1482,75.1565,75.1317,75.1565,23498.0
2019-11-18 11:50:00,91.16,91.16,91.15,91.16,17795.0,75.1565,75.1565,75.1482,75.1565,17795.0
2019-11-18 11:55:00,91.15,91.16,91.15,91.15,12285.0,75.1482,75.1565,75.1482,75.1482,12285.0
2019-11-18 12:00:00,91.15,91.16,91.15,91.16,10388.0,75.1482,75.1565,75.1482,75.1565,10388.0
2019-11-18 12:05:00,91.16,91.17,91.15,91.16,21659.0,75.1565,75.1647,75.1482,75.1565,21659.0
2019-11-18 12:10:00,91.16,91.17,91.16,91.16,174472.0,75.1565,75.1647,75.1565,75.1565,174472.0
2019-11-18 12:15:00,91.16,91.17,91.15,91.16,11318.0,75.1565,75.1647,75.1482,75.1565,11318.0
2019-11-18 12:20:00,91.15,91.16,91.15,91.15,68388.0,75.1482,75.1565,75.1482,75.1482,68388.0
2019-11-18 12:25:00,91.16,91.17,91.15,91.17,40340.0,75.1565,75.1647,75.1482,75.1647,40340.0
2019-11-18 12:30:00,91.16,91.17,91.15,91.15,9287.0,75.1565,75.1647,75.1482,75.1482,9287.0
2019-11-18 12:35:00,91.16,91.16,91.14,91.14,21719.0,75.1565,75.1565,75.14,75.14,21719.0
2019-11-18 12:40:00,91.13,91.14,91.13,91.14,8531.0,75.1317,75.14,75.1317,75.14,8531.0
2019-11-18 12:45:00,91.14,91.14,91.13,91.14,49562.0,75.14,75.14,75.1317,75.14,49562.0
2019-11-18 12:50:00,91.14,91.14,91.13,91.14,34722.0,75.14,75.14,75.1317,75.14,34722.0
2019-11-18 12:55:00,91.14,91.15,91.13,91.14,42240.0,75.14,75.1482,75.1317,75.14,42240.0
2019-11-18 13:00:00,91.14,91.15,91.13,91.14,39721.0,75.14,75.1482,75.1317,75.14,39721.0
2019-11-18 13:05:00,91.14,91.14,91.13,91.14,40520.0,75.14,75.14,75.1317,75.14,40520.0
2019-11-18 13:10:00,91.14,91.14,91.12,91.12,48059.0,75.14,75.14,75.1235,75.1235,48059.0
2019-11-18 13:15:00,91.13,91.14,91.13,91.14,35184.0,75.1317,75.14,75.1317,75.14,35184.0
2019-11-18 13:20:00,91.14,91.14,91.13,91.14,25161.0,75.14,75.14,75.1317,75.14,25161.0
2019-11-18 13:25:00,91.14,91.15,91.13,91.14,50146.0,75.14,75.1482,75.1317,75.14,50146.0
2019-11-18 13:30:00,91.13,91.14,91.13,91.14,29096.0,75.1317,75.14,75.1317,75.14,29096.0
2019-11-18 13:35:00,91.14,91.15,91.13,91.15,44317.0,75.14,75.1482,75.1317,75.1482,44317.0
2019-11-18 13:40:00,91.15,91.18,91.14,91.18,48684.0,75.1482,75.173,75.14,75.173,48684.0
2019-11-18 13:45:00,91.18,91.18,91.17,91.18,39046.0,75.173,75.173,75.1647,75.173,39046.0
2019-11-18 13:50:00,91.18,91.18,91.17,91.18,59322.0,75.173,75.173,75.1647,75.173,59322.0
2019-11-18 13:55:00,91.18,91.18,91.17,91.17,49159.0,75.173,75.173,75.1647,75.1647,49159.0
2019-11-18 14:00:00,91.17,91.18,91.16,91.18,82189.0,75.1647,75.173,75.1565,75.173,82189.0
2019-11-18 14:05:00,91.18,91.2,91.18,91.2,120872.0,75.173,75.1894,75.173,75.1894,120872.0
2019-11-18 14:10:00,91.2,91.2,91.19,91.2,37623.0,75.1894,75.1894,75.1812,75.1894,37623.0
2019-11-18 14:15:00,91.19,91.19,91.17,91.19,26430.0,75.1812,75.1812,75.1647,75.1812,26430.0
2019-11-18 14:20:00,91.19,91.19,91.17,91.18,20837.0,75.1812,75.1812,75.1647,75.173,20837.0
2019-11-18 14:25:00,91.18,91.19,91.17,91.19,36978.0,75.173,75.1812,75.1647,75.1812,36978.0
2019-11-18 14:30:00,91.19,91.19,91.17,91.18,40914.0,75.1812,75.1812,75.1647,75.173,40914.0
2019-11-18 14:35:00,91.18,91.18,91.17,91.18,23835.0,75.173,75.173,75.1647,75.173,23835.0
2019-11-18 14:40:00,91.17,91.19,91.17,91.19,31328.0,75.1647,75.1812,75.1647,75.1812,31328.0
2019-11-18 14:45:00,91.19,91.19,91.18,91.19,20236.0,75.1812,75.1812,75.173,75.1812,20236.0
2019-11-18 14:50:00,91.19,91.19,91.18,91.19,27366.0,75.1812,75.1812,75.173,75.1812,27366.0
2019-11-18 14:55:00,91.19,91.19,91.18,91.19,27270.0,75.1812,75.1812,75.173,75.1812,27270.0
2019-11-18 15:00:00,91.19,91.19,91.15,91.16,15755.0,75.1812,75.1812,75.1482,75.1565,15755.0
2019-11-18 15:05:00,91.16,91.17,91.15,91.17,8272.0,75.1565,75.1647,75.1482,75.1647,8272.0
2019-11-18 15:10:00,91.16,91.16,91.14,91.14,10176.0,75.1565,75.1565,75.14,75.14,10176.0
2019-11-18 15:15:00,91.15,91.17,91.14,91.17,6716.0,75.1482,75.1647,75.14,75.1647,6716.0
2019-11-18 15:20:00,91.17,91.17,91.15,91.16,3346.0,75.1647,75.1647,75.1482,75.1565,3346.0
2019-11-18 15:25:00,91.16,91.16,91.14,91.15,13049.0,75.1565,75.1565,75.14,75.1482,13049.0
2019-11-18 15:30:00,91.15,91.15,91.13,91.14,17686.0,75.1482,75.1482,75.1317,75.14,17686.0
2019-11-18 15:35:00,91.14,91.15,91.12,91.15,15045.0,75.14,75.1482,75.1235,75.1482,15045.0
2019-11-18 15:40:00,91.15,91.15,91.13,91.14,9670.0,75.1482,75.1482,75.1317,75.14,9670.0
2019-11-18 15:45:00,91.13,91.14,91.13,91.14,31027.0,75.1317,75.14,75.1317,75.14,31027.0
2019-11-18 15:50:00,91.13,91.14,91.12,91.13,35058.0,75.1317,75.14,75.1235,75.1317,35058.0
2019-11-18 15:55:00,91.13,91.14,91.11,91.14,79563.0,75.1317,75.14,75.1152,75.14,79563.0
2019-11-19 09:30:00,91.16,91.2,91.12,91.14,30758.0,75.1565,75.1894,75.1235,75.14,30758.0
2019-11-19 09:35:00,91.14,91.14,91.12,91.13,8309.0,75.14,75.14,75.1235,75.1317,8309.0
2019-11-19 09:40:00,91.13,91.13,91.12,91.13,7814.0,75.1317,75.1317,75.1235,75.1317,7814.0
2019-11-19 09:45:00,91.14,91.15,91.13,91.14,15790.0,75.14,75.1482,75.1317,75.14,15790.0
2019-11-19 09:50:00,91.14,91.15,91.13,91.13,6329.0,75.14,75.1482,75.1317,75.1317,6329.0
2019-11-19 09:55:00,91.13,91.15,91.12,91.14,8955.0,75.1317,75.1482,75.1235,75.14,8955.0
2019-11-19 10:00:00,91.14,91.14,91.13,91.14,24849.0,75.14,75.14,75.1317,75.14,24849.0
2019-11-19 10:05:00,91.13,91.15,91.13,91.13,41223.0,75.1317,75.1482,75.1317,75.1317,41223.0
2019-11-19 10:10:00,91.13,91.13,91.11,91.12,19893.0,75.1317,75.1317,75.1152,75.1235,19893.0
2019-11-19 10:15:00,91.11,91.14,91.11,91.12,17373.0,75.1152,75.14,75.1152,75.1235,17373.0
2019-11-19 10:20:00,91.13,91.13,91.11,91.13,13317.0,75.1317,75.1317,75.1152,75.1317,13317.0
2019-11-19 10:25:00,91.13,91.14,91.12,91.13,22448.0,75.1317,75.14,75.1235,75.1317,22448.0
2019-11-19 10:30:00,91.13,91.13,91.12,91.13,5874.0,75.1317,75.1317,75.1235,75.1317,5874.0
2019-11-19 10:35:00,91.12,91.13,91.12,91.13,10051.0,75.1235,75.1317,75.1235,75.1317,10051.0
2019-11-19 10:40:00,91.13,91.14,91.12,91.14,29815.0,75.1317,75.14,75.1235,75.14,29815.0
2019-11-19 10:45:00,91.14,91.14,91.13,91.14,28136.0,75.14,75.14,75.1317,75.14,28136.0
2019-11-19 10:50:00,91.14,91.16,91.14,91.15,60930.0,75.14,75.1565,75.14,75.1482,60930.0
2019-11-19 10:55:00,91.16,91.17,91.16,91.17,20246.0,75.1565,75.1647,75.1565,75.1647,20246.0
2019-11-19 11:00:00,91.16,91.17,91.15,91.16,8182.0,75.1565,75.1647,75.1482,75.1565,8182.0
2019-11-19 11:05:00,91.15,91.18,91.15,91.18,19799.0,75.1482,75.173,75.1482,75.173,19799.0
2019-11-19 11:10:00,91.18,91.19,91.17,91.18,13468.0,75.173,75.1812,75.1647,75.173,13468.0
2019-11-19 11:15:00,91.18,91.18,91.17,91.17,3884.0,75.173,75.173,75.1647,75.1647,3884.0
2019-11-19 11:20:00,91.18,91.18,91.16,91.16,7225.0,75.173,75.173,75.1565,75.1565,7225.0
2019-11-19 11:25:00,91.17,91.17,91.16,91.17,1387.0,75.1647,75.1647,75.1565,75.1647,1387.0
2019-11-19 11:30:00,91.16,91.17,91.15,91.16,4358.0,75.1565,75.1647,75.1482,75.1565,4358.0
2019-11-19 11:35:00,91.15,91.16,91.11,91.13,44185.0,75.1482,75.1565,75.1152,75.1317,44185.0
2019-11-19 11:40:00,91.13,91.15,91.13,91.14,9246.0,75.1317,75.1482,75.1317,75.14,9246.0
2019-11-19 11:45:00,91.14,91.16,91.13,91.15,13251.0,75.14,75.1565,75.1317,75.1482,13251.0
2019-11-19 11:50:00,91.16,91.16,91.14,91.15,10254.0,75.1565,75.1565,75.14,75.1482,10254.0
2019-11-19 11:55:00,91.15,91.15,91.13,91.14,2174.0,75.1482,75.1482,75.1317,75.14,2174.0
2019-11-19 12:00:00,91.14,91.15,91.13,91.15,13547.0,75.14,75.1482,75.1317,75.1482,13547.0
2019-11-19 12:05:00,91.15,91.16,91.14,91.16,14199.0,75.1482,75.1565,75.14,75.1565,14199.0
2019-11-19 12:10:00,91.15,91.16,91.15,91.16,13651.0,75.1482,75.1565,75.1482,75.1565,13651.0
2019-11-19 12:15:00,91.16,91.16,91.15,91.16,4399.0,75.1565,75.1565,75.1482,75.1565,4399.0
2019-11-19 12:20:00,91.16,91.16,91.15,91.16,5227.0,75.1565,75.1565,75.1482,75.1565,5227.0
2019-11-19 12:25:00,91.16,91.17,91.15,91.16,11021.0,75.1565,75.1647,75.1482,75.1565,11021.0
2019-11-19 12:30:00,91.16,91.17,91.16,91.17,5158.0,75.1565,75.1647,75.1565,75.1647,5158.0
2019-11-19 12:35:00,91.17,91.17,91.16,91.17,21757.0,75.1647,75.1647,75.1565,75.1647,21757.0
2019-11-19 12:40:00,91.17,91.17,91.16,91.17,6917.0,75.1647,75.1647,75.1565,75.1647,6917.0
2019-11-19 12:45:00,91.17,91.18,91.17,91.17,33890.0,75.1647,75.173,75.1647,75.1647,33890.0
2019-11-19 12:50:00,91.18,91.18,91.16,91.17,13024.0,75.173,75.173,75.1565,75.1647,13024.0
2019-11-19 12:55:00,91.17,91.17,91.16,91.17,8327.0,75.1647,75.1647,75.1565,75.1647,8327.0
2019-11-19 13:00:00,91.18,91.19,91.17,91.19,61699.0,75.173,75.1812,75.1647,75.1812,61699.0
2019-11-19 13:05:00,91.19,91.19,91.17,91.17,4830.0,75.1812,75.1812,75.1647,75.1647,4830.0
2019-11-19 13:10:00,91.18,91.18,91.17,91.18,6659.0,75.173,75.173,75.1647,75.173,6659.0
2019-11-19 13:15:00,91.18,91.18,91.17,91.17,7460.0,75.173,75.173,75.1647,75.1647,7460.0
2019-11-19 13:20:00,91.17,91.17,91.15,91.16,27054.0,75.1647,75.1647,75.1482,75.1565,27054.0
2019-11-19 13:25:00,91.16,91.16,91.14,91.16,32401.0,75.1565,75.1565,75.14,75.1565,32401.0
2019-11-19 13:30:00,91.16,91.17,91.15,91.16,19525.0,75.1565,75.1647,75.1482,75.1565,19525.0
2019-11-19 13:35:00,91.16,91.23,91.15,91.2,123334.0,75.1565,75.2142,75.1482,75.1894,123334.0
2019-11-19 13:40:00,91.2,91.21,91.2,91.2,27795.0,75.1894,75.1977,75.1894,75.1894,27795.0
2019-11-19 13:45:00,91.2,91.21,91.2,91.21,27410.0,75.1894,75.1977,75.1894,75.1977,27410.0
2019-11-19 13:50:00,91.2,91.21,91.2,91.21,13458.0,75.1894,75.1977,75.1894,75.1977,13458.0
2019-11-19 13:55:00,91.2,91.21,91.19,91.21,18146.0,75.1894,75.1977,75.1812,75.1977,18146.0
2019-11-19 14:00:00,91.21,91.22,91.2,91.21,17872.0,75.1977,75.2059,75.1894,75.1977,17872.0
2019-11-19 14:05:00,91.22,91.22,91.19,91.2,57297.0,75.2059,75.2059,75.1812,75.1894,57297.0
2019-11-19 14:10:00,91.2,91.21,91.19,91.21,5077.0,75.1894,75.1977,75.1812,75.1977,5077.0
2019-11-19 14:15:00,91.2,91.21,91.2,91.21,7418.0,75.1894,75.1977,75.1894,75.1977,7418.0
2019-11-19 14:20:00,91.2,91.21,91.2,91.21,2716.0,75.1894,75.1977,75.1894,75.1977,2716.0
2019-11-19 14:25:00,91.2,91.21,91.2,91.21,16988.0,75.1894,75.1977,75.1894,75.1977,16988.0
2019-11-19 14:30:00,91.2,91.21,91.2,91.21,8636.0,75.1894,75.1977,75.1894,75.1977,8636.0
2019-11-19 14:35:00,91.2,91.22,91.2,91.21,17166.0,75.1894,75.2059,75.1894,75.1977,17166.0
2019-11-19 14:40:00,91.21,91.21,91.2,91.2,4943.0,75.1977,75.1977,75.1894,75.1894,4943.0
2019-11-19 14:45:00,91.21,91.21,91.18,91.18,9203.0,75.1977,75.1977,75.173,75.173,9203.0
2019-11-19 14:50:00,91.19,91.2,91.18,91.2,11092.0,75.1812,75.1894,75.173,75.1894,11092.0
2019-11-19 14:55:00,91.2,91.21,91.19,91.19,9792.0,75.1894,75.1977,75.1812,75.1812,9792.0
2019-11-19 15:00:00,91.2,91.22,91.19,91.22,22725.0,75.1894,75.2059,75.1812,75.2059,22725.0
2019-11-19 15:05:00,91.22,91.22,91.2,91.2,10685.0,75.2059,75.2059,75.1894,75.1894,10685.0
2019-11-19 15:10:00,91.21,91.21,91.2,91.2,4875.0,75.1977,75.1977,75.1894,75.1894,4875.0
2019-11-19 15:15:00,91.2,91.21,91.19,91.2,10241.0,75.1894,75.1977,75.1812,75.1894,10241.0
2019-11-19 15:20:00,91.19,91.2,91.19,91.2,13161.0,75.1812,75.1894,75.1812,75.1894,13161.0
2019-11-19 15:25:00,91.2,91.2,91.18,91.19,23377.0,75.1894,75.1894,75.173,75.1812,23377.0
2019-11-19 15:30:00,91.18,91.19,91.18,91.19,8744.0,75.173,75.1812,75.173,75.1812,8744.0
2019-11-19 15:35:00,91.19,91.2,91.18,91.2,19557.0,75.1812,75.1894,75.173,75.1894,19557.0
2019-11-19 15:40:00,91.2,91.2,91.19,91.2,5995.0,75.1894,75.1894,75.1812,75.1894,5995.0
2019-11-19 15:45:00,91.19,91.2,91.19,91.2,16352.0,75.1812,75.1894,75.1812,75.1894,16352.0
2019-11-19 15:50:00,91.2,91.2,91.18,91.19,27310.0,75.1894,75.1894,75.173,75.1812,27310.0
2019-11-19 15:55:00,91.19,91.19,91.18,91.18,75218.0,75.1812,75.1812,75.173,75.173,75218.0
2019-11-20 09:30:00,91.3,91.3,91.25,91.28,24418.0,75.2719,75.2719,75.2307,75.2554,24418.0
2019-11-20 09:35:00,91.28,91.28,91.26,91.27,4656.0,75.2554,75.2554,75.2389,75.2472,4656.0
2019-11-20 09:40:00,91.27,91.29,91.26,91.29,16009.0,75.2472,75.2636,75.2389,75.2636,16009.0
2019-11-20 09:45:00,91.29,91.29,91.27,91.29,33545.0,75.2636,75.2636,75.2472,75.2636,33545.0
2019-11-20 09:50:00,91.29,91.3,91.28,91.29,19017.0,75.2636,75.2719,75.2554,75.2636,19017.0
2019-11-20 09:55:00,91.3,91.31,91.29,91.31,179691.0,75.2719,75.2801,75.2636,75.2801,179691.0
2019-11-20 10:00:00,91.31,91.33,91.31,91.33,16620.0,75.2801,75.2966,75.2801,75.2966,16620.0
2019-11-20 10:05:00,91.32,91.33,91.32,91.32,18786.0,75.2884,75.2966,75.2884,75.2884,18786.0
2019-11-20 10:10:00,91.32,91.33,91.32,91.32,4938.0,75.2884,75.2966,75.2884,75.2884,4938.0
2019-11-20 10:15:00,91.32,91.34,91.32,91.33,30197.0,75.2884,75.3049,75.2884,75.2966,30197.0
2019-11-20 10:20:00,91.32,91.34,91.32,91.34,17263.0,75.2884,75.3049,75.2884,75.3049,17263.0
2019-11-20 10:25:00,91.33,91.34,91.32,91.33,29920.0,75.2966,75.3049,75.2884,75.2966,29920.0
2019-11-20 10:30:00,91.33,91.33,91.3,91.3,43054.0,75.2966,75.2966,75.2719,75.2719,43054.0
2019-11-20 10:35:00,91.3,91.3,91.27,91.29,27570.0,75.2719,75.2719,75.2472,75.2636,27570.0
2019-11-20 10:40:00,91.29,91.31,91.28,91.3,16713.0,75.2636,75.2801,75.2554,75.2719,16713.0
2019-11-20 10:45:00,91.3,91.31,91.3,91.31,8991.0,75.2719,75.2801,75.2719,75.2801,8991.0
2019-11-20 10:50:00,91.31,91.32,91.3,91.31,27763.0,75.2801,75.2884,75.2719,75.2801,27763.0
2019-11-20 10:55:00,91.3,91.34,91.3,91.34,20941.0,75.2719,75.3049,75.2719,75.3049,20941.0
2019-11-20 11:00:00,91.34,91.34,91.32,91.33,11373.0,75.3049,75.3049,75.2884,75.2966,11373.0
2019-11-20 11:05:00,91.33,91.33,91.31,91.31,21984.0,75.2966,75.2966,75.2801,75.2801,21984.0
2019-11-20 11:10:00,91.32,91.33,91.31,91.33,12505.0,75.2884,75.2966,75.2801,75.2966,12505.0
2019-11-20 11:15:00,91.32,91.32,91.3,91.32,22283.0,75.2884,75.2884,75.2719,75.2884,22283.0
2019-11-20 11:20:00,91.31,91.32,91.31,91.31,16379.0,75.2801,75.2884,75.2801,75.2801,16379.0
2019-11-20 11:25:00,91.31,91.32,91.3,91.31,17443.0,75.2801,75.2884,75.2719,75.2801,17443.0
2019-11-20 11:30:00,91.31,91.31,91.29,91.31,18778.0,75.2801,75.2801,75.2636,75.2801,18778.0
2019-11-20 11:35:00,91.3,91.3,91.29,91.29,12820.0,75.2719,75.2719,75.2636,75.2636,12820.0
2019-11-20 11:40:00,91.3,91.3,91.28,91.28,22709.0,75.2719,75.2719,75.2554,75.2554,22709.0
2019-11-20 11:45:00,91.29,91.29,91.28,91.28,6904.0,75.2636,75.2636,75.2554,75.2554,6904.0
2019-11-20 11:50:00,91.29,91.29,91.28,91.28,6003.0,75.2636,75.2636,75.2554,75.2554,6003.0
2019-11-20 11:55:00,91.29,91.29,91.27,91.29,17148.0,75.2636,75.2636,75.2472,75.2636,17148.0
2019-11-20 12:00:00,91.28,91.29,91.27,91.28,10874.0,75.2554,75.2636,75.2472,75.2554,10874.0
2019-11-20 12:05:00,91.28,91.29,91.27,91.28,14759.0,75.2554,75.2636,75.2472,75.2554,14759.0
2019-11-20 12:10:00,91.29,91.29,91.28,91.28,9117.0,75.2636,75.2636,75.2554,75.2554,9117.0
2019-11-20 12:15:00,91.28,91.29,91.28,91.28,14703.0,75.2554,75.2636,75.2554,75.2554,14703.0
2019-11-20 12:20:00,91.29,91.29,91.28,91.29,6295.0,75.2636,75.2636,75.2554,75.2636,6295.0
2019-11-20 12:25:00,91.29,91.29,91.28,91.28,1711.0,75.2636,75.2636,75.2554,75.2554,1711.0
2019-11-20 12:30:00,91.29,91.29,91.28,91.28,6365.0,75.2636,75.2636,75.2554,75.2554,6365.0
2019-11-20 12:35:00,91.28,91.28,91.27,91.28,5327.0,75.2554,75.2554,75.2472,75.2554,5327.0
2019-11-20 12:40:00,91.28,91.28,91.26,91.27,12951.0,75.2554,75.2554,75.2389,75.2472,12951.0
2019-11-20 12:45:00,91.27,91.27,91.26,91.27,6929.0,75.2472,75.2472,75.2389,75.2472,6929.0
2019-11-20 12:50:00,91.27,91.28,91.26,91.28,13912.0,75.2472,75.2554,75.2389,75.2554,13912.0
2019-11-20 12:55:00,91.28,91.34,91.28,91.31,84324.0,75.2554,75.3049,75.2554,75.2801,84324.0
2019-11-20 13:00:00,91.31,91.32,91.27,91.29,49772.0,75.2801,75.2884,75.2472,75.2636,49772.0
2019-11-20 13:05:00,91.29,91.3,91.29,91.3,17124.0,75.2636,75.2719,75.2636,75.2719,17124.0
2019-11-20 13:10:00,91.3,91.32,91.29,91.32,38407.0,75.2719,75.2884,75.2636,75.2884,38407.0
2019-11-20 13:15:00,91.31,91.34,91.3,91.31,11854.0,75.2801,75.3049,75.2719,75.2801,11854.0
2019-11-20 13:20:00,91.32,91.33,91.31,91.33,7687.0,75.2884,75.2966,75.2801,75.2966,7687.0
2019-11-20 13:25:00,91.34,91.35,91.33,91.34,7688.0,75.3049,75.3131,75.2966,75.3049,7688.0
2019-11-20 13:30:00,91.35,91.37,91.35,91.36,5559.0,75.3131,75.3296,75.3131,75.3214,5559.0
2019-11-20 13:35:00,91.36,91.36,91.35,91.35,1650.0,75.3214,75.3214,75.3131,75.3131,1650.0
2019-11-20 13:40:00,91.35,91.37,91.35,91.36,8362.0,75.3131,75.3296,75.3131,75.3214,8362.0
2019-11-20 13:45:00,91.36,91.37,91.35,91.36,5297.0,75.3214,75.3296,75.3131,75.3214,5297.0
2019-11-20 13:50:00,91.37,91.37,91.32,91.33,19776.0,75.3296,75.3296,75.2884,75.2966,19776.0
2019-11-20 13:55:00,91.33,91.34,91.32,91.33,23160.0,75.2966,75.3049,75.2884,75.2966,23160.0
2019-11-20 14:00:00,91.33,91.36,91.32,91.33,20914.0,75.2966,75.3214,75.2884,75.2966,20914.0
2019-11-20 14:05:00,91.33,91.35,91.32,91.34,9868.0,75.2966,75.3131,75.2884,75.3049,9868.0
2019-11-20 14:10:00,91.34,91.35,91.34,91.35,9479.0,75.3049,75.3131,75.3049,75.3131,9479.0
2019-11-20 14:15:00,91.35,91.35,91.3,91.33,37141.0,75.3131,75.3131,75.2719,75.2966,37141.0
2019-11-20 14:20:00,91.33,91.34,91.32,91.32,8272.0,75.2966,75.3049,75.2884,75.2884,8272.0
2019-11-20 14:25:00,91.33,91.35,91.33,91.35,8623.0,75.2966,75.3131,75.2966,75.3131,8623.0
2019-11-20 14:30:00,91.34,91.35,91.32,91.33,6262.0,75.3049,75.3131,75.2884,75.2966,6262.0
2019-11-20 14:35:00,91.33,91.33,91.31,91.33,12217.0,75.2966,75.2966,75.2801,75.2966,12217.0
2019-11-20 14:40:00,91.33,91.33,91.32,91.33,13733.0,75.2966,75.2966,75.2884,75.2966,13733.0
2019-11-20 14:45:00,91.33,91.35,91.32,91.34,12109.0,75.2966,75.3131,75.2884,75.3049,12109.0
2019-11-20 14:50:00,91.34,91.36,91.34,91.36,15113.0,75.3049,75.3214,75.3049,75.3214,15113.0
2019-11-20 14:55:00,91.36,91.36,91.35,91.36,15502.0,75.3214,75.3214,75.3131,75.3214,15502.0
2019-11-20 15:00:00,91.36,91.36,91.33,91.36,15327.0,75.3214,75.3214,75.2966,75.3214,15327.0
2019-11-20 15:05:00,91.36,91.36,91.34,91.35,10775.0,75.3214,75.3214,75.3049,75.3131,10775.0
2019-11-20 15:10:00,91.35,91.35,91.34,91.34,4023.0,75.3131,75.3131,75.3049,75.3049,4023.0
2019-11-20 15:15:00,91.35,91.35,91.34,91.34,9258.0,75.3131,75.3131,75.3049,75.3049,9258.0
2019-11-20 15:20:00,91.34,91.35,91.34,91.34,3476.0,75.3049,75.3131,75.3049,75.3049,3476.0
2019-11-20 15:25:00,91.35,91.36,91.34,91.36,20169.0,75.3131,75.3214,75.3049,75.3214,20169.0
2019-11-20 15:30:00,91.36,91.36,91.35,91.36,5505.0,75.3214,75.3214,75.3131,75.3214,5505.0
2019-11-20 15:35:00,91.35,91.36,91.35,91.35,19877.0,75.3131,75.3214,75.3131,75.3131,19877.0
2019-11-20 15:40:00,91.35,91.36,91.35,91.36,29328.0,75.3131,75.3214,75.3131,75.3214,29328.0
2019-11-20 15:45:00,91.35,91.36,91.33,91.33,33296.0,75.3131,75.3214,75.2966,75.2966,33296.0
2019-11-20 15:50:00,91.33,91.34,91.33,91.34,36038.0,75.2966,75.3049,75.2966,75.3049,36038.0
2019-11-20 15:55:00,91.34,91.34,91.32,91.32,43904.0,75.3049,75.3049,75.2884,75.2884,43904.0
2019-11-21 09:30:00,91.22,91.22,91.18,91.19,54346.0,75.2059,75.2059,75.173,75.1812,54346.0
2019-11-21 09:35:00,91.19,91.19,91.17,91.18,44896.0,75.1812,75.1812,75.1647,75.173,44896.0
2019-11-21 09:40:00,91.18,91.2,91.18,91.2,32326.0,75.173,75.1894,75.173,75.1894,32326.0
2019-11-21 09:45:00,91.2,91.2,91.17,91.19,28309.0,75.1894,75.1894,75.1647,75.1812,28309.0
2019-11-21 09:50:00,91.2,91.21,91.19,91.2,17585.0,75.1894,75.1977,75.1812,75.1894,17585.0
2019-11-21 09:55:00,91.21,91.21,91.18,91.19,40706.0,75.1977,75.1977,75.173,75.1812,40706.0
2019-11-21 10:00:00,91.18,91.21,91.18,91.2,72939.0,75.173,75.1977,75.173,75.1894,72939.0
2019-11-21 10:05:00,91.2,91.21,91.16,91.17,20131.0,75.1894,75.1977,75.1565,75.1647,20131.0
2019-11-21 10:10:00,91.17,91.17,91.15,91.16,7670.0,75.1647,75.1647,75.1482,75.1565,7670.0
2019-11-21 10:15:00,91.16,91.17,91.15,91.16,7284.0,75.1565,75.1647,75.1482,75.1565,7284.0
2019-11-21 10:20:00,91.17,91.22,91.17,91.21,34503.0,75.1647,75.2059,75.1647,75.1977,34503.0
2019-11-21 10:25:00,91.22,91.22,91.18,91.19,11000.0,75.2059,75.2059,75.173,75.1812,11000.0
2019-11-21 10:30:00,91.19,91.21,91.19,91.2,6379.0,75.1812,75.1977,75.1812,75.1894,6379.0
2019-11-21 10:35:00,91.21,91.21,91.19,91.19,9590.0,75.1977,75.1977,75.1812,75.1812,9590.0
2019-11-21 10:40:00,91.2,91.22,91.19,91.22,10240.0,75.1894,75.2059,75.1812,75.2059,10240.0
2019-11-21 10:45:00,91.22,91.23,91.2,91.23,11163.0,75.2059,75.2142,75.1894,75.2142,11163.0
2019-11-21 10:50:00,91.22,91.23,91.21,91.21,7420.0,75.2059,75.2142,75.1977,75.1977,7420.0
2019-11-21 10:55:00,91.21,91.22,91.21,91.22,21410.0,75.1977,75.2059,75.1977,75.2059,21410.0
2019-11-21 11:00:00,91.22,91.22,91.18,91.19,10217.0,75.2059,75.2059,75.173,75.1812,10217.0
2019-11-21 11:05:00,91.19,91.23,91.19,91.22,44494.0,75.1812,75.2142,75.1812,75.2059,44494.0
2019-11-21 11:10:00,91.23,91.23,91.22,91.23,14126.0,75.2142,75.2142,75.2059,75.2142,14126.0
2019-11-21 11:15:00,91.23,91.24,91.21,91.21,11688.0,75.2142,75.2224,75.1977,75.1977,11688.0
2019-11-21 11:20:00,91.21,91.21,91.19,91.2,3759.0,75.1977,75.1977,75.1812,75.1894,3759.0
2019-11-21 11:25:00,91.2,91.21,91.19,91.2,18347.0,75.1894,75.1977,75.1812,75.1894,18347.0
2019-11-21 11:30:00,91.2,91.21,91.19,91.2,25309.0,75.1894,75.1977,75.1812,75.1894,25309.0
2019-11-21 11:35:00,91.2,91.21,91.2,91.2,3058.0,75.1894,75.1977,75.1894,75.1894,3058.0
2019-11-21 11:40:00,91.2,91.22,91.2,91.2,8297.0,75.1894,75.2059,75.1894,75.1894,8297.0
2019-11-21 11:45:00,91.2,91.22,91.2,91.21,16651.0,75.1894,75.2059,75.1894,75.1977,16651.0
2019-11-21 11:50:00,91.22,91.22,91.21,91.22,3521.0,75.2059,75.2059,75.1977,75.2059,3521.0
2019-11-21 11:55:00,91.21,91.22,91.21,91.22,1942.0,75.1977,75.2059,75.1977,75.2059,1942.0
2019-11-21 12:00:00,91.22,91.22,91.21,91.22,4423.0,75.2059,75.2059,75.1977,75.2059,4423.0
2019-11-21 12:05:00,91.21,91.21,91.19,91.2,21706.0,75.1977,75.1977,75.1812,75.1894,21706.0
2019-11-21 12:10:00,91.2,91.21,91.19,91.21,13005.0,75.1894,75.1977,75.1812,75.1977,13005.0
2019-11-21 12:15:00,91.2,91.21,91.19,91.2,7798.0,75.1894,75.1977,75.1812,75.1894,7798.0
2019-11-21 12:20:00,91.19,91.2,91.18,91.19,4446.0,75.1812,75.1894,75.173,75.1812,4446.0
2019-11-21 12:25:00,91.2,91.2,91.18,91.18,25033.0,75.1894,75.1894,75.173,75.173,25033.0
2019-11-21 12:30:00,91.18,91.19,91.17,91.18,9787.0,75.173,75.1812,75.1647,75.173,9787.0
2019-11-21 12:35:00,91.18,91.18,91.17,91.17,13653.0,75.173,75.173,75.1647,75.1647,13653.0
2019-11-21 12:40:00,91.17,91.18,91.16,91.17,8172.0,75.1647,75.173,75.1565,75.1647,8172.0
2019-11-21 12:45:00,91.18,91.18,91.16,91.16,2439.0,75.173,75.173,75.1565,75.1565,2439.0
2019-11-21 12:50:00,91.16,91.17,91.16,91.16,5265.0,75.1565,75.1647,75.1565,75.1565,5265.0
2019-11-21 12:55:00,91.16,91.16,91.14,91.15,4651.0,75.1565,75.1565,75.14,75.1482,4651.0
2019-11-21 13:00:00,91.16,91.17,91.15,91.16,4513.0,75.1565,75.1647,75.1482,75.1565,4513.0
2019-11-21 13:05:00,91.16,91.17,91.15,91.15,4489.0,75.1565,75.1647,75.1482,75.1482,4489.0
2019-11-21 13:10:00,91.15,91.16,91.14,91.14,8803.0,75.1482,75.1565,75.14,75.14,8803.0
2019-11-21 13:15:00,91.15,91.15,91.13,91.13,24258.0,75.1482,75.1482,75.1317,75.1317,24258.0
2019-11-21 13:20:00,91.13,91.15,91.13,91.14,43017.0,75.1317,75.1482,75.1317,75.14,43017.0
2019-11-21 13:25:00,91.14,91.15,91.14,91.15,28877.0,75.14,75.1482,75.14,75.1482,28877.0
2019-11-21 13:30:00,91.15,91.16,91.14,91.15,21834.0,75.1482,75.1565,75.14,75.1482,21834.0
2019-11-21 13:35:00,91.14,91.16,91.14,91.15,45568.0,75.14,75.1565,75.14,75.1482,45568.0
2019-11-21 13:40:00,91.16,91.16,91.14,91.15,12420.0,75.1565,75.1565,75.14,75.1482,12420.0
2019-11-21 13:45:00,91.15,91.17,91.14,91.16,80692.0,75.1482,75.1647,75.14,75.1565,80692.0
2019-11-21 13:50:00,91.15,91.16,91.15,91.16,16631.0,75.1482,75.1565,75.1482,75.1565,16631.0
2019-11-21 13:55:00,91.16,91.17,91.15,91.16,24072.0,75.1565,75.1647,75.1482,75.1565,24072.0
2019-11-21 14:00:00,91.17,91.18,91.16,91.17,11022.0,75.1647,75.173,75.1565,75.1647,11022.0
2019-11-21 14:05:00,91.17,91.18,91.16,91.17,11285.0,75.1647,75.173,75.1565,75.1647,11285.0
2019-11-21 14:10:00,91.17,91.17,91.15,91.15,4677.0,75.1647,75.1647,75.1482,75.1482,4677.0
2019-11-21 14:15:00,91.16,91.16,91.15,91.15,18362.0,75.1565,75.1565,75.1482,75.1482,18362.0
2019-11-21 14:20:00,91.16,91.16,91.15,91.16,20037.0,75.1565,75.1565,75.1482,75.1565,20037.0
2019-11-21 14:25:00,91.16,91.16,91.14,91.15,6241.0,75.1565,75.1565,75.14,75.1482,6241.0
2019-11-21 14:30:00,91.14,91.16,91.14,91.16,5807.0,75.14,75.1565,75.14,75.1565,5807.0
2019-11-21 14:35:00,91.16,91.16,91.15,91.16,5894.0,75.1565,75.1565,75.1482,75.1565,5894.0
2019-11-21 14:40:00,91.16,91.17,91.16,91.17,4605.0,75.1565,75.1647,75.1565,75.1647,4605.0
2019-11-21 14:45:00,91.17,91.17,91.16,91.17,7293.0,75.1647,75.1647,75.1565,75.1647,7293.0
2019-11-21 14:50:00,91.16,91.18,91.16,91.17,11147.0,75.1565,75.173,75.1565,75.1647,11147.0
2019-11-21 14:55:00,91.17,91.19,91.17,91.18,4159.0,75.1647,75.1812,75.1647,75.173,4159.0
2019-11-21 15:00:00,91.19,91.19,91.17,91.17,15031.0,75.1812,75.1812,75.1647,75.1647,15031.0
2019-11-21 15:05:00,91.17,91.17,91.16,91.17,17987.0,75.1647,75.1647,75.1565,75.1647,17987.0
2019-11-21 15:10:00,91.17,91.18,91.16,91.16,8979.0,75.1647,75.173,75.1565,75.1565,8979.0
2019-11-21 15:15:00,91.16,91.17,91.16,91.16,13601.0,75.1565,75.1647,75.1565,75.1565,13601.0
2019-11-21 15:20:00,91.17,91.17,91.16,91.17,6367.0,75.1647,75.1647,75.1565,75.1647,6367.0
2019-11-21 15:25:00,91.17,91.17,91.16,91.16,13069.0,75.1647,75.1647,75.1565,75.1565,13069.0
2019-11-21 15:30:00,91.17,91.17,91.16,91.17,33351.0,75.1647,75.1647,75.1565,75.1647,33351.0
2019-11-21 15:35:00,91.17,91.17,91.16,91.17,35847.0,75.1647,75.1647,75.1565,75.1647,35847.0
2019-11-21 15:40:00,91.17,91.18,91.16,91.17,27286.0,75.1647,75.173,75.1565,75.1647,27286.0
2019-11-21 15:45:00,91.17,91.18,91.17,91.18,11427.0,75.1647,75.173,75.1647,75.173,11427.0
2019-11-21 15:50:00,91.17,91.17,91.14,91.16,34240.0,75.1647,75.1647,75.14,75.1565,34240.0
2019-11-21 15:55:00,91.16,91.18,91.15,91.17,58298.0,75.1565,75.173,75.1482,75.1647,58298.0
2019-11-22 09:30:00,91.28,91.28,91.23,91.24,21557.0,75.2554,75.2554,75.2142,75.2224,21557.0
2019-11-22 09:35:00,91.25,91.26,91.24,91.25,15294.0,75.2307,75.2389,75.2224,75.2307,15294.0
2019-11-22 09:40:00,91.25,91.27,91.24,91.26,2384.0,75.2307,75.2472,75.2224,75.2389,2384.0
2019-11-22 09:45:00,91.25,91.25,91.18,91.19,18062.0,75.2307,75.2307,75.173,75.1812,18062.0
2019-11-22 09:50:00,91.18,91.2,91.16,91.18,7923.0,75.173,75.1894,75.1565,75.173,7923.0
2019-11-22 09:55:00,91.18,91.19,91.17,91.18,4768.0,75.173,75.1812,75.1647,75.173,4768.0
2019-11-22 10:00:00,91.19,91.19,91.17,91.18,12879.0,75.1812,75.1812,75.1647,75.173,12879.0
2019-11-22 10:05:00,91.18,91.2,91.17,91.19,8589.0,75.173,75.1894,75.1647,75.1812,8589.0
2019-11-22 10:10:00,91.19,91.21,91.18,91.21,27717.0,75.1812,75.1977,75.173,75.1977,27717.0
2019-11-22 10:15:00,91.2,91.22,91.19,91.22,12656.0,75.1894,75.2059,75.1812,75.2059,12656.0
2019-11-22 10:20:00,91.22,91.23,91.21,91.21,11185.0,75.2059,75.2142,75.1977,75.1977,11185.0
2019-11-22 10:25:00,91.22,91.24,91.21,91.24,3677.0,75.2059,75.2224,75.1977,75.2224,3677.0
2019-11-22 10:30:00,91.24,91.25,91.23,91.24,15698.0,75.2224,75.2307,75.2142,75.2224,15698.0
2019-11-22 10:35:00,91.24,91.25,91.22,91.22,2641.0,75.2224,75.2307,75.2059,75.2059,2641.0
2019-11-22 10:40:00,91.22,91.22,91.18,91.18,8132.0,75.2059,75.2059,75.173,75.173,8132.0
2019-11-22 10:45:00,91.18,91.22,91.18,91.21,6055.0,75.173,75.2059,75.173,75.1977,6055.0
2019-11-22 10:50:00,91.21,91.25,91.21,91.24,6221.0,75.1977,75.2307,75.1977,75.2224,6221.0
2019-11-22 10:55:00,91.24,91.25,91.24,91.24,7001.0,75.2224,75.2307,75.2224,75.2224,7001.0
2019-11-22 11:00:00,91.23,91.27,91.22,91.27,9985.0,75.2142,75.2472,75.2059,75.2472,9985.0
2019-11-22 11:05:00,91.27,91.27,91.24,91.25,4547.0,75.2472,75.2472,75.2224,75.2307,4547.0
2019-11-22 11:10:00,91.25,91.25,91.22,91.23,70362.0,75.2307,75.2307,75.2059,75.2142,70362.0
2019-11-22 11:15:00,91.23,91.25,91.23,91.25,24943.0,75.2142,75.2307,75.2142,75.2307,24943.0
2019-11-22 11:20:00,91.25,91.26,91.24,91.25,7335.0,75.2307,75.2389,75.2224,75.2307,7335.0
2019-11-22 11:25:00,91.25,91.26,91.23,91.23,12656.0,75.2307,75.2389,75.2142,75.2142,12656.0
2019-11-22 11:30:00,91.24,91.25,91.23,91.25,7062.0,75.2224,75.2307,75.2142,75.2307,7062.0
2019-11-22 11:35:00,91.24,91.24,91.21,91.23,28977.0,75.2224,75.2224,75.1977,75.2142,28977.0
2019-11-22 11:40:00,91.23,91.23,91.22,91.22,2361.0,75.2142,75.2142,75.2059,75.2059,2361.0
2019-11-22 11:45:00,91.22,91.23,91.22,91.23,7752.0,75.2059,75.2142,75.2059,75.2142,7752.0
2019-11-22 11:50:00,91.23,91.24,91.22,91.23,4646.0,75.2142,75.2224,75.2059,75.2142,4646.0
2019-11-22 11:55:00,91.23,91.24,91.22,91.23,3173.0,75.2142,75.2224,75.2059,75.2142,3173.0
2019-11-22 12:00:00,91.24,91.25,91.23,91.25,13659.0,75.2224,75.2307,75.2142,75.2307,13659.0
2019-11-22 12:05:00,91.26,91.26,91.25,91.26,4973.0,75.2389,75.2389,75.2307,75.2389,4973.0
2019-11-22 12:10:00,91.26,91.26,91.25,91.25,1371.0,75.2389,75.2389,75.2307,75.2307,1371.0
2019-11-22 12:15:00,91.25,91.28,91.25,91.28,3643.0,75.2307,75.2554,75.2307,75.2554,3643.0
2019-11-22 12:20:00,91.28,91.28,91.26,91.27,7742.0,75.2554,75.2554,75.2389,75.2472,7742.0
2019-11-22 12:25:00,91.26,91.27,91.25,91.26,15378.0,75.2389,75.2472,75.2307,75.2389,15378.0
2019-11-22 12:30:00,91.27,91.28,91.26,91.28,8022.0,75.2472,75.2554,75.2389,75.2554,8022.0
2019-11-22 12:35:00,91.28,91.28,91.27,91.28,3535.0,75.2554,75.2554,75.2472,75.2554,3535.0
2019-11-22 12:40:00,91.28,91.28,91.26,91.26,4636.0,75.2554,75.2554,75.2389,75.2389,4636.0
2019-11-22 12:45:00,91.27,91.27,91.26,91.27,5305.0,75.2472,75.2472,75.2389,75.2472,5305.0
2019-11-22 12:50:00,91.26,91.27,91.26,91.27,14347.0,75.2389,75.2472,75.2389,75.2472,14347.0
2019-11-22 12:55:00,91.27,91.27,91.26,91.26,2270.0,75.2472,75.2472,75.2389,75.2389,2270.0
2019-11-22 13:00:00,91.27,91.27,91.26,91.26,9367.0,75.2472,75.2472,75.2389,75.2389,9367.0
2019-11-22 13:05:00,91.26,91.27,91.26,91.27,3289.0,75.2389,75.2472,75.2389,75.2472,3289.0
2019-11-22 13:10:00,91.27,91.27,91.26,91.26,7863.0,75.2472,75.2472,75.2389,75.2389,7863.0
2019-11-22 13:15:00,91.27,91.27,91.26,91.27,1449.0,75.2472,75.2472,75.2389,75.2472,1449.0
2019-11-22 13:20:00,91.27,91.27,91.26,91.27,4594.0,75.2472,75.2472,75.2389,75.2472,4594.0
2019-11-22 13:25:00,91.27,91.27,91.26,91.27,11599.0,75.2472,75.2472,75.2389,75.2472,11599.0
2019-11-22 13:30:00,91.27,91.27,91.24,91.24,33923.0,75.2472,75.2472,75.2224,75.2224,33923.0
2019-11-22 13:35:00,91.26,91.26,91.25,91.25,2177.0,75.2389,75.2389,75.2307,75.2307,2177.0
2019-11-22 13:40:00,91.26,91.26,91.25,91.25,12582.0,75.2389,75.2389,75.2307,75.2307,12582.0
2019-11-22 13:45:00,91.25,91.27,91.25,91.27,4302.0,75.2307,75.2472,75.2307,75.2472,4302.0
2019-11-22 13:50:00,91.27,91.28,91.27,91.28,7786.0,75.2472,75.2554,75.2472,75.2554,7786.0
2019-11-22 13:55:00,91.28,91.28,91.26,91.27,3487.0,75.2554,75.2554,75.2389,75.2472,3487.0
2019-11-22 14:00:00,91.27,91.28,91.26,91.27,13540.0,75.2472,75.2554,75.2389,75.2472,13540.0
2019-11-22 14:05:00,91.28,91.28,91.27,91.27,5168.0,75.2554,75.2554,75.2472,75.2472,5168.0
2019-11-22 14:10:00,91.28,91.28,91.27,91.28,16437.0,75.2554,75.2554,75.2472,75.2554,16437.0
2019-11-22 14:15:00,91.28,91.28,91.26,91.26,15058.0,75.2554,75.2554,75.2389,75.2389,15058.0
2019-11-22 14:20:00,91.27,91.27,91.25,91.26,4208.0,75.2472,75.2472,75.2307,75.2389,4208.0
2019-11-22 14:25:00,91.26,91.27,91.25,91.25,12431.0,75.2389,75.2472,75.2307,75.2307,12431.0
2019-11-22 14:30:00,91.26,91.27,91.25,91.26,1994.0,75.2389,75.2472,75.2307,75.2389,1994.0
2019-11-22 14:35:00,91.26,91.26,91.25,91.26,2413.0,75.2389,75.2389,75.2307,75.2389,2413.0
2019-11-22 14:40:00,91.26,91.26,91.25,91.26,5926.0,75.2389,75.2389,75.2307,75.2389,5926.0
2019-11-22 14:45:00,91.26,91.26,91.25,91.25,6265.0,75.2389,75.2389,75.2307,75.2307,6265.0
2019-11-22 14:50:00,91.25,91.26,91.25,91.26,3670.0,75.2307,75.2389,75.2307,75.2389,3670.0
2019-11-22 14:55:00,91.26,91.27,91.25,91.27,4746.0,75.2389,75.2472,75.2307,75.2472,4746.0
2019-11-22 15:00:00,91.26,91.27,91.26,91.27,5781.0,75.2389,75.2472,75.2389,75.2472,5781.0
2019-11-22 15:05:00,91.27,91.27,91.26,91.27,12066.0,75.2472,75.2472,75.2389,75.2472,12066.0
2019-11-22 15:10:00,91.27,91.27,91.26,91.27,4847.0,75.2472,75.2472,75.2389,75.2472,4847.0
2019-11-22 15:15:00,91.27,91.28,91.26,91.27,29445.0,75.2472,75.2554,75.2389,75.2472,29445.0
2019-11-22 15:20:00,91.27,91.27,91.26,91.27,29661.0,75.2472,75.2472,75.2389,75.2472,29661.0
2019-11-22 15:25:00,91.26,91.27,91.26,91.26,39838.0,75.2389,75.2472,75.2389,75.2389,39838.0
2019-11-22 15:30:00,91.27,91.28,91.26,91.28,35950.0,75.2472,75.2554,75.2389,75.2554,35950.0
2019-11-22 15:35:00,91.27,91.28,91.27,91.27,21601.0,75.2472,75.2554,75.2472,75.2472,21601.0
2019-11-22 15:40:00,91.28,91.28,91.27,91.27,13705.0,75.2554,75.2554,75.2472,75.2472,13705.0
2019-11-22 15:45:00,91.28,91.28,91.26,91.26,16213.0,75.2554,75.2554,75.2389,75.2389,16213.0
2019-11-22 15:50:00,91.27,91.27,91.26,91.27,20696.0,75.2472,75.2472,75.2389,75.2472,20696.0
2019-11-22 15:55:00,91.27,91.28,91.26,91.27,12408.0,75.2472,75.2554,75.2389,75.2472,12408.0
2019-11-25 09:30:00,91.34,91.36,91.31,91.36,43867.0,75.3049,75.3214,75.2801,75.3214,43867.0
2019-11-25 09:35:00,91.37,91.37,91.35,91.35,4287.0,75.3296,75.3296,75.3131,75.3131,4287.0
2019-11-25 09:40:00,91.35,91.36,91.35,91.35,14461.0,75.3131,75.3214,75.3131,75.3131,14461.0
2019-11-25 09:45:00,91.35,91.38,91.35,91.38,14896.0,75.3131,75.3378,75.3131,75.3378,14896.0
2019-11-25 09:50:00,91.37,91.41,91.37,91.41,35204.0,75.3296,75.3626,75.3296,75.3626,35204.0
2019-11-25 09:55:00,91.41,91.42,91.4,91.41,11232.0,75.3626,75.3708,75.3543,75.3626,11232.0
2019-11-25 10:00:00,91.41,91.44,91.4,91.43,10282.0,75.3626,75.3873,75.3543,75.3791,10282.0
2019-11-25 10:05:00,91.44,91.45,91.43,91.45,13860.0,75.3873,75.3956,75.3791,75.3956,13860.0
2019-11-25 10:10:00,91.45,91.45,91.44,91.45,15519.0,75.3956,75.3956,75.3873,75.3956,15519.0
2019-11-25 10:15:00,91.45,91.46,91.44,91.46,14630.0,75.3956,75.4038,75.3873,75.4038,14630.0
2019-11-25 10:20:00,91.45,91.46,91.44,91.44,6942.0,75.3956,75.4038,75.3873,75.3873,6942.0
2019-11-25 10:25:00,91.45,91.45,91.43,91.44,22535.0,75.3956,75.3956,75.3791,75.3873,22535.0
2019-11-25 10:30:00,91.44,91.44,91.43,91.44,4094.0,75.3873,75.3873,75.3791,75.3873,4094.0
2019-11-25 10:35:00,91.44,91.44,91.43,91.43,15031.0,75.3873,75.3873,75.3791,75.3791,15031.0
2019-11-25 10:40:00,91.44,91.44,91.43,91.43,2568.0,75.3873,75.3873,75.3791,75.3791,2568.0
2019-11-25 10:45:00,91.44,91.44,91.42,91.43,17290.0,75.3873,75.3873,75.3708,75.3791,17290.0
2019-11-25 10:50:00,91.42,91.43,91.42,91.43,7482.0,75.3708,75.3791,75.3708,75.3791,7482.0
2019-11-25 10:55:00,91.43,91.43,91.41,91.43,15210.0,75.3791,75.3791,75.3626,75.3791,15210.0
2019-11-25 11:00:00,91.42,91.42,91.41,91.41,6146.0,75.3708,75.3708,75.3626,75.3626,6146.0
2019-11-25 11:05:00,91.42,91.42,91.41,91.41,5955.0,75.3708,75.3708,75.3626,75.3626,5955.0
2019-11-25 11:10:00,91.4,91.43,91.4,91.42,12111.0,75.3543,75.3791,75.3543,75.3708,12111.0
2019-11-25 11:15:00,91.42,91.43,91.41,91.43,6171.0,75.3708,75.3791,75.3626,75.3791,6171.0
2019-11-25 11:20:00,91.43,91.43,91.41,91.41,11792.0,75.3791,75.3791,75.3626,75.3626,11792.0
2019-11-25 11:25:00,91.42,91.43,91.41,91.42,12007.0,75.3708,75.3791,75.3626,75.3708,12007.0
2019-11-25 11:30:00,91.42,91.42,91.41,91.42,5992.0,75.3708,75.3708,75.3626,75.3708,5992.0
2019-11-25 11:35:00,91.42,91.42,91.41,91.41,4701.0,75.3708,75.3708,75.3626,75.3626,4701.0
2019-11-25 11:40:00,91.41,91.42,91.4,91.41,15602.0,75.3626,75.3708,75.3543,75.3626,15602.0
2019-11-25 11:45:00,91.4,91.42,91.4,91.41,4284.0,75.3543,75.3708,75.3543,75.3626,4284.0
2019-11-25 11:50:00,91.42,91.43,91.41,91.42,7827.0,75.3708,75.3791,75.3626,75.3708,7827.0
2019-11-25 11:55:00,91.42,91.42,91.41,91.42,5018.0,75.3708,75.3708,75.3626,75.3708,5018.0
2019-11-25 12:00:00,91.42,91.43,91.41,91.42,34153.0,75.3708,75.3791,75.3626,75.3708,34153.0
2019-11-25 12:05:00,91.42,91.43,91.41,91.42,38680.0,75.3708,75.3791,75.3626,75.3708,38680.0
2019-11-25 12:10:00,91.43,91.43,91.42,91.42,4124.0,75.3791,75.3791,75.3708,75.3708,4124.0
2019-11-25 12:15:00,91.42,91.44,91.41,91.44,12433.0,75.3708,75.3873,75.3626,75.3873,12433.0
2019-11-25 12:20:00,91.43,91.44,91.43,91.44,2822.0,75.3791,75.3873,75.3791,75.3873,2822.0
2019-11-25 12:25:00,91.44,91.44,91.43,91.43,3470.0,75.3873,75.3873,75.3791,75.3791,3470.0
2019-11-25 12:30:00,91.44,91.44,91.41,91.41,6498.0,75.3873,75.3873,75.3626,75.3626,6498.0
2019-11-25 12:35:00,91.42,91.42,91.4,91.41,47281.0,75.3708,75.3708,75.3543,75.3626,47281.0
2019-11-25 12:40:00,91.41,91.42,91.4,91.42,16241.0,75.3626,75.3708,75.3543,75.3708,16241.0
2019-11-25 12:45:00,91.41,91.42,91.41,91.42,12055.0,75.3626,75.3708,75.3626,75.3708,12055.0
2019-11-25 12:50:00,91.42,91.42,91.4,91.41,13723.0,75.3708,75.3708,75.3543,75.3626,13723.0
2019-11-25 12:55:00,91.42,91.42,91.41,91.41,3107.0,75.3708,75.3708,75.3626,75.3626,3107.0
2019-11-25 13:00:00,91.42,91.43,91.41,91.43,14726.0,75.3708,75.3791,75.3626,75.3791,14726.0
2019-11-25 13:05:00,91.42,91.42,91.4,91.42,2137.0,75.3708,75.3708,75.3543,75.3708,2137.0
2019-11-25 13:10:00,91.42,91.43,91.41,91.42,1830.0,75.3708,75.3791,75.3626,75.3708,1830.0
2019-11-25 13:15:00,91.41,91.42,91.4,91.4,4413.0,75.3626,75.3708,75.3543,75.3543,4413.0
2019-11-25 13:20:00,91.41,91.41,91.4,91.41,1174.0,75.3626,75.3626,75.3543,75.3626,1174.0
2019-11-25 13:25:00,91.41,91.42,91.4,91.41,8427.0,75.3626,75.3708,75.3543,75.3626,8427.0
2019-11-25 13:30:00,91.42,91.43,91.41,91.42,12912.0,75.3708,75.3791,75.3626,75.3708,12912.0
2019-11-25 13:35:00,91.41,91.42,91.41,91.42,3394.0,75.3626,75.3708,75.3626,75.3708,3394.0
2019-11-25 13:40:00,91.41,91.43,91.41,91.43,3419.0,75.3626,75.3791,75.3626,75.3791,3419.0
2019-11-25 13:45:00,91.43,91.43,91.42,91.43,2178.0,75.3791,75.3791,75.3708,75.3791,2178.0
2019-11-25 13:50:00,91.43,91.43,91.41,91.42,8933.0,75.3791,75.3791,75.3626,75.3708,8933.0
2019-11-25 13:55:00,91.41,91.42,91.4,91.42,8901.0,75.3626,75.3708,75.3543,75.3708,8901.0
2019-11-25 14:00:00,91.41,91.42,91.4,91.4,10000.0,75.3626,75.3708,75.3543,75.3543,10000.0
2019-11-25 14:05:00,91.41,91.42,91.4,91.41,6879.0,75.3626,75.3708,75.3543,75.3626,6879.0
2019-11-25 14:10:00,91.42,91.42,91.39,91.41,50170.0,75.3708,75.3708,75.3461,75.3626,50170.0
2019-11-25 14:15:00,91.41,91.41,91.39,91.41,29527.0,75.3626,75.3626,75.3461,75.3626,29527.0
2019-11-25 14:20:00,91.41,91.41,91.4,91.41,4885.0,75.3626,75.3626,75.3543,75.3626,4885.0
2019-11-25 14:25:00,91.41,91.41,91.4,91.4,9203.0,75.3626,75.3626,75.3543,75.3543,9203.0
2019-11-25 14:30:00,91.4,91.42,91.4,91.42,11051.0,75.3543,75.3708,75.3543,75.3708,11051.0
2019-11-25 14:35:00,91.42,91.43,91.41,91.42,39090.0,75.3708,75.3791,75.3626,75.3708,39090.0
2019-11-25 14:40:00,91.42,91.44,91.41,91.43,8888.0,75.3708,75.3873,75.3626,75.3791,8888.0
2019-11-25 14:45:00,91.43,91.43,91.42,91.42,8115.0,75.3791,75.3791,75.3708,75.3708,8115.0
2019-11-25 14:50:00,91.43,91.43,91.42,91.43,15421.0,75.3791,75.3791,75.3708,75.3791,15421.0
2019-11-25 14:55:00,91.42,91.43,91.41,91.42,10305.0,75.3708,75.3791,75.3626,75.3708,10305.0
2019-11-25 15:00:00,91.43,91.43,91.41,91.42,11886.0,75.3791,75.3791,75.3626,75.3708,11886.0
2019-11-25 15:05:00,91.42,91.42,91.41,91.42,8185.0,75.3708,75.3708,75.3626,75.3708,8185.0
2019-11-25 15:10:00,91.42,91.42,91.41,91.42,5333.0,75.3708,75.3708,75.3626,75.3708,5333.0
2019-11-25 15:15:00,91.42,91.43,91.42,91.43,13759.0,75.3708,75.3791,75.3708,75.3791,13759.0
2019-11-25 15:20:00,91.43,91.43,91.41,91.43,14168.0,75.3791,75.3791,75.3626,75.3791,14168.0
2019-11-25 15:25:00,91.43,91.43,91.42,91.43,11924.0,75.3791,75.3791,75.3708,75.3791,11924.0
2019-11-25 15:30:00,91.43,91.44,91.42,91.43,14379.0,75.3791,75.3873,75.3708,75.3791,14379.0
2019-11-25 15:35:00,91.43,91.43,91.42,91.43,12327.0,75.3791,75.3791,75.3708,75.3791,12327.0
2019-11-25 15:40:00,91.43,91.44,91.42,91.43,8600.0,75.3791,75.3873,75.3708,75.3791,8600.0
2019-11-25 15:45:00,91.42,91.44,91.42,91.44,9056.0,75.3708,75.3873,75.3708,75.3873,9056.0
2019-11-25 15:50:00,91.43,91.44,91.42,91.43,5284.0,75.3791,75.3873,75.3708,75.3791,5284.0
2019-11-25 15:55:00,91.43,91.44,91.42,91.43,35715.0,75.3791,75.3873,75.3708,75.3791,35715.0
2019-11-26 09:30:00,91.55,91.55,91.51,91.52,40535.0,75.478,75.478,75.445,75.4533,40535.0
2019-11-26 09:35:00,91.52,91.53,91.51,91.53,25475.0,75.4533,75.4615,75.445,75.4615,25475.0
2019-11-26 09:40:00,91.53,91.54,91.52,91.53,3345.0,75.4615,75.4698,75.4533,75.4615,3345.0
2019-11-26 09:45:00,91.54,91.54,91.52,91.54,8815.0,75.4698,75.4698,75.4533,75.4698,8815.0
2019-11-26 09:50:00,91.53,91.55,91.53,91.54,47698.0,75.4615,75.478,75.4615,75.4698,47698.0
2019-11-26 09:55:00,91.55,91.55,91.54,91.54,6241.0,75.478,75.478,75.4698,75.4698,6241.0
2019-11-26 10:00:00,91.55,91.55,91.53,91.54,19207.0,75.478,75.478,75.4615,75.4698,19207.0
2019-11-26 10:05:00,91.54,91.54,91.53,91.54,9048.0,75.4698,75.4698,75.4615,75.4698,9048.0
2019-11-26 10:10:00,91.53,91.54,91.53,91.54,2279.0,75.4615,75.4698,75.4615,75.4698,2279.0
2019-11-26 10:15:00,91.54,91.54,91.53,91.54,7091.0,75.4698,75.4698,75.4615,75.4698,7091.0
2019-11-26 10:20:00,91.54,91.56,91.53,91.55,3559.0,75.4698,75.4862,75.4615,75.478,3559.0
2019-11-26 10:25:00,91.56,91.56,91.55,91.55,18376.0,75.4862,75.4862,75.478,75.478,18376.0
2019-11-26 10:30:00,91.56,91.56,91.55,91.56,15558.0,75.4862,75.4862,75.478,75.4862,15558.0
2019-11-26 10:35:00,91.56,91.58,91.55,91.58,14156.0,75.4862,75.5027,75.478,75.5027,14156.0
2019-11-26 10:40:00,91.58,91.59,91.57,91.58,22191.0,75.5027,75.511,75.4945,75.5027,22191.0
2019-11-26 10:45:00,91.57,91.58,91.56,91.56,10154.0,75.4945,75.5027,75.4862,75.4862,10154.0
2019-11-26 10:50:00,91.57,91.58,91.56,91.57,11750.0,75.4945,75.5027,75.4862,75.4945,11750.0
2019-11-26 10:55:00,91.56,91.57,91.56,91.56,5700.0,75.4862,75.4945,75.4862,75.4862,5700.0
2019-11-26 11:00:00,91.56,91.58,91.56,91.58,28022.0,75.4862,75.5027,75.4862,75.5027,28022.0
2019-11-26 11:05:00,91.58,91.58,91.57,91.58,8856.0,75.5027,75.5027,75.4945,75.5027,8856.0
2019-11-26 11:10:00,91.58,91.58,91.57,91.58,21015.0,75.5027,75.5027,75.4945,75.5027,21015.0
2019-11-26 11:15:00,91.58,91.59,91.57,91.59,7474.0,75.5027,75.511,75.4945,75.511,7474.0
2019-11-26 11:20:00,91.58,91.59,91.58,91.59,3390.0,75.5027,75.511,75.5027,75.511,3390.0
2019-11-26 11:25:00,91.59,91.59,91.58,91.59,4245.0,75.511,75.511,75.5027,75.511,4245.0
2019-11-26 11:30:00,91.59,91.59,91.58,91.58,13607.0,75.511,75.511,75.5027,75.5027,13607.0
2019-11-26 11:35:00,91.59,91.59,91.56,91.56,33556.0,75.511,75.511,75.4862,75.4862,33556.0
2019-11-26 11:40:00,91.57,91.57,91.55,91.55,8019.0,75.4945,75.4945,75.478,75.478,8019.0
2019-11-26 11:45:00,91.55,91.55,91.54,91.55,39414.0,75.478,75.478,75.4698,75.478,39414.0
2019-11-26 11:50:00,91.55,91.56,91.54,91.54,4082.0,75.478,75.4862,75.4698,75.4698,4082.0
2019-11-26 11:55:00,91.54,91.54,91.52,91.53,10417.0,75.4698,75.4698,75.4533,75.4615,10417.0
2019-11-26 12:00:00,91.52,91.52,91.51,91.51,13131.0,75.4533,75.4533,75.445,75.445,13131.0
2019-11-26 12:05:00,91.51,91.52,91.51,91.52,3764.0,75.445,75.4533,75.445,75.4533,3764.0
2019-11-26 12:10:00,91.52,91.52,91.51,91.52,3016.0,75.4533,75.4533,75.445,75.4533,3016.0
2019-11-26 12:15:00,91.52,91.52,91.51,91.52,4290.0,75.4533,75.4533,75.445,75.4533,4290.0
2019-11-26 12:20:00,91.52,91.53,91.51,91.52,20179.0,75.4533,75.4615,75.445,75.4533,20179.0
2019-11-26 12:25:00,91.53,91.53,91.51,91.52,8195.0,75.4615,75.4615,75.445,75.4533,8195.0
2019-11-26 12:30:00,91.51,91.52,91.51,91.52,8385.0,75.445,75.4533,75.445,75.4533,8385.0
2019-11-26 12:35:00,91.52,91.52,91.51,91.52,6083.0,75.4533,75.4533,75.445,75.4533,6083.0
2019-11-26 12:40:00,91.52,91.52,91.51,91.51,5290.0,75.4533,75.4533,75.445,75.445,5290.0
2019-11-26 12:45:00,91.52,91.53,91.51,91.53,8986.0,75.4533,75.4615,75.445,75.4615,8986.0
2019-11-26 12:50:00,91.52,91.53,91.52,91.53,4616.0,75.4533,75.4615,75.4533,75.4615,4616.0
2019-11-26 12:55:00,91.53,91.53,91.52,91.53,2595.0,75.4615,75.4615,75.4533,75.4615,2595.0
2019-11-26 13:00:00,91.53,91.53,91.51,91.51,7073.0,75.4615,75.4615,75.445,75.445,7073.0
2019-11-26 13:05:00,91.51,91.52,91.51,91.52,3321.0,75.445,75.4533,75.445,75.4533,3321.0
2019-11-26 13:10:00,91.51,91.51,91.5,91.51,12211.0,75.445,75.445,75.4368,75.445,12211.0
2019-11-26 13:15:00,91.51,91.51,91.49,91.49,12078.0,75.445,75.445,75.4285,75.4285,12078.0
2019-11-26 13:20:00,91.49,91.5,91.49,91.49,10570.0,75.4285,75.4368,75.4285,75.4285,10570.0
2019-11-26 13:25:00,91.5,91.5,91.49,91.49,4156.0,75.4368,75.4368,75.4285,75.4285,4156.0
2019-11-26 13:30:00,91.5,91.5,91.49,91.5,10090.0,75.4368,75.4368,75.4285,75.4368,10090.0
2019-11-26 13:35:00,91.5,91.51,91.49,91.51,18867.0,75.4368,75.445,75.4285,75.445,18867.0
2019-11-26 13:40:00,91.5,91.51,91.5,91.5,7532.0,75.4368,75.445,75.4368,75.4368,7532.0
2019-11-26 13:45:00,91.5,91.52,91.5,91.52,7407.0,75.4368,75.4533,75.4368,75.4533,7407.0
2019-11-26 13:50:00,91.52,91.52,91.51,91.52,7912.0,75.4533,75.4533,75.445,75.4533,7912.0
2019-11-26 13:55:00,91.52,91.52,91.5,91.52,21607.0,75.4533,75.4533,75.4368,75.4533,21607.0
2019-11-26 14:00:00,91.52,91.53,91.51,91.52,19349.0,75.4533,75.4615,75.445,75.4533,19349.0
2019-11-26 14:05:00,91.52,91.53,91.52,91.52,5765.0,75.4533,75.4615,75.4533,75.4533,5765.0
2019-11-26 14:10:00,91.52,91.53,91.51,91.52,7895.0,75.4533,75.4615,75.445,75.4533,7895.0
2019-11-26 14:15:00,91.51,91.52,91.51,91.51,6306.0,75.445,75.4533,75.445,75.445,6306.0
2019-11-26 14:20:00,91.52,91.52,91.5,91.51,18090.0,75.4533,75.4533,75.4368,75.445,18090.0
2019-11-26 14:25:00,91.5,91.5,91.49,91.49,14303.0,75.4368,75.4368,75.4285,75.4285,14303.0
2019-11-26 14:30:00,91.5,91.5,91.49,91.49,6900.0,75.4368,75.4368,75.4285,75.4285,6900.0
2019-11-26 14:35:00,91.5,91.5,91.49,91.5,11062.0,75.4368,75.4368,75.4285,75.4368,11062.0
2019-11-26 14:40:00,91.5,91.5,91.49,91.49,5147.0,75.4368,75.4368,75.4285,75.4285,5147.0
2019-11-26 14:45:00,91.49,91.5,91.49,91.49,5830.0,75.4285,75.4368,75.4285,75.4285,5830.0
2019-11-26 14:50:00,91.5,91.51,91.49,91.5,12577.0,75.4368,75.445,75.4285,75.4368,12577.0
2019-11-26 14:55:00,91.51,91.51,91.5,91.51,6013.0,75.445,75.445,75.4368,75.445,6013.0
2019-11-26 15:00:00,91.51,91.52,91.5,91.52,10153.0,75.445,75.4533,75.4368,75.4533,10153.0
2019-11-26 15:05:00,91.51,91.52,91.51,91.51,3387.0,75.445,75.4533,75.445,75.445,3387.0
2019-11-26 15:10:00,91.52,91.52,91.51,91.52,9864.0,75.4533,75.4533,75.445,75.4533,9864.0
2019-11-26 15:15:00,91.51,91.52,91.48,91.49,9278.0,75.445,75.4533,75.4203,75.4285,9278.0
2019-11-26 15:20:00,91.49,91.51,91.49,91.51,11212.0,75.4285,75.445,75.4285,75.445,11212.0
2019-11-26 15:25:00,91.5,91.51,91.5,91.5,10318.0,75.4368,75.445,75.4368,75.4368,10318.0
2019-11-26 15:30:00,91.51,91.52,91.5,91.52,22307.0,75.445,75.4533,75.4368,75.4533,22307.0
2019-11-26 15:35:00,91.52,91.52,91.51,91.52,7631.0,75.4533,75.4533,75.445,75.4533,7631.0
2019-11-26 15:40:00,91.52,91.53,91.52,91.53,6379.0,75.4533,75.4615,75.4533,75.4615,6379.0
2019-11-26 15:45:00,91.53,91.54,91.52,91.52,21690.0,75.4615,75.4698,75.4533,75.4533,21690.0
2019-11-26 15:50:00,91.53,91.53,91.52,91.52,8009.0,75.4615,75.4615,75.4533,75.4533,8009.0
2019-11-26 15:55:00,91.53,91.55,91.52,91.55,25509.0,75.4615,75.478,75.4533,75.478,25509.0
2019-11-27 09:30:00,91.44,91.44,91.39,91.4,17485.0,75.3873,75.3873,75.3461,75.3543,17485.0
2019-11-27 09:35:00,91.4,91.4,91.39,91.4,8430.0,75.3543,75.3543,75.3461,75.3543,8430.0
2019-11-27 09:40:00,91.4,91.42,91.39,91.42,45639.0,75.3543,75.3708,75.3461,75.3708,45639.0
2019-11-27 09:45:00,91.42,91.43,91.41,91.42,25987.0,75.3708,75.3791,75.3626,75.3708,25987.0
2019-11-27 09:50:00,91.41,91.42,91.39,91.4,7129.0,75.3626,75.3708,75.3461,75.3543,7129.0
2019-11-27 09:55:00,91.4,91.4,91.39,91.4,2974.0,75.3543,75.3543,75.3461,75.3543,2974.0
2019-11-27 10:00:00,91.39,91.45,91.39,91.45,49348.0,75.3461,75.3956,75.3461,75.3956,49348.0
2019-11-27 10:05:00,91.45,91.46,91.44,91.46,28357.0,75.3956,75.4038,75.3873,75.4038,28357.0
2019-11-27 10:10:00,91.45,91.45,91.42,91.43,11822.0,75.3956,75.3956,75.3708,75.3791,11822.0
2019-11-27 10:15:00,91.43,91.44,91.42,91.42,7312.0,75.3791,75.3873,75.3708,75.3708,7312.0
2019-11-27 10:20:00,91.42,91.43,91.41,91.42,23000.0,75.3708,75.3791,75.3626,75.3708,23000.0
2019-11-27 10:25:00,91.41,91.43,91.41,91.43,7880.0,75.3626,75.3791,75.3626,75.3791,7880.0
2019-11-27 10:30:00,91.42,91.45,91.42,91.45,9421.0,75.3708,75.3956,75.3708,75.3956,9421.0
2019-11-27 10:35:00,91.44,91.45,91.44,91.45,30894.0,75.3873,75.3956,75.3873,75.3956,30894.0
2019-11-27 10:40:00,91.45,91.45,91.44,91.45,7039.0,75.3956,75.3956,75.3873,75.3956,7039.0
2019-11-27 10:45:00,91.45,91.45,91.43,91.44,10380.0,75.3956,75.3956,75.3791,75.3873,10380.0
2019-11-27 10:50:00,91.44,91.44,91.42,91.42,6920.0,75.3873,75.3873,75.3708,75.3708,6920.0
2019-11-27 10:55:00,91.42,91.43,91.41,91.41,4350.0,75.3708,75.3791,75.3626,75.3626,4350.0
2019-11-27 11:00:00,91.41,91.43,91.4,91.43,22498.0,75.3626,75.3791,75.3543,75.3791,22498.0
2019-11-27 11:05:00,91.43,91.43,91.42,91.43,2390.0,75.3791,75.3791,75.3708,75.3791,2390.0
2019-11-27 11:10:00,91.43,91.43,91.41,91.42,17360.0,75.3791,75.3791,75.3626,75.3708,17360.0
2019-11-27 11:15:00,91.42,91.42,91.41,91.42,8696.0,75.3708,75.3708,75.3626,75.3708,8696.0
2019-11-27 11:20:00,91.42,91.42,91.41,91.41,55005.0,75.3708,75.3708,75.3626,75.3626,55005.0
2019-11-27 11:25:00,91.42,91.42,91.4,91.41,34302.0,75.3708,75.3708,75.3543,75.3626,34302.0
2019-11-27 11:30:00,91.41,91.43,91.4,91.42,37645.0,75.3626,75.3791,75.3543,75.3708,37645.0
2019-11-27 11:35:00,91.42,91.45,91.42,91.45,9436.0,75.3708,75.3956,75.3708,75.3956,9436.0
2019-11-27 11:40:00,91.45,91.45,91.44,91.45,925.0,75.3956,75.3956,75.3873,75.3956,925.0
2019-11-27 11:45:00,91.44,91.46,91.44,91.46,4283.0,75.3873,75.4038,75.3873,75.4038,4283.0
2019-11-27 11:50:00,91.45,91.48,91.45,91.48,6775.0,75.3956,75.4203,75.3956,75.4203,6775.0
2019-11-27 11:55:00,91.48,91.48,91.46,91.47,14909.0,75.4203,75.4203,75.4038,75.412,14909.0
2019-11-27 12:00:00,91.47,91.48,91.47,91.47,17428.0,75.412,75.4203,75.412,75.412,17428.0
2019-11-27 12:05:00,91.48,91.48,91.47,91.48,10139.0,75.4203,75.4203,75.412,75.4203,10139.0
2019-11-27 12:10:00,91.48,91.48,91.47,91.48,1257.0,75.4203,75.4203,75.412,75.4203,1257.0
2019-11-27 12:15:00,91.48,91.49,91.47,91.47,16993.0,75.4203,75.4285,75.412,75.412,16993.0
2019-11-27 12:20:00,91.48,91.48,91.47,91.48,1598.0,75.4203,75.4203,75.412,75.4203,1598.0
2019-11-27 12:25:00,91.48,91.48,91.46,91.46,8951.0,75.4203,75.4203,75.4038,75.4038,8951.0
2019-11-27 12:30:00,91.46,91.47,91.46,91.47,10050.0,75.4038,75.412,75.4038,75.412,10050.0
2019-11-27 12:35:00,91.47,91.47,91.46,91.47,11839.0,75.412,75.412,75.4038,75.412,11839.0
2019-11-27 12:40:00,91.47,91.49,91.46,91.49,5154.0,75.412,75.4285,75.4038,75.4285,5154.0
2019-11-27 12:45:00,91.48,91.49,91.48,91.49,2047.0,75.4203,75.4285,75.4203,75.4285,2047.0
2019-11-27 12:50:00,91.49,91.49,91.48,91.49,5165.0,75.4285,75.4285,75.4203,75.4285,5165.0
2019-11-27 12:55:00,91.49,91.49,91.48,91.48,1474.0,75.4285,75.4285,75.4203,75.4203,1474.0
2019-11-27 13:00:00,91.49,91.49,91.47,91.48,45265.0,75.4285,75.4285,75.412,75.4203,45265.0
2019-11-27 13:05:00,91.48,91.48,91.46,91.47,8527.0,75.4203,75.4203,75.4038,75.412,8527.0
2019-11-27 13:10:00,91.47,91.48,91.46,91.48,2452.0,75.412,75.4203,75.4038,75.4203,2452.0
2019-11-27 13:15:00,91.48,91.48,91.46,91.46,18993.0,75.4203,75.4203,75.4038,75.4038,18993.0
2019-11-27 13:20:00,91.46,91.47,91.46,91.47,5673.0,75.4038,75.412,75.4038,75.412,5673.0
2019-11-27 13:25:00,91.47,91.48,91.47,91.47,15187.0,75.412,75.4203,75.412,75.412,15187.0
2019-11-27 13:30:00,91.48,91.48,91.47,91.47,9381.0,75.4203,75.4203,75.412,75.412,9381.0
2019-11-27 13:35:00,91.47,91.47,91.46,91.47,37036.0,75.412,75.412,75.4038,75.412,37036.0
2019-11-27 13:40:00,91.48,91.48,91.47,91.48,7976.0,75.4203,75.4203,75.412,75.4203,7976.0
2019-11-27 13:45:00,91.48,91.49,91.47,91.49,72716.0,75.4203,75.4285,75.412,75.4285,72716.0
2019-11-27 13:50:00,91.48,91.49,91.47,91.47,24855.0,75.4203,75.4285,75.412,75.412,24855.0
2019-11-27 13:55:00,91.48,91.48,91.47,91.48,8289.0,75.4203,75.4203,75.412,75.4203,8289.0
2019-11-27 14:00:00,91.48,91.49,91.47,91.49,19346.0,75.4203,75.4285,75.412,75.4285,19346.0
2019-11-27 14:05:00,91.49,91.49,91.48,91.48,3475.0,75.4285,75.4285,75.4203,75.4203,3475.0
2019-11-27 14:10:00,91.48,91.49,91.48,91.49,4624.0,75.4203,75.4285,75.4203,75.4285,4624.0
2019-11-27 14:15:00,91.49,91.5,91.48,91.48,39038.0,75.4285,75.4368,75.4203,75.4203,39038.0
2019-11-27 14:20:00,91.48,91.49,91.48,91.49,6090.0,75.4203,75.4285,75.4203,75.4285,6090.0
2019-11-27 14:25:00,91.49,91.49,91.47,91.48,13147.0,75.4285,75.4285,75.412,75.4203,13147.0
2019-11-27 14:30:00,91.48,91.48,91.47,91.48,15097.0,75.4203,75.4203,75.412,75.4203,15097.0
2019-11-27 14:35:00,91.47,91.48,91.46,91.46,11827.0,75.412,75.4203,75.4038,75.4038,11827.0
2019-11-27 14:40:00,91.47,91.47,91.46,91.47,5457.0,75.412,75.412,75.4038,75.412,5457.0
2019-11-27 14:45:00,91.46,91.47,91.46,91.47,19150.0,75.4038,75.412,75.4038,75.412,19150.0
2019-11-27 14:50:00,91.47,91.5,91.46,91.49,13325.0,75.412,75.4368,75.4038,75.4285,13325.0
2019-11-27 14:55:00,91.49,91.49,91.47,91.49,18345.0,75.4285,75.4285,75.412,75.4285,18345.0
2019-11-27 15:00:00,91.48,91.49,91.48,91.48,13457.0,75.4203,75.4285,75.4203,75.4203,13457.0
2019-11-27 15:05:00,91.48,91.49,91.46,91.47,28744.0,75.4203,75.4285,75.4038,75.412,28744.0
2019-11-27 15:10:00,91.47,91.47,91.46,91.46,4423.0,75.412,75.412,75.4038,75.4038,4423.0
2019-11-27 15:15:00,91.47,91.47,91.46,91.47,1069.0,75.412,75.412,75.4038,75.412,1069.0
2019-11-27 15:20:00,91.47,91.47,91.46,91.47,20124.0,75.412,75.412,75.4038,75.412,20124.0
2019-11-27 15:25:00,91.46,91.47,91.45,91.45,21609.0,75.4038,75.412,75.3956,75.3956,21609.0
2019-11-27 15:30:00,91.45,91.47,91.45,91.47,16156.0,75.3956,75.412,75.3956,75.412,16156.0
2019-11-27 15:35:00,91.47,91.47,91.46,91.47,34031.0,75.412,75.412,75.4038,75.412,34031.0
2019-11-27 15:40:00,91.47,91.48,91.47,91.48,11388.0,75.412,75.4203,75.412,75.4203,11388.0
2019-11-27 15:45:00,91.48,91.48,91.47,91.47,6492.0,75.4203,75.4203,75.412,75.412,6492.0
2019-11-27 15:50:00,91.47,91.47,91.46,91.47,14914.0,75.412,75.412,75.4038,75.412,14914.0
2019-11-27 15:55:00,91.47,91.48,91.46,91.48,60871.0,75.412,75.4203,75.4038,75.4203,60871.0
2019-11-29 09:30:00,91.42,91.42,91.4,91.42,61565.0,75.3708,75.3708,75.3543,75.3708,61565.0
2019-11-29 09:35:00,91.41,91.41,91.37,91.38,9721.0,75.3626,75.3626,75.3296,75.3378,9721.0
2019-11-29 09:40:00,91.37,91.38,91.33,91.34,9228.0,75.3296,75.3378,75.2966,75.3049,9228.0
2019-11-29 09:45:00,91.35,91.37,91.35,91.37,15375.0,75.3131,75.3296,75.3131,75.3296,15375.0
2019-11-29 09:50:00,91.37,91.39,91.36,91.39,1755640.0,75.3296,75.3461,75.3214,75.3461,1755640.0
2019-11-29 09:55:00,91.4,91.4,91.37,91.4,9465.0,75.3543,75.3543,75.3296,75.3543,9465.0
2019-11-29 10:00:00,91.4,91.42,91.39,91.4,12789.0,75.3543,75.3708,75.3461,75.3543,12789.0
2019-11-29 10:05:00,91.4,91.42,91.4,91.42,22270.0,75.3543,75.3708,75.3543,75.3708,22270.0
2019-11-29 10:10:00,91.42,91.43,91.41,91.43,14739.0,75.3708,75.3791,75.3626,75.3791,14739.0
2019-11-29 10:15:00,91.43,91.44,91.42,91.44,5104.0,75.3791,75.3873,75.3708,75.3873,5104.0
2019-11-29 10:20:00,91.44,91.44,91.38,91.41,181563.0,75.3873,75.3873,75.3378,75.3626,181563.0
2019-11-29 10:25:00,91.4,91.41,91.37,91.38,47033.0,75.3543,75.3626,75.3296,75.3378,47033.0
2019-11-29 10:30:00,91.37,91.37,91.33,91.35,326669.0,75.3296,75.3296,75.2966,75.3131,326669.0
2019-11-29 10:35:00,91.36,91.39,91.34,91.38,15349.0,75.3214,75.3461,75.3049,75.3378,15349.0
2019-11-29 10:40:00,91.37,91.38,91.35,91.37,19693.0,75.3296,75.3378,75.3131,75.3296,19693.0
2019-11-29 10:45:00,91.37,91.38,91.35,91.37,13081.0,75.3296,75.3378,75.3131,75.3296,13081.0
2019-11-29 10:50:00,91.38,91.39,91.37,91.38,19129.0,75.3378,75.3461,75.3296,75.3378,19129.0
2019-11-29 10:55:00,91.38,91.39,91.36,91.36,7922.0,75.3378,75.3461,75.3214,75.3214,7922.0
2019-11-29 11:00:00,91.37,91.38,91.36,91.38,5487.0,75.3296,75.3378,75.3214,75.3378,5487.0
2019-11-29 11:05:00,91.38,91.39,91.37,91.38,5041.0,75.3378,75.3461,75.3296,75.3378,5041.0
2019-11-29 11:10:00,91.39,91.4,91.38,91.4,6215.0,75.3461,75.3543,75.3378,75.3543,6215.0
2019-11-29 11:15:00,91.4,91.4,91.38,91.4,8643.0,75.3543,75.3543,75.3378,75.3543,8643.0
2019-11-29 11:20:00,91.4,91.41,91.38,91.39,6845.0,75.3543,75.3626,75.3378,75.3461,6845.0
2019-11-29 11:25:00,91.39,91.41,91.39,91.41,9368.0,75.3461,75.3626,75.3461,75.3626,9368.0
2019-11-29 11:30:00,91.41,91.42,91.4,91.42,4818.0,75.3626,75.3708,75.3543,75.3708,4818.0
2019-11-29 11:35:00,91.42,91.42,91.41,91.42,5210.0,75.3708,75.3708,75.3626,75.3708,5210.0
2019-11-29 11:40:00,91.42,91.43,91.41,91.43,32572.0,75.3708,75.3791,75.3626,75.3791,32572.0
2019-11-29 11:45:00,91.43,91.45,91.43,91.45,5317.0,75.3791,75.3956,75.3791,75.3956,5317.0
2019-11-29 11:50:00,91.44,91.45,91.44,91.44,11029.0,75.3873,75.3956,75.3873,75.3873,11029.0
2019-11-29 11:55:00,91.44,91.45,91.43,91.45,29735.0,75.3873,75.3956,75.3791,75.3956,29735.0
2019-11-29 12:00:00,91.45,91.46,91.44,91.45,31439.0,75.3956,75.4038,75.3873,75.3956,31439.0
2019-11-29 12:05:00,91.45,91.46,91.45,91.46,8979.0,75.3956,75.4038,75.3956,75.4038,8979.0
2019-11-29 12:10:00,91.45,91.46,91.44,91.45,29167.0,75.3956,75.4038,75.3873,75.3956,29167.0
2019-11-29 12:15:00,91.44,91.45,91.43,91.44,39721.0,75.3873,75.3956,75.3791,75.3873,39721.0
2019-11-29 12:20:00,91.43,91.44,91.43,91.44,59158.0,75.3791,75.3873,75.3791,75.3873,59158.0
2019-11-29 12:25:00,91.44,91.45,91.43,91.44,14811.0,75.3873,75.3956,75.3791,75.3873,14811.0
2019-11-29 12:30:00,91.44,91.44,91.42,91.44,8620.0,75.3873,75.3873,75.3708,75.3873,8620.0
2019-11-29 12:35:00,91.43,91.44,91.41,91.41,10304.0,75.3791,75.3873,75.3626,75.3626,10304.0
2019-11-29 12:40:00,91.42,91.42,91.38,91.39,13767.0,75.3708,75.3708,75.3378,75.3461,13767.0
2019-11-29 12:45:00,91.39,91.39,91.36,91.36,8450.0,75.3461,75.3461,75.3214,75.3214,8450.0
2019-11-29 12:50:00,91.35,91.36,91.35,91.35,2825.0,75.3131,75.3214,75.3131,75.3131,2825.0
2019-11-29 12:55:00,91.35,91.39,91.35,91.39,14027.0,75.3131,75.3461,75.3131,75.3461,14027.0
2019-12-02 09:30:00,90.91,90.91,90.87,90.88,80356.0,75.1501,75.1501,75.117,75.1253,80356.0
2019-12-02 09:35:00,90.87,90.89,90.86,90.87,28929.0,75.117,75.1336,75.1088,75.117,28929.0
2019-12-02 09:40:00,90.87,90.88,90.83,90.83,44769.0,75.117,75.1253,75.084,75.084,44769.0
2019-12-02 09:45:00,90.83,90.84,90.79,90.79,19627.0,75.084,75.0922,75.0509,75.0509,19627.0
2019-12-02 09:50:00,90.8,90.83,90.8,90.82,40763.0,75.0592,75.084,75.0592,75.0757,40763.0
2019-12-02 09:55:00,90.82,90.82,90.77,90.8,79175.0,75.0757,75.0757,75.0344,75.0592,79175.0
2019-12-02 10:00:00,90.82,91.08,90.81,90.93,75832.0,75.0757,75.2906,75.0674,75.1666,75832.0
2019-12-02 10:05:00,90.95,90.95,90.9,90.91,9945.0,75.1832,75.1832,75.1418,75.1501,9945.0
2019-12-02 10:10:00,90.91,90.92,90.88,90.9,8249.0,75.1501,75.1584,75.1253,75.1418,8249.0
2019-12-02 10:15:00,90.88,90.89,90.85,90.89,12108.0,75.1253,75.1336,75.1005,75.1336,12108.0
2019-12-02 10:20:00,90.9,90.9,90.84,90.85,8250.0,75.1418,75.1418,75.0922,75.1005,8250.0
2019-12-02 10:25:00,90.84,90.86,90.82,90.85,14598.0,75.0922,75.1088,75.0757,75.1005,14598.0
2019-12-02 10:30:00,90.86,90.86,90.84,90.85,4519.0,75.1088,75.1088,75.0922,75.1005,4519.0
2019-12-02 10:35:00,90.86,90.91,90.86,90.89,92542.0,75.1088,75.1501,75.1088,75.1336,92542.0
2019-12-02 10:40:00,90.87,90.89,90.84,90.84,12842.0,75.117,75.1336,75.0922,75.0922,12842.0
2019-12-02 10:45:00,90.84,90.92,90.84,90.9,18047.0,75.0922,75.1584,75.0922,75.1418,18047.0
2019-12-02 10:50:00,90.9,90.9,90.88,90.89,10523.0,75.1418,75.1418,75.1253,75.1336,10523.0
2019-12-02 10:55:00,90.89,90.91,90.88,90.9,11140.0,75.1336,75.1501,75.1253,75.1418,11140.0
2019-12-02 11:00:00,90.9,90.9,90.87,90.9,9674.0,75.1418,75.1418,75.117,75.1418,9674.0
2019-12-02 11:05:00,90.9,90.92,90.89,90.91,26131.0,75.1418,75.1584,75.1336,75.1501,26131.0
2019-12-02 11:10:00,90.91,90.93,90.9,90.9,3967.0,75.1501,75.1666,75.1418,75.1418,3967.0
2019-12-02 11:15:00,90.9,90.91,90.89,90.89,7288.0,75.1418,75.1501,75.1336,75.1336,7288.0
2019-12-02 11:20:00,90.9,90.92,90.89,90.92,30525.0,75.1418,75.1584,75.1336,75.1584,30525.0
2019-12-02 11:25:00,90.92,90.93,90.89,90.93,8056.0,75.1584,75.1666,75.1336,75.1666,8056.0
2019-12-02 11:30:00,90.93,90.94,90.92,90.92,2801.0,75.1666,75.1749,75.1584,75.1584,2801.0
2019-12-02 11:35:00,90.93,90.93,90.91,90.93,5080.0,75.1666,75.1666,75.1501,75.1666,5080.0
2019-12-02 11:40:00,90.93,90.93,90.9,90.93,1573.0,75.1666,75.1666,75.1418,75.1666,1573.0
2019-12-02 11:45:00,90.93,90.94,90.92,90.93,13812.0,75.1666,75.1749,75.1584,75.1666,13812.0
2019-12-02 11:50:00,90.94,90.94,90.91,90.92,4571.0,75.1749,75.1749,75.1501,75.1584,4571.0
2019-12-02 11:55:00,90.91,90.92,90.89,90.91,7421.0,75.1501,75.1584,75.1336,75.1501,7421.0
2019-12-02 12:00:00,90.9,90.91,90.9,90.91,1749.0,75.1418,75.1501,75.1418,75.1501,1749.0
2019-12-02 12:05:00,90.91,90.91,90.89,90.9,5861.0,75.1501,75.1501,75.1336,75.1418,5861.0
2019-12-02 12:10:00,90.9,90.92,90.89,90.91,343961.0,75.1418,75.1584,75.1336,75.1501,343961.0
2019-12-02 12:15:00,90.91,90.91,90.9,90.91,7481.0,75.1501,75.1501,75.1418,75.1501,7481.0
2019-12-02 12:20:00,90.91,90.92,90.9,90.92,4533.0,75.1501,75.1584,75.1418,75.1584,4533.0
2019-12-02 12:25:00,90.92,90.93,90.9,90.91,68905.0,75.1584,75.1666,75.1418,75.1501,68905.0
2019-12-02 12:30:00,90.91,90.93,90.91,90.93,37321.0,75.1501,75.1666,75.1501,75.1666,37321.0
2019-12-02 12:35:00,90.92,90.93,90.92,90.92,4647.0,75.1584,75.1666,75.1584,75.1584,4647.0
2019-12-02 12:40:00,90.92,90.93,90.91,90.93,11538.0,75.1584,75.1666,75.1501,75.1666,11538.0
2019-12-02 12:45:00,90.93,90.96,90.93,90.96,21067.0,75.1666,75.1914,75.1666,75.1914,21067.0
2019-12-02 12:50:00,90.96,90.97,90.95,90.95,9003.0,75.1914,75.1997,75.1832,75.1832,9003.0
2019-12-02 12:55:00,90.95,90.97,90.94,90.97,6341.0,75.1832,75.1997,75.1749,75.1997,6341.0
2019-12-02 13:00:00,90.96,90.97,90.95,90.96,4113.0,75.1914,75.1997,75.1832,75.1914,4113.0
2019-12-02 13:05:00,90.97,90.98,90.95,90.95,2509.0,75.1997,75.208,75.1832,75.1832,2509.0
2019-12-02 13:10:00,90.95,90.97,90.95,90.96,3930.0,75.1832,75.1997,75.1832,75.1914,3930.0
2019-12-02 13:15:00,90.95,90.96,90.95,90.96,9500.0,75.1832,75.1914,75.1832,75.1914,9500.0
2019-12-02 13:20:00,90.95,90.97,90.94,90.95,6294.0,75.1832,75.1997,75.1749,75.1832,6294.0
2019-12-02 13:25:00,90.95,90.95,90.94,90.94,2811.0,75.1832,75.1832,75.1749,75.1749,2811.0
2019-12-02 13:30:00,90.95,90.96,90.94,90.94,8484.0,75.1832,75.1914,75.1749,75.1749,8484.0
2019-12-02 13:35:00,90.94,90.95,90.94,90.95,2411.0,75.1749,75.1832,75.1749,75.1832,2411.0
2019-12-02 13:40:00,90.95,90.96,90.94,90.95,4656.0,75.1832,75.1914,75.1749,75.1832,4656.0
2019-12-02 13:45:00,90.96,90.96,90.95,90.95,6136.0,75.1914,75.1914,75.1832,75.1832,6136.0
2019-12-02 13:50:00,90.95,90.96,90.95,90.96,6537.0,75.1832,75.1914,75.1832,75.1914,6537.0
2019-12-02 13:55:00,90.95,90.96,90.94,90.95,6611.0,75.1832,75.1914,75.1749,75.1832,6611.0
2019-12-02 14:00:00,90.95,90.96,90.94,90.96,12237.0,75.1832,75.1914,75.1749,75.1914,12237.0
2019-12-02 14:05:00,90.95,90.96,90.95,90.96,14396.0,75.1832,75.1914,75.1832,75.1914,14396.0
2019-12-02 14:10:00,90.95,90.97,90.95,90.97,6349.0,75.1832,75.1997,75.1832,75.1997,6349.0
2019-12-02 14:15:00,90.97,90.97,90.96,90.97,9119.0,75.1997,75.1997,75.1914,75.1997,9119.0
2019-12-02 14:20:00,90.97,90.97,90.93,90.94,8994.0,75.1997,75.1997,75.1666,75.1749,8994.0
2019-12-02 14:25:00,90.93,90.93,90.91,90.92,7718.0,75.1666,75.1666,75.1501,75.1584,7718.0
2019-12-02 14:30:00,90.91,90.92,90.9,90.9,25900.0,75.1501,75.1584,75.1418,75.1418,25900.0
2019-12-02 14:35:00,90.9,90.92,90.9,90.92,8391.0,75.1418,75.1584,75.1418,75.1584,8391.0
2019-12-02 14:40:00,90.92,90.93,90.92,90.93,5266.0,75.1584,75.1666,75.1584,75.1666,5266.0
2019-12-02 14:45:00,90.92,90.95,90.92,90.94,17815.0,75.1584,75.1832,75.1584,75.1749,17815.0
2019-12-02 14:50:00,90.94,90.94,90.92,90.93,9830.0,75.1749,75.1749,75.1584,75.1666,9830.0
2019-12-02 14:55:00,90.93,90.93,90.9,90.91,13875.0,75.1666,75.1666,75.1418,75.1501,13875.0
2019-12-02 15:00:00,90.91,90.95,90.91,90.94,49013.0,75.1501,75.1832,75.1501,75.1749,49013.0
2019-12-02 15:05:00,90.94,90.94,90.92,90.93,17456.0,75.1749,75.1749,75.1584,75.1666,17456.0
2019-12-02 15:10:00,90.93,90.94,90.9,90.9,28664.0,75.1666,75.1749,75.1418,75.1418,28664.0
2019-12-02 15:15:00,90.91,90.93,90.9,90.93,16482.0,75.1501,75.1666,75.1418,75.1666,16482.0
2019-12-02 15:20:00,90.93,90.93,90.91,90.91,4855.0,75.1666,75.1666,75.1501,75.1501,4855.0
2019-12-02 15:25:00,90.93,90.93,90.91,90.91,4624.0,75.1666,75.1666,75.1501,75.1501,4624.0
2019-12-02 15:30:00,90.9,90.92,90.9,90.91,1791.0,75.1418,75.1584,75.1418,75.1501,1791.0
2019-12-02 15:35:00,90.92,90.93,90.91,90.93,16052.0,75.1584,75.1666,75.1501,75.1666,16052.0
2019-12-02 15:40:00,90.93,90.93,90.92,90.92,73581.0,75.1666,75.1666,75.1584,75.1584,73581.0
2019-12-02 15:45:00,90.92,90.93,90.92,90.93,57346.0,75.1584,75.1666,75.1584,75.1666,57346.0
2019-12-02 15:50:00,90.93,90.93,90.9,90.92,48551.0,75.1666,75.1666,75.1418,75.1584,48551.0
2019-12-02 15:55:00,90.92,90.92,90.91,90.92,21649.0,75.1584,75.1584,75.1501,75.1584,21649.0
2019-12-03 09:30:00,91.2,91.24,91.18,91.2,47221.0,75.3898,75.4229,75.3733,75.3898,47221.0
2019-12-03 09:35:00,91.21,91.21,91.19,91.21,6130.0,75.3981,75.3981,75.3816,75.3981,6130.0
2019-12-03 09:40:00,91.21,91.22,91.19,91.22,23458.0,75.3981,75.4064,75.3816,75.4064,23458.0
2019-12-03 09:45:00,91.22,91.3,91.2,91.29,155127.0,75.4064,75.4725,75.3898,75.4642,155127.0
2019-12-03 09:50:00,91.29,91.33,91.29,91.3,13267.0,75.4642,75.4973,75.4642,75.4725,13267.0
2019-12-03 09:55:00,91.3,91.32,91.24,91.27,1085388.0,75.4725,75.489,75.4229,75.4477,1085388.0
2019-12-03 10:00:00,91.27,91.28,91.26,91.28,16433.0,75.4477,75.456,75.4394,75.456,16433.0
2019-12-03 10:05:00,91.28,91.29,91.27,91.27,16654.0,75.456,75.4642,75.4477,75.4477,16654.0
2019-12-03 10:10:00,91.28,91.31,91.27,91.31,15659.0,75.456,75.4808,75.4477,75.4808,15659.0
2019-12-03 10:15:00,91.31,91.34,91.3,91.32,21525.0,75.4808,75.5056,75.4725,75.489,21525.0
2019-12-03 10:20:00,91.32,91.35,91.32,91.34,29088.0,75.489,75.5138,75.489,75.5056,29088.0
2019-12-03 10:25:00,91.35,91.37,91.35,91.37,76393.0,75.5138,75.5304,75.5138,75.5304,76393.0
2019-12-03 10:30:00,91.36,91.38,91.35,91.35,124168.0,75.5221,75.5386,75.5138,75.5138,124168.0
2019-12-03 10:35:00,91.36,91.37,91.35,91.36,21869.0,75.5221,75.5304,75.5138,75.5221,21869.0
2019-12-03 10:40:00,91.36,91.38,91.36,91.36,42476.0,75.5221,75.5386,75.5221,75.5221,42476.0
2019-12-03 10:45:00,91.37,91.41,91.36,91.4,23471.0,75.5304,75.5634,75.5221,75.5552,23471.0
2019-12-03 10:50:00,91.41,91.46,91.4,91.46,20936.0,75.5634,75.6048,75.5552,75.6048,20936.0
2019-12-03 10:55:00,91.46,91.49,91.45,91.47,17502.0,75.6048,75.6296,75.5965,75.613,17502.0
2019-12-03 11:00:00,91.47,91.49,91.46,91.48,11820.0,75.613,75.6296,75.6048,75.6213,11820.0
2019-12-03 11:05:00,91.48,91.49,91.45,91.45,29867.0,75.6213,75.6296,75.5965,75.5965,29867.0
2019-12-03 11:10:00,91.45,91.49,91.45,91.46,92228.0,75.5965,75.6296,75.5965,75.6048,92228.0
2019-12-03 11:15:00,91.47,91.47,91.46,91.47,8531.0,75.613,75.613,75.6048,75.613,8531.0
2019-12-03 11:20:00,91.47,91.47,91.46,91.47,21332.0,75.613,75.613,75.6048,75.613,21332.0
2019-12-03 11:25:00,91.47,91.49,91.46,91.48,22944.0,75.613,75.6296,75.6048,75.6213,22944.0
2019-12-03 11:30:00,91.48,91.5,91.48,91.49,17009.0,75.6213,75.6378,75.6213,75.6296,17009.0
2019-12-03 11:35:00,91.49,91.5,91.48,91.48,636216.0,75.6296,75.6378,75.6213,75.6213,636216.0
2019-12-03 11:40:00,91.49,91.49,91.47,91.49,87209.0,75.6296,75.6296,75.613,75.6296,87209.0
2019-12-03 11:45:00,91.5,91.5,91.49,91.5,19626.0,75.6378,75.6378,75.6296,75.6378,19626.0
2019-12-03 11:50:00,91.5,91.53,91.49,91.53,16523.0,75.6378,75.6626,75.6296,75.6626,16523.0
2019-12-03 11:55:00,91.52,91.53,91.52,91.53,28593.0,75.6544,75.6626,75.6544,75.6626,28593.0
2019-12-03 12:00:00,91.53,91.53,91.52,91.53,13052.0,75.6626,75.6626,75.6544,75.6626,13052.0
2019-12-03 12:05:00,91.53,91.53,91.51,91.52,35105.0,75.6626,75.6626,75.6461,75.6544,35105.0
2019-12-03 12:10:00,91.52,91.52,91.51,91.52,7625.0,75.6544,75.6544,75.6461,75.6544,7625.0
2019-12-03 12:15:00,91.52,91.52,91.5,91.51,16107.0,75.6544,75.6544,75.6378,75.6461,16107.0
2019-12-03 12:20:00,91.51,91.51,91.49,91.5,13269.0,75.6461,75.6461,75.6296,75.6378,13269.0
2019-12-03 12:25:00,91.49,91.5,91.49,91.5,11569.0,75.6296,75.6378,75.6296,75.6378,11569.0
2019-12-03 12:30:00,91.5,91.5,91.49,91.5,3432.0,75.6378,75.6378,75.6296,75.6378,3432.0
2019-12-03 12:35:00,91.49,91.5,91.49,91.49,19392.0,75.6296,75.6378,75.6296,75.6296,19392.0
2019-12-03 12:40:00,91.49,91.51,91.49,91.51,16376.0,75.6296,75.6461,75.6296,75.6461,16376.0
2019-12-03 12:45:00,91.51,91.51,91.5,91.51,11469.0,75.6461,75.6461,75.6378,75.6461,11469.0
2019-12-03 12:50:00,91.51,91.51,91.49,91.5,50591.0,75.6461,75.6461,75.6296,75.6378,50591.0
2019-12-03 12:55:00,91.5,91.52,91.49,91.52,13555.0,75.6378,75.6544,75.6296,75.6544,13555.0
2019-12-03 13:00:00,91.51,91.51,91.5,91.5,16142.0,75.6461,75.6461,75.6378,75.6378,16142.0
2019-12-03 13:05:00,91.5,91.51,91.5,91.51,142596.0,75.6378,75.6461,75.6378,75.6461,142596.0
2019-12-03 13:10:00,91.51,91.51,91.5,91.51,59860.0,75.6461,75.6461,75.6378,75.6461,59860.0
2019-12-03 13:15:00,91.5,91.51,91.5,91.51,3260.0,75.6378,75.6461,75.6378,75.6461,3260.0
2019-12-03 13:20:00,91.51,91.51,91.5,91.51,119707.0,75.6461,75.6461,75.6378,75.6461,119707.0
2019-12-03 13:25:00,91.51,91.51,91.5,91.51,33374.0,75.6461,75.6461,75.6378,75.6461,33374.0
2019-12-03 13:30:00,91.51,91.51,91.5,91.5,22751.0,75.6461,75.6461,75.6378,75.6378,22751.0
2019-12-03 13:35:00,91.51,91.51,91.5,91.5,29041.0,75.6461,75.6461,75.6378,75.6378,29041.0
2019-12-03 13:40:00,91.5,91.51,91.49,91.49,50120.0,75.6378,75.6461,75.6296,75.6296,50120.0
2019-12-03 13:45:00,91.5,91.5,91.49,91.5,8077.0,75.6378,75.6378,75.6296,75.6378,8077.0
2019-12-03 13:50:00,91.5,91.5,91.49,91.49,40719.0,75.6378,75.6378,75.6296,75.6296,40719.0
2019-12-03 13:55:00,91.5,91.51,91.49,91.49,73841.0,75.6378,75.6461,75.6296,75.6296,73841.0
2019-12-03 14:00:00,91.49,91.5,91.46,91.47,10044.0,75.6296,75.6378,75.6048,75.613,10044.0
2019-12-03 14:05:00,91.47,91.47,91.46,91.47,12691.0,75.613,75.613,75.6048,75.613,12691.0
2019-12-03 14:10:00,91.47,91.47,91.46,91.47,90258.0,75.613,75.613,75.6048,75.613,90258.0
2019-12-03 14:15:00,91.47,91.48,91.46,91.47,24463.0,75.613,75.6213,75.6048,75.613,24463.0
2019-12-03 14:20:00,91.48,91.48,91.47,91.47,2696.0,75.6213,75.6213,75.613,75.613,2696.0
2019-12-03 14:25:00,91.48,91.48,91.47,91.48,5084.0,75.6213,75.6213,75.613,75.6213,5084.0
2019-12-03 14:30:00,91.48,91.48,91.47,91.47,11831.0,75.6213,75.6213,75.613,75.613,11831.0
2019-12-03 14:35:00,91.47,91.48,91.47,91.47,5994.0,75.613,75.6213,75.613,75.613,5994.0
2019-12-03 14:40:00,91.47,91.48,91.47,91.48,9042.0,75.613,75.6213,75.613,75.6213,9042.0
2019-12-03 14:45:00,91.48,91.48,91.47,91.47,6102.0,75.6213,75.6213,75.613,75.613,6102.0
2019-12-03 14:50:00,91.47,91.5,91.47,91.5,26665.0,75.613,75.6378,75.613,75.6378,26665.0
2019-12-03 14:55:00,91.5,91.51,91.49,91.51,32730.0,75.6378,75.6461,75.6296,75.6461,32730.0
2019-12-03 15:00:00,91.51,91.52,91.5,91.52,9163.0,75.6461,75.6544,75.6378,75.6544,9163.0
2019-12-03 15:05:00,91.52,91.52,91.51,91.52,43921.0,75.6544,75.6544,75.6461,75.6544,43921.0
2019-12-03 15:10:00,91.52,91.52,91.51,91.51,75953.0,75.6544,75.6544,75.6461,75.6461,75953.0
2019-12-03 15:15:00,91.52,91.52,91.51,91.51,11662.0,75.6544,75.6544,75.6461,75.6461,11662.0
2019-12-03 15:20:00,91.52,91.52,91.49,91.49,35948.0,75.6544,75.6544,75.6296,75.6296,35948.0
2019-12-03 15:25:00,91.5,91.5,91.49,91.5,67895.0,75.6378,75.6378,75.6296,75.6378,67895.0
2019-12-03 15:30:00,91.49,91.5,91.48,91.48,26797.0,75.6296,75.6378,75.6213,75.6213,26797.0
2019-12-03 15:35:00,91.48,91.49,91.47,91.47,25600.0,75.6213,75.6296,75.613,75.613,25600.0
2019-12-03 15:40:00,91.48,91.48,91.46,91.46,22973.0,75.6213,75.6213,75.6048,75.6048,22973.0
2019-12-03 15:45:00,91.46,91.47,91.46,91.47,47775.0,75.6048,75.613,75.6048,75.613,47775.0
2019-12-03 15:50:00,91.47,91.49,91.47,91.49,97832.0,75.613,75.6296,75.613,75.6296,97832.0
2019-12-03 15:55:00,91.48,91.49,91.48,91.48,71403.0,75.6213,75.6296,75.6213,75.6213,71403.0
2019-12-04 09:30:00,91.41,91.43,91.4,91.42,66063.0,75.5634,75.58,75.5552,75.5717,66063.0
2019-12-04 09:35:00,91.42,91.44,91.4,91.44,41872.0,75.5717,75.5882,75.5552,75.5882,41872.0
2019-12-04 09:40:00,91.45,91.46,91.44,91.45,10662.0,75.5965,75.6048,75.5882,75.5965,10662.0
2019-12-04 09:45:00,91.45,91.46,91.43,91.46,19691.0,75.5965,75.6048,75.58,75.6048,19691.0
2019-12-04 09:50:00,91.47,91.47,91.43,91.44,7640.0,75.613,75.613,75.58,75.5882,7640.0
2019-12-04 09:55:00,91.44,91.44,91.42,91.42,10355.0,75.5882,75.5882,75.5717,75.5717,10355.0
2019-12-04 10:00:00,91.43,91.51,91.36,91.36,65795.0,75.58,75.6461,75.5221,75.5221,65795.0
2019-12-04 10:05:00,91.37,91.38,91.36,91.38,11229.0,75.5304,75.5386,75.5221,75.5386,11229.0
2019-12-04 10:10:00,91.38,91.39,91.35,91.36,17548.0,75.5386,75.5469,75.5138,75.5221,17548.0
2019-12-04 10:15:00,91.36,91.38,91.35,91.38,14631.0,75.5221,75.5386,75.5138,75.5386,14631.0
2019-12-04 10:20:00,91.37,91.37,91.33,91.33,20096.0,75.5304,75.5304,75.4973,75.4973,20096.0
2019-12-04 10:25:00,91.33,91.34,91.33,91.34,28115.0,75.4973,75.5056,75.4973,75.5056,28115.0
2019-12-04 10:30:00,91.34,91.34,91.31,91.32,20525.0,75.5056,75.5056,75.4808,75.489,20525.0
2019-12-04 10:35:00,91.32,91.34,91.32,91.34,9168.0,75.489,75.5056,75.489,75.5056,9168.0
2019-12-04 10:40:00,91.34,91.34,91.3,91.32,7023.0,75.5056,75.5056,75.4725,75.489,7023.0
2019-12-04 10:45:00,91.31,91.32,91.3,91.31,20538.0,75.4808,75.489,75.4725,75.4808,20538.0
2019-12-04 10:50:00,91.31,91.31,91.29,91.3,13262.0,75.4808,75.4808,75.4642,75.4725,13262.0
2019-12-04 10:55:00,91.3,91.31,91.28,91.3,12675.0,75.4725,75.4808,75.456,75.4725,12675.0
2019-12-04 11:00:00,91.31,91.32,91.27,91.28,33748.0,75.4808,75.489,75.4477,75.456,33748.0
2019-12-04 11:05:00,91.28,91.29,91.26,91.27,9472.0,75.456,75.4642,75.4394,75.4477,9472.0
2019-12-04 11:10:00,91.27,91.28,91.24,91.24,19557.0,75.4477,75.456,75.4229,75.4229,19557.0
2019-12-04 11:15:00,91.25,91.26,91.24,91.24,21360.0,75.4312,75.4394,75.4229,75.4229,21360.0
2019-12-04 11:20:00,91.25,91.25,91.22,91.23,56148.0,75.4312,75.4312,75.4064,75.4146,56148.0
2019-12-04 11:25:00,91.23,91.24,91.22,91.23,16382.0,75.4146,75.4229,75.4064,75.4146,16382.0
2019-12-04 11:30:00,91.23,91.24,91.22,91.23,7192.0,75.4146,75.4229,75.4064,75.4146,7192.0
2019-12-04 11:35:00,91.23,91.24,91.23,91.23,7589.0,75.4146,75.4229,75.4146,75.4146,7589.0
2019-12-04 11:40:00,91.24,91.24,91.2,91.2,6208.0,75.4229,75.4229,75.3898,75.3898,6208.0
2019-12-04 11:45:00,91.2,91.22,91.19,91.22,10690.0,75.3898,75.4064,75.3816,75.4064,10690.0
2019-12-04 11:50:00,91.22,91.22,91.19,91.2,4253.0,75.4064,75.4064,75.3816,75.3898,4253.0
2019-12-04 11:55:00,91.2,91.2,91.19,91.19,10766.0,75.3898,75.3898,75.3816,75.3816,10766.0
2019-12-04 12:00:00,91.2,91.2,91.19,91.2,9488.0,75.3898,75.3898,75.3816,75.3898,9488.0
2019-12-04 12:05:00,91.2,91.2,91.19,91.19,7084.0,75.3898,75.3898,75.3816,75.3816,7084.0
2019-12-04 12:10:00,91.2,91.22,91.2,91.21,5568.0,75.3898,75.4064,75.3898,75.3981,5568.0
2019-12-04 12:15:00,91.22,91.23,91.21,91.23,5244.0,75.4064,75.4146,75.3981,75.4146,5244.0
2019-12-04 12:20:00,91.23,91.24,91.22,91.23,2678.0,75.4146,75.4229,75.4064,75.4146,2678.0
2019-12-04 12:25:00,91.23,91.24,91.22,91.22,4153.0,75.4146,75.4229,75.4064,75.4064,4153.0
2019-12-04 12:30:00,91.22,91.22,91.21,91.22,5940.0,75.4064,75.4064,75.3981,75.4064,5940.0
2019-12-04 12:35:00,91.22,91.22,91.21,91.22,1187.0,75.4064,75.4064,75.3981,75.4064,1187.0
2019-12-04 12:40:00,91.21,91.24,91.21,91.24,5181.0,75.3981,75.4229,75.3981,75.4229,5181.0
2019-12-04 12:45:00,91.23,91.24,91.23,91.23,21908.0,75.4146,75.4229,75.4146,75.4146,21908.0
2019-12-04 12:50:00,91.24,91.26,91.24,91.26,12006.0,75.4229,75.4394,75.4229,75.4394,12006.0
2019-12-04 12:55:00,91.25,91.26,91.24,91.24,15881.0,75.4312,75.4394,75.4229,75.4229,15881.0
2019-12-04 13:00:00,91.25,91.27,91.24,91.26,11679.0,75.4312,75.4477,75.4229,75.4394,11679.0
2019-12-04 13:05:00,91.26,91.26,91.25,91.25,5025.0,75.4394,75.4394,75.4312,75.4312,5025.0
2019-12-04 13:10:00,91.26,91.27,91.25,91.26,10293.0,75.4394,75.4477,75.4312,75.4394,10293.0
2019-12-04 13:15:00,91.26,91.27,91.26,91.27,9086.0,75.4394,75.4477,75.4394,75.4477,9086.0
2019-12-04 13:20:00,91.27,91.27,91.25,91.26,4288.0,75.4477,75.4477,75.4312,75.4394,4288.0
2019-12-04 13:25:00,91.26,91.26,91.25,91.26,5915.0,75.4394,75.4394,75.4312,75.4394,5915.0
2019-12-04 13:30:00,91.26,91.27,91.25,91.27,6077.0,75.4394,75.4477,75.4312,75.4477,6077.0
2019-12-04 13:35:00,91.27,91.27,91.26,91.27,49592.0,75.4477,75.4477,75.4394,75.4477,49592.0
2019-12-04 13:40:00,91.27,91.28,91.26,91.27,17280.0,75.4477,75.456,75.4394,75.4477,17280.0
2019-12-04 13:45:00,91.28,91.28,91.27,91.28,24512.0,75.456,75.456,75.4477,75.456,24512.0
2019-12-04 13:50:00,91.28,91.28,91.27,91.28,7090.0,75.456,75.456,75.4477,75.456,7090.0
2019-12-04 13:55:00,91.28,91.3,91.27,91.3,10938.0,75.456,75.4725,75.4477,75.4725,10938.0
2019-12-04 14:00:00,91.3,91.31,91.29,91.31,8467.0,75.4725,75.4808,75.4642,75.4808,8467.0
2019-12-04 14:05:00,91.31,91.32,91.3,91.31,20464.0,75.4808,75.489,75.4725,75.4808,20464.0
2019-12-04 14:10:00,91.31,91.33,91.31,91.33,14333.0,75.4808,75.4973,75.4808,75.4973,14333.0
2019-12-04 14:15:00,91.33,91.33,91.31,91.31,16173.0,75.4973,75.4973,75.4808,75.4808,16173.0
2019-12-04 14:20:00,91.32,91.32,91.31,91.31,9103.0,75.489,75.489,75.4808,75.4808,9103.0
2019-12-04 14:25:00,91.32,91.34,91.31,91.34,40604.0,75.489,75.5056,75.4808,75.5056,40604.0
2019-12-04 14:30:00,91.34,91.34,91.33,91.33,17449.0,75.5056,75.5056,75.4973,75.4973,17449.0
2019-12-04 14:35:00,91.33,91.35,91.33,91.34,6510.0,75.4973,75.5138,75.4973,75.5056,6510.0
2019-12-04 14:40:00,91.34,91.35,91.33,91.34,28851.0,75.5056,75.5138,75.4973,75.5056,28851.0
2019-12-04 14:45:00,91.33,91.35,91.33,91.35,36032.0,75.4973,75.5138,75.4973,75.5138,36032.0
2019-12-04 14:50:00,91.34,91.35,91.33,91.33,27391.0,75.5056,75.5138,75.4973,75.4973,27391.0
2019-12-04 14:55:00,91.34,91.35,91.33,91.35,30771.0,75.5056,75.5138,75.4973,75.5138,30771.0
2019-12-04 15:00:00,91.35,91.36,91.35,91.36,12165.0,75.5138,75.5221,75.5138,75.5221,12165.0
2019-12-04 15:05:00,91.36,91.37,91.35,91.36,27383.0,75.5221,75.5304,75.5138,75.5221,27383.0
2019-12-04 15:10:00,91.36,91.36,91.35,91.35,5685.0,75.5221,75.5221,75.5138,75.5138,5685.0
2019-12-04 15:15:00,91.36,91.36,91.35,91.36,2236.0,75.5221,75.5221,75.5138,75.5221,2236.0
2019-12-04 15:20:00,91.35,91.36,91.35,91.35,43246.0,75.5138,75.5221,75.5138,75.5138,43246.0
2019-12-04 15:25:00,91.35,91.36,91.35,91.35,12091.0,75.5138,75.5221,75.5138,75.5138,12091.0
2019-12-04 15:30:00,91.34,91.35,91.34,91.35,3493.0,75.5056,75.5138,75.5056,75.5138,3493.0
2019-12-04 15:35:00,91.34,91.36,91.34,91.36,53368.0,75.5056,75.5221,75.5056,75.5221,53368.0
2019-12-04 15:40:00,91.37,91.37,91.36,91.37,4758.0,75.5304,75.5304,75.5221,75.5304,4758.0
2019-12-04 15:45:00,91.37,91.37,91.35,91.36,106672.0,75.5304,75.5304,75.5138,75.5221,106672.0
2019-12-04 15:50:00,91.37,91.38,91.36,91.38,24223.0,75.5304,75.5386,75.5221,75.5386,24223.0
2019-12-04 15:55:00,91.38,91.39,91.37,91.38,35818.0,75.5386,75.5469,75.5304,75.5386,35818.0
2019-12-05 09:30:00,91.21,91.21,91.17,91.18,57713.0,75.3981,75.3981,75.365,75.3733,57713.0
2019-12-05 09:35:00,91.18,91.18,91.16,91.16,14079.0,75.3733,75.3733,75.3568,75.3568,14079.0
2019-12-05 09:40:00,91.16,91.18,91.16,91.18,45284.0,75.3568,75.3733,75.3568,75.3733,45284.0
2019-12-05 09:45:00,91.18,91.18,91.16,91.17,7333.0,75.3733,75.3733,75.3568,75.365,7333.0
2019-12-05 09:50:00,91.16,91.17,91.14,91.16,16630.0,75.3568,75.365,75.3402,75.3568,16630.0
2019-12-05 09:55:00,91.16,91.18,91.15,91.17,13401.0,75.3568,75.3733,75.3485,75.365,13401.0
2019-12-05 10:00:00,91.18,91.19,91.17,91.17,15287.0,75.3733,75.3816,75.365,75.365,15287.0
2019-12-05 10:05:00,91.17,91.21,91.17,91.2,9683.0,75.365,75.3981,75.365,75.3898,9683.0
2019-12-05 10:10:00,91.21,91.22,91.2,91.22,7255.0,75.3981,75.4064,75.3898,75.4064,7255.0
2019-12-05 10:15:00,91.21,91.22,91.21,91.21,56427.0,75.3981,75.4064,75.3981,75.3981,56427.0
2019-12-05 10:20:00,91.21,91.23,91.2,91.22,36548.0,75.3981,75.4146,75.3898,75.4064,36548.0
2019-12-05 10:25:00,91.23,91.25,91.22,91.25,5511.0,75.4146,75.4312,75.4064,75.4312,5511.0
2019-12-05 10:30:00,91.25,91.26,91.24,91.25,11729.0,75.4312,75.4394,75.4229,75.4312,11729.0
2019-12-05 10:35:00,91.25,91.26,91.24,91.25,13796.0,75.4312,75.4394,75.4229,75.4312,13796.0
2019-12-05 10:40:00,91.25,91.28,91.25,91.27,18259.0,75.4312,75.456,75.4312,75.4477,18259.0
2019-12-05 10:45:00,91.28,91.28,91.26,91.27,11864.0,75.456,75.456,75.4394,75.4477,11864.0
2019-12-05 10:50:00,91.27,91.29,91.26,91.26,7326.0,75.4477,75.4642,75.4394,75.4394,7326.0
2019-12-05 10:55:00,91.27,91.27,91.22,91.22,21319.0,75.4477,75.4477,75.4064,75.4064,21319.0
2019-12-05 11:00:00,91.21,91.24,91.19,91.22,24705.0,75.3981,75.4229,75.3816,75.4064,24705.0
2019-12-05 11:05:00,91.23,91.26,91.23,91.25,6530.0,75.4146,75.4394,75.4146,75.4312,6530.0
2019-12-05 11:10:00,91.26,91.26,91.24,91.25,7518.0,75.4394,75.4394,75.4229,75.4312,7518.0
2019-12-05 11:15:00,91.24,91.25,91.24,91.24,14647.0,75.4229,75.4312,75.4229,75.4229,14647.0
2019-12-05 11:20:00,91.23,91.25,91.23,91.24,17005.0,75.4146,75.4312,75.4146,75.4229,17005.0
2019-12-05 11:25:00,91.25,91.27,91.24,91.27,7962.0,75.4312,75.4477,75.4229,75.4477,7962.0
2019-12-05 11:30:00,91.27,91.28,91.25,91.26,23902.0,75.4477,75.456,75.4312,75.4394,23902.0
2019-12-05 11:35:00,91.25,91.26,91.25,91.26,7986.0,75.4312,75.4394,75.4312,75.4394,7986.0
2019-12-05 11:40:00,91.25,91.27,91.25,91.27,8357.0,75.4312,75.4477,75.4312,75.4477,8357.0
2019-12-05 11:45:00,91.27,91.28,91.27,91.27,11232.0,75.4477,75.456,75.4477,75.4477,11232.0
2019-12-05 11:50:00,91.28,91.28,91.26,91.27,8399.0,75.456,75.456,75.4394,75.4477,8399.0
2019-12-05 11:55:00,91.27,91.27,91.25,91.26,54588.0,75.4477,75.4477,75.4312,75.4394,54588.0
2019-12-05 12:00:00,91.26,91.27,91.26,91.27,62192.0,75.4394,75.4477,75.4394,75.4477,62192.0
2019-12-05 12:05:00,91.27,91.27,91.26,91.27,33984.0,75.4477,75.4477,75.4394,75.4477,33984.0
2019-12-05 12:10:00,91.26,91.27,91.26,91.27,11605.0,75.4394,75.4477,75.4394,75.4477,11605.0
2019-12-05 12:15:00,91.27,91.27,91.25,91.25,8190.0,75.4477,75.4477,75.4312,75.4312,8190.0
2019-12-05 12:20:00,91.26,91.26,91.25,91.26,7375.0,75.4394,75.4394,75.4312,75.4394,7375.0
2019-12-05 12:25:00,91.26,91.28,91.26,91.28,9946.0,75.4394,75.456,75.4394,75.456,9946.0
2019-12-05 12:30:00,91.29,91.29,91.28,91.29,6469.0,75.4642,75.4642,75.456,75.4642,6469.0
2019-12-05 12:35:00,91.29,91.29,91.28,91.29,2005.0,75.4642,75.4642,75.456,75.4642,2005.0
2019-12-05 12:40:00,91.29,91.29,91.28,91.29,4583.0,75.4642,75.4642,75.456,75.4642,4583.0
2019-12-05 12:45:00,91.29,91.3,91.28,91.3,12458.0,75.4642,75.4725,75.456,75.4725,12458.0
2019-12-05 12:50:00,91.3,91.3,91.28,91.28,7151.0,75.4725,75.4725,75.456,75.456,7151.0
2019-12-05 12:55:00,91.28,91.29,91.27,91.27,16735.0,75.456,75.4642,75.4477,75.4477,16735.0
2019-12-05 13:00:00,91.27,91.29,91.27,91.29,23340.0,75.4477,75.4642,75.4477,75.4642,23340.0
2019-12-05 13:05:00,91.29,91.31,91.28,91.31,9752.0,75.4642,75.4808,75.456,75.4808,9752.0
2019-12-05 13:10:00,91.31,91.32,91.3,91.3,11004.0,75.4808,75.489,75.4725,75.4725,11004.0
2019-12-05 13:15:00,91.29,91.3,91.28,91.28,9458.0,75.4642,75.4725,75.456,75.456,9458.0
2019-12-05 13:20:00,91.28,91.29,91.27,91.29,3874.0,75.456,75.4642,75.4477,75.4642,3874.0
2019-12-05 13:25:00,91.29,91.3,91.28,91.28,10341.0,75.4642,75.4725,75.456,75.456,10341.0
2019-12-05 13:30:00,91.28,91.29,91.26,91.27,14345.0,75.456,75.4642,75.4394,75.4477,14345.0
2019-12-05 13:35:00,91.28,91.28,91.25,91.27,8372.0,75.456,75.456,75.4312,75.4477,8372.0
2019-12-05 13:40:00,91.27,91.28,91.26,91.27,11311.0,75.4477,75.456,75.4394,75.4477,11311.0
2019-12-05 13:45:00,91.27,91.27,91.26,91.27,9205.0,75.4477,75.4477,75.4394,75.4477,9205.0
2019-12-05 13:50:00,91.26,91.27,91.25,91.25,26138.0,75.4394,75.4477,75.4312,75.4312,26138.0
2019-12-05 13:55:00,91.26,91.27,91.26,91.27,6730.0,75.4394,75.4477,75.4394,75.4477,6730.0
2019-12-05 14:00:00,91.27,91.27,91.26,91.27,5855.0,75.4477,75.4477,75.4394,75.4477,5855.0
2019-12-05 14:05:00,91.26,91.27,91.25,91.26,10666.0,75.4394,75.4477,75.4312,75.4394,10666.0
2019-12-05 14:10:00,91.26,91.26,91.25,91.26,2193.0,75.4394,75.4394,75.4312,75.4394,2193.0
2019-12-05 14:15:00,91.26,91.28,91.25,91.28,21913.0,75.4394,75.456,75.4312,75.456,21913.0
2019-12-05 14:20:00,91.28,91.28,91.27,91.27,3482.0,75.456,75.456,75.4477,75.4477,3482.0
2019-12-05 14:25:00,91.28,91.28,91.26,91.27,12307.0,75.456,75.456,75.4394,75.4477,12307.0
2019-12-05 14:30:00,91.27,91.28,91.26,91.28,6364.0,75.4477,75.456,75.4394,75.456,6364.0
2019-12-05 14:35:00,91.28,91.28,91.27,91.28,5620.0,75.456,75.456,75.4477,75.456,5620.0
2019-12-05 14:40:00,91.28,91.28,91.26,91.26,5023.0,75.456,75.456,75.4394,75.4394,5023.0
2019-12-05 14:45:00,91.27,91.27,91.25,91.26,57639.0,75.4477,75.4477,75.4312,75.4394,57639.0
2019-12-05 14:50:00,91.26,91.27,91.25,91.25,5701.0,75.4394,75.4477,75.4312,75.4312,5701.0
2019-12-05 14:55:00,91.25,91.32,91.25,91.3,64214.0,75.4312,75.489,75.4312,75.4725,64214.0
2019-12-05 15:00:00,91.31,91.31,91.28,91.28,21183.0,75.4808,75.4808,75.456,75.456,21183.0
2019-12-05 15:05:00,91.27,91.29,91.27,91.28,26199.0,75.4477,75.4642,75.4477,75.456,26199.0
2019-12-05 15:10:00,91.28,91.29,91.27,91.29,11945.0,75.456,75.4642,75.4477,75.4642,11945.0
2019-12-05 15:15:00,91.28,91.29,91.27,91.28,93560.0,75.456,75.4642,75.4477,75.456,93560.0
2019-12-05 15:20:00,91.28,91.3,91.28,91.3,45328.0,75.456,75.4725,75.456,75.4725,45328.0
2019-12-05 15:25:00,91.29,91.3,91.28,91.29,44597.0,75.4642,75.4725,75.456,75.4642,44597.0
2019-12-05 15:30:00,91.29,91.29,91.28,91.28,8399.0,75.4642,75.4642,75.456,75.456,8399.0
2019-12-05 15:35:00,91.28,91.29,91.27,91.29,16489.0,75.456,75.4642,75.4477,75.4642,16489.0
2019-12-05 15:40:00,91.29,91.29,91.28,91.29,7504.0,75.4642,75.4642,75.456,75.4642,7504.0
2019-12-05 15:45:00,91.29,91.3,91.27,91.28,15045.0,75.4642,75.4725,75.4477,75.456,15045.0
2019-12-05 15:50:00,91.29,91.31,91.28,91.3,10362.0,75.4642,75.4808,75.456,75.4725,10362.0
2019-12-05 15:55:00,91.3,91.31,91.29,91.29,19655.0,75.4725,75.4808,75.4642,75.4642,19655.0
2019-12-06 09:30:00,91.04,91.08,91.0,91.07,20950.0,75.2576,75.2906,75.2245,75.2824,20950.0
2019-12-06 09:35:00,91.08,91.09,91.07,91.08,5980.0,75.2906,75.2989,75.2824,75.2906,5980.0
2019-12-06 09:40:00,91.08,91.11,91.07,91.11,4590.0,75.2906,75.3154,75.2824,75.3154,4590.0
2019-12-06 09:45:00,91.11,91.14,91.1,91.13,28767.0,75.3154,75.3402,75.3072,75.332,28767.0
2019-12-06 09:50:00,91.12,91.13,91.1,91.1,11956.0,75.3237,75.332,75.3072,75.3072,11956.0
2019-12-06 09:55:00,91.13,91.15,91.12,91.15,10111.0,75.332,75.3485,75.3237,75.3485,10111.0
2019-12-06 10:00:00,91.14,91.16,91.11,91.15,26686.0,75.3402,75.3568,75.3154,75.3485,26686.0
2019-12-06 10:05:00,91.15,91.21,91.14,91.2,26849.0,75.3485,75.3981,75.3402,75.3898,26849.0
2019-12-06 10:10:00,91.19,91.19,91.16,91.19,10322.0,75.3816,75.3816,75.3568,75.3816,10322.0
2019-12-06 10:15:00,91.19,91.24,91.18,91.2,59888.0,75.3816,75.4229,75.3733,75.3898,59888.0
2019-12-06 10:20:00,91.22,91.22,91.2,91.21,7054.0,75.4064,75.4064,75.3898,75.3981,7054.0
2019-12-06 10:25:00,91.2,91.24,91.19,91.23,7043.0,75.3898,75.4229,75.3816,75.4146,7043.0
2019-12-06 10:30:00,91.23,91.25,91.22,91.23,10745.0,75.4146,75.4312,75.4064,75.4146,10745.0
2019-12-06 10:35:00,91.23,91.26,91.22,91.24,10815.0,75.4146,75.4394,75.4064,75.4229,10815.0
2019-12-06 10:40:00,91.23,91.29,91.23,91.28,22843.0,75.4146,75.4642,75.4146,75.456,22843.0
2019-12-06 10:45:00,91.28,91.28,91.21,91.22,21438.0,75.456,75.456,75.3981,75.4064,21438.0
2019-12-06 10:50:00,91.22,91.23,91.2,91.22,6333.0,75.4064,75.4146,75.3898,75.4064,6333.0
2019-12-06 10:55:00,91.23,91.23,91.2,91.21,15059.0,75.4146,75.4146,75.3898,75.3981,15059.0
2019-12-06 11:00:00,91.21,91.21,91.18,91.19,6055.0,75.3981,75.3981,75.3733,75.3816,6055.0
2019-12-06 11:05:00,91.18,91.2,91.18,91.19,5761.0,75.3733,75.3898,75.3733,75.3816,5761.0
2019-12-06 11:10:00,91.19,91.2,91.16,91.17,17243.0,75.3816,75.3898,75.3568,75.365,17243.0
2019-12-06 11:15:00,91.17,91.18,91.15,91.18,30980.0,75.365,75.3733,75.3485,75.3733,30980.0
2019-12-06 11:20:00,91.17,91.18,91.17,91.18,35422.0,75.365,75.3733,75.365,75.3733,35422.0
2019-12-06 11:25:00,91.17,91.19,91.17,91.18,15062.0,75.365,75.3816,75.365,75.3733,15062.0
2019-12-06 11:30:00,91.19,91.19,91.17,91.18,19000.0,75.3816,75.3816,75.365,75.3733,19000.0
2019-12-06 11:35:00,91.18,91.18,91.17,91.18,5322.0,75.3733,75.3733,75.365,75.3733,5322.0
2019-12-06 11:40:00,91.18,91.2,91.17,91.2,20311.0,75.3733,75.3898,75.365,75.3898,20311.0
2019-12-06 11:45:00,91.2,91.2,91.19,91.19,5142.0,75.3898,75.3898,75.3816,75.3816,5142.0
2019-12-06 11:50:00,91.2,91.2,91.16,91.16,9749.0,75.3898,75.3898,75.3568,75.3568,9749.0
2019-12-06 11:55:00,91.17,91.17,91.15,91.16,3966.0,75.365,75.365,75.3485,75.3568,3966.0
2019-12-06 12:00:00,91.16,91.18,91.15,91.18,47604.0,75.3568,75.3733,75.3485,75.3733,47604.0
2019-12-06 12:05:00,91.18,91.18,91.15,91.16,13866.0,75.3733,75.3733,75.3485,75.3568,13866.0
2019-12-06 12:10:00,91.16,91.17,91.15,91.16,4549.0,75.3568,75.365,75.3485,75.3568,4549.0
2019-12-06 12:15:00,91.16,91.16,91.15,91.16,18541.0,75.3568,75.3568,75.3485,75.3568,18541.0
2019-12-06 12:20:00,91.16,91.18,91.15,91.18,22758.0,75.3568,75.3733,75.3485,75.3733,22758.0
2019-12-06 12:25:00,91.18,91.18,91.16,91.16,12574.0,75.3733,75.3733,75.3568,75.3568,12574.0
2019-12-06 12:30:00,91.17,91.18,91.16,91.18,8394.0,75.365,75.3733,75.3568,75.3733,8394.0
2019-12-06 12:35:00,91.18,91.18,91.17,91.18,3879.0,75.3733,75.3733,75.365,75.3733,3879.0
2019-12-06 12:40:00,91.18,91.18,91.17,91.18,3442.0,75.3733,75.3733,75.365,75.3733,3442.0
2019-12-06 12:45:00,91.17,91.18,91.16,91.16,16046.0,75.365,75.3733,75.3568,75.3568,16046.0
2019-12-06 12:50:00,91.17,91.18,91.16,91.17,10486.0,75.365,75.3733,75.3568,75.365,10486.0
2019-12-06 12:55:00,91.17,91.17,91.16,91.17,10129.0,75.365,75.365,75.3568,75.365,10129.0
2019-12-06 13:00:00,91.17,91.18,91.16,91.18,13476.0,75.365,75.3733,75.3568,75.3733,13476.0
2019-12-06 13:05:00,91.17,91.18,91.17,91.18,14212.0,75.365,75.3733,75.365,75.3733,14212.0
2019-12-06 13:10:00,91.18,91.18,91.17,91.18,14743.0,75.3733,75.3733,75.365,75.3733,14743.0
2019-12-06 13:15:00,91.18,91.18,91.17,91.18,2862.0,75.3733,75.3733,75.365,75.3733,2862.0
2019-12-06 13:20:00,91.18,91.18,91.16,91.17,21102.0,75.3733,75.3733,75.3568,75.365,21102.0
2019-12-06 13:25:00,91.16,91.17,91.16,91.16,8474.0,75.3568,75.365,75.3568,75.3568,8474.0
2019-12-06 13:30:00,91.16,91.17,91.16,91.16,8068.0,75.3568,75.365,75.3568,75.3568,8068.0
2019-12-06 13:35:00,91.17,91.17,91.16,91.17,14211.0,75.365,75.365,75.3568,75.365,14211.0
2019-12-06 13:40:00,91.16,91.17,91.15,91.15,7651.0,75.3568,75.365,75.3485,75.3485,7651.0
2019-12-06 13:45:00,91.15,91.16,91.15,91.15,6800.0,75.3485,75.3568,75.3485,75.3485,6800.0
2019-12-06 13:50:00,91.16,91.16,91.15,91.16,6416.0,75.3568,75.3568,75.3485,75.3568,6416.0
2019-12-06 13:55:00,91.15,91.16,91.15,91.15,41551.0,75.3485,75.3568,75.3485,75.3485,41551.0
2019-12-06 14:00:00,91.15,91.16,91.15,91.16,6495.0,75.3485,75.3568,75.3485,75.3568,6495.0
2019-12-06 14:05:00,91.16,91.17,91.15,91.16,172754.0,75.3568,75.365,75.3485,75.3568,172754.0
2019-12-06 14:10:00,91.16,91.17,91.15,91.17,14146.0,75.3568,75.365,75.3485,75.365,14146.0
2019-12-06 14:15:00,91.17,91.17,91.16,91.17,14489.0,75.365,75.365,75.3568,75.365,14489.0
2019-12-06 14:20:00,91.17,91.17,91.16,91.16,10463.0,75.365,75.365,75.3568,75.3568,10463.0
2019-12-06 14:25:00,91.17,91.18,91.16,91.18,43392.0,75.365,75.3733,75.3568,75.3733,43392.0
2019-12-06 14:30:00,91.17,91.18,91.17,91.17,16766.0,75.365,75.3733,75.365,75.365,16766.0
2019-12-06 14:35:00,91.17,91.17,91.16,91.17,57377.0,75.365,75.365,75.3568,75.365,57377.0
2019-12-06 14:40:00,91.17,91.17,91.16,91.17,8179.0,75.365,75.365,75.3568,75.365,8179.0
2019-12-06 14:45:00,91.17,91.18,91.16,91.17,14091.0,75.365,75.3733,75.3568,75.365,14091.0
2019-12-06 14:50:00,91.17,91.18,91.17,91.18,4165.0,75.365,75.3733,75.365,75.3733,4165.0
2019-12-06 14:55:00,91.18,91.18,91.16,91.17,10102.0,75.3733,75.3733,75.3568,75.365,10102.0
2019-12-06 15:00:00,91.16,91.17,91.16,91.17,5554.0,75.3568,75.365,75.3568,75.365,5554.0
2019-12-06 15:05:00,91.17,91.17,91.16,91.17,4977.0,75.365,75.365,75.3568,75.365,4977.0
2019-12-06 15:10:00,91.17,91.17,91.16,91.16,37993.0,75.365,75.365,75.3568,75.3568,37993.0
2019-12-06 15:15:00,91.16,91.17,91.16,91.17,2734.0,75.3568,75.365,75.3568,75.365,2734.0
2019-12-06 15:20:00,91.17,91.17,91.16,91.16,6788.0,75.365,75.365,75.3568,75.3568,6788.0
2019-12-06 15:25:00,91.17,91.17,91.16,91.17,7331.0,75.365,75.365,75.3568,75.365,7331.0
2019-12-06 15:30:00,91.17,91.17,91.15,91.15,14047.0,75.365,75.365,75.3485,75.3485,14047.0
2019-12-06 15:35:00,91.16,91.17,91.15,91.17,4965.0,75.3568,75.365,75.3485,75.365,4965.0
2019-12-06 15:40:00,91.16,91.17,91.16,91.17,12539.0,75.3568,75.365,75.3568,75.365,12539.0
2019-12-06 15:45:00,91.17,91.18,91.16,91.18,20163.0,75.365,75.3733,75.3568,75.3733,20163.0
2019-12-06 15:50:00,91.17,91.17,91.16,91.17,19722.0,75.365,75.365,75.3568,75.365,19722.0
2019-12-06 15:55:00,91.16,91.17,91.14,91.15,63045.0,75.3568,75.365,75.3402,75.3485,63045.0
2019-12-09 09:30:00,91.31,91.31,91.24,91.28,27380.0,75.4808,75.4808,75.4229,75.456,27380.0
2019-12-09 09:35:00,91.28,91.29,91.26,91.27,11752.0,75.456,75.4642,75.4394,75.4477,11752.0
2019-12-09 09:40:00,91.27,91.27,91.26,91.27,50658.0,75.4477,75.4477,75.4394,75.4477,50658.0
2019-12-09 09:45:00,91.27,91.27,91.25,91.25,18082.0,75.4477,75.4477,75.4312,75.4312,18082.0
2019-12-09 09:50:00,91.26,91.26,91.25,91.25,7839.0,75.4394,75.4394,75.4312,75.4312,7839.0
2019-12-09 09:55:00,91.25,91.26,91.25,91.25,6572.0,75.4312,75.4394,75.4312,75.4312,6572.0
2019-12-09 10:00:00,91.26,91.26,91.25,91.26,52579.0,75.4394,75.4394,75.4312,75.4394,52579.0
2019-12-09 10:05:00,91.26,91.27,91.25,91.26,12347.0,75.4394,75.4477,75.4312,75.4394,12347.0
2019-12-09 10:10:00,91.25,91.27,91.25,91.27,9132.0,75.4312,75.4477,75.4312,75.4477,9132.0
2019-12-09 10:15:00,91.27,91.27,91.25,91.26,11884.0,75.4477,75.4477,75.4312,75.4394,11884.0
2019-12-09 10:20:00,91.25,91.26,91.25,91.26,20710.0,75.4312,75.4394,75.4312,75.4394,20710.0
2019-12-09 10:25:00,91.26,91.27,91.25,91.27,5285.0,75.4394,75.4477,75.4312,75.4477,5285.0
2019-12-09 10:30:00,91.26,91.27,91.25,91.26,3441.0,75.4394,75.4477,75.4312,75.4394,3441.0
2019-12-09 10:35:00,91.26,91.26,91.23,91.23,16255.0,75.4394,75.4394,75.4146,75.4146,16255.0
2019-12-09 10:40:00,91.23,91.24,91.23,91.24,7681.0,75.4146,75.4229,75.4146,75.4229,7681.0
2019-12-09 10:45:00,91.23,91.25,91.23,91.25,9174.0,75.4146,75.4312,75.4146,75.4312,9174.0
2019-12-09 10:50:00,91.25,91.25,91.24,91.24,6714.0,75.4312,75.4312,75.4229,75.4229,6714.0
2019-12-09 10:55:00,91.25,91.28,91.24,91.28,19013.0,75.4312,75.456,75.4229,75.456,19013.0
2019-12-09 11:00:00,91.28,91.28,91.24,91.24,13866.0,75.456,75.456,75.4229,75.4229,13866.0
2019-12-09 11:05:00,91.23,91.24,91.21,91.22,19233.0,75.4146,75.4229,75.3981,75.4064,19233.0
2019-12-09 11:10:00,91.22,91.25,91.21,91.24,10792.0,75.4064,75.4312,75.3981,75.4229,10792.0
2019-12-09 11:15:00,91.23,91.24,91.22,91.22,5868.0,75.4146,75.4229,75.4064,75.4064,5868.0
2019-12-09 11:20:00,91.23,91.23,91.22,91.22,6471.0,75.4146,75.4146,75.4064,75.4064,6471.0
2019-12-09 11:25:00,91.22,91.24,91.21,91.23,7846.0,75.4064,75.4229,75.3981,75.4146,7846.0
2019-12-09 11:30:00,91.24,91.25,91.23,91.23,4068.0,75.4229,75.4312,75.4146,75.4146,4068.0
2019-12-09 11:35:00,91.23,91.24,91.23,91.23,4884.0,75.4146,75.4229,75.4146,75.4146,4884.0
2019-12-09 11:40:00,91.23,91.24,91.22,91.23,7690.0,75.4146,75.4229,75.4064,75.4146,7690.0
2019-12-09 11:45:00,91.23,91.25,91.23,91.24,40266.0,75.4146,75.4312,75.4146,75.4229,40266.0
2019-12-09 11:50:00,91.24,91.25,91.23,91.25,39154.0,75.4229,75.4312,75.4146,75.4312,39154.0
2019-12-09 11:55:00,91.25,91.26,91.25,91.26,6425.0,75.4312,75.4394,75.4312,75.4394,6425.0
2019-12-09 12:00:00,91.27,91.27,91.23,91.23,15794.0,75.4477,75.4477,75.4146,75.4146,15794.0
2019-12-09 12:05:00,91.24,91.24,91.23,91.24,9120.0,75.4229,75.4229,75.4146,75.4229,9120.0
2019-12-09 12:10:00,91.24,91.24,91.23,91.24,5579.0,75.4229,75.4229,75.4146,75.4229,5579.0
2019-12-09 12:15:00,91.24,91.26,91.23,91.26,96375.0,75.4229,75.4394,75.4146,75.4394,96375.0
2019-12-09 12:20:00,91.26,91.26,91.25,91.25,8370.0,75.4394,75.4394,75.4312,75.4312,8370.0
2019-12-09 12:25:00,91.26,91.26,91.25,91.26,4163.0,75.4394,75.4394,75.4312,75.4394,4163.0
2019-12-09 12:30:00,91.26,91.26,91.25,91.26,22559.0,75.4394,75.4394,75.4312,75.4394,22559.0
2019-12-09 12:35:00,91.26,91.26,91.25,91.25,5503.0,75.4394,75.4394,75.4312,75.4312,5503.0
2019-12-09 12:40:00,91.25,91.25,91.22,91.22,14293.0,75.4312,75.4312,75.4064,75.4064,14293.0
2019-12-09 12:45:00,91.22,91.24,91.21,91.23,25290.0,75.4064,75.4229,75.3981,75.4146,25290.0
2019-12-09 12:50:00,91.23,91.24,91.22,91.22,3933.0,75.4146,75.4229,75.4064,75.4064,3933.0
2019-12-09 12:55:00,91.23,91.24,91.21,91.22,6352.0,75.4146,75.4229,75.3981,75.4064,6352.0
2019-12-09 13:00:00,91.22,91.22,91.2,91.21,37849.0,75.4064,75.4064,75.3898,75.3981,37849.0
2019-12-09 13:05:00,91.2,91.22,91.2,91.2,4510.0,75.3898,75.4064,75.3898,75.3898,4510.0
2019-12-09 13:10:00,91.2,91.21,91.2,91.2,4960.0,75.3898,75.3981,75.3898,75.3898,4960.0
2019-12-09 13:15:00,91.21,91.22,91.19,91.2,6291.0,75.3981,75.4064,75.3816,75.3898,6291.0
2019-12-09 13:20:00,91.2,91.21,91.19,91.19,36389.0,75.3898,75.3981,75.3816,75.3816,36389.0
2019-12-09 13:25:00,91.19,91.21,91.19,91.21,2070.0,75.3816,75.3981,75.3816,75.3981,2070.0
2019-12-09 13:30:00,91.2,91.21,91.19,91.2,8202.0,75.3898,75.3981,75.3816,75.3898,8202.0
2019-12-09 13:35:00,91.2,91.22,91.19,91.22,6950.0,75.3898,75.4064,75.3816,75.4064,6950.0
2019-12-09 13:40:00,91.22,91.22,91.21,91.22,4932.0,75.4064,75.4064,75.3981,75.4064,4932.0
2019-12-09 13:45:00,91.22,91.23,91.21,91.21,32852.0,75.4064,75.4146,75.3981,75.3981,32852.0
2019-12-09 13:50:00,91.2,91.21,91.2,91.2,2486.0,75.3898,75.3981,75.3898,75.3898,2486.0
2019-12-09 13:55:00,91.2,91.22,91.2,91.21,12931.0,75.3898,75.4064,75.3898,75.3981,12931.0
2019-12-09 14:00:00,91.21,91.22,91.2,91.2,10881.0,75.3981,75.4064,75.3898,75.3898,10881.0
2019-12-09 14:05:00,91.2,91.22,91.2,91.22,11318.0,75.3898,75.4064,75.3898,75.4064,11318.0
2019-12-09 14:10:00,91.21,91.22,91.2,91.2,6580.0,75.3981,75.4064,75.3898,75.3898,6580.0
2019-12-09 14:15:00,91.2,91.21,91.2,91.2,2993.0,75.3898,75.3981,75.3898,75.3898,2993.0
2019-12-09 14:20:00,91.2,91.21,91.2,91.21,663.0,75.3898,75.3981,75.3898,75.3981,663.0
2019-12-09 14:25:00,91.2,91.21,91.19,91.2,105424.0,75.3898,75.3981,75.3816,75.3898,105424.0
2019-12-09 14:30:00,91.2,91.21,91.19,91.2,6674.0,75.3898,75.3981,75.3816,75.3898,6674.0
2019-12-09 14:35:00,91.2,91.2,91.19,91.2,12167.0,75.3898,75.3898,75.3816,75.3898,12167.0
2019-12-09 14:40:00,91.19,91.2,91.19,91.19,10897.0,75.3816,75.3898,75.3816,75.3816,10897.0
2019-12-09 14:45:00,91.19,91.2,91.19,91.2,11817.0,75.3816,75.3898,75.3816,75.3898,11817.0
2019-12-09 14:50:00,91.2,91.2,91.18,91.19,10545.0,75.3898,75.3898,75.3733,75.3816,10545.0
2019-12-09 14:55:00,91.19,91.2,91.18,91.19,14020.0,75.3816,75.3898,75.3733,75.3816,14020.0
2019-12-09 15:00:00,91.19,91.19,91.18,91.19,2629.0,75.3816,75.3816,75.3733,75.3816,2629.0
2019-12-09 15:05:00,91.18,91.2,91.18,91.2,9806.0,75.3733,75.3898,75.3733,75.3898,9806.0
2019-12-09 15:10:00,91.2,91.2,91.18,91.19,5714.0,75.3898,75.3898,75.3733,75.3816,5714.0
2019-12-09 15:15:00,91.18,91.19,91.18,91.19,5951.0,75.3733,75.3816,75.3733,75.3816,5951.0
2019-12-09 15:20:00,91.19,91.19,91.18,91.19,6153.0,75.3816,75.3816,75.3733,75.3816,6153.0
2019-12-09 15:25:00,91.19,91.19,91.17,91.18,28785.0,75.3816,75.3816,75.365,75.3733,28785.0
2019-12-09 15:30:00,91.18,91.19,91.17,91.18,15932.0,75.3733,75.3816,75.365,75.3733,15932.0
2019-12-09 15:35:00,91.18,91.18,91.17,91.18,5061.0,75.3733,75.3733,75.365,75.3733,5061.0
2019-12-09 15:40:00,91.18,91.18,91.17,91.18,11269.0,75.3733,75.3733,75.365,75.3733,11269.0
2019-12-09 15:45:00,91.18,91.18,91.17,91.18,7534.0,75.3733,75.3733,75.365,75.3733,7534.0
2019-12-09 15:50:00,91.18,91.18,91.17,91.17,3126.0,75.3733,75.3733,75.365,75.365,3126.0
2019-12-09 15:55:00,91.17,91.18,91.17,91.17,15460.0,75.365,75.3733,75.365,75.365,15460.0
2019-12-10 09:30:00,91.23,91.24,91.2,91.2,26966.0,75.4146,75.4229,75.3898,75.3898,26966.0
2019-12-10 09:35:00,91.2,91.21,91.17,91.19,39782.0,75.3898,75.3981,75.365,75.3816,39782.0
2019-12-10 09:40:00,91.2,91.2,91.14,91.15,7150.0,75.3898,75.3898,75.3402,75.3485,7150.0
2019-12-10 09:45:00,91.14,91.15,91.11,91.12,11962.0,75.3402,75.3485,75.3154,75.3237,11962.0
2019-12-10 09:50:00,91.12,91.13,91.09,91.09,71286.0,75.3237,75.332,75.2989,75.2989,71286.0
2019-12-10 09:55:00,91.09,91.1,91.08,91.09,41365.0,75.2989,75.3072,75.2906,75.2989,41365.0
2019-12-10 10:00:00,91.09,91.09,91.06,91.06,60388.0,75.2989,75.2989,75.2741,75.2741,60388.0
2019-12-10 10:05:00,91.07,91.09,91.06,91.09,14914.0,75.2824,75.2989,75.2741,75.2989,14914.0
2019-12-10 10:10:00,91.08,91.1,91.08,91.09,48463.0,75.2906,75.3072,75.2906,75.2989,48463.0
2019-12-10 10:15:00,91.09,91.1,91.08,91.09,14227.0,75.2989,75.3072,75.2906,75.2989,14227.0
2019-12-10 10:20:00,91.1,91.11,91.1,91.11,25128.0,75.3072,75.3154,75.3072,75.3154,25128.0
2019-12-10 10:25:00,91.1,91.13,91.1,91.12,29359.0,75.3072,75.332,75.3072,75.3237,29359.0
2019-12-10 10:30:00,91.11,91.15,91.11,91.14,23417.0,75.3154,75.3485,75.3154,75.3402,23417.0
2019-12-10 10:35:00,91.13,91.14,91.13,91.14,4293.0,75.332,75.3402,75.332,75.3402,4293.0
2019-12-10 10:40:00,91.13,91.15,91.13,91.14,22318.0,75.332,75.3485,75.332,75.3402,22318.0
2019-12-10 10:45:00,91.15,91.15,91.13,91.14,17117.0,75.3485,75.3485,75.332,75.3402,17117.0
2019-12-10 10:50:00,91.14,91.14,91.13,91.14,13446.0,75.3402,75.3402,75.332,75.3402,13446.0
2019-12-10 10:55:00,91.14,91.14,91.12,91.13,26921.0,75.3402,75.3402,75.3237,75.332,26921.0
2019-12-10 11:00:00,91.13,91.16,91.12,91.15,45966.0,75.332,75.3568,75.3237,75.3485,45966.0
2019-12-10 11:05:00,91.15,91.15,91.12,91.13,22933.0,75.3485,75.3485,75.3237,75.332,22933.0
2019-12-10 11:10:00,91.13,91.13,91.12,91.13,4851.0,75.332,75.332,75.3237,75.332,4851.0
2019-12-10 11:15:00,91.13,91.13,91.12,91.12,7637.0,75.332,75.332,75.3237,75.3237,7637.0
2019-12-10 11:20:00,91.13,91.13,91.12,91.13,14111.0,75.332,75.332,75.3237,75.332,14111.0
2019-12-10 11:25:00,91.12,91.13,91.11,91.11,14137.0,75.3237,75.332,75.3154,75.3154,14137.0
2019-12-10 11:30:00,91.11,91.12,91.1,91.11,11451.0,75.3154,75.3237,75.3072,75.3154,11451.0
2019-12-10 11:35:00,91.12,91.12,91.1,91.11,16764.0,75.3237,75.3237,75.3072,75.3154,16764.0
2019-12-10 11:40:00,91.1,91.11,91.1,91.11,4942.0,75.3072,75.3154,75.3072,75.3154,4942.0
2019-12-10 11:45:00,91.11,91.11,91.1,91.11,12232.0,75.3154,75.3154,75.3072,75.3154,12232.0
2019-12-10 11:50:00,91.1,91.11,91.1,91.11,3812.0,75.3072,75.3154,75.3072,75.3154,3812.0
2019-12-10 11:55:00,91.11,91.11,91.1,91.11,3777.0,75.3154,75.3154,75.3072,75.3154,3777.0
2019-12-10 12:00:00,91.11,91.11,91.1,91.1,2472.0,75.3154,75.3154,75.3072,75.3072,2472.0
2019-12-10 12:05:00,91.11,91.11,91.1,91.11,2249.0,75.3154,75.3154,75.3072,75.3154,2249.0
2019-12-10 12:10:00,91.1,91.11,91.1,91.11,4926.0,75.3072,75.3154,75.3072,75.3154,4926.0
2019-12-10 12:15:00,91.11,91.11,91.09,91.09,8302.0,75.3154,75.3154,75.2989,75.2989,8302.0
2019-12-10 12:20:00,91.09,91.1,91.09,91.09,8935.0,75.2989,75.3072,75.2989,75.2989,8935.0
2019-12-10 12:25:00,91.1,91.1,91.09,91.09,3385.0,75.3072,75.3072,75.2989,75.2989,3385.0
2019-12-10 12:30:00,91.09,91.1,91.09,91.1,23007.0,75.2989,75.3072,75.2989,75.3072,23007.0
2019-12-10 12:35:00,91.1,91.11,91.09,91.11,9368.0,75.3072,75.3154,75.2989,75.3154,9368.0
2019-12-10 12:40:00,91.11,91.11,91.1,91.11,997.0,75.3154,75.3154,75.3072,75.3154,997.0
2019-12-10 12:45:00,91.11,91.11,91.1,91.11,3898.0,75.3154,75.3154,75.3072,75.3154,3898.0
2019-12-10 12:50:00,91.11,91.12,91.1,91.11,7281.0,75.3154,75.3237,75.3072,75.3154,7281.0
2019-12-10 12:55:00,91.11,91.11,91.1,91.11,17093.0,75.3154,75.3154,75.3072,75.3154,17093.0
2019-12-10 13:00:00,91.1,91.11,91.1,91.11,61217.0,75.3072,75.3154,75.3072,75.3154,61217.0
2019-12-10 13:05:00,91.1,91.1,91.08,91.09,57366.0,75.3072,75.3072,75.2906,75.2989,57366.0
2019-12-10 13:10:00,91.09,91.1,91.09,91.09,3852.0,75.2989,75.3072,75.2989,75.2989,3852.0
2019-12-10 13:15:00,91.1,91.11,91.09,91.11,10039.0,75.3072,75.3154,75.2989,75.3154,10039.0
2019-12-10 13:20:00,91.12,91.12,91.11,91.12,9913.0,75.3237,75.3237,75.3154,75.3237,9913.0
2019-12-10 13:25:00,91.12,91.12,91.11,91.12,3267.0,75.3237,75.3237,75.3154,75.3237,3267.0
2019-12-10 13:30:00,91.12,91.12,91.1,91.11,16292.0,75.3237,75.3237,75.3072,75.3154,16292.0
2019-12-10 13:35:00,91.1,91.11,91.1,91.11,10221.0,75.3072,75.3154,75.3072,75.3154,10221.0
2019-12-10 13:40:00,91.11,91.11,91.1,91.11,21168.0,75.3154,75.3154,75.3072,75.3154,21168.0
2019-12-10 13:45:00,91.11,91.11,91.1,91.11,4866.0,75.3154,75.3154,75.3072,75.3154,4866.0
2019-12-10 13:50:00,91.11,91.11,91.1,91.1,6852.0,75.3154,75.3154,75.3072,75.3072,6852.0
2019-12-10 13:55:00,91.11,91.11,91.1,91.1,6200.0,75.3154,75.3154,75.3072,75.3072,6200.0
2019-12-10 14:00:00,91.11,91.11,91.1,91.11,4665.0,75.3154,75.3154,75.3072,75.3154,4665.0
2019-12-10 14:05:00,91.1,91.11,91.1,91.11,10290.0,75.3072,75.3154,75.3072,75.3154,10290.0
2019-12-10 14:10:00,91.11,91.12,91.1,91.1,6543.0,75.3154,75.3237,75.3072,75.3072,6543.0
2019-12-10 14:15:00,91.11,91.11,91.1,91.11,2357.0,75.3154,75.3154,75.3072,75.3154,2357.0
2019-12-10 14:20:00,91.11,91.12,91.1,91.1,13169.0,75.3154,75.3237,75.3072,75.3072,13169.0
2019-12-10 14:25:00,91.11,91.12,91.1,91.11,12216.0,75.3154,75.3237,75.3072,75.3154,12216.0
2019-12-10 14:30:00,91.11,91.13,91.11,91.12,10783.0,75.3154,75.332,75.3154,75.3237,10783.0
2019-12-10 14:35:00,91.13,91.13,91.11,91.12,8232.0,75.332,75.332,75.3154,75.3237,8232.0
2019-12-10 14:40:00,91.12,91.12,91.11,91.12,21187.0,75.3237,75.3237,75.3154,75.3237,21187.0
2019-12-10 14:45:00,91.12,91.13,91.12,91.13,5568.0,75.3237,75.332,75.3237,75.332,5568.0
2019-12-10 14:50:00,91.12,91.13,91.12,91.13,7579.0,75.3237,75.332,75.3237,75.332,7579.0
2019-12-10 14:55:00,91.12,91.15,91.12,91.14,20051.0,75.3237,75.3485,75.3237,75.3402,20051.0
2019-12-10 15:00:00,91.14,91.14,91.13,91.13,43673.0,75.3402,75.3402,75.332,75.332,43673.0
2019-12-10 15:05:00,91.13,91.14,91.13,91.14,6415.0,75.332,75.3402,75.332,75.3402,6415.0
2019-12-10 15:10:00,91.13,91.14,91.13,91.14,31424.0,75.332,75.3402,75.332,75.3402,31424.0
2019-12-10 15:15:00,91.13,91.14,91.13,91.14,3295.0,75.332,75.3402,75.332,75.3402,3295.0
2019-12-10 15:20:00,91.14,91.14,91.12,91.13,23797.0,75.3402,75.3402,75.3237,75.332,23797.0
2019-12-10 15:25:00,91.13,91.13,91.12,91.13,9595.0,75.332,75.332,75.3237,75.332,9595.0
2019-12-10 15:30:00,91.12,91.13,91.12,91.13,18816.0,75.3237,75.332,75.3237,75.332,18816.0
2019-12-10 15:35:00,91.12,91.12,91.11,91.12,12544.0,75.3237,75.3237,75.3154,75.3237,12544.0
2019-12-10 15:40:00,91.11,91.12,91.11,91.12,31211.0,75.3154,75.3237,75.3154,75.3237,31211.0
2019-12-10 15:45:00,91.12,91.12,91.11,91.12,16280.0,75.3237,75.3237,75.3154,75.3237,16280.0
2019-12-10 15:50:00,91.12,91.12,91.11,91.12,30084.0,75.3237,75.3237,75.3154,75.3237,30084.0
2019-12-10 15:55:00,91.12,91.12,91.1,91.1,30956.0,75.3237,75.3237,75.3072,75.3072,30956.0
2019-12-11 09:30:00,91.21,91.22,91.18,91.18,58290.0,75.3981,75.4064,75.3733,75.3733,58290.0
2019-12-11 09:35:00,91.18,91.21,91.18,91.2,5836.0,75.3733,75.3981,75.3733,75.3898,5836.0
2019-12-11 09:40:00,91.2,91.22,91.19,91.22,11794.0,75.3898,75.4064,75.3816,75.4064,11794.0
2019-12-11 09:45:00,91.22,91.23,91.21,91.23,8719.0,75.4064,75.4146,75.3981,75.4146,8719.0
2019-12-11 09:50:00,91.23,91.24,91.21,91.23,11039.0,75.4146,75.4229,75.3981,75.4146,11039.0
2019-12-11 09:55:00,91.23,91.24,91.23,91.23,3319.0,75.4146,75.4229,75.4146,75.4146,3319.0
2019-12-11 10:00:00,91.23,91.24,91.23,91.24,12343.0,75.4146,75.4229,75.4146,75.4229,12343.0
2019-12-11 10:05:00,91.23,91.25,91.23,91.25,7257.0,75.4146,75.4312,75.4146,75.4312,7257.0
2019-12-11 10:10:00,91.25,91.25,91.23,91.23,7342.0,75.4312,75.4312,75.4146,75.4146,7342.0
2019-12-11 10:15:00,91.24,91.24,91.21,91.22,19241.0,75.4229,75.4229,75.3981,75.4064,19241.0
2019-12-11 10:20:00,91.22,91.23,91.21,91.23,14766.0,75.4064,75.4146,75.3981,75.4146,14766.0
2019-12-11 10:25:00,91.23,91.23,91.22,91.23,5192.0,75.4146,75.4146,75.4064,75.4146,5192.0
2019-12-11 10:30:00,91.22,91.24,91.22,91.24,9803.0,75.4064,75.4229,75.4064,75.4229,9803.0
2019-12-11 10:35:00,91.23,91.24,91.23,91.23,5999.0,75.4146,75.4229,75.4146,75.4146,5999.0
2019-12-11 10:40:00,91.23,91.25,91.23,91.25,4087.0,75.4146,75.4312,75.4146,75.4312,4087.0
2019-12-11 10:45:00,91.25,91.25,91.24,91.25,15815.0,75.4312,75.4312,75.4229,75.4312,15815.0
2019-12-11 10:50:00,91.25,91.26,91.24,91.26,9143.0,75.4312,75.4394,75.4229,75.4394,9143.0
2019-12-11 10:55:00,91.25,91.26,91.24,91.26,37417.0,75.4312,75.4394,75.4229,75.4394,37417.0
2019-12-11 11:00:00,91.26,91.27,91.25,91.27,25943.0,75.4394,75.4477,75.4312,75.4477,25943.0
2019-12-11 11:05:00,91.27,91.27,91.26,91.27,8612.0,75.4477,75.4477,75.4394,75.4477,8612.0
2019-12-11 11:10:00,91.26,91.27,91.26,91.26,5723.0,75.4394,75.4477,75.4394,75.4394,5723.0
2019-12-11 11:15:00,91.27,91.27,91.26,91.27,22325.0,75.4477,75.4477,75.4394,75.4477,22325.0
2019-12-11 11:20:00,91.28,91.28,91.27,91.28,15460.0,75.456,75.456,75.4477,75.456,15460.0
2019-12-11 11:25:00,91.27,91.28,91.27,91.28,11541.0,75.4477,75.456,75.4477,75.456,11541.0
2019-12-11 11:30:00,91.28,91.28,91.26,91.27,9111.0,75.456,75.456,75.4394,75.4477,9111.0
2019-12-11 11:35:00,91.26,91.26,91.25,91.26,9235.0,75.4394,75.4394,75.4312,75.4394,9235.0
2019-12-11 11:40:00,91.26,91.26,91.25,91.26,9202.0,75.4394,75.4394,75.4312,75.4394,9202.0
2019-12-11 11:45:00,91.26,91.26,91.24,91.24,13387.0,75.4394,75.4394,75.4229,75.4229,13387.0
2019-12-11 11:50:00,91.25,91.26,91.24,91.26,28797.0,75.4312,75.4394,75.4229,75.4394,28797.0
2019-12-11 11:55:00,91.26,91.26,91.25,91.26,5991.0,75.4394,75.4394,75.4312,75.4394,5991.0
2019-12-11 12:00:00,91.26,91.26,91.25,91.26,2884.0,75.4394,75.4394,75.4312,75.4394,2884.0
2019-12-11 12:05:00,91.26,91.27,91.25,91.26,5098.0,75.4394,75.4477,75.4312,75.4394,5098.0
2019-12-11 12:10:00,91.27,91.27,91.25,91.27,5885.0,75.4477,75.4477,75.4312,75.4477,5885.0
2019-12-11 12:15:00,91.26,91.26,91.24,91.25,4134.0,75.4394,75.4394,75.4229,75.4312,4134.0
2019-12-11 12:20:00,91.25,91.25,91.24,91.24,5386.0,75.4312,75.4312,75.4229,75.4229,5386.0
2019-12-11 12:25:00,91.23,91.24,91.23,91.23,10344.0,75.4146,75.4229,75.4146,75.4146,10344.0
2019-12-11 12:30:00,91.23,91.25,91.23,91.25,7150.0,75.4146,75.4312,75.4146,75.4312,7150.0
2019-12-11 12:35:00,91.25,91.26,91.24,91.25,6370.0,75.4312,75.4394,75.4229,75.4312,6370.0
2019-12-11 12:40:00,91.25,91.27,91.25,91.27,2984.0,75.4312,75.4477,75.4312,75.4477,2984.0
2019-12-11 12:45:00,91.28,91.28,91.27,91.28,11502.0,75.456,75.456,75.4477,75.456,11502.0
2019-12-11 12:50:00,91.28,91.28,91.26,91.28,18048.0,75.456,75.456,75.4394,75.456,18048.0
2019-12-11 12:55:00,91.27,91.28,91.27,91.27,14423.0,75.4477,75.456,75.4477,75.4477,14423.0
2019-12-11 13:00:00,91.27,91.29,91.27,91.29,3757.0,75.4477,75.4642,75.4477,75.4642,3757.0
2019-12-11 13:05:00,91.3,91.3,91.28,91.29,15194.0,75.4725,75.4725,75.456,75.4642,15194.0
2019-12-11 13:10:00,91.29,91.3,91.28,91.3,11203.0,75.4642,75.4725,75.456,75.4725,11203.0
2019-12-11 13:15:00,91.3,91.3,91.29,91.3,7594.0,75.4725,75.4725,75.4642,75.4725,7594.0
2019-12-11 13:20:00,91.3,91.3,91.27,91.28,20084.0,75.4725,75.4725,75.4477,75.456,20084.0
2019-12-11 13:25:00,91.27,91.29,91.27,91.29,6009.0,75.4477,75.4642,75.4477,75.4642,6009.0
2019-12-11 13:30:00,91.29,91.29,91.28,91.29,14682.0,75.4642,75.4642,75.456,75.4642,14682.0
2019-12-11 13:35:00,91.29,91.3,91.28,91.3,19664.0,75.4642,75.4725,75.456,75.4725,19664.0
2019-12-11 13:40:00,91.3,91.3,91.29,91.3,4099.0,75.4725,75.4725,75.4642,75.4725,4099.0
2019-12-11 13:45:00,91.3,91.31,91.29,91.31,11354.0,75.4725,75.4808,75.4642,75.4808,11354.0
2019-12-11 13:50:00,91.31,91.31,91.3,91.31,13017.0,75.4808,75.4808,75.4725,75.4808,13017.0
2019-12-11 13:55:00,91.31,91.32,91.3,91.31,11230.0,75.4808,75.489,75.4725,75.4808,11230.0
2019-12-11 14:00:00,91.3,91.3,91.21,91.27,39474.0,75.4725,75.4725,75.3981,75.4477,39474.0
2019-12-11 14:05:00,91.27,91.29,91.26,91.27,11127.0,75.4477,75.4642,75.4394,75.4477,11127.0
2019-12-11 14:10:00,91.3,91.35,91.3,91.34,9961.0,75.4725,75.5138,75.4725,75.5056,9961.0
2019-12-11 14:15:00,91.34,91.35,91.32,91.34,14715.0,75.5056,75.5138,75.489,75.5056,14715.0
2019-12-11 14:20:00,91.34,91.34,91.3,91.31,20702.0,75.5056,75.5056,75.4725,75.4808,20702.0
2019-12-11 14:25:00,91.32,91.35,91.31,91.33,12610.0,75.489,75.5138,75.4808,75.4973,12610.0
2019-12-11 14:30:00,91.33,91.35,91.32,91.33,8250.0,75.4973,75.5138,75.489,75.4973,8250.0
2019-12-11 14:35:00,91.33,91.33,91.28,91.29,10447.0,75.4973,75.4973,75.456,75.4642,10447.0
2019-12-11 14:40:00,91.28,91.33,91.27,91.31,22767.0,75.456,75.4973,75.4477,75.4808,22767.0
2019-12-11 14:45:00,91.32,91.38,91.31,91.38,8104.0,75.489,75.5386,75.4808,75.5386,8104.0
2019-12-11 14:50:00,91.38,91.43,91.37,91.43,12554.0,75.5386,75.58,75.5304,75.58,12554.0
2019-12-11 14:55:00,91.44,91.46,91.41,91.42,53832.0,75.5882,75.6048,75.5634,75.5717,53832.0
2019-12-11 15:00:00,91.43,91.46,91.42,91.44,27214.0,75.58,75.6048,75.5717,75.5882,27214.0
2019-12-11 15:05:00,91.44,91.47,91.43,91.44,13560.0,75.5882,75.613,75.58,75.5882,13560.0
2019-12-11 15:10:00,91.45,91.46,91.44,91.45,6423.0,75.5965,75.6048,75.5882,75.5965,6423.0
2019-12-11 15:15:00,91.45,91.46,91.44,91.45,4441.0,75.5965,75.6048,75.5882,75.5965,4441.0
2019-12-11 15:20:00,91.45,91.46,91.42,91.42,27052.0,75.5965,75.6048,75.5717,75.5717,27052.0
2019-12-11 15:25:00,91.42,91.43,91.41,91.42,55153.0,75.5717,75.58,75.5634,75.5717,55153.0
2019-12-11 15:30:00,91.42,91.42,91.41,91.42,8747.0,75.5717,75.5717,75.5634,75.5717,8747.0
2019-12-11 15:35:00,91.42,91.42,91.41,91.42,10587.0,75.5717,75.5717,75.5634,75.5717,10587.0
2019-12-11 15:40:00,91.43,91.43,91.4,91.41,9271.0,75.58,75.58,75.5552,75.5634,9271.0
2019-12-11 15:45:00,91.41,91.41,91.4,91.4,16122.0,75.5634,75.5634,75.5552,75.5552,16122.0
2019-12-11 15:50:00,91.41,91.41,91.4,91.41,15723.0,75.5634,75.5634,75.5552,75.5634,15723.0
2019-12-11 15:55:00,91.4,91.41,91.38,91.4,28786.0,75.5552,75.5634,75.5386,75.5552,28786.0
2019-12-12 09:30:00,91.41,91.41,91.35,91.39,40333.0,75.5634,75.5634,75.5138,75.5469,40333.0
2019-12-12 09:35:00,91.39,91.4,91.27,91.29,39178.0,75.5469,75.5552,75.4477,75.4642,39178.0
2019-12-12 09:40:00,91.29,91.32,91.27,91.29,64699.0,75.4642,75.489,75.4477,75.4642,64699.0
2019-12-12 09:45:00,91.29,91.3,91.25,91.27,56098.0,75.4642,75.4725,75.4312,75.4477,56098.0
2019-12-12 09:50:00,91.27,91.28,91.25,91.27,15812.0,75.4477,75.456,75.4312,75.4477,15812.0
2019-12-12 09:55:00,91.27,91.28,91.25,91.26,24719.0,75.4477,75.456,75.4312,75.4394,24719.0
2019-12-12 10:00:00,91.26,91.26,91.16,91.16,75964.0,75.4394,75.4394,75.3568,75.3568,75964.0
2019-12-12 10:05:00,91.16,91.19,91.14,91.18,15008.0,75.3568,75.3816,75.3402,75.3733,15008.0
2019-12-12 10:10:00,91.19,91.2,91.17,91.18,24914.0,75.3816,75.3898,75.365,75.3733,24914.0
2019-12-12 10:15:00,91.19,91.19,91.13,91.13,51912.0,75.3816,75.3816,75.332,75.332,51912.0
2019-12-12 10:20:00,91.13,91.14,91.09,91.14,29910.0,75.332,75.3402,75.2989,75.3402,29910.0
2019-12-12 10:25:00,91.13,91.14,91.1,91.14,21055.0,75.332,75.3402,75.3072,75.3402,21055.0
2019-12-12 10:30:00,91.13,91.14,91.12,91.13,25904.0,75.332,75.3402,75.3237,75.332,25904.0
2019-12-12 10:35:00,91.12,91.16,91.11,91.15,41999.0,75.3237,75.3568,75.3154,75.3485,41999.0
2019-12-12 10:40:00,91.14,91.14,91.11,91.14,36654.0,75.3402,75.3402,75.3154,75.3402,36654.0
2019-12-12 10:45:00,91.13,91.14,91.1,91.14,16674.0,75.332,75.3402,75.3072,75.3402,16674.0
2019-12-12 10:50:00,91.14,91.14,91.1,91.12,67242.0,75.3402,75.3402,75.3072,75.3237,67242.0
2019-12-12 10:55:00,91.11,91.13,91.1,91.12,23888.0,75.3154,75.332,75.3072,75.3237,23888.0
2019-12-12 11:00:00,91.13,91.14,91.09,91.1,24863.0,75.332,75.3402,75.2989,75.3072,24863.0
2019-12-12 11:05:00,91.09,91.09,91.06,91.06,24752.0,75.2989,75.2989,75.2741,75.2741,24752.0
2019-12-12 11:10:00,91.06,91.08,91.04,91.08,12030.0,75.2741,75.2906,75.2576,75.2906,12030.0
2019-12-12 11:15:00,91.08,91.08,91.03,91.05,14954.0,75.2906,75.2906,75.2493,75.2658,14954.0
2019-12-12 11:20:00,91.05,91.06,91.04,91.05,24288.0,75.2658,75.2741,75.2576,75.2658,24288.0
2019-12-12 11:25:00,91.06,91.08,91.04,91.08,21152.0,75.2741,75.2906,75.2576,75.2906,21152.0
2019-12-12 11:30:00,91.08,91.09,91.06,91.07,68212.0,75.2906,75.2989,75.2741,75.2824,68212.0
2019-12-12 11:35:00,91.08,91.08,91.05,91.06,13098.0,75.2906,75.2906,75.2658,75.2741,13098.0
2019-12-12 11:40:00,91.06,91.08,91.05,91.08,17181.0,75.2741,75.2906,75.2658,75.2906,17181.0
2019-12-12 11:45:00,91.07,91.08,91.05,91.05,3153.0,75.2824,75.2906,75.2658,75.2658,3153.0
2019-12-12 11:50:00,91.06,91.06,91.05,91.06,13656.0,75.2741,75.2741,75.2658,75.2741,13656.0
2019-12-12 11:55:00,91.07,91.1,91.06,91.09,20373.0,75.2824,75.3072,75.2741,75.2989,20373.0
2019-12-12 12:00:00,91.09,91.1,91.08,91.1,7811.0,75.2989,75.3072,75.2906,75.3072,7811.0
2019-12-12 12:05:00,91.1,91.11,91.08,91.1,7420.0,75.3072,75.3154,75.2906,75.3072,7420.0
2019-12-12 12:10:00,91.09,91.11,91.08,91.08,26129.0,75.2989,75.3154,75.2906,75.2906,26129.0
2019-12-12 12:15:00,91.08,91.1,91.08,91.09,7343.0,75.2906,75.3072,75.2906,75.2989,7343.0
2019-12-12 12:20:00,91.09,91.1,91.09,91.09,5405.0,75.2989,75.3072,75.2989,75.2989,5405.0
2019-12-12 12:25:00,91.1,91.1,91.07,91.08,11795.0,75.3072,75.3072,75.2824,75.2906,11795.0
2019-12-12 12:30:00,91.08,91.09,91.07,91.08,9582.0,75.2906,75.2989,75.2824,75.2906,9582.0
2019-12-12 12:35:00,91.09,91.09,91.06,91.06,26491.0,75.2989,75.2989,75.2741,75.2741,26491.0
2019-12-12 12:40:00,91.07,91.07,91.05,91.05,18513.0,75.2824,75.2824,75.2658,75.2658,18513.0
2019-12-12 12:45:00,91.06,91.06,91.04,91.05,7397.0,75.2741,75.2741,75.2576,75.2658,7397.0
2019-12-12 12:50:00,91.04,91.05,91.02,91.02,8634.0,75.2576,75.2658,75.241,75.241,8634.0
2019-12-12 12:55:00,91.02,91.03,91.01,91.03,23589.0,75.241,75.2493,75.2328,75.2493,23589.0
2019-12-12 13:00:00,91.03,91.11,91.03,91.1,48362.0,75.2493,75.3154,75.2493,75.3072,48362.0
2019-12-12 13:05:00,91.1,91.11,91.08,91.09,15979.0,75.3072,75.3154,75.2906,75.2989,15979.0
2019-12-12 13:10:00,91.1,91.1,91.07,91.08,16728.0,75.3072,75.3072,75.2824,75.2906,16728.0
2019-12-12 13:15:00,91.08,91.09,91.06,91.06,20203.0,75.2906,75.2989,75.2741,75.2741,20203.0
2019-12-12 13:20:00,91.06,91.07,91.04,91.07,4629.0,75.2741,75.2824,75.2576,75.2824,4629.0
2019-12-12 13:25:00,91.07,91.08,91.06,91.07,5596.0,75.2824,75.2906,75.2741,75.2824,5596.0
2019-12-12 13:30:00,91.07,91.08,91.04,91.05,26499.0,75.2824,75.2906,75.2576,75.2658,26499.0
2019-12-12 13:35:00,91.04,91.05,91.02,91.03,7209.0,75.2576,75.2658,75.241,75.2493,7209.0
2019-12-12 13:40:00,91.03,91.05,91.0,91.04,22994.0,75.2493,75.2658,75.2245,75.2576,22994.0
2019-12-12 13:45:00,91.05,91.06,91.04,91.05,10888.0,75.2658,75.2741,75.2576,75.2658,10888.0
2019-12-12 13:50:00,91.06,91.06,91.05,91.05,6214.0,75.2741,75.2741,75.2658,75.2658,6214.0
2019-12-12 13:55:00,91.06,91.06,91.05,91.06,2470.0,75.2741,75.2741,75.2658,75.2741,2470.0
2019-12-12 14:00:00,91.05,91.06,91.05,91.06,6978.0,75.2658,75.2741,75.2658,75.2741,6978.0
2019-12-12 14:05:00,91.06,91.06,91.03,91.04,47227.0,75.2741,75.2741,75.2493,75.2576,47227.0
2019-12-12 14:10:00,91.04,91.06,91.04,91.06,33960.0,75.2576,75.2741,75.2576,75.2741,33960.0
2019-12-12 14:15:00,91.05,91.05,91.04,91.05,35297.0,75.2658,75.2658,75.2576,75.2658,35297.0
2019-12-12 14:20:00,91.05,91.06,91.04,91.05,8483.0,75.2658,75.2741,75.2576,75.2658,8483.0
2019-12-12 14:25:00,91.04,91.05,91.03,91.03,24280.0,75.2576,75.2658,75.2493,75.2493,24280.0
2019-12-12 14:30:00,91.03,91.03,90.91,90.95,107139.0,75.2493,75.2493,75.1501,75.1832,107139.0
2019-12-12 14:35:00,90.96,90.99,90.94,90.98,21125.0,75.1914,75.2162,75.1749,75.208,21125.0
2019-12-12 14:40:00,90.98,90.99,90.97,90.99,31452.0,75.208,75.2162,75.1997,75.2162,31452.0
2019-12-12 14:45:00,90.99,91.01,90.98,91.01,39744.0,75.2162,75.2328,75.208,75.2328,39744.0
2019-12-12 14:50:00,91.01,91.02,91.0,91.02,28816.0,75.2328,75.241,75.2245,75.241,28816.0
2019-12-12 14:55:00,91.02,91.03,90.99,91.01,81097.0,75.241,75.2493,75.2162,75.2328,81097.0
2019-12-12 15:00:00,91.0,91.01,90.98,91.0,63958.0,75.2245,75.2328,75.208,75.2245,63958.0
2019-12-12 15:05:00,91.01,91.04,91.0,91.04,32764.0,75.2328,75.2576,75.2245,75.2576,32764.0
2019-12-12 15:10:00,91.04,91.07,91.04,91.06,51214.0,75.2576,75.2824,75.2576,75.2741,51214.0
2019-12-12 15:15:00,91.06,91.08,91.06,91.08,52715.0,75.2741,75.2906,75.2741,75.2906,52715.0
2019-12-12 15:20:00,91.08,91.09,91.07,91.08,54388.0,75.2906,75.2989,75.2824,75.2906,54388.0
2019-12-12 15:25:00,91.08,91.09,91.07,91.09,39498.0,75.2906,75.2989,75.2824,75.2989,39498.0
2019-12-12 15:30:00,91.08,91.09,91.07,91.08,28847.0,75.2906,75.2989,75.2824,75.2906,28847.0
2019-12-12 15:35:00,91.08,91.09,91.08,91.09,16906.0,75.2906,75.2989,75.2906,75.2989,16906.0
2019-12-12 15:40:00,91.08,91.09,91.07,91.08,17415.0,75.2906,75.2989,75.2824,75.2906,17415.0
2019-12-12 15:45:00,91.07,91.09,91.07,91.09,30310.0,75.2824,75.2989,75.2824,75.2989,30310.0
2019-12-12 15:50:00,91.09,91.09,91.07,91.08,23896.0,75.2989,75.2989,75.2824,75.2906,23896.0
2019-12-12 15:55:00,91.08,91.09,91.07,91.08,38811.0,75.2906,75.2989,75.2824,75.2906,38811.0
2019-12-13 09:30:00,91.31,91.31,91.11,91.28,57128.0,75.4808,75.4808,75.3154,75.456,57128.0
2019-12-13 09:35:00,91.28,91.3,91.24,91.24,33160.0,75.456,75.4725,75.4229,75.4229,33160.0
2019-12-13 09:40:00,91.25,91.27,91.25,91.26,6711.0,75.4312,75.4477,75.4312,75.4394,6711.0
2019-12-13 09:45:00,91.27,91.28,91.25,91.27,7581.0,75.4477,75.456,75.4312,75.4477,7581.0
2019-12-13 09:50:00,91.26,91.31,91.26,91.31,6429.0,75.4394,75.4808,75.4394,75.4808,6429.0
2019-12-13 09:55:00,91.3,91.31,91.28,91.3,23329.0,75.4725,75.4808,75.456,75.4725,23329.0
2019-12-13 10:00:00,91.3,91.31,91.1,91.12,87765.0,75.4725,75.4808,75.3072,75.3237,87765.0
2019-12-13 10:05:00,91.13,91.2,91.12,91.19,17542.0,75.332,75.3898,75.3237,75.3816,17542.0
2019-12-13 10:10:00,91.19,91.22,91.17,91.22,15902.0,75.3816,75.4064,75.365,75.4064,15902.0
2019-12-13 10:15:00,91.21,91.25,91.18,91.19,13364.0,75.3981,75.4312,75.3733,75.3816,13364.0
2019-12-13 10:20:00,91.19,91.22,91.18,91.2,14483.0,75.3816,75.4064,75.3733,75.3898,14483.0
2019-12-13 10:25:00,91.22,91.25,91.17,91.25,16565.0,75.4064,75.4312,75.365,75.4312,16565.0
2019-12-13 10:30:00,91.25,91.3,91.25,91.3,22443.0,75.4312,75.4725,75.4312,75.4725,22443.0
2019-12-13 10:35:00,91.3,91.35,91.3,91.34,14815.0,75.4725,75.5138,75.4725,75.5056,14815.0
2019-12-13 10:40:00,91.34,91.35,91.31,91.31,8936.0,75.5056,75.5138,75.4808,75.4808,8936.0
2019-12-13 10:45:00,91.31,91.37,91.31,91.37,12194.0,75.4808,75.5304,75.4808,75.5304,12194.0
2019-12-13 10:50:00,91.37,91.41,91.37,91.41,13579.0,75.5304,75.5634,75.5304,75.5634,13579.0
2019-12-13 10:55:00,91.41,91.45,91.41,91.42,11059.0,75.5634,75.5965,75.5634,75.5717,11059.0
2019-12-13 11:00:00,91.42,91.43,91.4,91.42,32184.0,75.5717,75.58,75.5552,75.5717,32184.0
2019-12-13 11:05:00,91.42,91.43,91.4,91.42,16669.0,75.5717,75.58,75.5552,75.5717,16669.0
2019-12-13 11:10:00,91.42,91.44,91.41,91.44,30965.0,75.5717,75.5882,75.5634,75.5882,30965.0
2019-12-13 11:15:00,91.44,91.48,91.43,91.48,8725.0,75.5882,75.6213,75.58,75.6213,8725.0
2019-12-13 11:20:00,91.48,91.48,91.43,91.43,10769.0,75.6213,75.6213,75.58,75.58,10769.0
2019-12-13 11:25:00,91.44,91.45,91.43,91.44,12680.0,75.5882,75.5965,75.58,75.5882,12680.0
2019-12-13 11:30:00,91.45,91.46,91.44,91.45,6004.0,75.5965,75.6048,75.5882,75.5965,6004.0
2019-12-13 11:35:00,91.45,91.46,91.43,91.43,5175.0,75.5965,75.6048,75.58,75.58,5175.0
2019-12-13 11:40:00,91.44,91.46,91.43,91.46,4439.0,75.5882,75.6048,75.58,75.6048,4439.0
2019-12-13 11:45:00,91.46,91.47,91.43,91.44,18213.0,75.6048,75.613,75.58,75.5882,18213.0
2019-12-13 11:50:00,91.44,91.44,91.42,91.43,9773.0,75.5882,75.5882,75.5717,75.58,9773.0
2019-12-13 11:55:00,91.43,91.45,91.42,91.44,5128.0,75.58,75.5965,75.5717,75.5882,5128.0
2019-12-13 12:00:00,91.44,91.44,91.42,91.43,8570.0,75.5882,75.5882,75.5717,75.58,8570.0
2019-12-13 12:05:00,91.43,91.44,91.42,91.42,3544.0,75.58,75.5882,75.5717,75.5717,3544.0
2019-12-13 12:10:00,91.43,91.45,91.42,91.45,3786.0,75.58,75.5965,75.5717,75.5965,3786.0
2019-12-13 12:15:00,91.45,91.45,91.44,91.44,6808.0,75.5965,75.5965,75.5882,75.5882,6808.0
2019-12-13 12:20:00,91.44,91.44,91.43,91.44,4775.0,75.5882,75.5882,75.58,75.5882,4775.0
2019-12-13 12:25:00,91.44,91.45,91.43,91.45,5100.0,75.5882,75.5965,75.58,75.5965,5100.0
2019-12-13 12:30:00,91.45,91.46,91.44,91.45,8264.0,75.5965,75.6048,75.5882,75.5965,8264.0
2019-12-13 12:35:00,91.45,91.45,91.42,91.42,13169.0,75.5965,75.5965,75.5717,75.5717,13169.0
2019-12-13 12:40:00,91.42,91.44,91.42,91.43,5403.0,75.5717,75.5882,75.5717,75.58,5403.0
2019-12-13 12:45:00,91.43,91.44,91.43,91.44,4690.0,75.58,75.5882,75.58,75.5882,4690.0
2019-12-13 12:50:00,91.44,91.45,91.43,91.45,6503.0,75.5882,75.5965,75.58,75.5965,6503.0
2019-12-13 12:55:00,91.44,91.45,91.43,91.45,7269.0,75.5882,75.5965,75.58,75.5965,7269.0
2019-12-13 13:00:00,91.45,91.45,91.42,91.44,20672.0,75.5965,75.5965,75.5717,75.5882,20672.0
2019-12-13 13:05:00,91.44,91.45,91.43,91.44,63439.0,75.5882,75.5965,75.58,75.5882,63439.0
2019-12-13 13:10:00,91.44,91.44,91.42,91.43,6665.0,75.5882,75.5882,75.5717,75.58,6665.0
2019-12-13 13:15:00,91.43,91.45,91.43,91.45,39523.0,75.58,75.5965,75.58,75.5965,39523.0
2019-12-13 13:20:00,91.44,91.45,91.44,91.44,5434.0,75.5882,75.5965,75.5882,75.5882,5434.0
2019-12-13 13:25:00,91.44,91.46,91.42,91.45,42328.0,75.5882,75.6048,75.5717,75.5965,42328.0
2019-12-13 13:30:00,91.45,91.46,91.44,91.45,5704.0,75.5965,75.6048,75.5882,75.5965,5704.0
2019-12-13 13:35:00,91.44,91.47,91.44,91.45,10412.0,75.5882,75.613,75.5882,75.5965,10412.0
2019-12-13 13:40:00,91.45,91.46,91.44,91.46,27797.0,75.5965,75.6048,75.5882,75.6048,27797.0
2019-12-13 13:45:00,91.46,91.46,91.44,91.45,24384.0,75.6048,75.6048,75.5882,75.5965,24384.0
2019-12-13 13:50:00,91.45,91.45,91.44,91.44,13595.0,75.5965,75.5965,75.5882,75.5882,13595.0
2019-12-13 13:55:00,91.45,91.45,91.43,91.45,53133.0,75.5965,75.5965,75.58,75.5965,53133.0
2019-12-13 14:00:00,91.45,91.45,91.44,91.45,4143.0,75.5965,75.5965,75.5882,75.5965,4143.0
2019-12-13 14:05:00,91.44,91.45,91.44,91.45,4373.0,75.5882,75.5965,75.5882,75.5965,4373.0
2019-12-13 14:10:00,91.45,91.45,91.44,91.45,9339.0,75.5965,75.5965,75.5882,75.5965,9339.0
2019-12-13 14:15:00,91.45,91.46,91.44,91.45,8488.0,75.5965,75.6048,75.5882,75.5965,8488.0
2019-12-13 14:20:00,91.45,91.46,91.45,91.45,10078.0,75.5965,75.6048,75.5965,75.5965,10078.0
2019-12-13 14:25:00,91.46,91.46,91.45,91.46,5816.0,75.6048,75.6048,75.5965,75.6048,5816.0
2019-12-13 14:30:00,91.45,91.46,91.45,91.46,9729.0,75.5965,75.6048,75.5965,75.6048,9729.0
2019-12-13 14:35:00,91.45,91.46,91.45,91.45,8346.0,75.5965,75.6048,75.5965,75.5965,8346.0
2019-12-13 14:40:00,91.46,91.46,91.45,91.45,3926.0,75.6048,75.6048,75.5965,75.5965,3926.0
2019-12-13 14:45:00,91.45,91.48,91.45,91.48,13880.0,75.5965,75.6213,75.5965,75.6213,13880.0
2019-12-13 14:50:00,91.48,91.49,91.48,91.48,8951.0,75.6213,75.6296,75.6213,75.6213,8951.0
2019-12-13 14:55:00,91.48,91.49,91.47,91.48,42543.0,75.6213,75.6296,75.613,75.6213,42543.0
2019-12-13 15:00:00,91.48,91.48,91.47,91.47,21301.0,75.6213,75.6213,75.613,75.613,21301.0
2019-12-13 15:05:00,91.47,91.48,91.47,91.47,27933.0,75.613,75.6213,75.613,75.613,27933.0
2019-12-13 15:10:00,91.47,91.48,91.47,91.48,20316.0,75.613,75.6213,75.613,75.6213,20316.0
2019-12-13 15:15:00,91.47,91.48,91.47,91.47,12095.0,75.613,75.6213,75.613,75.613,12095.0
2019-12-13 15:20:00,91.48,91.48,91.47,91.48,15278.0,75.6213,75.6213,75.613,75.6213,15278.0
2019-12-13 15:25:00,91.48,91.48,91.47,91.48,8220.0,75.6213,75.6213,75.613,75.6213,8220.0
2019-12-13 15:30:00,91.48,91.48,91.47,91.47,10857.0,75.6213,75.6213,75.613,75.613,10857.0
2019-12-13 15:35:00,91.48,91.48,91.47,91.48,8649.0,75.6213,75.6213,75.613,75.6213,8649.0
2019-12-13 15:40:00,91.48,91.48,91.47,91.47,21255.0,75.6213,75.6213,75.613,75.613,21255.0
2019-12-13 15:45:00,91.47,91.48,91.47,91.47,31700.0,75.613,75.6213,75.613,75.613,31700.0
2019-12-13 15:50:00,91.47,91.48,91.47,91.48,15419.0,75.613,75.6213,75.613,75.6213,15419.0
2019-12-13 15:55:00,91.47,91.48,91.47,91.47,28770.0,75.613,75.6213,75.613,75.613,28770.0
2019-12-16 09:30:00,91.35,91.42,91.34,91.34,86645.0,75.5138,75.5717,75.5056,75.5056,86645.0
2019-12-16 09:35:00,91.36,91.39,91.36,91.38,9203.0,75.5221,75.5469,75.5221,75.5386,9203.0
2019-12-16 09:40:00,91.39,91.39,91.37,91.38,16239.0,75.5469,75.5469,75.5304,75.5386,16239.0
2019-12-16 09:45:00,91.38,91.38,91.34,91.35,7795.0,75.5386,75.5386,75.5056,75.5138,7795.0
2019-12-16 09:50:00,91.34,91.38,91.34,91.37,89772.0,75.5056,75.5386,75.5056,75.5304,89772.0
2019-12-16 09:55:00,91.38,91.38,91.37,91.38,10960.0,75.5386,75.5386,75.5304,75.5386,10960.0
2019-12-16 10:00:00,91.38,91.38,91.35,91.36,15797.0,75.5386,75.5386,75.5138,75.5221,15797.0
2019-12-16 10:05:00,91.36,91.38,91.35,91.38,18782.0,75.5221,75.5386,75.5138,75.5386,18782.0
2019-12-16 10:10:00,91.38,91.4,91.36,91.39,20548.0,75.5386,75.5552,75.5221,75.5469,20548.0
2019-12-16 10:15:00,91.4,91.4,91.38,91.38,43119.0,75.5552,75.5552,75.5386,75.5386,43119.0
2019-12-16 10:20:00,91.39,91.4,91.38,91.4,27329.0,75.5469,75.5552,75.5386,75.5552,27329.0
2019-12-16 10:25:00,91.39,91.4,91.39,91.39,29179.0,75.5469,75.5552,75.5469,75.5469,29179.0
2019-12-16 10:30:00,91.39,91.39,91.38,91.39,8301.0,75.5469,75.5469,75.5386,75.5469,8301.0
2019-12-16 10:35:00,91.38,91.39,91.38,91.38,5038.0,75.5386,75.5469,75.5386,75.5386,5038.0
2019-12-16 10:40:00,91.39,91.39,91.38,91.38,14600.0,75.5469,75.5469,75.5386,75.5386,14600.0
2019-12-16 10:45:00,91.38,91.39,91.38,91.38,12965.0,75.5386,75.5469,75.5386,75.5386,12965.0
2019-12-16 10:50:00,91.39,91.39,91.38,91.39,16272.0,75.5469,75.5469,75.5386,75.5469,16272.0
2019-12-16 10:55:00,91.39,91.39,91.38,91.38,16109.0,75.5469,75.5469,75.5386,75.5386,16109.0
2019-12-16 11:00:00,91.38,91.38,91.37,91.38,19463.0,75.5386,75.5386,75.5304,75.5386,19463.0
2019-12-16 11:05:00,91.38,91.38,91.36,91.37,36133.0,75.5386,75.5386,75.5221,75.5304,36133.0
2019-12-16 11:10:00,91.36,91.36,91.33,91.34,57890.0,75.5221,75.5221,75.4973,75.5056,57890.0
2019-12-16 11:15:00,91.33,91.35,91.33,91.35,29187.0,75.4973,75.5138,75.4973,75.5138,29187.0
2019-12-16 11:20:00,91.35,91.35,91.34,91.34,11615.0,75.5138,75.5138,75.5056,75.5056,11615.0
2019-12-16 11:25:00,91.34,91.37,91.34,91.34,4512.0,75.5056,75.5304,75.5056,75.5056,4512.0
2019-12-16 11:30:00,91.35,91.35,91.34,91.34,6664.0,75.5138,75.5138,75.5056,75.5056,6664.0
2019-12-16 11:35:00,91.35,91.35,91.33,91.34,12984.0,75.5138,75.5138,75.4973,75.5056,12984.0
2019-12-16 11:40:00,91.34,91.35,91.33,91.34,20866.0,75.5056,75.5138,75.4973,75.5056,20866.0
2019-12-16 11:45:00,91.35,91.35,91.33,91.34,5284.0,75.5138,75.5138,75.4973,75.5056,5284.0
2019-12-16 11:50:00,91.34,91.34,91.33,91.34,12285.0,75.5056,75.5056,75.4973,75.5056,12285.0
2019-12-16 11:55:00,91.34,91.35,91.33,91.34,4808.0,75.5056,75.5138,75.4973,75.5056,4808.0
2019-12-16 12:00:00,91.35,91.35,91.33,91.34,2444.0,75.5138,75.5138,75.4973,75.5056,2444.0
2019-12-16 12:05:00,91.34,91.34,91.33,91.33,4855.0,75.5056,75.5056,75.4973,75.4973,4855.0
2019-12-16 12:10:00,91.33,91.34,91.33,91.33,2784.0,75.4973,75.5056,75.4973,75.4973,2784.0
2019-12-16 12:15:00,91.34,91.34,91.32,91.34,13569.0,75.5056,75.5056,75.489,75.5056,13569.0
2019-12-16 12:20:00,91.34,91.35,91.32,91.33,6811.0,75.5056,75.5138,75.489,75.4973,6811.0
2019-12-16 12:25:00,91.33,91.33,91.32,91.33,1581.0,75.4973,75.4973,75.489,75.4973,1581.0
2019-12-16 12:30:00,91.33,91.33,91.32,91.33,4372.0,75.4973,75.4973,75.489,75.4973,4372.0
2019-12-16 12:35:00,91.33,91.33,91.32,91.32,9881.0,75.4973,75.4973,75.489,75.489,9881.0
2019-12-16 12:40:00,91.33,91.33,91.32,91.32,3493.0,75.4973,75.4973,75.489,75.489,3493.0
2019-12-16 12:45:00,91.33,91.33,91.32,91.33,8374.0,75.4973,75.4973,75.489,75.4973,8374.0
2019-12-16 12:50:00,91.33,91.33,91.32,91.33,2276.0,75.4973,75.4973,75.489,75.4973,2276.0
2019-12-16 12:55:00,91.32,91.32,91.31,91.31,13931.0,75.489,75.489,75.4808,75.4808,13931.0
2019-12-16 13:00:00,91.32,91.33,91.31,91.33,29568.0,75.489,75.4973,75.4808,75.4973,29568.0
2019-12-16 13:05:00,91.33,91.34,91.32,91.34,10327.0,75.4973,75.5056,75.489,75.5056,10327.0
2019-12-16 13:10:00,91.34,91.34,91.32,91.33,25261.0,75.5056,75.5056,75.489,75.4973,25261.0
2019-12-16 13:15:00,91.33,91.34,91.32,91.33,8769.0,75.4973,75.5056,75.489,75.4973,8769.0
2019-12-16 13:20:00,91.33,91.33,91.32,91.33,3937.0,75.4973,75.4973,75.489,75.4973,3937.0
2019-12-16 13:25:00,91.33,91.34,91.32,91.32,4397.0,75.4973,75.5056,75.489,75.489,4397.0
2019-12-16 13:30:00,91.33,91.33,91.32,91.33,8120.0,75.4973,75.4973,75.489,75.4973,8120.0
2019-12-16 13:35:00,91.33,91.33,91.31,91.32,11006.0,75.4973,75.4973,75.4808,75.489,11006.0
2019-12-16 13:40:00,91.32,91.32,91.28,91.28,9241.0,75.489,75.489,75.456,75.456,9241.0
2019-12-16 13:45:00,91.29,91.29,91.28,91.29,13192.0,75.4642,75.4642,75.456,75.4642,13192.0
2019-12-16 13:50:00,91.29,91.29,91.28,91.29,7452.0,75.4642,75.4642,75.456,75.4642,7452.0
2019-12-16 13:55:00,91.29,91.29,91.28,91.29,9896.0,75.4642,75.4642,75.456,75.4642,9896.0
2019-12-16 14:00:00,91.29,91.29,91.28,91.29,5288.0,75.4642,75.4642,75.456,75.4642,5288.0
2019-12-16 14:05:00,91.29,91.29,91.27,91.27,18615.0,75.4642,75.4642,75.4477,75.4477,18615.0
2019-12-16 14:10:00,91.27,91.28,91.27,91.28,11457.0,75.4477,75.456,75.4477,75.456,11457.0
2019-12-16 14:15:00,91.27,91.28,91.27,91.27,10756.0,75.4477,75.456,75.4477,75.4477,10756.0
2019-12-16 14:20:00,91.28,91.28,91.27,91.27,4810.0,75.456,75.456,75.4477,75.4477,4810.0
2019-12-16 14:25:00,91.28,91.28,91.27,91.27,12796.0,75.456,75.456,75.4477,75.4477,12796.0
2019-12-16 14:30:00,91.28,91.3,91.27,91.3,13610.0,75.456,75.4725,75.4477,75.4725,13610.0
2019-12-16 14:35:00,91.3,91.3,91.29,91.3,18008.0,75.4725,75.4725,75.4642,75.4725,18008.0
2019-12-16 14:40:00,91.3,91.3,91.29,91.3,21805.0,75.4725,75.4725,75.4642,75.4725,21805.0
2019-12-16 14:45:00,91.3,91.3,91.29,91.3,9835.0,75.4725,75.4725,75.4642,75.4725,9835.0
2019-12-16 14:50:00,91.3,91.3,91.29,91.29,23941.0,75.4725,75.4725,75.4642,75.4642,23941.0
2019-12-16 14:55:00,91.29,91.3,91.28,91.29,59922.0,75.4642,75.4725,75.456,75.4642,59922.0
2019-12-16 15:00:00,91.29,91.29,91.28,91.28,17382.0,75.4642,75.4642,75.456,75.456,17382.0
2019-12-16 15:05:00,91.28,91.29,91.28,91.29,46087.0,75.456,75.4642,75.456,75.4642,46087.0
2019-12-16 15:10:00,91.29,91.29,91.28,91.29,39377.0,75.4642,75.4642,75.456,75.4642,39377.0
2019-12-16 15:15:00,91.29,91.29,91.28,91.28,21737.0,75.4642,75.4642,75.456,75.456,21737.0
2019-12-16 15:20:00,91.29,91.29,91.28,91.28,13568.0,75.4642,75.4642,75.456,75.456,13568.0
2019-12-16 15:25:00,91.29,91.29,91.28,91.29,16305.0,75.4642,75.4642,75.456,75.4642,16305.0
2019-12-16 15:30:00,91.29,91.3,91.28,91.3,48484.0,75.4642,75.4725,75.456,75.4725,48484.0
2019-12-16 15:35:00,91.29,91.3,91.29,91.3,15866.0,75.4642,75.4725,75.4642,75.4725,15866.0
2019-12-16 15:40:00,91.3,91.3,91.28,91.29,58985.0,75.4725,75.4725,75.456,75.4642,58985.0
2019-12-16 15:45:00,91.28,91.29,91.28,91.29,71658.0,75.456,75.4642,75.456,75.4642,71658.0
2019-12-16 15:50:00,91.29,91.29,91.28,91.29,14104.0,75.4642,75.4642,75.456,75.4642,14104.0
2019-12-16 15:55:00,91.29,91.29,91.28,91.28,28559.0,75.4642,75.4642,75.456,75.456,28559.0
2019-12-17 09:30:00,91.35,91.37,91.32,91.35,46655.0,75.5138,75.5304,75.489,75.5138,46655.0
2019-12-17 09:35:00,91.35,91.38,91.35,91.37,10403.0,75.5138,75.5386,75.5138,75.5304,10403.0
2019-12-17 09:40:00,91.37,91.37,91.36,91.36,6116.0,75.5304,75.5304,75.5221,75.5221,6116.0
2019-12-17 09:45:00,91.36,91.37,91.35,91.36,10142.0,75.5221,75.5304,75.5138,75.5221,10142.0
2019-12-17 09:50:00,91.36,91.37,91.34,91.34,9904.0,75.5221,75.5304,75.5056,75.5056,9904.0
2019-12-17 09:55:00,91.34,91.34,91.32,91.32,16791.0,75.5056,75.5056,75.489,75.489,16791.0
2019-12-17 10:00:00,91.33,91.33,91.3,91.31,15712.0,75.4973,75.4973,75.4725,75.4808,15712.0
2019-12-17 10:05:00,91.31,91.31,91.3,91.3,5485.0,75.4808,75.4808,75.4725,75.4725,5485.0
2019-12-17 10:10:00,91.31,91.31,91.3,91.3,14587.0,75.4808,75.4808,75.4725,75.4725,14587.0
2019-12-17 10:15:00,91.3,91.31,91.29,91.29,15024.0,75.4725,75.4808,75.4642,75.4642,15024.0
2019-12-17 10:20:00,91.3,91.3,91.29,91.29,12777.0,75.4725,75.4725,75.4642,75.4642,12777.0
2019-12-17 10:25:00,91.3,91.31,91.29,91.31,8271.0,75.4725,75.4808,75.4642,75.4808,8271.0
2019-12-17 10:30:00,91.3,91.3,91.29,91.3,14977.0,75.4725,75.4725,75.4642,75.4725,14977.0
2019-12-17 10:35:00,91.3,91.3,91.28,91.29,14102.0,75.4725,75.4725,75.456,75.4642,14102.0
2019-12-17 10:40:00,91.29,91.29,91.27,91.28,22192.0,75.4642,75.4642,75.4477,75.456,22192.0
2019-12-17 10:45:00,91.28,91.29,91.27,91.28,9064.0,75.456,75.4642,75.4477,75.456,9064.0
2019-12-17 10:50:00,91.29,91.3,91.28,91.28,11195.0,75.4642,75.4725,75.456,75.456,11195.0
2019-12-17 10:55:00,91.29,91.29,91.28,91.29,8308.0,75.4642,75.4642,75.456,75.4642,8308.0
2019-12-17 11:00:00,91.29,91.31,91.28,91.31,10029.0,75.4642,75.4808,75.456,75.4808,10029.0
2019-12-17 11:05:00,91.3,91.31,91.3,91.3,9803.0,75.4725,75.4808,75.4725,75.4725,9803.0
2019-12-17 11:10:00,91.3,91.31,91.28,91.3,13772.0,75.4725,75.4808,75.456,75.4725,13772.0
2019-12-17 11:15:00,91.3,91.31,91.29,91.29,13901.0,75.4725,75.4808,75.4642,75.4642,13901.0
2019-12-17 11:20:00,91.3,91.3,91.29,91.29,7896.0,75.4725,75.4725,75.4642,75.4642,7896.0
2019-12-17 11:25:00,91.29,91.29,91.26,91.27,7335.0,75.4642,75.4642,75.4394,75.4477,7335.0
2019-12-17 11:30:00,91.28,91.28,91.27,91.27,3468.0,75.456,75.456,75.4477,75.4477,3468.0
2019-12-17 11:35:00,91.27,91.28,91.27,91.27,5600.0,75.4477,75.456,75.4477,75.4477,5600.0
2019-12-17 11:40:00,91.28,91.29,91.27,91.29,4205.0,75.456,75.4642,75.4477,75.4642,4205.0
2019-12-17 11:45:00,91.28,91.3,91.28,91.3,11676.0,75.456,75.4725,75.456,75.4725,11676.0
2019-12-17 11:50:00,91.3,91.31,91.29,91.3,10253.0,75.4725,75.4808,75.4642,75.4725,10253.0
2019-12-17 11:55:00,91.3,91.3,91.28,91.28,6503.0,75.4725,75.4725,75.456,75.456,6503.0
2019-12-17 12:00:00,91.29,91.3,91.28,91.29,3576.0,75.4642,75.4725,75.456,75.4642,3576.0
2019-12-17 12:05:00,91.3,91.3,91.28,91.29,9996.0,75.4725,75.4725,75.456,75.4642,9996.0
2019-12-17 12:10:00,91.29,91.3,91.28,91.29,4346.0,75.4642,75.4725,75.456,75.4642,4346.0
2019-12-17 12:15:00,91.29,91.29,91.27,91.28,3160.0,75.4642,75.4642,75.4477,75.456,3160.0
2019-12-17 12:20:00,91.28,91.28,91.27,91.28,4196.0,75.456,75.456,75.4477,75.456,4196.0
2019-12-17 12:25:00,91.28,91.29,91.27,91.28,7247.0,75.456,75.4642,75.4477,75.456,7247.0
2019-12-17 12:30:00,91.29,91.29,91.28,91.29,2527.0,75.4642,75.4642,75.456,75.4642,2527.0
2019-12-17 12:35:00,91.29,91.29,91.28,91.29,20153.0,75.4642,75.4642,75.456,75.4642,20153.0
2019-12-17 12:40:00,91.29,91.29,91.28,91.28,1421.0,75.4642,75.4642,75.456,75.456,1421.0
2019-12-17 12:45:00,91.29,91.3,91.28,91.3,36282.0,75.4642,75.4725,75.456,75.4725,36282.0
2019-12-17 12:50:00,91.31,91.31,91.3,91.3,10531.0,75.4808,75.4808,75.4725,75.4725,10531.0
2019-12-17 12:55:00,91.3,91.31,91.3,91.31,14586.0,75.4725,75.4808,75.4725,75.4808,14586.0
2019-12-17 13:00:00,91.31,91.31,91.3,91.3,12650.0,75.4808,75.4808,75.4725,75.4725,12650.0
2019-12-17 13:05:00,91.31,91.31,91.3,91.31,14285.0,75.4808,75.4808,75.4725,75.4808,14285.0
2019-12-17 13:10:00,91.3,91.31,91.3,91.3,26032.0,75.4725,75.4808,75.4725,75.4725,26032.0
2019-12-17 13:15:00,91.31,91.31,91.29,91.3,34011.0,75.4808,75.4808,75.4642,75.4725,34011.0
2019-12-17 13:20:00,91.3,91.3,91.28,91.28,23620.0,75.4725,75.4725,75.456,75.456,23620.0
2019-12-17 13:25:00,91.28,91.29,91.28,91.29,5847.0,75.456,75.4642,75.456,75.4642,5847.0
2019-12-17 13:30:00,91.29,91.29,91.28,91.29,8461.0,75.4642,75.4642,75.456,75.4642,8461.0
2019-12-17 13:35:00,91.28,91.28,91.27,91.27,28823.0,75.456,75.456,75.4477,75.4477,28823.0
2019-12-17 13:40:00,91.28,91.28,91.27,91.27,10848.0,75.456,75.456,75.4477,75.4477,10848.0
2019-12-17 13:45:00,91.28,91.28,91.27,91.27,3545.0,75.456,75.456,75.4477,75.4477,3545.0
2019-12-17 13:50:00,91.28,91.28,91.27,91.28,5127.0,75.456,75.456,75.4477,75.456,5127.0
2019-12-17 13:55:00,91.27,91.29,91.27,91.29,4514.0,75.4477,75.4642,75.4477,75.4642,4514.0
2019-12-17 14:00:00,91.29,91.29,91.28,91.29,13838.0,75.4642,75.4642,75.456,75.4642,13838.0
2019-12-17 14:05:00,91.29,91.29,91.28,91.29,13804.0,75.4642,75.4642,75.456,75.4642,13804.0
2019-12-17 14:10:00,91.28,91.29,91.28,91.28,9530.0,75.456,75.4642,75.456,75.456,9530.0
2019-12-17 14:15:00,91.29,91.29,91.28,91.29,18794.0,75.4642,75.4642,75.456,75.4642,18794.0
2019-12-17 14:20:00,91.29,91.3,91.28,91.29,25875.0,75.4642,75.4725,75.456,75.4642,25875.0
2019-12-17 14:25:00,91.3,91.3,91.29,91.3,7588.0,75.4725,75.4725,75.4642,75.4725,7588.0
2019-12-17 14:30:00,91.3,91.3,91.29,91.3,20261.0,75.4725,75.4725,75.4642,75.4725,20261.0
2019-12-17 14:35:00,91.3,91.3,91.29,91.3,37677.0,75.4725,75.4725,75.4642,75.4725,37677.0
2019-12-17 14:40:00,91.3,91.32,91.29,91.31,7565.0,75.4725,75.489,75.4642,75.4808,7565.0
2019-12-17 14:45:00,91.31,91.32,91.3,91.31,11754.0,75.4808,75.489,75.4725,75.4808,11754.0
2019-12-17 14:50:00,91.31,91.32,91.3,91.31,26320.0,75.4808,75.489,75.4725,75.4808,26320.0
2019-12-17 14:55:00,91.31,91.31,91.29,91.3,35596.0,75.4808,75.4808,75.4642,75.4725,35596.0
2019-12-17 15:00:00,91.3,91.31,91.29,91.3,45294.0,75.4725,75.4808,75.4642,75.4725,45294.0
2019-12-17 15:05:00,91.29,91.31,91.29,91.31,8304.0,75.4642,75.4808,75.4642,75.4808,8304.0
2019-12-17 15:10:00,91.31,91.31,91.3,91.3,5340.0,75.4808,75.4808,75.4725,75.4725,5340.0
2019-12-17 15:15:00,91.31,91.31,91.3,91.31,46000.0,75.4808,75.4808,75.4725,75.4808,46000.0
2019-12-17 15:20:00,91.31,91.32,91.3,91.31,20320.0,75.4808,75.489,75.4725,75.4808,20320.0
2019-12-17 15:25:00,91.31,91.31,91.29,91.3,3773.0,75.4808,75.4808,75.4642,75.4725,3773.0
2019-12-17 15:30:00,91.29,91.3,91.29,91.3,20687.0,75.4642,75.4725,75.4642,75.4725,20687.0
2019-12-17 15:35:00,91.3,91.31,91.29,91.3,18535.0,75.4725,75.4808,75.4642,75.4725,18535.0
2019-12-17 15:40:00,91.3,91.31,91.29,91.3,15491.0,75.4725,75.4808,75.4642,75.4725,15491.0
2019-12-17 15:45:00,91.3,91.3,91.29,91.3,31364.0,75.4725,75.4725,75.4642,75.4725,31364.0
2019-12-17 15:50:00,91.3,91.3,91.28,91.29,92913.0,75.4725,75.4725,75.456,75.4642,92913.0
2019-12-17 15:55:00,91.29,91.29,91.27,91.29,100426.0,75.4642,75.4642,75.4477,75.4642,100426.0
2019-12-18 09:30:00,91.27,91.27,91.25,91.25,42604.0,75.4477,75.4477,75.4312,75.4312,42604.0
2019-12-18 09:35:00,91.26,91.28,91.26,91.27,11584.0,75.4394,75.456,75.4394,75.4477,11584.0
2019-12-18 09:40:00,91.28,91.28,91.25,91.26,11044.0,75.456,75.456,75.4312,75.4394,11044.0
2019-12-18 09:45:00,91.25,91.26,91.24,91.26,12475.0,75.4312,75.4394,75.4229,75.4394,12475.0
2019-12-18 09:50:00,91.26,91.26,91.21,91.21,29992.0,75.4394,75.4394,75.3981,75.3981,29992.0
2019-12-18 09:55:00,91.2,91.21,91.2,91.21,35034.0,75.3898,75.3981,75.3898,75.3981,35034.0
2019-12-18 10:00:00,91.21,91.24,91.21,91.23,11915.0,75.3981,75.4229,75.3981,75.4146,11915.0
2019-12-18 10:05:00,91.24,91.25,91.23,91.23,27619.0,75.4229,75.4312,75.4146,75.4146,27619.0
2019-12-18 10:10:00,91.24,91.26,91.24,91.26,13186.0,75.4229,75.4394,75.4229,75.4394,13186.0
2019-12-18 10:15:00,91.25,91.26,91.24,91.24,10393.0,75.4312,75.4394,75.4229,75.4229,10393.0
2019-12-18 10:20:00,91.25,91.25,91.23,91.24,32502.0,75.4312,75.4312,75.4146,75.4229,32502.0
2019-12-18 10:25:00,91.24,91.25,91.23,91.24,48885.0,75.4229,75.4312,75.4146,75.4229,48885.0
2019-12-18 10:30:00,91.24,91.25,91.24,91.25,34239.0,75.4229,75.4312,75.4229,75.4312,34239.0
2019-12-18 10:35:00,91.25,91.28,91.24,91.26,27182.0,75.4312,75.456,75.4229,75.4394,27182.0
2019-12-18 10:40:00,91.26,91.27,91.26,91.27,27139.0,75.4394,75.4477,75.4394,75.4477,27139.0
2019-12-18 10:45:00,91.26,91.27,91.26,91.27,7301.0,75.4394,75.4477,75.4394,75.4477,7301.0
2019-12-18 10:50:00,91.26,91.27,91.25,91.26,31297.0,75.4394,75.4477,75.4312,75.4394,31297.0
2019-12-18 10:55:00,91.25,91.25,91.22,91.23,67006.0,75.4312,75.4312,75.4064,75.4146,67006.0
2019-12-18 11:00:00,91.22,91.22,91.2,91.2,63923.0,75.4064,75.4064,75.3898,75.3898,63923.0
2019-12-18 11:05:00,91.2,91.21,91.17,91.19,29846.0,75.3898,75.3981,75.365,75.3816,29846.0
2019-12-18 11:10:00,91.18,91.21,91.18,91.2,3602.0,75.3733,75.3981,75.3733,75.3898,3602.0
2019-12-18 11:15:00,91.2,91.21,91.19,91.2,8645.0,75.3898,75.3981,75.3816,75.3898,8645.0
2019-12-18 11:20:00,91.2,91.2,91.19,91.2,11710.0,75.3898,75.3898,75.3816,75.3898,11710.0
2019-12-18 11:25:00,91.19,91.22,91.19,91.22,6034.0,75.3816,75.4064,75.3816,75.4064,6034.0
2019-12-18 11:30:00,91.21,91.22,91.18,91.19,31322.0,75.3981,75.4064,75.3733,75.3816,31322.0
2019-12-18 11:35:00,91.19,91.22,91.18,91.22,5337.0,75.3816,75.4064,75.3733,75.4064,5337.0
2019-12-18 11:40:00,91.22,91.23,91.21,91.22,9003.0,75.4064,75.4146,75.3981,75.4064,9003.0
2019-12-18 11:45:00,91.22,91.23,91.22,91.23,6454.0,75.4064,75.4146,75.4064,75.4146,6454.0
2019-12-18 11:50:00,91.23,91.24,91.21,91.21,13854.0,75.4146,75.4229,75.3981,75.3981,13854.0
2019-12-18 11:55:00,91.22,91.24,91.21,91.23,62452.0,75.4064,75.4229,75.3981,75.4146,62452.0
2019-12-18 12:00:00,91.24,91.24,91.22,91.22,3726.0,75.4229,75.4229,75.4064,75.4064,3726.0
2019-12-18 12:05:00,91.23,91.23,91.22,91.22,7504.0,75.4146,75.4146,75.4064,75.4064,7504.0
2019-12-18 12:10:00,91.23,91.23,91.22,91.23,91288.0,75.4146,75.4146,75.4064,75.4146,91288.0
2019-12-18 12:15:00,91.23,91.23,91.22,91.22,19513.0,75.4146,75.4146,75.4064,75.4064,19513.0
2019-12-18 12:20:00,91.23,91.23,91.22,91.23,22837.0,75.4146,75.4146,75.4064,75.4146,22837.0
2019-12-18 12:25:00,91.23,91.23,91.22,91.23,1965.0,75.4146,75.4146,75.4064,75.4146,1965.0
2019-12-18 12:30:00,91.23,91.23,91.22,91.23,5770.0,75.4146,75.4146,75.4064,75.4146,5770.0
2019-12-18 12:35:00,91.23,91.23,91.22,91.23,16749.0,75.4146,75.4146,75.4064,75.4146,16749.0
2019-12-18 12:40:00,91.22,91.23,91.22,91.22,3240.0,75.4064,75.4146,75.4064,75.4064,3240.0
2019-12-18 12:45:00,91.22,91.23,91.22,91.22,6560.0,75.4064,75.4146,75.4064,75.4064,6560.0
2019-12-18 12:50:00,91.22,91.23,91.22,91.22,4663.0,75.4064,75.4146,75.4064,75.4064,4663.0
2019-12-18 12:55:00,91.23,91.23,91.21,91.22,6550.0,75.4146,75.4146,75.3981,75.4064,6550.0
2019-12-18 13:00:00,91.22,91.22,91.21,91.22,5090.0,75.4064,75.4064,75.3981,75.4064,5090.0
2019-12-18 13:05:00,91.21,91.23,91.21,91.23,41636.0,75.3981,75.4146,75.3981,75.4146,41636.0
2019-12-18 13:10:00,91.22,91.23,91.21,91.21,5965.0,75.4064,75.4146,75.3981,75.3981,5965.0
2019-12-18 13:15:00,91.22,91.22,91.2,91.2,6970.0,75.4064,75.4064,75.3898,75.3898,6970.0
2019-12-18 13:20:00,91.2,91.21,91.2,91.21,5668.0,75.3898,75.3981,75.3898,75.3981,5668.0
2019-12-18 13:25:00,91.21,91.21,91.2,91.21,3950.0,75.3981,75.3981,75.3898,75.3981,3950.0
2019-12-18 13:30:00,91.21,91.23,91.21,91.23,3591.0,75.3981,75.4146,75.3981,75.4146,3591.0
2019-12-18 13:35:00,91.22,91.23,91.22,91.23,3995.0,75.4064,75.4146,75.4064,75.4146,3995.0
2019-12-18 13:40:00,91.22,91.23,91.22,91.22,8757.0,75.4064,75.4146,75.4064,75.4064,8757.0
2019-12-18 13:45:00,91.23,91.23,91.22,91.23,14089.0,75.4146,75.4146,75.4064,75.4146,14089.0
2019-12-18 13:50:00,91.22,91.23,91.22,91.23,6846.0,75.4064,75.4146,75.4064,75.4146,6846.0
2019-12-18 13:55:00,91.23,91.23,91.22,91.23,8175.0,75.4146,75.4146,75.4064,75.4146,8175.0
2019-12-18 14:00:00,91.23,91.24,91.22,91.23,10648.0,75.4146,75.4229,75.4064,75.4146,10648.0
2019-12-18 14:05:00,91.24,91.25,91.23,91.25,11838.0,75.4229,75.4312,75.4146,75.4312,11838.0
2019-12-18 14:10:00,91.25,91.25,91.24,91.25,3559.0,75.4312,75.4312,75.4229,75.4312,3559.0
2019-12-18 14:15:00,91.25,91.26,91.24,91.25,32488.0,75.4312,75.4394,75.4229,75.4312,32488.0
2019-12-18 14:20:00,91.25,91.25,91.24,91.25,3793.0,75.4312,75.4312,75.4229,75.4312,3793.0
2019-12-18 14:25:00,91.25,91.26,91.24,91.26,6167.0,75.4312,75.4394,75.4229,75.4394,6167.0
2019-12-18 14:30:00,91.26,91.27,91.26,91.27,10888.0,75.4394,75.4477,75.4394,75.4477,10888.0
2019-12-18 14:35:00,91.27,91.27,91.24,91.25,12366.0,75.4477,75.4477,75.4229,75.4312,12366.0
2019-12-18 14:40:00,91.25,91.26,91.24,91.24,6377.0,75.4312,75.4394,75.4229,75.4229,6377.0
2019-12-18 14:45:00,91.25,91.25,91.24,91.25,6087.0,75.4312,75.4312,75.4229,75.4312,6087.0
2019-12-18 14:50:00,91.25,91.25,91.23,91.24,9152.0,75.4312,75.4312,75.4146,75.4229,9152.0
2019-12-18 14:55:00,91.23,91.24,91.22,91.24,12819.0,75.4146,75.4229,75.4064,75.4229,12819.0
2019-12-18 15:00:00,91.23,91.25,91.22,91.23,4929.0,75.4146,75.4312,75.4064,75.4146,4929.0
2019-12-18 15:05:00,91.24,91.24,91.23,91.24,2988.0,75.4229,75.4229,75.4146,75.4229,2988.0
2019-12-18 15:10:00,91.24,91.25,91.23,91.23,7346.0,75.4229,75.4312,75.4146,75.4146,7346.0
2019-12-18 15:15:00,91.24,91.24,91.22,91.24,9420.0,75.4229,75.4229,75.4064,75.4229,9420.0
2019-12-18 15:20:00,91.23,91.25,91.23,91.25,16665.0,75.4146,75.4312,75.4146,75.4312,16665.0
2019-12-18 15:25:00,91.25,91.25,91.24,91.25,7494.0,75.4312,75.4312,75.4229,75.4312,7494.0
2019-12-18 15:30:00,91.25,91.25,91.24,91.25,53364.0,75.4312,75.4312,75.4229,75.4312,53364.0
2019-12-18 15:35:00,91.25,91.26,91.24,91.26,14423.0,75.4312,75.4394,75.4229,75.4394,14423.0
2019-12-18 15:40:00,91.26,91.26,91.24,91.25,15782.0,75.4394,75.4394,75.4229,75.4312,15782.0
2019-12-18 15:45:00,91.24,91.25,91.24,91.25,24828.0,75.4229,75.4312,75.4229,75.4312,24828.0
2019-12-18 15:50:00,91.25,91.25,91.23,91.24,10698.0,75.4312,75.4312,75.4146,75.4229,10698.0
2019-12-18 15:55:00,91.24,91.24,91.23,91.23,29790.0,75.4229,75.4229,75.4146,75.4146,29790.0
2019-12-19 09:30:00,91.26,91.27,91.2,91.2,54300.0,75.4394,75.4477,75.3898,75.3898,54300.0
2019-12-19 09:35:00,91.21,91.22,91.2,91.2,22002.0,75.3981,75.4064,75.3898,75.3898,22002.0
2019-12-19 09:40:00,91.21,91.22,91.2,91.22,21662.0,75.3981,75.4064,75.3898,75.4064,21662.0
2019-12-19 09:45:00,91.22,91.23,91.21,91.23,33425.0,75.4064,75.4146,75.3981,75.4146,33425.0
2019-12-19 09:50:00,91.23,91.23,91.22,91.23,9784.0,75.4146,75.4146,75.4064,75.4146,9784.0
2019-12-19 09:55:00,91.22,91.23,91.22,91.23,11194.0,75.4064,75.4146,75.4064,75.4146,11194.0
2019-12-19 10:00:00,91.22,91.23,91.22,91.23,20097.0,75.4064,75.4146,75.4064,75.4146,20097.0
2019-12-19 10:05:00,91.23,91.24,91.22,91.24,8007.0,75.4146,75.4229,75.4064,75.4229,8007.0
2019-12-19 10:10:00,91.23,91.24,91.22,91.23,7963.0,75.4146,75.4229,75.4064,75.4146,7963.0
2019-12-19 10:15:00,91.23,91.23,91.22,91.22,6358.0,75.4146,75.4146,75.4064,75.4064,6358.0
2019-12-19 10:20:00,91.22,91.25,91.21,91.25,35506.0,75.4064,75.4312,75.3981,75.4312,35506.0
2019-12-19 10:25:00,91.25,91.25,91.24,91.24,65044.0,75.4312,75.4312,75.4229,75.4229,65044.0
2019-12-19 10:30:00,91.25,91.26,91.24,91.25,67766.0,75.4312,75.4394,75.4229,75.4312,67766.0
2019-12-19 10:35:00,91.25,91.26,91.23,91.23,16911.0,75.4312,75.4394,75.4146,75.4146,16911.0
2019-12-19 10:40:00,91.23,91.26,91.23,91.25,9387.0,75.4146,75.4394,75.4146,75.4312,9387.0
2019-12-19 10:45:00,91.27,91.27,91.25,91.26,25764.0,75.4477,75.4477,75.4312,75.4394,25764.0
2019-12-19 10:50:00,91.27,91.27,91.25,91.25,12271.0,75.4477,75.4477,75.4312,75.4312,12271.0
2019-12-19 10:55:00,91.26,91.26,91.24,91.24,10069.0,75.4394,75.4394,75.4229,75.4229,10069.0
2019-12-19 11:00:00,91.25,91.27,91.23,91.27,4738.0,75.4312,75.4477,75.4146,75.4477,4738.0
2019-12-19 11:05:00,91.28,91.28,91.26,91.27,3094.0,75.456,75.456,75.4394,75.4477,3094.0
2019-12-19 11:10:00,91.28,91.31,91.28,91.3,5417.0,75.456,75.4808,75.456,75.4725,5417.0
2019-12-19 11:15:00,91.3,91.31,91.28,91.29,10490.0,75.4725,75.4808,75.456,75.4642,10490.0
2019-12-19 11:20:00,91.29,91.3,91.28,91.29,5078.0,75.4642,75.4725,75.456,75.4642,5078.0
2019-12-19 11:25:00,91.28,91.32,91.28,91.32,12732.0,75.456,75.489,75.456,75.489,12732.0
2019-12-19 11:30:00,91.32,91.32,91.29,91.3,15251.0,75.489,75.489,75.4642,75.4725,15251.0
2019-12-19 11:35:00,91.29,91.31,91.29,91.31,17225.0,75.4642,75.4808,75.4642,75.4808,17225.0
2019-12-19 11:40:00,91.31,91.31,91.3,91.31,3020.0,75.4808,75.4808,75.4725,75.4808,3020.0
2019-12-19 11:45:00,91.31,91.32,91.3,91.31,27126.0,75.4808,75.489,75.4725,75.4808,27126.0
2019-12-19 11:50:00,91.31,91.33,91.31,91.32,7711.0,75.4808,75.4973,75.4808,75.489,7711.0
2019-12-19 11:55:00,91.31,91.32,91.3,91.31,9212.0,75.4808,75.489,75.4725,75.4808,9212.0
2019-12-19 12:00:00,91.31,91.32,91.29,91.29,10220.0,75.4808,75.489,75.4642,75.4642,10220.0
2019-12-19 12:05:00,91.3,91.3,91.28,91.3,10607.0,75.4725,75.4725,75.456,75.4725,10607.0
2019-12-19 12:10:00,91.3,91.3,91.28,91.29,5914.0,75.4725,75.4725,75.456,75.4642,5914.0
2019-12-19 12:15:00,91.29,91.31,91.29,91.3,4291.0,75.4642,75.4808,75.4642,75.4725,4291.0
2019-12-19 12:20:00,91.31,91.32,91.3,91.31,20670.0,75.4808,75.489,75.4725,75.4808,20670.0
2019-12-19 12:25:00,91.31,91.32,91.31,91.31,5488.0,75.4808,75.489,75.4808,75.4808,5488.0
2019-12-19 12:30:00,91.31,91.32,91.31,91.32,11390.0,75.4808,75.489,75.4808,75.489,11390.0
2019-12-19 12:35:00,91.32,91.33,91.31,91.33,11157.0,75.489,75.4973,75.4808,75.4973,11157.0
2019-12-19 12:40:00,91.32,91.33,91.32,91.32,7869.0,75.489,75.4973,75.489,75.489,7869.0
2019-12-19 12:45:00,91.33,91.33,91.32,91.33,7740.0,75.4973,75.4973,75.489,75.4973,7740.0
2019-12-19 12:50:00,91.32,91.34,91.32,91.34,11515.0,75.489,75.5056,75.489,75.5056,11515.0
2019-12-19 12:55:00,91.34,91.36,91.33,91.34,215922.0,75.5056,75.5221,75.4973,75.5056,215922.0
2019-12-19 13:00:00,91.34,91.34,91.33,91.33,14758.0,75.5056,75.5056,75.4973,75.4973,14758.0
2019-12-19 13:05:00,91.34,91.34,91.33,91.34,38060.0,75.5056,75.5056,75.4973,75.5056,38060.0
2019-12-19 13:10:00,91.34,91.35,91.33,91.35,7824.0,75.5056,75.5138,75.4973,75.5138,7824.0
2019-12-19 13:15:00,91.35,91.36,91.34,91.36,30448.0,75.5138,75.5221,75.5056,75.5221,30448.0
2019-12-19 13:20:00,91.36,91.36,91.35,91.36,97285.0,75.5221,75.5221,75.5138,75.5221,97285.0
2019-12-19 13:25:00,91.36,91.37,91.35,91.37,16169.0,75.5221,75.5304,75.5138,75.5304,16169.0
2019-12-19 13:30:00,91.37,91.37,91.36,91.37,35195.0,75.5304,75.5304,75.5221,75.5304,35195.0
2019-12-19 13:35:00,91.36,91.38,91.36,91.38,70443.0,75.5221,75.5386,75.5221,75.5386,70443.0
2019-12-19 13:40:00,91.38,91.38,91.35,91.37,32803.0,75.5386,75.5386,75.5138,75.5304,32803.0
2019-12-19 13:45:00,91.37,91.37,91.35,91.36,20028.0,75.5304,75.5304,75.5138,75.5221,20028.0
2019-12-19 13:50:00,91.35,91.36,91.35,91.36,1573.0,75.5138,75.5221,75.5138,75.5221,1573.0
2019-12-19 13:55:00,91.36,91.36,91.35,91.35,8072.0,75.5221,75.5221,75.5138,75.5138,8072.0
2019-12-19 14:00:00,91.36,91.36,91.35,91.36,19141.0,75.5221,75.5221,75.5138,75.5221,19141.0
2019-12-19 14:05:00,91.36,91.36,91.35,91.36,2574.0,75.5221,75.5221,75.5138,75.5221,2574.0
2019-12-19 14:10:00,91.36,91.36,91.35,91.36,3868.0,75.5221,75.5221,75.5138,75.5221,3868.0
2019-12-19 14:15:00,91.36,91.36,91.35,91.35,5162.0,75.5221,75.5221,75.5138,75.5138,5162.0
2019-12-19 14:20:00,91.35,91.36,91.35,91.36,4774.0,75.5138,75.5221,75.5138,75.5221,4774.0
2019-12-19 14:25:00,91.36,91.36,91.34,91.35,10361.0,75.5221,75.5221,75.5056,75.5138,10361.0
2019-12-19 14:30:00,91.34,91.35,91.33,91.34,20355.0,75.5056,75.5138,75.4973,75.5056,20355.0
2019-12-19 14:35:00,91.34,91.35,91.33,91.34,19177.0,75.5056,75.5138,75.4973,75.5056,19177.0
2019-12-19 14:40:00,91.34,91.34,91.33,91.34,3973.0,75.5056,75.5056,75.4973,75.5056,3973.0
2019-12-19 14:45:00,91.34,91.34,91.32,91.32,22391.0,75.5056,75.5056,75.489,75.489,22391.0
2019-12-19 14:50:00,91.32,91.33,91.31,91.32,17693.0,75.489,75.4973,75.4808,75.489,17693.0
2019-12-19 14:55:00,91.32,91.32,91.31,91.32,15182.0,75.489,75.489,75.4808,75.489,15182.0
2019-12-19 15:00:00,91.31,91.32,91.3,91.31,7043.0,75.4808,75.489,75.4725,75.4808,7043.0
2019-12-19 15:05:00,91.31,91.32,91.3,91.32,19175.0,75.4808,75.489,75.4725,75.489,19175.0
2019-12-19 15:10:00,91.32,91.32,91.3,91.31,20450.0,75.489,75.489,75.4725,75.4808,20450.0
2019-12-19 15:15:00,91.31,91.31,91.29,91.3,92638.0,75.4808,75.4808,75.4642,75.4725,92638.0
2019-12-19 15:20:00,91.29,91.3,91.29,91.3,18777.0,75.4642,75.4725,75.4642,75.4725,18777.0
2019-12-19 15:25:00,91.29,91.3,91.29,91.29,12651.0,75.4642,75.4725,75.4642,75.4642,12651.0
2019-12-19 15:30:00,91.28,91.3,91.28,91.3,25108.0,75.456,75.4725,75.456,75.4725,25108.0
2019-12-19 15:35:00,91.29,91.3,91.29,91.29,10115.0,75.4642,75.4725,75.4642,75.4642,10115.0
2019-12-19 15:40:00,91.29,91.29,91.28,91.29,19158.0,75.4642,75.4642,75.456,75.4642,19158.0
2019-12-19 15:45:00,91.29,91.29,91.27,91.28,12890.0,75.4642,75.4642,75.4477,75.456,12890.0
2019-12-19 15:50:00,91.28,91.28,91.27,91.28,5475.0,75.456,75.456,75.4477,75.456,5475.0
2019-12-19 15:55:00,91.28,91.29,91.27,91.27,32514.0,75.456,75.4642,75.4477,75.4477,32514.0
2019-12-20 09:30:00,91.21,91.25,91.2,91.24,44014.0,75.3981,75.4312,75.3898,75.4229,44014.0
2019-12-20 09:35:00,91.23,91.24,91.21,91.22,29855.0,75.4146,75.4229,75.3981,75.4064,29855.0
2019-12-20 09:40:00,91.22,91.22,91.21,91.21,1706.0,75.4064,75.4064,75.3981,75.3981,1706.0
2019-12-20 09:45:00,91.22,91.22,91.21,91.22,7027.0,75.4064,75.4064,75.3981,75.4064,7027.0
2019-12-20 09:50:00,91.21,91.23,91.21,91.23,313497.0,75.3981,75.4146,75.3981,75.4146,313497.0
2019-12-20 09:55:00,91.23,91.23,91.21,91.22,7140.0,75.4146,75.4146,75.3981,75.4064,7140.0
2019-12-20 10:00:00,91.21,91.21,91.18,91.2,20037.0,75.3981,75.3981,75.3733,75.3898,20037.0
2019-12-20 10:05:00,91.2,91.22,91.19,91.22,15644.0,75.3898,75.4064,75.3816,75.4064,15644.0
2019-12-20 10:10:00,91.22,91.25,91.21,91.25,13640.0,75.4064,75.4312,75.3981,75.4312,13640.0
2019-12-20 10:15:00,91.25,91.27,91.24,91.27,19263.0,75.4312,75.4477,75.4229,75.4477,19263.0
2019-12-20 10:20:00,91.26,91.28,91.26,91.28,9865.0,75.4394,75.456,75.4394,75.456,9865.0
2019-12-20 10:25:00,91.28,91.29,91.27,91.27,11474.0,75.456,75.4642,75.4477,75.4477,11474.0
2019-12-20 10:30:00,91.28,91.28,91.27,91.28,2411.0,75.456,75.456,75.4477,75.456,2411.0
2019-12-20 10:35:00,91.28,91.28,91.25,91.26,10759.0,75.456,75.456,75.4312,75.4394,10759.0
2019-12-20 10:40:00,91.25,91.26,91.25,91.26,4132.0,75.4312,75.4394,75.4312,75.4394,4132.0
2019-12-20 10:45:00,91.26,91.27,91.24,91.27,20984.0,75.4394,75.4477,75.4229,75.4477,20984.0
2019-12-20 10:50:00,91.26,91.27,91.25,91.25,8702.0,75.4394,75.4477,75.4312,75.4312,8702.0
2019-12-20 10:55:00,91.26,91.27,91.25,91.25,15769.0,75.4394,75.4477,75.4312,75.4312,15769.0
2019-12-20 11:00:00,91.26,91.26,91.24,91.25,10905.0,75.4394,75.4394,75.4229,75.4312,10905.0
2019-12-20 11:05:00,91.25,91.26,91.25,91.26,19288.0,75.4312,75.4394,75.4312,75.4394,19288.0
2019-12-20 11:10:00,91.26,91.27,91.25,91.27,14097.0,75.4394,75.4477,75.4312,75.4477,14097.0
2019-12-20 11:15:00,91.27,91.28,91.26,91.27,8208.0,75.4477,75.456,75.4394,75.4477,8208.0
2019-12-20 11:20:00,91.27,91.28,91.27,91.27,5714.0,75.4477,75.456,75.4477,75.4477,5714.0
2019-12-20 11:25:00,91.27,91.28,91.26,91.26,7859.0,75.4477,75.456,75.4394,75.4394,7859.0
2019-12-20 11:30:00,91.25,91.26,91.24,91.26,312478.0,75.4312,75.4394,75.4229,75.4394,312478.0
2019-12-20 11:35:00,91.25,91.26,91.25,91.26,4350.0,75.4312,75.4394,75.4312,75.4394,4350.0
2019-12-20 11:40:00,91.26,91.27,91.25,91.27,15613.0,75.4394,75.4477,75.4312,75.4477,15613.0
2019-12-20 11:45:00,91.27,91.27,91.26,91.27,5632.0,75.4477,75.4477,75.4394,75.4477,5632.0
2019-12-20 11:50:00,91.27,91.27,91.25,91.27,26700.0,75.4477,75.4477,75.4312,75.4477,26700.0
2019-12-20 11:55:00,91.27,91.27,91.25,91.26,35589.0,75.4477,75.4477,75.4312,75.4394,35589.0
2019-12-20 12:00:00,91.27,91.28,91.26,91.27,12054.0,75.4477,75.456,75.4394,75.4477,12054.0
2019-12-20 12:05:00,91.27,91.29,91.27,91.29,47353.0,75.4477,75.4642,75.4477,75.4642,47353.0
2019-12-20 12:10:00,91.28,91.29,91.26,91.27,7772.0,75.456,75.4642,75.4394,75.4477,7772.0
2019-12-20 12:15:00,91.26,91.27,91.26,91.27,4930.0,75.4394,75.4477,75.4394,75.4477,4930.0
2019-12-20 12:20:00,91.27,91.28,91.26,91.28,7464.0,75.4477,75.456,75.4394,75.456,7464.0
2019-12-20 12:25:00,91.28,91.28,91.25,91.26,96611.0,75.456,75.456,75.4312,75.4394,96611.0
2019-12-20 12:30:00,91.26,91.28,91.26,91.27,13167.0,75.4394,75.456,75.4394,75.4477,13167.0
2019-12-20 12:35:00,91.27,91.27,91.26,91.27,29472.0,75.4477,75.4477,75.4394,75.4477,29472.0
2019-12-20 12:40:00,91.27,91.28,91.27,91.28,9659.0,75.4477,75.456,75.4477,75.456,9659.0
2019-12-20 12:45:00,91.28,91.28,91.27,91.28,23756.0,75.456,75.456,75.4477,75.456,23756.0
2019-12-20 12:50:00,91.27,91.28,91.27,91.27,39289.0,75.4477,75.456,75.4477,75.4477,39289.0
2019-12-20 12:55:00,91.28,91.28,91.27,91.28,5655.0,75.456,75.456,75.4477,75.456,5655.0
2019-12-20 13:00:00,91.27,91.28,91.25,91.26,15377.0,75.4477,75.456,75.4312,75.4394,15377.0
2019-12-20 13:05:00,91.26,91.27,91.25,91.26,3109.0,75.4394,75.4477,75.4312,75.4394,3109.0
2019-12-20 13:10:00,91.27,91.28,91.26,91.28,29400.0,75.4477,75.456,75.4394,75.456,29400.0
2019-12-20 13:15:00,91.27,91.28,91.26,91.26,5973.0,75.4477,75.456,75.4394,75.4394,5973.0
2019-12-20 13:20:00,91.26,91.27,91.25,91.25,3744.0,75.4394,75.4477,75.4312,75.4312,3744.0
2019-12-20 13:25:00,91.26,91.26,91.25,91.26,13889.0,75.4394,75.4394,75.4312,75.4394,13889.0
2019-12-20 13:30:00,91.27,91.27,91.26,91.27,5929.0,75.4477,75.4477,75.4394,75.4477,5929.0
2019-12-20 13:35:00,91.27,91.28,91.26,91.28,55793.0,75.4477,75.456,75.4394,75.456,55793.0
2019-12-20 13:40:00,91.27,91.28,91.26,91.27,22093.0,75.4477,75.456,75.4394,75.4477,22093.0
2019-12-20 13:45:00,91.26,91.27,91.26,91.27,3050.0,75.4394,75.4477,75.4394,75.4477,3050.0
2019-12-20 13:50:00,91.27,91.27,91.26,91.27,6538.0,75.4477,75.4477,75.4394,75.4477,6538.0
2019-12-20 13:55:00,91.27,91.27,91.26,91.27,8045.0,75.4477,75.4477,75.4394,75.4477,8045.0
2019-12-20 14:00:00,91.27,91.27,91.26,91.27,3908.0,75.4477,75.4477,75.4394,75.4477,3908.0
2019-12-20 14:05:00,91.27,91.27,91.26,91.27,7956.0,75.4477,75.4477,75.4394,75.4477,7956.0
2019-12-20 14:10:00,91.27,91.28,91.26,91.28,199659.0,75.4477,75.456,75.4394,75.456,199659.0
2019-12-20 14:15:00,91.27,91.28,91.27,91.28,5162.0,75.4477,75.456,75.4477,75.456,5162.0
2019-12-20 14:20:00,91.28,91.28,91.27,91.28,15161.0,75.456,75.456,75.4477,75.456,15161.0
2019-12-20 14:25:00,91.28,91.28,91.27,91.28,3222.0,75.456,75.456,75.4477,75.456,3222.0
2019-12-20 14:30:00,91.28,91.29,91.27,91.29,56500.0,75.456,75.4642,75.4477,75.4642,56500.0
2019-12-20 14:35:00,91.29,91.29,91.28,91.29,45259.0,75.4642,75.4642,75.456,75.4642,45259.0
2019-12-20 14:40:00,91.29,91.3,91.29,91.3,50575.0,75.4642,75.4725,75.4642,75.4725,50575.0
2019-12-20 14:45:00,91.3,91.31,91.29,91.31,21722.0,75.4725,75.4808,75.4642,75.4808,21722.0
2019-12-20 14:50:00,91.31,91.32,91.3,91.31,117137.0,75.4808,75.489,75.4725,75.4808,117137.0
2019-12-20 14:55:00,91.31,91.32,91.3,91.32,16169.0,75.4808,75.489,75.4725,75.489,16169.0
2019-12-20 15:00:00,91.31,91.32,91.31,91.31,7219.0,75.4808,75.489,75.4808,75.4808,7219.0
2019-12-20 15:05:00,91.31,91.32,91.31,91.32,33048.0,75.4808,75.489,75.4808,75.489,33048.0
2019-12-20 15:10:00,91.31,91.32,91.31,91.31,10413.0,75.4808,75.489,75.4808,75.4808,10413.0
2019-12-20 15:15:00,91.31,91.32,91.3,91.31,9588.0,75.4808,75.489,75.4725,75.4808,9588.0
2019-12-20 15:20:00,91.31,91.31,91.3,91.3,26846.0,75.4808,75.4808,75.4725,75.4725,26846.0
2019-12-20 15:25:00,91.31,91.31,91.3,91.31,7647.0,75.4808,75.4808,75.4725,75.4808,7647.0
2019-12-20 15:30:00,91.31,91.32,91.3,91.31,19851.0,75.4808,75.489,75.4725,75.4808,19851.0
2019-12-20 15:35:00,91.31,91.32,91.31,91.31,15071.0,75.4808,75.489,75.4808,75.4808,15071.0
2019-12-20 15:40:00,91.31,91.32,91.31,91.31,17383.0,75.4808,75.489,75.4808,75.4808,17383.0
2019-12-20 15:45:00,91.31,91.32,91.3,91.3,9865.0,75.4808,75.489,75.4725,75.4725,9865.0
2019-12-20 15:50:00,91.3,91.31,91.3,91.31,7166.0,75.4725,75.4808,75.4725,75.4808,7166.0
2019-12-20 15:55:00,91.3,91.31,91.28,91.28,18405.0,75.4725,75.4808,75.456,75.456,18405.0
2019-12-23 09:30:00,91.12,91.12,91.05,91.07,53368.0,75.5351,75.5351,75.4771,75.4936,53368.0
2019-12-23 09:35:00,91.06,91.09,91.05,91.05,1577362.0,75.4854,75.5102,75.4771,75.4771,1577362.0
2019-12-23 09:40:00,91.09,91.09,91.06,91.08,7658.0,75.5102,75.5102,75.4854,75.5019,7658.0
2019-12-23 09:45:00,91.08,91.08,91.06,91.07,20138.0,75.5019,75.5019,75.4854,75.4936,20138.0
2019-12-23 09:50:00,91.06,91.07,91.05,91.06,5461.0,75.4854,75.4936,75.4771,75.4854,5461.0
2019-12-23 09:55:00,91.05,91.06,91.04,91.05,7512.0,75.4771,75.4854,75.4688,75.4771,7512.0
2019-12-23 10:00:00,91.06,91.07,91.04,91.06,18692.0,75.4854,75.4936,75.4688,75.4854,18692.0
2019-12-23 10:05:00,91.06,91.06,91.04,91.06,5451.0,75.4854,75.4854,75.4688,75.4854,5451.0
2019-12-23 10:10:00,91.06,91.06,91.03,91.05,403800.0,75.4854,75.4854,75.4605,75.4771,403800.0
2019-12-23 10:15:00,91.06,91.06,91.05,91.05,7778.0,75.4854,75.4854,75.4771,75.4771,7778.0
2019-12-23 10:20:00,91.05,91.05,91.04,91.05,6899.0,75.4771,75.4771,75.4688,75.4771,6899.0
2019-12-23 10:25:00,91.05,91.05,91.04,91.05,10954.0,75.4771,75.4771,75.4688,75.4771,10954.0
2019-12-23 10:30:00,91.05,91.07,91.04,91.06,12386.0,75.4771,75.4936,75.4688,75.4854,12386.0
2019-12-23 10:35:00,91.06,91.07,91.06,91.07,10529.0,75.4854,75.4936,75.4854,75.4936,10529.0
2019-12-23 10:40:00,91.06,91.07,91.04,91.05,8399.0,75.4854,75.4936,75.4688,75.4771,8399.0
2019-12-23 10:45:00,91.05,91.05,91.02,91.03,5709.0,75.4771,75.4771,75.4522,75.4605,5709.0
2019-12-23 10:50:00,91.03,91.04,91.02,91.04,11383.0,75.4605,75.4688,75.4522,75.4688,11383.0
2019-12-23 10:55:00,91.04,91.05,91.02,91.04,666672.0,75.4688,75.4771,75.4522,75.4688,666672.0
2019-12-23 11:00:00,91.03,91.03,90.99,91.0,14154.0,75.4605,75.4605,75.4273,75.4356,14154.0
2019-12-23 11:05:00,90.99,90.99,90.97,90.97,6709.0,75.4273,75.4273,75.4108,75.4108,6709.0
2019-12-23 11:10:00,90.98,90.98,90.96,90.98,29053.0,75.419,75.419,75.4025,75.419,29053.0
2019-12-23 11:15:00,90.97,90.98,90.97,90.98,12532.0,75.4108,75.419,75.4108,75.419,12532.0
2019-12-23 11:20:00,90.98,90.99,90.97,90.98,25678.0,75.419,75.4273,75.4108,75.419,25678.0
2019-12-23 11:25:00,90.99,91.0,90.98,91.0,41072.0,75.4273,75.4356,75.419,75.4356,41072.0
2019-12-23 11:30:00,90.99,91.0,90.99,91.0,37680.0,75.4273,75.4356,75.4273,75.4356,37680.0
2019-12-23 11:35:00,91.0,91.01,91.0,91.01,9948.0,75.4356,75.4439,75.4356,75.4439,9948.0
2019-12-23 11:40:00,91.01,91.01,90.99,90.99,17380.0,75.4439,75.4439,75.4273,75.4273,17380.0
2019-12-23 11:45:00,91.0,91.0,90.98,90.98,11746.0,75.4356,75.4356,75.419,75.419,11746.0
2019-12-23 11:50:00,90.98,90.99,90.97,90.97,9863.0,75.419,75.4273,75.4108,75.4108,9863.0
2019-12-23 11:55:00,90.98,90.99,90.97,90.98,19914.0,75.419,75.4273,75.4108,75.419,19914.0
2019-12-23 12:00:00,90.98,91.0,90.98,91.0,6925.0,75.419,75.4356,75.419,75.4356,6925.0
2019-12-23 12:05:00,91.0,91.0,90.98,90.98,6703.0,75.4356,75.4356,75.419,75.419,6703.0
2019-12-23 12:10:00,90.99,90.99,90.97,90.98,8559.0,75.4273,75.4273,75.4108,75.419,8559.0
2019-12-23 12:15:00,90.98,90.98,90.97,90.98,9100.0,75.419,75.419,75.4108,75.419,9100.0
2019-12-23 12:20:00,90.98,90.99,90.97,90.98,4646.0,75.419,75.4273,75.4108,75.419,4646.0
2019-12-23 12:25:00,90.98,90.99,90.98,90.98,3527.0,75.419,75.4273,75.419,75.419,3527.0
2019-12-23 12:30:00,90.98,90.99,90.96,90.96,7352.0,75.419,75.4273,75.4025,75.4025,7352.0
2019-12-23 12:35:00,90.97,90.97,90.96,90.96,11540.0,75.4108,75.4108,75.4025,75.4025,11540.0
2019-12-23 12:40:00,90.97,90.97,90.95,90.95,11498.0,75.4108,75.4108,75.3942,75.3942,11498.0
2019-12-23 12:45:00,90.94,90.95,90.94,90.94,17864.0,75.3859,75.3942,75.3859,75.3859,17864.0
2019-12-23 12:50:00,90.94,90.95,90.94,90.95,3406.0,75.3859,75.3942,75.3859,75.3942,3406.0
2019-12-23 12:55:00,90.95,90.95,90.92,90.92,15054.0,75.3942,75.3942,75.3693,75.3693,15054.0
2019-12-23 13:00:00,90.92,90.94,90.91,90.92,35323.0,75.3693,75.3859,75.361,75.3693,35323.0
2019-12-23 13:05:00,90.92,90.93,90.91,90.91,11131.0,75.3693,75.3776,75.361,75.361,11131.0
2019-12-23 13:10:00,90.91,90.92,90.91,90.92,2329.0,75.361,75.3693,75.361,75.3693,2329.0
2019-12-23 13:15:00,90.92,90.93,90.91,90.92,47626.0,75.3693,75.3776,75.361,75.3693,47626.0
2019-12-23 13:20:00,90.92,90.93,90.91,90.93,13101.0,75.3693,75.3776,75.361,75.3776,13101.0
2019-12-23 13:25:00,90.92,90.93,90.91,90.93,44362.0,75.3693,75.3776,75.361,75.3776,44362.0
2019-12-23 13:30:00,90.93,90.95,90.93,90.95,12113.0,75.3776,75.3942,75.3776,75.3942,12113.0
2019-12-23 13:35:00,90.95,90.95,90.93,90.94,12650.0,75.3942,75.3942,75.3776,75.3859,12650.0
2019-12-23 13:40:00,90.95,90.95,90.94,90.95,3606.0,75.3942,75.3942,75.3859,75.3942,3606.0
2019-12-23 13:45:00,90.95,90.95,90.94,90.95,3670.0,75.3942,75.3942,75.3859,75.3942,3670.0
2019-12-23 13:50:00,90.95,90.95,90.94,90.95,5939.0,75.3942,75.3942,75.3859,75.3942,5939.0
2019-12-23 13:55:00,90.94,90.97,90.94,90.97,11589.0,75.3859,75.4108,75.3859,75.4108,11589.0
2019-12-23 14:00:00,90.97,90.97,90.96,90.96,5770.0,75.4108,75.4108,75.4025,75.4025,5770.0
2019-12-23 14:05:00,90.97,90.97,90.95,90.96,8880.0,75.4108,75.4108,75.3942,75.4025,8880.0
2019-12-23 14:10:00,90.95,90.96,90.95,90.95,20209.0,75.3942,75.4025,75.3942,75.3942,20209.0
2019-12-23 14:15:00,90.95,90.96,90.95,90.95,3317.0,75.3942,75.4025,75.3942,75.3942,3317.0
2019-12-23 14:20:00,90.95,90.96,90.95,90.95,7641.0,75.3942,75.4025,75.3942,75.3942,7641.0
2019-12-23 14:25:00,90.95,90.96,90.94,90.94,24685.0,75.3942,75.4025,75.3859,75.3859,24685.0
2019-12-23 14:30:00,90.95,90.95,90.94,90.95,16477.0,75.3942,75.3942,75.3859,75.3942,16477.0
2019-12-23 14:35:00,90.95,90.95,90.94,90.95,10590.0,75.3942,75.3942,75.3859,75.3942,10590.0
2019-12-23 14:40:00,90.94,90.97,90.94,90.97,19200.0,75.3859,75.4108,75.3859,75.4108,19200.0
2019-12-23 14:45:00,90.96,90.97,90.96,90.97,18414.0,75.4025,75.4108,75.4025,75.4108,18414.0
2019-12-23 14:50:00,90.97,90.97,90.96,90.97,14958.0,75.4108,75.4108,75.4025,75.4108,14958.0
2019-12-23 14:55:00,90.97,90.97,90.96,90.97,14849.0,75.4108,75.4108,75.4025,75.4108,14849.0
2019-12-23 15:00:00,90.97,90.98,90.96,90.98,20894.0,75.4108,75.419,75.4025,75.419,20894.0
2019-12-23 15:05:00,90.98,90.99,90.97,90.99,10832.0,75.419,75.4273,75.4108,75.4273,10832.0
2019-12-23 15:10:00,90.99,90.99,90.98,90.99,22514.0,75.4273,75.4273,75.419,75.4273,22514.0
2019-12-23 15:15:00,90.99,90.99,90.98,90.99,8184.0,75.4273,75.4273,75.419,75.4273,8184.0
2019-12-23 15:20:00,90.99,91.0,90.98,90.99,35675.0,75.4273,75.4356,75.419,75.4273,35675.0
2019-12-23 15:25:00,91.0,91.01,90.99,91.01,22985.0,75.4356,75.4439,75.4273,75.4439,22985.0
2019-12-23 15:30:00,91.01,91.01,91.0,91.0,8357.0,75.4439,75.4439,75.4356,75.4356,8357.0
2019-12-23 15:35:00,91.0,91.01,91.0,91.01,12676.0,75.4356,75.4439,75.4356,75.4439,12676.0
2019-12-23 15:40:00,91.01,91.01,91.0,91.01,13804.0,75.4439,75.4439,75.4356,75.4439,13804.0
2019-12-23 15:45:00,91.01,91.01,91.0,91.01,15091.0,75.4439,75.4439,75.4356,75.4439,15091.0
2019-12-23 15:50:00,91.01,91.01,91.0,91.01,17970.0,75.4439,75.4439,75.4356,75.4439,17970.0
2019-12-23 15:55:00,91.01,91.02,91.0,91.01,57411.0,75.4439,75.4522,75.4356,75.4439,57411.0
2019-12-24 09:30:00,90.93,90.96,90.91,90.96,29532.0,75.3776,75.4025,75.361,75.4025,29532.0
2019-12-24 09:35:00,90.96,90.97,90.95,90.97,9170.0,75.4025,75.4108,75.3942,75.4108,9170.0
2019-12-24 09:40:00,90.97,90.98,90.96,90.98,2379.0,75.4108,75.419,75.4025,75.419,2379.0
2019-12-24 09:45:00,90.98,90.99,90.97,90.98,11329.0,75.419,75.4273,75.4108,75.419,11329.0
2019-12-24 09:50:00,90.98,90.99,90.98,90.98,20815.0,75.419,75.4273,75.419,75.419,20815.0
2019-12-24 09:55:00,90.98,90.99,90.96,90.98,6440.0,75.419,75.4273,75.4025,75.419,6440.0
2019-12-24 10:00:00,90.98,91.1,90.97,91.08,103840.0,75.419,75.5185,75.4108,75.5019,103840.0
2019-12-24 10:05:00,91.08,91.12,91.08,91.11,16289.0,75.5019,75.5351,75.5019,75.5268,16289.0
2019-12-24 10:10:00,91.12,91.17,91.12,91.14,24287.0,75.5351,75.5765,75.5351,75.5517,24287.0
2019-12-24 10:15:00,91.13,91.14,91.11,91.11,5782.0,75.5434,75.5517,75.5268,75.5268,5782.0
2019-12-24 10:20:00,91.12,91.13,91.08,91.09,9931.0,75.5351,75.5434,75.5019,75.5102,9931.0
2019-12-24 10:25:00,91.09,91.11,91.07,91.11,11655.0,75.5102,75.5268,75.4936,75.5268,11655.0
2019-12-24 10:30:00,91.1,91.12,91.09,91.09,15582.0,75.5185,75.5351,75.5102,75.5102,15582.0
2019-12-24 10:35:00,91.1,91.1,91.07,91.08,16236.0,75.5185,75.5185,75.4936,75.5019,16236.0
2019-12-24 10:40:00,91.08,91.1,91.08,91.09,5759.0,75.5019,75.5185,75.5019,75.5102,5759.0
2019-12-24 10:45:00,91.09,91.1,91.08,91.08,6788.0,75.5102,75.5185,75.5019,75.5019,6788.0
2019-12-24 10:50:00,91.08,91.11,91.08,91.11,6384.0,75.5019,75.5268,75.5019,75.5268,6384.0
2019-12-24 10:55:00,91.11,91.11,91.08,91.09,33220.0,75.5268,75.5268,75.5019,75.5102,33220.0
2019-12-24 11:00:00,91.09,91.09,91.06,91.08,7665.0,75.5102,75.5102,75.4854,75.5019,7665.0
2019-12-24 11:05:00,91.07,91.08,91.07,91.08,7807.0,75.4936,75.5019,75.4936,75.5019,7807.0
2019-12-24 11:10:00,91.09,91.11,91.08,91.1,18797.0,75.5102,75.5268,75.5019,75.5185,18797.0
2019-12-24 11:15:00,91.09,91.11,91.08,91.11,8441.0,75.5102,75.5268,75.5019,75.5268,8441.0
2019-12-24 11:20:00,91.11,91.11,91.09,91.09,7944.0,75.5268,75.5268,75.5102,75.5102,7944.0
2019-12-24 11:25:00,91.1,91.1,91.09,91.09,2942.0,75.5185,75.5185,75.5102,75.5102,2942.0
2019-12-24 11:30:00,91.11,91.11,91.1,91.11,13293.0,75.5268,75.5268,75.5185,75.5268,13293.0
2019-12-24 11:35:00,91.1,91.11,91.08,91.08,8802.0,75.5185,75.5268,75.5019,75.5019,8802.0
2019-12-24 11:40:00,91.08,91.1,91.07,91.09,12697.0,75.5019,75.5185,75.4936,75.5102,12697.0
2019-12-24 11:45:00,91.09,91.1,91.08,91.09,9474.0,75.5102,75.5185,75.5019,75.5102,9474.0
2019-12-24 11:50:00,91.09,91.09,91.08,91.09,17232.0,75.5102,75.5102,75.5019,75.5102,17232.0
2019-12-24 11:55:00,91.08,91.09,91.08,91.08,1615.0,75.5019,75.5102,75.5019,75.5019,1615.0
2019-12-24 12:00:00,91.09,91.1,91.09,91.09,14937.0,75.5102,75.5185,75.5102,75.5102,14937.0
2019-12-24 12:05:00,91.09,91.09,91.08,91.08,9170.0,75.5102,75.5102,75.5019,75.5019,9170.0
2019-12-24 12:10:00,91.09,91.09,91.06,91.06,8223.0,75.5102,75.5102,75.4854,75.4854,8223.0
2019-12-24 12:15:00,91.07,91.09,91.06,91.08,12490.0,75.4936,75.5102,75.4854,75.5019,12490.0
2019-12-24 12:20:00,91.08,91.09,91.07,91.09,33375.0,75.5019,75.5102,75.4936,75.5102,33375.0
2019-12-24 12:25:00,91.08,91.1,91.08,91.09,31884.0,75.5019,75.5185,75.5019,75.5102,31884.0
2019-12-24 12:30:00,91.09,91.1,91.09,91.09,11421.0,75.5102,75.5185,75.5102,75.5102,11421.0
2019-12-24 12:35:00,91.09,91.11,91.08,91.11,16140.0,75.5102,75.5268,75.5019,75.5268,16140.0
2019-12-24 12:40:00,91.1,91.12,91.09,91.12,12463.0,75.5185,75.5351,75.5102,75.5351,12463.0
2019-12-24 12:45:00,91.11,91.12,91.1,91.1,14476.0,75.5268,75.5351,75.5185,75.5185,14476.0
2019-12-24 12:50:00,91.1,91.12,91.09,91.12,11010.0,75.5185,75.5351,75.5102,75.5351,11010.0
2019-12-24 12:55:00,91.12,91.12,91.1,91.12,21792.0,75.5351,75.5351,75.5185,75.5351,21792.0
2019-12-26 09:30:00,91.14,91.19,91.1,91.14,20071.0,75.5517,75.5931,75.5185,75.5517,20071.0
2019-12-26 09:35:00,91.14,91.14,91.12,91.13,6521.0,75.5517,75.5517,75.5351,75.5434,6521.0
2019-12-26 09:40:00,91.12,91.14,91.12,91.14,5040.0,75.5351,75.5517,75.5351,75.5517,5040.0
2019-12-26 09:45:00,91.14,91.15,91.13,91.14,10030.0,75.5517,75.56,75.5434,75.5517,10030.0
2019-12-26 09:50:00,91.15,91.15,91.13,91.15,4843.0,75.56,75.56,75.5434,75.56,4843.0
2019-12-26 09:55:00,91.14,91.16,91.14,91.16,19464.0,75.5517,75.5683,75.5517,75.5683,19464.0
2019-12-26 10:00:00,91.15,91.16,91.13,91.14,14430.0,75.56,75.5683,75.5434,75.5517,14430.0
2019-12-26 10:05:00,91.15,91.15,91.13,91.14,8528.0,75.56,75.56,75.5434,75.5517,8528.0
2019-12-26 10:10:00,91.14,91.15,91.13,91.15,7906.0,75.5517,75.56,75.5434,75.56,7906.0
2019-12-26 10:15:00,91.15,91.15,91.13,91.14,3175.0,75.56,75.56,75.5434,75.5517,3175.0
2019-12-26 10:20:00,91.14,91.15,91.13,91.15,2882.0,75.5517,75.56,75.5434,75.56,2882.0
2019-12-26 10:25:00,91.15,91.15,91.11,91.12,4981.0,75.56,75.56,75.5268,75.5351,4981.0
2019-12-26 10:30:00,91.12,91.13,91.11,91.13,4179.0,75.5351,75.5434,75.5268,75.5434,4179.0
2019-12-26 10:35:00,91.13,91.13,91.12,91.13,1777.0,75.5434,75.5434,75.5351,75.5434,1777.0
2019-12-26 10:40:00,91.13,91.13,91.11,91.13,21545.0,75.5434,75.5434,75.5268,75.5434,21545.0
2019-12-26 10:45:00,91.12,91.13,91.1,91.12,21870.0,75.5351,75.5434,75.5185,75.5351,21870.0
2019-12-26 10:50:00,91.12,91.12,91.11,91.11,5958.0,75.5351,75.5351,75.5268,75.5268,5958.0
2019-12-26 10:55:00,91.11,91.12,91.11,91.12,11208.0,75.5268,75.5351,75.5268,75.5351,11208.0
2019-12-26 11:00:00,91.11,91.12,91.1,91.1,8667.0,75.5268,75.5351,75.5185,75.5185,8667.0
2019-12-26 11:05:00,91.11,91.11,91.1,91.11,5074.0,75.5268,75.5268,75.5185,75.5268,5074.0
2019-12-26 11:10:00,91.11,91.11,91.08,91.09,18553.0,75.5268,75.5268,75.5019,75.5102,18553.0
2019-12-26 11:15:00,91.09,91.09,91.07,91.08,3350.0,75.5102,75.5102,75.4936,75.5019,3350.0
2019-12-26 11:20:00,91.08,91.08,91.06,91.06,5692.0,75.5019,75.5019,75.4854,75.4854,5692.0
2019-12-26 11:25:00,91.06,91.08,91.06,91.06,11561.0,75.4854,75.5019,75.4854,75.4854,11561.0
2019-12-26 11:30:00,91.06,91.07,91.06,91.06,2079.0,75.4854,75.4936,75.4854,75.4854,2079.0
2019-12-26 11:35:00,91.06,91.08,91.06,91.06,7879.0,75.4854,75.5019,75.4854,75.4854,7879.0
2019-12-26 11:40:00,91.06,91.07,91.05,91.06,8678.0,75.4854,75.4936,75.4771,75.4854,8678.0
2019-12-26 11:45:00,91.06,91.06,91.05,91.05,1749.0,75.4854,75.4854,75.4771,75.4771,1749.0
2019-12-26 11:50:00,91.06,91.07,91.05,91.06,5432.0,75.4854,75.4936,75.4771,75.4854,5432.0
2019-12-26 11:55:00,91.06,91.08,91.06,91.08,7121.0,75.4854,75.5019,75.4854,75.5019,7121.0
2019-12-26 12:00:00,91.08,91.09,91.07,91.09,2645.0,75.5019,75.5102,75.4936,75.5102,2645.0
2019-12-26 12:05:00,91.09,91.1,91.08,91.09,16398.0,75.5102,75.5185,75.5019,75.5102,16398.0
2019-12-26 12:10:00,91.09,91.1,91.09,91.09,10486.0,75.5102,75.5185,75.5102,75.5102,10486.0
2019-12-26 12:15:00,91.09,91.1,91.09,91.09,13343.0,75.5102,75.5185,75.5102,75.5102,13343.0
2019-12-26 12:20:00,91.09,91.1,91.08,91.09,23611.0,75.5102,75.5185,75.5019,75.5102,23611.0
2019-12-26 12:25:00,91.08,91.09,91.08,91.09,3062.0,75.5019,75.5102,75.5019,75.5102,3062.0
2019-12-26 12:30:00,91.09,91.11,91.08,91.1,41613.0,75.5102,75.5268,75.5019,75.5185,41613.0
2019-12-26 12:35:00,91.11,91.11,91.09,91.1,2778.0,75.5268,75.5268,75.5102,75.5185,2778.0
2019-12-26 12:40:00,91.09,91.1,91.09,91.09,5873.0,75.5102,75.5185,75.5102,75.5102,5873.0
2019-12-26 12:45:00,91.09,91.11,91.09,91.11,2961.0,75.5102,75.5268,75.5102,75.5268,2961.0
2019-12-26 12:50:00,91.11,91.11,91.09,91.1,7633.0,75.5268,75.5268,75.5102,75.5185,7633.0
2019-12-26 12:55:00,91.09,91.1,91.09,91.1,4369.0,75.5102,75.5185,75.5102,75.5185,4369.0
2019-12-26 13:00:00,91.1,91.16,91.1,91.15,53870.0,75.5185,75.5683,75.5185,75.56,53870.0
2019-12-26 13:05:00,91.15,91.16,91.14,91.15,5384.0,75.56,75.5683,75.5517,75.56,5384.0
2019-12-26 13:10:00,91.15,91.16,91.14,91.16,14148.0,75.56,75.5683,75.5517,75.5683,14148.0
2019-12-26 13:15:00,91.16,91.18,91.15,91.18,11330.0,75.5683,75.5848,75.56,75.5848,11330.0
2019-12-26 13:20:00,91.18,91.18,91.17,91.17,8240.0,75.5848,75.5848,75.5765,75.5765,8240.0
2019-12-26 13:25:00,91.18,91.18,91.16,91.18,5293.0,75.5848,75.5848,75.5683,75.5848,5293.0
2019-12-26 13:30:00,91.18,91.18,91.17,91.17,10402.0,75.5848,75.5848,75.5765,75.5765,10402.0
2019-12-26 13:35:00,91.18,91.19,91.17,91.19,3592.0,75.5848,75.5931,75.5765,75.5931,3592.0
2019-12-26 13:40:00,91.18,91.2,91.18,91.19,8332.0,75.5848,75.6014,75.5848,75.5931,8332.0
2019-12-26 13:45:00,91.19,91.19,91.18,91.19,1263.0,75.5931,75.5931,75.5848,75.5931,1263.0
2019-12-26 13:50:00,91.19,91.19,91.18,91.19,16001.0,75.5931,75.5931,75.5848,75.5931,16001.0
2019-12-26 13:55:00,91.18,91.2,91.18,91.19,7237.0,75.5848,75.6014,75.5848,75.5931,7237.0
2019-12-26 14:00:00,91.2,91.2,91.18,91.2,15188.0,75.6014,75.6014,75.5848,75.6014,15188.0
2019-12-26 14:05:00,91.19,91.2,91.19,91.2,1782.0,75.5931,75.6014,75.5931,75.6014,1782.0
2019-12-26 14:10:00,91.19,91.19,91.18,91.19,12235.0,75.5931,75.5931,75.5848,75.5931,12235.0
2019-12-26 14:15:00,91.18,91.19,91.18,91.19,6690.0,75.5848,75.5931,75.5848,75.5931,6690.0
2019-12-26 14:20:00,91.19,91.19,91.18,91.19,4322.0,75.5931,75.5931,75.5848,75.5931,4322.0
2019-12-26 14:25:00,91.19,91.19,91.15,91.15,4450.0,75.5931,75.5931,75.56,75.56,4450.0
2019-12-26 14:30:00,91.16,91.17,91.15,91.17,9670.0,75.5683,75.5765,75.56,75.5765,9670.0
2019-12-26 14:35:00,91.17,91.17,91.16,91.17,3355.0,75.5765,75.5765,75.5683,75.5765,3355.0
2019-12-26 14:40:00,91.17,91.17,91.16,91.17,3691.0,75.5765,75.5765,75.5683,75.5765,3691.0
2019-12-26 14:45:00,91.17,91.17,91.16,91.16,4098.0,75.5765,75.5765,75.5683,75.5683,4098.0
2019-12-26 14:50:00,91.17,91.17,91.14,91.15,7680.0,75.5765,75.5765,75.5517,75.56,7680.0
2019-12-26 14:55:00,91.14,91.16,91.14,91.14,10824.0,75.5517,75.5683,75.5517,75.5517,10824.0
2019-12-26 15:00:00,91.15,91.16,91.14,91.16,6815.0,75.56,75.5683,75.5517,75.5683,6815.0
2019-12-26 15:05:00,91.17,91.18,91.16,91.18,5917.0,75.5765,75.5848,75.5683,75.5848,5917.0
2019-12-26 15:10:00,91.18,91.18,91.16,91.16,7000.0,75.5848,75.5848,75.5683,75.5683,7000.0
2019-12-26 15:15:00,91.17,91.17,91.16,91.16,1009.0,75.5765,75.5765,75.5683,75.5683,1009.0
2019-12-26 15:20:00,91.17,91.17,91.16,91.17,4325.0,75.5765,75.5765,75.5683,75.5765,4325.0
2019-12-26 15:25:00,91.16,91.17,91.16,91.17,8023.0,75.5683,75.5765,75.5683,75.5765,8023.0
2019-12-26 15:30:00,91.17,91.18,91.16,91.18,8507.0,75.5765,75.5848,75.5683,75.5848,8507.0
2019-12-26 15:35:00,91.18,91.2,91.18,91.2,6946.0,75.5848,75.6014,75.5848,75.6014,6946.0
2019-12-26 15:40:00,91.2,91.2,91.18,91.18,3801.0,75.6014,75.6014,75.5848,75.5848,3801.0
2019-12-26 15:45:00,91.19,91.2,91.18,91.2,6505.0,75.5931,75.6014,75.5848,75.6014,6505.0
2019-12-26 15:50:00,91.19,91.19,91.18,91.19,7354.0,75.5931,75.5931,75.5848,75.5931,7354.0
2019-12-26 15:55:00,91.19,91.21,91.18,91.2,24692.0,75.5931,75.6097,75.5848,75.6014,24692.0
2019-12-27 09:30:00,91.32,91.32,91.3,91.31,62491.0,75.7009,75.7009,75.6843,75.6926,62491.0
2019-12-27 09:35:00,91.31,91.32,91.3,91.3,5436.0,75.6926,75.7009,75.6843,75.6843,5436.0
2019-12-27 09:40:00,91.31,91.33,91.3,91.33,20561.0,75.6926,75.7092,75.6843,75.7092,20561.0
2019-12-27 09:45:00,91.33,91.34,91.32,91.34,22442.0,75.7092,75.7175,75.7009,75.7175,22442.0
2019-12-27 09:50:00,91.34,91.35,91.33,91.35,8527.0,75.7175,75.7258,75.7092,75.7258,8527.0
2019-12-27 09:55:00,91.35,91.36,91.34,91.35,7184.0,75.7258,75.734,75.7175,75.7258,7184.0
2019-12-27 10:00:00,91.34,91.37,91.33,91.36,61802.0,75.7175,75.7423,75.7092,75.734,61802.0
2019-12-27 10:05:00,91.35,91.37,91.35,91.36,4828.0,75.7258,75.7423,75.7258,75.734,4828.0
2019-12-27 10:10:00,91.37,91.38,91.36,91.38,5856.0,75.7423,75.7506,75.734,75.7506,5856.0
2019-12-27 10:15:00,91.38,91.38,91.35,91.36,8011.0,75.7506,75.7506,75.7258,75.734,8011.0
2019-12-27 10:20:00,91.35,91.38,91.35,91.36,13424.0,75.7258,75.7506,75.7258,75.734,13424.0
2019-12-27 10:25:00,91.36,91.37,91.36,91.37,2047.0,75.734,75.7423,75.734,75.7423,2047.0
2019-12-27 10:30:00,91.37,91.38,91.35,91.38,8185.0,75.7423,75.7506,75.7258,75.7506,8185.0
2019-12-27 10:35:00,91.38,91.38,91.37,91.38,3916.0,75.7506,75.7506,75.7423,75.7506,3916.0
2019-12-27 10:40:00,91.38,91.38,91.36,91.38,10539.0,75.7506,75.7506,75.734,75.7506,10539.0
2019-12-27 10:45:00,91.38,91.38,91.37,91.38,9218.0,75.7506,75.7506,75.7423,75.7506,9218.0
2019-12-27 10:50:00,91.38,91.42,91.37,91.41,18555.0,75.7506,75.7838,75.7423,75.7755,18555.0
2019-12-27 10:55:00,91.42,91.42,91.4,91.4,16631.0,75.7838,75.7838,75.7672,75.7672,16631.0
2019-12-27 11:00:00,91.4,91.41,91.39,91.41,5285.0,75.7672,75.7755,75.7589,75.7755,5285.0
2019-12-27 11:05:00,91.41,91.41,91.4,91.41,1165.0,75.7755,75.7755,75.7672,75.7755,1165.0
2019-12-27 11:10:00,91.41,91.42,91.4,91.4,22672.0,75.7755,75.7838,75.7672,75.7672,22672.0
2019-12-27 11:15:00,91.41,91.42,91.41,91.41,5968.0,75.7755,75.7838,75.7755,75.7755,5968.0
2019-12-27 11:20:00,91.41,91.43,91.41,91.43,27358.0,75.7755,75.7921,75.7755,75.7921,27358.0
2019-12-27 11:25:00,91.43,91.43,91.4,91.41,18161.0,75.7921,75.7921,75.7672,75.7755,18161.0
2019-12-27 11:30:00,91.41,91.41,91.39,91.4,26419.0,75.7755,75.7755,75.7589,75.7672,26419.0
2019-12-27 11:35:00,91.4,91.4,91.38,91.38,12580.0,75.7672,75.7672,75.7506,75.7506,12580.0
2019-12-27 11:40:00,91.39,91.39,91.37,91.38,6500.0,75.7589,75.7589,75.7423,75.7506,6500.0
2019-12-27 11:45:00,91.38,91.39,91.37,91.39,3498.0,75.7506,75.7589,75.7423,75.7589,3498.0
2019-12-27 11:50:00,91.39,91.39,91.38,91.39,2880.0,75.7589,75.7589,75.7506,75.7589,2880.0
2019-12-27 11:55:00,91.39,91.39,91.38,91.39,3006.0,75.7589,75.7589,75.7506,75.7589,3006.0
2019-12-27 12:00:00,91.39,91.39,91.38,91.38,17446.0,75.7589,75.7589,75.7506,75.7506,17446.0
2019-12-27 12:05:00,91.39,91.4,91.38,91.39,8810.0,75.7589,75.7672,75.7506,75.7589,8810.0
2019-12-27 12:10:00,91.38,91.39,91.38,91.38,2003.0,75.7506,75.7589,75.7506,75.7506,2003.0
2019-12-27 12:15:00,91.39,91.39,91.38,91.39,4000.0,75.7589,75.7589,75.7506,75.7589,4000.0
2019-12-27 12:20:00,91.39,91.4,91.38,91.39,23233.0,75.7589,75.7672,75.7506,75.7589,23233.0
2019-12-27 12:25:00,91.39,91.4,91.39,91.39,4387.0,75.7589,75.7672,75.7589,75.7589,4387.0
2019-12-27 12:30:00,91.4,91.4,91.39,91.4,2102.0,75.7672,75.7672,75.7589,75.7672,2102.0
2019-12-27 12:35:00,91.4,91.4,91.39,91.4,4429.0,75.7672,75.7672,75.7589,75.7672,4429.0
2019-12-27 12:40:00,91.4,91.4,91.39,91.4,1656.0,75.7672,75.7672,75.7589,75.7672,1656.0
2019-12-27 12:45:00,91.4,91.4,91.39,91.4,12373.0,75.7672,75.7672,75.7589,75.7672,12373.0
2019-12-27 12:50:00,91.39,91.4,91.39,91.4,7174.0,75.7589,75.7672,75.7589,75.7672,7174.0
2019-12-27 12:55:00,91.4,91.4,91.39,91.4,5431.0,75.7672,75.7672,75.7589,75.7672,5431.0
2019-12-27 13:00:00,91.4,91.41,91.39,91.41,4404.0,75.7672,75.7755,75.7589,75.7755,4404.0
2019-12-27 13:05:00,91.41,91.41,91.39,91.41,8753.0,75.7755,75.7755,75.7589,75.7755,8753.0
2019-12-27 13:10:00,91.41,91.41,91.4,91.41,1377.0,75.7755,75.7755,75.7672,75.7755,1377.0
2019-12-27 13:15:00,91.4,91.41,91.39,91.4,6192.0,75.7672,75.7755,75.7589,75.7672,6192.0
2019-12-27 13:20:00,91.39,91.39,91.38,91.38,3158.0,75.7589,75.7589,75.7506,75.7506,3158.0
2019-12-27 13:25:00,91.39,91.39,91.38,91.39,2221.0,75.7589,75.7589,75.7506,75.7589,2221.0
2019-12-27 13:30:00,91.39,91.39,91.38,91.39,4547.0,75.7589,75.7589,75.7506,75.7589,4547.0
2019-12-27 13:35:00,91.39,91.39,91.38,91.39,2313.0,75.7589,75.7589,75.7506,75.7589,2313.0
2019-12-27 13:40:00,91.39,91.4,91.38,91.4,9482.0,75.7589,75.7672,75.7506,75.7672,9482.0
2019-12-27 13:45:00,91.4,91.41,91.39,91.41,9897.0,75.7672,75.7755,75.7589,75.7755,9897.0
2019-12-27 13:50:00,91.41,91.41,91.4,91.41,2010.0,75.7755,75.7755,75.7672,75.7755,2010.0
2019-12-27 13:55:00,91.41,91.41,91.4,91.41,4221.0,75.7755,75.7755,75.7672,75.7755,4221.0
2019-12-27 14:00:00,91.4,91.43,91.4,91.43,94437.0,75.7672,75.7921,75.7672,75.7921,94437.0
2019-12-27 14:05:00,91.42,91.43,91.42,91.43,17529.0,75.7838,75.7921,75.7838,75.7921,17529.0
2019-12-27 14:10:00,91.43,91.43,91.42,91.43,3207.0,75.7921,75.7921,75.7838,75.7921,3207.0
2019-12-27 14:15:00,91.42,91.43,91.42,91.43,2405.0,75.7838,75.7921,75.7838,75.7921,2405.0
2019-12-27 14:20:00,91.43,91.43,91.42,91.43,10289.0,75.7921,75.7921,75.7838,75.7921,10289.0
2019-12-27 14:25:00,91.43,91.43,91.42,91.43,8033.0,75.7921,75.7921,75.7838,75.7921,8033.0
2019-12-27 14:30:00,91.43,91.43,91.42,91.43,8932.0,75.7921,75.7921,75.7838,75.7921,8932.0
2019-12-27 14:35:00,91.42,91.43,91.42,91.42,7642.0,75.7838,75.7921,75.7838,75.7838,7642.0
2019-12-27 14:40:00,91.43,91.44,91.42,91.44,6026.0,75.7921,75.8004,75.7838,75.8004,6026.0
2019-12-27 14:45:00,91.44,91.44,91.43,91.44,6566.0,75.8004,75.8004,75.7921,75.8004,6566.0
2019-12-27 14:50:00,91.44,91.45,91.43,91.45,12693.0,75.8004,75.8087,75.7921,75.8087,12693.0
2019-12-27 14:55:00,91.45,91.45,91.43,91.44,6009.0,75.8087,75.8087,75.7921,75.8004,6009.0
2019-12-27 15:00:00,91.44,91.44,91.43,91.43,9378.0,75.8004,75.8004,75.7921,75.7921,9378.0
2019-12-27 15:05:00,91.44,91.44,91.43,91.44,8842.0,75.8004,75.8004,75.7921,75.8004,8842.0
2019-12-27 15:10:00,91.43,91.44,91.43,91.44,46437.0,75.7921,75.8004,75.7921,75.8004,46437.0
2019-12-27 15:15:00,91.44,91.44,91.43,91.44,18884.0,75.8004,75.8004,75.7921,75.8004,18884.0
2019-12-27 15:20:00,91.43,91.44,91.43,91.44,11093.0,75.7921,75.8004,75.7921,75.8004,11093.0
2019-12-27 15:25:00,91.43,91.44,91.42,91.43,19257.0,75.7921,75.8004,75.7838,75.7921,19257.0
2019-12-27 15:30:00,91.43,91.43,91.41,91.42,10976.0,75.7921,75.7921,75.7755,75.7838,10976.0
2019-12-27 15:35:00,91.42,91.43,91.41,91.43,10346.0,75.7838,75.7921,75.7755,75.7921,10346.0
2019-12-27 15:40:00,91.43,91.43,91.42,91.43,7054.0,75.7921,75.7921,75.7838,75.7921,7054.0
2019-12-27 15:45:00,91.43,91.43,91.41,91.41,14419.0,75.7921,75.7921,75.7755,75.7755,14419.0
2019-12-27 15:50:00,91.41,91.42,91.4,91.41,25543.0,75.7755,75.7838,75.7672,75.7755,25543.0
2019-12-27 15:55:00,91.41,91.42,91.41,91.42,9550.0,75.7755,75.7838,75.7755,75.7838,9550.0
2019-12-30 09:30:00,91.23,91.23,91.18,91.22,29663.0,75.6263,75.6263,75.5848,75.618,29663.0
2019-12-30 09:35:00,91.22,91.22,91.2,91.21,6632.0,75.618,75.618,75.6014,75.6097,6632.0
2019-12-30 09:40:00,91.22,91.22,91.18,91.22,6258.0,75.618,75.618,75.5848,75.618,6258.0
2019-12-30 09:45:00,91.22,91.23,91.21,91.22,3377.0,75.618,75.6263,75.6097,75.618,3377.0
2019-12-30 09:50:00,91.22,91.22,91.2,91.21,9573.0,75.618,75.618,75.6014,75.6097,9573.0
2019-12-30 09:55:00,91.22,91.23,91.21,91.23,14119.0,75.618,75.6263,75.6097,75.6263,14119.0
2019-12-30 10:00:00,91.24,91.27,91.23,91.26,19026.0,75.6346,75.6594,75.6263,75.6512,19026.0
2019-12-30 10:05:00,91.27,91.28,91.26,91.28,33166.0,75.6594,75.6677,75.6512,75.6677,33166.0
2019-12-30 10:10:00,91.28,91.28,91.25,91.25,10749.0,75.6677,75.6677,75.6429,75.6429,10749.0
2019-12-30 10:15:00,91.26,91.26,91.24,91.24,14192.0,75.6512,75.6512,75.6346,75.6346,14192.0
2019-12-30 10:20:00,91.24,91.27,91.23,91.26,13663.0,75.6346,75.6594,75.6263,75.6512,13663.0
2019-12-30 10:25:00,91.27,91.29,91.27,91.28,19449.0,75.6594,75.676,75.6594,75.6677,19449.0
2019-12-30 10:30:00,91.28,91.28,91.24,91.26,14301.0,75.6677,75.6677,75.6346,75.6512,14301.0
2019-12-30 10:35:00,91.27,91.29,91.26,91.27,12118.0,75.6594,75.676,75.6512,75.6594,12118.0
2019-12-30 10:40:00,91.27,91.28,91.26,91.28,49249.0,75.6594,75.6677,75.6512,75.6677,49249.0
2019-12-30 10:45:00,91.28,91.28,91.26,91.28,39767.0,75.6677,75.6677,75.6512,75.6677,39767.0
2019-12-30 10:50:00,91.28,91.28,91.27,91.28,28636.0,75.6677,75.6677,75.6594,75.6677,28636.0
2019-12-30 10:55:00,91.29,91.29,91.24,91.25,7832.0,75.676,75.676,75.6346,75.6429,7832.0
2019-12-30 11:00:00,91.25,91.26,91.24,91.26,18776.0,75.6429,75.6512,75.6346,75.6512,18776.0
2019-12-30 11:05:00,91.26,91.27,91.25,91.26,3023.0,75.6512,75.6594,75.6429,75.6512,3023.0
2019-12-30 11:10:00,91.26,91.27,91.24,91.27,34721.0,75.6512,75.6594,75.6346,75.6594,34721.0
2019-12-30 11:15:00,91.27,91.27,91.24,91.27,10587.0,75.6594,75.6594,75.6346,75.6594,10587.0
2019-12-30 11:20:00,91.27,91.27,91.26,91.27,22918.0,75.6594,75.6594,75.6512,75.6594,22918.0
2019-12-30 11:25:00,91.27,91.27,91.26,91.26,11846.0,75.6594,75.6594,75.6512,75.6512,11846.0
2019-12-30 11:30:00,91.27,91.27,91.26,91.27,22191.0,75.6594,75.6594,75.6512,75.6594,22191.0
2019-12-30 11:35:00,91.26,91.26,91.25,91.26,25370.0,75.6512,75.6512,75.6429,75.6512,25370.0
2019-12-30 11:40:00,91.26,91.27,91.25,91.27,11166.0,75.6512,75.6594,75.6429,75.6594,11166.0
2019-12-30 11:45:00,91.27,91.27,91.25,91.27,6295.0,75.6594,75.6594,75.6429,75.6594,6295.0
2019-12-30 11:50:00,91.26,91.27,91.26,91.27,3646.0,75.6512,75.6594,75.6512,75.6594,3646.0
2019-12-30 11:55:00,91.27,91.27,91.26,91.27,6301.0,75.6594,75.6594,75.6512,75.6594,6301.0
2019-12-30 12:00:00,91.26,91.27,91.26,91.27,7624.0,75.6512,75.6594,75.6512,75.6594,7624.0
2019-12-30 12:05:00,91.27,91.27,91.25,91.26,26129.0,75.6594,75.6594,75.6429,75.6512,26129.0
2019-12-30 12:10:00,91.27,91.27,91.26,91.26,3463.0,75.6594,75.6594,75.6512,75.6512,3463.0
2019-12-30 12:15:00,91.27,91.28,91.26,91.28,4397.0,75.6594,75.6677,75.6512,75.6677,4397.0
2019-12-30 12:20:00,91.28,91.28,91.27,91.28,3395.0,75.6677,75.6677,75.6594,75.6677,3395.0
2019-12-30 12:25:00,91.28,91.28,91.27,91.27,8055.0,75.6677,75.6677,75.6594,75.6594,8055.0
2019-12-30 12:30:00,91.28,91.29,91.27,91.28,3831.0,75.6677,75.676,75.6594,75.6677,3831.0
2019-12-30 12:35:00,91.29,91.29,91.28,91.29,2615.0,75.676,75.676,75.6677,75.676,2615.0
2019-12-30 12:40:00,91.28,91.29,91.28,91.29,1665.0,75.6677,75.676,75.6677,75.676,1665.0
2019-12-30 12:45:00,91.29,91.31,91.28,91.31,6497.0,75.676,75.6926,75.6677,75.6926,6497.0
2019-12-30 12:50:00,91.31,91.31,91.3,91.3,7933.0,75.6926,75.6926,75.6843,75.6843,7933.0
2019-12-30 12:55:00,91.31,91.32,91.3,91.31,10169.0,75.6926,75.7009,75.6843,75.6926,10169.0
2019-12-30 13:00:00,91.31,91.33,91.31,91.33,16516.0,75.6926,75.7092,75.6926,75.7092,16516.0
2019-12-30 13:05:00,91.33,91.33,91.32,91.33,5991.0,75.7092,75.7092,75.7009,75.7092,5991.0
2019-12-30 13:10:00,91.33,91.34,91.32,91.34,7477.0,75.7092,75.7175,75.7009,75.7175,7477.0
2019-12-30 13:15:00,91.34,91.36,91.34,91.36,6198.0,75.7175,75.734,75.7175,75.734,6198.0
2019-12-30 13:20:00,91.36,91.38,91.35,91.36,14193.0,75.734,75.7506,75.7258,75.734,14193.0
2019-12-30 13:25:00,91.36,91.37,91.35,91.36,3471.0,75.734,75.7423,75.7258,75.734,3471.0
2019-12-30 13:30:00,91.37,91.37,91.35,91.36,3318.0,75.7423,75.7423,75.7258,75.734,3318.0
2019-12-30 13:35:00,91.37,91.37,91.36,91.37,10750.0,75.7423,75.7423,75.734,75.7423,10750.0
2019-12-30 13:40:00,91.36,91.37,91.36,91.37,5144.0,75.734,75.7423,75.734,75.7423,5144.0
2019-12-30 13:45:00,91.37,91.37,91.36,91.37,4163.0,75.7423,75.7423,75.734,75.7423,4163.0
2019-12-30 13:50:00,91.37,91.37,91.36,91.37,4631.0,75.7423,75.7423,75.734,75.7423,4631.0
2019-12-30 13:55:00,91.37,91.37,91.36,91.36,1795.0,75.7423,75.7423,75.734,75.734,1795.0
2019-12-30 14:00:00,91.37,91.37,91.35,91.37,12024.0,75.7423,75.7423,75.7258,75.7423,12024.0
2019-12-30 14:05:00,91.37,91.37,91.36,91.37,4677.0,75.7423,75.7423,75.734,75.7423,4677.0
2019-12-30 14:10:00,91.37,91.37,91.36,91.37,11878.0,75.7423,75.7423,75.734,75.7423,11878.0
2019-12-30 14:15:00,91.36,91.37,91.36,91.37,2510.0,75.734,75.7423,75.734,75.7423,2510.0
2019-12-30 14:20:00,91.36,91.37,91.36,91.37,16411.0,75.734,75.7423,75.734,75.7423,16411.0
2019-12-30 14:25:00,91.37,91.37,91.36,91.37,18501.0,75.7423,75.7423,75.734,75.7423,18501.0
2019-12-30 14:30:00,91.37,91.38,91.36,91.38,18007.0,75.7423,75.7506,75.734,75.7506,18007.0
2019-12-30 14:35:00,91.38,91.39,91.37,91.38,32247.0,75.7506,75.7589,75.7423,75.7506,32247.0
2019-12-30 14:40:00,91.39,91.4,91.38,91.4,26837.0,75.7589,75.7672,75.7506,75.7672,26837.0
2019-12-30 14:45:00,91.4,91.4,91.39,91.4,5526.0,75.7672,75.7672,75.7589,75.7672,5526.0
2019-12-30 14:50:00,91.4,91.4,91.39,91.4,13241.0,75.7672,75.7672,75.7589,75.7672,13241.0
2019-12-30 14:55:00,91.4,91.42,91.39,91.42,30784.0,75.7672,75.7838,75.7589,75.7838,30784.0
2019-12-30 15:00:00,91.41,91.42,91.41,91.42,6522.0,75.7755,75.7838,75.7755,75.7838,6522.0
2019-12-30 15:05:00,91.42,91.42,91.41,91.41,4451.0,75.7838,75.7838,75.7755,75.7755,4451.0
2019-12-30 15:10:00,91.42,91.42,91.41,91.42,38856.0,75.7838,75.7838,75.7755,75.7838,38856.0
2019-12-30 15:15:00,91.41,91.43,91.41,91.43,45962.0,75.7755,75.7921,75.7755,75.7921,45962.0
2019-12-30 15:20:00,91.43,91.43,91.42,91.43,32555.0,75.7921,75.7921,75.7838,75.7921,32555.0
2019-12-30 15:25:00,91.43,91.44,91.42,91.44,17316.0,75.7921,75.8004,75.7838,75.8004,17316.0
2019-12-30 15:30:00,91.44,91.45,91.43,91.45,34275.0,75.8004,75.8087,75.7921,75.8087,34275.0
2019-12-30 15:35:00,91.45,91.45,91.44,91.45,5859.0,75.8087,75.8087,75.8004,75.8087,5859.0
2019-12-30 15:40:00,91.45,91.47,91.44,91.47,46583.0,75.8087,75.8252,75.8004,75.8252,46583.0
2019-12-30 15:45:00,91.47,91.5,91.46,91.5,13855.0,75.8252,75.8501,75.8169,75.8501,13855.0
2019-12-30 15:50:00,91.49,91.5,91.48,91.49,55306.0,75.8418,75.8501,75.8335,75.8418,55306.0
2019-12-30 15:55:00,91.49,91.5,91.49,91.49,54813.0,75.8418,75.8501,75.8418,75.8418,54813.0
2019-12-31 09:30:00,91.42,91.42,91.34,91.35,26056.0,75.7838,75.7838,75.7175,75.7258,26056.0
2019-12-31 09:35:00,91.34,91.35,91.33,91.34,2772.0,75.7175,75.7258,75.7092,75.7175,2772.0
2019-12-31 09:40:00,91.35,91.35,91.34,91.35,1198.0,75.7258,75.7258,75.7175,75.7258,1198.0
2019-12-31 09:45:00,91.34,91.34,91.32,91.33,4066.0,75.7175,75.7175,75.7009,75.7092,4066.0
2019-12-31 09:50:00,91.34,91.34,91.31,91.31,11128.0,75.7175,75.7175,75.6926,75.6926,11128.0
2019-12-31 09:55:00,91.31,91.33,91.31,91.32,7120.0,75.6926,75.7092,75.6926,75.7009,7120.0
2019-12-31 10:00:00,91.33,91.33,91.28,91.31,10064.0,75.7092,75.7092,75.6677,75.6926,10064.0
2019-12-31 10:05:00,91.31,91.31,91.29,91.3,5924.0,75.6926,75.6926,75.676,75.6843,5924.0
2019-12-31 10:10:00,91.31,91.34,91.31,91.34,5439.0,75.6926,75.7175,75.6926,75.7175,5439.0
2019-12-31 10:15:00,91.34,91.35,91.33,91.35,15732.0,75.7175,75.7258,75.7092,75.7258,15732.0
2019-12-31 10:20:00,91.35,91.36,91.34,91.35,17826.0,75.7258,75.734,75.7175,75.7258,17826.0
2019-12-31 10:25:00,91.35,91.39,91.35,91.39,4396.0,75.7258,75.7589,75.7258,75.7589,4396.0
2019-12-31 10:30:00,91.39,91.4,91.37,91.37,15303.0,75.7589,75.7672,75.7423,75.7423,15303.0
2019-12-31 10:35:00,91.38,91.38,91.36,91.36,5111.0,75.7506,75.7506,75.734,75.734,5111.0
2019-12-31 10:40:00,91.37,91.39,91.36,91.39,5676.0,75.7423,75.7589,75.734,75.7589,5676.0
2019-12-31 10:45:00,91.39,91.41,91.39,91.41,8596.0,75.7589,75.7755,75.7589,75.7755,8596.0
2019-12-31 10:50:00,91.41,91.41,91.4,91.41,16475.0,75.7755,75.7755,75.7672,75.7755,16475.0
2019-12-31 10:55:00,91.41,91.41,91.4,91.4,3804.0,75.7755,75.7755,75.7672,75.7672,3804.0
2019-12-31 11:00:00,91.41,91.41,91.4,91.41,5329.0,75.7755,75.7755,75.7672,75.7755,5329.0
2019-12-31 11:05:00,91.41,91.42,91.4,91.41,11905.0,75.7755,75.7838,75.7672,75.7755,11905.0
2019-12-31 11:10:00,91.41,91.42,91.4,91.42,15497.0,75.7755,75.7838,75.7672,75.7838,15497.0
2019-12-31 11:15:00,91.42,91.42,91.41,91.41,8321.0,75.7838,75.7838,75.7755,75.7755,8321.0
2019-12-31 11:20:00,91.41,91.41,91.37,91.38,22297.0,75.7755,75.7755,75.7423,75.7506,22297.0
2019-12-31 11:25:00,91.39,91.4,91.38,91.4,2584.0,75.7589,75.7672,75.7506,75.7672,2584.0
2019-12-31 11:30:00,91.4,91.4,91.39,91.4,1342.0,75.7672,75.7672,75.7589,75.7672,1342.0
2019-12-31 11:35:00,91.4,91.4,91.39,91.4,4093.0,75.7672,75.7672,75.7589,75.7672,4093.0
2019-12-31 11:40:00,91.4,91.4,91.38,91.39,5169.0,75.7672,75.7672,75.7506,75.7589,5169.0
2019-12-31 11:45:00,91.38,91.39,91.36,91.38,11309.0,75.7506,75.7589,75.734,75.7506,11309.0
2019-12-31 11:50:00,91.38,91.38,91.37,91.38,3986.0,75.7506,75.7506,75.7423,75.7506,3986.0
2019-12-31 11:55:00,91.37,91.38,91.35,91.36,10612.0,75.7423,75.7506,75.7258,75.734,10612.0
2019-12-31 12:00:00,91.37,91.37,91.36,91.36,3677.0,75.7423,75.7423,75.734,75.734,3677.0
2019-12-31 12:05:00,91.35,91.37,91.34,91.34,5461.0,75.7258,75.7423,75.7175,75.7175,5461.0
2019-12-31 12:10:00,91.34,91.36,91.33,91.34,18429.0,75.7175,75.734,75.7092,75.7175,18429.0
2019-12-31 12:15:00,91.34,91.35,91.34,91.35,8390.0,75.7175,75.7258,75.7175,75.7258,8390.0
2019-12-31 12:20:00,91.34,91.35,91.34,91.34,16758.0,75.7175,75.7258,75.7175,75.7175,16758.0
2019-12-31 12:25:00,91.35,91.35,91.33,91.33,10462.0,75.7258,75.7258,75.7092,75.7092,10462.0
2019-12-31 12:30:00,91.34,91.37,91.33,91.37,71285.0,75.7175,75.7423,75.7092,75.7423,71285.0
2019-12-31 12:35:00,91.38,91.38,91.36,91.37,13074.0,75.7506,75.7506,75.734,75.7423,13074.0
2019-12-31 12:40:00,91.37,91.37,91.36,91.37,7270.0,75.7423,75.7423,75.734,75.7423,7270.0
2019-12-31 12:45:00,91.38,91.39,91.36,91.37,5758.0,75.7506,75.7589,75.734,75.7423,5758.0
2019-12-31 12:50:00,91.37,91.37,91.35,91.35,9096.0,75.7423,75.7423,75.7258,75.7258,9096.0
2019-12-31 12:55:00,91.38,91.42,91.38,91.4,6412.0,75.7506,75.7838,75.7506,75.7672,6412.0
2019-12-31 13:00:00,91.4,91.4,91.36,91.38,5773.0,75.7672,75.7672,75.734,75.7506,5773.0
2019-12-31 13:05:00,91.38,91.38,91.35,91.35,4225.0,75.7506,75.7506,75.7258,75.7258,4225.0
2019-12-31 13:10:00,91.36,91.36,91.34,91.35,8511.0,75.734,75.734,75.7175,75.7258,8511.0
2019-12-31 13:15:00,91.35,91.35,91.34,91.34,3422.0,75.7258,75.7258,75.7175,75.7175,3422.0
2019-12-31 13:20:00,91.34,91.35,91.33,91.34,3418.0,75.7175,75.7258,75.7092,75.7175,3418.0
2019-12-31 13:25:00,91.34,91.35,91.33,91.34,5256.0,75.7175,75.7258,75.7092,75.7175,5256.0
2019-12-31 13:30:00,91.34,91.35,91.34,91.34,3928.0,75.7175,75.7258,75.7175,75.7175,3928.0
2019-12-31 13:35:00,91.34,91.35,91.34,91.34,11804.0,75.7175,75.7258,75.7175,75.7175,11804.0
2019-12-31 13:40:00,91.34,91.36,91.34,91.35,3949.0,75.7175,75.734,75.7175,75.7258,3949.0
2019-12-31 13:45:00,91.34,91.36,91.34,91.34,3780.0,75.7175,75.734,75.7175,75.7175,3780.0
2019-12-31 13:50:00,91.34,91.36,91.34,91.35,3894.0,75.7175,75.734,75.7175,75.7258,3894.0
2019-12-31 13:55:00,91.36,91.37,91.35,91.37,4484.0,75.734,75.7423,75.7258,75.7423,4484.0
2019-12-31 14:00:00,91.37,91.37,91.36,91.36,5446.0,75.7423,75.7423,75.734,75.734,5446.0
2019-12-31 14:05:00,91.36,91.37,91.36,91.37,4711.0,75.734,75.7423,75.734,75.7423,4711.0
2019-12-31 14:10:00,91.37,91.37,91.36,91.37,4011.0,75.7423,75.7423,75.734,75.7423,4011.0
2019-12-31 14:15:00,91.37,91.37,91.36,91.37,5096.0,75.7423,75.7423,75.734,75.7423,5096.0
2019-12-31 14:20:00,91.36,91.37,91.36,91.36,5872.0,75.734,75.7423,75.734,75.734,5872.0
2019-12-31 14:25:00,91.37,91.37,91.36,91.37,4379.0,75.7423,75.7423,75.734,75.7423,4379.0
2019-12-31 14:30:00,91.37,91.37,91.36,91.37,11822.0,75.7423,75.7423,75.734,75.7423,11822.0
2019-12-31 14:35:00,91.37,91.37,91.36,91.37,4781.0,75.7423,75.7423,75.734,75.7423,4781.0
2019-12-31 14:40:00,91.37,91.37,91.36,91.37,11698.0,75.7423,75.7423,75.734,75.7423,11698.0
2019-12-31 14:45:00,91.37,91.37,91.36,91.37,6981.0,75.7423,75.7423,75.734,75.7423,6981.0
2019-12-31 14:50:00,91.37,91.37,91.36,91.37,19226.0,75.7423,75.7423,75.734,75.7423,19226.0
2019-12-31 14:55:00,91.37,91.37,91.33,91.34,9334.0,75.7423,75.7423,75.7092,75.7175,9334.0
2019-12-31 15:00:00,91.34,91.34,91.32,91.33,10838.0,75.7175,75.7175,75.7009,75.7092,10838.0
2019-12-31 15:05:00,91.34,91.34,91.33,91.34,5713.0,75.7175,75.7175,75.7092,75.7175,5713.0
2019-12-31 15:10:00,91.34,91.35,91.33,91.34,20357.0,75.7175,75.7258,75.7092,75.7175,20357.0
2019-12-31 15:15:00,91.34,91.35,91.33,91.34,8670.0,75.7175,75.7258,75.7092,75.7175,8670.0
2019-12-31 15:20:00,91.34,91.34,91.33,91.34,536.0,75.7175,75.7175,75.7092,75.7175,536.0
2019-12-31 15:25:00,91.34,91.34,91.33,91.34,8345.0,75.7175,75.7175,75.7092,75.7175,8345.0
2019-12-31 15:30:00,91.34,91.35,91.33,91.34,11618.0,75.7175,75.7258,75.7092,75.7175,11618.0
2019-12-31 15:35:00,91.34,91.34,91.33,91.34,5331.0,75.7175,75.7175,75.7092,75.7175,5331.0
2019-12-31 15:40:00,91.34,91.34,91.33,91.34,5571.0,75.7175,75.7175,75.7092,75.7175,5571.0
2019-12-31 15:45:00,91.34,91.35,91.33,91.34,15599.0,75.7175,75.7258,75.7092,75.7175,15599.0
2019-12-31 15:50:00,91.34,91.35,91.33,91.34,5806.0,75.7175,75.7258,75.7092,75.7175,5806.0
2019-12-31 15:55:00,91.35,91.35,91.34,91.35,20700.0,75.7258,75.7258,75.7175,75.7258,20700.0
2020-01-02 09:30:00,91.55,91.59,91.5,91.59,64036.0,75.8916,75.9247,75.8501,75.9247,64036.0
2020-01-02 09:35:00,91.59,91.63,91.59,91.62,10231.0,75.9247,75.9579,75.9247,75.9496,10231.0
2020-01-02 09:40:00,91.63,91.63,91.61,91.63,36687.0,75.9579,75.9579,75.9413,75.9579,36687.0
2020-01-02 09:45:00,91.62,91.63,91.6,91.63,25724.0,75.9496,75.9579,75.933,75.9579,25724.0
2020-01-02 09:50:00,91.62,91.64,91.62,91.62,4324.0,75.9496,75.9662,75.9496,75.9496,4324.0
2020-01-02 09:55:00,91.62,91.63,91.61,91.62,6807.0,75.9496,75.9579,75.9413,75.9496,6807.0
2020-01-02 10:00:00,91.62,91.63,91.6,91.6,16677.0,75.9496,75.9579,75.933,75.933,16677.0
2020-01-02 10:05:00,91.61,91.62,91.6,91.61,9952.0,75.9413,75.9496,75.933,75.9413,9952.0
2020-01-02 10:10:00,91.62,91.63,91.61,91.63,9881.0,75.9496,75.9579,75.9413,75.9579,9881.0
2020-01-02 10:15:00,91.63,91.63,91.61,91.61,27094.0,75.9579,75.9579,75.9413,75.9413,27094.0
2020-01-02 10:20:00,91.61,91.63,91.61,91.63,19866.0,75.9413,75.9579,75.9413,75.9579,19866.0
2020-01-02 10:25:00,91.62,91.63,91.62,91.63,14838.0,75.9496,75.9579,75.9496,75.9579,14838.0
2020-01-02 10:30:00,91.63,91.63,91.61,91.61,32282.0,75.9579,75.9579,75.9413,75.9413,32282.0
2020-01-02 10:35:00,91.62,91.62,91.59,91.61,26233.0,75.9496,75.9496,75.9247,75.9413,26233.0
2020-01-02 10:40:00,91.6,91.6,91.56,91.56,5393.0,75.933,75.933,75.8998,75.8998,5393.0
2020-01-02 10:45:00,91.56,91.58,91.53,91.54,8568.0,75.8998,75.9164,75.875,75.8833,8568.0
2020-01-02 10:50:00,91.54,91.54,91.52,91.52,11012.0,75.8833,75.8833,75.8667,75.8667,11012.0
2020-01-02 10:55:00,91.52,91.52,91.51,91.52,48280.0,75.8667,75.8667,75.8584,75.8667,48280.0
2020-01-02 11:00:00,91.52,91.52,91.5,91.52,6892.0,75.8667,75.8667,75.8501,75.8667,6892.0
2020-01-02 11:05:00,91.52,91.54,91.5,91.52,52027.0,75.8667,75.8833,75.8501,75.8667,52027.0
2020-01-02 11:10:00,91.51,91.52,91.47,91.48,34115.0,75.8584,75.8667,75.8252,75.8335,34115.0
2020-01-02 11:15:00,91.47,91.49,91.47,91.48,16112.0,75.8252,75.8418,75.8252,75.8335,16112.0
2020-01-02 11:20:00,91.47,91.49,91.47,91.48,24217.0,75.8252,75.8418,75.8252,75.8335,24217.0
2020-01-02 11:25:00,91.48,91.49,91.44,91.45,26909.0,75.8335,75.8418,75.8004,75.8087,26909.0
2020-01-02 11:30:00,91.45,91.46,91.44,91.45,3089.0,75.8087,75.8169,75.8004,75.8087,3089.0
2020-01-02 11:35:00,91.45,91.47,91.45,91.45,40816.0,75.8087,75.8252,75.8087,75.8087,40816.0
2020-01-02 11:40:00,91.45,91.46,91.43,91.44,104119.0,75.8087,75.8169,75.7921,75.8004,104119.0
2020-01-02 11:45:00,91.44,91.45,91.43,91.45,6676.0,75.8004,75.8087,75.7921,75.8087,6676.0
2020-01-02 11:50:00,91.45,91.47,91.44,91.46,12983.0,75.8087,75.8252,75.8004,75.8169,12983.0
2020-01-02 11:55:00,91.47,91.47,91.43,91.43,14449.0,75.8252,75.8252,75.7921,75.7921,14449.0
2020-01-02 12:00:00,91.44,91.45,91.43,91.43,6594.0,75.8004,75.8087,75.7921,75.7921,6594.0
2020-01-02 12:05:00,91.44,91.44,91.43,91.44,4846.0,75.8004,75.8004,75.7921,75.8004,4846.0
2020-01-02 12:10:00,91.45,91.45,91.44,91.45,9542.0,75.8087,75.8087,75.8004,75.8087,9542.0
2020-01-02 12:15:00,91.45,91.45,91.44,91.45,5555.0,75.8087,75.8087,75.8004,75.8087,5555.0
2020-01-02 12:20:00,91.45,91.45,91.42,91.44,31227.0,75.8087,75.8087,75.7838,75.8004,31227.0
2020-01-02 12:25:00,91.43,91.44,91.43,91.44,13212.0,75.7921,75.8004,75.7921,75.8004,13212.0
2020-01-02 12:30:00,91.44,91.44,91.42,91.42,15271.0,75.8004,75.8004,75.7838,75.7838,15271.0
2020-01-02 12:35:00,91.42,91.43,91.42,91.43,19618.0,75.7838,75.7921,75.7838,75.7921,19618.0
2020-01-02 12:40:00,91.43,91.44,91.43,91.44,15154.0,75.7921,75.8004,75.7921,75.8004,15154.0
2020-01-02 12:45:00,91.44,91.45,91.43,91.44,13965.0,75.8004,75.8087,75.7921,75.8004,13965.0
2020-01-02 12:50:00,91.44,91.44,91.41,91.43,17870.0,75.8004,75.8004,75.7755,75.7921,17870.0
2020-01-02 12:55:00,91.42,91.43,91.41,91.42,5590.0,75.7838,75.7921,75.7755,75.7838,5590.0
2020-01-02 13:00:00,91.42,91.43,91.41,91.43,4719.0,75.7838,75.7921,75.7755,75.7921,4719.0
2020-01-02 13:05:00,91.43,91.43,91.41,91.42,3764.0,75.7921,75.7921,75.7755,75.7838,3764.0
2020-01-02 13:10:00,91.41,91.41,91.4,91.4,15738.0,75.7755,75.7755,75.7672,75.7672,15738.0
2020-01-02 13:15:00,91.4,91.4,91.39,91.4,24605.0,75.7672,75.7672,75.7589,75.7672,24605.0
2020-01-02 13:20:00,91.39,91.4,91.39,91.4,7168.0,75.7589,75.7672,75.7589,75.7672,7168.0
2020-01-02 13:25:00,91.4,91.4,91.39,91.4,9390.0,75.7672,75.7672,75.7589,75.7672,9390.0
2020-01-02 13:30:00,91.4,91.41,91.39,91.41,15010.0,75.7672,75.7755,75.7589,75.7755,15010.0
2020-01-02 13:35:00,91.41,91.42,91.4,91.42,3994.0,75.7755,75.7838,75.7672,75.7838,3994.0
2020-01-02 13:40:00,91.42,91.43,91.41,91.43,6470.0,75.7838,75.7921,75.7755,75.7921,6470.0
2020-01-02 13:45:00,91.42,91.43,91.42,91.43,8799.0,75.7838,75.7921,75.7838,75.7921,8799.0
2020-01-02 13:50:00,91.43,91.43,91.42,91.43,12480.0,75.7921,75.7921,75.7838,75.7921,12480.0
2020-01-02 13:55:00,91.43,91.43,91.42,91.43,10486.0,75.7921,75.7921,75.7838,75.7921,10486.0
2020-01-02 14:00:00,91.43,91.44,91.42,91.44,5522.0,75.7921,75.8004,75.7838,75.8004,5522.0
2020-01-02 14:05:00,91.44,91.44,91.42,91.43,117380.0,75.8004,75.8004,75.7838,75.7921,117380.0
2020-01-02 14:10:00,91.44,91.44,91.43,91.44,8009.0,75.8004,75.8004,75.7921,75.8004,8009.0
2020-01-02 14:15:00,91.43,91.44,91.42,91.42,4928.0,75.7921,75.8004,75.7838,75.7838,4928.0
2020-01-02 14:20:00,91.42,91.43,91.42,91.43,2434.0,75.7838,75.7921,75.7838,75.7921,2434.0
2020-01-02 14:25:00,91.43,91.44,91.42,91.43,10080.0,75.7921,75.8004,75.7838,75.7921,10080.0
2020-01-02 14:30:00,91.42,91.43,91.41,91.41,9668.0,75.7838,75.7921,75.7755,75.7755,9668.0
2020-01-02 14:35:00,91.42,91.42,91.41,91.42,10196.0,75.7838,75.7838,75.7755,75.7838,10196.0
2020-01-02 14:40:00,91.42,91.42,91.41,91.42,19702.0,75.7838,75.7838,75.7755,75.7838,19702.0
2020-01-02 14:45:00,91.42,91.42,91.41,91.42,5186.0,75.7838,75.7838,75.7755,75.7838,5186.0
2020-01-02 14:50:00,91.41,91.42,91.41,91.42,12156.0,75.7755,75.7838,75.7755,75.7838,12156.0
2020-01-02 14:55:00,91.41,91.42,91.4,91.41,6962.0,75.7755,75.7838,75.7672,75.7755,6962.0
2020-01-02 15:00:00,91.4,91.41,91.39,91.41,9879.0,75.7672,75.7755,75.7589,75.7755,9879.0
2020-01-02 15:05:00,91.41,91.41,91.4,91.41,14006.0,75.7755,75.7755,75.7672,75.7755,14006.0
2020-01-02 15:10:00,91.41,91.42,91.4,91.42,24238.0,75.7755,75.7838,75.7672,75.7838,24238.0
2020-01-02 15:15:00,91.41,91.43,91.41,91.42,12078.0,75.7755,75.7921,75.7755,75.7838,12078.0
2020-01-02 15:20:00,91.43,91.43,91.42,91.42,6568.0,75.7921,75.7921,75.7838,75.7838,6568.0
2020-01-02 15:25:00,91.42,91.43,91.42,91.43,5777.0,75.7838,75.7921,75.7838,75.7921,5777.0
2020-01-02 15:30:00,91.43,91.43,91.41,91.42,24360.0,75.7921,75.7921,75.7755,75.7838,24360.0
2020-01-02 15:35:00,91.42,91.42,91.4,91.41,12738.0,75.7838,75.7838,75.7672,75.7755,12738.0
2020-01-02 15:40:00,91.41,91.41,91.4,91.41,28618.0,75.7755,75.7755,75.7672,75.7755,28618.0
2020-01-02 15:45:00,91.41,91.42,91.4,91.4,43048.0,75.7755,75.7838,75.7672,75.7672,43048.0
2020-01-02 15:50:00,91.41,91.43,91.41,91.43,62195.0,75.7755,75.7921,75.7755,75.7921,62195.0
2020-01-02 15:55:00,91.43,91.45,91.42,91.45,53808.0,75.7921,75.8087,75.7838,75.8087,53808.0
2020-01-03 09:30:00,91.58,91.61,91.5,91.55,63614.0,75.9164,75.9413,75.8501,75.8916,63614.0
2020-01-03 09:35:00,91.55,91.58,91.54,91.58,43025.0,75.8916,75.9164,75.8833,75.9164,43025.0
2020-01-03 09:40:00,91.58,91.58,91.54,91.56,31375.0,75.9164,75.9164,75.8833,75.8998,31375.0
2020-01-03 09:45:00,91.56,91.56,91.54,91.54,11283.0,75.8998,75.8998,75.8833,75.8833,11283.0
2020-01-03 09:50:00,91.54,91.58,91.54,91.57,34680.0,75.8833,75.9164,75.8833,75.9081,34680.0
2020-01-03 09:55:00,91.56,91.59,91.55,91.59,16627.0,75.8998,75.9247,75.8916,75.9247,16627.0
2020-01-03 10:00:00,91.6,91.73,91.59,91.64,92418.0,75.933,76.0408,75.9247,75.9662,92418.0
2020-01-03 10:05:00,91.63,91.65,91.6,91.61,9355.0,75.9579,75.9744,75.933,75.9413,9355.0
2020-01-03 10:10:00,91.61,91.67,91.6,91.65,10272.0,75.9413,75.991,75.933,75.9744,10272.0
2020-01-03 10:15:00,91.64,91.64,91.6,91.62,15408.0,75.9662,75.9662,75.933,75.9496,15408.0
2020-01-03 10:20:00,91.62,91.64,91.62,91.63,3828.0,75.9496,75.9662,75.9496,75.9579,3828.0
2020-01-03 10:25:00,91.64,91.64,91.61,91.62,10381.0,75.9662,75.9662,75.9413,75.9496,10381.0
2020-01-03 10:30:00,91.61,91.64,91.61,91.63,11225.0,75.9413,75.9662,75.9413,75.9579,11225.0
2020-01-03 10:35:00,91.63,91.63,91.6,91.63,11077.0,75.9579,75.9579,75.933,75.9579,11077.0
2020-01-03 10:40:00,91.63,91.65,91.62,91.63,10304.0,75.9579,75.9744,75.9496,75.9579,10304.0
2020-01-03 10:45:00,91.62,91.64,91.61,91.63,6875.0,75.9496,75.9662,75.9413,75.9579,6875.0
2020-01-03 10:50:00,91.62,91.64,91.62,91.63,5909.0,75.9496,75.9662,75.9496,75.9579,5909.0
2020-01-03 10:55:00,91.64,91.65,91.63,91.65,2573.0,75.9662,75.9744,75.9579,75.9744,2573.0
2020-01-03 11:00:00,91.65,91.66,91.64,91.66,12028.0,75.9744,75.9827,75.9662,75.9827,12028.0
2020-01-03 11:05:00,91.66,91.67,91.65,91.66,15210.0,75.9827,75.991,75.9744,75.9827,15210.0
2020-01-03 11:10:00,91.66,91.68,91.64,91.66,19386.0,75.9827,75.9993,75.9662,75.9827,19386.0
2020-01-03 11:15:00,91.65,91.67,91.65,91.67,4160.0,75.9744,75.991,75.9744,75.991,4160.0
2020-01-03 11:20:00,91.68,91.68,91.67,91.68,5146.0,75.9993,75.9993,75.991,75.9993,5146.0
2020-01-03 11:25:00,91.68,91.69,91.67,91.69,59365.0,75.9993,76.0076,75.991,76.0076,59365.0
2020-01-03 11:30:00,91.68,91.7,91.68,91.69,6415.0,75.9993,76.0159,75.9993,76.0076,6415.0
2020-01-03 11:35:00,91.69,91.72,91.69,91.7,7854.0,76.0076,76.0325,76.0076,76.0159,7854.0
2020-01-03 11:40:00,91.7,91.71,91.69,91.69,3877.0,76.0159,76.0242,76.0076,76.0076,3877.0
2020-01-03 11:45:00,91.69,91.72,91.69,91.72,4741.0,76.0076,76.0325,76.0076,76.0325,4741.0
2020-01-03 11:50:00,91.72,91.72,91.7,91.71,5250.0,76.0325,76.0325,76.0159,76.0242,5250.0
2020-01-03 11:55:00,91.71,91.71,91.67,91.68,3727.0,76.0242,76.0242,75.991,75.9993,3727.0
2020-01-03 12:00:00,91.68,91.68,91.65,91.66,12639.0,75.9993,75.9993,75.9744,75.9827,12639.0
2020-01-03 12:05:00,91.66,91.67,91.65,91.66,10731.0,75.9827,75.991,75.9744,75.9827,10731.0
2020-01-03 12:10:00,91.66,91.67,91.66,91.67,6493.0,75.9827,75.991,75.9827,75.991,6493.0
2020-01-03 12:15:00,91.67,91.67,91.66,91.67,5625.0,75.991,75.991,75.9827,75.991,5625.0
2020-01-03 12:20:00,91.68,91.68,91.67,91.68,2627.0,75.9993,75.9993,75.991,75.9993,2627.0
2020-01-03 12:25:00,91.69,91.7,91.68,91.69,9314.0,76.0076,76.0159,75.9993,76.0076,9314.0
2020-01-03 12:30:00,91.7,91.7,91.69,91.69,4887.0,76.0159,76.0159,76.0076,76.0076,4887.0
2020-01-03 12:35:00,91.7,91.7,91.67,91.68,9597.0,76.0159,76.0159,75.991,75.9993,9597.0
2020-01-03 12:40:00,91.68,91.68,91.67,91.68,5351.0,75.9993,75.9993,75.991,75.9993,5351.0
2020-01-03 12:45:00,91.67,91.69,91.67,91.69,4161.0,75.991,76.0076,75.991,76.0076,4161.0
2020-01-03 12:50:00,91.68,91.7,91.67,91.69,16182.0,75.9993,76.0159,75.991,76.0076,16182.0
2020-01-03 12:55:00,91.7,91.7,91.69,91.7,8865.0,76.0159,76.0159,76.0076,76.0159,8865.0
2020-01-03 13:00:00,91.69,91.7,91.69,91.69,1800.0,76.0076,76.0159,76.0076,76.0076,1800.0
2020-01-03 13:05:00,91.7,91.7,91.69,91.7,2285.0,76.0159,76.0159,76.0076,76.0159,2285.0
2020-01-03 13:10:00,91.7,91.7,91.69,91.7,3396.0,76.0159,76.0159,76.0076,76.0159,3396.0
2020-01-03 13:15:00,91.7,91.71,91.69,91.7,16816.0,76.0159,76.0242,76.0076,76.0159,16816.0
2020-01-03 13:20:00,91.7,91.7,91.69,91.7,3312.0,76.0159,76.0159,76.0076,76.0159,3312.0
2020-01-03 13:25:00,91.7,91.71,91.69,91.71,8347.0,76.0159,76.0242,76.0076,76.0242,8347.0
2020-01-03 13:30:00,91.7,91.72,91.7,91.72,8109.0,76.0159,76.0325,76.0159,76.0325,8109.0
2020-01-03 13:35:00,91.72,91.75,91.71,91.73,44640.0,76.0325,76.0573,76.0242,76.0408,44640.0
2020-01-03 13:40:00,91.71,91.73,91.69,91.71,8078.0,76.0242,76.0408,76.0076,76.0242,8078.0
2020-01-03 13:45:00,91.71,91.72,91.7,91.7,3262.0,76.0242,76.0325,76.0159,76.0159,3262.0
2020-01-03 13:50:00,91.7,91.71,91.7,91.7,10354.0,76.0159,76.0242,76.0159,76.0159,10354.0
2020-01-03 13:55:00,91.7,91.7,91.66,91.67,6430.0,76.0159,76.0159,75.9827,75.991,6430.0
2020-01-03 14:00:00,91.67,91.7,91.66,91.69,7159.0,75.991,76.0159,75.9827,76.0076,7159.0
2020-01-03 14:05:00,91.69,91.72,91.68,91.72,16363.0,76.0076,76.0325,75.9993,76.0325,16363.0
2020-01-03 14:10:00,91.72,91.73,91.71,91.73,2646.0,76.0325,76.0408,76.0242,76.0408,2646.0
2020-01-03 14:15:00,91.73,91.73,91.7,91.73,3582.0,76.0408,76.0408,76.0159,76.0408,3582.0
2020-01-03 14:20:00,91.73,91.73,91.68,91.7,9058.0,76.0408,76.0408,75.9993,76.0159,9058.0
2020-01-03 14:25:00,91.7,91.73,91.7,91.72,12253.0,76.0159,76.0408,76.0159,76.0325,12253.0
2020-01-03 14:30:00,91.72,91.73,91.71,91.73,20072.0,76.0325,76.0408,76.0242,76.0408,20072.0
2020-01-03 14:35:00,91.72,91.73,91.71,91.73,5796.0,76.0325,76.0408,76.0242,76.0408,5796.0
2020-01-03 14:40:00,91.73,91.75,91.72,91.74,14912.0,76.0408,76.0573,76.0325,76.0491,14912.0
2020-01-03 14:45:00,91.73,91.74,91.72,91.73,5575.0,76.0408,76.0491,76.0325,76.0408,5575.0
2020-01-03 14:50:00,91.73,91.75,91.72,91.75,8459.0,76.0408,76.0573,76.0325,76.0573,8459.0
2020-01-03 14:55:00,91.75,91.77,91.74,91.76,13467.0,76.0573,76.0739,76.0491,76.0656,13467.0
2020-01-03 15:00:00,91.75,91.76,91.74,91.75,5540.0,76.0573,76.0656,76.0491,76.0573,5540.0
2020-01-03 15:05:00,91.75,91.75,91.73,91.74,4095.0,76.0573,76.0573,76.0408,76.0491,4095.0
2020-01-03 15:10:00,91.73,91.74,91.73,91.74,13653.0,76.0408,76.0491,76.0408,76.0491,13653.0
2020-01-03 15:15:00,91.74,91.74,91.72,91.74,31199.0,76.0491,76.0491,76.0325,76.0491,31199.0
2020-01-03 15:20:00,91.74,91.74,91.73,91.73,10384.0,76.0491,76.0491,76.0408,76.0408,10384.0
2020-01-03 15:25:00,91.73,91.74,91.72,91.73,5238.0,76.0408,76.0491,76.0325,76.0408,5238.0
2020-01-03 15:30:00,91.73,91.73,91.72,91.72,6566.0,76.0408,76.0408,76.0325,76.0325,6566.0
2020-01-03 15:35:00,91.73,91.73,91.72,91.72,14032.0,76.0408,76.0408,76.0325,76.0325,14032.0
2020-01-03 15:40:00,91.72,91.73,91.71,91.72,9358.0,76.0325,76.0408,76.0242,76.0325,9358.0
2020-01-03 15:45:00,91.72,91.73,91.71,91.73,5647.0,76.0325,76.0408,76.0242,76.0408,5647.0
2020-01-03 15:50:00,91.72,91.73,91.7,91.71,11285.0,76.0325,76.0408,76.0159,76.0242,11285.0
2020-01-03 15:55:00,91.71,91.72,91.7,91.72,39937.0,76.0242,76.0325,76.0159,76.0325,39937.0
2020-01-06 09:30:00,91.77,91.8,91.74,91.76,42583.0,76.0739,76.0988,76.0491,76.0656,42583.0
2020-01-06 09:35:00,91.75,91.76,91.74,91.75,33878.0,76.0573,76.0656,76.0491,76.0573,33878.0
2020-01-06 09:40:00,91.75,91.75,91.74,91.75,8720.0,76.0573,76.0573,76.0491,76.0573,8720.0
2020-01-06 09:45:00,91.75,91.75,91.72,91.72,23061.0,76.0573,76.0573,76.0325,76.0325,23061.0
2020-01-06 09:50:00,91.73,91.73,91.72,91.73,11234.0,76.0408,76.0408,76.0325,76.0408,11234.0
2020-01-06 09:55:00,91.73,91.73,91.72,91.72,53806.0,76.0408,76.0408,76.0325,76.0325,53806.0
2020-01-06 10:00:00,91.73,91.73,91.72,91.73,14601.0,76.0408,76.0408,76.0325,76.0408,14601.0
2020-01-06 10:05:00,91.73,91.73,91.71,91.72,10220.0,76.0408,76.0408,76.0242,76.0325,10220.0
2020-01-06 10:10:00,91.72,91.72,91.71,91.72,13644.0,76.0325,76.0325,76.0242,76.0325,13644.0
2020-01-06 10:15:00,91.71,91.72,91.71,91.71,3652.0,76.0242,76.0325,76.0242,76.0242,3652.0
2020-01-06 10:20:00,91.71,91.72,91.68,91.68,12333.0,76.0242,76.0325,75.9993,75.9993,12333.0
2020-01-06 10:25:00,91.69,91.69,91.67,91.68,12492.0,76.0076,76.0076,75.991,75.9993,12492.0
2020-01-06 10:30:00,91.68,91.68,91.66,91.68,4967.0,75.9993,75.9993,75.9827,75.9993,4967.0
2020-01-06 10:35:00,91.68,91.68,91.66,91.67,5809.0,75.9993,75.9993,75.9827,75.991,5809.0
2020-01-06 10:40:00,91.66,91.67,91.65,91.66,7291.0,75.9827,75.991,75.9744,75.9827,7291.0
2020-01-06 10:45:00,91.66,91.66,91.64,91.66,9191.0,75.9827,75.9827,75.9662,75.9827,9191.0
2020-01-06 10:50:00,91.66,91.66,91.63,91.63,15820.0,75.9827,75.9827,75.9579,75.9579,15820.0
2020-01-06 10:55:00,91.63,91.63,91.59,91.61,16404.0,75.9579,75.9579,75.9247,75.9413,16404.0
2020-01-06 11:00:00,91.6,91.61,91.58,91.59,16217.0,75.933,75.9413,75.9164,75.9247,16217.0
2020-01-06 11:05:00,91.6,91.6,91.56,91.56,14150.0,75.933,75.933,75.8998,75.8998,14150.0
2020-01-06 11:10:00,91.56,91.58,91.56,91.58,36020.0,75.8998,75.9164,75.8998,75.9164,36020.0
2020-01-06 11:15:00,91.58,91.58,91.56,91.57,21839.0,75.9164,75.9164,75.8998,75.9081,21839.0
2020-01-06 11:20:00,91.57,91.57,91.53,91.54,24371.0,75.9081,75.9081,75.875,75.8833,24371.0
2020-01-06 11:25:00,91.54,91.55,91.52,91.53,29988.0,75.8833,75.8916,75.8667,75.875,29988.0
2020-01-06 11:30:00,91.53,91.53,91.51,91.52,27947.0,75.875,75.875,75.8584,75.8667,27947.0
2020-01-06 11:35:00,91.52,91.54,91.51,91.53,16070.0,75.8667,75.8833,75.8584,75.875,16070.0
2020-01-06 11:40:00,91.54,91.56,91.53,91.56,9844.0,75.8833,75.8998,75.875,75.8998,9844.0
2020-01-06 11:45:00,91.56,91.57,91.55,91.56,5003.0,75.8998,75.9081,75.8916,75.8998,5003.0
2020-01-06 11:50:00,91.56,91.57,91.56,91.56,10903.0,75.8998,75.9081,75.8998,75.8998,10903.0
2020-01-06 11:55:00,91.56,91.57,91.56,91.57,7688.0,75.8998,75.9081,75.8998,75.9081,7688.0
2020-01-06 12:00:00,91.57,91.58,91.56,91.56,19108.0,75.9081,75.9164,75.8998,75.8998,19108.0
2020-01-06 12:05:00,91.56,91.57,91.55,91.56,30995.0,75.8998,75.9081,75.8916,75.8998,30995.0
2020-01-06 12:10:00,91.57,91.59,91.57,91.57,8068.0,75.9081,75.9247,75.9081,75.9081,8068.0
2020-01-06 12:15:00,91.57,91.58,91.56,91.57,8718.0,75.9081,75.9164,75.8998,75.9081,8718.0
2020-01-06 12:20:00,91.58,91.58,91.56,91.56,10054.0,75.9164,75.9164,75.8998,75.8998,10054.0
2020-01-06 12:25:00,91.57,91.57,91.56,91.57,4666.0,75.9081,75.9081,75.8998,75.9081,4666.0
2020-01-06 12:30:00,91.56,91.57,91.56,91.56,960.0,75.8998,75.9081,75.8998,75.8998,960.0
2020-01-06 12:35:00,91.56,91.58,91.56,91.58,6007.0,75.8998,75.9164,75.8998,75.9164,6007.0
2020-01-06 12:40:00,91.58,91.58,91.57,91.57,55674.0,75.9164,75.9164,75.9081,75.9081,55674.0
2020-01-06 12:45:00,91.58,91.61,91.57,91.6,49136.0,75.9164,75.9413,75.9081,75.933,49136.0
2020-01-06 12:50:00,91.61,91.61,91.59,91.6,1889.0,75.9413,75.9413,75.9247,75.933,1889.0
2020-01-06 12:55:00,91.6,91.61,91.59,91.61,175287.0,75.933,75.9413,75.9247,75.9413,175287.0
2020-01-06 13:00:00,91.62,91.62,91.6,91.61,29490.0,75.9496,75.9496,75.933,75.9413,29490.0
2020-01-06 13:05:00,91.61,91.62,91.6,91.62,43607.0,75.9413,75.9496,75.933,75.9496,43607.0
2020-01-06 13:10:00,91.62,91.62,91.61,91.62,47600.0,75.9496,75.9496,75.9413,75.9496,47600.0
2020-01-06 13:15:00,91.62,91.62,91.61,91.62,11679.0,75.9496,75.9496,75.9413,75.9496,11679.0
2020-01-06 13:20:00,91.62,91.63,91.61,91.63,40696.0,75.9496,75.9579,75.9413,75.9579,40696.0
2020-01-06 13:25:00,91.63,91.63,91.62,91.63,9696.0,75.9579,75.9579,75.9496,75.9579,9696.0
2020-01-06 13:30:00,91.63,91.64,91.62,91.64,54028.0,75.9579,75.9662,75.9496,75.9662,54028.0
2020-01-06 13:35:00,91.64,91.65,91.63,91.65,6013.0,75.9662,75.9744,75.9579,75.9744,6013.0
2020-01-06 13:40:00,91.65,91.66,91.64,91.66,14800.0,75.9744,75.9827,75.9662,75.9827,14800.0
2020-01-06 13:45:00,91.65,91.66,91.63,91.64,22119.0,75.9744,75.9827,75.9579,75.9662,22119.0
2020-01-06 13:50:00,91.64,91.64,91.63,91.63,18910.0,75.9662,75.9662,75.9579,75.9579,18910.0
2020-01-06 13:55:00,91.63,91.65,91.63,91.65,30280.0,75.9579,75.9744,75.9579,75.9744,30280.0
2020-01-06 14:00:00,91.65,91.65,91.63,91.64,29557.0,75.9744,75.9744,75.9579,75.9662,29557.0
2020-01-06 14:05:00,91.64,91.64,91.63,91.64,25201.0,75.9662,75.9662,75.9579,75.9662,25201.0
2020-01-06 14:10:00,91.63,91.64,91.63,91.64,14519.0,75.9579,75.9662,75.9579,75.9662,14519.0
2020-01-06 14:15:00,91.64,91.64,91.62,91.63,8082.0,75.9662,75.9662,75.9496,75.9579,8082.0
2020-01-06 14:20:00,91.62,91.63,91.62,91.63,7546.0,75.9496,75.9579,75.9496,75.9579,7546.0
2020-01-06 14:25:00,91.62,91.63,91.61,91.62,34538.0,75.9496,75.9579,75.9413,75.9496,34538.0
2020-01-06 14:30:00,91.62,91.62,91.6,91.6,7853.0,75.9496,75.9496,75.933,75.933,7853.0
2020-01-06 14:35:00,91.61,91.61,91.59,91.59,25271.0,75.9413,75.9413,75.9247,75.9247,25271.0
2020-01-06 14:40:00,91.6,91.61,91.59,91.59,8603.0,75.933,75.9413,75.9247,75.9247,8603.0
2020-01-06 14:45:00,91.59,91.61,91.59,91.61,3312.0,75.9247,75.9413,75.9247,75.9413,3312.0
2020-01-06 14:50:00,91.6,91.61,91.59,91.59,9151.0,75.933,75.9413,75.9247,75.9247,9151.0
2020-01-06 14:55:00,91.6,91.61,91.59,91.6,13356.0,75.933,75.9413,75.9247,75.933,13356.0
2020-01-06 15:00:00,91.61,91.61,91.59,91.6,12540.0,75.9413,75.9413,75.9247,75.933,12540.0
2020-01-06 15:05:00,91.6,91.61,91.59,91.6,34440.0,75.933,75.9413,75.9247,75.933,34440.0
2020-01-06 15:10:00,91.61,91.61,91.6,91.61,5756.0,75.9413,75.9413,75.933,75.9413,5756.0
2020-01-06 15:15:00,91.61,91.62,91.6,91.62,6089.0,75.9413,75.9496,75.933,75.9496,6089.0
2020-01-06 15:20:00,91.62,91.64,91.61,91.64,32035.0,75.9496,75.9662,75.9413,75.9662,32035.0
2020-01-06 15:25:00,91.64,91.64,91.6,91.63,169682.0,75.9662,75.9662,75.933,75.9579,169682.0
2020-01-06 15:30:00,91.64,91.65,91.63,91.65,86641.0,75.9662,75.9744,75.9579,75.9744,86641.0
2020-01-06 15:35:00,91.64,91.65,91.64,91.64,58749.0,75.9662,75.9744,75.9662,75.9662,58749.0
2020-01-06 15:40:00,91.64,91.65,91.64,91.65,31775.0,75.9662,75.9744,75.9662,75.9744,31775.0
2020-01-06 15:45:00,91.65,91.65,91.63,91.65,27775.0,75.9744,75.9744,75.9579,75.9744,27775.0
2020-01-06 15:50:00,91.65,91.65,91.64,91.65,23627.0,75.9744,75.9744,75.9662,75.9744,23627.0
2020-01-06 15:55:00,91.65,91.65,91.63,91.64,49410.0,75.9744,75.9744,75.9579,75.9662,49410.0
2020-01-07 09:30:00,91.64,91.65,91.61,91.62,29094.0,75.9662,75.9744,75.9413,75.9496,29094.0
2020-01-07 09:35:00,91.62,91.63,91.61,91.63,20995.0,75.9496,75.9579,75.9413,75.9579,20995.0
2020-01-07 09:40:00,91.63,91.65,91.63,91.65,13825.0,75.9579,75.9744,75.9579,75.9744,13825.0
2020-01-07 09:45:00,91.65,91.66,91.64,91.65,25112.0,75.9744,75.9827,75.9662,75.9744,25112.0
2020-01-07 09:50:00,91.64,91.65,91.63,91.63,28288.0,75.9662,75.9744,75.9579,75.9579,28288.0
2020-01-07 09:55:00,91.62,91.63,91.62,91.62,44070.0,75.9496,75.9579,75.9496,75.9496,44070.0
2020-01-07 10:00:00,91.6,91.6,91.55,91.58,67598.0,75.933,75.933,75.8916,75.9164,67598.0
2020-01-07 10:05:00,91.59,91.61,91.58,91.61,35059.0,75.9247,75.9413,75.9164,75.9413,35059.0
2020-01-07 10:10:00,91.61,91.62,91.6,91.62,23704.0,75.9413,75.9496,75.933,75.9496,23704.0
2020-01-07 10:15:00,91.62,91.62,91.6,91.6,36672.0,75.9496,75.9496,75.933,75.933,36672.0
2020-01-07 10:20:00,91.61,91.62,91.6,91.61,58825.0,75.9413,75.9496,75.933,75.9413,58825.0
2020-01-07 10:25:00,91.61,91.63,91.61,91.62,28995.0,75.9413,75.9579,75.9413,75.9496,28995.0
2020-01-07 10:30:00,91.62,91.62,91.58,91.59,55930.0,75.9496,75.9496,75.9164,75.9247,55930.0
2020-01-07 10:35:00,91.58,91.59,91.57,91.59,48519.0,75.9164,75.9247,75.9081,75.9247,48519.0
2020-01-07 10:40:00,91.59,91.59,91.58,91.58,53150.0,75.9247,75.9247,75.9164,75.9164,53150.0
2020-01-07 10:45:00,91.59,91.6,91.58,91.59,49036.0,75.9247,75.933,75.9164,75.9247,49036.0
2020-01-07 10:50:00,91.59,91.61,91.59,91.59,31903.0,75.9247,75.9413,75.9247,75.9247,31903.0
2020-01-07 10:55:00,91.59,91.63,91.59,91.63,22564.0,75.9247,75.9579,75.9247,75.9579,22564.0
2020-01-07 11:00:00,91.63,91.64,91.62,91.63,15567.0,75.9579,75.9662,75.9496,75.9579,15567.0
2020-01-07 11:05:00,91.63,91.64,91.62,91.63,11010.0,75.9579,75.9662,75.9496,75.9579,11010.0
2020-01-07 11:10:00,91.63,91.63,91.62,91.62,14773.0,75.9579,75.9579,75.9496,75.9496,14773.0
2020-01-07 11:15:00,91.62,91.62,91.61,91.62,10375.0,75.9496,75.9496,75.9413,75.9496,10375.0
2020-01-07 11:20:00,91.62,91.63,91.61,91.62,17557.0,75.9496,75.9579,75.9413,75.9496,17557.0
2020-01-07 11:25:00,91.61,91.62,91.59,91.59,10533.0,75.9413,75.9496,75.9247,75.9247,10533.0
2020-01-07 11:30:00,91.6,91.61,91.59,91.61,21909.0,75.933,75.9413,75.9247,75.9413,21909.0
2020-01-07 11:35:00,91.61,91.62,91.6,91.62,18434.0,75.9413,75.9496,75.933,75.9496,18434.0
2020-01-07 11:40:00,91.62,91.63,91.6,91.61,21179.0,75.9496,75.9579,75.933,75.9413,21179.0
2020-01-07 11:45:00,91.61,91.63,91.6,91.62,22342.0,75.9413,75.9579,75.933,75.9496,22342.0
2020-01-07 11:50:00,91.62,91.63,91.6,91.63,364591.0,75.9496,75.9579,75.933,75.9579,364591.0
2020-01-07 11:55:00,91.62,91.63,91.62,91.63,9465.0,75.9496,75.9579,75.9496,75.9579,9465.0
2020-01-07 12:00:00,91.63,91.63,91.62,91.63,18072.0,75.9579,75.9579,75.9496,75.9579,18072.0
2020-01-07 12:05:00,91.63,91.63,91.61,91.62,37616.0,75.9579,75.9579,75.9413,75.9496,37616.0
2020-01-07 12:10:00,91.63,91.63,91.61,91.62,14519.0,75.9579,75.9579,75.9413,75.9496,14519.0
2020-01-07 12:15:00,91.62,91.62,91.61,91.62,9586.0,75.9496,75.9496,75.9413,75.9496,9586.0
2020-01-07 12:20:00,91.62,91.63,91.61,91.63,178340.0,75.9496,75.9579,75.9413,75.9579,178340.0
2020-01-07 12:25:00,91.63,91.64,91.62,91.63,9774.0,75.9579,75.9662,75.9496,75.9579,9774.0
2020-01-07 12:30:00,91.64,91.65,91.62,91.63,47105.0,75.9662,75.9744,75.9496,75.9579,47105.0
2020-01-07 12:35:00,91.63,91.63,91.62,91.63,19556.0,75.9579,75.9579,75.9496,75.9579,19556.0
2020-01-07 12:40:00,91.62,91.63,91.61,91.61,25305.0,75.9496,75.9579,75.9413,75.9413,25305.0
2020-01-07 12:45:00,91.61,91.62,91.6,91.61,18919.0,75.9413,75.9496,75.933,75.9413,18919.0
2020-01-07 12:50:00,91.61,91.62,91.6,91.61,12383.0,75.9413,75.9496,75.933,75.9413,12383.0
2020-01-07 12:55:00,91.61,91.61,91.6,91.61,31821.0,75.9413,75.9413,75.933,75.9413,31821.0
2020-01-07 13:00:00,91.61,91.61,91.6,91.61,15536.0,75.9413,75.9413,75.933,75.9413,15536.0
2020-01-07 13:05:00,91.61,91.61,91.59,91.59,23598.0,75.9413,75.9413,75.9247,75.9247,23598.0
2020-01-07 13:10:00,91.59,91.6,91.59,91.59,11965.0,75.9247,75.933,75.9247,75.9247,11965.0
2020-01-07 13:15:00,91.59,91.61,91.59,91.61,16721.0,75.9247,75.9413,75.9247,75.9413,16721.0
2020-01-07 13:20:00,91.61,91.61,91.6,91.6,13854.0,75.9413,75.9413,75.933,75.933,13854.0
2020-01-07 13:25:00,91.6,91.61,91.59,91.59,23149.0,75.933,75.9413,75.9247,75.9247,23149.0
2020-01-07 13:30:00,91.59,91.6,91.58,91.58,10179.0,75.9247,75.933,75.9164,75.9164,10179.0
2020-01-07 13:35:00,91.58,91.59,91.58,91.59,12738.0,75.9164,75.9247,75.9164,75.9247,12738.0
2020-01-07 13:40:00,91.59,91.6,91.58,91.59,11734.0,75.9247,75.933,75.9164,75.9247,11734.0
2020-01-07 13:45:00,91.59,91.6,91.59,91.59,10427.0,75.9247,75.933,75.9247,75.9247,10427.0
2020-01-07 13:50:00,91.59,91.6,91.59,91.59,6475.0,75.9247,75.933,75.9247,75.9247,6475.0
2020-01-07 13:55:00,91.59,91.6,91.58,91.59,24335.0,75.9247,75.933,75.9164,75.9247,24335.0
2020-01-07 14:00:00,91.59,91.6,91.58,91.59,29631.0,75.9247,75.933,75.9164,75.9247,29631.0
2020-01-07 14:05:00,91.59,91.59,91.58,91.58,17603.0,75.9247,75.9247,75.9164,75.9164,17603.0
2020-01-07 14:10:00,91.59,91.59,91.57,91.58,31462.0,75.9247,75.9247,75.9081,75.9164,31462.0
2020-01-07 14:15:00,91.58,91.58,91.57,91.57,14137.0,75.9164,75.9164,75.9081,75.9081,14137.0
2020-01-07 14:20:00,91.57,91.58,91.57,91.58,9762.0,75.9081,75.9164,75.9081,75.9164,9762.0
2020-01-07 14:25:00,91.58,91.58,91.57,91.58,14515.0,75.9164,75.9164,75.9081,75.9164,14515.0
2020-01-07 14:30:00,91.58,91.58,91.57,91.58,15016.0,75.9164,75.9164,75.9081,75.9164,15016.0
2020-01-07 14:35:00,91.58,91.58,91.57,91.58,14566.0,75.9164,75.9164,75.9081,75.9164,14566.0
2020-01-07 14:40:00,91.58,91.58,91.57,91.58,9767.0,75.9164,75.9164,75.9081,75.9164,9767.0
2020-01-07 14:45:00,91.57,91.58,91.56,91.57,18939.0,75.9081,75.9164,75.8998,75.9081,18939.0
2020-01-07 14:50:00,91.56,91.57,91.55,91.56,28026.0,75.8998,75.9081,75.8916,75.8998,28026.0
2020-01-07 14:55:00,91.56,91.56,91.55,91.56,18998.0,75.8998,75.8998,75.8916,75.8998,18998.0
2020-01-07 15:00:00,91.56,91.56,91.54,91.55,29411.0,75.8998,75.8998,75.8833,75.8916,29411.0
2020-01-07 15:05:00,91.56,91.58,91.55,91.58,28121.0,75.8998,75.9164,75.8916,75.9164,28121.0
2020-01-07 15:10:00,91.57,91.58,91.56,91.57,21804.0,75.9081,75.9164,75.8998,75.9081,21804.0
2020-01-07 15:15:00,91.57,91.57,91.56,91.56,25062.0,75.9081,75.9081,75.8998,75.8998,25062.0
2020-01-07 15:20:00,91.56,91.57,91.56,91.56,15354.0,75.8998,75.9081,75.8998,75.8998,15354.0
2020-01-07 15:25:00,91.56,91.57,91.56,91.56,23787.0,75.8998,75.9081,75.8998,75.8998,23787.0
2020-01-07 15:30:00,91.56,91.57,91.55,91.55,33417.0,75.8998,75.9081,75.8916,75.8916,33417.0
2020-01-07 15:35:00,91.56,91.56,91.55,91.56,23225.0,75.8998,75.8998,75.8916,75.8998,23225.0
2020-01-07 15:40:00,91.56,91.56,91.54,91.55,66794.0,75.8998,75.8998,75.8833,75.8916,66794.0
2020-01-07 15:45:00,91.54,91.55,91.54,91.55,29941.0,75.8833,75.8916,75.8833,75.8916,29941.0
2020-01-07 15:50:00,91.55,91.55,91.53,91.55,71879.0,75.8916,75.8916,75.875,75.8916,71879.0
2020-01-07 15:55:00,91.55,91.55,91.53,91.54,60171.0,75.8916,75.8916,75.875,75.8833,60171.0
2020-01-08 09:30:00,91.57,91.58,91.53,91.58,63958.0,75.9081,75.9164,75.875,75.9164,63958.0
2020-01-08 09:35:00,91.58,91.61,91.57,91.59,95551.0,75.9164,75.9413,75.9081,75.9247,95551.0
2020-01-08 09:40:00,91.59,91.59,91.58,91.58,30068.0,75.9247,75.9247,75.9164,75.9164,30068.0
2020-01-08 09:45:00,91.58,91.59,91.58,91.58,7629.0,75.9164,75.9247,75.9164,75.9164,7629.0
2020-01-08 09:50:00,91.59,91.6,91.58,91.6,19680.0,75.9247,75.933,75.9164,75.933,19680.0
2020-01-08 09:55:00,91.6,91.62,91.59,91.61,29325.0,75.933,75.9496,75.9247,75.9413,29325.0
2020-01-08 10:00:00,91.61,91.62,91.6,91.61,8807.0,75.9413,75.9496,75.933,75.9413,8807.0
2020-01-08 10:05:00,91.61,91.64,91.61,91.63,22432.0,75.9413,75.9662,75.9413,75.9579,22432.0
2020-01-08 10:10:00,91.62,91.64,91.62,91.63,10287.0,75.9496,75.9662,75.9496,75.9579,10287.0
2020-01-08 10:15:00,91.63,91.64,91.61,91.63,11542.0,75.9579,75.9662,75.9413,75.9579,11542.0
2020-01-08 10:20:00,91.63,91.67,91.63,91.67,28356.0,75.9579,75.991,75.9579,75.991,28356.0
2020-01-08 10:25:00,91.67,91.67,91.63,91.65,6703.0,75.991,75.991,75.9579,75.9744,6703.0
2020-01-08 10:30:00,91.65,91.66,91.64,91.66,10595.0,75.9744,75.9827,75.9662,75.9827,10595.0
2020-01-08 10:35:00,91.65,91.67,91.65,91.67,3588.0,75.9744,75.991,75.9744,75.991,3588.0
2020-01-08 10:40:00,91.68,91.7,91.67,91.7,13135.0,75.9993,76.0159,75.991,76.0159,13135.0
2020-01-08 10:45:00,91.7,91.72,91.69,91.7,4602.0,76.0159,76.0325,76.0076,76.0159,4602.0
2020-01-08 10:50:00,91.69,91.69,91.67,91.68,26444.0,76.0076,76.0076,75.991,75.9993,26444.0
2020-01-08 10:55:00,91.68,91.69,91.66,91.67,15643.0,75.9993,76.0076,75.9827,75.991,15643.0
2020-01-08 11:00:00,91.67,91.67,91.64,91.65,6958.0,75.991,75.991,75.9662,75.9744,6958.0
2020-01-08 11:05:00,91.65,91.66,91.64,91.66,10012.0,75.9744,75.9827,75.9662,75.9827,10012.0
2020-01-08 11:10:00,91.66,91.66,91.65,91.66,6055.0,75.9827,75.9827,75.9744,75.9827,6055.0
2020-01-08 11:15:00,91.66,91.66,91.63,91.63,12021.0,75.9827,75.9827,75.9579,75.9579,12021.0
2020-01-08 11:20:00,91.64,91.64,91.63,91.64,7247.0,75.9662,75.9662,75.9579,75.9662,7247.0
2020-01-08 11:25:00,91.64,91.65,91.57,91.57,55465.0,75.9662,75.9744,75.9081,75.9081,55465.0
2020-01-08 11:30:00,91.58,91.64,91.57,91.62,32357.0,75.9164,75.9662,75.9081,75.9496,32357.0
2020-01-08 11:35:00,91.63,91.63,91.54,91.55,57129.0,75.9579,75.9579,75.8833,75.8916,57129.0
2020-01-08 11:40:00,91.55,91.56,91.52,91.53,11417.0,75.8916,75.8998,75.8667,75.875,11417.0
2020-01-08 11:45:00,91.52,91.54,91.5,91.53,45733.0,75.8667,75.8833,75.8501,75.875,45733.0
2020-01-08 11:50:00,91.53,91.53,91.5,91.51,22815.0,75.875,75.875,75.8501,75.8584,22815.0
2020-01-08 11:55:00,91.51,91.52,91.49,91.51,41111.0,75.8584,75.8667,75.8418,75.8584,41111.0
2020-01-08 12:00:00,91.5,91.51,91.49,91.5,23880.0,75.8501,75.8584,75.8418,75.8501,23880.0
2020-01-08 12:05:00,91.49,91.51,91.49,91.51,12020.0,75.8418,75.8584,75.8418,75.8584,12020.0
2020-01-08 12:10:00,91.51,91.54,91.5,91.54,12217.0,75.8584,75.8833,75.8501,75.8833,12217.0
2020-01-08 12:15:00,91.53,91.54,91.51,91.52,12077.0,75.875,75.8833,75.8584,75.8667,12077.0
2020-01-08 12:20:00,91.53,91.53,91.5,91.51,12910.0,75.875,75.875,75.8501,75.8584,12910.0
2020-01-08 12:25:00,91.5,91.5,91.48,91.5,32625.0,75.8501,75.8501,75.8335,75.8501,32625.0
2020-01-08 12:30:00,91.5,91.51,91.49,91.51,11928.0,75.8501,75.8584,75.8418,75.8584,11928.0
2020-01-08 12:35:00,91.51,91.51,91.5,91.51,9546.0,75.8584,75.8584,75.8501,75.8584,9546.0
2020-01-08 12:40:00,91.5,91.51,91.5,91.51,2100.0,75.8501,75.8584,75.8501,75.8584,2100.0
2020-01-08 12:45:00,91.51,91.51,91.5,91.51,22406.0,75.8584,75.8584,75.8501,75.8584,22406.0
2020-01-08 12:50:00,91.5,91.52,91.5,91.51,86180.0,75.8501,75.8667,75.8501,75.8584,86180.0
2020-01-08 12:55:00,91.52,91.52,91.51,91.52,27500.0,75.8667,75.8667,75.8584,75.8667,27500.0
2020-01-08 13:00:00,91.52,91.52,91.46,91.47,88545.0,75.8667,75.8667,75.8169,75.8252,88545.0
2020-01-08 13:05:00,91.48,91.48,91.45,91.46,29244.0,75.8335,75.8335,75.8087,75.8169,29244.0
2020-01-08 13:10:00,91.45,91.47,91.44,91.47,22393.0,75.8087,75.8252,75.8004,75.8252,22393.0
2020-01-08 13:15:00,91.47,91.48,91.45,91.45,38715.0,75.8252,75.8335,75.8087,75.8087,38715.0
2020-01-08 13:20:00,91.46,91.46,91.43,91.43,36663.0,75.8169,75.8169,75.7921,75.7921,36663.0
2020-01-08 13:25:00,91.44,91.46,91.44,91.46,20757.0,75.8004,75.8169,75.8004,75.8169,20757.0
2020-01-08 13:30:00,91.45,91.46,91.44,91.46,11284.0,75.8087,75.8169,75.8004,75.8169,11284.0
2020-01-08 13:35:00,91.45,91.45,91.43,91.44,6521.0,75.8087,75.8087,75.7921,75.8004,6521.0
2020-01-08 13:40:00,91.45,91.47,91.44,91.45,8511.0,75.8087,75.8252,75.8004,75.8087,8511.0
2020-01-08 13:45:00,91.45,91.46,91.45,91.45,5679.0,75.8087,75.8169,75.8087,75.8087,5679.0
2020-01-08 13:50:00,91.46,91.47,91.45,91.47,4589.0,75.8169,75.8252,75.8087,75.8252,4589.0
2020-01-08 13:55:00,91.47,91.47,91.46,91.47,12037.0,75.8252,75.8252,75.8169,75.8252,12037.0
2020-01-08 14:00:00,91.46,91.46,91.44,91.45,10309.0,75.8169,75.8169,75.8004,75.8087,10309.0
2020-01-08 14:05:00,91.45,91.46,91.44,91.45,7964.0,75.8087,75.8169,75.8004,75.8087,7964.0
2020-01-08 14:10:00,91.45,91.46,91.45,91.46,3930.0,75.8087,75.8169,75.8087,75.8169,3930.0
2020-01-08 14:15:00,91.45,91.47,91.45,91.46,14979.0,75.8087,75.8252,75.8087,75.8169,14979.0
2020-01-08 14:20:00,91.46,91.46,91.44,91.45,10321.0,75.8169,75.8169,75.8004,75.8087,10321.0
2020-01-08 14:25:00,91.45,91.45,91.44,91.45,8538.0,75.8087,75.8087,75.8004,75.8087,8538.0
2020-01-08 14:30:00,91.45,91.45,91.44,91.45,11578.0,75.8087,75.8087,75.8004,75.8087,11578.0
2020-01-08 14:35:00,91.45,91.46,91.44,91.45,7531.0,75.8087,75.8169,75.8004,75.8087,7531.0
2020-01-08 14:40:00,91.45,91.45,91.43,91.44,19455.0,75.8087,75.8087,75.7921,75.8004,19455.0
2020-01-08 14:45:00,91.44,91.44,91.41,91.42,52442.0,75.8004,75.8004,75.7755,75.7838,52442.0
2020-01-08 14:50:00,91.42,91.42,91.41,91.42,1890.0,75.7838,75.7838,75.7755,75.7838,1890.0
2020-01-08 14:55:00,91.42,91.43,91.41,91.42,33999.0,75.7838,75.7921,75.7755,75.7838,33999.0
2020-01-08 15:00:00,91.43,91.44,91.41,91.43,15553.0,75.7921,75.8004,75.7755,75.7921,15553.0
2020-01-08 15:05:00,91.43,91.43,91.42,91.43,19097.0,75.7921,75.7921,75.7838,75.7921,19097.0
2020-01-08 15:10:00,91.43,91.45,91.42,91.45,6622.0,75.7921,75.8087,75.7838,75.8087,6622.0
2020-01-08 15:15:00,91.45,91.45,91.43,91.45,19922.0,75.8087,75.8087,75.7921,75.8087,19922.0
2020-01-08 15:20:00,91.45,91.45,91.44,91.45,20039.0,75.8087,75.8087,75.8004,75.8087,20039.0
2020-01-08 15:25:00,91.45,91.45,91.44,91.45,6021.0,75.8087,75.8087,75.8004,75.8087,6021.0
2020-01-08 15:30:00,91.45,91.45,91.42,91.43,61240.0,75.8087,75.8087,75.7838,75.7921,61240.0
2020-01-08 15:35:00,91.43,91.43,91.42,91.42,13959.0,75.7921,75.7921,75.7838,75.7838,13959.0
2020-01-08 15:40:00,91.42,91.43,91.42,91.43,45376.0,75.7838,75.7921,75.7838,75.7921,45376.0
2020-01-08 15:45:00,91.43,91.51,91.42,91.49,113634.0,75.7921,75.8584,75.7838,75.8418,113634.0
2020-01-08 15:50:00,91.49,91.5,91.47,91.5,67274.0,75.8418,75.8501,75.8252,75.8501,67274.0
2020-01-08 15:55:00,91.49,91.51,91.48,91.48,34796.0,75.8418,75.8584,75.8335,75.8335,34796.0
2020-01-09 09:30:00,91.42,91.42,91.41,91.42,43479.0,75.7838,75.7838,75.7755,75.7838,43479.0
2020-01-09 09:35:00,91.42,91.43,91.41,91.43,26644.0,75.7838,75.7921,75.7755,75.7921,26644.0
2020-01-09 09:40:00,91.43,91.43,91.42,91.43,10120.0,75.7921,75.7921,75.7838,75.7921,10120.0
2020-01-09 09:45:00,91.43,91.43,91.42,91.42,15195.0,75.7921,75.7921,75.7838,75.7838,15195.0
2020-01-09 09:50:00,91.41,91.44,91.41,91.43,32270.0,75.7755,75.8004,75.7755,75.7921,32270.0
2020-01-09 09:55:00,91.43,91.45,91.43,91.45,23499.0,75.7921,75.8087,75.7921,75.8087,23499.0
2020-01-09 10:00:00,91.45,91.46,91.44,91.44,24696.0,75.8087,75.8169,75.8004,75.8004,24696.0
2020-01-09 10:05:00,91.44,91.45,91.43,91.45,43240.0,75.8004,75.8087,75.7921,75.8087,43240.0
2020-01-09 10:10:00,91.45,91.46,91.44,91.45,11199.0,75.8087,75.8169,75.8004,75.8087,11199.0
2020-01-09 10:15:00,91.45,91.46,91.45,91.45,11684.0,75.8087,75.8169,75.8087,75.8087,11684.0
2020-01-09 10:20:00,91.45,91.46,91.44,91.45,22064.0,75.8087,75.8169,75.8004,75.8087,22064.0
2020-01-09 10:25:00,91.45,91.46,91.45,91.45,30649.0,75.8087,75.8169,75.8087,75.8087,30649.0
2020-01-09 10:30:00,91.45,91.46,91.45,91.45,9453.0,75.8087,75.8169,75.8087,75.8087,9453.0
2020-01-09 10:35:00,91.46,91.46,91.44,91.44,31018.0,75.8169,75.8169,75.8004,75.8004,31018.0
2020-01-09 10:40:00,91.45,91.45,91.43,91.44,11598.0,75.8087,75.8087,75.7921,75.8004,11598.0
2020-01-09 10:45:00,91.44,91.44,91.43,91.44,30022.0,75.8004,75.8004,75.7921,75.8004,30022.0
2020-01-09 10:50:00,91.44,91.44,91.42,91.43,39315.0,75.8004,75.8004,75.7838,75.7921,39315.0
2020-01-09 10:55:00,91.43,91.43,91.42,91.43,21144.0,75.7921,75.7921,75.7838,75.7921,21144.0
2020-01-09 11:00:00,91.43,91.43,91.42,91.43,10071.0,75.7921,75.7921,75.7838,75.7921,10071.0
2020-01-09 11:05:00,91.43,91.43,91.42,91.43,308761.0,75.7921,75.7921,75.7838,75.7921,308761.0
2020-01-09 11:10:00,91.43,91.43,91.42,91.43,10413.0,75.7921,75.7921,75.7838,75.7921,10413.0
2020-01-09 11:15:00,91.43,91.43,91.42,91.43,9435.0,75.7921,75.7921,75.7838,75.7921,9435.0
2020-01-09 11:20:00,91.43,91.43,91.42,91.43,24304.0,75.7921,75.7921,75.7838,75.7921,24304.0
2020-01-09 11:25:00,91.43,91.44,91.42,91.44,39961.0,75.7921,75.8004,75.7838,75.8004,39961.0
2020-01-09 11:30:00,91.44,91.44,91.43,91.44,21644.0,75.8004,75.8004,75.7921,75.8004,21644.0
2020-01-09 11:35:00,91.43,91.44,91.43,91.44,14453.0,75.7921,75.8004,75.7921,75.8004,14453.0
2020-01-09 11:40:00,91.44,91.44,91.43,91.44,19074.0,75.8004,75.8004,75.7921,75.8004,19074.0
2020-01-09 11:45:00,91.44,91.45,91.43,91.44,30873.0,75.8004,75.8087,75.7921,75.8004,30873.0
2020-01-09 11:50:00,91.44,91.44,91.43,91.44,20413.0,75.8004,75.8004,75.7921,75.8004,20413.0
2020-01-09 11:55:00,91.44,91.45,91.43,91.45,20182.0,75.8004,75.8087,75.7921,75.8087,20182.0
2020-01-09 12:00:00,91.45,91.45,91.44,91.45,13011.0,75.8087,75.8087,75.8004,75.8087,13011.0
2020-01-09 12:05:00,91.44,91.46,91.44,91.45,28996.0,75.8004,75.8169,75.8004,75.8087,28996.0
2020-01-09 12:10:00,91.45,91.47,91.45,91.46,13773.0,75.8087,75.8252,75.8087,75.8169,13773.0
2020-01-09 12:15:00,91.47,91.47,91.46,91.47,9476.0,75.8252,75.8252,75.8169,75.8252,9476.0
2020-01-09 12:20:00,91.47,91.48,91.46,91.48,9857.0,75.8252,75.8335,75.8169,75.8335,9857.0
2020-01-09 12:25:00,91.48,91.48,91.47,91.48,8649.0,75.8335,75.8335,75.8252,75.8335,8649.0
2020-01-09 12:30:00,91.48,91.48,91.47,91.48,14212.0,75.8335,75.8335,75.8252,75.8335,14212.0
2020-01-09 12:35:00,91.48,91.48,91.47,91.48,15093.0,75.8335,75.8335,75.8252,75.8335,15093.0
2020-01-09 12:40:00,91.48,91.48,91.46,91.46,24290.0,75.8335,75.8335,75.8169,75.8169,24290.0
2020-01-09 12:45:00,91.47,91.47,91.46,91.47,27939.0,75.8252,75.8252,75.8169,75.8252,27939.0
2020-01-09 12:50:00,91.47,91.48,91.46,91.48,20574.0,75.8252,75.8335,75.8169,75.8335,20574.0
2020-01-09 12:55:00,91.48,91.48,91.47,91.48,8904.0,75.8335,75.8335,75.8252,75.8335,8904.0
2020-01-09 13:00:00,91.48,91.55,91.47,91.54,124197.0,75.8335,75.8916,75.8252,75.8833,124197.0
2020-01-09 13:05:00,91.54,91.55,91.52,91.55,32946.0,75.8833,75.8916,75.8667,75.8916,32946.0
2020-01-09 13:10:00,91.55,91.57,91.54,91.56,30438.0,75.8916,75.9081,75.8833,75.8998,30438.0
2020-01-09 13:15:00,91.55,91.57,91.55,91.56,27278.0,75.8916,75.9081,75.8916,75.8998,27278.0
2020-01-09 13:20:00,91.56,91.58,91.56,91.58,14751.0,75.8998,75.9164,75.8998,75.9164,14751.0
2020-01-09 13:25:00,91.58,91.58,91.57,91.58,33090.0,75.9164,75.9164,75.9081,75.9164,33090.0
2020-01-09 13:30:00,91.58,91.59,91.57,91.58,21251.0,75.9164,75.9247,75.9081,75.9164,21251.0
2020-01-09 13:35:00,91.58,91.59,91.58,91.59,12564.0,75.9164,75.9247,75.9164,75.9247,12564.0
2020-01-09 13:40:00,91.59,91.59,91.58,91.58,17789.0,75.9247,75.9247,75.9164,75.9164,17789.0
2020-01-09 13:45:00,91.58,91.59,91.57,91.57,18076.0,75.9164,75.9247,75.9081,75.9081,18076.0
2020-01-09 13:50:00,91.58,91.58,91.57,91.58,27224.0,75.9164,75.9164,75.9081,75.9164,27224.0
2020-01-09 13:55:00,91.57,91.59,91.57,91.59,20553.0,75.9081,75.9247,75.9081,75.9247,20553.0
2020-01-09 14:00:00,91.58,91.59,91.58,91.59,18799.0,75.9164,75.9247,75.9164,75.9247,18799.0
2020-01-09 14:05:00,91.59,91.61,91.58,91.61,29345.0,75.9247,75.9413,75.9164,75.9413,29345.0
2020-01-09 14:10:00,91.61,91.61,91.6,91.61,14241.0,75.9413,75.9413,75.933,75.9413,14241.0
2020-01-09 14:15:00,91.61,91.61,91.6,91.61,9668.0,75.9413,75.9413,75.933,75.9413,9668.0
2020-01-09 14:20:00,91.61,91.61,91.6,91.61,23880.0,75.9413,75.9413,75.933,75.9413,23880.0
2020-01-09 14:25:00,91.61,91.61,91.58,91.59,28481.0,75.9413,75.9413,75.9164,75.9247,28481.0
2020-01-09 14:30:00,91.6,91.6,91.58,91.59,13512.0,75.933,75.933,75.9164,75.9247,13512.0
2020-01-09 14:35:00,91.59,91.59,91.57,91.58,24234.0,75.9247,75.9247,75.9081,75.9164,24234.0
2020-01-09 14:40:00,91.58,91.58,91.56,91.56,11883.0,75.9164,75.9164,75.8998,75.8998,11883.0
2020-01-09 14:45:00,91.56,91.58,91.55,91.56,16311.0,75.8998,75.9164,75.8916,75.8998,16311.0
2020-01-09 14:50:00,91.56,91.58,91.55,91.58,38752.0,75.8998,75.9164,75.8916,75.9164,38752.0
2020-01-09 14:55:00,91.58,91.59,91.57,91.59,19653.0,75.9164,75.9247,75.9081,75.9247,19653.0
2020-01-09 15:00:00,91.59,91.61,91.58,91.61,25340.0,75.9247,75.9413,75.9164,75.9413,25340.0
2020-01-09 15:05:00,91.61,91.65,91.61,91.65,64351.0,75.9413,75.9744,75.9413,75.9744,64351.0
2020-01-09 15:10:00,91.64,91.65,91.63,91.64,32268.0,75.9662,75.9744,75.9579,75.9662,32268.0
2020-01-09 15:15:00,91.64,91.64,91.62,91.63,59569.0,75.9662,75.9662,75.9496,75.9579,59569.0
2020-01-09 15:20:00,91.63,91.65,91.62,91.65,38856.0,75.9579,75.9744,75.9496,75.9744,38856.0
2020-01-09 15:25:00,91.65,91.65,91.64,91.64,20821.0,75.9744,75.9744,75.9662,75.9662,20821.0
2020-01-09 15:30:00,91.65,91.66,91.64,91.65,120876.0,75.9744,75.9827,75.9662,75.9744,120876.0
2020-01-09 15:35:00,91.64,91.65,91.64,91.65,36587.0,75.9662,75.9744,75.9662,75.9744,36587.0
2020-01-09 15:40:00,91.65,91.65,91.62,91.63,74596.0,75.9744,75.9744,75.9496,75.9579,74596.0
2020-01-09 15:45:00,91.63,91.63,91.62,91.63,49268.0,75.9579,75.9579,75.9496,75.9579,49268.0
2020-01-09 15:50:00,91.63,91.64,91.62,91.64,47442.0,75.9579,75.9662,75.9496,75.9662,47442.0
2020-01-09 15:55:00,91.64,91.65,91.63,91.64,113199.0,75.9662,75.9744,75.9579,75.9662,113199.0
2020-01-10 09:30:00,91.72,91.72,91.66,91.69,56665.0,76.0325,76.0325,75.9827,76.0076,56665.0
2020-01-10 09:35:00,91.7,91.7,91.69,91.7,44193.0,76.0159,76.0159,76.0076,76.0159,44193.0
2020-01-10 09:40:00,91.7,91.73,91.69,91.72,88347.0,76.0159,76.0408,76.0076,76.0325,88347.0
2020-01-10 09:45:00,91.72,91.74,91.71,91.73,17395.0,76.0325,76.0491,76.0242,76.0408,17395.0
2020-01-10 09:50:00,91.73,91.75,91.72,91.75,17311.0,76.0408,76.0573,76.0325,76.0573,17311.0
2020-01-10 09:55:00,91.75,91.75,91.73,91.73,9218.0,76.0573,76.0573,76.0408,76.0408,9218.0
2020-01-10 10:00:00,91.73,91.75,91.73,91.75,41865.0,76.0408,76.0573,76.0408,76.0573,41865.0
2020-01-10 10:05:00,91.75,91.76,91.74,91.76,51919.0,76.0573,76.0656,76.0491,76.0656,51919.0
2020-01-10 10:10:00,91.76,91.78,91.75,91.77,26710.0,76.0656,76.0822,76.0573,76.0739,26710.0
2020-01-10 10:15:00,91.76,91.76,91.74,91.75,12862.0,76.0656,76.0656,76.0491,76.0573,12862.0
2020-01-10 10:20:00,91.75,91.77,91.74,91.76,10053.0,76.0573,76.0739,76.0491,76.0656,10053.0
2020-01-10 10:25:00,91.77,91.78,91.76,91.78,12487.0,76.0739,76.0822,76.0656,76.0822,12487.0
2020-01-10 10:30:00,91.77,91.78,91.77,91.78,4016.0,76.0739,76.0822,76.0739,76.0822,4016.0
2020-01-10 10:35:00,91.77,91.78,91.77,91.77,2078.0,76.0739,76.0822,76.0739,76.0739,2078.0
2020-01-10 10:40:00,91.78,91.78,91.77,91.78,6341.0,76.0822,76.0822,76.0739,76.0822,6341.0
2020-01-10 10:45:00,91.78,91.79,91.77,91.79,4232.0,76.0822,76.0905,76.0739,76.0905,4232.0
2020-01-10 10:50:00,91.79,91.8,91.79,91.8,3428.0,76.0905,76.0988,76.0905,76.0988,3428.0
2020-01-10 10:55:00,91.8,91.82,91.79,91.82,18020.0,76.0988,76.1154,76.0905,76.1154,18020.0
2020-01-10 11:00:00,91.82,91.82,91.81,91.82,5539.0,76.1154,76.1154,76.1071,76.1154,5539.0
2020-01-10 11:05:00,91.82,91.83,91.81,91.83,12684.0,76.1154,76.1237,76.1071,76.1237,12684.0
2020-01-10 11:10:00,91.83,91.84,91.82,91.83,11034.0,76.1237,76.132,76.1154,76.1237,11034.0
2020-01-10 11:15:00,91.84,91.84,91.83,91.83,7869.0,76.132,76.132,76.1237,76.1237,7869.0
2020-01-10 11:20:00,91.83,91.84,91.83,91.84,10350.0,76.1237,76.132,76.1237,76.132,10350.0
2020-01-10 11:25:00,91.84,91.85,91.83,91.83,5930.0,76.132,76.1402,76.1237,76.1237,5930.0
2020-01-10 11:30:00,91.84,91.84,91.83,91.83,10569.0,76.132,76.132,76.1237,76.1237,10569.0
2020-01-10 11:35:00,91.84,91.86,91.83,91.84,20820.0,76.132,76.1485,76.1237,76.132,20820.0
2020-01-10 11:40:00,91.84,91.85,91.84,91.84,4543.0,76.132,76.1402,76.132,76.132,4543.0
2020-01-10 11:45:00,91.84,91.85,91.84,91.85,3257.0,76.132,76.1402,76.132,76.1402,3257.0
2020-01-10 11:50:00,91.84,91.86,91.84,91.84,10226.0,76.132,76.1485,76.132,76.132,10226.0
2020-01-10 11:55:00,91.84,91.85,91.84,91.84,8387.0,76.132,76.1402,76.132,76.132,8387.0
2020-01-10 12:00:00,91.85,91.86,91.84,91.85,10367.0,76.1402,76.1485,76.132,76.1402,10367.0
2020-01-10 12:05:00,91.84,91.85,91.83,91.84,21357.0,76.132,76.1402,76.1237,76.132,21357.0
2020-01-10 12:10:00,91.84,91.85,91.82,91.83,8682.0,76.132,76.1402,76.1154,76.1237,8682.0
2020-01-10 12:15:00,91.82,91.83,91.82,91.82,5284.0,76.1154,76.1237,76.1154,76.1154,5284.0
2020-01-10 12:20:00,91.82,91.83,91.82,91.83,9364.0,76.1154,76.1237,76.1154,76.1237,9364.0
2020-01-10 12:25:00,91.83,91.83,91.82,91.83,1320.0,76.1237,76.1237,76.1154,76.1237,1320.0
2020-01-10 12:30:00,91.83,91.84,91.82,91.84,4750.0,76.1237,76.132,76.1154,76.132,4750.0
2020-01-10 12:35:00,91.83,91.84,91.83,91.83,9749.0,76.1237,76.132,76.1237,76.1237,9749.0
2020-01-10 12:40:00,91.84,91.84,91.82,91.83,5120.0,76.132,76.132,76.1154,76.1237,5120.0
2020-01-10 12:45:00,91.83,91.85,91.83,91.83,252324.0,76.1237,76.1402,76.1237,76.1237,252324.0
2020-01-10 12:50:00,91.84,91.84,91.82,91.83,4609.0,76.132,76.132,76.1154,76.1237,4609.0
2020-01-10 12:55:00,91.83,91.84,91.83,91.84,2035.0,76.1237,76.132,76.1237,76.132,2035.0
2020-01-10 13:00:00,91.84,91.84,91.82,91.82,4366.0,76.132,76.132,76.1154,76.1154,4366.0
2020-01-10 13:05:00,91.83,91.83,91.82,91.83,6451.0,76.1237,76.1237,76.1154,76.1237,6451.0
2020-01-10 13:10:00,91.83,91.83,91.82,91.83,8171.0,76.1237,76.1237,76.1154,76.1237,8171.0
2020-01-10 13:15:00,91.83,91.84,91.82,91.84,13305.0,76.1237,76.132,76.1154,76.132,13305.0
2020-01-10 13:20:00,91.84,91.84,91.83,91.84,4560.0,76.132,76.132,76.1237,76.132,4560.0
2020-01-10 13:25:00,91.84,91.84,91.83,91.83,8644.0,76.132,76.132,76.1237,76.1237,8644.0
2020-01-10 13:30:00,91.84,91.84,91.83,91.84,6367.0,76.132,76.132,76.1237,76.132,6367.0
2020-01-10 13:35:00,91.84,91.84,91.83,91.84,8649.0,76.132,76.132,76.1237,76.132,8649.0
2020-01-10 13:40:00,91.84,91.84,91.83,91.84,8839.0,76.132,76.132,76.1237,76.132,8839.0
2020-01-10 13:45:00,91.84,91.84,91.82,91.83,22011.0,76.132,76.132,76.1154,76.1237,22011.0
2020-01-10 13:50:00,91.84,91.84,91.83,91.84,2987.0,76.132,76.132,76.1237,76.132,2987.0
2020-01-10 13:55:00,91.84,91.84,91.83,91.84,2826.0,76.132,76.132,76.1237,76.132,2826.0
2020-01-10 14:00:00,91.84,91.84,91.83,91.84,15201.0,76.132,76.132,76.1237,76.132,15201.0
2020-01-10 14:05:00,91.84,91.84,91.81,91.81,8118.0,76.132,76.132,76.1071,76.1071,8118.0
2020-01-10 14:10:00,91.81,91.82,91.8,91.8,8037.0,76.1071,76.1154,76.0988,76.0988,8037.0
2020-01-10 14:15:00,91.8,91.82,91.79,91.81,5174.0,76.0988,76.1154,76.0905,76.1071,5174.0
2020-01-10 14:20:00,91.82,91.82,91.81,91.81,14879.0,76.1154,76.1154,76.1071,76.1071,14879.0
2020-01-10 14:25:00,91.81,91.82,91.81,91.81,7489.0,76.1071,76.1154,76.1071,76.1071,7489.0
2020-01-10 14:30:00,91.81,91.81,91.8,91.81,7783.0,76.1071,76.1071,76.0988,76.1071,7783.0
2020-01-10 14:35:00,91.81,91.81,91.79,91.8,14249.0,76.1071,76.1071,76.0905,76.0988,14249.0
2020-01-10 14:40:00,91.8,91.81,91.79,91.81,3767.0,76.0988,76.1071,76.0905,76.1071,3767.0
2020-01-10 14:45:00,91.81,91.81,91.8,91.8,4944.0,76.1071,76.1071,76.0988,76.0988,4944.0
2020-01-10 14:50:00,91.81,91.81,91.8,91.8,8309.0,76.1071,76.1071,76.0988,76.0988,8309.0
2020-01-10 14:55:00,91.81,91.81,91.8,91.81,10798.0,76.1071,76.1071,76.0988,76.1071,10798.0
2020-01-10 15:00:00,91.81,91.81,91.8,91.8,19879.0,76.1071,76.1071,76.0988,76.0988,19879.0
2020-01-10 15:05:00,91.81,91.81,91.8,91.8,12669.0,76.1071,76.1071,76.0988,76.0988,12669.0
2020-01-10 15:10:00,91.81,91.81,91.79,91.79,14737.0,76.1071,76.1071,76.0905,76.0905,14737.0
2020-01-10 15:15:00,91.79,91.8,91.78,91.78,54077.0,76.0905,76.0988,76.0822,76.0822,54077.0
2020-01-10 15:20:00,91.79,91.8,91.78,91.79,31214.0,76.0905,76.0988,76.0822,76.0905,31214.0
2020-01-10 15:25:00,91.79,91.79,91.77,91.78,31259.0,76.0905,76.0905,76.0739,76.0822,31259.0
2020-01-10 15:30:00,91.78,91.78,91.77,91.78,15353.0,76.0822,76.0822,76.0739,76.0822,15353.0
2020-01-10 15:35:00,91.78,91.78,91.76,91.77,30995.0,76.0822,76.0822,76.0656,76.0739,30995.0
2020-01-10 15:40:00,91.76,91.77,91.76,91.77,17875.0,76.0656,76.0739,76.0656,76.0739,17875.0
2020-01-10 15:45:00,91.77,91.77,91.76,91.77,28649.0,76.0739,76.0739,76.0656,76.0739,28649.0
2020-01-10 15:50:00,91.76,91.77,91.76,91.76,63932.0,76.0656,76.0739,76.0656,76.0656,63932.0
2020-01-10 15:55:00,91.76,91.77,91.75,91.76,13109.0,76.0656,76.0739,76.0573,76.0656,13109.0
2020-01-13 09:30:00,91.72,91.75,91.66,91.68,32452.0,76.0325,76.0573,75.9827,75.9993,32452.0
2020-01-13 09:35:00,91.68,91.68,91.64,91.64,42077.0,75.9993,75.9993,75.9662,75.9662,42077.0
2020-01-13 09:40:00,91.64,91.65,91.63,91.64,20131.0,75.9662,75.9744,75.9579,75.9662,20131.0
2020-01-13 09:45:00,91.64,91.64,91.63,91.64,38450.0,75.9662,75.9662,75.9579,75.9662,38450.0
2020-01-13 09:50:00,91.63,91.65,91.63,91.65,47631.0,75.9579,75.9744,75.9579,75.9744,47631.0
2020-01-13 09:55:00,91.64,91.66,91.64,91.65,38394.0,75.9662,75.9827,75.9662,75.9744,38394.0
2020-01-13 10:00:00,91.66,91.66,91.63,91.63,8695.0,75.9827,75.9827,75.9579,75.9579,8695.0
2020-01-13 10:05:00,91.64,91.66,91.64,91.66,3298.0,75.9662,75.9827,75.9662,75.9827,3298.0
2020-01-13 10:10:00,91.65,91.66,91.65,91.66,25945.0,75.9744,75.9827,75.9744,75.9827,25945.0
2020-01-13 10:15:00,91.66,91.66,91.64,91.66,15523.0,75.9827,75.9827,75.9662,75.9827,15523.0
2020-01-13 10:20:00,91.66,91.67,91.65,91.66,53134.0,75.9827,75.991,75.9744,75.9827,53134.0
2020-01-13 10:25:00,91.66,91.67,91.65,91.67,17116.0,75.9827,75.991,75.9744,75.991,17116.0
2020-01-13 10:30:00,91.66,91.67,91.65,91.66,32751.0,75.9827,75.991,75.9744,75.9827,32751.0
2020-01-13 10:35:00,91.66,91.66,91.65,91.66,6892.0,75.9827,75.9827,75.9744,75.9827,6892.0
2020-01-13 10:40:00,91.66,91.67,91.66,91.67,13160.0,75.9827,75.991,75.9827,75.991,13160.0
2020-01-13 10:45:00,91.67,91.67,91.63,91.64,16365.0,75.991,75.991,75.9579,75.9662,16365.0
2020-01-13 10:50:00,91.63,91.64,91.63,91.64,1917.0,75.9579,75.9662,75.9579,75.9662,1917.0
2020-01-13 10:55:00,91.64,91.65,91.63,91.64,6269.0,75.9662,75.9744,75.9579,75.9662,6269.0
2020-01-13 11:00:00,91.66,91.66,91.63,91.64,32765.0,75.9827,75.9827,75.9579,75.9662,32765.0
2020-01-13 11:05:00,91.64,91.65,91.63,91.63,3557.0,75.9662,75.9744,75.9579,75.9579,3557.0
2020-01-13 11:10:00,91.64,91.66,91.64,91.65,9915.0,75.9662,75.9827,75.9662,75.9744,9915.0
2020-01-13 11:15:00,91.66,91.66,91.64,91.65,5924.0,75.9827,75.9827,75.9662,75.9744,5924.0
2020-01-13 11:20:00,91.65,91.66,91.65,91.65,2727.0,75.9744,75.9827,75.9744,75.9744,2727.0
2020-01-13 11:25:00,91.66,91.7,91.64,91.66,47262.0,75.9827,76.0159,75.9662,75.9827,47262.0
2020-01-13 11:30:00,91.66,91.67,91.64,91.65,23699.0,75.9827,75.991,75.9662,75.9744,23699.0
2020-01-13 11:35:00,91.66,91.67,91.64,91.65,38856.0,75.9827,75.991,75.9662,75.9744,38856.0
2020-01-13 11:40:00,91.65,91.66,91.64,91.65,24435.0,75.9744,75.9827,75.9662,75.9744,24435.0
2020-01-13 11:45:00,91.65,91.66,91.65,91.66,24208.0,75.9744,75.9827,75.9744,75.9827,24208.0
2020-01-13 11:50:00,91.66,91.67,91.65,91.67,14877.0,75.9827,75.991,75.9744,75.991,14877.0
2020-01-13 11:55:00,91.67,91.67,91.66,91.67,7264.0,75.991,75.991,75.9827,75.991,7264.0
2020-01-13 12:00:00,91.67,91.68,91.66,91.68,9620.0,75.991,75.9993,75.9827,75.9993,9620.0
2020-01-13 12:05:00,91.68,91.69,91.67,91.69,15068.0,75.9993,76.0076,75.991,76.0076,15068.0
2020-01-13 12:10:00,91.69,91.69,91.68,91.69,15089.0,76.0076,76.0076,75.9993,76.0076,15089.0
2020-01-13 12:15:00,91.69,91.69,91.68,91.69,10619.0,76.0076,76.0076,75.9993,76.0076,10619.0
2020-01-13 12:20:00,91.69,91.7,91.68,91.69,8902.0,76.0076,76.0159,75.9993,76.0076,8902.0
2020-01-13 12:25:00,91.69,91.7,91.68,91.69,6358.0,76.0076,76.0159,75.9993,76.0076,6358.0
2020-01-13 12:30:00,91.69,91.69,91.65,91.66,23499.0,76.0076,76.0076,75.9744,75.9827,23499.0
2020-01-13 12:35:00,91.67,91.7,91.66,91.7,21510.0,75.991,76.0159,75.9827,76.0159,21510.0
2020-01-13 12:40:00,91.69,91.7,91.68,91.69,16838.0,76.0076,76.0159,75.9993,76.0076,16838.0
2020-01-13 12:45:00,91.7,91.71,91.69,91.7,8336.0,76.0159,76.0242,76.0076,76.0159,8336.0
2020-01-13 12:50:00,91.71,91.71,91.69,91.7,19616.0,76.0242,76.0242,76.0076,76.0159,19616.0
2020-01-13 12:55:00,91.7,91.71,91.69,91.7,2839.0,76.0159,76.0242,76.0076,76.0159,2839.0
2020-01-13 13:00:00,91.7,91.71,91.69,91.7,2296.0,76.0159,76.0242,76.0076,76.0159,2296.0
2020-01-13 13:05:00,91.71,91.71,91.69,91.69,4916.0,76.0242,76.0242,76.0076,76.0076,4916.0
2020-01-13 13:10:00,91.7,91.7,91.68,91.69,9710.0,76.0159,76.0159,75.9993,76.0076,9710.0
2020-01-13 13:15:00,91.69,91.7,91.68,91.69,1438.0,76.0076,76.0159,75.9993,76.0076,1438.0
2020-01-13 13:20:00,91.7,91.71,91.69,91.7,20234.0,76.0159,76.0242,76.0076,76.0159,20234.0
2020-01-13 13:25:00,91.7,91.71,91.69,91.69,9645.0,76.0159,76.0242,76.0076,76.0076,9645.0
2020-01-13 13:30:00,91.7,91.7,91.69,91.7,16018.0,76.0159,76.0159,76.0076,76.0159,16018.0
2020-01-13 13:35:00,91.7,91.7,91.69,91.69,15397.0,76.0159,76.0159,76.0076,76.0076,15397.0
2020-01-13 13:40:00,91.7,91.7,91.69,91.7,3253.0,76.0159,76.0159,76.0076,76.0159,3253.0
2020-01-13 13:45:00,91.69,91.7,91.69,91.7,41696.0,76.0076,76.0159,76.0076,76.0159,41696.0
2020-01-13 13:50:00,91.7,91.7,91.68,91.69,303308.0,76.0159,76.0159,75.9993,76.0076,303308.0
2020-01-13 13:55:00,91.69,91.69,91.68,91.69,10256.0,76.0076,76.0076,75.9993,76.0076,10256.0
2020-01-13 14:00:00,91.69,91.69,91.68,91.69,12733.0,76.0076,76.0076,75.9993,76.0076,12733.0
2020-01-13 14:05:00,91.69,91.69,91.66,91.67,59061.0,76.0076,76.0076,75.9827,75.991,59061.0
2020-01-13 14:10:00,91.67,91.67,91.66,91.67,10905.0,75.991,75.991,75.9827,75.991,10905.0
2020-01-13 14:15:00,91.67,91.68,91.66,91.68,9937.0,75.991,75.9993,75.9827,75.9993,9937.0
2020-01-13 14:20:00,91.68,91.68,91.67,91.68,5734.0,75.9993,75.9993,75.991,75.9993,5734.0
2020-01-13 14:25:00,91.68,91.68,91.67,91.68,21508.0,75.9993,75.9993,75.991,75.9993,21508.0
2020-01-13 14:30:00,91.68,91.68,91.67,91.68,11379.0,75.9993,75.9993,75.991,75.9993,11379.0
2020-01-13 14:35:00,91.68,91.68,91.67,91.68,9007.0,75.9993,75.9993,75.991,75.9993,9007.0
2020-01-13 14:40:00,91.68,91.68,91.66,91.66,59844.0,75.9993,75.9993,75.9827,75.9827,59844.0
2020-01-13 14:45:00,91.66,91.67,91.65,91.66,12025.0,75.9827,75.991,75.9744,75.9827,12025.0
2020-01-13 14:50:00,91.66,91.66,91.65,91.66,11573.0,75.9827,75.9827,75.9744,75.9827,11573.0
2020-01-13 14:55:00,91.65,91.67,91.65,91.65,14114.0,75.9744,75.991,75.9744,75.9744,14114.0
2020-01-13 15:00:00,91.66,91.67,91.65,91.67,34926.0,75.9827,75.991,75.9744,75.991,34926.0
2020-01-13 15:05:00,91.66,91.67,91.65,91.66,49799.0,75.9827,75.991,75.9744,75.9827,49799.0
2020-01-13 15:10:00,91.66,91.66,91.65,91.66,52563.0,75.9827,75.9827,75.9744,75.9827,52563.0
2020-01-13 15:15:00,91.66,91.67,91.65,91.67,19142.0,75.9827,75.991,75.9744,75.991,19142.0
2020-01-13 15:20:00,91.67,91.67,91.66,91.67,9956.0,75.991,75.991,75.9827,75.991,9956.0
2020-01-13 15:25:00,91.67,91.67,91.65,91.65,10697.0,75.991,75.991,75.9744,75.9744,10697.0
2020-01-13 15:30:00,91.66,91.66,91.65,91.66,11771.0,75.9827,75.9827,75.9744,75.9827,11771.0
2020-01-13 15:35:00,91.66,91.66,91.65,91.66,13044.0,75.9827,75.9827,75.9744,75.9827,13044.0
2020-01-13 15:40:00,91.66,91.66,91.64,91.65,35708.0,75.9827,75.9827,75.9662,75.9744,35708.0
2020-01-13 15:45:00,91.65,91.66,91.64,91.66,15312.0,75.9744,75.9827,75.9662,75.9827,15312.0
2020-01-13 15:50:00,91.65,91.66,91.64,91.65,14708.0,75.9744,75.9827,75.9662,75.9744,14708.0
2020-01-13 15:55:00,91.65,91.66,91.63,91.64,11345.0,75.9744,75.9827,75.9579,75.9662,11345.0
2020-01-14 09:30:00,91.68,91.68,91.63,91.64,53406.0,75.9993,75.9993,75.9579,75.9662,53406.0
2020-01-14 09:35:00,91.65,91.67,91.64,91.67,41349.0,75.9744,75.991,75.9662,75.991,41349.0
2020-01-14 09:40:00,91.67,91.68,91.67,91.68,21865.0,75.991,75.9993,75.991,75.9993,21865.0
2020-01-14 09:45:00,91.68,91.68,91.67,91.68,61062.0,75.9993,75.9993,75.991,75.9993,61062.0
2020-01-14 09:50:00,91.68,91.7,91.67,91.69,172500.0,75.9993,76.0159,75.991,76.0076,172500.0
2020-01-14 09:55:00,91.69,91.7,91.69,91.7,111429.0,76.0076,76.0159,76.0076,76.0159,111429.0
2020-01-14 10:00:00,91.7,91.7,91.69,91.7,53226.0,76.0159,76.0159,76.0076,76.0159,53226.0
2020-01-14 10:05:00,91.7,91.7,91.69,91.7,51462.0,76.0159,76.0159,76.0076,76.0159,51462.0
2020-01-14 10:10:00,91.7,91.7,91.69,91.7,42756.0,76.0159,76.0159,76.0076,76.0159,42756.0
2020-01-14 10:15:00,91.7,91.7,91.69,91.69,33063.0,76.0159,76.0159,76.0076,76.0076,33063.0
2020-01-14 10:20:00,91.7,91.7,91.68,91.69,38627.0,76.0159,76.0159,75.9993,76.0076,38627.0
2020-01-14 10:25:00,91.68,91.69,91.68,91.69,104866.0,75.9993,76.0076,75.9993,76.0076,104866.0
2020-01-14 10:30:00,91.69,91.69,91.68,91.69,41948.0,76.0076,76.0076,75.9993,76.0076,41948.0
2020-01-14 10:35:00,91.69,91.69,91.68,91.69,53218.0,76.0076,76.0076,75.9993,76.0076,53218.0
2020-01-14 10:40:00,91.69,91.69,91.68,91.69,57883.0,76.0076,76.0076,75.9993,76.0076,57883.0
2020-01-14 10:45:00,91.69,91.7,91.68,91.7,62410.0,76.0076,76.0159,75.9993,76.0159,62410.0
2020-01-14 10:50:00,91.7,91.7,91.69,91.7,52085.0,76.0159,76.0159,76.0076,76.0159,52085.0
2020-01-14 10:55:00,91.7,91.71,91.69,91.7,64151.0,76.0159,76.0242,76.0076,76.0159,64151.0
2020-01-14 11:00:00,91.7,91.73,91.69,91.73,80525.0,76.0159,76.0408,76.0076,76.0408,80525.0
2020-01-14 11:05:00,91.72,91.73,91.71,91.72,25701.0,76.0325,76.0408,76.0242,76.0325,25701.0
2020-01-14 11:10:00,91.71,91.72,91.71,91.72,33592.0,76.0242,76.0325,76.0242,76.0325,33592.0
2020-01-14 11:15:00,91.72,91.72,91.68,91.69,61584.0,76.0325,76.0325,75.9993,76.0076,61584.0
2020-01-14 11:20:00,91.69,91.69,91.68,91.69,44653.0,76.0076,76.0076,75.9993,76.0076,44653.0
2020-01-14 11:25:00,91.69,91.69,91.67,91.68,45068.0,76.0076,76.0076,75.991,75.9993,45068.0
2020-01-14 11:30:00,91.68,91.68,91.67,91.68,69768.0,75.9993,75.9993,75.991,75.9993,69768.0
2020-01-14 11:35:00,91.68,91.68,91.67,91.67,31506.0,75.9993,75.9993,75.991,75.991,31506.0
2020-01-14 11:40:00,91.68,91.69,91.67,91.69,46477.0,75.9993,76.0076,75.991,76.0076,46477.0
2020-01-14 11:45:00,91.68,91.69,91.68,91.69,36368.0,75.9993,76.0076,75.9993,76.0076,36368.0
2020-01-14 11:50:00,91.69,91.7,91.68,91.7,41922.0,76.0076,76.0159,75.9993,76.0159,41922.0
2020-01-14 11:55:00,91.7,91.7,91.69,91.7,3276.0,76.0159,76.0159,76.0076,76.0159,3276.0
2020-01-14 12:00:00,91.7,91.71,91.69,91.7,21407.0,76.0159,76.0242,76.0076,76.0159,21407.0
2020-01-14 12:05:00,91.7,91.71,91.69,91.71,10927.0,76.0159,76.0242,76.0076,76.0242,10927.0
2020-01-14 12:10:00,91.72,91.72,91.71,91.72,34238.0,76.0325,76.0325,76.0242,76.0325,34238.0
2020-01-14 12:15:00,91.72,91.72,91.71,91.71,7372.0,76.0325,76.0325,76.0242,76.0242,7372.0
2020-01-14 12:20:00,91.71,91.71,91.7,91.7,26207.0,76.0242,76.0242,76.0159,76.0159,26207.0
2020-01-14 12:25:00,91.71,91.71,91.7,91.7,11471.0,76.0242,76.0242,76.0159,76.0159,11471.0
2020-01-14 12:30:00,91.7,91.71,91.7,91.7,6466.0,76.0159,76.0242,76.0159,76.0159,6466.0
2020-01-14 12:35:00,91.7,91.71,91.7,91.71,2377.0,76.0159,76.0242,76.0159,76.0242,2377.0
2020-01-14 12:40:00,91.71,91.71,91.7,91.7,4248.0,76.0242,76.0242,76.0159,76.0159,4248.0
2020-01-14 12:45:00,91.7,91.71,91.7,91.71,5327.0,76.0159,76.0242,76.0159,76.0242,5327.0
2020-01-14 12:50:00,91.7,91.71,91.7,91.7,7301.0,76.0159,76.0242,76.0159,76.0159,7301.0
2020-01-14 12:55:00,91.7,91.71,91.69,91.69,19365.0,76.0159,76.0242,76.0076,76.0076,19365.0
2020-01-14 13:00:00,91.69,91.69,91.68,91.69,42335.0,76.0076,76.0076,75.9993,76.0076,42335.0
2020-01-14 13:05:00,91.69,91.69,91.66,91.67,80800.0,76.0076,76.0076,75.9827,75.991,80800.0
2020-01-14 13:10:00,91.67,91.67,91.66,91.67,36955.0,75.991,75.991,75.9827,75.991,36955.0
2020-01-14 13:15:00,91.67,91.67,91.66,91.67,21002.0,75.991,75.991,75.9827,75.991,21002.0
2020-01-14 13:20:00,91.67,91.7,91.66,91.69,27280.0,75.991,76.0159,75.9827,76.0076,27280.0
2020-01-14 13:25:00,91.68,91.68,91.67,91.67,17413.0,75.9993,75.9993,75.991,75.991,17413.0
2020-01-14 13:30:00,91.68,91.7,91.67,91.69,14596.0,75.9993,76.0159,75.991,76.0076,14596.0
2020-01-14 13:35:00,91.69,91.73,91.68,91.7,72992.0,76.0076,76.0408,75.9993,76.0159,72992.0
2020-01-14 13:40:00,91.69,91.7,91.69,91.7,19870.0,76.0076,76.0159,76.0076,76.0159,19870.0
2020-01-14 13:45:00,91.7,91.72,91.7,91.72,141045.0,76.0159,76.0325,76.0159,76.0325,141045.0
2020-01-14 13:50:00,91.72,91.72,91.71,91.71,6858.0,76.0325,76.0325,76.0242,76.0242,6858.0
2020-01-14 13:55:00,91.72,91.73,91.71,91.73,26555.0,76.0325,76.0408,76.0242,76.0408,26555.0
2020-01-14 14:00:00,91.73,91.73,91.72,91.72,19714.0,76.0408,76.0408,76.0325,76.0325,19714.0
2020-01-14 14:05:00,91.73,91.73,91.72,91.73,114881.0,76.0408,76.0408,76.0325,76.0408,114881.0
2020-01-14 14:10:00,91.73,91.74,91.71,91.73,18234.0,76.0408,76.0491,76.0242,76.0408,18234.0
2020-01-14 14:15:00,91.72,91.73,91.71,91.72,8666.0,76.0325,76.0408,76.0242,76.0325,8666.0
2020-01-14 14:20:00,91.72,91.73,91.71,91.72,6751.0,76.0325,76.0408,76.0242,76.0325,6751.0
2020-01-14 14:25:00,91.72,91.73,91.71,91.72,18596.0,76.0325,76.0408,76.0242,76.0325,18596.0
2020-01-14 14:30:00,91.73,91.74,91.71,91.73,10200294.0,76.0408,76.0491,76.0242,76.0408,10200294.0
2020-01-14 14:35:00,91.73,91.74,91.72,91.73,15071.0,76.0408,76.0491,76.0325,76.0408,15071.0
2020-01-14 14:40:00,91.73,91.73,91.71,91.72,9995.0,76.0408,76.0408,76.0242,76.0325,9995.0
2020-01-14 14:45:00,91.72,91.74,91.72,91.73,103311.0,76.0325,76.0491,76.0325,76.0408,103311.0
2020-01-14 14:50:00,91.74,91.75,91.73,91.73,11662.0,76.0491,76.0573,76.0408,76.0408,11662.0
2020-01-14 14:55:00,91.74,91.75,91.73,91.75,10228.0,76.0491,76.0573,76.0408,76.0573,10228.0
2020-01-14 15:00:00,91.75,91.75,91.73,91.74,3751.0,76.0573,76.0573,76.0408,76.0491,3751.0
2020-01-14 15:05:00,91.73,91.74,91.72,91.74,7881.0,76.0408,76.0491,76.0325,76.0491,7881.0
2020-01-14 15:10:00,91.74,91.74,91.73,91.74,13473.0,76.0491,76.0491,76.0408,76.0491,13473.0
2020-01-14 15:15:00,91.74,91.74,91.73,91.73,15541.0,76.0491,76.0491,76.0408,76.0408,15541.0
2020-01-14 15:20:00,91.74,91.74,91.73,91.74,2673.0,76.0491,76.0491,76.0408,76.0491,2673.0
2020-01-14 15:25:00,91.73,91.74,91.73,91.73,87045.0,76.0408,76.0491,76.0408,76.0408,87045.0
2020-01-14 15:30:00,91.73,91.74,91.73,91.74,28490.0,76.0408,76.0491,76.0408,76.0491,28490.0
2020-01-14 15:35:00,91.73,91.75,91.73,91.75,8499.0,76.0408,76.0573,76.0408,76.0573,8499.0
2020-01-14 15:40:00,91.75,91.75,91.73,91.74,38760.0,76.0573,76.0573,76.0408,76.0491,38760.0
2020-01-14 15:45:00,91.74,91.75,91.73,91.75,6728.0,76.0491,76.0573,76.0408,76.0573,6728.0
2020-01-14 15:50:00,91.75,91.76,91.74,91.76,44410.0,76.0573,76.0656,76.0491,76.0656,44410.0
2020-01-14 15:55:00,91.75,91.76,91.74,91.75,97795.0,76.0573,76.0656,76.0491,76.0573,97795.0
2020-01-15 09:30:00,91.92,92.0,91.88,91.88,23690.0,76.1983,76.2646,76.1651,76.1651,23690.0
2020-01-15 09:35:00,91.88,91.89,91.86,91.86,8679.0,76.1651,76.1734,76.1485,76.1485,8679.0
2020-01-15 09:40:00,91.87,91.88,91.86,91.87,54087.0,76.1568,76.1651,76.1485,76.1568,54087.0
2020-01-15 09:45:00,91.88,91.88,91.84,91.85,8743.0,76.1651,76.1651,76.132,76.1402,8743.0
2020-01-15 09:50:00,91.84,91.85,91.83,91.84,22802.0,76.132,76.1402,76.1237,76.132,22802.0
2020-01-15 09:55:00,91.84,91.85,91.82,91.83,2860.0,76.132,76.1402,76.1154,76.1237,2860.0
2020-01-15 10:00:00,91.82,91.85,91.82,91.84,13682.0,76.1154,76.1402,76.1154,76.132,13682.0
2020-01-15 10:05:00,91.85,91.85,91.83,91.84,12667.0,76.1402,76.1402,76.1237,76.132,12667.0
2020-01-15 10:10:00,91.84,91.86,91.83,91.85,20841.0,76.132,76.1485,76.1237,76.1402,20841.0
2020-01-15 10:15:00,91.84,91.86,91.84,91.86,2717.0,76.132,76.1485,76.132,76.1485,2717.0
2020-01-15 10:20:00,91.86,91.87,91.86,91.87,2506.0,76.1485,76.1568,76.1485,76.1568,2506.0
2020-01-15 10:25:00,91.87,91.87,91.86,91.87,15730.0,76.1568,76.1568,76.1485,76.1568,15730.0
2020-01-15 10:30:00,91.88,91.89,91.88,91.88,7516.0,76.1651,76.1734,76.1651,76.1651,7516.0
2020-01-15 10:35:00,91.87,91.87,91.86,91.87,4860.0,76.1568,76.1568,76.1485,76.1568,4860.0
2020-01-15 10:40:00,91.87,91.88,91.86,91.88,3918.0,76.1568,76.1651,76.1485,76.1651,3918.0
2020-01-15 10:45:00,91.88,91.88,91.86,91.88,5722.0,76.1651,76.1651,76.1485,76.1651,5722.0
2020-01-15 10:50:00,91.88,91.88,91.87,91.88,5778.0,76.1651,76.1651,76.1568,76.1651,5778.0
2020-01-15 10:55:00,91.88,91.88,91.86,91.86,5064.0,76.1651,76.1651,76.1485,76.1485,5064.0
2020-01-15 11:00:00,91.87,91.87,91.86,91.87,1491.0,76.1568,76.1568,76.1485,76.1568,1491.0
2020-01-15 11:05:00,91.86,91.88,91.86,91.88,5157.0,76.1485,76.1651,76.1485,76.1651,5157.0
2020-01-15 11:10:00,91.87,91.89,91.87,91.88,14048.0,76.1568,76.1734,76.1568,76.1651,14048.0
2020-01-15 11:15:00,91.88,91.89,91.87,91.88,4014.0,76.1651,76.1734,76.1568,76.1651,4014.0
2020-01-15 11:20:00,91.88,91.88,91.87,91.88,5869.0,76.1651,76.1651,76.1568,76.1651,5869.0
2020-01-15 11:25:00,91.88,91.89,91.87,91.88,56937.0,76.1651,76.1734,76.1568,76.1651,56937.0
2020-01-15 11:30:00,91.88,91.88,91.86,91.87,7428.0,76.1651,76.1651,76.1485,76.1568,7428.0
2020-01-15 11:35:00,91.87,91.87,91.85,91.87,20724.0,76.1568,76.1568,76.1402,76.1568,20724.0
2020-01-15 11:40:00,91.87,91.87,91.86,91.87,20876.0,76.1568,76.1568,76.1485,76.1568,20876.0
2020-01-15 11:45:00,91.87,91.87,91.86,91.87,12408.0,76.1568,76.1568,76.1485,76.1568,12408.0
2020-01-15 11:50:00,91.87,91.87,91.85,91.86,5795.0,76.1568,76.1568,76.1402,76.1485,5795.0
2020-01-15 11:55:00,91.86,91.86,91.85,91.86,7803.0,76.1485,76.1485,76.1402,76.1485,7803.0
2020-01-15 12:00:00,91.85,91.86,91.83,91.83,69661.0,76.1402,76.1485,76.1237,76.1237,69661.0
2020-01-15 12:05:00,91.82,91.82,91.81,91.82,5212.0,76.1154,76.1154,76.1071,76.1154,5212.0
2020-01-15 12:10:00,91.81,91.82,91.81,91.82,2265.0,76.1071,76.1154,76.1071,76.1154,2265.0
2020-01-15 12:15:00,91.82,91.83,91.81,91.83,14943.0,76.1154,76.1237,76.1071,76.1237,14943.0
2020-01-15 12:20:00,91.83,91.83,91.82,91.83,4024.0,76.1237,76.1237,76.1154,76.1237,4024.0
2020-01-15 12:25:00,91.83,91.83,91.82,91.83,3028.0,76.1237,76.1237,76.1154,76.1237,3028.0
2020-01-15 12:30:00,91.83,91.83,91.81,91.81,5623.0,76.1237,76.1237,76.1071,76.1071,5623.0
2020-01-15 12:35:00,91.82,91.82,91.81,91.81,4573.0,76.1154,76.1154,76.1071,76.1071,4573.0
2020-01-15 12:40:00,91.81,91.82,91.8,91.81,10306.0,76.1071,76.1154,76.0988,76.1071,10306.0
2020-01-15 12:45:00,91.82,91.83,91.81,91.83,39069.0,76.1154,76.1237,76.1071,76.1237,39069.0
2020-01-15 12:50:00,91.83,91.84,91.83,91.84,64457.0,76.1237,76.132,76.1237,76.132,64457.0
2020-01-15 12:55:00,91.84,91.84,91.83,91.84,6377.0,76.132,76.132,76.1237,76.132,6377.0
2020-01-15 13:00:00,91.84,91.85,91.84,91.85,62689.0,76.132,76.1402,76.132,76.1402,62689.0
2020-01-15 13:05:00,91.85,91.85,91.84,91.84,8032.0,76.1402,76.1402,76.132,76.132,8032.0
2020-01-15 13:10:00,91.84,91.85,91.84,91.85,5586.0,76.132,76.1402,76.132,76.1402,5586.0
2020-01-15 13:15:00,91.84,91.85,91.83,91.85,46535.0,76.132,76.1402,76.1237,76.1402,46535.0
2020-01-15 13:20:00,91.84,91.85,91.84,91.84,6451.0,76.132,76.1402,76.132,76.132,6451.0
2020-01-15 13:25:00,91.85,91.85,91.82,91.83,13333.0,76.1402,76.1402,76.1154,76.1237,13333.0
2020-01-15 13:30:00,91.83,91.84,91.82,91.84,62542.0,76.1237,76.132,76.1154,76.132,62542.0
2020-01-15 13:35:00,91.84,91.84,91.83,91.84,20761.0,76.132,76.132,76.1237,76.132,20761.0
2020-01-15 13:40:00,91.84,91.87,91.83,91.87,13883.0,76.132,76.1568,76.1237,76.1568,13883.0
2020-01-15 13:45:00,91.87,91.87,91.85,91.85,16022.0,76.1568,76.1568,76.1402,76.1402,16022.0
2020-01-15 13:50:00,91.86,91.86,91.85,91.86,3019.0,76.1485,76.1485,76.1402,76.1485,3019.0
2020-01-15 13:55:00,91.86,91.86,91.85,91.86,34487.0,76.1485,76.1485,76.1402,76.1485,34487.0
2020-01-15 14:00:00,91.86,91.88,91.85,91.88,59554.0,76.1485,76.1651,76.1402,76.1651,59554.0
2020-01-15 14:05:00,91.88,91.88,91.86,91.87,28433.0,76.1651,76.1651,76.1485,76.1568,28433.0
2020-01-15 14:10:00,91.87,91.88,91.86,91.88,10651.0,76.1568,76.1651,76.1485,76.1651,10651.0
2020-01-15 14:15:00,91.88,91.88,91.87,91.88,45304.0,76.1651,76.1651,76.1568,76.1651,45304.0
2020-01-15 14:20:00,91.87,91.89,91.87,91.89,11389.0,76.1568,76.1734,76.1568,76.1734,11389.0
2020-01-15 14:25:00,91.89,91.89,91.88,91.89,7946.0,76.1734,76.1734,76.1651,76.1734,7946.0
2020-01-15 14:30:00,91.89,91.9,91.88,91.89,15772.0,76.1734,76.1817,76.1651,76.1734,15772.0
2020-01-15 14:35:00,91.89,91.9,91.88,91.89,14552.0,76.1734,76.1817,76.1651,76.1734,14552.0
2020-01-15 14:40:00,91.9,91.9,91.87,91.89,5634.0,76.1817,76.1817,76.1568,76.1734,5634.0
2020-01-15 14:45:00,91.89,91.89,91.88,91.89,4536.0,76.1734,76.1734,76.1651,76.1734,4536.0
2020-01-15 14:50:00,91.89,91.89,91.88,91.89,17275.0,76.1734,76.1734,76.1651,76.1734,17275.0
2020-01-15 14:55:00,91.89,91.9,91.88,91.9,57223.0,76.1734,76.1817,76.1651,76.1817,57223.0
2020-01-15 15:00:00,91.9,91.9,91.87,91.88,21778.0,76.1817,76.1817,76.1568,76.1651,21778.0
2020-01-15 15:05:00,91.88,91.88,91.87,91.88,12703.0,76.1651,76.1651,76.1568,76.1651,12703.0
2020-01-15 15:10:00,91.88,91.9,91.87,91.9,37304.0,76.1651,76.1817,76.1568,76.1817,37304.0
2020-01-15 15:15:00,91.89,91.9,91.89,91.9,13942.0,76.1734,76.1817,76.1734,76.1817,13942.0
2020-01-15 15:20:00,91.9,91.9,91.89,91.9,18086.0,76.1817,76.1817,76.1734,76.1817,18086.0
2020-01-15 15:25:00,91.9,91.9,91.89,91.9,51134.0,76.1817,76.1817,76.1734,76.1817,51134.0
2020-01-15 15:30:00,91.9,91.91,91.89,91.91,22873.0,76.1817,76.19,76.1734,76.19,22873.0
2020-01-15 15:35:00,91.91,91.91,91.89,91.91,26822.0,76.19,76.19,76.1734,76.19,26822.0
2020-01-15 15:40:00,91.9,91.91,91.9,91.91,9599.0,76.1817,76.19,76.1817,76.19,9599.0
2020-01-15 15:45:00,91.91,91.91,91.9,91.91,20175.0,76.19,76.19,76.1817,76.19,20175.0
2020-01-15 15:50:00,91.91,91.91,91.9,91.91,23967.0,76.19,76.19,76.1817,76.19,23967.0
2020-01-15 15:55:00,91.91,91.92,91.9,91.91,114375.0,76.19,76.1983,76.1817,76.19,114375.0
2020-01-16 09:30:00,91.9,91.9,91.85,91.86,184629.0,76.1817,76.1817,76.1402,76.1485,184629.0
2020-01-16 09:35:00,91.86,91.88,91.85,91.88,53587.0,76.1485,76.1651,76.1402,76.1651,53587.0
2020-01-16 09:40:00,91.88,91.9,91.87,91.9,98069.0,76.1651,76.1817,76.1568,76.1817,98069.0
2020-01-16 09:45:00,91.9,91.91,91.89,91.91,43130.0,76.1817,76.19,76.1734,76.19,43130.0
2020-01-16 09:50:00,91.91,91.92,91.9,91.92,16175.0,76.19,76.1983,76.1817,76.1983,16175.0
2020-01-16 09:55:00,91.93,91.93,91.92,91.93,34318.0,76.2066,76.2066,76.1983,76.2066,34318.0
2020-01-16 10:00:00,91.93,91.98,91.92,91.98,35376.0,76.2066,76.248,76.1983,76.248,35376.0
2020-01-16 10:05:00,91.99,91.99,91.95,91.97,12279.0,76.2563,76.2563,76.2231,76.2397,12279.0
2020-01-16 10:10:00,91.96,91.97,91.95,91.96,2995.0,76.2314,76.2397,76.2231,76.2314,2995.0
2020-01-16 10:15:00,91.95,91.97,91.95,91.97,17945.0,76.2231,76.2397,76.2231,76.2397,17945.0
2020-01-16 10:20:00,91.97,91.97,91.95,91.96,8474.0,76.2397,76.2397,76.2231,76.2314,8474.0
2020-01-16 10:25:00,91.96,91.96,91.95,91.96,5620.0,76.2314,76.2314,76.2231,76.2314,5620.0
2020-01-16 10:30:00,91.95,91.95,91.93,91.94,5874.0,76.2231,76.2231,76.2066,76.2148,5874.0
2020-01-16 10:35:00,91.94,91.95,91.92,91.93,58594.0,76.2148,76.2231,76.1983,76.2066,58594.0
2020-01-16 10:40:00,91.92,91.93,91.92,91.93,7151.0,76.1983,76.2066,76.1983,76.2066,7151.0
2020-01-16 10:45:00,91.92,91.94,91.92,91.93,6262.0,76.1983,76.2148,76.1983,76.2066,6262.0
2020-01-16 10:50:00,91.93,91.94,91.92,91.93,50056.0,76.2066,76.2148,76.1983,76.2066,50056.0
2020-01-16 10:55:00,91.92,91.93,91.91,91.92,5863.0,76.1983,76.2066,76.19,76.1983,5863.0
2020-01-16 11:00:00,91.93,91.93,91.91,91.91,6537.0,76.2066,76.2066,76.19,76.19,6537.0
2020-01-16 11:05:00,91.91,91.91,91.88,91.89,24710.0,76.19,76.19,76.1651,76.1734,24710.0
2020-01-16 11:10:00,91.89,91.9,91.88,91.89,21895.0,76.1734,76.1817,76.1651,76.1734,21895.0
2020-01-16 11:15:00,91.88,91.89,91.87,91.87,5484.0,76.1651,76.1734,76.1568,76.1568,5484.0
2020-01-16 11:20:00,91.87,91.88,91.86,91.86,20284.0,76.1568,76.1651,76.1485,76.1485,20284.0
2020-01-16 11:25:00,91.86,91.86,91.84,91.85,52076.0,76.1485,76.1485,76.132,76.1402,52076.0
2020-01-16 11:30:00,91.85,91.87,91.84,91.87,17619.0,76.1402,76.1568,76.132,76.1568,17619.0
2020-01-16 11:35:00,91.87,91.88,91.86,91.87,7800.0,76.1568,76.1651,76.1485,76.1568,7800.0
2020-01-16 11:40:00,91.87,91.88,91.86,91.88,20232.0,76.1568,76.1651,76.1485,76.1651,20232.0
2020-01-16 11:45:00,91.87,91.88,91.85,91.85,13149.0,76.1568,76.1651,76.1402,76.1402,13149.0
2020-01-16 11:50:00,91.85,91.85,91.82,91.84,7025.0,76.1402,76.1402,76.1154,76.132,7025.0
2020-01-16 11:55:00,91.83,91.83,91.81,91.83,1125626.0,76.1237,76.1237,76.1071,76.1237,1125626.0
2020-01-16 12:00:00,91.83,91.85,91.83,91.84,4733.0,76.1237,76.1402,76.1237,76.132,4733.0
2020-01-16 12:05:00,91.85,91.86,91.84,91.85,15110.0,76.1402,76.1485,76.132,76.1402,15110.0
2020-01-16 12:10:00,91.86,91.87,91.85,91.86,24255.0,76.1485,76.1568,76.1402,76.1485,24255.0
2020-01-16 12:15:00,91.86,91.87,91.85,91.87,3181.0,76.1485,76.1568,76.1402,76.1568,3181.0
2020-01-16 12:20:00,91.87,91.88,91.86,91.87,7009.0,76.1568,76.1651,76.1485,76.1568,7009.0
2020-01-16 12:25:00,91.87,91.87,91.85,91.87,37283.0,76.1568,76.1568,76.1402,76.1568,37283.0
2020-01-16 12:30:00,91.86,91.87,91.85,91.86,3014.0,76.1485,76.1568,76.1402,76.1485,3014.0
2020-01-16 12:35:00,91.86,91.87,91.85,91.86,3122.0,76.1485,76.1568,76.1402,76.1485,3122.0
2020-01-16 12:40:00,91.86,91.87,91.85,91.86,9230.0,76.1485,76.1568,76.1402,76.1485,9230.0
2020-01-16 12:45:00,91.86,91.88,91.86,91.87,37086.0,76.1485,76.1651,76.1485,76.1568,37086.0
2020-01-16 12:50:00,91.88,91.89,91.87,91.88,9272.0,76.1651,76.1734,76.1568,76.1651,9272.0
2020-01-16 12:55:00,91.87,91.88,91.87,91.88,17544.0,76.1568,76.1651,76.1568,76.1651,17544.0
2020-01-16 13:00:00,91.88,91.88,91.87,91.88,2890.0,76.1651,76.1651,76.1568,76.1651,2890.0
2020-01-16 13:05:00,91.88,91.88,91.87,91.88,4008.0,76.1651,76.1651,76.1568,76.1651,4008.0
2020-01-16 13:10:00,91.87,91.88,91.86,91.88,5259.0,76.1568,76.1651,76.1485,76.1651,5259.0
2020-01-16 13:15:00,91.88,91.88,91.87,91.88,7095.0,76.1651,76.1651,76.1568,76.1651,7095.0
2020-01-16 13:20:00,91.88,91.88,91.87,91.87,2294.0,76.1651,76.1651,76.1568,76.1568,2294.0
2020-01-16 13:25:00,91.88,91.88,91.87,91.88,3619.0,76.1651,76.1651,76.1568,76.1651,3619.0
2020-01-16 13:30:00,91.88,91.88,91.87,91.88,8917.0,76.1651,76.1651,76.1568,76.1651,8917.0
2020-01-16 13:35:00,91.88,91.88,91.87,91.88,8097.0,76.1651,76.1651,76.1568,76.1651,8097.0
2020-01-16 13:40:00,91.88,91.89,91.87,91.88,9747.0,76.1651,76.1734,76.1568,76.1651,9747.0
2020-01-16 13:45:00,91.89,91.89,91.88,91.89,4356.0,76.1734,76.1734,76.1651,76.1734,4356.0
2020-01-16 13:50:00,91.89,91.9,91.88,91.89,42254.0,76.1734,76.1817,76.1651,76.1734,42254.0
2020-01-16 13:55:00,91.9,91.9,91.88,91.89,9540.0,76.1817,76.1817,76.1651,76.1734,9540.0
2020-01-16 14:00:00,91.88,91.9,91.88,91.9,4981.0,76.1651,76.1817,76.1651,76.1817,4981.0
2020-01-16 14:05:00,91.9,91.91,91.89,91.91,140463.0,76.1817,76.19,76.1734,76.19,140463.0
2020-01-16 14:10:00,91.91,91.91,91.9,91.91,12147.0,76.19,76.19,76.1817,76.19,12147.0
2020-01-16 14:15:00,91.9,91.91,91.89,91.9,9803.0,76.1817,76.19,76.1734,76.1817,9803.0
2020-01-16 14:20:00,91.9,91.9,91.89,91.89,14245.0,76.1817,76.1817,76.1734,76.1734,14245.0
2020-01-16 14:25:00,91.9,91.9,91.89,91.9,16110.0,76.1817,76.1817,76.1734,76.1817,16110.0
2020-01-16 14:30:00,91.9,91.9,91.89,91.9,4217.0,76.1817,76.1817,76.1734,76.1817,4217.0
2020-01-16 14:35:00,91.9,91.91,91.89,91.91,22888.0,76.1817,76.19,76.1734,76.19,22888.0
2020-01-16 14:40:00,91.91,91.91,91.9,91.91,6695.0,76.19,76.19,76.1817,76.19,6695.0
2020-01-16 14:45:00,91.91,91.91,91.9,91.91,3972.0,76.19,76.19,76.1817,76.19,3972.0
2020-01-16 14:50:00,91.91,91.91,91.9,91.91,6330.0,76.19,76.19,76.1817,76.19,6330.0
2020-01-16 14:55:00,91.9,91.91,91.88,91.89,32500.0,76.1817,76.19,76.1651,76.1734,32500.0
2020-01-16 15:00:00,91.9,91.91,91.89,91.91,60314.0,76.1817,76.19,76.1734,76.19,60314.0
2020-01-16 15:05:00,91.9,91.92,91.9,91.91,56833.0,76.1817,76.1983,76.1817,76.19,56833.0
2020-01-16 15:10:00,91.9,91.91,91.9,91.91,50833.0,76.1817,76.19,76.1817,76.19,50833.0
2020-01-16 15:15:00,91.91,91.91,91.89,91.9,62989.0,76.19,76.19,76.1734,76.1817,62989.0
2020-01-16 15:20:00,91.9,91.9,91.89,91.9,4519.0,76.1817,76.1817,76.1734,76.1817,4519.0
2020-01-16 15:25:00,91.89,91.9,91.89,91.89,2188.0,76.1734,76.1817,76.1734,76.1734,2188.0
2020-01-16 15:30:00,91.9,91.9,91.89,91.89,368868.0,76.1817,76.1817,76.1734,76.1734,368868.0
2020-01-16 15:35:00,91.9,91.9,91.89,91.89,25288.0,76.1817,76.1817,76.1734,76.1734,25288.0
2020-01-16 15:40:00,91.9,91.9,91.89,91.9,47793.0,76.1817,76.1817,76.1734,76.1817,47793.0
2020-01-16 15:45:00,91.9,91.91,91.89,91.91,97745.0,76.1817,76.19,76.1734,76.19,97745.0
2020-01-16 15:50:00,91.91,91.91,91.9,91.91,50536.0,76.19,76.19,76.1817,76.19,50536.0
2020-01-16 15:55:00,91.91,91.91,91.9,91.91,61138.0,76.19,76.19,76.1817,76.19,61138.0
2020-01-17 09:30:00,91.83,91.87,91.81,91.87,31379.0,76.1237,76.1568,76.1071,76.1568,31379.0
2020-01-17 09:35:00,91.87,91.91,91.86,91.9,6050.0,76.1568,76.19,76.1485,76.1817,6050.0
2020-01-17 09:40:00,91.9,91.92,91.89,91.91,19567.0,76.1817,76.1983,76.1734,76.19,19567.0
2020-01-17 09:45:00,91.91,91.92,91.9,91.92,18849.0,76.19,76.1983,76.1817,76.1983,18849.0
2020-01-17 09:50:00,91.92,91.94,91.91,91.93,7438.0,76.1983,76.2148,76.19,76.2066,7438.0
2020-01-17 09:55:00,91.92,91.92,91.9,91.91,10756.0,76.1983,76.1983,76.1817,76.19,10756.0
2020-01-17 10:00:00,91.91,91.92,91.9,91.92,4340.0,76.19,76.1983,76.1817,76.1983,4340.0
2020-01-17 10:05:00,91.92,91.93,91.91,91.91,8084.0,76.1983,76.2066,76.19,76.19,8084.0
2020-01-17 10:10:00,91.92,91.92,91.9,91.9,12671.0,76.1983,76.1983,76.1817,76.1817,12671.0
2020-01-17 10:15:00,91.91,91.91,91.89,91.91,83456.0,76.19,76.19,76.1734,76.19,83456.0
2020-01-17 10:20:00,91.91,91.91,91.89,91.89,17928.0,76.19,76.19,76.1734,76.1734,17928.0
2020-01-17 10:25:00,91.9,91.9,91.88,91.88,18782.0,76.1817,76.1817,76.1651,76.1651,18782.0
2020-01-17 10:30:00,91.89,91.89,91.88,91.88,19769.0,76.1734,76.1734,76.1651,76.1651,19769.0
2020-01-17 10:35:00,91.89,91.89,91.88,91.89,8234.0,76.1734,76.1734,76.1651,76.1734,8234.0
2020-01-17 10:40:00,91.89,91.89,91.88,91.89,8666.0,76.1734,76.1734,76.1651,76.1734,8666.0
2020-01-17 10:45:00,91.89,91.89,91.88,91.89,9406.0,76.1734,76.1734,76.1651,76.1734,9406.0
2020-01-17 10:50:00,91.89,91.89,91.88,91.88,12684.0,76.1734,76.1734,76.1651,76.1651,12684.0
2020-01-17 10:55:00,91.88,91.9,91.88,91.9,7162.0,76.1651,76.1817,76.1651,76.1817,7162.0
2020-01-17 11:00:00,91.89,91.9,91.88,91.88,36387.0,76.1734,76.1817,76.1651,76.1651,36387.0
2020-01-17 11:05:00,91.89,91.89,91.87,91.88,11000.0,76.1734,76.1734,76.1568,76.1651,11000.0
2020-01-17 11:10:00,91.88,91.9,91.88,91.89,17731.0,76.1651,76.1817,76.1651,76.1734,17731.0
2020-01-17 11:15:00,91.89,91.89,91.86,91.86,10051.0,76.1734,76.1734,76.1485,76.1485,10051.0
2020-01-17 11:20:00,91.87,91.89,91.86,91.88,6535.0,76.1568,76.1734,76.1485,76.1651,6535.0
2020-01-17 11:25:00,91.89,91.9,91.88,91.9,17209.0,76.1734,76.1817,76.1651,76.1817,17209.0
2020-01-17 11:30:00,91.9,91.92,91.9,91.92,5504.0,76.1817,76.1983,76.1817,76.1983,5504.0
2020-01-17 11:35:00,91.92,91.92,91.91,91.92,7668.0,76.1983,76.1983,76.19,76.1983,7668.0
2020-01-17 11:40:00,91.92,91.93,91.91,91.93,12495.0,76.1983,76.2066,76.19,76.2066,12495.0
2020-01-17 11:45:00,91.93,91.93,91.92,91.93,9088.0,76.2066,76.2066,76.1983,76.2066,9088.0
2020-01-17 11:50:00,91.93,91.93,91.91,91.92,6509.0,76.2066,76.2066,76.19,76.1983,6509.0
2020-01-17 11:55:00,91.92,91.92,91.91,91.92,3511.0,76.1983,76.1983,76.19,76.1983,3511.0
2020-01-17 12:00:00,91.92,91.92,91.91,91.92,5395.0,76.1983,76.1983,76.19,76.1983,5395.0
2020-01-17 12:05:00,91.92,91.92,91.91,91.92,2324.0,76.1983,76.1983,76.19,76.1983,2324.0
2020-01-17 12:10:00,91.91,91.94,91.91,91.94,11835.0,76.19,76.2148,76.19,76.2148,11835.0
2020-01-17 12:15:00,91.94,91.96,91.93,91.95,10605.0,76.2148,76.2314,76.2066,76.2231,10605.0
2020-01-17 12:20:00,91.95,91.95,91.94,91.95,9549.0,76.2231,76.2231,76.2148,76.2231,9549.0
2020-01-17 12:25:00,91.95,91.95,91.92,91.93,1946160.0,76.2231,76.2231,76.1983,76.2066,1946160.0
2020-01-17 12:30:00,91.94,91.94,91.93,91.93,3254.0,76.2148,76.2148,76.2066,76.2066,3254.0
2020-01-17 12:35:00,91.94,91.94,91.92,91.93,27701.0,76.2148,76.2148,76.1983,76.2066,27701.0
2020-01-17 12:40:00,91.93,91.93,91.92,91.93,2674.0,76.2066,76.2066,76.1983,76.2066,2674.0
2020-01-17 12:45:00,91.92,91.93,91.92,91.93,4865.0,76.1983,76.2066,76.1983,76.2066,4865.0
2020-01-17 12:50:00,91.93,91.93,91.91,91.92,9984.0,76.2066,76.2066,76.19,76.1983,9984.0
2020-01-17 12:55:00,91.91,91.92,91.91,91.92,20081.0,76.19,76.1983,76.19,76.1983,20081.0
2020-01-17 13:00:00,91.92,91.92,91.91,91.92,4725.0,76.1983,76.1983,76.19,76.1983,4725.0
2020-01-17 13:05:00,91.91,91.92,91.91,91.92,2189.0,76.19,76.1983,76.19,76.1983,2189.0
2020-01-17 13:10:00,91.92,91.92,91.91,91.92,4509.0,76.1983,76.1983,76.19,76.1983,4509.0
2020-01-17 13:15:00,91.91,91.92,91.91,91.92,70818.0,76.19,76.1983,76.19,76.1983,70818.0
2020-01-17 13:20:00,91.92,91.92,91.91,91.92,19323.0,76.1983,76.1983,76.19,76.1983,19323.0
2020-01-17 13:25:00,91.92,91.92,91.89,91.9,11340.0,76.1983,76.1983,76.1734,76.1817,11340.0
2020-01-17 13:30:00,91.89,91.9,91.89,91.9,4522.0,76.1734,76.1817,76.1734,76.1817,4522.0
2020-01-17 13:35:00,91.9,91.9,91.89,91.89,41785.0,76.1817,76.1817,76.1734,76.1734,41785.0
2020-01-17 13:40:00,91.9,91.9,91.89,91.89,6563.0,76.1817,76.1817,76.1734,76.1734,6563.0
2020-01-17 13:45:00,91.9,91.9,91.89,91.9,25111.0,76.1817,76.1817,76.1734,76.1817,25111.0
2020-01-17 13:50:00,91.9,91.9,91.89,91.9,6565.0,76.1817,76.1817,76.1734,76.1817,6565.0
2020-01-17 13:55:00,91.9,91.9,91.89,91.9,10446.0,76.1817,76.1817,76.1734,76.1817,10446.0
2020-01-17 14:00:00,91.9,91.9,91.89,91.9,10066.0,76.1817,76.1817,76.1734,76.1817,10066.0
2020-01-17 14:05:00,91.9,91.9,91.89,91.9,6039.0,76.1817,76.1817,76.1734,76.1817,6039.0
2020-01-17 14:10:00,91.9,91.9,91.89,91.9,3114.0,76.1817,76.1817,76.1734,76.1817,3114.0
2020-01-17 14:15:00,91.9,91.9,91.89,91.9,24623.0,76.1817,76.1817,76.1734,76.1817,24623.0
2020-01-17 14:20:00,91.9,91.9,91.89,91.9,3920.0,76.1817,76.1817,76.1734,76.1817,3920.0
2020-01-17 14:25:00,91.89,91.9,91.89,91.89,34352.0,76.1734,76.1817,76.1734,76.1734,34352.0
2020-01-17 14:30:00,91.9,91.9,91.88,91.89,20912.0,76.1817,76.1817,76.1651,76.1734,20912.0
2020-01-17 14:35:00,91.89,91.89,91.87,91.88,22788.0,76.1734,76.1734,76.1568,76.1651,22788.0
2020-01-17 14:40:00,91.87,91.89,91.87,91.88,39304.0,76.1568,76.1734,76.1568,76.1651,39304.0
2020-01-17 14:45:00,91.89,91.89,91.87,91.88,9452.0,76.1734,76.1734,76.1568,76.1651,9452.0
2020-01-17 14:50:00,91.88,91.88,91.87,91.88,25686.0,76.1651,76.1651,76.1568,76.1651,25686.0
2020-01-17 14:55:00,91.88,91.88,91.87,91.88,32720.0,76.1651,76.1651,76.1568,76.1651,32720.0
2020-01-17 15:00:00,91.88,91.88,91.86,91.87,468888.0,76.1651,76.1651,76.1485,76.1568,468888.0
2020-01-17 15:05:00,91.86,91.87,91.86,91.87,20321.0,76.1485,76.1568,76.1485,76.1568,20321.0
2020-01-17 15:10:00,91.87,91.88,91.86,91.87,34221.0,76.1568,76.1651,76.1485,76.1568,34221.0
2020-01-17 15:15:00,91.87,91.87,91.86,91.87,11333.0,76.1568,76.1568,76.1485,76.1568,11333.0
2020-01-17 15:20:00,91.87,91.87,91.86,91.87,81578.0,76.1568,76.1568,76.1485,76.1568,81578.0
2020-01-17 15:25:00,91.87,91.88,91.85,91.87,114641.0,76.1568,76.1651,76.1402,76.1568,114641.0
2020-01-17 15:30:00,91.87,91.88,91.86,91.87,38553.0,76.1568,76.1651,76.1485,76.1568,38553.0
2020-01-17 15:35:00,91.87,91.88,91.86,91.88,20608.0,76.1568,76.1651,76.1485,76.1651,20608.0
2020-01-17 15:40:00,91.88,91.88,91.87,91.88,45410.0,76.1651,76.1651,76.1568,76.1651,45410.0
2020-01-17 15:45:00,91.88,91.89,91.87,91.89,34903.0,76.1651,76.1734,76.1568,76.1734,34903.0
2020-01-17 15:50:00,91.89,91.9,91.87,91.9,124749.0,76.1734,76.1817,76.1568,76.1817,124749.0
2020-01-17 15:55:00,91.9,91.91,91.89,91.91,148090.0,76.1817,76.19,76.1734,76.19,148090.0
2020-01-21 09:30:00,92.11,92.13,91.96,92.01,97274.0,76.3558,76.3724,76.2314,76.2729,97274.0
2020-01-21 09:35:00,92.01,92.03,92.0,92.02,12940.0,76.2729,76.2895,76.2646,76.2812,12940.0
2020-01-21 09:40:00,92.03,92.07,92.02,92.07,26856.0,76.2895,76.3226,76.2812,76.3226,26856.0
2020-01-21 09:45:00,92.06,92.08,92.06,92.07,58075.0,76.3143,76.3309,76.3143,76.3226,58075.0
2020-01-21 09:50:00,92.08,92.08,92.07,92.07,24834.0,76.3309,76.3309,76.3226,76.3226,24834.0
2020-01-21 09:55:00,92.08,92.08,92.07,92.08,3568.0,76.3309,76.3309,76.3226,76.3309,3568.0
2020-01-21 10:00:00,92.08,92.09,92.07,92.08,11916.0,76.3309,76.3392,76.3226,76.3309,11916.0
2020-01-21 10:05:00,92.08,92.08,92.07,92.08,46581.0,76.3309,76.3309,76.3226,76.3309,46581.0
2020-01-21 10:10:00,92.08,92.11,92.08,92.1,7204.0,76.3309,76.3558,76.3309,76.3475,7204.0
2020-01-21 10:15:00,92.11,92.13,92.1,92.12,20355.0,76.3558,76.3724,76.3475,76.3641,20355.0
2020-01-21 10:20:00,92.12,92.14,92.11,92.14,6431.0,76.3641,76.3806,76.3558,76.3806,6431.0
2020-01-21 10:25:00,92.14,92.16,92.13,92.14,521973.0,76.3806,76.3972,76.3724,76.3806,521973.0
2020-01-21 10:30:00,92.13,92.15,92.13,92.14,10215.0,76.3724,76.3889,76.3724,76.3806,10215.0
2020-01-21 10:35:00,92.13,92.14,92.13,92.14,5153.0,76.3724,76.3806,76.3724,76.3806,5153.0
2020-01-21 10:40:00,92.14,92.15,92.12,92.15,23286.0,76.3806,76.3889,76.3641,76.3889,23286.0
2020-01-21 10:45:00,92.15,92.16,92.14,92.16,7271.0,76.3889,76.3972,76.3806,76.3972,7271.0
2020-01-21 10:50:00,92.15,92.17,92.15,92.16,33659.0,76.3889,76.4055,76.3889,76.3972,33659.0
2020-01-21 10:55:00,92.15,92.16,92.14,92.16,8916.0,76.3889,76.3972,76.3806,76.3972,8916.0
2020-01-21 11:00:00,92.16,92.19,92.15,92.18,23642.0,76.3972,76.4221,76.3889,76.4138,23642.0
2020-01-21 11:05:00,92.19,92.19,92.17,92.18,30624.0,76.4221,76.4221,76.4055,76.4138,30624.0
2020-01-21 11:10:00,92.17,92.19,92.16,92.17,14434.0,76.4055,76.4221,76.3972,76.4055,14434.0
2020-01-21 11:15:00,92.17,92.18,92.15,92.15,19457.0,76.4055,76.4138,76.3889,76.3889,19457.0
2020-01-21 11:20:00,92.15,92.16,92.14,92.15,11034.0,76.3889,76.3972,76.3806,76.3889,11034.0
2020-01-21 11:25:00,92.15,92.16,92.14,92.14,10922.0,76.3889,76.3972,76.3806,76.3806,10922.0
2020-01-21 11:30:00,92.15,92.15,92.14,92.15,1370.0,76.3889,76.3889,76.3806,76.3889,1370.0
2020-01-21 11:35:00,92.15,92.15,92.13,92.14,5250.0,76.3889,76.3889,76.3724,76.3806,5250.0
2020-01-21 11:40:00,92.13,92.14,92.12,92.13,86799.0,76.3724,76.3806,76.3641,76.3724,86799.0
2020-01-21 11:45:00,92.13,92.15,92.12,92.14,38081.0,76.3724,76.3889,76.3641,76.3806,38081.0
2020-01-21 11:50:00,92.15,92.16,92.14,92.16,7070.0,76.3889,76.3972,76.3806,76.3972,7070.0
2020-01-21 11:55:00,92.16,92.16,92.13,92.13,19576.0,76.3972,76.3972,76.3724,76.3724,19576.0
2020-01-21 12:00:00,92.14,92.14,92.13,92.14,4464.0,76.3806,76.3806,76.3724,76.3806,4464.0
2020-01-21 12:05:00,92.14,92.15,92.13,92.14,12604.0,76.3806,76.3889,76.3724,76.3806,12604.0
2020-01-21 12:10:00,92.14,92.15,92.14,92.14,6687.0,76.3806,76.3889,76.3806,76.3806,6687.0
2020-01-21 12:15:00,92.15,92.15,92.14,92.15,12650.0,76.3889,76.3889,76.3806,76.3889,12650.0
2020-01-21 12:20:00,92.15,92.15,92.14,92.15,7752.0,76.3889,76.3889,76.3806,76.3889,7752.0
2020-01-21 12:25:00,92.15,92.15,92.14,92.15,12712.0,76.3889,76.3889,76.3806,76.3889,12712.0
2020-01-21 12:30:00,92.14,92.15,92.14,92.15,81929.0,76.3806,76.3889,76.3806,76.3889,81929.0
2020-01-21 12:35:00,92.15,92.16,92.14,92.16,4833.0,76.3889,76.3972,76.3806,76.3972,4833.0
2020-01-21 12:40:00,92.16,92.16,92.15,92.16,11593.0,76.3972,76.3972,76.3889,76.3972,11593.0
2020-01-21 12:45:00,92.15,92.16,92.15,92.16,1021.0,76.3889,76.3972,76.3889,76.3972,1021.0
2020-01-21 12:50:00,92.16,92.16,92.15,92.16,42848.0,76.3972,76.3972,76.3889,76.3972,42848.0
2020-01-21 12:55:00,92.16,92.17,92.15,92.16,14235.0,76.3972,76.4055,76.3889,76.3972,14235.0
2020-01-21 13:00:00,92.17,92.17,92.15,92.16,20255.0,76.4055,76.4055,76.3889,76.3972,20255.0
2020-01-21 13:05:00,92.16,92.16,92.14,92.15,37340.0,76.3972,76.3972,76.3806,76.3889,37340.0
2020-01-21 13:10:00,92.15,92.15,92.14,92.15,58605.0,76.3889,76.3889,76.3806,76.3889,58605.0
2020-01-21 13:15:00,92.15,92.19,92.14,92.19,47504.0,76.3889,76.4221,76.3806,76.4221,47504.0
2020-01-21 13:20:00,92.19,92.2,92.17,92.17,42809.0,76.4221,76.4304,76.4055,76.4055,42809.0
2020-01-21 13:25:00,92.18,92.18,92.17,92.18,16078.0,76.4138,76.4138,76.4055,76.4138,16078.0
2020-01-21 13:30:00,92.19,92.19,92.18,92.19,7278.0,76.4221,76.4221,76.4138,76.4221,7278.0
2020-01-21 13:35:00,92.19,92.19,92.17,92.18,19270.0,76.4221,76.4221,76.4055,76.4138,19270.0
2020-01-21 13:40:00,92.18,92.19,92.18,92.19,20621.0,76.4138,76.4221,76.4138,76.4221,20621.0
2020-01-21 13:45:00,92.18,92.19,92.18,92.19,4162.0,76.4138,76.4221,76.4138,76.4221,4162.0
2020-01-21 13:50:00,92.19,92.2,92.18,92.2,35082.0,76.4221,76.4304,76.4138,76.4304,35082.0
2020-01-21 13:55:00,92.2,92.2,92.19,92.2,10145.0,76.4304,76.4304,76.4221,76.4304,10145.0
2020-01-21 14:00:00,92.2,92.2,92.19,92.2,4615.0,76.4304,76.4304,76.4221,76.4304,4615.0
2020-01-21 14:05:00,92.2,92.2,92.19,92.2,6031.0,76.4304,76.4304,76.4221,76.4304,6031.0
2020-01-21 14:10:00,92.2,92.2,92.19,92.2,7178.0,76.4304,76.4304,76.4221,76.4304,7178.0
2020-01-21 14:15:00,92.2,92.2,92.19,92.19,26192.0,76.4304,76.4304,76.4221,76.4221,26192.0
2020-01-21 14:20:00,92.2,92.2,92.19,92.2,26444.0,76.4304,76.4304,76.4221,76.4304,26444.0
2020-01-21 14:25:00,92.19,92.2,92.19,92.2,12178.0,76.4221,76.4304,76.4221,76.4304,12178.0
2020-01-21 14:30:00,92.2,92.2,92.19,92.2,2637.0,76.4304,76.4304,76.4221,76.4304,2637.0
2020-01-21 14:35:00,92.2,92.2,92.19,92.2,4678.0,76.4304,76.4304,76.4221,76.4304,4678.0
2020-01-21 14:40:00,92.2,92.2,92.19,92.2,10415.0,76.4304,76.4304,76.4221,76.4304,10415.0
2020-01-21 14:45:00,92.19,92.2,92.19,92.2,17573.0,76.4221,76.4304,76.4221,76.4304,17573.0
2020-01-21 14:50:00,92.19,92.2,92.19,92.2,8186.0,76.4221,76.4304,76.4221,76.4304,8186.0
2020-01-21 14:55:00,92.2,92.2,92.19,92.19,10336.0,76.4304,76.4304,76.4221,76.4221,10336.0
2020-01-21 15:00:00,92.2,92.2,92.19,92.19,11785.0,76.4304,76.4304,76.4221,76.4221,11785.0
2020-01-21 15:05:00,92.2,92.2,92.19,92.2,5235.0,76.4304,76.4304,76.4221,76.4304,5235.0
2020-01-21 15:10:00,92.2,92.2,92.18,92.19,49095.0,76.4304,76.4304,76.4138,76.4221,49095.0
2020-01-21 15:15:00,92.19,92.19,92.18,92.19,17195.0,76.4221,76.4221,76.4138,76.4221,17195.0
2020-01-21 15:20:00,92.19,92.19,92.18,92.19,11268.0,76.4221,76.4221,76.4138,76.4221,11268.0
2020-01-21 15:25:00,92.19,92.19,92.18,92.18,19037.0,76.4221,76.4221,76.4138,76.4138,19037.0
2020-01-21 15:30:00,92.19,92.19,92.17,92.18,28892.0,76.4221,76.4221,76.4055,76.4138,28892.0
2020-01-21 15:35:00,92.18,92.18,92.17,92.18,45786.0,76.4138,76.4138,76.4055,76.4138,45786.0
2020-01-21 15:40:00,92.18,92.18,92.17,92.18,11122.0,76.4138,76.4138,76.4055,76.4138,11122.0
2020-01-21 15:45:00,92.18,92.18,92.17,92.18,19767.0,76.4138,76.4138,76.4055,76.4138,19767.0
2020-01-21 15:50:00,92.18,92.18,92.17,92.18,11337.0,76.4138,76.4138,76.4055,76.4138,11337.0
2020-01-21 15:55:00,92.17,92.18,92.17,92.18,14626.0,76.4055,76.4138,76.4055,76.4138,14626.0
2020-01-22 09:30:00,92.21,92.22,92.2,92.22,83689.0,76.4387,76.447,76.4304,76.447,83689.0
2020-01-22 09:35:00,92.22,92.24,92.22,92.24,8366.0,76.447,76.4635,76.447,76.4635,8366.0
2020-01-22 09:40:00,92.25,92.25,92.24,92.25,7349.0,76.4718,76.4718,76.4635,76.4718,7349.0
2020-01-22 09:45:00,92.24,92.25,92.24,92.25,60824.0,76.4635,76.4718,76.4635,76.4718,60824.0
2020-01-22 09:50:00,92.25,92.28,92.25,92.27,368051.0,76.4718,76.4967,76.4718,76.4884,368051.0
2020-01-22 09:55:00,92.27,92.28,92.27,92.28,33048.0,76.4884,76.4967,76.4884,76.4967,33048.0
2020-01-22 10:00:00,92.28,92.29,92.27,92.28,58338.0,76.4967,76.505,76.4884,76.4967,58338.0
2020-01-22 10:05:00,92.28,92.29,92.26,92.27,91135.0,76.4967,76.505,76.4801,76.4884,91135.0
2020-01-22 10:10:00,92.26,92.27,92.25,92.27,35353.0,76.4801,76.4884,76.4718,76.4884,35353.0
2020-01-22 10:15:00,92.26,92.27,92.25,92.26,70032.0,76.4801,76.4884,76.4718,76.4801,70032.0
2020-01-22 10:20:00,92.27,92.28,92.25,92.27,22453.0,76.4884,76.4967,76.4718,76.4884,22453.0
2020-01-22 10:25:00,92.28,92.28,92.25,92.27,43361.0,76.4967,76.4967,76.4718,76.4884,43361.0
2020-01-22 10:30:00,92.27,92.27,92.26,92.27,21789.0,76.4884,76.4884,76.4801,76.4884,21789.0
2020-01-22 10:35:00,92.26,92.28,92.26,92.27,16642.0,76.4801,76.4967,76.4801,76.4884,16642.0
2020-01-22 10:40:00,92.28,92.28,92.27,92.27,13352.0,76.4967,76.4967,76.4884,76.4884,13352.0
2020-01-22 10:45:00,92.28,92.28,92.27,92.28,27563.0,76.4967,76.4967,76.4884,76.4967,27563.0
2020-01-22 10:50:00,92.28,92.28,92.27,92.28,8913.0,76.4967,76.4967,76.4884,76.4967,8913.0
2020-01-22 10:55:00,92.27,92.28,92.26,92.26,8366.0,76.4884,76.4967,76.4801,76.4801,8366.0
2020-01-22 11:00:00,92.27,92.27,92.25,92.26,19318.0,76.4884,76.4884,76.4718,76.4801,19318.0
2020-01-22 11:05:00,92.25,92.27,92.25,92.27,11941.0,76.4718,76.4884,76.4718,76.4884,11941.0
2020-01-22 11:10:00,92.26,92.27,92.24,92.25,19052.0,76.4801,76.4884,76.4635,76.4718,19052.0
2020-01-22 11:15:00,92.24,92.26,92.24,92.25,24101.0,76.4635,76.4801,76.4635,76.4718,24101.0
2020-01-22 11:20:00,92.25,92.25,92.23,92.23,12455.0,76.4718,76.4718,76.4552,76.4552,12455.0
2020-01-22 11:25:00,92.24,92.24,92.22,92.23,18042.0,76.4635,76.4635,76.447,76.4552,18042.0
2020-01-22 11:30:00,92.23,92.23,92.22,92.23,45229.0,76.4552,76.4552,76.447,76.4552,45229.0
2020-01-22 11:35:00,92.23,92.23,92.22,92.23,2885.0,76.4552,76.4552,76.447,76.4552,2885.0
2020-01-22 11:40:00,92.23,92.24,92.22,92.24,32083.0,76.4552,76.4635,76.447,76.4635,32083.0
2020-01-22 11:45:00,92.24,92.24,92.23,92.23,4690.0,76.4635,76.4635,76.4552,76.4552,4690.0
2020-01-22 11:50:00,92.23,92.24,92.22,92.24,35139.0,76.4552,76.4635,76.447,76.4635,35139.0
2020-01-22 11:55:00,92.24,92.25,92.23,92.25,160720.0,76.4635,76.4718,76.4552,76.4718,160720.0
2020-01-22 12:00:00,92.25,92.25,92.24,92.24,36767.0,76.4718,76.4718,76.4635,76.4635,36767.0
2020-01-22 12:05:00,92.25,92.25,92.24,92.24,14565.0,76.4718,76.4718,76.4635,76.4635,14565.0
2020-01-22 12:10:00,92.24,92.25,92.24,92.25,12952.0,76.4635,76.4718,76.4635,76.4718,12952.0
2020-01-22 12:15:00,92.25,92.27,92.24,92.27,38343.0,76.4718,76.4884,76.4635,76.4884,38343.0
2020-01-22 12:20:00,92.27,92.27,92.26,92.27,12676.0,76.4884,76.4884,76.4801,76.4884,12676.0
2020-01-22 12:25:00,92.27,92.27,92.26,92.26,16760.0,76.4884,76.4884,76.4801,76.4801,16760.0
2020-01-22 12:30:00,92.27,92.27,92.26,92.27,5560.0,76.4884,76.4884,76.4801,76.4884,5560.0
2020-01-22 12:35:00,92.27,92.28,92.26,92.28,11899.0,76.4884,76.4967,76.4801,76.4967,11899.0
2020-01-22 12:40:00,92.28,92.28,92.27,92.28,4866.0,76.4967,76.4967,76.4884,76.4967,4866.0
2020-01-22 12:45:00,92.28,92.28,92.27,92.27,27430.0,76.4967,76.4967,76.4884,76.4884,27430.0
2020-01-22 12:50:00,92.28,92.29,92.27,92.29,11147.0,76.4967,76.505,76.4884,76.505,11147.0
2020-01-22 12:55:00,92.29,92.29,92.28,92.29,25980.0,76.505,76.505,76.4967,76.505,25980.0
2020-01-22 13:00:00,92.29,92.3,92.28,92.3,27499.0,76.505,76.5133,76.4967,76.5133,27499.0
2020-01-22 13:05:00,92.3,92.3,92.29,92.3,4948.0,76.5133,76.5133,76.505,76.5133,4948.0
2020-01-22 13:10:00,92.3,92.3,92.28,92.29,18190.0,76.5133,76.5133,76.4967,76.505,18190.0
2020-01-22 13:15:00,92.28,92.29,92.28,92.28,3531.0,76.4967,76.505,76.4967,76.4967,3531.0
2020-01-22 13:20:00,92.28,92.29,92.26,92.27,2982520.0,76.4967,76.505,76.4801,76.4884,2982520.0
2020-01-22 13:25:00,92.28,92.29,92.27,92.29,98435.0,76.4967,76.505,76.4884,76.505,98435.0
2020-01-22 13:30:00,92.29,92.29,92.28,92.28,7917.0,76.505,76.505,76.4967,76.4967,7917.0
2020-01-22 13:35:00,92.29,92.29,92.28,92.28,9105.0,76.505,76.505,76.4967,76.4967,9105.0
2020-01-22 13:40:00,92.29,92.29,92.28,92.29,19862.0,76.505,76.505,76.4967,76.505,19862.0
2020-01-22 13:45:00,92.29,92.3,92.28,92.3,18418.0,76.505,76.5133,76.4967,76.5133,18418.0
2020-01-22 13:50:00,92.29,92.3,92.29,92.3,27315.0,76.505,76.5133,76.505,76.5133,27315.0
2020-01-22 13:55:00,92.29,92.3,92.27,92.28,22169.0,76.505,76.5133,76.4884,76.4967,22169.0
2020-01-22 14:00:00,92.28,92.28,92.27,92.27,43342.0,76.4967,76.4967,76.4884,76.4884,43342.0
2020-01-22 14:05:00,92.28,92.28,92.27,92.28,14069.0,76.4967,76.4967,76.4884,76.4967,14069.0
2020-01-22 14:10:00,92.28,92.28,92.27,92.28,10047.0,76.4967,76.4967,76.4884,76.4967,10047.0
2020-01-22 14:15:00,92.28,92.29,92.27,92.29,39942.0,76.4967,76.505,76.4884,76.505,39942.0
2020-01-22 14:20:00,92.29,92.3,92.29,92.29,19977.0,76.505,76.5133,76.505,76.505,19977.0
2020-01-22 14:25:00,92.29,92.3,92.28,92.29,75334.0,76.505,76.5133,76.4967,76.505,75334.0
2020-01-22 14:30:00,92.29,92.3,92.28,92.29,13650.0,76.505,76.5133,76.4967,76.505,13650.0
2020-01-22 14:35:00,92.3,92.3,92.29,92.29,17979.0,76.5133,76.5133,76.505,76.505,17979.0
2020-01-22 14:40:00,92.29,92.3,92.29,92.29,24108.0,76.505,76.5133,76.505,76.505,24108.0
2020-01-22 14:45:00,92.3,92.3,92.29,92.3,9340.0,76.5133,76.5133,76.505,76.5133,9340.0
2020-01-22 14:50:00,92.3,92.31,92.29,92.3,17346.0,76.5133,76.5216,76.505,76.5133,17346.0
2020-01-22 14:55:00,92.3,92.3,92.29,92.3,10345.0,76.5133,76.5133,76.505,76.5133,10345.0
2020-01-22 15:00:00,92.3,92.3,92.29,92.29,10081.0,76.5133,76.5133,76.505,76.505,10081.0
2020-01-22 15:05:00,92.3,92.3,92.27,92.28,13067.0,76.5133,76.5133,76.4884,76.4967,13067.0
2020-01-22 15:10:00,92.28,92.28,92.27,92.28,8154.0,76.4967,76.4967,76.4884,76.4967,8154.0
2020-01-22 15:15:00,92.28,92.28,92.27,92.28,13431.0,76.4967,76.4967,76.4884,76.4967,13431.0
2020-01-22 15:20:00,92.28,92.29,92.27,92.28,9472.0,76.4967,76.505,76.4884,76.4967,9472.0
2020-01-22 15:25:00,92.28,92.28,92.27,92.28,10637.0,76.4967,76.4967,76.4884,76.4967,10637.0
2020-01-22 15:30:00,92.27,92.28,92.27,92.28,14628.0,76.4884,76.4967,76.4884,76.4967,14628.0
2020-01-22 15:35:00,92.27,92.28,92.27,92.28,17500.0,76.4884,76.4967,76.4884,76.4967,17500.0
2020-01-22 15:40:00,92.28,92.28,92.26,92.27,60201.0,76.4967,76.4967,76.4801,76.4884,60201.0
2020-01-22 15:45:00,92.27,92.27,92.25,92.25,19763.0,76.4884,76.4884,76.4718,76.4718,19763.0
2020-01-22 15:50:00,92.26,92.26,92.25,92.25,4581.0,76.4801,76.4801,76.4718,76.4718,4581.0
2020-01-22 15:55:00,92.26,92.26,92.24,92.25,73820.0,76.4801,76.4801,76.4635,76.4718,73820.0
2020-01-23 09:30:00,92.35,92.38,92.26,92.31,44377.0,76.5547,76.5796,76.4801,76.5216,44377.0
2020-01-23 09:35:00,92.31,92.32,92.29,92.31,85367.0,76.5216,76.5299,76.505,76.5216,85367.0
2020-01-23 09:40:00,92.31,92.35,92.3,92.34,94721.0,76.5216,76.5547,76.5133,76.5464,94721.0
2020-01-23 09:45:00,92.34,92.35,92.33,92.35,21990.0,76.5464,76.5547,76.5381,76.5547,21990.0
2020-01-23 09:50:00,92.34,92.38,92.34,92.38,134913.0,76.5464,76.5796,76.5464,76.5796,134913.0
2020-01-23 09:55:00,92.38,92.38,92.36,92.38,204812.0,76.5796,76.5796,76.563,76.5796,204812.0
2020-01-23 10:00:00,92.38,92.39,92.36,92.39,164466.0,76.5796,76.5879,76.563,76.5879,164466.0
2020-01-23 10:05:00,92.39,92.39,92.36,92.36,158374.0,76.5879,76.5879,76.563,76.563,158374.0
2020-01-23 10:10:00,92.36,92.37,92.35,92.36,61868.0,76.563,76.5713,76.5547,76.563,61868.0
2020-01-23 10:15:00,92.36,92.37,92.34,92.37,58367.0,76.563,76.5713,76.5464,76.5713,58367.0
2020-01-23 10:20:00,92.36,92.37,92.35,92.36,9969.0,76.563,76.5713,76.5547,76.563,9969.0
2020-01-23 10:25:00,92.36,92.37,92.35,92.36,62551.0,76.563,76.5713,76.5547,76.563,62551.0
2020-01-23 10:30:00,92.37,92.39,92.36,92.39,54023.0,76.5713,76.5879,76.563,76.5879,54023.0
2020-01-23 10:35:00,92.39,92.42,92.38,92.42,40809.0,76.5879,76.6127,76.5796,76.6127,40809.0
2020-01-23 10:40:00,92.42,92.42,92.4,92.42,11565.0,76.6127,76.6127,76.5962,76.6127,11565.0
2020-01-23 10:45:00,92.42,92.43,92.42,92.43,20993.0,76.6127,76.621,76.6127,76.621,20993.0
2020-01-23 10:50:00,92.43,92.43,92.41,92.43,3072.0,76.621,76.621,76.6045,76.621,3072.0
2020-01-23 10:55:00,92.43,92.43,92.4,92.41,6820.0,76.621,76.621,76.5962,76.6045,6820.0
2020-01-23 11:00:00,92.41,92.42,92.4,92.41,16285.0,76.6045,76.6127,76.5962,76.6045,16285.0
2020-01-23 11:05:00,92.42,92.43,92.41,92.41,5330.0,76.6127,76.621,76.6045,76.6045,5330.0
2020-01-23 11:10:00,92.42,92.43,92.41,92.43,16354.0,76.6127,76.621,76.6045,76.621,16354.0
2020-01-23 11:15:00,92.42,92.43,92.41,92.42,5244.0,76.6127,76.621,76.6045,76.6127,5244.0
2020-01-23 11:20:00,92.43,92.45,92.42,92.45,8896.0,76.621,76.6376,76.6127,76.6376,8896.0
2020-01-23 11:25:00,92.45,92.46,92.44,92.45,13744.0,76.6376,76.6459,76.6293,76.6376,13744.0
2020-01-23 11:30:00,92.45,92.46,92.43,92.43,34206.0,76.6376,76.6459,76.621,76.621,34206.0
2020-01-23 11:35:00,92.44,92.44,92.41,92.43,4641.0,76.6293,76.6293,76.6045,76.621,4641.0
2020-01-23 11:40:00,92.43,92.43,92.41,92.42,4261.0,76.621,76.621,76.6045,76.6127,4261.0
2020-01-23 11:45:00,92.42,92.43,92.41,92.42,10255.0,76.6127,76.621,76.6045,76.6127,10255.0
2020-01-23 11:50:00,92.42,92.42,92.41,92.41,22999.0,76.6127,76.6127,76.6045,76.6045,22999.0
2020-01-23 11:55:00,92.42,92.42,92.4,92.4,145714.0,76.6127,76.6127,76.5962,76.5962,145714.0
2020-01-23 12:00:00,92.4,92.41,92.4,92.4,3057.0,76.5962,76.6045,76.5962,76.5962,3057.0
2020-01-23 12:05:00,92.41,92.42,92.4,92.42,12303.0,76.6045,76.6127,76.5962,76.6127,12303.0
2020-01-23 12:10:00,92.41,92.43,92.41,92.43,49210.0,76.6045,76.621,76.6045,76.621,49210.0
2020-01-23 12:15:00,92.43,92.43,92.42,92.43,10145.0,76.621,76.621,76.6127,76.621,10145.0
2020-01-23 12:20:00,92.42,92.44,92.42,92.44,49422.0,76.6127,76.6293,76.6127,76.6293,49422.0
2020-01-23 12:25:00,92.44,92.44,92.43,92.44,7581.0,76.6293,76.6293,76.621,76.6293,7581.0
2020-01-23 12:30:00,92.44,92.44,92.43,92.44,13281.0,76.6293,76.6293,76.621,76.6293,13281.0
2020-01-23 12:35:00,92.44,92.44,92.43,92.44,3816.0,76.6293,76.6293,76.621,76.6293,3816.0
2020-01-23 12:40:00,92.44,92.44,92.43,92.44,9899.0,76.6293,76.6293,76.621,76.6293,9899.0
2020-01-23 12:45:00,92.44,92.44,92.43,92.44,7943.0,76.6293,76.6293,76.621,76.6293,7943.0
2020-01-23 12:50:00,92.44,92.44,92.43,92.44,21419.0,76.6293,76.6293,76.621,76.6293,21419.0
2020-01-23 12:55:00,92.44,92.44,92.43,92.44,38546.0,76.6293,76.6293,76.621,76.6293,38546.0
2020-01-23 13:00:00,92.44,92.44,92.41,92.42,10400.0,76.6293,76.6293,76.6045,76.6127,10400.0
2020-01-23 13:05:00,92.41,92.42,92.41,92.41,15389.0,76.6045,76.6127,76.6045,76.6045,15389.0
2020-01-23 13:10:00,92.42,92.42,92.41,92.42,8009.0,76.6127,76.6127,76.6045,76.6127,8009.0
2020-01-23 13:15:00,92.41,92.42,92.41,92.42,5622.0,76.6045,76.6127,76.6045,76.6127,5622.0
2020-01-23 13:20:00,92.42,92.43,92.41,92.43,19505.0,76.6127,76.621,76.6045,76.621,19505.0
2020-01-23 13:25:00,92.43,92.43,92.41,92.42,4790.0,76.621,76.621,76.6045,76.6127,4790.0
2020-01-23 13:30:00,92.42,92.42,92.4,92.41,10645.0,76.6127,76.6127,76.5962,76.6045,10645.0
2020-01-23 13:35:00,92.41,92.41,92.4,92.41,5798.0,76.6045,76.6045,76.5962,76.6045,5798.0
2020-01-23 13:40:00,92.4,92.41,92.4,92.41,3431.0,76.5962,76.6045,76.5962,76.6045,3431.0
2020-01-23 13:45:00,92.41,92.41,92.37,92.38,17953.0,76.6045,76.6045,76.5713,76.5796,17953.0
2020-01-23 13:50:00,92.38,92.4,92.38,92.4,13225.0,76.5796,76.5962,76.5796,76.5962,13225.0
2020-01-23 13:55:00,92.4,92.4,92.37,92.37,14759.0,76.5962,76.5962,76.5713,76.5713,14759.0
2020-01-23 14:00:00,92.38,92.38,92.37,92.38,6880.0,76.5796,76.5796,76.5713,76.5796,6880.0
2020-01-23 14:05:00,92.38,92.38,92.35,92.37,7192.0,76.5796,76.5796,76.5547,76.5713,7192.0
2020-01-23 14:10:00,92.37,92.37,92.35,92.37,13751.0,76.5713,76.5713,76.5547,76.5713,13751.0
2020-01-23 14:15:00,92.36,92.37,92.36,92.37,8063.0,76.563,76.5713,76.563,76.5713,8063.0
2020-01-23 14:20:00,92.36,92.37,92.36,92.37,12684.0,76.563,76.5713,76.563,76.5713,12684.0
2020-01-23 14:25:00,92.36,92.37,92.36,92.37,5942.0,76.563,76.5713,76.563,76.5713,5942.0
2020-01-23 14:30:00,92.37,92.37,92.36,92.37,24041.0,76.5713,76.5713,76.563,76.5713,24041.0
2020-01-23 14:35:00,92.37,92.39,92.36,92.39,39422.0,76.5713,76.5879,76.563,76.5879,39422.0
2020-01-23 14:40:00,92.39,92.39,92.38,92.39,11782.0,76.5879,76.5879,76.5796,76.5879,11782.0
2020-01-23 14:45:00,92.39,92.39,92.38,92.38,52303.0,76.5879,76.5879,76.5796,76.5796,52303.0
2020-01-23 14:50:00,92.38,92.39,92.37,92.37,17304.0,76.5796,76.5879,76.5713,76.5713,17304.0
2020-01-23 14:55:00,92.38,92.38,92.37,92.38,25731.0,76.5796,76.5796,76.5713,76.5796,25731.0
2020-01-23 15:00:00,92.38,92.38,92.37,92.38,7689.0,76.5796,76.5796,76.5713,76.5796,7689.0
2020-01-23 15:05:00,92.38,92.39,92.37,92.39,76724.0,76.5796,76.5879,76.5713,76.5879,76724.0
2020-01-23 15:10:00,92.39,92.39,92.38,92.39,19969.0,76.5879,76.5879,76.5796,76.5879,19969.0
2020-01-23 15:15:00,92.39,92.39,92.38,92.39,3470.0,76.5879,76.5879,76.5796,76.5879,3470.0
2020-01-23 15:20:00,92.39,92.4,92.38,92.4,14004.0,76.5879,76.5962,76.5796,76.5962,14004.0
2020-01-23 15:25:00,92.39,92.41,92.39,92.4,23208.0,76.5879,76.6045,76.5879,76.5962,23208.0
2020-01-23 15:30:00,92.4,92.4,92.39,92.4,74832.0,76.5962,76.5962,76.5879,76.5962,74832.0
2020-01-23 15:35:00,92.4,92.4,92.39,92.39,26165.0,76.5962,76.5962,76.5879,76.5879,26165.0
2020-01-23 15:40:00,92.4,92.41,92.39,92.4,21325.0,76.5962,76.6045,76.5879,76.5962,21325.0
2020-01-23 15:45:00,92.39,92.4,92.38,92.4,18018.0,76.5879,76.5962,76.5796,76.5962,18018.0
2020-01-23 15:50:00,92.4,92.4,92.39,92.39,12713.0,76.5962,76.5962,76.5879,76.5879,12713.0
2020-01-23 15:55:00,92.39,92.39,92.36,92.38,25271.0,76.5879,76.5879,76.563,76.5796,25271.0
2020-01-24 09:30:00,92.53,92.53,92.48,92.48,34593.0,76.7039,76.7039,76.6625,76.6625,34593.0
2020-01-24 09:35:00,92.48,92.48,92.47,92.48,7830.0,76.6625,76.6625,76.6542,76.6625,7830.0
2020-01-24 09:40:00,92.47,92.47,92.43,92.45,40627.0,76.6542,76.6542,76.621,76.6376,40627.0
2020-01-24 09:45:00,92.46,92.49,92.46,92.49,14636.0,76.6459,76.6708,76.6459,76.6708,14636.0
2020-01-24 09:50:00,92.48,92.49,92.46,92.48,6035.0,76.6625,76.6708,76.6459,76.6625,6035.0
2020-01-24 09:55:00,92.48,92.49,92.47,92.49,7031.0,76.6625,76.6708,76.6542,76.6708,7031.0
2020-01-24 10:00:00,92.49,92.49,92.47,92.49,16007.0,76.6708,76.6708,76.6542,76.6708,16007.0
2020-01-24 10:05:00,92.49,92.52,92.48,92.52,33651.0,76.6708,76.6956,76.6625,76.6956,33651.0
2020-01-24 10:10:00,92.52,92.53,92.51,92.52,14498.0,76.6956,76.7039,76.6874,76.6956,14498.0
2020-01-24 10:15:00,92.52,92.53,92.5,92.53,6480.0,76.6956,76.7039,76.6791,76.7039,6480.0
2020-01-24 10:20:00,92.53,92.55,92.52,92.53,27736.0,76.7039,76.7205,76.6956,76.7039,27736.0
2020-01-24 10:25:00,92.54,92.55,92.52,92.54,10264.0,76.7122,76.7205,76.6956,76.7122,10264.0
2020-01-24 10:30:00,92.54,92.54,92.52,92.53,9661.0,76.7122,76.7122,76.6956,76.7039,9661.0
2020-01-24 10:35:00,92.52,92.54,92.52,92.53,18540.0,76.6956,76.7122,76.6956,76.7039,18540.0
2020-01-24 10:40:00,92.53,92.54,92.52,92.54,207531.0,76.7039,76.7122,76.6956,76.7122,207531.0
2020-01-24 10:45:00,92.54,92.56,92.54,92.56,10791.0,76.7122,76.7288,76.7122,76.7288,10791.0
2020-01-24 10:50:00,92.55,92.56,92.54,92.56,10562.0,76.7205,76.7288,76.7122,76.7288,10562.0
2020-01-24 10:55:00,92.55,92.55,92.53,92.54,68985.0,76.7205,76.7205,76.7039,76.7122,68985.0
2020-01-24 11:00:00,92.54,92.55,92.54,92.55,22341.0,76.7122,76.7205,76.7122,76.7205,22341.0
2020-01-24 11:05:00,92.55,92.55,92.54,92.55,18361.0,76.7205,76.7205,76.7122,76.7205,18361.0
2020-01-24 11:10:00,92.54,92.55,92.54,92.55,4282.0,76.7122,76.7205,76.7122,76.7205,4282.0
2020-01-24 11:15:00,92.55,92.56,92.52,92.56,19400.0,76.7205,76.7288,76.6956,76.7288,19400.0
2020-01-24 11:20:00,92.56,92.56,92.54,92.55,28748.0,76.7288,76.7288,76.7122,76.7205,28748.0
2020-01-24 11:25:00,92.55,92.55,92.54,92.55,1891.0,76.7205,76.7205,76.7122,76.7205,1891.0
2020-01-24 11:30:00,92.55,92.55,92.53,92.54,24691.0,76.7205,76.7205,76.7039,76.7122,24691.0
2020-01-24 11:35:00,92.54,92.55,92.53,92.55,20327.0,76.7122,76.7205,76.7039,76.7205,20327.0
2020-01-24 11:40:00,92.54,92.55,92.54,92.55,4581.0,76.7122,76.7205,76.7122,76.7205,4581.0
2020-01-24 11:45:00,92.54,92.55,92.54,92.54,6922.0,76.7122,76.7205,76.7122,76.7122,6922.0
2020-01-24 11:50:00,92.55,92.55,92.54,92.55,12118.0,76.7205,76.7205,76.7122,76.7205,12118.0
2020-01-24 11:55:00,92.54,92.55,92.52,92.53,45154.0,76.7122,76.7205,76.6956,76.7039,45154.0
2020-01-24 12:00:00,92.54,92.55,92.53,92.55,365950.0,76.7122,76.7205,76.7039,76.7205,365950.0
2020-01-24 12:05:00,92.54,92.56,92.54,92.56,8189.0,76.7122,76.7288,76.7122,76.7288,8189.0
2020-01-24 12:10:00,92.56,92.57,92.55,92.56,82065.0,76.7288,76.7371,76.7205,76.7288,82065.0
2020-01-24 12:15:00,92.55,92.56,92.54,92.55,12670.0,76.7205,76.7288,76.7122,76.7205,12670.0
2020-01-24 12:20:00,92.55,92.56,92.53,92.55,18721.0,76.7205,76.7288,76.7039,76.7205,18721.0
2020-01-24 12:25:00,92.56,92.56,92.54,92.55,14706.0,76.7288,76.7288,76.7122,76.7205,14706.0
2020-01-24 12:30:00,92.55,92.57,92.55,92.56,6512.0,76.7205,76.7371,76.7205,76.7288,6512.0
2020-01-24 12:35:00,92.56,92.57,92.55,92.56,5436.0,76.7288,76.7371,76.7205,76.7288,5436.0
2020-01-24 12:40:00,92.55,92.55,92.54,92.55,9022.0,76.7205,76.7205,76.7122,76.7205,9022.0
2020-01-24 12:45:00,92.54,92.55,92.54,92.55,1242.0,76.7122,76.7205,76.7122,76.7205,1242.0
2020-01-24 12:50:00,92.54,92.55,92.54,92.55,22708.0,76.7122,76.7205,76.7122,76.7205,22708.0
2020-01-24 12:55:00,92.55,92.55,92.54,92.55,3493.0,76.7205,76.7205,76.7122,76.7205,3493.0
2020-01-24 13:00:00,92.55,92.55,92.53,92.55,208125.0,76.7205,76.7205,76.7039,76.7205,208125.0
2020-01-24 13:05:00,92.54,92.56,92.54,92.56,2251.0,76.7122,76.7288,76.7122,76.7288,2251.0
2020-01-24 13:10:00,92.56,92.56,92.55,92.56,23504.0,76.7288,76.7288,76.7205,76.7288,23504.0
2020-01-24 13:15:00,92.56,92.57,92.55,92.56,10866.0,76.7288,76.7371,76.7205,76.7288,10866.0
2020-01-24 13:20:00,92.56,92.56,92.55,92.56,2258.0,76.7288,76.7288,76.7205,76.7288,2258.0
2020-01-24 13:25:00,92.56,92.57,92.56,92.56,5489.0,76.7288,76.7371,76.7288,76.7288,5489.0
2020-01-24 13:30:00,92.56,92.58,92.56,92.58,6703.0,76.7288,76.7454,76.7288,76.7454,6703.0
2020-01-24 13:35:00,92.58,92.58,92.57,92.57,10515.0,76.7454,76.7454,76.7371,76.7371,10515.0
2020-01-24 13:40:00,92.58,92.58,92.57,92.58,5298.0,76.7454,76.7454,76.7371,76.7454,5298.0
2020-01-24 13:45:00,92.58,92.58,92.56,92.57,9083.0,76.7454,76.7454,76.7288,76.7371,9083.0
2020-01-24 13:50:00,92.56,92.57,92.56,92.57,5232.0,76.7288,76.7371,76.7288,76.7371,5232.0
2020-01-24 13:55:00,92.58,92.58,92.57,92.57,7186.0,76.7454,76.7454,76.7371,76.7371,7186.0
2020-01-24 14:00:00,92.58,92.58,92.57,92.58,14682.0,76.7454,76.7454,76.7371,76.7454,14682.0
2020-01-24 14:05:00,92.59,92.59,92.58,92.59,3931.0,76.7537,76.7537,76.7454,76.7537,3931.0
2020-01-24 14:10:00,92.59,92.59,92.58,92.59,11599.0,76.7537,76.7537,76.7454,76.7537,11599.0
2020-01-24 14:15:00,92.59,92.59,92.58,92.59,5655.0,76.7537,76.7537,76.7454,76.7537,5655.0
2020-01-24 14:20:00,92.59,92.61,92.58,92.61,8485.0,76.7537,76.7703,76.7454,76.7703,8485.0
2020-01-24 14:25:00,92.61,92.62,92.6,92.6,43759.0,76.7703,76.7785,76.762,76.762,43759.0
2020-01-24 14:30:00,92.61,92.61,92.59,92.59,6634.0,76.7703,76.7703,76.7537,76.7537,6634.0
2020-01-24 14:35:00,92.59,92.6,92.58,92.58,13307.0,76.7537,76.762,76.7454,76.7454,13307.0
2020-01-24 14:40:00,92.59,92.6,92.58,92.6,10979.0,76.7537,76.762,76.7454,76.762,10979.0
2020-01-24 14:45:00,92.59,92.6,92.58,92.59,10408.0,76.7537,76.762,76.7454,76.7537,10408.0
2020-01-24 14:50:00,92.6,92.6,92.58,92.58,6173.0,76.762,76.762,76.7454,76.7454,6173.0
2020-01-24 14:55:00,92.58,92.58,92.56,92.57,38116.0,76.7454,76.7454,76.7288,76.7371,38116.0
2020-01-24 15:00:00,92.58,92.58,92.56,92.56,28471.0,76.7454,76.7454,76.7288,76.7288,28471.0
2020-01-24 15:05:00,92.56,92.57,92.56,92.57,44451.0,76.7288,76.7371,76.7288,76.7371,44451.0
2020-01-24 15:10:00,92.56,92.57,92.56,92.56,10245.0,76.7288,76.7371,76.7288,76.7288,10245.0
2020-01-24 15:15:00,92.56,92.57,92.53,92.54,16637.0,76.7288,76.7371,76.7039,76.7122,16637.0
2020-01-24 15:20:00,92.53,92.54,92.51,92.52,429072.0,76.7039,76.7122,76.6874,76.6956,429072.0
2020-01-24 15:25:00,92.52,92.55,92.51,92.54,89168.0,76.6956,76.7205,76.6874,76.7122,89168.0
2020-01-24 15:30:00,92.54,92.55,92.53,92.53,77645.0,76.7122,76.7205,76.7039,76.7039,77645.0
2020-01-24 15:35:00,92.54,92.55,92.53,92.55,74172.0,76.7122,76.7205,76.7039,76.7205,74172.0
2020-01-24 15:40:00,92.55,92.55,92.54,92.55,36027.0,76.7205,76.7205,76.7122,76.7205,36027.0
2020-01-24 15:45:00,92.55,92.55,92.54,92.55,86138.0,76.7205,76.7205,76.7122,76.7205,86138.0
2020-01-24 15:50:00,92.55,92.56,92.54,92.56,41913.0,76.7205,76.7288,76.7122,76.7288,41913.0
2020-01-24 15:55:00,92.56,92.57,92.55,92.56,58221.0,76.7288,76.7371,76.7205,76.7288,58221.0
2020-01-27 09:30:00,92.71,92.74,92.66,92.67,48385.0,76.8531,76.878,76.8117,76.82,48385.0
2020-01-27 09:35:00,92.67,92.72,92.67,92.72,54984.0,76.82,76.8614,76.82,76.8614,54984.0
2020-01-27 09:40:00,92.71,92.71,92.68,92.68,18861.0,76.8531,76.8531,76.8283,76.8283,18861.0
2020-01-27 09:45:00,92.68,92.68,92.66,92.67,24603.0,76.8283,76.8283,76.8117,76.82,24603.0
2020-01-27 09:50:00,92.68,92.68,92.64,92.68,52457.0,76.8283,76.8283,76.7951,76.8283,52457.0
2020-01-27 09:55:00,92.67,92.68,92.63,92.65,17058.0,76.82,76.8283,76.7868,76.8034,17058.0
2020-01-27 10:00:00,92.65,92.67,92.65,92.66,22782.0,76.8034,76.82,76.8034,76.8117,22782.0
2020-01-27 10:05:00,92.66,92.68,92.65,92.65,12066.0,76.8117,76.8283,76.8034,76.8034,12066.0
2020-01-27 10:10:00,92.65,92.68,92.65,92.68,12129.0,76.8034,76.8283,76.8034,76.8283,12129.0
2020-01-27 10:15:00,92.68,92.7,92.66,92.69,28580.0,76.8283,76.8449,76.8117,76.8366,28580.0
2020-01-27 10:20:00,92.7,92.7,92.66,92.67,23952.0,76.8449,76.8449,76.8117,76.82,23952.0
2020-01-27 10:25:00,92.67,92.67,92.65,92.66,49303.0,76.82,76.82,76.8034,76.8117,49303.0
2020-01-27 10:30:00,92.66,92.69,92.65,92.68,25187.0,76.8117,76.8366,76.8034,76.8283,25187.0
2020-01-27 10:35:00,92.68,92.68,92.66,92.67,30618.0,76.8283,76.8283,76.8117,76.82,30618.0
2020-01-27 10:40:00,92.67,92.67,92.66,92.67,8052.0,76.82,76.82,76.8117,76.82,8052.0
2020-01-27 10:45:00,92.66,92.68,92.66,92.68,5122.0,76.8117,76.8283,76.8117,76.8283,5122.0
2020-01-27 10:50:00,92.68,92.72,92.68,92.7,12428.0,76.8283,76.8614,76.8283,76.8449,12428.0
2020-01-27 10:55:00,92.71,92.71,92.69,92.7,33748.0,76.8531,76.8531,76.8366,76.8449,33748.0
2020-01-27 11:00:00,92.7,92.71,92.67,92.68,33700.0,76.8449,76.8531,76.82,76.8283,33700.0
2020-01-27 11:05:00,92.67,92.68,92.67,92.68,5755.0,76.82,76.8283,76.82,76.8283,5755.0
2020-01-27 11:10:00,92.68,92.68,92.67,92.67,9848.0,76.8283,76.8283,76.82,76.82,9848.0
2020-01-27 11:15:00,92.68,92.68,92.66,92.67,7137.0,76.8283,76.8283,76.8117,76.82,7137.0
2020-01-27 11:20:00,92.68,92.68,92.67,92.68,66004.0,76.8283,76.8283,76.82,76.8283,66004.0
2020-01-27 11:25:00,92.67,92.68,92.67,92.68,21641.0,76.82,76.8283,76.82,76.8283,21641.0
2020-01-27 11:30:00,92.68,92.68,92.67,92.68,15919.0,76.8283,76.8283,76.82,76.8283,15919.0
2020-01-27 11:35:00,92.68,92.71,92.67,92.7,21026.0,76.8283,76.8531,76.82,76.8449,21026.0
2020-01-27 11:40:00,92.7,92.72,92.69,92.7,18961.0,76.8449,76.8614,76.8366,76.8449,18961.0
2020-01-27 11:45:00,92.7,92.7,92.69,92.7,13882.0,76.8449,76.8449,76.8366,76.8449,13882.0
2020-01-27 11:50:00,92.7,92.73,92.7,92.73,7988.0,76.8449,76.8697,76.8449,76.8697,7988.0
2020-01-27 11:55:00,92.73,92.74,92.72,92.73,46486.0,76.8697,76.878,76.8614,76.8697,46486.0
2020-01-27 12:00:00,92.74,92.74,92.73,92.73,34588.0,76.878,76.878,76.8697,76.8697,34588.0
2020-01-27 12:05:00,92.73,92.75,92.72,92.75,49508.0,76.8697,76.8863,76.8614,76.8863,49508.0
2020-01-27 12:10:00,92.75,92.75,92.71,92.71,39424.0,76.8863,76.8863,76.8531,76.8531,39424.0
2020-01-27 12:15:00,92.72,92.72,92.7,92.7,37741.0,76.8614,76.8614,76.8449,76.8449,37741.0
2020-01-27 12:20:00,92.7,92.72,92.7,92.72,33119.0,76.8449,76.8614,76.8449,76.8614,33119.0
2020-01-27 12:25:00,92.72,92.72,92.71,92.72,10784.0,76.8614,76.8614,76.8531,76.8614,10784.0
2020-01-27 12:30:00,92.72,92.73,92.71,92.72,6747.0,76.8614,76.8697,76.8531,76.8614,6747.0
2020-01-27 12:35:00,92.72,92.73,92.71,92.73,17965.0,76.8614,76.8697,76.8531,76.8697,17965.0
2020-01-27 12:40:00,92.73,92.73,92.72,92.73,3784.0,76.8697,76.8697,76.8614,76.8697,3784.0
2020-01-27 12:45:00,92.74,92.75,92.74,92.75,13564.0,76.878,76.8863,76.878,76.8863,13564.0
2020-01-27 12:50:00,92.75,92.75,92.74,92.75,6170.0,76.8863,76.8863,76.878,76.8863,6170.0
2020-01-27 12:55:00,92.75,92.75,92.73,92.73,9696.0,76.8863,76.8863,76.8697,76.8697,9696.0
2020-01-27 13:00:00,92.73,92.73,92.68,92.7,40994.0,76.8697,76.8697,76.8283,76.8449,40994.0
2020-01-27 13:05:00,92.7,92.72,92.7,92.72,13359.0,76.8449,76.8614,76.8449,76.8614,13359.0
2020-01-27 13:10:00,92.72,92.74,92.71,92.72,15101.0,76.8614,76.878,76.8531,76.8614,15101.0
2020-01-27 13:15:00,92.72,92.73,92.7,92.73,21730.0,76.8614,76.8697,76.8449,76.8697,21730.0
2020-01-27 13:20:00,92.73,92.73,92.71,92.72,11037.0,76.8697,76.8697,76.8531,76.8614,11037.0
2020-01-27 13:25:00,92.72,92.73,92.71,92.73,16459.0,76.8614,76.8697,76.8531,76.8697,16459.0
2020-01-27 13:30:00,92.73,92.74,92.71,92.72,23292.0,76.8697,76.878,76.8531,76.8614,23292.0
2020-01-27 13:35:00,92.72,92.73,92.71,92.72,13583.0,76.8614,76.8697,76.8531,76.8614,13583.0
2020-01-27 13:40:00,92.72,92.73,92.71,92.73,19958.0,76.8614,76.8697,76.8531,76.8697,19958.0
2020-01-27 13:45:00,92.73,92.73,92.72,92.73,7506.0,76.8697,76.8697,76.8614,76.8697,7506.0
2020-01-27 13:50:00,92.72,92.74,92.72,92.74,16819.0,76.8614,76.878,76.8614,76.878,16819.0
2020-01-27 13:55:00,92.74,92.75,92.73,92.75,15375.0,76.878,76.8863,76.8697,76.8863,15375.0
2020-01-27 14:00:00,92.75,92.75,92.74,92.75,13320.0,76.8863,76.8863,76.878,76.8863,13320.0
2020-01-27 14:05:00,92.75,92.75,92.74,92.75,13103.0,76.8863,76.8863,76.878,76.8863,13103.0
2020-01-27 14:10:00,92.75,92.75,92.74,92.75,28593.0,76.8863,76.8863,76.878,76.8863,28593.0
2020-01-27 14:15:00,92.74,92.75,92.74,92.74,22549.0,76.878,76.8863,76.878,76.878,22549.0
2020-01-27 14:20:00,92.74,92.74,92.73,92.74,480063.0,76.878,76.878,76.8697,76.878,480063.0
2020-01-27 14:25:00,92.73,92.75,92.73,92.74,42248.0,76.8697,76.8863,76.8697,76.878,42248.0
2020-01-27 14:30:00,92.75,92.75,92.74,92.75,21128.0,76.8863,76.8863,76.878,76.8863,21128.0
2020-01-27 14:35:00,92.75,92.75,92.74,92.74,19998.0,76.8863,76.8863,76.878,76.878,19998.0
2020-01-27 14:40:00,92.75,92.75,92.74,92.75,33466.0,76.8863,76.8863,76.878,76.8863,33466.0
2020-01-27 14:45:00,92.75,92.75,92.74,92.75,16655.0,76.8863,76.8863,76.878,76.8863,16655.0
2020-01-27 14:50:00,92.74,92.75,92.72,92.73,35734.0,76.878,76.8863,76.8614,76.8697,35734.0
2020-01-27 14:55:00,92.72,92.73,92.72,92.73,40188.0,76.8614,76.8697,76.8614,76.8697,40188.0
2020-01-27 15:00:00,92.73,92.74,92.72,92.74,234569.0,76.8697,76.878,76.8614,76.878,234569.0
2020-01-27 15:05:00,92.73,92.75,92.73,92.75,14575.0,76.8697,76.8863,76.8697,76.8863,14575.0
2020-01-27 15:10:00,92.75,92.75,92.74,92.75,14695.0,76.8863,76.8863,76.878,76.8863,14695.0
2020-01-27 15:15:00,92.75,92.75,92.74,92.75,15120.0,76.8863,76.8863,76.878,76.8863,15120.0
2020-01-27 15:20:00,92.75,92.77,92.75,92.77,46330.0,76.8863,76.9029,76.8863,76.9029,46330.0
2020-01-27 15:25:00,92.77,92.77,92.76,92.77,64583.0,76.9029,76.9029,76.8946,76.9029,64583.0
2020-01-27 15:30:00,92.76,92.77,92.75,92.76,28859.0,76.8946,76.9029,76.8863,76.8946,28859.0
2020-01-27 15:35:00,92.76,92.76,92.75,92.75,17979.0,76.8946,76.8946,76.8863,76.8863,17979.0
2020-01-27 15:40:00,92.76,92.76,92.73,92.74,51107.0,76.8946,76.8946,76.8697,76.878,51107.0
2020-01-27 15:45:00,92.73,92.74,92.73,92.73,310067.0,76.8697,76.878,76.8697,76.8697,310067.0
2020-01-27 15:50:00,92.73,92.74,92.72,92.73,57594.0,76.8697,76.878,76.8614,76.8697,57594.0
2020-01-27 15:55:00,92.73,92.74,92.72,92.73,32695.0,76.8697,76.878,76.8614,76.8697,32695.0
2020-01-28 09:30:00,92.73,92.75,92.65,92.75,121546.0,76.8697,76.8863,76.8034,76.8863,121546.0
2020-01-28 09:35:00,92.75,92.75,92.73,92.73,50260.0,76.8863,76.8863,76.8697,76.8697,50260.0
2020-01-28 09:40:00,92.74,92.75,92.72,92.72,24493.0,76.878,76.8863,76.8614,76.8614,24493.0
2020-01-28 09:45:00,92.72,92.75,92.7,92.72,46396.0,76.8614,76.8863,76.8449,76.8614,46396.0
2020-01-28 09:50:00,92.72,92.72,92.7,92.71,11376.0,76.8614,76.8614,76.8449,76.8531,11376.0
2020-01-28 09:55:00,92.71,92.71,92.7,92.7,3499.0,76.8531,76.8531,76.8449,76.8449,3499.0
2020-01-28 10:00:00,92.7,92.71,92.66,92.69,143237.0,76.8449,76.8531,76.8117,76.8366,143237.0
2020-01-28 10:05:00,92.68,92.69,92.68,92.68,21600.0,76.8283,76.8366,76.8283,76.8283,21600.0
2020-01-28 10:10:00,92.68,92.7,92.66,92.68,108133.0,76.8283,76.8449,76.8117,76.8283,108133.0
2020-01-28 10:15:00,92.68,92.68,92.64,92.65,20777.0,76.8283,76.8283,76.7951,76.8034,20777.0
2020-01-28 10:20:00,92.65,92.66,92.64,92.65,11684.0,76.8034,76.8117,76.7951,76.8034,11684.0
2020-01-28 10:25:00,92.64,92.64,92.62,92.63,26127.0,76.7951,76.7951,76.7785,76.7868,26127.0
2020-01-28 10:30:00,92.62,92.64,92.61,92.62,394682.0,76.7785,76.7951,76.7703,76.7785,394682.0
2020-01-28 10:35:00,92.62,92.64,92.61,92.63,46288.0,76.7785,76.7951,76.7703,76.7868,46288.0
2020-01-28 10:40:00,92.64,92.64,92.61,92.62,48179.0,76.7951,76.7951,76.7703,76.7785,48179.0
2020-01-28 10:45:00,92.63,92.65,92.62,92.65,25306.0,76.7868,76.8034,76.7785,76.8034,25306.0
2020-01-28 10:50:00,92.65,92.66,92.64,92.66,26003.0,76.8034,76.8117,76.7951,76.8117,26003.0
2020-01-28 10:55:00,92.66,92.66,92.64,92.65,5617.0,76.8117,76.8117,76.7951,76.8034,5617.0
2020-01-28 11:00:00,92.64,92.67,92.64,92.67,17526.0,76.7951,76.82,76.7951,76.82,17526.0
2020-01-28 11:05:00,92.66,92.68,92.65,92.68,13956.0,76.8117,76.8283,76.8034,76.8283,13956.0
2020-01-28 11:10:00,92.67,92.7,92.67,92.67,8966.0,76.82,76.8449,76.82,76.82,8966.0
2020-01-28 11:15:00,92.67,92.67,92.65,92.66,139891.0,76.82,76.82,76.8034,76.8117,139891.0
2020-01-28 11:20:00,92.66,92.66,92.63,92.66,34801.0,76.8117,76.8117,76.7868,76.8117,34801.0
2020-01-28 11:25:00,92.66,92.68,92.65,92.68,18023.0,76.8117,76.8283,76.8034,76.8283,18023.0
2020-01-28 11:30:00,92.67,92.69,92.67,92.67,9127.0,76.82,76.8366,76.82,76.82,9127.0
2020-01-28 11:35:00,92.68,92.68,92.65,92.66,25267.0,76.8283,76.8283,76.8034,76.8117,25267.0
2020-01-28 11:40:00,92.65,92.66,92.64,92.66,14025.0,76.8034,76.8117,76.7951,76.8117,14025.0
2020-01-28 11:45:00,92.66,92.68,92.66,92.66,14401.0,76.8117,76.8283,76.8117,76.8117,14401.0
2020-01-28 11:50:00,92.67,92.67,92.64,92.65,9128.0,76.82,76.82,76.7951,76.8034,9128.0
2020-01-28 11:55:00,92.65,92.65,92.63,92.63,6820.0,76.8034,76.8034,76.7868,76.7868,6820.0
2020-01-28 12:00:00,92.64,92.65,92.63,92.65,6945.0,76.7951,76.8034,76.7868,76.8034,6945.0
2020-01-28 12:05:00,92.65,92.65,92.64,92.64,7482.0,76.8034,76.8034,76.7951,76.7951,7482.0
2020-01-28 12:10:00,92.65,92.65,92.64,92.65,5533.0,76.8034,76.8034,76.7951,76.8034,5533.0
2020-01-28 12:15:00,92.64,92.65,92.64,92.65,20198.0,76.7951,76.8034,76.7951,76.8034,20198.0
2020-01-28 12:20:00,92.65,92.65,92.64,92.64,8984.0,76.8034,76.8034,76.7951,76.7951,8984.0
2020-01-28 12:25:00,92.64,92.66,92.64,92.66,9243.0,76.7951,76.8117,76.7951,76.8117,9243.0
2020-01-28 12:30:00,92.66,92.67,92.66,92.67,2319.0,76.8117,76.82,76.8117,76.82,2319.0
2020-01-28 12:35:00,92.67,92.68,92.66,92.68,14288.0,76.82,76.8283,76.8117,76.8283,14288.0
2020-01-28 12:40:00,92.68,92.68,92.67,92.67,18478.0,76.8283,76.8283,76.82,76.82,18478.0
2020-01-28 12:45:00,92.68,92.69,92.67,92.69,14924.0,76.8283,76.8366,76.82,76.8366,14924.0
2020-01-28 12:50:00,92.68,92.68,92.67,92.68,11123.0,76.8283,76.8283,76.82,76.8283,11123.0
2020-01-28 12:55:00,92.68,92.68,92.67,92.68,5397.0,76.8283,76.8283,76.82,76.8283,5397.0
2020-01-28 13:00:00,92.67,92.69,92.65,92.67,27278.0,76.82,76.8366,76.8034,76.82,27278.0
2020-01-28 13:05:00,92.67,92.68,92.66,92.68,24316.0,76.82,76.8283,76.8117,76.8283,24316.0
2020-01-28 13:10:00,92.68,92.68,92.67,92.68,37331.0,76.8283,76.8283,76.82,76.8283,37331.0
2020-01-28 13:15:00,92.67,92.69,92.67,92.69,21124.0,76.82,76.8366,76.82,76.8366,21124.0
2020-01-28 13:20:00,92.69,92.7,92.68,92.69,21885.0,76.8366,76.8449,76.8283,76.8366,21885.0
2020-01-28 13:25:00,92.69,92.69,92.67,92.68,21761.0,76.8366,76.8366,76.82,76.8283,21761.0
2020-01-28 13:30:00,92.69,92.7,92.67,92.7,15622.0,76.8366,76.8449,76.82,76.8449,15622.0
2020-01-28 13:35:00,92.7,92.71,92.69,92.7,23205.0,76.8449,76.8531,76.8366,76.8449,23205.0
2020-01-28 13:40:00,92.7,92.7,92.67,92.69,19995.0,76.8449,76.8449,76.82,76.8366,19995.0
2020-01-28 13:45:00,92.69,92.69,92.65,92.67,51796.0,76.8366,76.8366,76.8034,76.82,51796.0
2020-01-28 13:50:00,92.67,92.69,92.67,92.67,10741.0,76.82,76.8366,76.82,76.82,10741.0
2020-01-28 13:55:00,92.67,92.68,92.67,92.67,3050.0,76.82,76.8283,76.82,76.82,3050.0
2020-01-28 14:00:00,92.67,92.68,92.66,92.67,9347.0,76.82,76.8283,76.8117,76.82,9347.0
2020-01-28 14:05:00,92.68,92.68,92.67,92.67,5500.0,76.8283,76.8283,76.82,76.82,5500.0
2020-01-28 14:10:00,92.67,92.68,92.67,92.68,4384.0,76.82,76.8283,76.82,76.8283,4384.0
2020-01-28 14:15:00,92.67,92.68,92.67,92.68,32275.0,76.82,76.8283,76.82,76.8283,32275.0
2020-01-28 14:20:00,92.68,92.68,92.67,92.68,19629.0,76.8283,76.8283,76.82,76.8283,19629.0
2020-01-28 14:25:00,92.68,92.68,92.67,92.68,11732.0,76.8283,76.8283,76.82,76.8283,11732.0
2020-01-28 14:30:00,92.67,92.68,92.67,92.68,13230.0,76.82,76.8283,76.82,76.8283,13230.0
2020-01-28 14:35:00,92.68,92.7,92.67,92.69,10789.0,76.8283,76.8449,76.82,76.8366,10789.0
2020-01-28 14:40:00,92.7,92.71,92.69,92.7,50268.0,76.8449,76.8531,76.8366,76.8449,50268.0
2020-01-28 14:45:00,92.7,92.72,92.7,92.72,15418.0,76.8449,76.8614,76.8449,76.8614,15418.0
2020-01-28 14:50:00,92.72,92.74,92.72,92.74,155002.0,76.8614,76.878,76.8614,76.878,155002.0
2020-01-28 14:55:00,92.73,92.74,92.72,92.73,7386.0,76.8697,76.878,76.8614,76.8697,7386.0
2020-01-28 15:00:00,92.74,92.76,92.73,92.76,183035.0,76.878,76.8946,76.8697,76.8946,183035.0
2020-01-28 15:05:00,92.76,92.76,92.75,92.75,13002.0,76.8946,76.8946,76.8863,76.8863,13002.0
2020-01-28 15:10:00,92.74,92.75,92.72,92.73,58244.0,76.878,76.8863,76.8614,76.8697,58244.0
2020-01-28 15:15:00,92.74,92.76,92.73,92.73,551669.0,76.878,76.8946,76.8697,76.8697,551669.0
2020-01-28 15:20:00,92.73,92.74,92.71,92.73,10288.0,76.8697,76.878,76.8531,76.8697,10288.0
2020-01-28 15:25:00,92.73,92.75,92.73,92.73,36994.0,76.8697,76.8863,76.8697,76.8697,36994.0
2020-01-28 15:30:00,92.73,92.74,92.71,92.72,23101.0,76.8697,76.878,76.8531,76.8614,23101.0
2020-01-28 15:35:00,92.71,92.72,92.69,92.7,46790.0,76.8531,76.8614,76.8366,76.8449,46790.0
2020-01-28 15:40:00,92.7,92.71,92.69,92.7,48485.0,76.8449,76.8531,76.8366,76.8449,48485.0
2020-01-28 15:45:00,92.7,92.71,92.69,92.69,26956.0,76.8449,76.8531,76.8366,76.8366,26956.0
2020-01-28 15:50:00,92.68,92.69,92.67,92.68,84241.0,76.8283,76.8366,76.82,76.8283,84241.0
2020-01-28 15:55:00,92.68,92.69,92.67,92.67,71257.0,76.8283,76.8366,76.82,76.82,71257.0
2020-01-29 09:30:00,92.8,92.83,92.8,92.81,43921.0,76.9278,76.9526,76.9278,76.936,43921.0
2020-01-29 09:35:00,92.81,92.84,92.81,92.84,26500.0,76.936,76.9609,76.936,76.9609,26500.0
2020-01-29 09:40:00,92.83,92.84,92.82,92.82,16785.0,76.9526,76.9609,76.9443,76.9443,16785.0
2020-01-29 09:45:00,92.83,92.85,92.83,92.84,40839.0,76.9526,76.9692,76.9526,76.9609,40839.0
2020-01-29 09:50:00,92.85,92.88,92.85,92.87,83036.0,76.9692,76.9941,76.9692,76.9858,83036.0
2020-01-29 09:55:00,92.87,92.9,92.87,92.88,27181.0,76.9858,77.0107,76.9858,76.9941,27181.0
2020-01-29 10:00:00,92.88,92.91,92.87,92.89,28680.0,76.9941,77.0189,76.9858,77.0024,28680.0
2020-01-29 10:05:00,92.89,92.89,92.86,92.87,7605.0,77.0024,77.0024,76.9775,76.9858,7605.0
2020-01-29 10:10:00,92.88,92.89,92.87,92.88,13201.0,76.9941,77.0024,76.9858,76.9941,13201.0
2020-01-29 10:15:00,92.88,92.88,92.86,92.87,14890.0,76.9941,76.9941,76.9775,76.9858,14890.0
2020-01-29 10:20:00,92.88,92.88,92.85,92.86,10022.0,76.9941,76.9941,76.9692,76.9775,10022.0
2020-01-29 10:25:00,92.86,92.87,92.85,92.87,20655.0,76.9775,76.9858,76.9692,76.9858,20655.0
2020-01-29 10:30:00,92.87,92.87,92.86,92.86,3468.0,76.9858,76.9858,76.9775,76.9775,3468.0
2020-01-29 10:35:00,92.87,92.87,92.84,92.85,7230.0,76.9858,76.9858,76.9609,76.9692,7230.0
2020-01-29 10:40:00,92.86,92.86,92.85,92.86,10165.0,76.9775,76.9775,76.9692,76.9775,10165.0
2020-01-29 10:45:00,92.86,92.87,92.85,92.87,4769.0,76.9775,76.9858,76.9692,76.9858,4769.0
2020-01-29 10:50:00,92.87,92.87,92.83,92.84,4455.0,76.9858,76.9858,76.9526,76.9609,4455.0
2020-01-29 10:55:00,92.84,92.85,92.83,92.84,249942.0,76.9609,76.9692,76.9526,76.9609,249942.0
2020-01-29 11:00:00,92.84,92.85,92.84,92.84,8218.0,76.9609,76.9692,76.9609,76.9609,8218.0
2020-01-29 11:05:00,92.84,92.86,92.84,92.86,27551.0,76.9609,76.9775,76.9609,76.9775,27551.0
2020-01-29 11:10:00,92.87,92.87,92.85,92.86,182648.0,76.9858,76.9858,76.9692,76.9775,182648.0
2020-01-29 11:15:00,92.86,92.86,92.85,92.86,57674.0,76.9775,76.9775,76.9692,76.9775,57674.0
2020-01-29 11:20:00,92.85,92.86,92.85,92.86,3791.0,76.9692,76.9775,76.9692,76.9775,3791.0
2020-01-29 11:25:00,92.86,92.86,92.85,92.86,8194.0,76.9775,76.9775,76.9692,76.9775,8194.0
2020-01-29 11:30:00,92.86,92.87,92.85,92.86,24744.0,76.9775,76.9858,76.9692,76.9775,24744.0
2020-01-29 11:35:00,92.87,92.87,92.86,92.87,7868.0,76.9858,76.9858,76.9775,76.9858,7868.0
2020-01-29 11:40:00,92.87,92.87,92.86,92.87,269860.0,76.9858,76.9858,76.9775,76.9858,269860.0
2020-01-29 11:45:00,92.86,92.87,92.85,92.86,55242.0,76.9775,76.9858,76.9692,76.9775,55242.0
2020-01-29 11:50:00,92.86,92.88,92.85,92.88,19391.0,76.9775,76.9941,76.9692,76.9941,19391.0
2020-01-29 11:55:00,92.88,92.89,92.87,92.89,13853.0,76.9941,77.0024,76.9858,77.0024,13853.0
2020-01-29 12:00:00,92.89,92.89,92.88,92.88,9480.0,77.0024,77.0024,76.9941,76.9941,9480.0
2020-01-29 12:05:00,92.89,92.89,92.87,92.88,25183.0,77.0024,77.0024,76.9858,76.9941,25183.0
2020-01-29 12:10:00,92.88,92.88,92.87,92.88,32233.0,76.9941,76.9941,76.9858,76.9941,32233.0
2020-01-29 12:15:00,92.88,92.88,92.87,92.88,7057.0,76.9941,76.9941,76.9858,76.9941,7057.0
2020-01-29 12:20:00,92.88,92.88,92.87,92.88,8315.0,76.9941,76.9941,76.9858,76.9941,8315.0
2020-01-29 12:25:00,92.88,92.88,92.87,92.88,10176.0,76.9941,76.9941,76.9858,76.9941,10176.0
2020-01-29 12:30:00,92.88,92.88,92.87,92.88,8961.0,76.9941,76.9941,76.9858,76.9941,8961.0
2020-01-29 12:35:00,92.88,92.88,92.86,92.87,8579.0,76.9941,76.9941,76.9775,76.9858,8579.0
2020-01-29 12:40:00,92.86,92.87,92.85,92.86,11926.0,76.9775,76.9858,76.9692,76.9775,11926.0
2020-01-29 12:45:00,92.86,92.86,92.85,92.86,19072.0,76.9775,76.9775,76.9692,76.9775,19072.0
2020-01-29 12:50:00,92.86,92.87,92.85,92.87,3359.0,76.9775,76.9858,76.9692,76.9858,3359.0
2020-01-29 12:55:00,92.87,92.87,92.86,92.87,3848.0,76.9858,76.9858,76.9775,76.9858,3848.0
2020-01-29 13:00:00,92.87,92.87,92.86,92.86,8324.0,76.9858,76.9858,76.9775,76.9775,8324.0
2020-01-29 13:05:00,92.87,92.87,92.86,92.87,2479.0,76.9858,76.9858,76.9775,76.9858,2479.0
2020-01-29 13:10:00,92.87,92.87,92.86,92.86,3861.0,76.9858,76.9858,76.9775,76.9775,3861.0
2020-01-29 13:15:00,92.87,92.87,92.86,92.87,3917.0,76.9858,76.9858,76.9775,76.9858,3917.0
2020-01-29 13:20:00,92.87,92.88,92.86,92.88,46171.0,76.9858,76.9941,76.9775,76.9941,46171.0
2020-01-29 13:25:00,92.88,92.88,92.87,92.88,9674.0,76.9941,76.9941,76.9858,76.9941,9674.0
2020-01-29 13:30:00,92.88,92.88,92.87,92.88,8737.0,76.9941,76.9941,76.9858,76.9941,8737.0
2020-01-29 13:35:00,92.88,92.88,92.86,92.88,21881.0,76.9941,76.9941,76.9775,76.9941,21881.0
2020-01-29 13:40:00,92.88,92.88,92.87,92.88,3290.0,76.9941,76.9941,76.9858,76.9941,3290.0
2020-01-29 13:45:00,92.88,92.88,92.87,92.88,41068.0,76.9941,76.9941,76.9858,76.9941,41068.0
2020-01-29 13:50:00,92.88,92.89,92.88,92.89,7412.0,76.9941,77.0024,76.9941,77.0024,7412.0
2020-01-29 13:55:00,92.89,92.89,92.87,92.87,15404.0,77.0024,77.0024,76.9858,76.9858,15404.0
2020-01-29 14:00:00,92.86,92.89,92.85,92.87,10682.0,76.9775,77.0024,76.9692,76.9858,10682.0
2020-01-29 14:05:00,92.88,92.9,92.87,92.9,43518.0,76.9941,77.0107,76.9858,77.0107,43518.0
2020-01-29 14:10:00,92.9,92.91,92.89,92.9,7569.0,77.0107,77.0189,77.0024,77.0107,7569.0
2020-01-29 14:15:00,92.91,92.91,92.9,92.91,9257.0,77.0189,77.0189,77.0107,77.0189,9257.0
2020-01-29 14:20:00,92.91,92.92,92.9,92.92,9032.0,77.0189,77.0272,77.0107,77.0272,9032.0
2020-01-29 14:25:00,92.92,92.93,92.91,92.91,54338.0,77.0272,77.0355,77.0189,77.0189,54338.0
2020-01-29 14:30:00,92.92,92.92,92.9,92.91,56782.0,77.0272,77.0272,77.0107,77.0189,56782.0
2020-01-29 14:35:00,92.91,92.93,92.9,92.92,24695.0,77.0189,77.0355,77.0107,77.0272,24695.0
2020-01-29 14:40:00,92.93,92.97,92.92,92.96,33773.0,77.0355,77.0687,77.0272,77.0604,33773.0
2020-01-29 14:45:00,92.97,92.97,92.92,92.94,15807.0,77.0687,77.0687,77.0272,77.0438,15807.0
2020-01-29 14:50:00,92.94,93.01,92.93,93.01,11134.0,77.0438,77.1018,77.0355,77.1018,11134.0
2020-01-29 14:55:00,93.0,93.0,92.97,92.97,21905.0,77.0935,77.0935,77.0687,77.0687,21905.0
2020-01-29 15:00:00,92.98,93.01,92.97,93.0,19840.0,77.077,77.1018,77.0687,77.0935,19840.0
2020-01-29 15:05:00,93.0,93.01,92.98,92.98,30047.0,77.0935,77.1018,77.077,77.077,30047.0
2020-01-29 15:10:00,92.98,93.0,92.96,93.0,333538.0,77.077,77.0935,77.0604,77.0935,333538.0
2020-01-29 15:15:00,93.0,93.01,92.97,92.98,19635.0,77.0935,77.1018,77.0687,77.077,19635.0
2020-01-29 15:20:00,92.98,92.98,92.97,92.97,22481.0,77.077,77.077,77.0687,77.0687,22481.0
2020-01-29 15:25:00,92.97,92.98,92.94,92.95,15601.0,77.0687,77.077,77.0438,77.0521,15601.0
2020-01-29 15:30:00,92.94,92.95,92.92,92.93,20017.0,77.0438,77.0521,77.0272,77.0355,20017.0
2020-01-29 15:35:00,92.93,92.93,92.92,92.93,11004.0,77.0355,77.0355,77.0272,77.0355,11004.0
2020-01-29 15:40:00,92.93,92.93,92.9,92.9,57943.0,77.0355,77.0355,77.0107,77.0107,57943.0
2020-01-29 15:45:00,92.91,92.91,92.9,92.91,31242.0,77.0189,77.0189,77.0107,77.0189,31242.0
2020-01-29 15:50:00,92.91,92.93,92.9,92.92,37752.0,77.0189,77.0355,77.0107,77.0272,37752.0
2020-01-29 15:55:00,92.92,92.92,92.91,92.91,10938.0,77.0272,77.0272,77.0189,77.0189,10938.0
2020-01-30 09:30:00,93.02,93.05,92.87,92.88,51051.0,77.1101,77.135,76.9858,76.9941,51051.0
2020-01-30 09:35:00,92.88,92.9,92.85,92.9,13204.0,76.9941,77.0107,76.9692,77.0107,13204.0
2020-01-30 09:40:00,92.9,92.91,92.9,92.91,5572.0,77.0107,77.0189,77.0107,77.0189,5572.0
2020-01-30 09:45:00,92.92,92.93,92.9,92.92,18357.0,77.0272,77.0355,77.0107,77.0272,18357.0
2020-01-30 09:50:00,92.93,92.93,92.92,92.93,10612.0,77.0355,77.0355,77.0272,77.0355,10612.0
2020-01-30 09:55:00,92.93,92.94,92.92,92.93,9239.0,77.0355,77.0438,77.0272,77.0355,9239.0
2020-01-30 10:00:00,92.93,92.97,92.93,92.96,13408.0,77.0355,77.0687,77.0355,77.0604,13408.0
2020-01-30 10:05:00,92.96,92.97,92.94,92.95,10397.0,77.0604,77.0687,77.0438,77.0521,10397.0
2020-01-30 10:10:00,92.95,92.98,92.94,92.98,11784.0,77.0521,77.077,77.0438,77.077,11784.0
2020-01-30 10:15:00,92.98,92.98,92.97,92.98,11798.0,77.077,77.077,77.0687,77.077,11798.0
2020-01-30 10:20:00,92.98,92.98,92.97,92.98,7860.0,77.077,77.077,77.0687,77.077,7860.0
2020-01-30 10:25:00,92.98,92.98,92.95,92.95,13108.0,77.077,77.077,77.0521,77.0521,13108.0
2020-01-30 10:30:00,92.96,93.0,92.96,93.0,10872.0,77.0604,77.0935,77.0604,77.0935,10872.0
2020-01-30 10:35:00,93.0,93.03,93.0,93.03,11168.0,77.0935,77.1184,77.0935,77.1184,11168.0
2020-01-30 10:40:00,93.03,93.05,93.01,93.01,76896.0,77.1184,77.135,77.1018,77.1018,76896.0
2020-01-30 10:45:00,93.01,93.02,92.99,93.0,15199.0,77.1018,77.1101,77.0853,77.0935,15199.0
2020-01-30 10:50:00,93.0,93.03,93.0,93.02,3571.0,77.0935,77.1184,77.0935,77.1101,3571.0
2020-01-30 10:55:00,93.03,93.05,93.02,93.05,11814.0,77.1184,77.135,77.1101,77.135,11814.0
2020-01-30 11:00:00,93.05,93.05,93.0,93.02,14379.0,77.135,77.135,77.0935,77.1101,14379.0
2020-01-30 11:05:00,93.01,93.01,92.99,93.01,7081.0,77.1018,77.1018,77.0853,77.1018,7081.0
2020-01-30 11:10:00,93.02,93.02,93.01,93.02,9846.0,77.1101,77.1101,77.1018,77.1101,9846.0
2020-01-30 11:15:00,93.02,93.02,93.01,93.01,19446.0,77.1101,77.1101,77.1018,77.1018,19446.0
2020-01-30 11:20:00,93.01,93.02,92.98,92.98,17089.0,77.1018,77.1101,77.077,77.077,17089.0
2020-01-30 11:25:00,92.99,93.01,92.98,93.01,34693.0,77.0853,77.1018,77.077,77.1018,34693.0
2020-01-30 11:30:00,93.01,93.02,93.0,93.01,34414.0,77.1018,77.1101,77.0935,77.1018,34414.0
2020-01-30 11:35:00,93.02,93.02,93.0,93.0,11170.0,77.1101,77.1101,77.0935,77.0935,11170.0
2020-01-30 11:40:00,93.0,93.01,93.0,93.01,33296.0,77.0935,77.1018,77.0935,77.1018,33296.0
2020-01-30 11:45:00,93.0,93.02,92.99,92.99,15085.0,77.0935,77.1101,77.0853,77.0853,15085.0
2020-01-30 11:50:00,92.99,93.0,92.96,92.97,19511.0,77.0853,77.0935,77.0604,77.0687,19511.0
2020-01-30 11:55:00,92.97,93.0,92.97,93.0,8928.0,77.0687,77.0935,77.0687,77.0935,8928.0
2020-01-30 12:00:00,93.01,93.02,93.0,93.0,23608.0,77.1018,77.1101,77.0935,77.0935,23608.0
2020-01-30 12:05:00,93.0,93.01,92.99,93.01,11149.0,77.0935,77.1018,77.0853,77.1018,11149.0
2020-01-30 12:10:00,93.0,93.03,93.0,93.03,21629.0,77.0935,77.1184,77.0935,77.1184,21629.0
2020-01-30 12:15:00,93.03,93.04,93.02,93.04,17662.0,77.1184,77.1267,77.1101,77.1267,17662.0
2020-01-30 12:20:00,93.04,93.05,93.03,93.04,21400.0,77.1267,77.135,77.1184,77.1267,21400.0
2020-01-30 12:25:00,93.04,93.05,93.03,93.05,4906.0,77.1267,77.135,77.1184,77.135,4906.0
2020-01-30 12:30:00,93.04,93.05,93.04,93.05,3206.0,77.1267,77.135,77.1267,77.135,3206.0
2020-01-30 12:35:00,93.05,93.08,93.04,93.06,11479.0,77.135,77.1599,77.1267,77.1433,11479.0
2020-01-30 12:40:00,93.06,93.09,93.06,93.09,9142.0,77.1433,77.1682,77.1433,77.1682,9142.0
2020-01-30 12:45:00,93.09,93.11,93.08,93.11,7331.0,77.1682,77.1847,77.1599,77.1847,7331.0
2020-01-30 12:50:00,93.11,93.11,93.07,93.07,17041.0,77.1847,77.1847,77.1516,77.1516,17041.0
2020-01-30 12:55:00,93.07,93.09,93.07,93.08,8520.0,77.1516,77.1682,77.1516,77.1599,8520.0
2020-01-30 13:00:00,93.09,93.09,93.08,93.09,8266.0,77.1682,77.1682,77.1599,77.1682,8266.0
2020-01-30 13:05:00,93.09,93.1,93.08,93.09,16021.0,77.1682,77.1764,77.1599,77.1682,16021.0
2020-01-30 13:10:00,93.09,93.1,93.07,93.07,35823.0,77.1682,77.1764,77.1516,77.1516,35823.0
2020-01-30 13:15:00,93.08,93.08,93.07,93.08,4477.0,77.1599,77.1599,77.1516,77.1599,4477.0
2020-01-30 13:20:00,93.09,93.09,93.07,93.09,34328.0,77.1682,77.1682,77.1516,77.1682,34328.0
2020-01-30 13:25:00,93.09,93.09,93.08,93.08,7762.0,77.1682,77.1682,77.1599,77.1599,7762.0
2020-01-30 13:30:00,93.08,93.09,93.07,93.08,5282.0,77.1599,77.1682,77.1516,77.1599,5282.0
2020-01-30 13:35:00,93.08,93.09,93.07,93.08,4582.0,77.1599,77.1682,77.1516,77.1599,4582.0
2020-01-30 13:40:00,93.09,93.09,93.06,93.06,6335.0,77.1682,77.1682,77.1433,77.1433,6335.0
2020-01-30 13:45:00,93.07,93.08,93.06,93.08,23841.0,77.1516,77.1599,77.1433,77.1599,23841.0
2020-01-30 13:50:00,93.09,93.09,93.07,93.08,6939.0,77.1682,77.1682,77.1516,77.1599,6939.0
2020-01-30 13:55:00,93.07,93.08,93.06,93.08,9031.0,77.1516,77.1599,77.1433,77.1599,9031.0
2020-01-30 14:00:00,93.08,93.09,93.07,93.09,15737.0,77.1599,77.1682,77.1516,77.1682,15737.0
2020-01-30 14:05:00,93.09,93.1,93.06,93.06,20663.0,77.1682,77.1764,77.1433,77.1433,20663.0
2020-01-30 14:10:00,93.06,93.08,93.06,93.08,9777.0,77.1433,77.1599,77.1433,77.1599,9777.0
2020-01-30 14:15:00,93.08,93.08,93.07,93.08,24526.0,77.1599,77.1599,77.1516,77.1599,24526.0
2020-01-30 14:20:00,93.08,93.1,93.07,93.1,41470.0,77.1599,77.1764,77.1516,77.1764,41470.0
2020-01-30 14:25:00,93.09,93.1,93.08,93.09,18623.0,77.1682,77.1764,77.1599,77.1682,18623.0
2020-01-30 14:30:00,93.09,93.12,93.08,93.12,12813.0,77.1682,77.193,77.1599,77.193,12813.0
2020-01-30 14:35:00,93.12,93.12,93.11,93.11,20715.0,77.193,77.193,77.1847,77.1847,20715.0
2020-01-30 14:40:00,93.11,93.15,93.09,93.13,64720.0,77.1847,77.2179,77.1682,77.2013,64720.0
2020-01-30 14:45:00,93.14,93.14,93.08,93.11,78472.0,77.2096,77.2096,77.1599,77.1847,78472.0
2020-01-30 14:50:00,93.1,93.12,93.09,93.09,19100.0,77.1764,77.193,77.1682,77.1682,19100.0
2020-01-30 14:55:00,93.1,93.1,93.03,93.06,64482.0,77.1764,77.1764,77.1184,77.1433,64482.0
2020-01-30 15:00:00,93.07,93.07,93.03,93.04,72205.0,77.1516,77.1516,77.1184,77.1267,72205.0
2020-01-30 15:05:00,93.03,93.06,93.03,93.06,24596.0,77.1184,77.1433,77.1184,77.1433,24596.0
2020-01-30 15:10:00,93.05,93.06,93.05,93.06,15115.0,77.135,77.1433,77.135,77.1433,15115.0
2020-01-30 15:15:00,93.06,93.06,93.03,93.04,37228.0,77.1433,77.1433,77.1184,77.1267,37228.0
2020-01-30 15:20:00,93.04,93.04,93.03,93.04,23464.0,77.1267,77.1267,77.1184,77.1267,23464.0
2020-01-30 15:25:00,93.04,93.05,93.03,93.04,22703.0,77.1267,77.135,77.1184,77.1267,22703.0
2020-01-30 15:30:00,93.04,93.04,93.03,93.04,21001.0,77.1267,77.1267,77.1184,77.1267,21001.0
2020-01-30 15:35:00,93.04,93.05,93.03,93.03,67693.0,77.1267,77.135,77.1184,77.1184,67693.0
2020-01-30 15:40:00,93.04,93.05,93.02,93.05,61170.0,77.1267,77.135,77.1101,77.135,61170.0
2020-01-30 15:45:00,93.04,93.05,93.03,93.04,26648.0,77.1267,77.135,77.1184,77.1267,26648.0
2020-01-30 15:50:00,93.04,93.04,93.02,93.04,71472.0,77.1267,77.1267,77.1101,77.1267,71472.0
2020-01-30 15:55:00,93.04,93.05,93.03,93.04,62235.0,77.1267,77.135,77.1184,77.1267,62235.0
2020-01-31 09:30:00,93.15,93.15,93.12,93.14,45209.0,77.2179,77.2179,77.193,77.2096,45209.0
2020-01-31 09:35:00,93.14,93.15,93.1,93.11,18573.0,77.2096,77.2179,77.1764,77.1847,18573.0
2020-01-31 09:40:00,93.11,93.16,93.11,93.16,38485.0,77.1847,77.2262,77.1847,77.2262,38485.0
2020-01-31 09:45:00,93.17,93.18,93.16,93.17,10693.0,77.2345,77.2428,77.2262,77.2345,10693.0
2020-01-31 09:50:00,93.16,93.18,93.14,93.15,18926.0,77.2262,77.2428,77.2096,77.2179,18926.0
2020-01-31 09:55:00,93.15,93.15,93.13,93.14,8331.0,77.2179,77.2179,77.2013,77.2096,8331.0
2020-01-31 10:00:00,93.14,93.16,93.13,93.15,22417.0,77.2096,77.2262,77.2013,77.2179,22417.0
2020-01-31 10:05:00,93.14,93.16,93.13,93.16,45765.0,77.2096,77.2262,77.2013,77.2262,45765.0
2020-01-31 10:10:00,93.16,93.16,93.1,93.11,23112.0,77.2262,77.2262,77.1764,77.1847,23112.0
2020-01-31 10:15:00,93.11,93.13,93.1,93.12,8571.0,77.1847,77.2013,77.1764,77.193,8571.0
2020-01-31 10:20:00,93.12,93.13,93.1,93.13,12337.0,77.193,77.2013,77.1764,77.2013,12337.0
2020-01-31 10:25:00,93.13,93.13,93.1,93.12,51994.0,77.2013,77.2013,77.1764,77.193,51994.0
2020-01-31 10:30:00,93.12,93.12,93.11,93.12,16991.0,77.193,77.193,77.1847,77.193,16991.0
2020-01-31 10:35:00,93.11,93.11,93.1,93.11,8960.0,77.1847,77.1847,77.1764,77.1847,8960.0
2020-01-31 10:40:00,93.11,93.11,93.1,93.11,11052.0,77.1847,77.1847,77.1764,77.1847,11052.0
2020-01-31 10:45:00,93.11,93.12,93.1,93.12,5071.0,77.1847,77.193,77.1764,77.193,5071.0
2020-01-31 10:50:00,93.12,93.14,93.1,93.11,13656.0,77.193,77.2096,77.1764,77.1847,13656.0
2020-01-31 10:55:00,93.11,93.12,93.09,93.1,61519.0,77.1847,77.193,77.1682,77.1764,61519.0
2020-01-31 11:00:00,93.1,93.13,93.09,93.13,18827.0,77.1764,77.2013,77.1682,77.2013,18827.0
2020-01-31 11:05:00,93.12,93.14,93.12,93.14,15093.0,77.193,77.2096,77.193,77.2096,15093.0
2020-01-31 11:10:00,93.15,93.16,93.13,93.15,25103.0,77.2179,77.2262,77.2013,77.2179,25103.0
2020-01-31 11:15:00,93.15,93.17,93.14,93.14,66887.0,77.2179,77.2345,77.2096,77.2096,66887.0
2020-01-31 11:20:00,93.15,93.18,93.15,93.18,12130.0,77.2179,77.2428,77.2179,77.2428,12130.0
2020-01-31 11:25:00,93.18,93.19,93.17,93.17,20620.0,77.2428,77.2511,77.2345,77.2345,20620.0
2020-01-31 11:30:00,93.18,93.19,93.17,93.18,9656.0,77.2428,77.2511,77.2345,77.2428,9656.0
2020-01-31 11:35:00,93.19,93.19,93.16,93.17,9820.0,77.2511,77.2511,77.2262,77.2345,9820.0
2020-01-31 11:40:00,93.18,93.18,93.16,93.17,12742.0,77.2428,77.2428,77.2262,77.2345,12742.0
2020-01-31 11:45:00,93.17,93.17,93.16,93.16,10710.0,77.2345,77.2345,77.2262,77.2262,10710.0
2020-01-31 11:50:00,93.16,93.17,93.15,93.15,17427.0,77.2262,77.2345,77.2179,77.2179,17427.0
2020-01-31 11:55:00,93.15,93.16,93.14,93.14,83351.0,77.2179,77.2262,77.2096,77.2096,83351.0
2020-01-31 12:00:00,93.15,93.18,93.15,93.16,16371.0,77.2179,77.2428,77.2179,77.2262,16371.0
2020-01-31 12:05:00,93.15,93.16,93.15,93.16,5873.0,77.2179,77.2262,77.2179,77.2262,5873.0
2020-01-31 12:10:00,93.16,93.17,93.16,93.17,4922.0,77.2262,77.2345,77.2262,77.2345,4922.0
2020-01-31 12:15:00,93.17,93.18,93.16,93.17,20925.0,77.2345,77.2428,77.2262,77.2345,20925.0
2020-01-31 12:20:00,93.17,93.18,93.17,93.18,9486.0,77.2345,77.2428,77.2345,77.2428,9486.0
2020-01-31 12:25:00,93.19,93.19,93.18,93.19,5475.0,77.2511,77.2511,77.2428,77.2511,5475.0
2020-01-31 12:30:00,93.18,93.19,93.18,93.18,10643.0,77.2428,77.2511,77.2428,77.2428,10643.0
2020-01-31 12:35:00,93.19,93.21,93.18,93.18,31494.0,77.2511,77.2676,77.2428,77.2428,31494.0
2020-01-31 12:40:00,93.18,93.21,93.16,93.17,164275.0,77.2428,77.2676,77.2262,77.2345,164275.0
2020-01-31 12:45:00,93.17,93.19,93.17,93.18,10115.0,77.2345,77.2511,77.2345,77.2428,10115.0
2020-01-31 12:50:00,93.19,93.2,93.16,93.17,18150.0,77.2511,77.2593,77.2262,77.2345,18150.0
2020-01-31 12:55:00,93.16,93.18,93.16,93.17,14078.0,77.2262,77.2428,77.2262,77.2345,14078.0
2020-01-31 13:00:00,93.16,93.17,93.15,93.17,19061.0,77.2262,77.2345,77.2179,77.2345,19061.0
2020-01-31 13:05:00,93.16,93.17,93.16,93.17,17625.0,77.2262,77.2345,77.2262,77.2345,17625.0
2020-01-31 13:10:00,93.16,93.17,93.15,93.16,83422.0,77.2262,77.2345,77.2179,77.2262,83422.0
2020-01-31 13:15:00,93.16,93.17,93.14,93.16,37197.0,77.2262,77.2345,77.2096,77.2262,37197.0
2020-01-31 13:20:00,93.16,93.16,93.15,93.15,23362.0,77.2262,77.2262,77.2179,77.2179,23362.0
2020-01-31 13:25:00,93.16,93.17,93.15,93.17,18692.0,77.2262,77.2345,77.2179,77.2345,18692.0
2020-01-31 13:30:00,93.17,93.18,93.16,93.18,21018.0,77.2345,77.2428,77.2262,77.2428,21018.0
2020-01-31 13:35:00,93.18,93.18,93.17,93.18,7044.0,77.2428,77.2428,77.2345,77.2428,7044.0
2020-01-31 13:40:00,93.18,93.18,93.17,93.18,10934.0,77.2428,77.2428,77.2345,77.2428,10934.0
2020-01-31 13:45:00,93.18,93.18,93.17,93.18,8112.0,77.2428,77.2428,77.2345,77.2428,8112.0
2020-01-31 13:50:00,93.18,93.18,93.16,93.16,32259.0,77.2428,77.2428,77.2262,77.2262,32259.0
2020-01-31 13:55:00,93.16,93.17,93.15,93.17,17824.0,77.2262,77.2345,77.2179,77.2345,17824.0
2020-01-31 14:00:00,93.17,93.17,93.16,93.16,13676.0,77.2345,77.2345,77.2262,77.2262,13676.0
2020-01-31 14:05:00,93.17,93.17,93.16,93.17,27240.0,77.2345,77.2345,77.2262,77.2345,27240.0
2020-01-31 14:10:00,93.16,93.19,93.16,93.18,22178.0,77.2262,77.2511,77.2262,77.2428,22178.0
2020-01-31 14:15:00,93.18,93.19,93.17,93.18,11503.0,77.2428,77.2511,77.2345,77.2428,11503.0
2020-01-31 14:20:00,93.19,93.19,93.18,93.18,57531.0,77.2511,77.2511,77.2428,77.2428,57531.0
2020-01-31 14:25:00,93.19,93.22,93.19,93.21,10015.0,77.2511,77.2759,77.2511,77.2676,10015.0
2020-01-31 14:30:00,93.21,93.22,93.21,93.22,15386.0,77.2676,77.2759,77.2676,77.2759,15386.0
2020-01-31 14:35:00,93.22,93.22,93.21,93.22,6810.0,77.2759,77.2759,77.2676,77.2759,6810.0
2020-01-31 14:40:00,93.22,93.22,93.21,93.21,13826.0,77.2759,77.2759,77.2676,77.2676,13826.0
2020-01-31 14:45:00,93.21,93.24,93.2,93.23,23150.0,77.2676,77.2925,77.2593,77.2842,23150.0
2020-01-31 14:50:00,93.23,93.28,93.23,93.28,21013.0,77.2842,77.3257,77.2842,77.3257,21013.0
2020-01-31 14:55:00,93.28,93.29,93.23,93.25,30770.0,77.3257,77.3339,77.2842,77.3008,30770.0
2020-01-31 15:00:00,93.25,93.28,93.25,93.28,37006.0,77.3008,77.3257,77.3008,77.3257,37006.0
2020-01-31 15:05:00,93.27,93.28,93.26,93.26,10206.0,77.3174,77.3257,77.3091,77.3091,10206.0
2020-01-31 15:10:00,93.27,93.28,93.26,93.28,9925.0,77.3174,77.3257,77.3091,77.3257,9925.0
2020-01-31 15:15:00,93.28,93.28,93.27,93.28,38913.0,77.3257,77.3257,77.3174,77.3257,38913.0
2020-01-31 15:20:00,93.28,93.28,93.27,93.28,27704.0,77.3257,77.3257,77.3174,77.3257,27704.0
2020-01-31 15:25:00,93.27,93.29,93.27,93.29,62607.0,77.3174,77.3339,77.3174,77.3339,62607.0
2020-01-31 15:30:00,93.28,93.29,93.27,93.27,45132.0,77.3257,77.3339,77.3174,77.3174,45132.0
2020-01-31 15:35:00,93.27,93.28,93.27,93.28,28266.0,77.3174,77.3257,77.3174,77.3257,28266.0
2020-01-31 15:40:00,93.28,93.28,93.26,93.27,80770.0,77.3257,77.3257,77.3091,77.3174,80770.0
2020-01-31 15:45:00,93.27,93.32,93.26,93.31,171406.0,77.3174,77.3588,77.3091,77.3505,171406.0
2020-01-31 15:50:00,93.31,93.33,93.3,93.31,98815.0,77.3505,77.3671,77.3422,77.3505,98815.0
2020-01-31 15:55:00,93.31,93.33,93.3,93.3,22686.0,77.3505,77.3671,77.3422,77.3422,22686.0
2020-02-03 09:30:00,92.94,92.94,92.88,92.9,62692.0,77.2366,77.2366,77.1867,77.2033,62692.0
2020-02-03 09:35:00,92.91,92.98,92.9,92.98,115129.0,77.2116,77.2698,77.2033,77.2698,115129.0
2020-02-03 09:40:00,92.98,93.0,92.97,93.0,58079.0,77.2698,77.2864,77.2615,77.2864,58079.0
2020-02-03 09:45:00,93.0,93.0,92.98,92.99,72730.0,77.2864,77.2864,77.2698,77.2781,72730.0
2020-02-03 09:50:00,92.98,92.99,92.97,92.98,46662.0,77.2698,77.2781,77.2615,77.2698,46662.0
2020-02-03 09:55:00,92.99,93.01,92.98,93.0,12993.0,77.2781,77.2947,77.2698,77.2864,12993.0
2020-02-03 10:00:00,93.0,93.0,92.86,92.87,118221.0,77.2864,77.2864,77.1701,77.1784,118221.0
2020-02-03 10:05:00,92.88,92.94,92.88,92.93,22503.0,77.1867,77.2366,77.1867,77.2283,22503.0
2020-02-03 10:10:00,92.92,92.92,92.88,92.89,10542.0,77.2199,77.2199,77.1867,77.195,10542.0
2020-02-03 10:15:00,92.89,92.92,92.88,92.9,15749.0,77.195,77.2199,77.1867,77.2033,15749.0
2020-02-03 10:20:00,92.9,92.91,92.88,92.88,32510.0,77.2033,77.2116,77.1867,77.1867,32510.0
2020-02-03 10:25:00,92.88,92.88,92.85,92.86,12014.0,77.1867,77.1867,77.1618,77.1701,12014.0
2020-02-03 10:30:00,92.86,92.9,92.86,92.9,30278.0,77.1701,77.2033,77.1701,77.2033,30278.0
2020-02-03 10:35:00,92.9,92.9,92.86,92.87,8526.0,77.2033,77.2033,77.1701,77.1784,8526.0
2020-02-03 10:40:00,92.87,92.9,92.86,92.89,44214.0,77.1784,77.2033,77.1701,77.195,44214.0
2020-02-03 10:45:00,92.9,92.91,92.88,92.91,24395.0,77.2033,77.2116,77.1867,77.2116,24395.0
2020-02-03 10:50:00,92.92,92.96,92.91,92.95,114308.0,77.2199,77.2532,77.2116,77.2449,114308.0
2020-02-03 10:55:00,92.95,92.95,92.92,92.93,28234.0,77.2449,77.2449,77.2199,77.2283,28234.0
2020-02-03 11:00:00,92.93,92.93,92.91,92.92,15542.0,77.2283,77.2283,77.2116,77.2199,15542.0
2020-02-03 11:05:00,92.92,92.94,92.92,92.93,29618.0,77.2199,77.2366,77.2199,77.2283,29618.0
2020-02-03 11:10:00,92.93,92.94,92.92,92.94,4611.0,77.2283,77.2366,77.2199,77.2366,4611.0
2020-02-03 11:15:00,92.94,92.95,92.93,92.94,19793.0,77.2366,77.2449,77.2283,77.2366,19793.0
2020-02-03 11:20:00,92.94,92.95,92.93,92.94,18694.0,77.2366,77.2449,77.2283,77.2366,18694.0
2020-02-03 11:25:00,92.94,92.96,92.93,92.95,8249.0,77.2366,77.2532,77.2283,77.2449,8249.0
2020-02-03 11:30:00,92.95,92.95,92.93,92.95,15407.0,77.2449,77.2449,77.2283,77.2449,15407.0
2020-02-03 11:35:00,92.95,92.98,92.95,92.97,23781.0,77.2449,77.2698,77.2449,77.2615,23781.0
2020-02-03 11:40:00,92.98,93.04,92.97,93.02,8322.0,77.2698,77.3197,77.2615,77.303,8322.0
2020-02-03 11:45:00,93.02,93.03,93.01,93.03,15527.0,77.303,77.3114,77.2947,77.3114,15527.0
2020-02-03 11:50:00,93.03,93.05,93.02,93.04,19962.0,77.3114,77.328,77.303,77.3197,19962.0
2020-02-03 11:55:00,93.03,93.03,92.98,93.0,17494.0,77.3114,77.3114,77.2698,77.2864,17494.0
2020-02-03 12:00:00,93.0,93.03,92.99,93.01,18747.0,77.2864,77.3114,77.2781,77.2947,18747.0
2020-02-03 12:05:00,93.0,93.02,93.0,93.02,34162.0,77.2864,77.303,77.2864,77.303,34162.0
2020-02-03 12:10:00,93.02,93.02,93.01,93.01,10125.0,77.303,77.303,77.2947,77.2947,10125.0
2020-02-03 12:15:00,93.0,93.0,92.98,93.0,10855.0,77.2864,77.2864,77.2698,77.2864,10855.0
2020-02-03 12:20:00,93.0,93.0,92.97,92.98,13461.0,77.2864,77.2864,77.2615,77.2698,13461.0
2020-02-03 12:25:00,92.98,92.99,92.96,92.99,20088.0,77.2698,77.2781,77.2532,77.2781,20088.0
2020-02-03 12:30:00,92.98,92.99,92.97,92.98,4960.0,77.2698,77.2781,77.2615,77.2698,4960.0
2020-02-03 12:35:00,92.99,92.99,92.98,92.99,3928.0,77.2781,77.2781,77.2698,77.2781,3928.0
2020-02-03 12:40:00,92.98,92.99,92.98,92.98,5776.0,77.2698,77.2781,77.2698,77.2698,5776.0
2020-02-03 12:45:00,92.98,92.99,92.97,92.98,5229.0,77.2698,77.2781,77.2615,77.2698,5229.0
2020-02-03 12:50:00,92.98,92.99,92.97,92.97,11603.0,77.2698,77.2781,77.2615,77.2615,11603.0
2020-02-03 12:55:00,92.98,92.98,92.97,92.98,7457.0,77.2698,77.2698,77.2615,77.2698,7457.0
2020-02-03 13:00:00,92.98,92.98,92.97,92.98,16806.0,77.2698,77.2698,77.2615,77.2698,16806.0
2020-02-03 13:05:00,92.98,93.0,92.97,93.0,25701.0,77.2698,77.2864,77.2615,77.2864,25701.0
2020-02-03 13:10:00,93.0,93.02,92.99,93.01,7771.0,77.2864,77.303,77.2781,77.2947,7771.0
2020-02-03 13:15:00,93.02,93.03,93.0,93.03,9761.0,77.303,77.3114,77.2864,77.3114,9761.0
2020-02-03 13:20:00,93.03,93.03,93.01,93.02,10403.0,77.3114,77.3114,77.2947,77.303,10403.0
2020-02-03 13:25:00,93.03,93.03,93.01,93.02,6701.0,77.3114,77.3114,77.2947,77.303,6701.0
2020-02-03 13:30:00,93.02,93.02,93.01,93.02,3635.0,77.303,77.303,77.2947,77.303,3635.0
2020-02-03 13:35:00,93.02,93.02,93.01,93.01,19881.0,77.303,77.303,77.2947,77.2947,19881.0
2020-02-03 13:40:00,93.02,93.03,93.01,93.02,7987.0,77.303,77.3114,77.2947,77.303,7987.0
2020-02-03 13:45:00,93.02,93.03,93.02,93.02,24645.0,77.303,77.3114,77.303,77.303,24645.0
2020-02-03 13:50:00,93.03,93.03,93.02,93.02,12707.0,77.3114,77.3114,77.303,77.303,12707.0
2020-02-03 13:55:00,93.02,93.03,93.01,93.02,40572.0,77.303,77.3114,77.2947,77.303,40572.0
2020-02-03 14:00:00,93.02,93.03,93.01,93.03,21954.0,77.303,77.3114,77.2947,77.3114,21954.0
2020-02-03 14:05:00,93.02,93.03,93.02,93.03,14469.0,77.303,77.3114,77.303,77.3114,14469.0
2020-02-03 14:10:00,93.03,93.03,93.02,93.02,9119.0,77.3114,77.3114,77.303,77.303,9119.0
2020-02-03 14:15:00,93.03,93.03,93.02,93.03,7789.0,77.3114,77.3114,77.303,77.3114,7789.0
2020-02-03 14:20:00,93.03,93.03,93.01,93.02,19206.0,77.3114,77.3114,77.2947,77.303,19206.0
2020-02-03 14:25:00,93.01,93.04,93.01,93.03,7791.0,77.2947,77.3197,77.2947,77.3114,7791.0
2020-02-03 14:30:00,93.04,93.04,93.01,93.02,23038.0,77.3197,77.3197,77.2947,77.303,23038.0
2020-02-03 14:35:00,93.02,93.02,93.01,93.02,5984.0,77.303,77.303,77.2947,77.303,5984.0
2020-02-03 14:40:00,93.02,93.02,93.01,93.02,8463.0,77.303,77.303,77.2947,77.303,8463.0
2020-02-03 14:45:00,93.02,93.02,93.01,93.02,12008.0,77.303,77.303,77.2947,77.303,12008.0
2020-02-03 14:50:00,93.01,93.02,93.0,93.02,11683.0,77.2947,77.303,77.2864,77.303,11683.0
2020-02-03 14:55:00,93.01,93.05,93.01,93.05,11504.0,77.2947,77.328,77.2947,77.328,11504.0
2020-02-03 15:00:00,93.05,93.05,93.03,93.04,8278.0,77.328,77.328,77.3114,77.3197,8278.0
2020-02-03 15:05:00,93.03,93.04,93.01,93.01,18172.0,77.3114,77.3197,77.2947,77.2947,18172.0
2020-02-03 15:10:00,93.01,93.01,93.0,93.0,3148.0,77.2947,77.2947,77.2864,77.2864,3148.0
2020-02-03 15:15:00,93.01,93.01,93.0,93.01,7048.0,77.2947,77.2947,77.2864,77.2947,7048.0
2020-02-03 15:20:00,93.01,93.01,93.0,93.01,8331.0,77.2947,77.2947,77.2864,77.2947,8331.0
2020-02-03 15:25:00,93.01,93.01,92.98,92.98,46323.0,77.2947,77.2947,77.2698,77.2698,46323.0
2020-02-03 15:30:00,92.98,93.0,92.98,92.98,38558.0,77.2698,77.2864,77.2698,77.2698,38558.0
2020-02-03 15:35:00,92.99,93.0,92.98,93.0,9166.0,77.2781,77.2864,77.2698,77.2864,9166.0
2020-02-03 15:40:00,92.99,93.0,92.99,93.0,14761.0,77.2781,77.2864,77.2781,77.2864,14761.0
2020-02-03 15:45:00,93.0,93.01,92.99,93.01,33385.0,77.2864,77.2947,77.2781,77.2947,33385.0
2020-02-03 15:50:00,93.01,93.01,92.99,93.01,16410.0,77.2947,77.2947,77.2781,77.2947,16410.0
2020-02-03 15:55:00,93.01,93.01,92.99,93.0,20235.0,77.2947,77.2947,77.2781,77.2864,20235.0
2020-02-04 09:30:00,92.8,92.82,92.77,92.8,40142.0,77.1202,77.1368,77.0953,77.1202,40142.0
2020-02-04 09:35:00,92.79,92.79,92.76,92.78,11268.0,77.1119,77.1119,77.087,77.1036,11268.0
2020-02-04 09:40:00,92.78,92.81,92.78,92.81,29225.0,77.1036,77.1285,77.1036,77.1285,29225.0
2020-02-04 09:45:00,92.8,92.81,92.73,92.73,26296.0,77.1202,77.1285,77.062,77.062,26296.0
2020-02-04 09:50:00,92.74,92.75,92.73,92.73,16682.0,77.0704,77.0787,77.062,77.062,16682.0
2020-02-04 09:55:00,92.73,92.75,92.72,92.72,10558.0,77.062,77.0787,77.0537,77.0537,10558.0
2020-02-04 10:00:00,92.72,92.77,92.72,92.76,19328.0,77.0537,77.0953,77.0537,77.087,19328.0
2020-02-04 10:05:00,92.76,92.79,92.75,92.76,51098.0,77.087,77.1119,77.0787,77.087,51098.0
2020-02-04 10:10:00,92.76,92.77,92.75,92.77,30285.0,77.087,77.0953,77.0787,77.0953,30285.0
2020-02-04 10:15:00,92.76,92.77,92.75,92.76,15255.0,77.087,77.0953,77.0787,77.087,15255.0
2020-02-04 10:20:00,92.76,92.76,92.74,92.74,15817.0,77.087,77.087,77.0704,77.0704,15817.0
2020-02-04 10:25:00,92.75,92.75,92.72,92.73,11450.0,77.0787,77.0787,77.0537,77.062,11450.0
2020-02-04 10:30:00,92.73,92.74,92.72,92.73,91856.0,77.062,77.0704,77.0537,77.062,91856.0
2020-02-04 10:35:00,92.74,92.75,92.72,92.73,10318.0,77.0704,77.0787,77.0537,77.062,10318.0
2020-02-04 10:40:00,92.73,92.74,92.72,92.72,9231.0,77.062,77.0704,77.0537,77.0537,9231.0
2020-02-04 10:45:00,92.73,92.74,92.71,92.73,19990.0,77.062,77.0704,77.0454,77.062,19990.0
2020-02-04 10:50:00,92.73,92.76,92.73,92.75,30009.0,77.062,77.087,77.062,77.0787,30009.0
2020-02-04 10:55:00,92.74,92.76,92.73,92.75,48151.0,77.0704,77.087,77.062,77.0787,48151.0
2020-02-04 11:00:00,92.75,92.78,92.75,92.78,19948.0,77.0787,77.1036,77.0787,77.1036,19948.0
2020-02-04 11:05:00,92.77,92.78,92.77,92.78,8914.0,77.0953,77.1036,77.0953,77.1036,8914.0
2020-02-04 11:10:00,92.78,92.79,92.77,92.78,32251.0,77.1036,77.1119,77.0953,77.1036,32251.0
2020-02-04 11:15:00,92.78,92.79,92.77,92.79,23599.0,77.1036,77.1119,77.0953,77.1119,23599.0
2020-02-04 11:20:00,92.79,92.79,92.77,92.78,8575.0,77.1119,77.1119,77.0953,77.1036,8575.0
2020-02-04 11:25:00,92.77,92.78,92.75,92.78,35174.0,77.0953,77.1036,77.0787,77.1036,35174.0
2020-02-04 11:30:00,92.78,92.8,92.77,92.8,31991.0,77.1036,77.1202,77.0953,77.1202,31991.0
2020-02-04 11:35:00,92.8,92.8,92.77,92.77,8802.0,77.1202,77.1202,77.0953,77.0953,8802.0
2020-02-04 11:40:00,92.78,92.78,92.77,92.78,4537.0,77.1036,77.1036,77.0953,77.1036,4537.0
2020-02-04 11:45:00,92.77,92.81,92.77,92.81,16606.0,77.0953,77.1285,77.0953,77.1285,16606.0
2020-02-04 11:50:00,92.81,92.81,92.79,92.8,6944.0,77.1285,77.1285,77.1119,77.1202,6944.0
2020-02-04 11:55:00,92.8,92.8,92.78,92.79,23716.0,77.1202,77.1202,77.1036,77.1119,23716.0
2020-02-04 12:00:00,92.79,92.79,92.77,92.77,21796.0,77.1119,77.1119,77.0953,77.0953,21796.0
2020-02-04 12:05:00,92.77,92.78,92.76,92.77,4010.0,77.0953,77.1036,77.087,77.0953,4010.0
2020-02-04 12:10:00,92.77,92.77,92.76,92.77,6925.0,77.0953,77.0953,77.087,77.0953,6925.0
2020-02-04 12:15:00,92.77,92.78,92.75,92.77,8394.0,77.0953,77.1036,77.0787,77.0953,8394.0
2020-02-04 12:20:00,92.77,92.77,92.73,92.74,5793.0,77.0953,77.0953,77.062,77.0704,5793.0
2020-02-04 12:25:00,92.75,92.75,92.71,92.72,18110.0,77.0787,77.0787,77.0454,77.0537,18110.0
2020-02-04 12:30:00,92.72,92.72,92.7,92.7,3509.0,77.0537,77.0537,77.0371,77.0371,3509.0
2020-02-04 12:35:00,92.7,92.72,92.7,92.72,4350.0,77.0371,77.0537,77.0371,77.0537,4350.0
2020-02-04 12:40:00,92.71,92.72,92.71,92.72,10481.0,77.0454,77.0537,77.0454,77.0537,10481.0
2020-02-04 12:45:00,92.72,92.74,92.71,92.73,18471.0,77.0537,77.0704,77.0454,77.062,18471.0
2020-02-04 12:50:00,92.73,92.76,92.73,92.75,4820.0,77.062,77.087,77.062,77.0787,4820.0
2020-02-04 12:55:00,92.75,92.75,92.74,92.74,3519.0,77.0787,77.0787,77.0704,77.0704,3519.0
2020-02-04 13:00:00,92.75,92.75,92.71,92.72,8443.0,77.0787,77.0787,77.0454,77.0537,8443.0
2020-02-04 13:05:00,92.72,92.73,92.71,92.73,4738.0,77.0537,77.062,77.0454,77.062,4738.0
2020-02-04 13:10:00,92.74,92.74,92.72,92.72,4998.0,77.0704,77.0704,77.0537,77.0537,4998.0
2020-02-04 13:15:00,92.73,92.74,92.72,92.73,13489.0,77.062,77.0704,77.0537,77.062,13489.0
2020-02-04 13:20:00,92.73,92.74,92.72,92.72,5130.0,77.062,77.0704,77.0537,77.0537,5130.0
2020-02-04 13:25:00,92.73,92.73,92.71,92.73,5246.0,77.062,77.062,77.0454,77.062,5246.0
2020-02-04 13:30:00,92.73,92.74,92.72,92.73,3488.0,77.062,77.0704,77.0537,77.062,3488.0
2020-02-04 13:35:00,92.73,92.74,92.72,92.73,3636.0,77.062,77.0704,77.0537,77.062,3636.0
2020-02-04 13:40:00,92.73,92.73,92.72,92.73,3633.0,77.062,77.062,77.0537,77.062,3633.0
2020-02-04 13:45:00,92.73,92.73,92.71,92.71,20149.0,77.062,77.062,77.0454,77.0454,20149.0
2020-02-04 13:50:00,92.71,92.72,92.71,92.72,23589.0,77.0454,77.0537,77.0454,77.0537,23589.0
2020-02-04 13:55:00,92.72,92.72,92.71,92.71,4815.0,77.0537,77.0537,77.0454,77.0454,4815.0
2020-02-04 14:00:00,92.72,92.72,92.7,92.71,17447.0,77.0537,77.0537,77.0371,77.0454,17447.0
2020-02-04 14:05:00,92.7,92.72,92.7,92.71,11984.0,77.0371,77.0537,77.0371,77.0454,11984.0
2020-02-04 14:10:00,92.72,92.73,92.71,92.72,16034.0,77.0537,77.062,77.0454,77.0537,16034.0
2020-02-04 14:15:00,92.73,92.73,92.72,92.73,9600.0,77.062,77.062,77.0537,77.062,9600.0
2020-02-04 14:20:00,92.73,92.74,92.72,92.74,16725.0,77.062,77.0704,77.0537,77.0704,16725.0
2020-02-04 14:25:00,92.74,92.74,92.72,92.73,18848.0,77.0704,77.0704,77.0537,77.062,18848.0
2020-02-04 14:30:00,92.73,92.73,92.72,92.73,12581.0,77.062,77.062,77.0537,77.062,12581.0
2020-02-04 14:35:00,92.73,92.73,92.7,92.71,12675.0,77.062,77.062,77.0371,77.0454,12675.0
2020-02-04 14:40:00,92.7,92.72,92.7,92.72,14695.0,77.0371,77.0537,77.0371,77.0537,14695.0
2020-02-04 14:45:00,92.72,92.73,92.71,92.73,15791.0,77.0537,77.062,77.0454,77.062,15791.0
2020-02-04 14:50:00,92.73,92.74,92.72,92.73,8731.0,77.062,77.0704,77.0537,77.062,8731.0
2020-02-04 14:55:00,92.73,92.76,92.73,92.76,15809.0,77.062,77.087,77.062,77.087,15809.0
2020-02-04 15:00:00,92.75,92.76,92.75,92.76,8364.0,77.0787,77.087,77.0787,77.087,8364.0
2020-02-04 15:05:00,92.76,92.77,92.75,92.77,11151.0,77.087,77.0953,77.0787,77.0953,11151.0
2020-02-04 15:10:00,92.77,92.78,92.76,92.78,8184.0,77.0953,77.1036,77.087,77.1036,8184.0
2020-02-04 15:15:00,92.78,92.78,92.77,92.78,11059.0,77.1036,77.1036,77.0953,77.1036,11059.0
2020-02-04 15:20:00,92.78,92.78,92.77,92.78,11148.0,77.1036,77.1036,77.0953,77.1036,11148.0
2020-02-04 15:25:00,92.78,92.79,92.77,92.79,11932.0,77.1036,77.1119,77.0953,77.1119,11932.0
2020-02-04 15:30:00,92.79,92.79,92.78,92.79,5907.0,77.1119,77.1119,77.1036,77.1119,5907.0
2020-02-04 15:35:00,92.79,92.8,92.78,92.8,9827.0,77.1119,77.1202,77.1036,77.1202,9827.0
2020-02-04 15:40:00,92.8,92.8,92.79,92.8,9606.0,77.1202,77.1202,77.1119,77.1202,9606.0
2020-02-04 15:45:00,92.8,92.8,92.78,92.79,20029.0,77.1202,77.1202,77.1036,77.1119,20029.0
2020-02-04 15:50:00,92.78,92.79,92.77,92.78,20548.0,77.1036,77.1119,77.0953,77.1036,20548.0
2020-02-04 15:55:00,92.78,92.8,92.77,92.78,15220.0,77.1036,77.1202,77.0953,77.1036,15220.0
2020-02-05 09:30:00,92.65,92.72,92.6,92.67,44712.0,76.9956,77.0537,76.954,77.0122,44712.0
2020-02-05 09:35:00,92.67,92.68,92.66,92.67,28860.0,77.0122,77.0205,77.0039,77.0122,28860.0
2020-02-05 09:40:00,92.67,92.67,92.66,92.67,18733.0,77.0122,77.0122,77.0039,77.0122,18733.0
2020-02-05 09:45:00,92.66,92.67,92.64,92.65,35926.0,77.0039,77.0122,76.9873,76.9956,35926.0
2020-02-05 09:50:00,92.66,92.66,92.65,92.66,18280.0,77.0039,77.0039,76.9956,77.0039,18280.0
2020-02-05 09:55:00,92.66,92.66,92.65,92.66,11340.0,77.0039,77.0039,76.9956,77.0039,11340.0
2020-02-05 10:00:00,92.65,92.66,92.63,92.66,36846.0,76.9956,77.0039,76.9789,77.0039,36846.0
2020-02-05 10:05:00,92.66,92.66,92.64,92.65,7039.0,77.0039,77.0039,76.9873,76.9956,7039.0
2020-02-05 10:10:00,92.65,92.66,92.63,92.65,7138.0,76.9956,77.0039,76.9789,76.9956,7138.0
2020-02-05 10:15:00,92.66,92.69,92.66,92.68,11151.0,77.0039,77.0288,77.0039,77.0205,11151.0
2020-02-05 10:20:00,92.68,92.68,92.66,92.67,28450.0,77.0205,77.0205,77.0039,77.0122,28450.0
2020-02-05 10:25:00,92.67,92.72,92.66,92.7,39579.0,77.0122,77.0537,77.0039,77.0371,39579.0
2020-02-05 10:30:00,92.7,92.71,92.68,92.68,7197.0,77.0371,77.0454,77.0205,77.0205,7197.0
2020-02-05 10:35:00,92.69,92.71,92.68,92.69,57491.0,77.0288,77.0454,77.0205,77.0288,57491.0
2020-02-05 10:40:00,92.69,92.71,92.68,92.7,27372.0,77.0288,77.0454,77.0205,77.0371,27372.0
2020-02-05 10:45:00,92.7,92.71,92.68,92.69,24159.0,77.0371,77.0454,77.0205,77.0288,24159.0
2020-02-05 10:50:00,92.69,92.72,92.69,92.72,25074.0,77.0288,77.0537,77.0288,77.0537,25074.0
2020-02-05 10:55:00,92.71,92.71,92.69,92.7,19014.0,77.0454,77.0454,77.0288,77.0371,19014.0
2020-02-05 11:00:00,92.71,92.75,92.71,92.75,29572.0,77.0454,77.0787,77.0454,77.0787,29572.0
2020-02-05 11:05:00,92.74,92.75,92.71,92.72,16977.0,77.0704,77.0787,77.0454,77.0537,16977.0
2020-02-05 11:10:00,92.71,92.71,92.7,92.71,22954.0,77.0454,77.0454,77.0371,77.0454,22954.0
2020-02-05 11:15:00,92.7,92.71,92.7,92.71,9235.0,77.0371,77.0454,77.0371,77.0454,9235.0
2020-02-05 11:20:00,92.7,92.71,92.7,92.7,21788.0,77.0371,77.0454,77.0371,77.0371,21788.0
2020-02-05 11:25:00,92.71,92.74,92.7,92.73,12834.0,77.0454,77.0704,77.0371,77.062,12834.0
2020-02-05 11:30:00,92.73,92.73,92.72,92.73,5705.0,77.062,77.062,77.0537,77.062,5705.0
2020-02-05 11:35:00,92.73,92.73,92.71,92.72,7151.0,77.062,77.062,77.0454,77.0537,7151.0
2020-02-05 11:40:00,92.72,92.72,92.71,92.72,11357.0,77.0537,77.0537,77.0454,77.0537,11357.0
2020-02-05 11:45:00,92.71,92.72,92.7,92.7,15677.0,77.0454,77.0537,77.0371,77.0371,15677.0
2020-02-05 11:50:00,92.71,92.71,92.7,92.7,5731.0,77.0454,77.0454,77.0371,77.0371,5731.0
2020-02-05 11:55:00,92.7,92.71,92.68,92.69,16785.0,77.0371,77.0454,77.0205,77.0288,16785.0
2020-02-05 12:00:00,92.69,92.69,92.68,92.69,15321.0,77.0288,77.0288,77.0205,77.0288,15321.0
2020-02-05 12:05:00,92.69,92.69,92.68,92.68,28250.0,77.0288,77.0288,77.0205,77.0205,28250.0
2020-02-05 12:10:00,92.69,92.69,92.68,92.68,10717.0,77.0288,77.0288,77.0205,77.0205,10717.0
2020-02-05 12:15:00,92.69,92.69,92.68,92.68,26922.0,77.0288,77.0288,77.0205,77.0205,26922.0
2020-02-05 12:20:00,92.68,92.69,92.68,92.69,3283.0,77.0205,77.0288,77.0205,77.0288,3283.0
2020-02-05 12:25:00,92.68,92.68,92.67,92.67,12511.0,77.0205,77.0205,77.0122,77.0122,12511.0
2020-02-05 12:30:00,92.68,92.68,92.67,92.68,9880.0,77.0205,77.0205,77.0122,77.0205,9880.0
2020-02-05 12:35:00,92.67,92.68,92.67,92.68,9589.0,77.0122,77.0205,77.0122,77.0205,9589.0
2020-02-05 12:40:00,92.68,92.68,92.67,92.67,7194.0,77.0205,77.0205,77.0122,77.0122,7194.0
2020-02-05 12:45:00,92.68,92.68,92.67,92.68,2075.0,77.0205,77.0205,77.0122,77.0205,2075.0
2020-02-05 12:50:00,92.68,92.68,92.67,92.68,5034.0,77.0205,77.0205,77.0122,77.0205,5034.0
2020-02-05 12:55:00,92.68,92.68,92.67,92.68,5347.0,77.0205,77.0205,77.0122,77.0205,5347.0
2020-02-05 13:00:00,92.68,92.68,92.67,92.68,15501.0,77.0205,77.0205,77.0122,77.0205,15501.0
2020-02-05 13:05:00,92.68,92.7,92.67,92.69,10242.0,77.0205,77.0371,77.0122,77.0288,10242.0
2020-02-05 13:10:00,92.69,92.7,92.69,92.7,1062.0,77.0288,77.0371,77.0288,77.0371,1062.0
2020-02-05 13:15:00,92.7,92.7,92.68,92.69,18653.0,77.0371,77.0371,77.0205,77.0288,18653.0
2020-02-05 13:20:00,92.68,92.7,92.68,92.7,15378.0,77.0205,77.0371,77.0205,77.0371,15378.0
2020-02-05 13:25:00,92.69,92.7,92.69,92.7,5183.0,77.0288,77.0371,77.0288,77.0371,5183.0
2020-02-05 13:30:00,92.7,92.7,92.69,92.69,4188.0,77.0371,77.0371,77.0288,77.0288,4188.0
2020-02-05 13:35:00,92.7,92.7,92.69,92.7,5209.0,77.0371,77.0371,77.0288,77.0371,5209.0
2020-02-05 13:40:00,92.7,92.7,92.69,92.69,26438.0,77.0371,77.0371,77.0288,77.0288,26438.0
2020-02-05 13:45:00,92.7,92.7,92.68,92.69,19088.0,77.0371,77.0371,77.0205,77.0288,19088.0
2020-02-05 13:50:00,92.68,92.69,92.68,92.68,24687.0,77.0205,77.0288,77.0205,77.0205,24687.0
2020-02-05 13:55:00,92.68,92.68,92.66,92.67,66652.0,77.0205,77.0205,77.0039,77.0122,66652.0
2020-02-05 14:00:00,92.67,92.69,92.66,92.69,21078.0,77.0122,77.0288,77.0039,77.0288,21078.0
2020-02-05 14:05:00,92.69,92.7,92.68,92.7,73311.0,77.0288,77.0371,77.0205,77.0371,73311.0
2020-02-05 14:10:00,92.7,92.71,92.69,92.7,14971.0,77.0371,77.0454,77.0288,77.0371,14971.0
2020-02-05 14:15:00,92.71,92.71,92.7,92.71,12098.0,77.0454,77.0454,77.0371,77.0454,12098.0
2020-02-05 14:20:00,92.71,92.71,92.7,92.7,31257.0,77.0454,77.0454,77.0371,77.0371,31257.0
2020-02-05 14:25:00,92.7,92.71,92.7,92.71,2406.0,77.0371,77.0454,77.0371,77.0454,2406.0
2020-02-05 14:30:00,92.7,92.71,92.7,92.7,15863.0,77.0371,77.0454,77.0371,77.0371,15863.0
2020-02-05 14:35:00,92.7,92.71,92.69,92.71,81063.0,77.0371,77.0454,77.0288,77.0454,81063.0
2020-02-05 14:40:00,92.7,92.71,92.68,92.69,31721.0,77.0371,77.0454,77.0205,77.0288,31721.0
2020-02-05 14:45:00,92.68,92.69,92.66,92.67,55115.0,77.0205,77.0288,77.0039,77.0122,55115.0
2020-02-05 14:50:00,92.67,92.68,92.66,92.68,95628.0,77.0122,77.0205,77.0039,77.0205,95628.0
2020-02-05 14:55:00,92.68,92.68,92.67,92.68,21221.0,77.0205,77.0205,77.0122,77.0205,21221.0
2020-02-05 15:00:00,92.69,92.7,92.68,92.7,18451.0,77.0288,77.0371,77.0205,77.0371,18451.0
2020-02-05 15:05:00,92.7,92.71,92.7,92.7,16475.0,77.0371,77.0454,77.0371,77.0371,16475.0
2020-02-05 15:10:00,92.7,92.71,92.7,92.7,10233.0,77.0371,77.0454,77.0371,77.0371,10233.0
2020-02-05 15:15:00,92.7,92.71,92.7,92.7,9423.0,77.0371,77.0454,77.0371,77.0371,9423.0
2020-02-05 15:20:00,92.71,92.71,92.68,92.69,38805.0,77.0454,77.0454,77.0205,77.0288,38805.0
2020-02-05 15:25:00,92.69,92.69,92.68,92.69,65973.0,77.0288,77.0288,77.0205,77.0288,65973.0
2020-02-05 15:30:00,92.69,92.69,92.68,92.69,13447.0,77.0288,77.0288,77.0205,77.0288,13447.0
2020-02-05 15:35:00,92.69,92.69,92.67,92.68,17969.0,77.0288,77.0288,77.0122,77.0205,17969.0
2020-02-05 15:40:00,92.68,92.68,92.67,92.67,33172.0,77.0205,77.0205,77.0122,77.0122,33172.0
2020-02-05 15:45:00,92.67,92.68,92.67,92.68,41987.0,77.0122,77.0205,77.0122,77.0205,41987.0
2020-02-05 15:50:00,92.68,92.69,92.67,92.69,15761.0,77.0205,77.0288,77.0122,77.0288,15761.0
2020-02-05 15:55:00,92.68,92.69,92.67,92.69,81577.0,77.0205,77.0288,77.0122,77.0288,81577.0
2020-02-06 09:30:00,92.66,92.69,92.65,92.67,153663.0,77.0039,77.0288,76.9956,77.0122,153663.0
2020-02-06 09:35:00,92.67,92.68,92.66,92.67,22247.0,77.0122,77.0205,77.0039,77.0122,22247.0
2020-02-06 09:40:00,92.67,92.69,92.67,92.68,69035.0,77.0122,77.0288,77.0122,77.0205,69035.0
2020-02-06 09:45:00,92.67,92.68,92.65,92.67,22120.0,77.0122,77.0205,76.9956,77.0122,22120.0
2020-02-06 09:50:00,92.67,92.67,92.65,92.65,29366.0,77.0122,77.0122,76.9956,76.9956,29366.0
2020-02-06 09:55:00,92.66,92.66,92.62,92.63,15235.0,77.0039,77.0039,76.9706,76.9789,15235.0
2020-02-06 10:00:00,92.63,92.64,92.62,92.63,22391.0,76.9789,76.9873,76.9706,76.9789,22391.0
2020-02-06 10:05:00,92.64,92.65,92.63,92.65,22517.0,76.9873,76.9956,76.9789,76.9956,22517.0
2020-02-06 10:10:00,92.65,92.66,92.65,92.66,55986.0,76.9956,77.0039,76.9956,77.0039,55986.0
2020-02-06 10:15:00,92.66,92.67,92.65,92.65,4303.0,77.0039,77.0122,76.9956,76.9956,4303.0
2020-02-06 10:20:00,92.66,92.68,92.65,92.68,10984.0,77.0039,77.0205,76.9956,77.0205,10984.0
2020-02-06 10:25:00,92.68,92.68,92.63,92.64,23492.0,77.0205,77.0205,76.9789,76.9873,23492.0
2020-02-06 10:30:00,92.64,92.65,92.63,92.64,51673.0,76.9873,76.9956,76.9789,76.9873,51673.0
2020-02-06 10:35:00,92.64,92.64,92.62,92.63,15935.0,76.9873,76.9873,76.9706,76.9789,15935.0
2020-02-06 10:40:00,92.62,92.65,92.62,92.65,58369.0,76.9706,76.9956,76.9706,76.9956,58369.0
2020-02-06 10:45:00,92.64,92.64,92.62,92.63,14405.0,76.9873,76.9873,76.9706,76.9789,14405.0
2020-02-06 10:50:00,92.64,92.66,92.63,92.65,28169.0,76.9873,77.0039,76.9789,76.9956,28169.0
2020-02-06 10:55:00,92.65,92.67,92.65,92.66,28381.0,76.9956,77.0122,76.9956,77.0039,28381.0
2020-02-06 11:00:00,92.66,92.68,92.65,92.65,7709.0,77.0039,77.0205,76.9956,76.9956,7709.0
2020-02-06 11:05:00,92.66,92.67,92.65,92.66,13323.0,77.0039,77.0122,76.9956,77.0039,13323.0
2020-02-06 11:10:00,92.66,92.69,92.65,92.66,23150.0,77.0039,77.0288,76.9956,77.0039,23150.0
2020-02-06 11:15:00,92.66,92.68,92.65,92.67,6249.0,77.0039,77.0205,76.9956,77.0122,6249.0
2020-02-06 11:20:00,92.67,92.69,92.66,92.69,34336.0,77.0122,77.0288,77.0039,77.0288,34336.0
2020-02-06 11:25:00,92.69,92.69,92.68,92.69,20255.0,77.0288,77.0288,77.0205,77.0288,20255.0
2020-02-06 11:30:00,92.69,92.7,92.68,92.69,9235.0,77.0288,77.0371,77.0205,77.0288,9235.0
2020-02-06 11:35:00,92.7,92.7,92.69,92.7,3856.0,77.0371,77.0371,77.0288,77.0371,3856.0
2020-02-06 11:40:00,92.7,92.7,92.69,92.69,15306.0,77.0371,77.0371,77.0288,77.0288,15306.0
2020-02-06 11:45:00,92.69,92.7,92.69,92.7,12407.0,77.0288,77.0371,77.0288,77.0371,12407.0
2020-02-06 11:50:00,92.7,92.71,92.69,92.7,5849.0,77.0371,77.0454,77.0288,77.0371,5849.0
2020-02-06 11:55:00,92.71,92.72,92.71,92.72,12859.0,77.0454,77.0537,77.0454,77.0537,12859.0
2020-02-06 12:00:00,92.72,92.73,92.71,92.72,10778.0,77.0537,77.062,77.0454,77.0537,10778.0
2020-02-06 12:05:00,92.72,92.72,92.71,92.72,14762.0,77.0537,77.0537,77.0454,77.0537,14762.0
2020-02-06 12:10:00,92.72,92.73,92.71,92.73,13316.0,77.0537,77.062,77.0454,77.062,13316.0
2020-02-06 12:15:00,92.73,92.73,92.7,92.71,9892.0,77.062,77.062,77.0371,77.0454,9892.0
2020-02-06 12:20:00,92.71,92.72,92.7,92.72,11130.0,77.0454,77.0537,77.0371,77.0537,11130.0
2020-02-06 12:25:00,92.72,92.72,92.71,92.72,9426.0,77.0537,77.0537,77.0454,77.0537,9426.0
2020-02-06 12:30:00,92.72,92.73,92.7,92.73,44018.0,77.0537,77.062,77.0371,77.062,44018.0
2020-02-06 12:35:00,92.73,92.74,92.72,92.73,6013.0,77.062,77.0704,77.0537,77.062,6013.0
2020-02-06 12:40:00,92.73,92.74,92.73,92.74,8156.0,77.062,77.0704,77.062,77.0704,8156.0
2020-02-06 12:45:00,92.73,92.75,92.73,92.74,12281.0,77.062,77.0787,77.062,77.0704,12281.0
2020-02-06 12:50:00,92.74,92.74,92.73,92.73,10691.0,77.0704,77.0704,77.062,77.062,10691.0
2020-02-06 12:55:00,92.74,92.74,92.73,92.73,20845.0,77.0704,77.0704,77.062,77.062,20845.0
2020-02-06 13:00:00,92.73,92.74,92.73,92.73,14951.0,77.062,77.0704,77.062,77.062,14951.0
2020-02-06 13:05:00,92.73,92.74,92.71,92.72,22144.0,77.062,77.0704,77.0454,77.0537,22144.0
2020-02-06 13:10:00,92.71,92.73,92.71,92.72,10840.0,77.0454,77.062,77.0454,77.0537,10840.0
2020-02-06 13:15:00,92.73,92.73,92.71,92.73,34257.0,77.062,77.062,77.0454,77.062,34257.0
2020-02-06 13:20:00,92.72,92.73,92.72,92.73,26624.0,77.0537,77.062,77.0537,77.062,26624.0
2020-02-06 13:25:00,92.73,92.74,92.72,92.73,17046.0,77.062,77.0704,77.0537,77.062,17046.0
2020-02-06 13:30:00,92.73,92.74,92.73,92.73,9676.0,77.062,77.0704,77.062,77.062,9676.0
2020-02-06 13:35:00,92.74,92.75,92.74,92.75,16325.0,77.0704,77.0787,77.0704,77.0787,16325.0
2020-02-06 13:40:00,92.74,92.75,92.73,92.73,12966.0,77.0704,77.0787,77.062,77.062,12966.0
2020-02-06 13:45:00,92.73,92.74,92.72,92.73,33124.0,77.062,77.0704,77.0537,77.062,33124.0
2020-02-06 13:50:00,92.73,92.74,92.72,92.73,17949.0,77.062,77.0704,77.0537,77.062,17949.0
2020-02-06 13:55:00,92.73,92.74,92.73,92.73,2422.0,77.062,77.0704,77.062,77.062,2422.0
2020-02-06 14:00:00,92.73,92.74,92.72,92.73,15863.0,77.062,77.0704,77.0537,77.062,15863.0
2020-02-06 14:05:00,92.73,92.74,92.72,92.73,29956.0,77.062,77.0704,77.0537,77.062,29956.0
2020-02-06 14:10:00,92.73,92.73,92.72,92.73,29872.0,77.062,77.062,77.0537,77.062,29872.0
2020-02-06 14:15:00,92.73,92.73,92.72,92.73,11092.0,77.062,77.062,77.0537,77.062,11092.0
2020-02-06 14:20:00,92.72,92.74,92.72,92.73,16639.0,77.0537,77.0704,77.0537,77.062,16639.0
2020-02-06 14:25:00,92.73,92.74,92.73,92.73,14367.0,77.062,77.0704,77.062,77.062,14367.0
2020-02-06 14:30:00,92.73,92.74,92.73,92.73,14704.0,77.062,77.0704,77.062,77.062,14704.0
2020-02-06 14:35:00,92.73,92.74,92.72,92.73,22391.0,77.062,77.0704,77.0537,77.062,22391.0
2020-02-06 14:40:00,92.73,92.73,92.7,92.7,9434.0,77.062,77.062,77.0371,77.0371,9434.0
2020-02-06 14:45:00,92.7,92.71,92.7,92.7,5859.0,77.0371,77.0454,77.0371,77.0371,5859.0
2020-02-06 14:50:00,92.7,92.71,92.69,92.7,5140.0,77.0371,77.0454,77.0288,77.0371,5140.0
2020-02-06 14:55:00,92.7,92.72,92.69,92.72,46568.0,77.0371,77.0537,77.0288,77.0537,46568.0
2020-02-06 15:00:00,92.72,92.73,92.71,92.73,22668.0,77.0537,77.062,77.0454,77.062,22668.0
2020-02-06 15:05:00,92.72,92.73,92.72,92.73,8280.0,77.0537,77.062,77.0537,77.062,8280.0
2020-02-06 15:10:00,92.73,92.73,92.72,92.72,29501.0,77.062,77.062,77.0537,77.0537,29501.0
2020-02-06 15:15:00,92.72,92.72,92.7,92.72,20875.0,77.0537,77.0537,77.0371,77.0537,20875.0
2020-02-06 15:20:00,92.72,92.72,92.7,92.7,13287.0,77.0537,77.0537,77.0371,77.0371,13287.0
2020-02-06 15:25:00,92.7,92.71,92.69,92.7,121981.0,77.0371,77.0454,77.0288,77.0371,121981.0
2020-02-06 15:30:00,92.7,92.71,92.7,92.7,13552.0,77.0371,77.0454,77.0371,77.0371,13552.0
2020-02-06 15:35:00,92.7,92.71,92.7,92.7,9318.0,77.0371,77.0454,77.0371,77.0371,9318.0
2020-02-06 15:40:00,92.71,92.71,92.69,92.7,21535.0,77.0454,77.0454,77.0288,77.0371,21535.0
2020-02-06 15:45:00,92.69,92.7,92.68,92.68,23545.0,77.0288,77.0371,77.0205,77.0205,23545.0
2020-02-06 15:50:00,92.68,92.68,92.66,92.67,21727.0,77.0205,77.0205,77.0039,77.0122,21727.0
2020-02-06 15:55:00,92.66,92.67,92.63,92.63,47378.0,77.0039,77.0122,76.9789,76.9789,47378.0
2020-02-07 09:30:00,92.85,92.9,92.78,92.88,48715.0,77.1618,77.2033,77.1036,77.1867,48715.0
2020-02-07 09:35:00,92.89,92.9,92.87,92.88,37019.0,77.195,77.2033,77.1784,77.1867,37019.0
2020-02-07 09:40:00,92.88,92.88,92.84,92.85,33939.0,77.1867,77.1867,77.1535,77.1618,33939.0
2020-02-07 09:45:00,92.86,92.88,92.85,92.87,9811.0,77.1701,77.1867,77.1618,77.1784,9811.0
2020-02-07 09:50:00,92.88,92.88,92.87,92.88,8308.0,77.1867,77.1867,77.1784,77.1867,8308.0
2020-02-07 09:55:00,92.88,92.91,92.87,92.91,7464.0,77.1867,77.2116,77.1784,77.2116,7464.0
2020-02-07 10:00:00,92.91,92.95,92.9,92.94,21857.0,77.2116,77.2449,77.2033,77.2366,21857.0
2020-02-07 10:05:00,92.93,92.94,92.89,92.9,18506.0,77.2283,77.2366,77.195,77.2033,18506.0
2020-02-07 10:10:00,92.9,92.9,92.88,92.9,12754.0,77.2033,77.2033,77.1867,77.2033,12754.0
2020-02-07 10:15:00,92.9,92.92,92.9,92.91,54796.0,77.2033,77.2199,77.2033,77.2116,54796.0
2020-02-07 10:20:00,92.9,92.91,92.89,92.91,51934.0,77.2033,77.2116,77.195,77.2116,51934.0
2020-02-07 10:25:00,92.91,92.91,92.89,92.89,8958.0,77.2116,77.2116,77.195,77.195,8958.0
2020-02-07 10:30:00,92.89,92.9,92.86,92.87,83209.0,77.195,77.2033,77.1701,77.1784,83209.0
2020-02-07 10:35:00,92.87,92.87,92.86,92.87,16508.0,77.1784,77.1784,77.1701,77.1784,16508.0
2020-02-07 10:40:00,92.87,92.87,92.83,92.85,69064.0,77.1784,77.1784,77.1452,77.1618,69064.0
2020-02-07 10:45:00,92.86,92.88,92.85,92.88,12071.0,77.1701,77.1867,77.1618,77.1867,12071.0
2020-02-07 10:50:00,92.88,92.89,92.87,92.88,20357.0,77.1867,77.195,77.1784,77.1867,20357.0
2020-02-07 10:55:00,92.88,92.89,92.87,92.88,43004.0,77.1867,77.195,77.1784,77.1867,43004.0
2020-02-07 11:00:00,92.88,92.93,92.87,92.91,35194.0,77.1867,77.2283,77.1784,77.2116,35194.0
2020-02-07 11:05:00,92.91,92.92,92.9,92.92,41867.0,77.2116,77.2199,77.2033,77.2199,41867.0
2020-02-07 11:10:00,92.91,92.94,92.91,92.94,11461.0,77.2116,77.2366,77.2116,77.2366,11461.0
2020-02-07 11:15:00,92.94,92.95,92.93,92.94,20409.0,77.2366,77.2449,77.2283,77.2366,20409.0
2020-02-07 11:20:00,92.94,92.95,92.92,92.93,43902.0,77.2366,77.2449,77.2199,77.2283,43902.0
2020-02-07 11:25:00,92.93,92.93,92.91,92.92,9323.0,77.2283,77.2283,77.2116,77.2199,9323.0
2020-02-07 11:30:00,92.92,92.92,92.9,92.92,16437.0,77.2199,77.2199,77.2033,77.2199,16437.0
2020-02-07 11:35:00,92.91,92.93,92.9,92.93,20109.0,77.2116,77.2283,77.2033,77.2283,20109.0
2020-02-07 11:40:00,92.93,92.94,92.92,92.94,4997.0,77.2283,77.2366,77.2199,77.2366,4997.0
2020-02-07 11:45:00,92.95,92.95,92.94,92.95,19522.0,77.2449,77.2449,77.2366,77.2449,19522.0
2020-02-07 11:50:00,92.95,92.95,92.94,92.95,5743.0,77.2449,77.2449,77.2366,77.2449,5743.0
2020-02-07 11:55:00,92.95,92.95,92.94,92.94,30071.0,77.2449,77.2449,77.2366,77.2366,30071.0
2020-02-07 12:00:00,92.94,92.95,92.93,92.94,11165.0,77.2366,77.2449,77.2283,77.2366,11165.0
2020-02-07 12:05:00,92.95,92.95,92.9,92.92,20967.0,77.2449,77.2449,77.2033,77.2199,20967.0
2020-02-07 12:10:00,92.92,92.92,92.9,92.9,4519.0,77.2199,77.2199,77.2033,77.2033,4519.0
2020-02-07 12:15:00,92.9,92.9,92.89,92.9,5821.0,77.2033,77.2033,77.195,77.2033,5821.0
2020-02-07 12:20:00,92.9,92.9,92.87,92.9,19837.0,77.2033,77.2033,77.1784,77.2033,19837.0
2020-02-07 12:25:00,92.9,92.9,92.89,92.89,7739.0,77.2033,77.2033,77.195,77.195,7739.0
2020-02-07 12:30:00,92.9,92.9,92.89,92.9,8189.0,77.2033,77.2033,77.195,77.2033,8189.0
2020-02-07 12:35:00,92.9,92.92,92.9,92.92,4252.0,77.2033,77.2199,77.2033,77.2199,4252.0
2020-02-07 12:40:00,92.92,92.92,92.91,92.91,3506.0,77.2199,77.2199,77.2116,77.2116,3506.0
2020-02-07 12:45:00,92.92,92.92,92.91,92.92,12318.0,77.2199,77.2199,77.2116,77.2199,12318.0
2020-02-07 12:50:00,92.91,92.93,92.91,92.93,7333.0,77.2116,77.2283,77.2116,77.2283,7333.0
2020-02-07 12:55:00,92.93,92.94,92.92,92.94,21403.0,77.2283,77.2366,77.2199,77.2366,21403.0
2020-02-07 13:00:00,92.94,92.94,92.93,92.94,1599.0,77.2366,77.2366,77.2283,77.2366,1599.0
2020-02-07 13:05:00,92.94,92.94,92.93,92.94,5321.0,77.2366,77.2366,77.2283,77.2366,5321.0
2020-02-07 13:10:00,92.93,92.94,92.93,92.93,4802.0,77.2283,77.2366,77.2283,77.2283,4802.0
2020-02-07 13:15:00,92.94,92.94,92.93,92.94,9304.0,77.2366,77.2366,77.2283,77.2366,9304.0
2020-02-07 13:20:00,92.94,92.94,92.93,92.94,4082.0,77.2366,77.2366,77.2283,77.2366,4082.0
2020-02-07 13:25:00,92.94,92.94,92.93,92.94,24956.0,77.2366,77.2366,77.2283,77.2366,24956.0
2020-02-07 13:30:00,92.94,92.94,92.93,92.94,18310.0,77.2366,77.2366,77.2283,77.2366,18310.0
2020-02-07 13:35:00,92.93,92.93,92.92,92.93,27850.0,77.2283,77.2283,77.2199,77.2283,27850.0
2020-02-07 13:40:00,92.92,92.93,92.92,92.93,3796.0,77.2199,77.2283,77.2199,77.2283,3796.0
2020-02-07 13:45:00,92.93,92.93,92.92,92.93,10332.0,77.2283,77.2283,77.2199,77.2283,10332.0
2020-02-07 13:50:00,92.93,92.93,92.92,92.93,19493.0,77.2283,77.2283,77.2199,77.2283,19493.0
2020-02-07 13:55:00,92.93,92.94,92.92,92.94,20976.0,77.2283,77.2366,77.2199,77.2366,20976.0
2020-02-07 14:00:00,92.94,92.96,92.94,92.95,12890.0,77.2366,77.2532,77.2366,77.2449,12890.0
2020-02-07 14:05:00,92.96,92.96,92.95,92.95,17633.0,77.2532,77.2532,77.2449,77.2449,17633.0
2020-02-07 14:10:00,92.95,92.96,92.95,92.95,7643.0,77.2449,77.2532,77.2449,77.2449,7643.0
2020-02-07 14:15:00,92.95,92.96,92.94,92.95,62336.0,77.2449,77.2532,77.2366,77.2449,62336.0
2020-02-07 14:20:00,92.95,92.96,92.94,92.95,21957.0,77.2449,77.2532,77.2366,77.2449,21957.0
2020-02-07 14:25:00,92.96,92.96,92.95,92.95,14816.0,77.2532,77.2532,77.2449,77.2449,14816.0
2020-02-07 14:30:00,92.96,92.98,92.95,92.98,36143.0,77.2532,77.2698,77.2449,77.2698,36143.0
2020-02-07 14:35:00,92.98,92.98,92.97,92.98,5931.0,77.2698,77.2698,77.2615,77.2698,5931.0
2020-02-07 14:40:00,92.97,92.98,92.96,92.97,40385.0,77.2615,77.2698,77.2532,77.2615,40385.0
2020-02-07 14:45:00,92.96,92.96,92.95,92.95,3142.0,77.2532,77.2532,77.2449,77.2449,3142.0
2020-02-07 14:50:00,92.95,92.96,92.94,92.95,13224.0,77.2449,77.2532,77.2366,77.2449,13224.0
2020-02-07 14:55:00,92.95,92.95,92.94,92.95,10484.0,77.2449,77.2449,77.2366,77.2449,10484.0
2020-02-07 15:00:00,92.94,92.95,92.92,92.93,6346.0,77.2366,77.2449,77.2199,77.2283,6346.0
2020-02-07 15:05:00,92.93,92.93,92.91,92.92,9718.0,77.2283,77.2283,77.2116,77.2199,9718.0
2020-02-07 15:10:00,92.92,92.92,92.91,92.92,22747.0,77.2199,77.2199,77.2116,77.2199,22747.0
2020-02-07 15:15:00,92.92,92.92,92.91,92.92,13206.0,77.2199,77.2199,77.2116,77.2199,13206.0
2020-02-07 15:20:00,92.92,92.92,92.91,92.91,10273.0,77.2199,77.2199,77.2116,77.2116,10273.0
2020-02-07 15:25:00,92.92,92.92,92.91,92.91,12492.0,77.2199,77.2199,77.2116,77.2116,12492.0
2020-02-07 15:30:00,92.92,92.92,92.91,92.92,16261.0,77.2199,77.2199,77.2116,77.2199,16261.0
2020-02-07 15:35:00,92.91,92.92,92.91,92.92,25653.0,77.2116,77.2199,77.2116,77.2199,25653.0
2020-02-07 15:40:00,92.92,92.92,92.91,92.91,10070.0,77.2199,77.2199,77.2116,77.2116,10070.0
2020-02-07 15:45:00,92.92,92.92,92.91,92.91,29181.0,77.2199,77.2199,77.2116,77.2116,29181.0
2020-02-07 15:50:00,92.92,92.92,92.91,92.92,36496.0,77.2199,77.2199,77.2116,77.2199,36496.0
2020-02-07 15:55:00,92.92,92.92,92.91,92.91,30354.0,77.2199,77.2199,77.2116,77.2116,30354.0
2020-02-10 09:30:00,93.02,93.03,92.99,93.0,32268.0,77.303,77.3114,77.2781,77.2864,32268.0
2020-02-10 09:35:00,92.99,93.02,92.99,93.01,8373.0,77.2781,77.303,77.2781,77.2947,8373.0
2020-02-10 09:40:00,93.01,93.01,93.0,93.0,2821.0,77.2947,77.2947,77.2864,77.2864,2821.0
2020-02-10 09:45:00,93.01,93.01,93.0,93.0,17806.0,77.2947,77.2947,77.2864,77.2864,17806.0
2020-02-10 09:50:00,93.0,93.0,92.98,92.98,11882.0,77.2864,77.2864,77.2698,77.2698,11882.0
2020-02-10 09:55:00,92.98,92.99,92.97,92.98,19157.0,77.2698,77.2781,77.2615,77.2698,19157.0
2020-02-10 10:00:00,92.97,92.98,92.97,92.97,11067.0,77.2615,77.2698,77.2615,77.2615,11067.0
2020-02-10 10:05:00,92.97,92.98,92.97,92.98,4000.0,77.2615,77.2698,77.2615,77.2698,4000.0
2020-02-10 10:10:00,92.98,92.98,92.97,92.98,21888.0,77.2698,77.2698,77.2615,77.2698,21888.0
2020-02-10 10:15:00,92.98,92.98,92.97,92.98,7611.0,77.2698,77.2698,77.2615,77.2698,7611.0
2020-02-10 10:20:00,92.97,93.0,92.97,92.99,10367.0,77.2615,77.2864,77.2615,77.2781,10367.0
2020-02-10 10:25:00,93.0,93.01,92.99,93.01,11287.0,77.2864,77.2947,77.2781,77.2947,11287.0
2020-02-10 10:30:00,93.01,93.02,93.0,93.02,10993.0,77.2947,77.303,77.2864,77.303,10993.0
2020-02-10 10:35:00,93.01,93.02,93.0,93.01,14251.0,77.2947,77.303,77.2864,77.2947,14251.0
2020-02-10 10:40:00,93.01,93.03,93.01,93.02,12516.0,77.2947,77.3114,77.2947,77.303,12516.0
2020-02-10 10:45:00,93.02,93.02,93.01,93.02,26278.0,77.303,77.303,77.2947,77.303,26278.0
2020-02-10 10:50:00,93.02,93.02,93.01,93.02,24038.0,77.303,77.303,77.2947,77.303,24038.0
2020-02-10 10:55:00,93.01,93.03,93.01,93.02,15590.0,77.2947,77.3114,77.2947,77.303,15590.0
2020-02-10 11:00:00,93.01,93.02,93.01,93.02,14927.0,77.2947,77.303,77.2947,77.303,14927.0
2020-02-10 11:05:00,93.02,93.02,93.01,93.02,9753.0,77.303,77.303,77.2947,77.303,9753.0
2020-02-10 11:10:00,93.02,93.02,93.01,93.01,4084.0,77.303,77.303,77.2947,77.2947,4084.0
2020-02-10 11:15:00,93.02,93.02,93.01,93.02,18358.0,77.303,77.303,77.2947,77.303,18358.0
2020-02-10 11:20:00,93.02,93.03,93.01,93.03,12096.0,77.303,77.3114,77.2947,77.3114,12096.0
2020-02-10 11:25:00,93.02,93.03,93.02,93.03,11187.0,77.303,77.3114,77.303,77.3114,11187.0
2020-02-10 11:30:00,93.03,93.03,93.02,93.03,9023.0,77.3114,77.3114,77.303,77.3114,9023.0
2020-02-10 11:35:00,93.03,93.03,93.02,93.03,7409.0,77.3114,77.3114,77.303,77.3114,7409.0
2020-02-10 11:40:00,93.03,93.04,93.03,93.04,10096.0,77.3114,77.3197,77.3114,77.3197,10096.0
2020-02-10 11:45:00,93.04,93.04,93.03,93.03,4397.0,77.3197,77.3197,77.3114,77.3114,4397.0
2020-02-10 11:50:00,93.04,93.04,93.03,93.04,2324.0,77.3197,77.3197,77.3114,77.3197,2324.0
2020-02-10 11:55:00,93.04,93.04,93.03,93.04,10323.0,77.3197,77.3197,77.3114,77.3197,10323.0
2020-02-10 12:00:00,93.04,93.05,93.03,93.05,6669.0,77.3197,77.328,77.3114,77.328,6669.0
2020-02-10 12:05:00,93.05,93.05,93.04,93.05,7965.0,77.328,77.328,77.3197,77.328,7965.0
2020-02-10 12:10:00,93.05,93.06,93.04,93.05,12165.0,77.328,77.3363,77.3197,77.328,12165.0
2020-02-10 12:15:00,93.06,93.08,93.06,93.08,6450.0,77.3363,77.3529,77.3363,77.3529,6450.0
2020-02-10 12:20:00,93.08,93.09,93.07,93.09,14320.0,77.3529,77.3612,77.3446,77.3612,14320.0
2020-02-10 12:25:00,93.09,93.09,93.08,93.08,25653.0,77.3612,77.3612,77.3529,77.3529,25653.0
2020-02-10 12:30:00,93.09,93.11,93.08,93.1,6383.0,77.3612,77.3778,77.3529,77.3695,6383.0
2020-02-10 12:35:00,93.1,93.13,93.1,93.13,7995.0,77.3695,77.3945,77.3695,77.3945,7995.0
2020-02-10 12:40:00,93.12,93.12,93.11,93.12,18837.0,77.3862,77.3862,77.3778,77.3862,18837.0
2020-02-10 12:45:00,93.11,93.12,93.11,93.12,8448.0,77.3778,77.3862,77.3778,77.3862,8448.0
2020-02-10 12:50:00,93.12,93.12,93.11,93.12,4602.0,77.3862,77.3862,77.3778,77.3862,4602.0
2020-02-10 12:55:00,93.12,93.12,93.11,93.12,7905.0,77.3862,77.3862,77.3778,77.3862,7905.0
2020-02-10 13:00:00,93.12,93.12,93.11,93.12,3911.0,77.3862,77.3862,77.3778,77.3862,3911.0
2020-02-10 13:05:00,93.12,93.13,93.11,93.12,85104.0,77.3862,77.3945,77.3778,77.3862,85104.0
2020-02-10 13:10:00,93.11,93.11,93.09,93.1,24782.0,77.3778,77.3778,77.3612,77.3695,24782.0
2020-02-10 13:15:00,93.09,93.11,93.09,93.11,4696.0,77.3612,77.3778,77.3612,77.3778,4696.0
2020-02-10 13:20:00,93.11,93.11,93.1,93.11,2856.0,77.3778,77.3778,77.3695,77.3778,2856.0
2020-02-10 13:25:00,93.11,93.13,93.1,93.13,8096.0,77.3778,77.3945,77.3695,77.3945,8096.0
2020-02-10 13:30:00,93.13,93.13,93.12,93.13,17965.0,77.3945,77.3945,77.3862,77.3945,17965.0
2020-02-10 13:35:00,93.13,93.13,93.12,93.13,4984.0,77.3945,77.3945,77.3862,77.3945,4984.0
2020-02-10 13:40:00,93.13,93.14,93.12,93.14,14779.0,77.3945,77.4028,77.3862,77.4028,14779.0
2020-02-10 13:45:00,93.14,93.14,93.12,93.12,9823.0,77.4028,77.4028,77.3862,77.3862,9823.0
2020-02-10 13:50:00,93.12,93.13,93.11,93.13,40801.0,77.3862,77.3945,77.3778,77.3945,40801.0
2020-02-10 13:55:00,93.13,93.13,93.12,93.13,3664.0,77.3945,77.3945,77.3862,77.3945,3664.0
2020-02-10 14:00:00,93.13,93.13,93.12,93.13,19243.0,77.3945,77.3945,77.3862,77.3945,19243.0
2020-02-10 14:05:00,93.13,93.13,93.12,93.13,11040.0,77.3945,77.3945,77.3862,77.3945,11040.0
2020-02-10 14:10:00,93.13,93.13,93.12,93.13,9056.0,77.3945,77.3945,77.3862,77.3945,9056.0
2020-02-10 14:15:00,93.13,93.15,93.12,93.15,17462.0,77.3945,77.4111,77.3862,77.4111,17462.0
2020-02-10 14:20:00,93.15,93.15,93.14,93.15,5913.0,77.4111,77.4111,77.4028,77.4111,5913.0
2020-02-10 14:25:00,93.14,93.15,93.14,93.15,41720.0,77.4028,77.4111,77.4028,77.4111,41720.0
2020-02-10 14:30:00,93.15,93.15,93.14,93.15,20364.0,77.4111,77.4111,77.4028,77.4111,20364.0
2020-02-10 14:35:00,93.15,93.16,93.14,93.15,28355.0,77.4111,77.4194,77.4028,77.4111,28355.0
2020-02-10 14:40:00,93.16,93.16,93.15,93.16,8280.0,77.4194,77.4194,77.4111,77.4194,8280.0
2020-02-10 14:45:00,93.16,93.16,93.15,93.16,43347.0,77.4194,77.4194,77.4111,77.4194,43347.0
2020-02-10 14:50:00,93.16,93.16,93.15,93.16,9558.0,77.4194,77.4194,77.4111,77.4194,9558.0
2020-02-10 14:55:00,93.16,93.17,93.15,93.17,33890.0,77.4194,77.4277,77.4111,77.4277,33890.0
2020-02-10 15:00:00,93.17,93.17,93.15,93.16,47531.0,77.4277,77.4277,77.4111,77.4194,47531.0
2020-02-10 15:05:00,93.15,93.16,93.15,93.16,9413.0,77.4111,77.4194,77.4111,77.4194,9413.0
2020-02-10 15:10:00,93.16,93.16,93.15,93.16,11362.0,77.4194,77.4194,77.4111,77.4194,11362.0
2020-02-10 15:15:00,93.15,93.16,93.15,93.16,11398.0,77.4111,77.4194,77.4111,77.4194,11398.0
2020-02-10 15:20:00,93.16,93.16,93.14,93.15,35561.0,77.4194,77.4194,77.4028,77.4111,35561.0
2020-02-10 15:25:00,93.15,93.15,93.13,93.14,17779.0,77.4111,77.4111,77.3945,77.4028,17779.0
2020-02-10 15:30:00,93.14,93.15,93.13,93.15,15003.0,77.4028,77.4111,77.3945,77.4111,15003.0
2020-02-10 15:35:00,93.15,93.15,93.14,93.14,19490.0,77.4111,77.4111,77.4028,77.4028,19490.0
2020-02-10 15:40:00,93.15,93.15,93.13,93.14,82499.0,77.4111,77.4111,77.3945,77.4028,82499.0
2020-02-10 15:45:00,93.14,93.14,93.13,93.13,19145.0,77.4028,77.4028,77.3945,77.3945,19145.0
2020-02-10 15:50:00,93.12,93.14,93.12,93.13,11864.0,77.3862,77.4028,77.3862,77.3945,11864.0
2020-02-10 15:55:00,93.13,93.14,93.12,93.13,27322.0,77.3945,77.4028,77.3862,77.3945,27322.0
2020-02-11 09:30:00,93.03,93.12,93.0,93.05,59678.0,77.3114,77.3862,77.2864,77.328,59678.0
2020-02-11 09:35:00,93.05,93.07,93.04,93.06,16973.0,77.328,77.3446,77.3197,77.3363,16973.0
2020-02-11 09:40:00,93.06,93.07,93.04,93.06,22942.0,77.3363,77.3446,77.3197,77.3363,22942.0
2020-02-11 09:45:00,93.06,93.06,93.04,93.04,13547.0,77.3363,77.3363,77.3197,77.3197,13547.0
2020-02-11 09:50:00,93.04,93.04,93.01,93.03,11487.0,77.3197,77.3197,77.2947,77.3114,11487.0
2020-02-11 09:55:00,93.03,93.03,93.01,93.02,8553.0,77.3114,77.3114,77.2947,77.303,8553.0
2020-02-11 10:00:00,93.01,93.03,93.01,93.03,10314.0,77.2947,77.3114,77.2947,77.3114,10314.0
2020-02-11 10:05:00,93.02,93.02,93.01,93.02,10370.0,77.303,77.303,77.2947,77.303,10370.0
2020-02-11 10:10:00,93.01,93.02,93.0,93.02,52061.0,77.2947,77.303,77.2864,77.303,52061.0
2020-02-11 10:15:00,93.02,93.05,93.01,93.05,16772.0,77.303,77.328,77.2947,77.328,16772.0
2020-02-11 10:20:00,93.05,93.06,93.04,93.04,26286.0,77.328,77.3363,77.3197,77.3197,26286.0
2020-02-11 10:25:00,93.05,93.05,93.01,93.01,9997.0,77.328,77.328,77.2947,77.2947,9997.0
2020-02-11 10:30:00,93.02,93.05,93.02,93.04,42355.0,77.303,77.328,77.303,77.3197,42355.0
2020-02-11 10:35:00,93.05,93.05,93.03,93.03,55063.0,77.328,77.328,77.3114,77.3114,55063.0
2020-02-11 10:40:00,93.03,93.04,92.99,92.99,25710.0,77.3114,77.3197,77.2781,77.2781,25710.0
2020-02-11 10:45:00,93.0,93.02,92.99,93.02,9160.0,77.2864,77.303,77.2781,77.303,9160.0
2020-02-11 10:50:00,93.02,93.03,93.01,93.03,11245.0,77.303,77.3114,77.2947,77.3114,11245.0
2020-02-11 10:55:00,93.03,93.03,93.01,93.03,6980.0,77.3114,77.3114,77.2947,77.3114,6980.0
2020-02-11 11:00:00,93.03,93.03,93.01,93.02,26741.0,77.3114,77.3114,77.2947,77.303,26741.0
2020-02-11 11:05:00,93.01,93.04,93.01,93.04,6947.0,77.2947,77.3197,77.2947,77.3197,6947.0
2020-02-11 11:10:00,93.04,93.06,93.03,93.06,11196.0,77.3197,77.3363,77.3114,77.3363,11196.0
2020-02-11 11:15:00,93.05,93.07,93.04,93.05,8507.0,77.328,77.3446,77.3197,77.328,8507.0
2020-02-11 11:20:00,93.05,93.06,93.04,93.05,12114.0,77.328,77.3363,77.3197,77.328,12114.0
2020-02-11 11:25:00,93.05,93.07,93.05,93.05,11439.0,77.328,77.3446,77.328,77.328,11439.0
2020-02-11 11:30:00,93.06,93.08,93.05,93.07,13116.0,77.3363,77.3529,77.328,77.3446,13116.0
2020-02-11 11:35:00,93.08,93.09,93.06,93.08,12812.0,77.3529,77.3612,77.3363,77.3529,12812.0
2020-02-11 11:40:00,93.08,93.08,93.06,93.06,7583.0,77.3529,77.3529,77.3363,77.3363,7583.0
2020-02-11 11:45:00,93.06,93.07,93.05,93.06,7538.0,77.3363,77.3446,77.328,77.3363,7538.0
2020-02-11 11:50:00,93.06,93.07,93.05,93.05,12985.0,77.3363,77.3446,77.328,77.328,12985.0
2020-02-11 11:55:00,93.06,93.06,93.05,93.06,9870.0,77.3363,77.3363,77.328,77.3363,9870.0
2020-02-11 12:00:00,93.05,93.05,93.04,93.05,9374.0,77.328,77.328,77.3197,77.328,9374.0
2020-02-11 12:05:00,93.05,93.05,93.04,93.05,9036.0,77.328,77.328,77.3197,77.328,9036.0
2020-02-11 12:10:00,93.05,93.05,93.02,93.03,9464.0,77.328,77.328,77.303,77.3114,9464.0
2020-02-11 12:15:00,93.03,93.03,93.01,93.02,10025.0,77.3114,77.3114,77.2947,77.303,10025.0
2020-02-11 12:20:00,93.02,93.02,93.01,93.02,24814.0,77.303,77.303,77.2947,77.303,24814.0
2020-02-11 12:25:00,93.02,93.02,93.0,93.0,5851.0,77.303,77.303,77.2864,77.2864,5851.0
2020-02-11 12:30:00,93.01,93.02,93.0,93.01,32946.0,77.2947,77.303,77.2864,77.2947,32946.0
2020-02-11 12:35:00,93.02,93.03,93.0,93.01,33732.0,77.303,77.3114,77.2864,77.2947,33732.0
2020-02-11 12:40:00,93.0,93.01,93.0,93.01,5966.0,77.2864,77.2947,77.2864,77.2947,5966.0
2020-02-11 12:45:00,93.01,93.02,93.0,93.02,8115.0,77.2947,77.303,77.2864,77.303,8115.0
2020-02-11 12:50:00,93.02,93.02,93.0,93.01,10108.0,77.303,77.303,77.2864,77.2947,10108.0
2020-02-11 12:55:00,93.01,93.01,93.0,93.0,7219.0,77.2947,77.2947,77.2864,77.2864,7219.0
2020-02-11 13:00:00,93.01,93.02,93.0,93.01,13193.0,77.2947,77.303,77.2864,77.2947,13193.0
2020-02-11 13:05:00,93.01,93.01,93.0,93.01,6904.0,77.2947,77.2947,77.2864,77.2947,6904.0
2020-02-11 13:10:00,93.01,93.01,92.99,93.0,10562.0,77.2947,77.2947,77.2781,77.2864,10562.0
2020-02-11 13:15:00,92.99,93.0,92.98,93.0,4452.0,77.2781,77.2864,77.2698,77.2864,4452.0
2020-02-11 13:20:00,93.0,93.01,92.99,93.0,26241.0,77.2864,77.2947,77.2781,77.2864,26241.0
2020-02-11 13:25:00,93.0,93.0,92.99,93.0,5666.0,77.2864,77.2864,77.2781,77.2864,5666.0
2020-02-11 13:30:00,93.0,93.0,92.99,93.0,63187.0,77.2864,77.2864,77.2781,77.2864,63187.0
2020-02-11 13:35:00,92.99,93.0,92.99,93.0,48887.0,77.2781,77.2864,77.2781,77.2864,48887.0
2020-02-11 13:40:00,93.0,93.0,92.99,93.0,55871.0,77.2864,77.2864,77.2781,77.2864,55871.0
2020-02-11 13:45:00,93.0,93.01,92.99,93.01,93638.0,77.2864,77.2947,77.2781,77.2947,93638.0
2020-02-11 13:50:00,93.01,93.01,93.0,93.01,36848.0,77.2947,77.2947,77.2864,77.2947,36848.0
2020-02-11 13:55:00,93.0,93.01,93.0,93.01,15563.0,77.2864,77.2947,77.2864,77.2947,15563.0
2020-02-11 14:00:00,93.01,93.01,92.99,93.0,67860.0,77.2947,77.2947,77.2781,77.2864,67860.0
2020-02-11 14:05:00,93.0,93.0,92.99,93.0,15509.0,77.2864,77.2864,77.2781,77.2864,15509.0
2020-02-11 14:10:00,93.0,93.0,92.99,93.0,24205.0,77.2864,77.2864,77.2781,77.2864,24205.0
2020-02-11 14:15:00,93.0,93.0,92.99,93.0,6631.0,77.2864,77.2864,77.2781,77.2864,6631.0
2020-02-11 14:20:00,92.99,93.01,92.99,93.01,12562.0,77.2781,77.2947,77.2781,77.2947,12562.0
2020-02-11 14:25:00,93.01,93.01,93.0,93.01,6292.0,77.2947,77.2947,77.2864,77.2947,6292.0
2020-02-11 14:30:00,93.01,93.01,93.0,93.01,22892.0,77.2947,77.2947,77.2864,77.2947,22892.0
2020-02-11 14:35:00,93.01,93.01,92.99,92.99,12633.0,77.2947,77.2947,77.2781,77.2781,12633.0
2020-02-11 14:40:00,93.0,93.0,92.99,92.99,11545.0,77.2864,77.2864,77.2781,77.2781,11545.0
2020-02-11 14:45:00,92.99,93.01,92.99,92.99,40473.0,77.2781,77.2947,77.2781,77.2781,40473.0
2020-02-11 14:50:00,92.99,93.01,92.99,93.01,79315.0,77.2781,77.2947,77.2781,77.2947,79315.0
2020-02-11 14:55:00,93.0,93.01,92.99,93.0,20817.0,77.2864,77.2947,77.2781,77.2864,20817.0
2020-02-11 15:00:00,93.0,93.01,92.98,93.01,43876.0,77.2864,77.2947,77.2698,77.2947,43876.0
2020-02-11 15:05:00,93.0,93.01,93.0,93.01,9840.0,77.2864,77.2947,77.2864,77.2947,9840.0
2020-02-11 15:10:00,93.02,93.02,93.0,93.01,12762.0,77.303,77.303,77.2864,77.2947,12762.0
2020-02-11 15:15:00,93.01,93.02,93.0,93.01,31223.0,77.2947,77.303,77.2864,77.2947,31223.0
2020-02-11 15:20:00,93.01,93.01,93.0,93.01,72749.0,77.2947,77.2947,77.2864,77.2947,72749.0
2020-02-11 15:25:00,93.0,93.02,93.0,93.02,12833.0,77.2864,77.303,77.2864,77.303,12833.0
2020-02-11 15:30:00,93.02,93.02,93.0,93.0,52319.0,77.303,77.303,77.2864,77.2864,52319.0
2020-02-11 15:35:00,93.01,93.01,93.0,93.01,49397.0,77.2947,77.2947,77.2864,77.2947,49397.0
2020-02-11 15:40:00,93.0,93.01,92.98,92.99,82740.0,77.2864,77.2947,77.2698,77.2781,82740.0
2020-02-11 15:45:00,92.98,92.99,92.98,92.98,22409.0,77.2698,77.2781,77.2698,77.2698,22409.0
2020-02-11 15:50:00,92.98,92.99,92.97,92.98,63132.0,77.2698,77.2781,77.2615,77.2698,63132.0
2020-02-11 15:55:00,92.98,92.98,92.95,92.97,117757.0,77.2698,77.2698,77.2449,77.2615,117757.0
2020-02-12 09:30:00,92.89,92.9,92.85,92.88,44643.0,77.195,77.2033,77.1618,77.1867,44643.0
2020-02-12 09:35:00,92.88,92.88,92.87,92.87,2685.0,77.1867,77.1867,77.1784,77.1784,2685.0
2020-02-12 09:40:00,92.88,92.89,92.87,92.89,28601.0,77.1867,77.195,77.1784,77.195,28601.0
2020-02-12 09:45:00,92.89,92.9,92.88,92.9,16737.0,77.195,77.2033,77.1867,77.2033,16737.0
2020-02-12 09:50:00,92.89,92.9,92.88,92.89,15397.0,77.195,77.2033,77.1867,77.195,15397.0
2020-02-12 09:55:00,92.88,92.89,92.87,92.89,32567.0,77.1867,77.195,77.1784,77.195,32567.0
2020-02-12 10:00:00,92.89,92.9,92.88,92.9,22238.0,77.195,77.2033,77.1867,77.2033,22238.0
2020-02-12 10:05:00,92.89,92.9,92.87,92.87,23587.0,77.195,77.2033,77.1784,77.1784,23587.0
2020-02-12 10:10:00,92.88,92.89,92.87,92.88,16980.0,77.1867,77.195,77.1784,77.1867,16980.0
2020-02-12 10:15:00,92.88,92.89,92.87,92.87,21471.0,77.1867,77.195,77.1784,77.1784,21471.0
2020-02-12 10:20:00,92.88,92.9,92.87,92.88,9409.0,77.1867,77.2033,77.1784,77.1867,9409.0
2020-02-12 10:25:00,92.88,92.89,92.87,92.89,22009.0,77.1867,77.195,77.1784,77.195,22009.0
2020-02-12 10:30:00,92.9,92.9,92.89,92.89,6581.0,77.2033,77.2033,77.195,77.195,6581.0
2020-02-12 10:35:00,92.9,92.9,92.87,92.88,15693.0,77.2033,77.2033,77.1784,77.1867,15693.0
2020-02-12 10:40:00,92.87,92.89,92.87,92.88,25738.0,77.1784,77.195,77.1784,77.1867,25738.0
2020-02-12 10:45:00,92.88,92.89,92.86,92.87,20775.0,77.1867,77.195,77.1701,77.1784,20775.0
2020-02-12 10:50:00,92.87,92.87,92.86,92.87,11397.0,77.1784,77.1784,77.1701,77.1784,11397.0
2020-02-12 10:55:00,92.87,92.87,92.86,92.87,20818.0,77.1784,77.1784,77.1701,77.1784,20818.0
2020-02-12 11:00:00,92.87,92.87,92.85,92.85,50979.0,77.1784,77.1784,77.1618,77.1618,50979.0
2020-02-12 11:05:00,92.84,92.86,92.84,92.85,34087.0,77.1535,77.1701,77.1535,77.1618,34087.0
2020-02-12 11:10:00,92.85,92.86,92.84,92.85,49195.0,77.1618,77.1701,77.1535,77.1618,49195.0
2020-02-12 11:15:00,92.84,92.85,92.83,92.84,27196.0,77.1535,77.1618,77.1452,77.1535,27196.0
2020-02-12 11:20:00,92.84,92.84,92.83,92.84,5606.0,77.1535,77.1535,77.1452,77.1535,5606.0
2020-02-12 11:25:00,92.84,92.84,92.83,92.84,22532.0,77.1535,77.1535,77.1452,77.1535,22532.0
2020-02-12 11:30:00,92.84,92.85,92.83,92.84,13575.0,77.1535,77.1618,77.1452,77.1535,13575.0
2020-02-12 11:35:00,92.84,92.85,92.84,92.84,46057.0,77.1535,77.1618,77.1535,77.1535,46057.0
2020-02-12 11:40:00,92.85,92.86,92.84,92.86,95785.0,77.1618,77.1701,77.1535,77.1701,95785.0
2020-02-12 11:45:00,92.86,92.88,92.85,92.88,61898.0,77.1701,77.1867,77.1618,77.1867,61898.0
2020-02-12 11:50:00,92.89,92.89,92.85,92.87,142404.0,77.195,77.195,77.1618,77.1784,142404.0
2020-02-12 11:55:00,92.87,92.88,92.86,92.88,17764.0,77.1784,77.1867,77.1701,77.1867,17764.0
2020-02-12 12:00:00,92.88,92.89,92.87,92.88,4877.0,77.1867,77.195,77.1784,77.1867,4877.0
2020-02-12 12:05:00,92.89,92.89,92.87,92.88,8995.0,77.195,77.195,77.1784,77.1867,8995.0
2020-02-12 12:10:00,92.87,92.89,92.87,92.88,15576.0,77.1784,77.195,77.1784,77.1867,15576.0
2020-02-12 12:15:00,92.88,92.88,92.87,92.88,13048.0,77.1867,77.1867,77.1784,77.1867,13048.0
2020-02-12 12:20:00,92.88,92.88,92.86,92.86,1843.0,77.1867,77.1867,77.1701,77.1701,1843.0
2020-02-12 12:25:00,92.87,92.87,92.86,92.87,3920.0,77.1784,77.1784,77.1701,77.1784,3920.0
2020-02-12 12:30:00,92.87,92.88,92.86,92.88,4683.0,77.1784,77.1867,77.1701,77.1867,4683.0
2020-02-12 12:35:00,92.88,92.88,92.87,92.88,9813.0,77.1867,77.1867,77.1784,77.1867,9813.0
2020-02-12 12:40:00,92.88,92.9,92.88,92.9,9143.0,77.1867,77.2033,77.1867,77.2033,9143.0
2020-02-12 12:45:00,92.9,92.9,92.89,92.9,10686.0,77.2033,77.2033,77.195,77.2033,10686.0
2020-02-12 12:50:00,92.9,92.9,92.89,92.9,1626.0,77.2033,77.2033,77.195,77.2033,1626.0
2020-02-12 12:55:00,92.9,92.9,92.89,92.89,23512.0,77.2033,77.2033,77.195,77.195,23512.0
2020-02-12 13:00:00,92.9,92.91,92.88,92.89,18848.0,77.2033,77.2116,77.1867,77.195,18848.0
2020-02-12 13:05:00,92.89,92.9,92.88,92.9,20335.0,77.195,77.2033,77.1867,77.2033,20335.0
2020-02-12 13:10:00,92.9,92.91,92.89,92.9,4432.0,77.2033,77.2116,77.195,77.2033,4432.0
2020-02-12 13:15:00,92.9,92.91,92.9,92.9,6151.0,77.2033,77.2116,77.2033,77.2033,6151.0
2020-02-12 13:20:00,92.91,92.94,92.9,92.93,17417.0,77.2116,77.2366,77.2033,77.2283,17417.0
2020-02-12 13:25:00,92.93,92.94,92.91,92.92,4868.0,77.2283,77.2366,77.2116,77.2199,4868.0
2020-02-12 13:30:00,92.92,92.92,92.91,92.92,14430.0,77.2199,77.2199,77.2116,77.2199,14430.0
2020-02-12 13:35:00,92.92,92.92,92.91,92.91,1319.0,77.2199,77.2199,77.2116,77.2116,1319.0
2020-02-12 13:40:00,92.92,92.92,92.91,92.92,9287.0,77.2199,77.2199,77.2116,77.2199,9287.0
2020-02-12 13:45:00,92.92,92.93,92.92,92.93,7284.0,77.2199,77.2283,77.2199,77.2283,7284.0
2020-02-12 13:50:00,92.93,92.93,92.92,92.93,7255.0,77.2283,77.2283,77.2199,77.2283,7255.0
2020-02-12 13:55:00,92.93,92.93,92.9,92.91,14656.0,77.2283,77.2283,77.2033,77.2116,14656.0
2020-02-12 14:00:00,92.9,92.91,92.9,92.91,22830.0,77.2033,77.2116,77.2033,77.2116,22830.0
2020-02-12 14:05:00,92.91,92.91,92.9,92.91,2976.0,77.2116,77.2116,77.2033,77.2116,2976.0
2020-02-12 14:10:00,92.91,92.91,92.9,92.9,10048.0,77.2116,77.2116,77.2033,77.2033,10048.0
2020-02-12 14:15:00,92.91,92.91,92.9,92.91,10090.0,77.2116,77.2116,77.2033,77.2116,10090.0
2020-02-12 14:20:00,92.9,92.91,92.9,92.91,3990.0,77.2033,77.2116,77.2033,77.2116,3990.0
2020-02-12 14:25:00,92.91,92.91,92.89,92.89,20484.0,77.2116,77.2116,77.195,77.195,20484.0
2020-02-12 14:30:00,92.9,92.9,92.89,92.9,4327.0,77.2033,77.2033,77.195,77.2033,4327.0
2020-02-12 14:35:00,92.9,92.9,92.89,92.9,27235.0,77.2033,77.2033,77.195,77.2033,27235.0
2020-02-12 14:40:00,92.9,92.9,92.89,92.9,13773.0,77.2033,77.2033,77.195,77.2033,13773.0
2020-02-12 14:45:00,92.9,92.9,92.89,92.9,5396.0,77.2033,77.2033,77.195,77.2033,5396.0
2020-02-12 14:50:00,92.9,92.91,92.89,92.9,13358.0,77.2033,77.2116,77.195,77.2033,13358.0
2020-02-12 14:55:00,92.9,92.91,92.89,92.9,14707.0,77.2033,77.2116,77.195,77.2033,14707.0
2020-02-12 15:00:00,92.9,92.9,92.89,92.89,6313.0,77.2033,77.2033,77.195,77.195,6313.0
2020-02-12 15:05:00,92.9,92.9,92.89,92.89,30863.0,77.2033,77.2033,77.195,77.195,30863.0
2020-02-12 15:10:00,92.89,92.9,92.88,92.89,27404.0,77.195,77.2033,77.1867,77.195,27404.0
2020-02-12 15:15:00,92.89,92.89,92.88,92.88,22890.0,77.195,77.195,77.1867,77.1867,22890.0
2020-02-12 15:20:00,92.89,92.89,92.87,92.87,24423.0,77.195,77.195,77.1784,77.1784,24423.0
2020-02-12 15:25:00,92.88,92.9,92.87,92.9,66973.0,77.1867,77.2033,77.1784,77.2033,66973.0
2020-02-12 15:30:00,92.89,92.9,92.87,92.88,43241.0,77.195,77.2033,77.1784,77.1867,43241.0
2020-02-12 15:35:00,92.87,92.89,92.87,92.89,12712.0,77.1784,77.195,77.1784,77.195,12712.0
2020-02-12 15:40:00,92.89,92.89,92.88,92.88,17625.0,77.195,77.195,77.1867,77.1867,17625.0
2020-02-12 15:45:00,92.89,92.9,92.88,92.89,28055.0,77.195,77.2033,77.1867,77.195,28055.0
2020-02-12 15:50:00,92.89,92.89,92.87,92.88,18376.0,77.195,77.195,77.1784,77.1867,18376.0
2020-02-12 15:55:00,92.88,92.88,92.86,92.87,72889.0,77.1867,77.1867,77.1701,77.1784,72889.0
2020-02-13 09:30:00,92.88,92.9,92.87,92.87,28196.0,77.1867,77.2033,77.1784,77.1784,28196.0
2020-02-13 09:35:00,92.88,92.91,92.88,92.91,16233.0,77.1867,77.2116,77.1867,77.2116,16233.0
2020-02-13 09:40:00,92.91,92.91,92.88,92.88,46939.0,77.2116,77.2116,77.1867,77.1867,46939.0
2020-02-13 09:45:00,92.9,92.9,92.87,92.89,10929.0,77.2033,77.2033,77.1784,77.195,10929.0
2020-02-13 09:50:00,92.91,92.91,92.89,92.89,6929.0,77.2116,77.2116,77.195,77.195,6929.0
2020-02-13 09:55:00,92.89,92.93,92.88,92.93,5964.0,77.195,77.2283,77.1867,77.2283,5964.0
2020-02-13 10:00:00,92.93,92.98,92.93,92.95,21010.0,77.2283,77.2698,77.2283,77.2449,21010.0
2020-02-13 10:05:00,92.94,92.95,92.92,92.92,5079.0,77.2366,77.2449,77.2199,77.2199,5079.0
2020-02-13 10:10:00,92.92,92.94,92.91,92.93,24623.0,77.2199,77.2366,77.2116,77.2283,24623.0
2020-02-13 10:15:00,92.93,92.94,92.91,92.92,15190.0,77.2283,77.2366,77.2116,77.2199,15190.0
2020-02-13 10:20:00,92.91,92.92,92.9,92.9,4730.0,77.2116,77.2199,77.2033,77.2033,4730.0
2020-02-13 10:25:00,92.91,92.94,92.9,92.93,10340.0,77.2116,77.2366,77.2033,77.2283,10340.0
2020-02-13 10:30:00,92.93,92.95,92.92,92.94,38068.0,77.2283,77.2449,77.2199,77.2366,38068.0
2020-02-13 10:35:00,92.94,92.95,92.92,92.93,17429.0,77.2366,77.2449,77.2199,77.2283,17429.0
2020-02-13 10:40:00,92.92,92.93,92.91,92.93,6154.0,77.2199,77.2283,77.2116,77.2283,6154.0
2020-02-13 10:45:00,92.93,92.94,92.92,92.93,12214.0,77.2283,77.2366,77.2199,77.2283,12214.0
2020-02-13 10:50:00,92.93,92.93,92.91,92.91,8153.0,77.2283,77.2283,77.2116,77.2116,8153.0
2020-02-13 10:55:00,92.92,92.93,92.91,92.93,22947.0,77.2199,77.2283,77.2116,77.2283,22947.0
2020-02-13 11:00:00,92.92,92.93,92.91,92.91,8959.0,77.2199,77.2283,77.2116,77.2116,8959.0
2020-02-13 11:05:00,92.92,92.92,92.9,92.91,12788.0,77.2199,77.2199,77.2033,77.2116,12788.0
2020-02-13 11:10:00,92.91,92.92,92.9,92.91,32828.0,77.2116,77.2199,77.2033,77.2116,32828.0
2020-02-13 11:15:00,92.91,92.92,92.89,92.9,14432.0,77.2116,77.2199,77.195,77.2033,14432.0
2020-02-13 11:20:00,92.9,92.92,92.89,92.91,8159.0,77.2033,77.2199,77.195,77.2116,8159.0
2020-02-13 11:25:00,92.91,92.92,92.88,92.89,15828.0,77.2116,77.2199,77.1867,77.195,15828.0
2020-02-13 11:30:00,92.88,92.9,92.88,92.9,8689.0,77.1867,77.2033,77.1867,77.2033,8689.0
2020-02-13 11:35:00,92.9,92.9,92.88,92.9,32958.0,77.2033,77.2033,77.1867,77.2033,32958.0
2020-02-13 11:40:00,92.9,92.9,92.89,92.89,15032.0,77.2033,77.2033,77.195,77.195,15032.0
2020-02-13 11:45:00,92.9,92.91,92.89,92.9,14397.0,77.2033,77.2116,77.195,77.2033,14397.0
2020-02-13 11:50:00,92.9,92.9,92.88,92.9,13612.0,77.2033,77.2033,77.1867,77.2033,13612.0
2020-02-13 11:55:00,92.89,92.9,92.89,92.9,57838.0,77.195,77.2033,77.195,77.2033,57838.0
2020-02-13 12:00:00,92.9,92.9,92.89,92.89,2564.0,77.2033,77.2033,77.195,77.195,2564.0
2020-02-13 12:05:00,92.9,92.92,92.89,92.9,20542.0,77.2033,77.2199,77.195,77.2033,20542.0
2020-02-13 12:10:00,92.91,92.91,92.9,92.91,13240.0,77.2116,77.2116,77.2033,77.2116,13240.0
2020-02-13 12:15:00,92.91,92.91,92.9,92.91,1164.0,77.2116,77.2116,77.2033,77.2116,1164.0
2020-02-13 12:20:00,92.91,92.91,92.9,92.91,17530.0,77.2116,77.2116,77.2033,77.2116,17530.0
2020-02-13 12:25:00,92.91,92.92,92.9,92.92,11037.0,77.2116,77.2199,77.2033,77.2199,11037.0
2020-02-13 12:30:00,92.92,92.93,92.91,92.93,4024.0,77.2199,77.2283,77.2116,77.2283,4024.0
2020-02-13 12:35:00,92.93,92.93,92.91,92.92,14536.0,77.2283,77.2283,77.2116,77.2199,14536.0
2020-02-13 12:40:00,92.91,92.92,92.91,92.92,2342.0,77.2116,77.2199,77.2116,77.2199,2342.0
2020-02-13 12:45:00,92.91,92.92,92.91,92.91,11091.0,77.2116,77.2199,77.2116,77.2116,11091.0
2020-02-13 12:50:00,92.92,92.92,92.89,92.92,12540.0,77.2199,77.2199,77.195,77.2199,12540.0
2020-02-13 12:55:00,92.91,92.94,92.9,92.93,9956.0,77.2116,77.2366,77.2033,77.2283,9956.0
2020-02-13 13:00:00,92.93,92.97,92.93,92.96,18388.0,77.2283,77.2615,77.2283,77.2532,18388.0
2020-02-13 13:05:00,92.96,92.96,92.94,92.95,7744.0,77.2532,77.2532,77.2366,77.2449,7744.0
2020-02-13 13:10:00,92.95,92.96,92.94,92.96,1222.0,77.2449,77.2532,77.2366,77.2532,1222.0
2020-02-13 13:15:00,92.95,92.96,92.95,92.96,904.0,77.2449,77.2532,77.2449,77.2532,904.0
2020-02-13 13:20:00,92.95,92.96,92.92,92.93,13301.0,77.2449,77.2532,77.2199,77.2283,13301.0
2020-02-13 13:25:00,92.92,92.93,92.91,92.92,17266.0,77.2199,77.2283,77.2116,77.2199,17266.0
2020-02-13 13:30:00,92.92,92.93,92.91,92.92,22326.0,77.2199,77.2283,77.2116,77.2199,22326.0
2020-02-13 13:35:00,92.92,92.93,92.91,92.93,14236.0,77.2199,77.2283,77.2116,77.2283,14236.0
2020-02-13 13:40:00,92.93,92.95,92.92,92.95,23919.0,77.2283,77.2449,77.2199,77.2449,23919.0
2020-02-13 13:45:00,92.94,92.95,92.93,92.94,24895.0,77.2366,77.2449,77.2283,77.2366,24895.0
2020-02-13 13:50:00,92.94,92.95,92.93,92.95,10805.0,77.2366,77.2449,77.2283,77.2449,10805.0
2020-02-13 13:55:00,92.95,92.96,92.94,92.95,9338.0,77.2449,77.2532,77.2366,77.2449,9338.0
2020-02-13 14:00:00,92.95,92.96,92.94,92.94,47157.0,77.2449,77.2532,77.2366,77.2366,47157.0
2020-02-13 14:05:00,92.94,92.95,92.92,92.95,12344.0,77.2366,77.2449,77.2199,77.2449,12344.0
2020-02-13 14:10:00,92.94,92.94,92.93,92.93,3991.0,77.2366,77.2366,77.2283,77.2283,3991.0
2020-02-13 14:15:00,92.94,92.96,92.93,92.94,10625.0,77.2366,77.2532,77.2283,77.2366,10625.0
2020-02-13 14:20:00,92.95,92.96,92.94,92.94,12516.0,77.2449,77.2532,77.2366,77.2366,12516.0
2020-02-13 14:25:00,92.95,92.96,92.94,92.96,3833.0,77.2449,77.2532,77.2366,77.2532,3833.0
2020-02-13 14:30:00,92.95,92.96,92.93,92.94,10383.0,77.2449,77.2532,77.2283,77.2366,10383.0
2020-02-13 14:35:00,92.94,92.94,92.92,92.93,10161.0,77.2366,77.2366,77.2199,77.2283,10161.0
2020-02-13 14:40:00,92.93,92.93,92.92,92.93,15505.0,77.2283,77.2283,77.2199,77.2283,15505.0
2020-02-13 14:45:00,92.93,92.93,92.91,92.92,30418.0,77.2283,77.2283,77.2116,77.2199,30418.0
2020-02-13 14:50:00,92.91,92.92,92.91,92.91,36142.0,77.2116,77.2199,77.2116,77.2116,36142.0
2020-02-13 14:55:00,92.92,92.92,92.91,92.91,13584.0,77.2199,77.2199,77.2116,77.2116,13584.0
2020-02-13 15:00:00,92.91,92.92,92.91,92.91,36732.0,77.2116,77.2199,77.2116,77.2116,36732.0
2020-02-13 15:05:00,92.92,92.92,92.9,92.91,6712.0,77.2199,77.2199,77.2033,77.2116,6712.0
2020-02-13 15:10:00,92.9,92.91,92.9,92.91,12205.0,77.2033,77.2116,77.2033,77.2116,12205.0
2020-02-13 15:15:00,92.91,92.92,92.9,92.9,7829.0,77.2116,77.2199,77.2033,77.2033,7829.0
2020-02-13 15:20:00,92.9,92.92,92.9,92.92,18176.0,77.2033,77.2199,77.2033,77.2199,18176.0
2020-02-13 15:25:00,92.92,92.92,92.91,92.92,8139.0,77.2199,77.2199,77.2116,77.2199,8139.0
2020-02-13 15:30:00,92.92,92.92,92.91,92.92,9118.0,77.2199,77.2199,77.2116,77.2199,9118.0
2020-02-13 15:35:00,92.91,92.92,92.91,92.91,11020.0,77.2116,77.2199,77.2116,77.2116,11020.0
2020-02-13 15:40:00,92.91,92.92,92.9,92.92,10468.0,77.2116,77.2199,77.2033,77.2199,10468.0
2020-02-13 15:45:00,92.92,92.92,92.9,92.9,16329.0,77.2199,77.2199,77.2033,77.2033,16329.0
2020-02-13 15:50:00,92.9,92.91,92.89,92.9,18644.0,77.2033,77.2116,77.195,77.2033,18644.0
2020-02-13 15:55:00,92.9,92.9,92.87,92.87,24992.0,77.2033,77.2033,77.1784,77.1784,24992.0
2020-02-14 09:30:00,93.04,93.04,93.0,93.03,18772.0,77.3197,77.3197,77.2864,77.3114,18772.0
2020-02-14 09:35:00,93.03,93.05,93.02,93.05,13518.0,77.3114,77.328,77.303,77.328,13518.0
2020-02-14 09:40:00,93.05,93.06,93.04,93.06,5393.0,77.328,77.3363,77.3197,77.3363,5393.0
2020-02-14 09:45:00,93.06,93.07,93.04,93.06,5881.0,77.3363,77.3446,77.3197,77.3363,5881.0
2020-02-14 09:50:00,93.06,93.09,93.06,93.07,31740.0,77.3363,77.3612,77.3363,77.3446,31740.0
2020-02-14 09:55:00,93.07,93.08,93.05,93.06,12767.0,77.3446,77.3529,77.328,77.3363,12767.0
2020-02-14 10:00:00,93.05,93.06,93.03,93.05,20901.0,77.328,77.3363,77.3114,77.328,20901.0
2020-02-14 10:05:00,93.06,93.06,93.03,93.03,8865.0,77.3363,77.3363,77.3114,77.3114,8865.0
2020-02-14 10:10:00,93.04,93.05,93.04,93.04,7858.0,77.3197,77.328,77.3197,77.3197,7858.0
2020-02-14 10:15:00,93.04,93.05,93.01,93.01,14296.0,77.3197,77.328,77.2947,77.2947,14296.0
2020-02-14 10:20:00,93.02,93.03,93.01,93.02,5490.0,77.303,77.3114,77.2947,77.303,5490.0
2020-02-14 10:25:00,93.03,93.04,93.02,93.03,3666.0,77.3114,77.3197,77.303,77.3114,3666.0
2020-02-14 10:30:00,93.04,93.04,93.02,93.03,6794.0,77.3197,77.3197,77.303,77.3114,6794.0
2020-02-14 10:35:00,93.04,93.05,93.03,93.04,7846.0,77.3197,77.328,77.3114,77.3197,7846.0
2020-02-14 10:40:00,93.04,93.05,93.03,93.05,10130.0,77.3197,77.328,77.3114,77.328,10130.0
2020-02-14 10:45:00,93.04,93.04,93.03,93.04,11169.0,77.3197,77.3197,77.3114,77.3197,11169.0
2020-02-14 10:50:00,93.03,93.04,93.03,93.03,9044.0,77.3114,77.3197,77.3114,77.3114,9044.0
2020-02-14 10:55:00,93.03,93.05,93.03,93.05,12493.0,77.3114,77.328,77.3114,77.328,12493.0
2020-02-14 11:00:00,93.05,93.05,93.03,93.03,9598.0,77.328,77.328,77.3114,77.3114,9598.0
2020-02-14 11:05:00,93.03,93.05,93.03,93.03,16176.0,77.3114,77.328,77.3114,77.3114,16176.0
2020-02-14 11:10:00,93.02,93.03,93.01,93.01,11416.0,77.303,77.3114,77.2947,77.2947,11416.0
2020-02-14 11:15:00,93.02,93.03,93.0,93.0,19892.0,77.303,77.3114,77.2864,77.2864,19892.0
2020-02-14 11:20:00,93.0,93.01,93.0,93.01,4923.0,77.2864,77.2947,77.2864,77.2947,4923.0
2020-02-14 11:25:00,93.0,93.01,93.0,93.0,6412.0,77.2864,77.2947,77.2864,77.2864,6412.0
2020-02-14 11:30:00,93.0,93.01,92.99,93.01,17775.0,77.2864,77.2947,77.2781,77.2947,17775.0
2020-02-14 11:35:00,93.01,93.01,93.0,93.01,5231.0,77.2947,77.2947,77.2864,77.2947,5231.0
2020-02-14 11:40:00,93.01,93.02,93.0,93.02,36798.0,77.2947,77.303,77.2864,77.303,36798.0
2020-02-14 11:45:00,93.02,93.03,93.01,93.03,8252.0,77.303,77.3114,77.2947,77.3114,8252.0
2020-02-14 11:50:00,93.02,93.02,93.01,93.02,6589.0,77.303,77.303,77.2947,77.303,6589.0
2020-02-14 11:55:00,93.02,93.03,93.01,93.02,68930.0,77.303,77.3114,77.2947,77.303,68930.0
2020-02-14 12:00:00,93.02,93.04,93.02,93.04,7325.0,77.303,77.3197,77.303,77.3197,7325.0
2020-02-14 12:05:00,93.04,93.05,93.03,93.04,11053.0,77.3197,77.328,77.3114,77.3197,11053.0
2020-02-14 12:10:00,93.04,93.04,93.02,93.03,50813.0,77.3197,77.3197,77.303,77.3114,50813.0
2020-02-14 12:15:00,93.03,93.05,93.03,93.05,12859.0,77.3114,77.328,77.3114,77.328,12859.0
2020-02-14 12:20:00,93.05,93.05,93.04,93.05,6127.0,77.328,77.328,77.3197,77.328,6127.0
2020-02-14 12:25:00,93.05,93.05,93.03,93.03,6885.0,77.328,77.328,77.3114,77.3114,6885.0
2020-02-14 12:30:00,93.04,93.04,93.03,93.04,20518.0,77.3197,77.3197,77.3114,77.3197,20518.0
2020-02-14 12:35:00,93.04,93.04,93.02,93.03,3710.0,77.3197,77.3197,77.303,77.3114,3710.0
2020-02-14 12:40:00,93.03,93.03,93.02,93.03,14541.0,77.3114,77.3114,77.303,77.3114,14541.0
2020-02-14 12:45:00,93.03,93.04,93.02,93.04,5298.0,77.3114,77.3197,77.303,77.3197,5298.0
2020-02-14 12:50:00,93.04,93.04,93.03,93.04,7219.0,77.3197,77.3197,77.3114,77.3197,7219.0
2020-02-14 12:55:00,93.04,93.05,93.03,93.05,16038.0,77.3197,77.328,77.3114,77.328,16038.0
2020-02-14 13:00:00,93.05,93.05,93.03,93.04,19526.0,77.328,77.328,77.3114,77.3197,19526.0
2020-02-14 13:05:00,93.04,93.04,93.03,93.03,5016.0,77.3197,77.3197,77.3114,77.3114,5016.0
2020-02-14 13:10:00,93.04,93.05,93.03,93.04,11486.0,77.3197,77.328,77.3114,77.3197,11486.0
2020-02-14 13:15:00,93.04,93.05,93.04,93.05,10744.0,77.3197,77.328,77.3197,77.328,10744.0
2020-02-14 13:20:00,93.05,93.05,93.03,93.04,8827.0,77.328,77.328,77.3114,77.3197,8827.0
2020-02-14 13:25:00,93.04,93.04,93.03,93.03,2968.0,77.3197,77.3197,77.3114,77.3114,2968.0
2020-02-14 13:30:00,93.03,93.04,93.02,93.04,22216.0,77.3114,77.3197,77.303,77.3197,22216.0
2020-02-14 13:35:00,93.04,93.04,93.03,93.04,21294.0,77.3197,77.3197,77.3114,77.3197,21294.0
2020-02-14 13:40:00,93.03,93.05,93.03,93.05,17295.0,77.3114,77.328,77.3114,77.328,17295.0
2020-02-14 13:45:00,93.05,93.05,93.03,93.04,6585.0,77.328,77.328,77.3114,77.3197,6585.0
2020-02-14 13:50:00,93.03,93.05,93.03,93.05,21011.0,77.3114,77.328,77.3114,77.328,21011.0
2020-02-14 13:55:00,93.05,93.05,93.03,93.04,11431.0,77.328,77.328,77.3114,77.3197,11431.0
2020-02-14 14:00:00,93.04,93.04,93.03,93.04,8410.0,77.3197,77.3197,77.3114,77.3197,8410.0
2020-02-14 14:05:00,93.03,93.04,93.02,93.02,68125.0,77.3114,77.3197,77.303,77.303,68125.0
2020-02-14 14:10:00,93.03,93.04,93.02,93.03,46948.0,77.3114,77.3197,77.303,77.3114,46948.0
2020-02-14 14:15:00,93.04,93.04,93.03,93.04,7380.0,77.3197,77.3197,77.3114,77.3197,7380.0
2020-02-14 14:20:00,93.04,93.04,93.03,93.04,9334.0,77.3197,77.3197,77.3114,77.3197,9334.0
2020-02-14 14:25:00,93.04,93.04,93.02,93.03,20704.0,77.3197,77.3197,77.303,77.3114,20704.0
2020-02-14 14:30:00,93.04,93.05,93.03,93.05,15054.0,77.3197,77.328,77.3114,77.328,15054.0
2020-02-14 14:35:00,93.05,93.05,93.03,93.04,13315.0,77.328,77.328,77.3114,77.3197,13315.0
2020-02-14 14:40:00,93.03,93.05,93.03,93.04,17892.0,77.3114,77.328,77.3114,77.3197,17892.0
2020-02-14 14:45:00,93.05,93.05,93.04,93.04,10505.0,77.328,77.328,77.3197,77.3197,10505.0
2020-02-14 14:50:00,93.05,93.05,93.04,93.04,13642.0,77.328,77.328,77.3197,77.3197,13642.0
2020-02-14 14:55:00,93.04,93.05,93.01,93.02,14754.0,77.3197,77.328,77.2947,77.303,14754.0
2020-02-14 15:00:00,93.01,93.02,92.99,93.01,37181.0,77.2947,77.303,77.2781,77.2947,37181.0
2020-02-14 15:05:00,93.01,93.01,93.0,93.0,8402.0,77.2947,77.2947,77.2864,77.2864,8402.0
2020-02-14 15:10:00,93.0,93.02,93.0,93.02,8309.0,77.2864,77.303,77.2864,77.303,8309.0
2020-02-14 15:15:00,93.02,93.03,93.01,93.03,53455.0,77.303,77.3114,77.2947,77.3114,53455.0
2020-02-14 15:20:00,93.02,93.03,93.01,93.02,8414.0,77.303,77.3114,77.2947,77.303,8414.0
2020-02-14 15:25:00,93.02,93.02,92.99,93.01,31616.0,77.303,77.303,77.2781,77.2947,31616.0
2020-02-14 15:30:00,93.01,93.01,93.0,93.01,21262.0,77.2947,77.2947,77.2864,77.2947,21262.0
2020-02-14 15:35:00,93.01,93.01,92.99,92.99,16050.0,77.2947,77.2947,77.2781,77.2781,16050.0
2020-02-14 15:40:00,93.0,93.02,92.99,93.02,40443.0,77.2864,77.303,77.2781,77.303,40443.0
2020-02-14 15:45:00,93.02,93.02,93.0,93.01,26741.0,77.303,77.303,77.2864,77.2947,26741.0
2020-02-14 15:50:00,93.01,93.02,93.0,93.01,22941.0,77.2947,77.303,77.2864,77.2947,22941.0
2020-02-14 15:55:00,93.01,93.01,92.99,93.01,58313.0,77.2947,77.2947,77.2781,77.2947,58313.0
2020-02-18 09:30:00,93.05,93.1,93.04,93.04,49726.0,77.328,77.3695,77.3197,77.3197,49726.0
2020-02-18 09:35:00,93.04,93.06,93.03,93.06,6969.0,77.3197,77.3363,77.3114,77.3363,6969.0
2020-02-18 09:40:00,93.05,93.05,93.01,93.05,20293.0,77.328,77.328,77.2947,77.328,20293.0
2020-02-18 09:45:00,93.04,93.06,93.03,93.06,11001.0,77.3197,77.3363,77.3114,77.3363,11001.0
2020-02-18 09:50:00,93.06,93.1,93.05,93.09,13874.0,77.3363,77.3695,77.328,77.3612,13874.0
2020-02-18 09:55:00,93.09,93.09,93.07,93.09,8980.0,77.3612,77.3612,77.3446,77.3612,8980.0
2020-02-18 10:00:00,93.09,93.1,93.08,93.1,4580.0,77.3612,77.3695,77.3529,77.3695,4580.0
2020-02-18 10:05:00,93.1,93.1,93.09,93.09,9358.0,77.3695,77.3695,77.3612,77.3612,9358.0
2020-02-18 10:10:00,93.1,93.1,93.09,93.1,28971.0,77.3695,77.3695,77.3612,77.3695,28971.0
2020-02-18 10:15:00,93.11,93.11,93.1,93.11,2859.0,77.3778,77.3778,77.3695,77.3778,2859.0
2020-02-18 10:20:00,93.11,93.13,93.1,93.13,17812.0,77.3778,77.3945,77.3695,77.3945,17812.0
2020-02-18 10:25:00,93.12,93.15,93.12,93.15,16234.0,77.3862,77.4111,77.3862,77.4111,16234.0
2020-02-18 10:30:00,93.14,93.15,93.13,93.14,16176.0,77.4028,77.4111,77.3945,77.4028,16176.0
2020-02-18 10:35:00,93.15,93.16,93.14,93.16,4090.0,77.4111,77.4194,77.4028,77.4194,4090.0
2020-02-18 10:40:00,93.16,93.18,93.15,93.17,22322.0,77.4194,77.436,77.4111,77.4277,22322.0
2020-02-18 10:45:00,93.17,93.17,93.14,93.15,12967.0,77.4277,77.4277,77.4028,77.4111,12967.0
2020-02-18 10:50:00,93.15,93.17,93.15,93.15,11445.0,77.4111,77.4277,77.4111,77.4111,11445.0
2020-02-18 10:55:00,93.16,93.16,93.14,93.16,16225.0,77.4194,77.4194,77.4028,77.4194,16225.0
2020-02-18 11:00:00,93.16,93.16,93.15,93.16,4239.0,77.4194,77.4194,77.4111,77.4194,4239.0
2020-02-18 11:05:00,93.16,93.16,93.14,93.15,9434.0,77.4194,77.4194,77.4028,77.4111,9434.0
2020-02-18 11:10:00,93.15,93.15,93.14,93.14,4102.0,77.4111,77.4111,77.4028,77.4028,4102.0
2020-02-18 11:15:00,93.15,93.18,93.14,93.17,20667.0,77.4111,77.436,77.4028,77.4277,20667.0
2020-02-18 11:20:00,93.18,93.18,93.16,93.18,17258.0,77.436,77.436,77.4194,77.436,17258.0
2020-02-18 11:25:00,93.18,93.18,93.16,93.18,31710.0,77.436,77.436,77.4194,77.436,31710.0
2020-02-18 11:30:00,93.17,93.18,93.17,93.18,5945.0,77.4277,77.436,77.4277,77.436,5945.0
2020-02-18 11:35:00,93.18,93.18,93.15,93.17,40568.0,77.436,77.436,77.4111,77.4277,40568.0
2020-02-18 11:40:00,93.18,93.18,93.17,93.18,4483.0,77.436,77.436,77.4277,77.436,4483.0
2020-02-18 11:45:00,93.18,93.18,93.17,93.17,8645.0,77.436,77.436,77.4277,77.4277,8645.0
2020-02-18 11:50:00,93.18,93.18,93.16,93.17,13279.0,77.436,77.436,77.4194,77.4277,13279.0
2020-02-18 11:55:00,93.17,93.18,93.17,93.17,3938.0,77.4277,77.436,77.4277,77.4277,3938.0
2020-02-18 12:00:00,93.17,93.18,93.16,93.17,12093.0,77.4277,77.436,77.4194,77.4277,12093.0
2020-02-18 12:05:00,93.16,93.17,93.16,93.17,14487.0,77.4194,77.4277,77.4194,77.4277,14487.0
2020-02-18 12:10:00,93.16,93.17,93.15,93.17,18837.0,77.4194,77.4277,77.4111,77.4277,18837.0
2020-02-18 12:15:00,93.17,93.17,93.16,93.16,8169.0,77.4277,77.4277,77.4194,77.4194,8169.0
2020-02-18 12:20:00,93.17,93.17,93.16,93.17,6817.0,77.4277,77.4277,77.4194,77.4277,6817.0
2020-02-18 12:25:00,93.17,93.18,93.16,93.18,8997.0,77.4277,77.436,77.4194,77.436,8997.0
2020-02-18 12:30:00,93.18,93.18,93.16,93.16,6363.0,77.436,77.436,77.4194,77.4194,6363.0
2020-02-18 12:35:00,93.16,93.16,93.15,93.16,7798.0,77.4194,77.4194,77.4111,77.4194,7798.0
2020-02-18 12:40:00,93.16,93.16,93.15,93.16,5798.0,77.4194,77.4194,77.4111,77.4194,5798.0
2020-02-18 12:45:00,93.15,93.16,93.15,93.16,9777.0,77.4111,77.4194,77.4111,77.4194,9777.0
2020-02-18 12:50:00,93.16,93.16,93.15,93.16,12804.0,77.4194,77.4194,77.4111,77.4194,12804.0
2020-02-18 12:55:00,93.16,93.16,93.15,93.16,18528.0,77.4194,77.4194,77.4111,77.4194,18528.0
2020-02-18 13:00:00,93.15,93.16,93.13,93.14,16242.0,77.4111,77.4194,77.3945,77.4028,16242.0
2020-02-18 13:05:00,93.14,93.14,93.13,93.13,12996.0,77.4028,77.4028,77.3945,77.3945,12996.0
2020-02-18 13:10:00,93.13,93.14,93.13,93.14,2458.0,77.3945,77.4028,77.3945,77.4028,2458.0
2020-02-18 13:15:00,93.14,93.15,93.13,93.15,8953.0,77.4028,77.4111,77.3945,77.4111,8953.0
2020-02-18 13:20:00,93.15,93.15,93.14,93.14,4281.0,77.4111,77.4111,77.4028,77.4028,4281.0
2020-02-18 13:25:00,93.15,93.15,93.14,93.15,10794.0,77.4111,77.4111,77.4028,77.4111,10794.0
2020-02-18 13:30:00,93.15,93.16,93.14,93.16,27883.0,77.4111,77.4194,77.4028,77.4194,27883.0
2020-02-18 13:35:00,93.16,93.17,93.15,93.17,13928.0,77.4194,77.4277,77.4111,77.4277,13928.0
2020-02-18 13:40:00,93.17,93.18,93.16,93.17,12165.0,77.4277,77.436,77.4194,77.4277,12165.0
2020-02-18 13:45:00,93.17,93.18,93.17,93.18,9766.0,77.4277,77.436,77.4277,77.436,9766.0
2020-02-18 13:50:00,93.18,93.18,93.17,93.18,7201.0,77.436,77.436,77.4277,77.436,7201.0
2020-02-18 13:55:00,93.18,93.18,93.17,93.18,6872.0,77.436,77.436,77.4277,77.436,6872.0
2020-02-18 14:00:00,93.18,93.18,93.16,93.16,11809.0,77.436,77.436,77.4194,77.4194,11809.0
2020-02-18 14:05:00,93.15,93.16,93.15,93.16,3948.0,77.4111,77.4194,77.4111,77.4194,3948.0
2020-02-18 14:10:00,93.15,93.16,93.14,93.15,12884.0,77.4111,77.4194,77.4028,77.4111,12884.0
2020-02-18 14:15:00,93.15,93.15,93.14,93.14,13803.0,77.4111,77.4111,77.4028,77.4028,13803.0
2020-02-18 14:20:00,93.15,93.15,93.14,93.15,10022.0,77.4111,77.4111,77.4028,77.4111,10022.0
2020-02-18 14:25:00,93.15,93.15,93.12,93.13,14181.0,77.4111,77.4111,77.3862,77.3945,14181.0
2020-02-18 14:30:00,93.13,93.14,93.13,93.14,11260.0,77.3945,77.4028,77.3945,77.4028,11260.0
2020-02-18 14:35:00,93.14,93.14,93.13,93.13,6934.0,77.4028,77.4028,77.3945,77.3945,6934.0
2020-02-18 14:40:00,93.14,93.14,93.12,93.13,10369.0,77.4028,77.4028,77.3862,77.3945,10369.0
2020-02-18 14:45:00,93.13,93.14,93.13,93.13,4658.0,77.3945,77.4028,77.3945,77.3945,4658.0
2020-02-18 14:50:00,93.13,93.14,93.12,93.14,11569.0,77.3945,77.4028,77.3862,77.4028,11569.0
2020-02-18 14:55:00,93.14,93.14,93.12,93.13,9218.0,77.4028,77.4028,77.3862,77.3945,9218.0
2020-02-18 15:00:00,93.13,93.14,93.13,93.14,10265.0,77.3945,77.4028,77.3945,77.4028,10265.0
2020-02-18 15:05:00,93.13,93.15,93.12,93.15,26732.0,77.3945,77.4111,77.3862,77.4111,26732.0
2020-02-18 15:10:00,93.15,93.15,93.14,93.14,18070.0,77.4111,77.4111,77.4028,77.4028,18070.0
2020-02-18 15:15:00,93.14,93.15,93.14,93.15,8294.0,77.4028,77.4111,77.4028,77.4111,8294.0
2020-02-18 15:20:00,93.15,93.16,93.14,93.16,18075.0,77.4111,77.4194,77.4028,77.4194,18075.0
2020-02-18 15:25:00,93.16,93.17,93.15,93.17,23908.0,77.4194,77.4277,77.4111,77.4277,23908.0
2020-02-18 15:30:00,93.17,93.17,93.16,93.16,15262.0,77.4277,77.4277,77.4194,77.4194,15262.0
2020-02-18 15:35:00,93.17,93.17,93.14,93.15,16132.0,77.4277,77.4277,77.4028,77.4111,16132.0
2020-02-18 15:40:00,93.15,93.15,93.14,93.15,8451.0,77.4111,77.4111,77.4028,77.4111,8451.0
2020-02-18 15:45:00,93.14,93.15,93.14,93.15,11179.0,77.4028,77.4111,77.4028,77.4111,11179.0
2020-02-18 15:50:00,93.15,93.15,93.13,93.14,10420.0,77.4111,77.4111,77.3945,77.4028,10420.0
2020-02-18 15:55:00,93.14,93.14,93.12,93.13,22470.0,77.4028,77.4028,77.3862,77.3945,22470.0
2020-02-19 09:30:00,93.06,93.11,93.02,93.06,115077.0,77.3363,77.3778,77.303,77.3363,115077.0
2020-02-19 09:35:00,93.06,93.08,93.05,93.06,12286.0,77.3363,77.3529,77.328,77.3363,12286.0
2020-02-19 09:40:00,93.06,93.1,93.06,93.09,8233.0,77.3363,77.3695,77.3363,77.3612,8233.0
2020-02-19 09:45:00,93.09,93.09,93.08,93.09,20881.0,77.3612,77.3612,77.3529,77.3612,20881.0
2020-02-19 09:50:00,93.09,93.09,93.07,93.08,9706.0,77.3612,77.3612,77.3446,77.3529,9706.0
2020-02-19 09:55:00,93.08,93.11,93.07,93.1,6667.0,77.3529,77.3778,77.3446,77.3695,6667.0
2020-02-19 10:00:00,93.09,93.11,93.09,93.11,10029.0,77.3612,77.3778,77.3612,77.3778,10029.0
2020-02-19 10:05:00,93.11,93.13,93.1,93.13,11999.0,77.3778,77.3945,77.3695,77.3945,11999.0
2020-02-19 10:10:00,93.13,93.13,93.12,93.13,64133.0,77.3945,77.3945,77.3862,77.3945,64133.0
2020-02-19 10:15:00,93.13,93.15,93.12,93.15,8507.0,77.3945,77.4111,77.3862,77.4111,8507.0
2020-02-19 10:20:00,93.15,93.16,93.14,93.15,9721.0,77.4111,77.4194,77.4028,77.4111,9721.0
2020-02-19 10:25:00,93.15,93.15,93.14,93.15,2765.0,77.4111,77.4111,77.4028,77.4111,2765.0
2020-02-19 10:30:00,93.15,93.15,93.13,93.14,8968.0,77.4111,77.4111,77.3945,77.4028,8968.0
2020-02-19 10:35:00,93.14,93.14,93.12,93.13,8875.0,77.4028,77.4028,77.3862,77.3945,8875.0
2020-02-19 10:40:00,93.14,93.14,93.12,93.13,14049.0,77.4028,77.4028,77.3862,77.3945,14049.0
2020-02-19 10:45:00,93.13,93.15,93.12,93.15,17855.0,77.3945,77.4111,77.3862,77.4111,17855.0
2020-02-19 10:50:00,93.15,93.15,93.12,93.12,15585.0,77.4111,77.4111,77.3862,77.3862,15585.0
2020-02-19 10:55:00,93.13,93.13,93.12,93.12,32584.0,77.3945,77.3945,77.3862,77.3862,32584.0
2020-02-19 11:00:00,93.13,93.13,93.12,93.13,9191.0,77.3945,77.3945,77.3862,77.3945,9191.0
2020-02-19 11:05:00,93.13,93.13,93.12,93.12,9567.0,77.3945,77.3945,77.3862,77.3862,9567.0
2020-02-19 11:10:00,93.12,93.13,93.12,93.13,12480.0,77.3862,77.3945,77.3862,77.3945,12480.0
2020-02-19 11:15:00,93.12,93.12,93.11,93.12,23642.0,77.3862,77.3862,77.3778,77.3862,23642.0
2020-02-19 11:20:00,93.12,93.12,93.08,93.08,15514.0,77.3862,77.3862,77.3529,77.3529,15514.0
2020-02-19 11:25:00,93.08,93.09,93.07,93.09,8748.0,77.3529,77.3612,77.3446,77.3612,8748.0
2020-02-19 11:30:00,93.1,93.1,93.09,93.1,4904.0,77.3695,77.3695,77.3612,77.3695,4904.0
2020-02-19 11:35:00,93.11,93.11,93.09,93.09,15470.0,77.3778,77.3778,77.3612,77.3612,15470.0
2020-02-19 11:40:00,93.09,93.09,93.08,93.09,17910.0,77.3612,77.3612,77.3529,77.3612,17910.0
2020-02-19 11:45:00,93.09,93.1,93.08,93.1,6125.0,77.3612,77.3695,77.3529,77.3695,6125.0
2020-02-19 11:50:00,93.09,93.1,93.08,93.09,33244.0,77.3612,77.3695,77.3529,77.3612,33244.0
2020-02-19 11:55:00,93.09,93.11,93.09,93.09,41808.0,77.3612,77.3778,77.3612,77.3612,41808.0
2020-02-19 12:00:00,93.09,93.11,93.09,93.11,4237.0,77.3612,77.3778,77.3612,77.3778,4237.0
2020-02-19 12:05:00,93.11,93.11,93.09,93.1,23753.0,77.3778,77.3778,77.3612,77.3695,23753.0
2020-02-19 12:10:00,93.09,93.1,93.09,93.1,35508.0,77.3612,77.3695,77.3612,77.3695,35508.0
2020-02-19 12:15:00,93.09,93.1,93.09,93.1,4289.0,77.3612,77.3695,77.3612,77.3695,4289.0
2020-02-19 12:20:00,93.09,93.11,93.09,93.11,7396.0,77.3612,77.3778,77.3612,77.3778,7396.0
2020-02-19 12:25:00,93.1,93.11,93.1,93.11,12692.0,77.3695,77.3778,77.3695,77.3778,12692.0
2020-02-19 12:30:00,93.11,93.12,93.11,93.12,6796.0,77.3778,77.3862,77.3778,77.3862,6796.0
2020-02-19 12:35:00,93.12,93.12,93.11,93.12,4940.0,77.3862,77.3862,77.3778,77.3862,4940.0
2020-02-19 12:40:00,93.11,93.12,93.11,93.12,12346.0,77.3778,77.3862,77.3778,77.3862,12346.0
2020-02-19 12:45:00,93.12,93.12,93.11,93.11,32475.0,77.3862,77.3862,77.3778,77.3778,32475.0
2020-02-19 12:50:00,93.11,93.12,93.11,93.11,5793.0,77.3778,77.3862,77.3778,77.3778,5793.0
2020-02-19 12:55:00,93.12,93.12,93.11,93.12,6282.0,77.3862,77.3862,77.3778,77.3862,6282.0
2020-02-19 13:00:00,93.11,93.12,93.11,93.12,9216.0,77.3778,77.3862,77.3778,77.3862,9216.0
2020-02-19 13:05:00,93.11,93.12,93.09,93.1,186295.0,77.3778,77.3862,77.3612,77.3695,186295.0
2020-02-19 13:10:00,93.1,93.11,93.1,93.11,5099.0,77.3695,77.3778,77.3695,77.3778,5099.0
2020-02-19 13:15:00,93.11,93.11,93.1,93.1,1977.0,77.3778,77.3778,77.3695,77.3695,1977.0
2020-02-19 13:20:00,93.1,93.11,93.1,93.11,11177.0,77.3695,77.3778,77.3695,77.3778,11177.0
2020-02-19 13:25:00,93.11,93.11,93.1,93.11,5548.0,77.3778,77.3778,77.3695,77.3778,5548.0
2020-02-19 13:30:00,93.1,93.11,93.1,93.11,22596.0,77.3695,77.3778,77.3695,77.3778,22596.0
2020-02-19 13:35:00,93.1,93.11,93.1,93.1,12192.0,77.3695,77.3778,77.3695,77.3695,12192.0
2020-02-19 13:40:00,93.11,93.12,93.1,93.12,26299.0,77.3778,77.3862,77.3695,77.3862,26299.0
2020-02-19 13:45:00,93.12,93.12,93.11,93.12,16279.0,77.3862,77.3862,77.3778,77.3862,16279.0
2020-02-19 13:50:00,93.12,93.12,93.11,93.12,21421.0,77.3862,77.3862,77.3778,77.3862,21421.0
2020-02-19 13:55:00,93.11,93.12,93.11,93.12,14511.0,77.3778,77.3862,77.3778,77.3862,14511.0
2020-02-19 14:00:00,93.12,93.16,93.11,93.15,80808.0,77.3862,77.4194,77.3778,77.4111,80808.0
2020-02-19 14:05:00,93.15,93.15,93.13,93.14,12620.0,77.4111,77.4111,77.3945,77.4028,12620.0
2020-02-19 14:10:00,93.14,93.14,93.11,93.12,51387.0,77.4028,77.4028,77.3778,77.3862,51387.0
2020-02-19 14:15:00,93.12,93.12,93.1,93.11,26145.0,77.3862,77.3862,77.3695,77.3778,26145.0
2020-02-19 14:20:00,93.11,93.12,93.1,93.11,16176.0,77.3778,77.3862,77.3695,77.3778,16176.0
2020-02-19 14:25:00,93.12,93.12,93.1,93.12,8411.0,77.3862,77.3862,77.3695,77.3862,8411.0
2020-02-19 14:30:00,93.12,93.13,93.11,93.13,66499.0,77.3862,77.3945,77.3778,77.3945,66499.0
2020-02-19 14:35:00,93.13,93.13,93.12,93.12,6585.0,77.3945,77.3945,77.3862,77.3862,6585.0
2020-02-19 14:40:00,93.13,93.13,93.1,93.11,15427.0,77.3945,77.3945,77.3695,77.3778,15427.0
2020-02-19 14:45:00,93.11,93.11,93.06,93.07,15986.0,77.3778,77.3778,77.3363,77.3446,15986.0
2020-02-19 14:50:00,93.07,93.08,93.06,93.08,10637.0,77.3446,77.3529,77.3363,77.3529,10637.0
2020-02-19 14:55:00,93.08,93.08,93.07,93.08,10484.0,77.3529,77.3529,77.3446,77.3529,10484.0
2020-02-19 15:00:00,93.08,93.08,93.07,93.08,8097.0,77.3529,77.3529,77.3446,77.3529,8097.0
2020-02-19 15:05:00,93.08,93.08,93.07,93.08,8366.0,77.3529,77.3529,77.3446,77.3529,8366.0
2020-02-19 15:10:00,93.07,93.08,93.07,93.08,17259.0,77.3446,77.3529,77.3446,77.3529,17259.0
2020-02-19 15:15:00,93.08,93.08,93.07,93.07,7350.0,77.3529,77.3529,77.3446,77.3446,7350.0
2020-02-19 15:20:00,93.07,93.08,93.06,93.07,53583.0,77.3446,77.3529,77.3363,77.3446,53583.0
2020-02-19 15:25:00,93.06,93.08,93.06,93.08,24810.0,77.3363,77.3529,77.3363,77.3529,24810.0
2020-02-19 15:30:00,93.07,93.08,93.07,93.08,18507.0,77.3446,77.3529,77.3446,77.3529,18507.0
2020-02-19 15:35:00,93.08,93.08,93.07,93.07,23891.0,77.3529,77.3529,77.3446,77.3446,23891.0
2020-02-19 15:40:00,93.08,93.08,93.07,93.08,20936.0,77.3529,77.3529,77.3446,77.3529,20936.0
2020-02-19 15:45:00,93.08,93.08,93.07,93.08,14223.0,77.3529,77.3529,77.3446,77.3529,14223.0
2020-02-19 15:50:00,93.07,93.08,93.07,93.08,12903.0,77.3446,77.3529,77.3446,77.3529,12903.0
2020-02-19 15:55:00,93.08,93.08,93.06,93.08,30791.0,77.3529,77.3529,77.3363,77.3529,30791.0
2020-02-20 09:30:00,93.13,93.13,93.11,93.12,22113.0,77.3945,77.3945,77.3778,77.3862,22113.0
2020-02-20 09:35:00,93.12,93.15,93.12,93.15,3348.0,77.3862,77.4111,77.3862,77.4111,3348.0
2020-02-20 09:40:00,93.14,93.15,93.13,93.14,10003.0,77.4028,77.4111,77.3945,77.4028,10003.0
2020-02-20 09:45:00,93.15,93.17,93.15,93.17,6181.0,77.4111,77.4277,77.4111,77.4277,6181.0
2020-02-20 09:50:00,93.16,93.16,93.14,93.16,36470.0,77.4194,77.4194,77.4028,77.4194,36470.0
2020-02-20 09:55:00,93.16,93.18,93.15,93.18,22919.0,77.4194,77.436,77.4111,77.436,22919.0
2020-02-20 10:00:00,93.17,93.17,91.3,93.14,345858.0,77.4277,77.4277,75.8737,77.4028,345858.0
2020-02-20 10:05:00,93.14,93.16,93.13,93.16,65875.0,77.4028,77.4194,77.3945,77.4194,65875.0
2020-02-20 10:10:00,93.16,93.16,93.12,93.14,1601081.0,77.4194,77.4194,77.3862,77.4028,1601081.0
2020-02-20 10:15:00,93.13,93.15,93.13,93.15,23921.0,77.3945,77.4111,77.3945,77.4111,23921.0
2020-02-20 10:20:00,93.16,93.21,93.15,93.21,22000.0,77.4194,77.4609,77.4111,77.4609,22000.0
2020-02-20 10:25:00,93.2,93.21,93.19,93.2,13451.0,77.4526,77.4609,77.4443,77.4526,13451.0
2020-02-20 10:30:00,93.21,93.23,93.2,93.22,6272.0,77.4609,77.4776,77.4526,77.4693,6272.0
2020-02-20 10:35:00,93.22,93.22,93.2,93.22,8636.0,77.4693,77.4693,77.4526,77.4693,8636.0
2020-02-20 10:40:00,93.22,93.22,93.21,93.22,4933.0,77.4693,77.4693,77.4609,77.4693,4933.0
2020-02-20 10:45:00,93.22,93.22,93.17,93.18,15011.0,77.4693,77.4693,77.4277,77.436,15011.0
2020-02-20 10:50:00,93.18,93.19,93.17,93.18,21667.0,77.436,77.4443,77.4277,77.436,21667.0
2020-02-20 10:55:00,93.18,93.19,93.18,93.19,1531.0,77.436,77.4443,77.436,77.4443,1531.0
2020-02-20 11:00:00,93.19,93.22,93.18,93.22,12621.0,77.4443,77.4693,77.436,77.4693,12621.0
2020-02-20 11:05:00,93.22,93.23,93.21,93.22,4231.0,77.4693,77.4776,77.4609,77.4693,4231.0
2020-02-20 11:10:00,93.21,93.23,93.21,93.22,3963.0,77.4609,77.4776,77.4609,77.4693,3963.0
2020-02-20 11:15:00,93.23,93.23,93.21,93.22,34080.0,77.4776,77.4776,77.4609,77.4693,34080.0
2020-02-20 11:20:00,93.21,93.22,93.21,93.22,5261.0,77.4609,77.4693,77.4609,77.4693,5261.0
2020-02-20 11:25:00,93.21,93.24,93.21,93.24,49748.0,77.4609,77.4859,77.4609,77.4859,49748.0
2020-02-20 11:30:00,93.24,93.25,93.23,93.24,186455.0,77.4859,77.4942,77.4776,77.4859,186455.0
2020-02-20 11:35:00,93.24,93.25,93.22,93.24,144615.0,77.4859,77.4942,77.4693,77.4859,144615.0
2020-02-20 11:40:00,93.24,93.28,93.24,93.27,157555.0,77.4859,77.5191,77.4859,77.5108,157555.0
2020-02-20 11:45:00,93.27,93.28,93.26,93.28,94851.0,77.5108,77.5191,77.5025,77.5191,94851.0
2020-02-20 11:50:00,93.27,93.29,93.26,93.28,109911.0,77.5108,77.5274,77.5025,77.5191,109911.0
2020-02-20 11:55:00,93.29,93.3,93.28,93.28,108432.0,77.5274,77.5357,77.5191,77.5191,108432.0
2020-02-20 12:00:00,93.29,93.3,93.28,93.29,133794.0,77.5274,77.5357,77.5191,77.5274,133794.0
2020-02-20 12:05:00,93.29,93.29,93.28,93.29,101164.0,77.5274,77.5274,77.5191,77.5274,101164.0
2020-02-20 12:10:00,93.29,93.29,93.27,93.28,118811.0,77.5274,77.5274,77.5108,77.5191,118811.0
2020-02-20 12:15:00,93.28,93.29,93.27,93.27,30914.0,77.5191,77.5274,77.5108,77.5108,30914.0
2020-02-20 12:20:00,93.28,93.28,93.27,93.28,120951.0,77.5191,77.5191,77.5108,77.5191,120951.0
2020-02-20 12:25:00,93.28,93.28,93.26,93.28,126232.0,77.5191,77.5191,77.5025,77.5191,126232.0
2020-02-20 12:30:00,93.28,93.28,93.27,93.27,49964.0,77.5191,77.5191,77.5108,77.5108,49964.0
2020-02-20 12:35:00,93.27,93.28,93.26,93.28,51606.0,77.5108,77.5191,77.5025,77.5191,51606.0
2020-02-20 12:40:00,93.28,93.28,93.26,93.28,26193.0,77.5191,77.5191,77.5025,77.5191,26193.0
2020-02-20 12:45:00,93.27,93.28,93.24,93.26,131316.0,77.5108,77.5191,77.4859,77.5025,131316.0
2020-02-20 12:50:00,93.26,93.26,93.25,93.26,47187.0,77.5025,77.5025,77.4942,77.5025,47187.0
2020-02-20 12:55:00,93.25,93.25,93.23,93.23,79548.0,77.4942,77.4942,77.4776,77.4776,79548.0
2020-02-20 13:00:00,93.23,93.25,93.23,93.25,100410.0,77.4776,77.4942,77.4776,77.4942,100410.0
2020-02-20 13:05:00,93.25,93.25,93.22,93.22,24188.0,77.4942,77.4942,77.4693,77.4693,24188.0
2020-02-20 13:10:00,93.23,93.23,93.21,93.21,32246.0,77.4776,77.4776,77.4609,77.4609,32246.0
2020-02-20 13:15:00,93.21,93.23,93.2,93.22,78204.0,77.4609,77.4776,77.4526,77.4693,78204.0
2020-02-20 13:20:00,93.23,93.23,93.21,93.21,9026.0,77.4776,77.4776,77.4609,77.4609,9026.0
2020-02-20 13:25:00,93.22,93.23,93.2,93.23,43220.0,77.4693,77.4776,77.4526,77.4776,43220.0
2020-02-20 13:30:00,93.23,93.23,93.21,93.22,55343.0,77.4776,77.4776,77.4609,77.4693,55343.0
2020-02-20 13:35:00,93.22,93.24,93.21,93.23,55857.0,77.4693,77.4859,77.4609,77.4776,55857.0
2020-02-20 13:40:00,93.22,93.23,93.22,93.23,14356.0,77.4693,77.4776,77.4693,77.4776,14356.0
2020-02-20 13:45:00,93.23,93.24,93.22,93.24,29444.0,77.4776,77.4859,77.4693,77.4859,29444.0
2020-02-20 13:50:00,93.23,93.24,93.21,93.23,104179.0,77.4776,77.4859,77.4609,77.4776,104179.0
2020-02-20 13:55:00,93.23,93.24,93.23,93.23,31208.0,77.4776,77.4859,77.4776,77.4776,31208.0
2020-02-20 14:00:00,93.23,93.24,93.22,93.23,3901.0,77.4776,77.4859,77.4693,77.4776,3901.0
2020-02-20 14:05:00,93.23,93.23,93.21,93.22,4644.0,77.4776,77.4776,77.4609,77.4693,4644.0
2020-02-20 14:10:00,93.23,93.24,93.22,93.23,41293.0,77.4776,77.4859,77.4693,77.4776,41293.0
2020-02-20 14:15:00,93.22,93.23,93.22,93.22,21779.0,77.4693,77.4776,77.4693,77.4693,21779.0
2020-02-20 14:20:00,93.23,93.23,93.22,93.23,14055.0,77.4776,77.4776,77.4693,77.4776,14055.0
2020-02-20 14:25:00,93.23,93.23,93.22,93.23,56821.0,77.4776,77.4776,77.4693,77.4776,56821.0
2020-02-20 14:30:00,93.23,93.23,93.21,93.23,83900.0,77.4776,77.4776,77.4609,77.4776,83900.0
2020-02-20 14:35:00,93.24,93.25,93.24,93.24,5409.0,77.4859,77.4942,77.4859,77.4859,5409.0
2020-02-20 14:40:00,93.25,93.25,93.23,93.23,13762.0,77.4942,77.4942,77.4776,77.4776,13762.0
2020-02-20 14:45:00,93.23,93.25,93.22,93.24,7539.0,77.4776,77.4942,77.4693,77.4859,7539.0
2020-02-20 14:50:00,93.25,93.25,93.23,93.24,6558.0,77.4942,77.4942,77.4776,77.4859,6558.0
2020-02-20 14:55:00,93.24,93.26,93.23,93.26,18160.0,77.4859,77.5025,77.4776,77.5025,18160.0
2020-02-20 15:00:00,93.27,93.27,93.25,93.26,7236.0,77.5108,77.5108,77.4942,77.5025,7236.0
2020-02-20 15:05:00,93.26,93.26,93.25,93.26,9616.0,77.5025,77.5025,77.4942,77.5025,9616.0
2020-02-20 15:10:00,93.26,93.28,93.25,93.28,12328.0,77.5025,77.5191,77.4942,77.5191,12328.0
2020-02-20 15:15:00,93.28,93.29,93.26,93.28,15537.0,77.5191,77.5274,77.5025,77.5191,15537.0
2020-02-20 15:20:00,93.28,93.28,93.27,93.28,5618.0,77.5191,77.5191,77.5108,77.5191,5618.0
2020-02-20 15:25:00,93.28,93.28,93.27,93.28,6618.0,77.5191,77.5191,77.5108,77.5191,6618.0
2020-02-20 15:30:00,93.28,93.29,93.27,93.29,9938.0,77.5191,77.5274,77.5108,77.5274,9938.0
2020-02-20 15:35:00,93.29,93.29,93.28,93.29,17905.0,77.5274,77.5274,77.5191,77.5274,17905.0
2020-02-20 15:40:00,93.29,93.29,93.28,93.29,11228.0,77.5274,77.5274,77.5191,77.5274,11228.0
2020-02-20 15:45:00,93.28,93.3,93.28,93.29,24178.0,77.5191,77.5357,77.5191,77.5274,24178.0
2020-02-20 15:50:00,93.29,93.3,93.28,93.28,23640.0,77.5274,77.5357,77.5191,77.5191,23640.0
2020-02-20 15:55:00,93.28,93.29,93.27,93.27,36354.0,77.5191,77.5274,77.5108,77.5108,36354.0
2020-02-21 09:30:00,93.42,93.43,93.41,93.43,17736.0,77.6355,77.6438,77.6272,77.6438,17736.0
2020-02-21 09:35:00,93.43,93.43,93.42,93.43,20210.0,77.6438,77.6438,77.6355,77.6438,20210.0
2020-02-21 09:40:00,93.42,93.43,93.41,93.42,16791.0,77.6355,77.6438,77.6272,77.6355,16791.0
2020-02-21 09:45:00,93.42,93.55,93.41,93.53,203508.0,77.6355,77.7435,77.6272,77.7269,203508.0
2020-02-21 09:50:00,93.53,93.54,93.51,93.52,160523.0,77.7269,77.7352,77.7103,77.7186,160523.0
2020-02-21 09:55:00,93.52,93.53,93.48,93.5,165682.0,77.7186,77.7269,77.6853,77.7019,165682.0
2020-02-21 10:00:00,93.49,93.52,93.48,93.51,42973.0,77.6936,77.7186,77.6853,77.7103,42973.0
2020-02-21 10:05:00,93.51,93.52,93.47,93.51,99284.0,77.7103,77.7186,77.677,77.7103,99284.0
2020-02-21 10:10:00,93.51,93.54,93.51,93.53,104673.0,77.7103,77.7352,77.7103,77.7269,104673.0
2020-02-21 10:15:00,93.53,93.55,93.52,93.54,43762.0,77.7269,77.7435,77.7186,77.7352,43762.0
2020-02-21 10:20:00,93.53,93.54,93.51,93.52,187231.0,77.7269,77.7352,77.7103,77.7186,187231.0
2020-02-21 10:25:00,93.52,93.53,93.52,93.53,23059.0,77.7186,77.7269,77.7186,77.7269,23059.0
2020-02-21 10:30:00,93.52,93.54,93.51,93.53,25801.0,77.7186,77.7352,77.7103,77.7269,25801.0
2020-02-21 10:35:00,93.53,93.57,93.5,93.56,20612.0,77.7269,77.7601,77.7019,77.7518,20612.0
2020-02-21 10:40:00,93.58,93.61,93.58,93.6,39939.0,77.7684,77.7934,77.7684,77.785,39939.0
2020-02-21 10:45:00,93.59,93.63,93.57,93.58,60118.0,77.7767,77.81,77.7601,77.7684,60118.0
2020-02-21 10:50:00,93.58,93.58,93.53,93.54,32588.0,77.7684,77.7684,77.7269,77.7352,32588.0
2020-02-21 10:55:00,93.54,93.55,93.52,93.55,11611.0,77.7352,77.7435,77.7186,77.7435,11611.0
2020-02-21 11:00:00,93.54,93.56,93.53,93.56,14697.0,77.7352,77.7518,77.7269,77.7518,14697.0
2020-02-21 11:05:00,93.56,93.57,93.55,93.56,24981.0,77.7518,77.7601,77.7435,77.7518,24981.0
2020-02-21 11:10:00,93.56,93.57,93.54,93.54,8413.0,77.7518,77.7601,77.7352,77.7352,8413.0
2020-02-21 11:15:00,93.55,93.55,93.54,93.55,15464.0,77.7435,77.7435,77.7352,77.7435,15464.0
2020-02-21 11:20:00,93.54,93.55,93.49,93.5,21582.0,77.7352,77.7435,77.6936,77.7019,21582.0
2020-02-21 11:25:00,93.51,93.54,93.51,93.53,12779.0,77.7103,77.7352,77.7103,77.7269,12779.0
2020-02-21 11:30:00,93.53,93.53,93.5,93.5,8353.0,77.7269,77.7269,77.7019,77.7019,8353.0
2020-02-21 11:35:00,93.51,93.51,93.5,93.51,4111.0,77.7103,77.7103,77.7019,77.7103,4111.0
2020-02-21 11:40:00,93.51,93.51,93.47,93.47,10670.0,77.7103,77.7103,77.677,77.677,10670.0
2020-02-21 11:45:00,93.47,93.51,93.46,93.5,30509.0,77.677,77.7103,77.6687,77.7019,30509.0
2020-02-21 11:50:00,93.51,93.53,93.5,93.51,24459.0,77.7103,77.7269,77.7019,77.7103,24459.0
2020-02-21 11:55:00,93.51,93.51,93.49,93.5,4381.0,77.7103,77.7103,77.6936,77.7019,4381.0
2020-02-21 12:00:00,93.51,93.51,93.48,93.48,9096.0,77.7103,77.7103,77.6853,77.6853,9096.0
2020-02-21 12:05:00,93.48,93.52,93.48,93.52,12784.0,77.6853,77.7186,77.6853,77.7186,12784.0
2020-02-21 12:10:00,93.52,93.52,93.48,93.51,13155.0,77.7186,77.7186,77.6853,77.7103,13155.0
2020-02-21 12:15:00,93.51,93.52,93.5,93.52,10165.0,77.7103,77.7186,77.7019,77.7186,10165.0
2020-02-21 12:20:00,93.52,93.52,93.5,93.51,11717.0,77.7186,77.7186,77.7019,77.7103,11717.0
2020-02-21 12:25:00,93.5,93.51,93.5,93.51,13002.0,77.7019,77.7103,77.7019,77.7103,13002.0
2020-02-21 12:30:00,93.51,93.52,93.5,93.52,29964.0,77.7103,77.7186,77.7019,77.7186,29964.0
2020-02-21 12:35:00,93.52,93.52,93.51,93.52,19341.0,77.7186,77.7186,77.7103,77.7186,19341.0
2020-02-21 12:40:00,93.52,93.52,93.51,93.52,37681.0,77.7186,77.7186,77.7103,77.7186,37681.0
2020-02-21 12:45:00,93.52,93.52,93.51,93.52,4938.0,77.7186,77.7186,77.7103,77.7186,4938.0
2020-02-21 12:50:00,93.52,93.52,93.51,93.52,7729.0,77.7186,77.7186,77.7103,77.7186,7729.0
2020-02-21 12:55:00,93.52,93.52,93.49,93.49,10103.0,77.7186,77.7186,77.6936,77.6936,10103.0
2020-02-21 13:00:00,93.49,93.5,93.49,93.49,27124.0,77.6936,77.7019,77.6936,77.6936,27124.0
2020-02-21 13:05:00,93.49,93.5,93.49,93.5,53785.0,77.6936,77.7019,77.6936,77.7019,53785.0
2020-02-21 13:10:00,93.49,93.51,93.49,93.5,15532.0,77.6936,77.7103,77.6936,77.7019,15532.0
2020-02-21 13:15:00,93.51,93.52,93.5,93.52,4618.0,77.7103,77.7186,77.7019,77.7186,4618.0
2020-02-21 13:20:00,93.51,93.52,93.5,93.5,26091.0,77.7103,77.7186,77.7019,77.7019,26091.0
2020-02-21 13:25:00,93.5,93.51,93.49,93.51,11640.0,77.7019,77.7103,77.6936,77.7103,11640.0
2020-02-21 13:30:00,93.51,93.51,93.5,93.51,5615.0,77.7103,77.7103,77.7019,77.7103,5615.0
2020-02-21 13:35:00,93.5,93.51,93.5,93.5,7252.0,77.7019,77.7103,77.7019,77.7019,7252.0
2020-02-21 13:40:00,93.51,93.51,93.5,93.51,7467.0,77.7103,77.7103,77.7019,77.7103,7467.0
2020-02-21 13:45:00,93.51,93.52,93.5,93.52,12561.0,77.7103,77.7186,77.7019,77.7186,12561.0
2020-02-21 13:50:00,93.52,93.52,93.51,93.52,16982.0,77.7186,77.7186,77.7103,77.7186,16982.0
2020-02-21 13:55:00,93.52,93.52,93.49,93.51,19881.0,77.7186,77.7186,77.6936,77.7103,19881.0
2020-02-21 14:00:00,93.51,93.51,93.47,93.47,14136.0,77.7103,77.7103,77.677,77.677,14136.0
2020-02-21 14:05:00,93.48,93.5,93.47,93.5,8977.0,77.6853,77.7019,77.677,77.7019,8977.0
2020-02-21 14:10:00,93.5,93.51,93.49,93.5,18300.0,77.7019,77.7103,77.6936,77.7019,18300.0
2020-02-21 14:15:00,93.49,93.52,93.49,93.51,16547.0,77.6936,77.7186,77.6936,77.7103,16547.0
2020-02-21 14:20:00,93.52,93.52,93.51,93.52,13162.0,77.7186,77.7186,77.7103,77.7186,13162.0
2020-02-21 14:25:00,93.52,93.52,93.49,93.5,15086.0,77.7186,77.7186,77.6936,77.7019,15086.0
2020-02-21 14:30:00,93.5,93.5,93.47,93.48,23440.0,77.7019,77.7019,77.677,77.6853,23440.0
2020-02-21 14:35:00,93.48,93.49,93.47,93.48,15135.0,77.6853,77.6936,77.677,77.6853,15135.0
2020-02-21 14:40:00,93.48,93.49,93.47,93.48,14677.0,77.6853,77.6936,77.677,77.6853,14677.0
2020-02-21 14:45:00,93.48,93.48,93.47,93.48,13832.0,77.6853,77.6853,77.677,77.6853,13832.0
2020-02-21 14:50:00,93.48,93.48,93.47,93.48,17049.0,77.6853,77.6853,77.677,77.6853,17049.0
2020-02-21 14:55:00,93.48,93.49,93.47,93.49,14603.0,77.6853,77.6936,77.677,77.6936,14603.0
2020-02-21 15:00:00,93.48,93.51,93.48,93.5,16756.0,77.6853,77.7103,77.6853,77.7019,16756.0
2020-02-21 15:05:00,93.51,93.53,93.51,93.52,15418.0,77.7103,77.7269,77.7103,77.7186,15418.0
2020-02-21 15:10:00,93.52,93.53,93.51,93.53,12905.0,77.7186,77.7269,77.7103,77.7269,12905.0
2020-02-21 15:15:00,93.53,93.54,93.53,93.54,32897.0,77.7269,77.7352,77.7269,77.7352,32897.0
2020-02-21 15:20:00,93.54,93.56,93.54,93.56,25809.0,77.7352,77.7518,77.7352,77.7518,25809.0
2020-02-21 15:25:00,93.56,93.56,93.55,93.56,12973.0,77.7518,77.7518,77.7435,77.7518,12973.0
2020-02-21 15:30:00,93.56,93.56,93.55,93.55,26989.0,77.7518,77.7518,77.7435,77.7435,26989.0
2020-02-21 15:35:00,93.56,93.56,93.51,93.51,37827.0,77.7518,77.7518,77.7103,77.7103,37827.0
2020-02-21 15:40:00,93.52,93.52,93.49,93.49,19338.0,77.7186,77.7186,77.6936,77.6936,19338.0
2020-02-21 15:45:00,93.49,93.5,93.47,93.47,25773.0,77.6936,77.7019,77.677,77.677,25773.0
2020-02-21 15:50:00,93.48,93.48,93.46,93.47,79261.0,77.6853,77.6853,77.6687,77.677,79261.0
2020-02-21 15:55:00,93.48,93.48,93.45,93.47,64625.0,77.6853,77.6853,77.6604,77.677,64625.0
2020-02-24 09:30:00,93.7,93.71,93.61,93.61,57825.0,77.8682,77.8765,77.7934,77.7934,57825.0
2020-02-24 09:35:00,93.61,93.63,93.61,93.62,13285.0,77.7934,77.81,77.7934,77.8017,13285.0
2020-02-24 09:40:00,93.62,93.65,93.61,93.63,12009.0,77.8017,77.8266,77.7934,77.81,12009.0
2020-02-24 09:45:00,93.63,93.65,93.61,93.64,68807.0,77.81,77.8266,77.7934,77.8183,68807.0
2020-02-24 09:50:00,93.64,93.67,93.63,93.66,11923.0,77.8183,77.8432,77.81,77.8349,11923.0
2020-02-24 09:55:00,93.65,93.68,93.65,93.65,45743.0,77.8266,77.8515,77.8266,77.8266,45743.0
2020-02-24 10:00:00,93.66,93.66,93.61,93.62,24661.0,77.8349,77.8349,77.7934,77.8017,24661.0
2020-02-24 10:05:00,93.63,93.67,93.62,93.63,18466.0,77.81,77.8432,77.8017,77.81,18466.0
2020-02-24 10:10:00,93.65,93.67,93.62,93.62,24735.0,77.8266,77.8432,77.8017,77.8017,24735.0
2020-02-24 10:15:00,93.63,93.63,93.61,93.63,26838.0,77.81,77.81,77.7934,77.81,26838.0
2020-02-24 10:20:00,93.63,93.65,93.62,93.64,79113.0,77.81,77.8266,77.8017,77.8183,79113.0
2020-02-24 10:25:00,93.64,93.66,93.63,93.65,111232.0,77.8183,77.8349,77.81,77.8266,111232.0
2020-02-24 10:30:00,93.65,93.67,93.65,93.66,25271.0,77.8266,77.8432,77.8266,77.8349,25271.0
2020-02-24 10:35:00,93.66,93.67,93.65,93.67,39171.0,77.8349,77.8432,77.8266,77.8432,39171.0
2020-02-24 10:40:00,93.67,93.67,93.63,93.65,22125.0,77.8432,77.8432,77.81,77.8266,22125.0
2020-02-24 10:45:00,93.65,93.67,93.65,93.67,12465.0,77.8266,77.8432,77.8266,77.8432,12465.0
2020-02-24 10:50:00,93.68,93.69,93.66,93.69,50181.0,77.8515,77.8598,77.8349,77.8598,50181.0
2020-02-24 10:55:00,93.69,93.7,93.68,93.7,45683.0,77.8598,77.8682,77.8515,77.8682,45683.0
2020-02-24 11:00:00,93.7,93.7,93.68,93.7,45580.0,77.8682,77.8682,77.8515,77.8682,45580.0
2020-02-24 11:05:00,93.7,93.71,93.69,93.7,23728.0,77.8682,77.8765,77.8598,77.8682,23728.0
2020-02-24 11:10:00,93.7,93.71,93.69,93.7,17293.0,77.8682,77.8765,77.8598,77.8682,17293.0
2020-02-24 11:15:00,93.71,93.71,93.69,93.7,47010.0,77.8765,77.8765,77.8598,77.8682,47010.0
2020-02-24 11:20:00,93.7,93.7,93.69,93.7,16471.0,77.8682,77.8682,77.8598,77.8682,16471.0
2020-02-24 11:25:00,93.7,93.71,93.69,93.69,22628.0,77.8682,77.8765,77.8598,77.8598,22628.0
2020-02-24 11:30:00,93.69,93.7,93.68,93.68,6953.0,77.8598,77.8682,77.8515,77.8515,6953.0
2020-02-24 11:35:00,93.69,93.69,93.66,93.66,12006.0,77.8598,77.8598,77.8349,77.8349,12006.0
2020-02-24 11:40:00,93.66,93.68,93.66,93.66,102593.0,77.8349,77.8515,77.8349,77.8349,102593.0
2020-02-24 11:45:00,93.66,93.67,93.65,93.66,10182.0,77.8349,77.8432,77.8266,77.8349,10182.0
2020-02-24 11:50:00,93.65,93.66,93.64,93.65,17448.0,77.8266,77.8349,77.8183,77.8266,17448.0
2020-02-24 11:55:00,93.66,93.68,93.66,93.67,13980.0,77.8349,77.8515,77.8349,77.8432,13980.0
2020-02-24 12:00:00,93.67,93.69,93.66,93.68,7140.0,77.8432,77.8598,77.8349,77.8515,7140.0
2020-02-24 12:05:00,93.69,93.69,93.67,93.69,3927.0,77.8598,77.8598,77.8432,77.8598,3927.0
2020-02-24 12:10:00,93.69,93.7,93.68,93.69,14836.0,77.8598,77.8682,77.8515,77.8598,14836.0
2020-02-24 12:15:00,93.69,93.7,93.67,93.68,29649.0,77.8598,77.8682,77.8432,77.8515,29649.0
2020-02-24 12:20:00,93.68,93.71,93.67,93.7,25284.0,77.8515,77.8765,77.8432,77.8682,25284.0
2020-02-24 12:25:00,93.7,93.71,93.69,93.69,18389.0,77.8682,77.8765,77.8598,77.8598,18389.0
2020-02-24 12:30:00,93.7,93.7,93.67,93.69,18014.0,77.8682,77.8682,77.8432,77.8598,18014.0
2020-02-24 12:35:00,93.68,93.68,93.67,93.68,11566.0,77.8515,77.8515,77.8432,77.8515,11566.0
2020-02-24 12:40:00,93.67,93.68,93.66,93.67,22807.0,77.8432,77.8515,77.8349,77.8432,22807.0
2020-02-24 12:45:00,93.67,93.69,93.66,93.69,11861.0,77.8432,77.8598,77.8349,77.8598,11861.0
2020-02-24 12:50:00,93.69,93.69,93.68,93.68,11120.0,77.8598,77.8598,77.8515,77.8515,11120.0
2020-02-24 12:55:00,93.68,93.69,93.67,93.69,8804.0,77.8515,77.8598,77.8432,77.8598,8804.0
2020-02-24 13:00:00,93.69,93.69,93.67,93.67,10404.0,77.8598,77.8598,77.8432,77.8432,10404.0
2020-02-24 13:05:00,93.68,93.68,93.67,93.67,11150.0,77.8515,77.8515,77.8432,77.8432,11150.0
2020-02-24 13:10:00,93.68,93.68,93.67,93.68,6598.0,77.8515,77.8515,77.8432,77.8515,6598.0
2020-02-24 13:15:00,93.68,93.69,93.67,93.67,16899.0,77.8515,77.8598,77.8432,77.8432,16899.0
2020-02-24 13:20:00,93.67,93.68,93.66,93.67,10550.0,77.8432,77.8515,77.8349,77.8432,10550.0
2020-02-24 13:25:00,93.67,93.67,93.65,93.66,28256.0,77.8432,77.8432,77.8266,77.8349,28256.0
2020-02-24 13:30:00,93.66,93.66,93.65,93.65,7389.0,77.8349,77.8349,77.8266,77.8266,7389.0
2020-02-24 13:35:00,93.65,93.66,93.65,93.65,6804.0,77.8266,77.8349,77.8266,77.8266,6804.0
2020-02-24 13:40:00,93.65,93.66,93.64,93.65,27589.0,77.8266,77.8349,77.8183,77.8266,27589.0
2020-02-24 13:45:00,93.65,93.67,93.64,93.67,21484.0,77.8266,77.8432,77.8183,77.8432,21484.0
2020-02-24 13:50:00,93.67,93.67,93.66,93.67,10815.0,77.8432,77.8432,77.8349,77.8432,10815.0
2020-02-24 13:55:00,93.67,93.68,93.65,93.66,16709.0,77.8432,77.8515,77.8266,77.8349,16709.0
2020-02-24 14:00:00,93.66,93.67,93.66,93.66,25079.0,77.8349,77.8432,77.8349,77.8349,25079.0
2020-02-24 14:05:00,93.67,93.68,93.66,93.68,35430.0,77.8432,77.8515,77.8349,77.8515,35430.0
2020-02-24 14:10:00,93.67,93.69,93.67,93.68,32829.0,77.8432,77.8598,77.8432,77.8515,32829.0
2020-02-24 14:15:00,93.67,93.68,93.67,93.68,12717.0,77.8432,77.8515,77.8432,77.8515,12717.0
2020-02-24 14:20:00,93.68,93.68,93.66,93.68,19330.0,77.8515,77.8515,77.8349,77.8515,19330.0
2020-02-24 14:25:00,93.67,93.67,93.65,93.66,20563.0,77.8432,77.8432,77.8266,77.8349,20563.0
2020-02-24 14:30:00,93.66,93.66,93.64,93.64,23787.0,77.8349,77.8349,77.8183,77.8183,23787.0
2020-02-24 14:35:00,93.64,93.67,93.63,93.65,168537.0,77.8183,77.8432,77.81,77.8266,168537.0
2020-02-24 14:40:00,93.66,93.68,93.65,93.66,53565.0,77.8349,77.8515,77.8266,77.8349,53565.0
2020-02-24 14:45:00,93.66,93.67,93.64,93.65,30059.0,77.8349,77.8432,77.8183,77.8266,30059.0
2020-02-24 14:50:00,93.65,93.66,93.63,93.63,73232.0,77.8266,77.8349,77.81,77.81,73232.0
2020-02-24 14:55:00,93.64,93.65,93.62,93.63,145689.0,77.8183,77.8266,77.8017,77.81,145689.0
2020-02-24 15:00:00,93.64,93.66,93.64,93.64,52090.0,77.8183,77.8349,77.8183,77.8183,52090.0
2020-02-24 15:05:00,93.65,93.67,93.62,93.66,195234.0,77.8266,77.8432,77.8017,77.8349,195234.0
2020-02-24 15:10:00,93.66,93.67,93.65,93.66,231156.0,77.8349,77.8432,77.8266,77.8349,231156.0
2020-02-24 15:15:00,93.66,93.67,93.64,93.64,15448.0,77.8349,77.8432,77.8183,77.8183,15448.0
2020-02-24 15:20:00,93.64,93.65,93.63,93.65,149418.0,77.8183,77.8266,77.81,77.8266,149418.0
2020-02-24 15:25:00,93.65,93.66,93.64,93.66,28956.0,77.8266,77.8349,77.8183,77.8349,28956.0
2020-02-24 15:30:00,93.66,93.68,93.65,93.65,79059.0,77.8349,77.8515,77.8266,77.8266,79059.0
2020-02-24 15:35:00,93.65,93.67,93.65,93.66,39769.0,77.8266,77.8432,77.8266,77.8349,39769.0
2020-02-24 15:40:00,93.66,93.67,93.65,93.67,13524.0,77.8349,77.8432,77.8266,77.8432,13524.0
2020-02-24 15:45:00,93.67,93.67,93.63,93.64,40412.0,77.8432,77.8432,77.81,77.8183,40412.0
2020-02-24 15:50:00,93.64,93.65,93.62,93.64,27347.0,77.8183,77.8266,77.8017,77.8183,27347.0
2020-02-24 15:55:00,93.63,93.64,93.6,93.6,42663.0,77.81,77.8183,77.785,77.785,42663.0
2020-02-25 09:30:00,93.67,93.72,93.63,93.72,83737.0,77.8432,77.8848,77.81,77.8848,83737.0
2020-02-25 09:35:00,93.72,93.73,93.7,93.73,29049.0,77.8848,77.8931,77.8682,77.8931,29049.0
2020-02-25 09:40:00,93.72,93.78,93.72,93.78,70164.0,77.8848,77.9346,77.8848,77.9346,70164.0
2020-02-25 09:45:00,93.78,93.79,93.76,93.77,80619.0,77.9346,77.9429,77.918,77.9263,80619.0
2020-02-25 09:50:00,93.77,93.79,93.76,93.76,63598.0,77.9263,77.9429,77.918,77.918,63598.0
2020-02-25 09:55:00,93.76,93.77,93.75,93.77,53550.0,77.918,77.9263,77.9097,77.9263,53550.0
2020-02-25 10:00:00,93.77,93.8,93.77,93.8,76301.0,77.9263,77.9513,77.9263,77.9513,76301.0
2020-02-25 10:05:00,93.8,93.84,93.79,93.83,17600.0,77.9513,77.9845,77.9429,77.9762,17600.0
2020-02-25 10:10:00,93.83,93.84,93.81,93.83,25820.0,77.9762,77.9845,77.9596,77.9762,25820.0
2020-02-25 10:15:00,93.83,93.83,93.81,93.82,4254.0,77.9762,77.9762,77.9596,77.9679,4254.0
2020-02-25 10:20:00,93.83,93.84,93.81,93.84,39820.0,77.9762,77.9845,77.9596,77.9845,39820.0
2020-02-25 10:25:00,93.85,93.86,93.83,93.84,78311.0,77.9928,78.0011,77.9762,77.9845,78311.0
2020-02-25 10:30:00,93.85,93.85,93.81,93.81,31049.0,77.9928,77.9928,77.9596,77.9596,31049.0
2020-02-25 10:35:00,93.81,93.82,93.79,93.81,19017.0,77.9596,77.9679,77.9429,77.9596,19017.0
2020-02-25 10:40:00,93.81,93.82,93.8,93.8,10879.0,77.9596,77.9679,77.9513,77.9513,10879.0
2020-02-25 10:45:00,93.8,93.81,93.79,93.81,26681.0,77.9513,77.9596,77.9429,77.9596,26681.0
2020-02-25 10:50:00,93.8,93.85,93.8,93.82,37558.0,77.9513,77.9928,77.9513,77.9679,37558.0
2020-02-25 10:55:00,93.82,93.83,93.81,93.83,8279.0,77.9679,77.9762,77.9596,77.9762,8279.0
2020-02-25 11:00:00,93.83,93.85,93.82,93.83,24111.0,77.9762,77.9928,77.9679,77.9762,24111.0
2020-02-25 11:05:00,93.83,93.84,93.81,93.83,33780.0,77.9762,77.9845,77.9596,77.9762,33780.0
2020-02-25 11:10:00,93.84,93.84,93.81,93.81,14713.0,77.9845,77.9845,77.9596,77.9596,14713.0
2020-02-25 11:15:00,93.82,93.83,93.82,93.83,10194.0,77.9679,77.9762,77.9679,77.9762,10194.0
2020-02-25 11:20:00,93.82,93.83,93.82,93.83,19134.0,77.9679,77.9762,77.9679,77.9762,19134.0
2020-02-25 11:25:00,93.82,93.83,93.8,93.81,56240.0,77.9679,77.9762,77.9513,77.9596,56240.0
2020-02-25 11:30:00,93.81,93.82,93.8,93.82,14127.0,77.9596,77.9679,77.9513,77.9679,14127.0
2020-02-25 11:35:00,93.82,93.82,93.81,93.81,8972.0,77.9679,77.9679,77.9596,77.9596,8972.0
2020-02-25 11:40:00,93.82,93.83,93.81,93.83,17024.0,77.9679,77.9762,77.9596,77.9762,17024.0
2020-02-25 11:45:00,93.83,93.83,93.81,93.82,24059.0,77.9762,77.9762,77.9596,77.9679,24059.0
2020-02-25 11:50:00,93.82,93.83,93.81,93.83,43045.0,77.9679,77.9762,77.9596,77.9762,43045.0
2020-02-25 11:55:00,93.83,93.84,93.82,93.82,38717.0,77.9762,77.9845,77.9679,77.9679,38717.0
2020-02-25 12:00:00,93.82,93.83,93.81,93.82,55067.0,77.9679,77.9762,77.9596,77.9679,55067.0
2020-02-25 12:05:00,93.83,93.83,93.81,93.81,31204.0,77.9762,77.9762,77.9596,77.9596,31204.0
2020-02-25 12:10:00,93.81,93.83,93.81,93.83,2836.0,77.9596,77.9762,77.9596,77.9762,2836.0
2020-02-25 12:15:00,93.83,93.83,93.82,93.83,14780.0,77.9762,77.9762,77.9679,77.9762,14780.0
2020-02-25 12:20:00,93.83,93.83,93.82,93.83,17911.0,77.9762,77.9762,77.9679,77.9762,17911.0
2020-02-25 12:25:00,93.83,93.83,93.82,93.83,5071.0,77.9762,77.9762,77.9679,77.9762,5071.0
2020-02-25 12:30:00,93.83,93.83,93.82,93.83,11746.0,77.9762,77.9762,77.9679,77.9762,11746.0
2020-02-25 12:35:00,93.83,93.83,93.81,93.83,38373.0,77.9762,77.9762,77.9596,77.9762,38373.0
2020-02-25 12:40:00,93.82,93.84,93.82,93.84,19517.0,77.9679,77.9845,77.9679,77.9845,19517.0
2020-02-25 12:45:00,93.84,93.85,93.83,93.84,43342.0,77.9845,77.9928,77.9762,77.9845,43342.0
2020-02-25 12:50:00,93.84,93.85,93.84,93.84,6442.0,77.9845,77.9928,77.9845,77.9845,6442.0
2020-02-25 12:55:00,93.84,93.85,93.84,93.84,13235.0,77.9845,77.9928,77.9845,77.9845,13235.0
2020-02-25 13:00:00,93.84,93.85,93.81,93.82,53588.0,77.9845,77.9928,77.9596,77.9679,53588.0
2020-02-25 13:05:00,93.82,93.83,93.79,93.8,22822.0,77.9679,77.9762,77.9429,77.9513,22822.0
2020-02-25 13:10:00,93.8,93.83,93.79,93.83,26602.0,77.9513,77.9762,77.9429,77.9762,26602.0
2020-02-25 13:15:00,93.83,93.84,93.81,93.81,33242.0,77.9762,77.9845,77.9596,77.9596,33242.0
2020-02-25 13:20:00,93.81,93.82,93.81,93.81,5471.0,77.9596,77.9679,77.9596,77.9596,5471.0
2020-02-25 13:25:00,93.81,93.82,93.79,93.79,27840.0,77.9596,77.9679,77.9429,77.9429,27840.0
2020-02-25 13:30:00,93.8,93.8,93.79,93.8,16729.0,77.9513,77.9513,77.9429,77.9513,16729.0
2020-02-25 13:35:00,93.8,93.83,93.79,93.82,36408.0,77.9513,77.9762,77.9429,77.9679,36408.0
2020-02-25 13:40:00,93.81,93.82,93.8,93.8,14471.0,77.9596,77.9679,77.9513,77.9513,14471.0
2020-02-25 13:45:00,93.81,93.81,93.79,93.8,21573.0,77.9596,77.9596,77.9429,77.9513,21573.0
2020-02-25 13:50:00,93.8,93.84,93.79,93.82,24685.0,77.9513,77.9845,77.9429,77.9679,24685.0
2020-02-25 13:55:00,93.82,93.83,93.81,93.82,3944.0,77.9679,77.9762,77.9596,77.9679,3944.0
2020-02-25 14:00:00,93.81,93.82,93.77,93.78,27897.0,77.9596,77.9679,77.9263,77.9346,27897.0
2020-02-25 14:05:00,93.77,93.8,93.77,93.78,36216.0,77.9263,77.9513,77.9263,77.9346,36216.0
2020-02-25 14:10:00,93.79,93.8,93.78,93.78,16435.0,77.9429,77.9513,77.9346,77.9346,16435.0
2020-02-25 14:15:00,93.77,93.79,93.75,93.77,34560.0,77.9263,77.9429,77.9097,77.9263,34560.0
2020-02-25 14:20:00,93.77,93.77,93.74,93.75,13111.0,77.9263,77.9263,77.9014,77.9097,13111.0
2020-02-25 14:25:00,93.75,93.76,93.73,93.73,18744.0,77.9097,77.918,77.8931,77.8931,18744.0
2020-02-25 14:30:00,93.73,93.74,93.73,93.74,33167.0,77.8931,77.9014,77.8931,77.9014,33167.0
2020-02-25 14:35:00,93.74,93.76,93.73,93.76,38912.0,77.9014,77.918,77.8931,77.918,38912.0
2020-02-25 14:40:00,93.76,93.77,93.72,93.73,58491.0,77.918,77.9263,77.8848,77.8931,58491.0
2020-02-25 14:45:00,93.73,93.75,93.71,93.73,34431.0,77.8931,77.9097,77.8765,77.8931,34431.0
2020-02-25 14:50:00,93.73,93.75,93.72,93.73,16984.0,77.8931,77.9097,77.8848,77.8931,16984.0
2020-02-25 14:55:00,93.73,93.76,93.72,93.74,45278.0,77.8931,77.918,77.8848,77.9014,45278.0
2020-02-25 15:00:00,93.74,93.75,93.7,93.75,43355.0,77.9014,77.9097,77.8682,77.9097,43355.0
2020-02-25 15:05:00,93.75,93.75,93.73,93.75,18441.0,77.9097,77.9097,77.8931,77.9097,18441.0
2020-02-25 15:10:00,93.75,93.76,93.74,93.75,38073.0,77.9097,77.918,77.9014,77.9097,38073.0
2020-02-25 15:15:00,93.75,93.77,93.74,93.76,62453.0,77.9097,77.9263,77.9014,77.918,62453.0
2020-02-25 15:20:00,93.76,93.78,93.75,93.77,40418.0,77.918,77.9346,77.9097,77.9263,40418.0
2020-02-25 15:25:00,93.77,93.77,93.75,93.76,58841.0,77.9263,77.9263,77.9097,77.918,58841.0
2020-02-25 15:30:00,93.76,93.79,93.76,93.78,52797.0,77.918,77.9429,77.918,77.9346,52797.0
2020-02-25 15:35:00,93.78,93.79,93.77,93.78,21254.0,77.9346,77.9429,77.9263,77.9346,21254.0
2020-02-25 15:40:00,93.78,93.78,93.76,93.77,62967.0,77.9346,77.9346,77.918,77.9263,62967.0
2020-02-25 15:45:00,93.77,93.77,93.74,93.75,111025.0,77.9263,77.9263,77.9014,77.9097,111025.0
2020-02-25 15:50:00,93.74,93.75,93.72,93.72,106275.0,77.9014,77.9097,77.8848,77.8848,106275.0
2020-02-25 15:55:00,93.72,93.72,93.68,93.7,314085.0,77.8848,77.8848,77.8515,77.8682,314085.0
2020-02-26 09:30:00,93.64,93.65,93.61,93.64,65807.0,77.8183,77.8266,77.7934,77.8183,65807.0
2020-02-26 09:35:00,93.64,93.66,93.64,93.64,23574.0,77.8183,77.8349,77.8183,77.8183,23574.0
2020-02-26 09:40:00,93.65,93.66,93.63,93.66,33577.0,77.8266,77.8349,77.81,77.8349,33577.0
2020-02-26 09:45:00,93.66,93.7,93.65,93.69,22428.0,77.8349,77.8682,77.8266,77.8598,22428.0
2020-02-26 09:50:00,93.69,93.71,93.68,93.69,39845.0,77.8598,77.8765,77.8515,77.8598,39845.0
2020-02-26 09:55:00,93.7,93.7,93.67,93.68,53272.0,77.8682,77.8682,77.8432,77.8515,53272.0
2020-02-26 10:00:00,93.68,93.69,93.67,93.68,31374.0,77.8515,77.8598,77.8432,77.8515,31374.0
2020-02-26 10:05:00,93.67,93.69,93.67,93.68,22989.0,77.8432,77.8598,77.8432,77.8515,22989.0
2020-02-26 10:10:00,93.68,93.69,93.67,93.68,20964.0,77.8515,77.8598,77.8432,77.8515,20964.0
2020-02-26 10:15:00,93.67,93.69,93.66,93.69,26904.0,77.8432,77.8598,77.8349,77.8598,26904.0
2020-02-26 10:20:00,93.68,93.73,93.68,93.73,19073.0,77.8515,77.8931,77.8515,77.8931,19073.0
2020-02-26 10:25:00,93.72,93.74,93.7,93.72,26616.0,77.8848,77.9014,77.8682,77.8848,26616.0
2020-02-26 10:30:00,93.71,93.72,93.7,93.72,16801.0,77.8765,77.8848,77.8682,77.8848,16801.0
2020-02-26 10:35:00,93.73,93.76,93.72,93.76,219448.0,77.8931,77.918,77.8848,77.918,219448.0
2020-02-26 10:40:00,93.77,93.8,93.75,93.76,150186.0,77.9263,77.9513,77.9097,77.918,150186.0
2020-02-26 10:45:00,93.77,93.8,93.76,93.79,35214.0,77.9263,77.9513,77.918,77.9429,35214.0
2020-02-26 10:50:00,93.78,93.79,93.76,93.77,75646.0,77.9346,77.9429,77.918,77.9263,75646.0
2020-02-26 10:55:00,93.77,93.8,93.75,93.8,39444.0,77.9263,77.9513,77.9097,77.9513,39444.0
2020-02-26 11:00:00,93.8,93.8,93.76,93.77,85195.0,77.9513,77.9513,77.918,77.9263,85195.0
2020-02-26 11:05:00,93.77,93.79,93.76,93.78,26502.0,77.9263,77.9429,77.918,77.9346,26502.0
2020-02-26 11:10:00,93.79,93.79,93.77,93.78,18093.0,77.9429,77.9429,77.9263,77.9346,18093.0
2020-02-26 11:15:00,93.77,93.78,93.75,93.76,50265.0,77.9263,77.9346,77.9097,77.918,50265.0
2020-02-26 11:20:00,93.76,93.77,93.75,93.76,15237.0,77.918,77.9263,77.9097,77.918,15237.0
2020-02-26 11:25:00,93.77,93.77,93.75,93.75,5874.0,77.9263,77.9263,77.9097,77.9097,5874.0
2020-02-26 11:30:00,93.75,93.76,93.74,93.75,62140.0,77.9097,77.918,77.9014,77.9097,62140.0
2020-02-26 11:35:00,93.74,93.77,93.74,93.77,23912.0,77.9014,77.9263,77.9014,77.9263,23912.0
2020-02-26 11:40:00,93.77,93.77,93.76,93.76,5446.0,77.9263,77.9263,77.918,77.918,5446.0
2020-02-26 11:45:00,93.77,93.77,93.74,93.76,17775.0,77.9263,77.9263,77.9014,77.918,17775.0
2020-02-26 11:50:00,93.76,93.78,93.75,93.78,21329.0,77.918,77.9346,77.9097,77.9346,21329.0
2020-02-26 11:55:00,93.78,93.8,93.77,93.78,22047.0,77.9346,77.9513,77.9263,77.9346,22047.0
2020-02-26 12:00:00,93.79,93.8,93.77,93.8,11761.0,77.9429,77.9513,77.9263,77.9513,11761.0
2020-02-26 12:05:00,93.8,93.8,93.77,93.78,19171.0,77.9513,77.9513,77.9263,77.9346,19171.0
2020-02-26 12:10:00,93.77,93.79,93.77,93.79,18997.0,77.9263,77.9429,77.9263,77.9429,18997.0
2020-02-26 12:15:00,93.79,93.8,93.78,93.79,15473.0,77.9429,77.9513,77.9346,77.9429,15473.0
2020-02-26 12:20:00,93.79,93.79,93.77,93.77,23172.0,77.9429,77.9429,77.9263,77.9263,23172.0
2020-02-26 12:25:00,93.78,93.8,93.77,93.8,12946.0,77.9346,77.9513,77.9263,77.9513,12946.0
2020-02-26 12:30:00,93.79,93.81,93.78,93.81,11802.0,77.9429,77.9596,77.9346,77.9596,11802.0
2020-02-26 12:35:00,93.81,93.83,93.81,93.83,8929.0,77.9596,77.9762,77.9596,77.9762,8929.0
2020-02-26 12:40:00,93.84,93.84,93.83,93.84,9526.0,77.9845,77.9845,77.9762,77.9845,9526.0
2020-02-26 12:45:00,93.84,93.84,93.82,93.83,16622.0,77.9845,77.9845,77.9679,77.9762,16622.0
2020-02-26 12:50:00,93.83,93.84,93.81,93.81,12640.0,77.9762,77.9845,77.9596,77.9596,12640.0
2020-02-26 12:55:00,93.81,93.82,93.79,93.8,15496.0,77.9596,77.9679,77.9429,77.9513,15496.0
2020-02-26 13:00:00,93.79,93.8,93.78,93.78,9368.0,77.9429,77.9513,77.9346,77.9346,9368.0
2020-02-26 13:05:00,93.79,93.79,93.76,93.77,12683.0,77.9429,77.9429,77.918,77.9263,12683.0
2020-02-26 13:10:00,93.78,93.78,93.76,93.77,24892.0,77.9346,77.9346,77.918,77.9263,24892.0
2020-02-26 13:15:00,93.76,93.77,93.75,93.76,102465.0,77.918,77.9263,77.9097,77.918,102465.0
2020-02-26 13:20:00,93.77,93.77,93.74,93.75,16834.0,77.9263,77.9263,77.9014,77.9097,16834.0
2020-02-26 13:25:00,93.76,93.76,93.75,93.76,14684.0,77.918,77.918,77.9097,77.918,14684.0
2020-02-26 13:30:00,93.75,93.78,93.75,93.78,19518.0,77.9097,77.9346,77.9097,77.9346,19518.0
2020-02-26 13:35:00,93.78,93.82,93.77,93.8,15810.0,77.9346,77.9679,77.9263,77.9513,15810.0
2020-02-26 13:40:00,93.81,93.81,93.77,93.78,13554.0,77.9596,77.9596,77.9263,77.9346,13554.0
2020-02-26 13:45:00,93.78,93.78,93.74,93.74,50862.0,77.9346,77.9346,77.9014,77.9014,50862.0
2020-02-26 13:50:00,93.75,93.77,93.75,93.77,14450.0,77.9097,77.9263,77.9097,77.9263,14450.0
2020-02-26 13:55:00,93.76,93.76,93.74,93.75,15543.0,77.918,77.918,77.9014,77.9097,15543.0
2020-02-26 14:00:00,93.75,93.77,93.72,93.77,38952.0,77.9097,77.9263,77.8848,77.9263,38952.0
2020-02-26 14:05:00,93.76,93.8,93.76,93.79,5936.0,77.918,77.9513,77.918,77.9429,5936.0
2020-02-26 14:10:00,93.8,93.81,93.76,93.8,31601.0,77.9513,77.9596,77.918,77.9513,31601.0
2020-02-26 14:15:00,93.81,93.82,93.79,93.79,24960.0,77.9596,77.9679,77.9429,77.9429,24960.0
2020-02-26 14:20:00,93.8,93.82,93.79,93.81,7116.0,77.9513,77.9679,77.9429,77.9596,7116.0
2020-02-26 14:25:00,93.81,93.82,93.78,93.8,28139.0,77.9596,77.9679,77.9346,77.9513,28139.0
2020-02-26 14:30:00,93.8,93.81,93.77,93.77,43199.0,77.9513,77.9596,77.9263,77.9263,43199.0
2020-02-26 14:35:00,93.77,93.79,93.75,93.78,73232.0,77.9263,77.9429,77.9097,77.9346,73232.0
2020-02-26 14:40:00,93.79,93.83,93.78,93.81,16197.0,77.9429,77.9762,77.9346,77.9596,16197.0
2020-02-26 14:45:00,93.81,93.84,93.81,93.83,12834.0,77.9596,77.9845,77.9596,77.9762,12834.0
2020-02-26 14:50:00,93.83,93.85,93.82,93.83,46581.0,77.9762,77.9928,77.9679,77.9762,46581.0
2020-02-26 14:55:00,93.84,93.85,93.8,93.81,35644.0,77.9845,77.9928,77.9513,77.9596,35644.0
2020-02-26 15:00:00,93.8,93.8,93.77,93.78,47937.0,77.9513,77.9513,77.9263,77.9346,47937.0
2020-02-26 15:05:00,93.78,93.79,93.76,93.76,10289.0,77.9346,77.9429,77.918,77.918,10289.0
2020-02-26 15:10:00,93.76,93.76,93.71,93.73,60490.0,77.918,77.918,77.8765,77.8931,60490.0
2020-02-26 15:15:00,93.73,93.73,93.7,93.71,85893.0,77.8931,77.8931,77.8682,77.8765,85893.0
2020-02-26 15:20:00,93.71,93.73,93.7,93.72,48512.0,77.8765,77.8931,77.8682,77.8848,48512.0
2020-02-26 15:25:00,93.71,93.72,93.71,93.72,31902.0,77.8765,77.8848,77.8765,77.8848,31902.0
2020-02-26 15:30:00,93.72,93.72,93.67,93.68,40629.0,77.8848,77.8848,77.8432,77.8515,40629.0
2020-02-26 15:35:00,93.68,93.69,93.65,93.65,25347.0,77.8515,77.8598,77.8266,77.8266,25347.0
2020-02-26 15:40:00,93.65,93.66,93.63,93.64,48972.0,77.8266,77.8349,77.81,77.8183,48972.0
2020-02-26 15:45:00,93.63,93.65,93.63,93.64,55075.0,77.81,77.8266,77.81,77.8183,55075.0
2020-02-26 15:50:00,93.65,93.65,93.63,93.65,93985.0,77.8266,77.8266,77.81,77.8266,93985.0
2020-02-26 15:55:00,93.65,93.65,93.62,93.62,247489.0,77.8266,77.8266,77.8017,77.8017,247489.0
2020-02-27 09:30:00,93.72,93.76,93.67,93.67,43982.0,77.8848,77.918,77.8432,77.8432,43982.0
2020-02-27 09:35:00,93.66,93.68,93.65,93.66,79759.0,77.8349,77.8515,77.8266,77.8349,79759.0
2020-02-27 09:40:00,93.66,93.68,93.65,93.68,82644.0,77.8349,77.8515,77.8266,77.8515,82644.0
2020-02-27 09:45:00,93.68,93.68,93.64,93.66,86459.0,77.8515,77.8515,77.8183,77.8349,86459.0
2020-02-27 09:50:00,93.65,93.66,93.63,93.64,71367.0,77.8266,77.8349,77.81,77.8183,71367.0
2020-02-27 09:55:00,93.64,93.64,93.59,93.6,51174.0,77.8183,77.8183,77.7767,77.785,51174.0
2020-02-27 10:00:00,93.61,93.64,93.6,93.63,24558.0,77.7934,77.8183,77.785,77.81,24558.0
2020-02-27 10:05:00,93.63,93.65,93.62,93.65,38182.0,77.81,77.8266,77.8017,77.8266,38182.0
2020-02-27 10:10:00,93.65,93.66,93.63,93.66,22037.0,77.8266,77.8349,77.81,77.8349,22037.0
2020-02-27 10:15:00,93.65,93.68,93.65,93.67,34742.0,77.8266,77.8515,77.8266,77.8432,34742.0
2020-02-27 10:20:00,93.67,93.67,93.65,93.66,27521.0,77.8432,77.8432,77.8266,77.8349,27521.0
2020-02-27 10:25:00,93.66,93.67,93.64,93.65,23143.0,77.8349,77.8432,77.8183,77.8266,23143.0
2020-02-27 10:30:00,93.65,93.69,93.63,93.69,53404.0,77.8266,77.8598,77.81,77.8598,53404.0
2020-02-27 10:35:00,93.69,93.69,93.62,93.63,79627.0,77.8598,77.8598,77.8017,77.81,79627.0
2020-02-27 10:40:00,93.63,93.67,93.62,93.66,31974.0,77.81,77.8432,77.8017,77.8349,31974.0
2020-02-27 10:45:00,93.66,93.7,93.64,93.69,48081.0,77.8349,77.8682,77.8183,77.8598,48081.0
2020-02-27 10:50:00,93.7,93.73,93.68,93.68,57911.0,77.8682,77.8931,77.8515,77.8515,57911.0
2020-02-27 10:55:00,93.68,93.68,93.62,93.63,92999.0,77.8515,77.8515,77.8017,77.81,92999.0
2020-02-27 11:00:00,93.64,93.66,93.63,93.66,71688.0,77.8183,77.8349,77.81,77.8349,71688.0
2020-02-27 11:05:00,93.66,93.67,93.61,93.62,108594.0,77.8349,77.8432,77.7934,77.8017,108594.0
2020-02-27 11:10:00,93.62,93.63,93.58,93.62,48336.0,77.8017,77.81,77.7684,77.8017,48336.0
2020-02-27 11:15:00,93.62,93.66,93.6,93.66,72680.0,77.8017,77.8349,77.785,77.8349,72680.0
2020-02-27 11:20:00,93.67,93.7,93.67,93.68,30634.0,77.8432,77.8682,77.8432,77.8515,30634.0
2020-02-27 11:25:00,93.68,93.7,93.67,93.7,31139.0,77.8515,77.8682,77.8432,77.8682,31139.0
2020-02-27 11:30:00,93.69,93.7,93.66,93.66,34690.0,77.8598,77.8682,77.8349,77.8349,34690.0
2020-02-27 11:35:00,93.67,93.67,93.63,93.64,14201.0,77.8432,77.8432,77.81,77.8183,14201.0
2020-02-27 11:40:00,93.64,93.65,93.6,93.61,33692.0,77.8183,77.8266,77.785,77.7934,33692.0
2020-02-27 11:45:00,93.6,93.61,93.59,93.6,29042.0,77.785,77.7934,77.7767,77.785,29042.0
2020-02-27 11:50:00,93.59,93.6,93.57,93.59,22281.0,77.7767,77.785,77.7601,77.7767,22281.0
2020-02-27 11:55:00,93.59,93.6,93.57,93.58,26858.0,77.7767,77.785,77.7601,77.7684,26858.0
2020-02-27 12:00:00,93.58,93.6,93.56,93.59,21913.0,77.7684,77.785,77.7518,77.7767,21913.0
2020-02-27 12:05:00,93.59,93.6,93.56,93.57,126359.0,77.7767,77.785,77.7518,77.7601,126359.0
2020-02-27 12:10:00,93.57,93.6,93.55,93.59,22918.0,77.7601,77.785,77.7435,77.7767,22918.0
2020-02-27 12:15:00,93.59,93.63,93.56,93.62,16657.0,77.7767,77.81,77.7518,77.8017,16657.0
2020-02-27 12:20:00,93.61,93.62,93.57,93.58,37650.0,77.7934,77.8017,77.7601,77.7684,37650.0
2020-02-27 12:25:00,93.59,93.6,93.58,93.59,105088.0,77.7767,77.785,77.7684,77.7767,105088.0
2020-02-27 12:30:00,93.59,93.59,93.5,93.5,68098.0,77.7767,77.7767,77.7019,77.7019,68098.0
2020-02-27 12:35:00,93.51,93.55,93.5,93.53,39778.0,77.7103,77.7435,77.7019,77.7269,39778.0
2020-02-27 12:40:00,93.53,93.54,93.52,93.54,31175.0,77.7269,77.7352,77.7186,77.7352,31175.0
2020-02-27 12:45:00,93.54,93.54,93.49,93.51,24345.0,77.7352,77.7352,77.6936,77.7103,24345.0
2020-02-27 12:50:00,93.52,93.54,93.5,93.53,12003.0,77.7186,77.7352,77.7019,77.7269,12003.0
2020-02-27 12:55:00,93.53,93.55,93.52,93.53,30835.0,77.7269,77.7435,77.7186,77.7269,30835.0
2020-02-27 13:00:00,93.54,93.55,93.48,93.53,78201.0,77.7352,77.7435,77.6853,77.7269,78201.0
2020-02-27 13:05:00,93.54,93.59,93.53,93.58,18016.0,77.7352,77.7767,77.7269,77.7684,18016.0
2020-02-27 13:10:00,93.58,93.58,93.54,93.55,24769.0,77.7684,77.7684,77.7352,77.7435,24769.0
2020-02-27 13:15:00,93.54,93.57,93.54,93.57,13157.0,77.7352,77.7601,77.7352,77.7601,13157.0
2020-02-27 13:20:00,93.57,93.57,93.53,93.53,17174.0,77.7601,77.7601,77.7269,77.7269,17174.0
2020-02-27 13:25:00,93.54,93.57,93.53,93.55,17152.0,77.7352,77.7601,77.7269,77.7435,17152.0
2020-02-27 13:30:00,93.56,93.57,93.52,93.56,69868.0,77.7518,77.7601,77.7186,77.7518,69868.0
2020-02-27 13:35:00,93.56,93.58,93.55,93.57,248900.0,77.7518,77.7684,77.7435,77.7601,248900.0
2020-02-27 13:40:00,93.57,93.63,93.55,93.57,330085.0,77.7601,77.81,77.7435,77.7601,330085.0
2020-02-27 13:45:00,93.58,93.59,93.53,93.54,171996.0,77.7684,77.7767,77.7269,77.7352,171996.0
2020-02-27 13:50:00,93.54,93.55,93.49,93.49,87048.0,77.7352,77.7435,77.6936,77.6936,87048.0
2020-02-27 13:55:00,93.5,93.51,93.48,93.5,25088.0,77.7019,77.7103,77.6853,77.7019,25088.0
2020-02-27 14:00:00,93.51,93.54,93.5,93.5,32161.0,77.7103,77.7352,77.7019,77.7019,32161.0
2020-02-27 14:05:00,93.5,93.51,93.49,93.5,24493.0,77.7019,77.7103,77.6936,77.7019,24493.0
2020-02-27 14:10:00,93.5,93.52,93.48,93.51,26487.0,77.7019,77.7186,77.6853,77.7103,26487.0
2020-02-27 14:15:00,93.51,93.53,93.48,93.49,42724.0,77.7103,77.7269,77.6853,77.6936,42724.0
2020-02-27 14:20:00,93.49,93.51,93.48,93.49,24274.0,77.6936,77.7103,77.6853,77.6936,24274.0
2020-02-27 14:25:00,93.5,93.51,93.48,93.48,53294.0,77.7019,77.7103,77.6853,77.6853,53294.0
2020-02-27 14:30:00,93.49,93.5,93.47,93.48,44565.0,77.6936,77.7019,77.677,77.6853,44565.0
2020-02-27 14:35:00,93.47,93.52,93.47,93.52,238460.0,77.677,77.7186,77.677,77.7186,238460.0
2020-02-27 14:40:00,93.52,93.52,93.45,93.45,48261.0,77.7186,77.7186,77.6604,77.6604,48261.0
2020-02-27 14:45:00,93.45,93.47,93.42,93.46,22358.0,77.6604,77.677,77.6355,77.6687,22358.0
2020-02-27 14:50:00,93.47,93.47,93.41,93.42,30229.0,77.677,77.677,77.6272,77.6355,30229.0
2020-02-27 14:55:00,93.43,93.47,93.42,93.44,15986.0,77.6438,77.677,77.6355,77.6521,15986.0
2020-02-27 15:00:00,93.44,93.47,93.43,93.44,36206.0,77.6521,77.677,77.6438,77.6521,36206.0
2020-02-27 15:05:00,93.44,93.45,93.4,93.4,83984.0,77.6521,77.6604,77.6188,77.6188,83984.0
2020-02-27 15:10:00,93.41,93.46,93.4,93.46,25514.0,77.6272,77.6687,77.6188,77.6687,25514.0
2020-02-27 15:15:00,93.45,93.46,93.43,93.44,60163.0,77.6604,77.6687,77.6438,77.6521,60163.0
2020-02-27 15:20:00,93.44,93.45,93.42,93.44,20430.0,77.6521,77.6604,77.6355,77.6521,20430.0
2020-02-27 15:25:00,93.44,93.45,93.4,93.42,16209.0,77.6521,77.6604,77.6188,77.6355,16209.0
2020-02-27 15:30:00,93.43,93.44,93.42,93.44,15206.0,77.6438,77.6521,77.6355,77.6521,15206.0
2020-02-27 15:35:00,93.44,93.45,93.41,93.44,60155.0,77.6521,77.6604,77.6272,77.6521,60155.0
2020-02-27 15:40:00,93.44,93.45,93.42,93.43,69581.0,77.6521,77.6604,77.6355,77.6438,69581.0
2020-02-27 15:45:00,93.44,93.45,93.4,93.4,52543.0,77.6521,77.6604,77.6188,77.6188,52543.0
2020-02-27 15:50:00,93.4,93.41,93.36,93.39,59778.0,77.6188,77.6272,77.5856,77.6105,59778.0
2020-02-27 15:55:00,93.39,93.41,93.37,93.38,94627.0,77.6105,77.6272,77.5939,77.6022,94627.0
2020-02-28 09:30:00,93.69,93.69,93.42,93.64,76406.0,77.8598,77.8598,77.6355,77.8183,76406.0
2020-02-28 09:35:00,93.64,93.74,93.64,93.73,178010.0,77.8183,77.9014,77.8183,77.8931,178010.0
2020-02-28 09:40:00,93.73,93.76,93.72,93.73,474935.0,77.8931,77.918,77.8848,77.8931,474935.0
2020-02-28 09:45:00,93.73,93.78,93.72,93.76,351761.0,77.8931,77.9346,77.8848,77.918,351761.0
2020-02-28 09:50:00,93.76,93.76,93.72,93.73,105251.0,77.918,77.918,77.8848,77.8931,105251.0
2020-02-28 09:55:00,93.72,93.73,93.63,93.63,252258.0,77.8848,77.8931,77.81,77.81,252258.0
2020-02-28 10:00:00,93.63,93.63,93.55,93.56,122113.0,77.81,77.81,77.7435,77.7518,122113.0
2020-02-28 10:05:00,93.56,93.62,93.56,93.61,142183.0,77.7518,77.8017,77.7518,77.7934,142183.0
2020-02-28 10:10:00,93.61,93.64,93.57,93.58,155220.0,77.7934,77.8183,77.7601,77.7684,155220.0
2020-02-28 10:15:00,93.59,93.66,93.57,93.6,345885.0,77.7767,77.8349,77.7601,77.785,345885.0
2020-02-28 10:20:00,93.61,93.61,93.52,93.53,32818.0,77.7934,77.7934,77.7186,77.7269,32818.0
2020-02-28 10:25:00,93.52,93.54,93.48,93.48,47194.0,77.7186,77.7352,77.6853,77.6853,47194.0
2020-02-28 10:30:00,93.48,93.54,93.48,93.54,31842.0,77.6853,77.7352,77.6853,77.7352,31842.0
2020-02-28 10:35:00,93.54,93.65,93.53,93.65,84581.0,77.7352,77.8266,77.7269,77.8266,84581.0
2020-02-28 10:40:00,93.65,93.69,93.63,93.63,81022.0,77.8266,77.8598,77.81,77.81,81022.0
2020-02-28 10:45:00,93.63,93.63,93.6,93.63,28476.0,77.81,77.81,77.785,77.81,28476.0
2020-02-28 10:50:00,93.63,93.64,93.6,93.63,160958.0,77.81,77.8183,77.785,77.81,160958.0
2020-02-28 10:55:00,93.63,93.71,93.62,93.69,94418.0,77.81,77.8765,77.8017,77.8598,94418.0
2020-02-28 11:00:00,93.68,93.7,93.66,93.67,235536.0,77.8515,77.8682,77.8349,77.8432,235536.0
2020-02-28 11:05:00,93.67,93.7,93.64,93.68,51018.0,77.8432,77.8682,77.8183,77.8515,51018.0
2020-02-28 11:10:00,93.68,93.72,93.62,93.63,63501.0,77.8515,77.8848,77.8017,77.81,63501.0
2020-02-28 11:15:00,93.63,93.67,93.62,93.65,118036.0,77.81,77.8432,77.8017,77.8266,118036.0
2020-02-28 11:20:00,93.66,93.7,93.64,93.7,22211.0,77.8349,77.8682,77.8183,77.8682,22211.0
2020-02-28 11:25:00,93.7,93.85,93.69,93.84,273187.0,77.8682,77.9928,77.8598,77.9845,273187.0
2020-02-28 11:30:00,93.83,93.84,93.79,93.82,295757.0,77.9762,77.9845,77.9429,77.9679,295757.0
2020-02-28 11:35:00,93.81,93.85,93.81,93.83,85738.0,77.9596,77.9928,77.9596,77.9762,85738.0
2020-02-28 11:40:00,93.84,93.96,93.83,93.93,336191.0,77.9845,78.0842,77.9762,78.0593,336191.0
2020-02-28 11:45:00,93.92,93.93,93.86,93.88,148717.0,78.051,78.0593,78.0011,78.0177,148717.0
2020-02-28 11:50:00,93.88,93.88,93.82,93.84,45345.0,78.0177,78.0177,77.9679,77.9845,45345.0
2020-02-28 11:55:00,93.85,93.85,93.78,93.79,29264.0,77.9928,77.9928,77.9346,77.9429,29264.0
2020-02-28 12:00:00,93.8,93.82,93.76,93.76,8957.0,77.9513,77.9679,77.918,77.918,8957.0
2020-02-28 12:05:00,93.77,93.78,93.74,93.77,46774.0,77.9263,77.9346,77.9014,77.9263,46774.0
2020-02-28 12:10:00,93.77,93.82,93.76,93.8,25486.0,77.9263,77.9679,77.918,77.9513,25486.0
2020-02-28 12:15:00,93.79,93.82,93.78,93.81,22413.0,77.9429,77.9679,77.9346,77.9596,22413.0
2020-02-28 12:20:00,93.81,93.83,93.79,93.83,40239.0,77.9596,77.9762,77.9429,77.9762,40239.0
2020-02-28 12:25:00,93.83,93.84,93.8,93.83,59804.0,77.9762,77.9845,77.9513,77.9762,59804.0
2020-02-28 12:30:00,93.82,93.85,93.81,93.85,38214.0,77.9679,77.9928,77.9596,77.9928,38214.0
2020-02-28 12:35:00,93.85,93.9,93.85,93.85,32246.0,77.9928,78.0344,77.9928,77.9928,32246.0
2020-02-28 12:40:00,93.85,93.91,93.84,93.91,112107.0,77.9928,78.0427,77.9845,78.0427,112107.0
2020-02-28 12:45:00,93.91,93.92,93.87,93.88,257974.0,78.0427,78.051,78.0094,78.0177,257974.0
2020-02-28 12:50:00,93.88,93.9,93.85,93.89,202774.0,78.0177,78.0344,77.9928,78.026,202774.0
2020-02-28 12:55:00,93.9,93.96,93.89,93.94,141114.0,78.0344,78.0842,78.026,78.0676,141114.0
2020-02-28 13:00:00,93.94,93.94,93.89,93.9,49301.0,78.0676,78.0676,78.026,78.0344,49301.0
2020-02-28 13:05:00,93.9,93.91,93.88,93.91,107168.0,78.0344,78.0427,78.0177,78.0427,107168.0
2020-02-28 13:10:00,93.9,93.93,93.9,93.9,133499.0,78.0344,78.0593,78.0344,78.0344,133499.0
2020-02-28 13:15:00,93.91,93.92,93.88,93.89,56507.0,78.0427,78.051,78.0177,78.026,56507.0
2020-02-28 13:20:00,93.87,93.87,93.84,93.86,19911.0,78.0094,78.0094,77.9845,78.0011,19911.0
2020-02-28 13:25:00,93.86,93.87,93.82,93.84,47628.0,78.0011,78.0094,77.9679,77.9845,47628.0
2020-02-28 13:30:00,93.84,93.84,93.8,93.81,56964.0,77.9845,77.9845,77.9513,77.9596,56964.0
2020-02-28 13:35:00,93.81,93.83,93.78,93.79,42963.0,77.9596,77.9762,77.9346,77.9429,42963.0
2020-02-28 13:40:00,93.79,93.79,93.75,93.77,22265.0,77.9429,77.9429,77.9097,77.9263,22265.0
2020-02-28 13:45:00,93.78,93.82,93.75,93.8,32270.0,77.9346,77.9679,77.9097,77.9513,32270.0
2020-02-28 13:50:00,93.81,93.81,93.77,93.78,15730.0,77.9596,77.9596,77.9263,77.9346,15730.0
2020-02-28 13:55:00,93.79,93.83,93.77,93.83,16535.0,77.9429,77.9762,77.9263,77.9762,16535.0
2020-02-28 14:00:00,93.82,93.83,93.79,93.79,49914.0,77.9679,77.9762,77.9429,77.9429,49914.0
2020-02-28 14:05:00,93.79,93.8,93.77,93.78,26366.0,77.9429,77.9513,77.9263,77.9346,26366.0
2020-02-28 14:10:00,93.79,93.81,93.77,93.8,34552.0,77.9429,77.9596,77.9263,77.9513,34552.0
2020-02-28 14:15:00,93.8,93.81,93.76,93.81,38102.0,77.9513,77.9596,77.918,77.9596,38102.0
2020-02-28 14:20:00,93.8,93.84,93.78,93.79,90846.0,77.9513,77.9845,77.9346,77.9429,90846.0
2020-02-28 14:25:00,93.8,93.83,93.79,93.82,49653.0,77.9513,77.9762,77.9429,77.9679,49653.0
2020-02-28 14:30:00,93.82,94.0,93.79,93.98,563260.0,77.9679,78.1175,77.9429,78.1008,563260.0
2020-02-28 14:35:00,93.97,94.0,93.94,93.95,58898.0,78.0925,78.1175,78.0676,78.0759,58898.0
2020-02-28 14:40:00,93.92,94.07,93.92,94.06,144180.0,78.051,78.1756,78.051,78.1673,144180.0
2020-02-28 14:45:00,94.06,94.11,94.06,94.09,243601.0,78.1673,78.2089,78.1673,78.1923,243601.0
2020-02-28 14:50:00,94.08,94.08,93.98,94.03,147859.0,78.1839,78.1839,78.1008,78.1424,147859.0
2020-02-28 14:55:00,94.04,94.04,93.96,93.96,264848.0,78.1507,78.1507,78.0842,78.0842,264848.0
2020-02-28 15:00:00,93.96,93.98,93.91,93.94,87419.0,78.0842,78.1008,78.0427,78.0676,87419.0
2020-02-28 15:05:00,93.94,93.99,93.91,93.95,51210.0,78.0676,78.1092,78.0427,78.0759,51210.0
2020-02-28 15:10:00,93.94,93.96,93.9,93.91,51043.0,78.0676,78.0842,78.0344,78.0427,51043.0
2020-02-28 15:15:00,93.9,94.05,93.89,94.04,120494.0,78.0344,78.159,78.026,78.1507,120494.0
2020-02-28 15:20:00,94.03,94.07,94.02,94.06,80541.0,78.1424,78.1756,78.1341,78.1673,80541.0
2020-02-28 15:25:00,94.06,94.08,94.04,94.04,136774.0,78.1673,78.1839,78.1507,78.1507,136774.0
2020-02-28 15:30:00,94.05,94.05,93.99,94.02,73719.0,78.159,78.159,78.1092,78.1341,73719.0
2020-02-28 15:35:00,94.01,94.03,93.99,93.99,84366.0,78.1258,78.1424,78.1092,78.1092,84366.0
2020-02-28 15:40:00,94.0,94.01,93.98,94.0,208508.0,78.1175,78.1258,78.1008,78.1175,208508.0
2020-02-28 15:45:00,94.01,94.07,94.01,94.06,287089.0,78.1258,78.1756,78.1258,78.1673,287089.0
2020-02-28 15:50:00,94.06,94.11,94.05,94.09,87998.0,78.1673,78.2089,78.159,78.1923,87998.0
2020-02-28 15:55:00,94.09,94.15,94.09,94.15,234804.0,78.1923,78.2421,78.1923,78.2421,234804.0
2020-03-02 09:30:00,94.02,94.1,94.02,94.08,57551.0,78.3092,78.3758,78.3092,78.3591,57551.0
2020-03-02 09:35:00,94.07,94.12,94.07,94.11,84155.0,78.3508,78.3925,78.3508,78.3841,84155.0
2020-03-02 09:40:00,94.11,94.14,94.08,94.14,57544.0,78.3841,78.4091,78.3591,78.4091,57544.0
2020-03-02 09:45:00,94.14,94.2,94.14,94.17,71224.0,78.4091,78.4591,78.4091,78.4341,71224.0
2020-03-02 09:50:00,94.18,94.21,94.17,94.19,409993.0,78.4424,78.4674,78.4341,78.4508,409993.0
2020-03-02 09:55:00,94.19,94.19,94.16,94.17,105276.0,78.4508,78.4508,78.4258,78.4341,105276.0
2020-03-02 10:00:00,94.17,94.2,94.13,94.14,97181.0,78.4341,78.4591,78.4008,78.4091,97181.0
2020-03-02 10:05:00,94.15,94.18,94.14,94.18,89227.0,78.4174,78.4424,78.4091,78.4424,89227.0
2020-03-02 10:10:00,94.19,94.21,94.16,94.2,20454.0,78.4508,78.4674,78.4258,78.4591,20454.0
2020-03-02 10:15:00,94.19,94.2,94.15,94.16,48282.0,78.4508,78.4591,78.4174,78.4258,48282.0
2020-03-02 10:20:00,94.15,94.16,94.13,94.15,49761.0,78.4174,78.4258,78.4008,78.4174,49761.0
2020-03-02 10:25:00,94.15,94.17,94.13,94.17,50669.0,78.4174,78.4341,78.4008,78.4341,50669.0
2020-03-02 10:30:00,94.16,94.17,94.14,94.16,19446.0,78.4258,78.4341,78.4091,78.4258,19446.0
2020-03-02 10:35:00,94.16,94.18,94.15,94.17,123528.0,78.4258,78.4424,78.4174,78.4341,123528.0
2020-03-02 10:40:00,94.17,94.19,94.16,94.16,200549.0,78.4341,78.4508,78.4258,78.4258,200549.0
2020-03-02 10:45:00,94.16,94.17,94.16,94.17,86606.0,78.4258,78.4341,78.4258,78.4341,86606.0
2020-03-02 10:50:00,94.17,94.17,94.15,94.15,92592.0,78.4341,78.4341,78.4174,78.4174,92592.0
2020-03-02 10:55:00,94.16,94.16,94.11,94.11,32362.0,78.4258,78.4258,78.3841,78.3841,32362.0
2020-03-02 11:00:00,94.11,94.15,94.1,94.12,28777.0,78.3841,78.4174,78.3758,78.3925,28777.0
2020-03-02 11:05:00,94.12,94.18,94.12,94.16,104163.0,78.3925,78.4424,78.3925,78.4258,104163.0
2020-03-02 11:10:00,94.16,94.19,94.13,94.18,309876.0,78.4258,78.4508,78.4008,78.4424,309876.0
2020-03-02 11:15:00,94.18,94.18,94.16,94.18,67261.0,78.4424,78.4424,78.4258,78.4424,67261.0
2020-03-02 11:20:00,94.18,94.19,94.15,94.17,22785.0,78.4424,78.4508,78.4174,78.4341,22785.0
2020-03-02 11:25:00,94.17,94.17,94.11,94.12,33033.0,78.4341,78.4341,78.3841,78.3925,33033.0
2020-03-02 11:30:00,94.13,94.13,94.09,94.09,30399.0,78.4008,78.4008,78.3675,78.3675,30399.0
2020-03-02 11:35:00,94.1,94.11,94.08,94.11,24785.0,78.3758,78.3841,78.3591,78.3841,24785.0
2020-03-02 11:40:00,94.11,94.12,94.09,94.1,22167.0,78.3841,78.3925,78.3675,78.3758,22167.0
2020-03-02 11:45:00,94.09,94.12,94.09,94.1,51035.0,78.3675,78.3925,78.3675,78.3758,51035.0
2020-03-02 11:50:00,94.11,94.14,94.11,94.13,82941.0,78.3841,78.4091,78.3841,78.4008,82941.0
2020-03-02 11:55:00,94.13,94.14,94.12,94.13,15345.0,78.4008,78.4091,78.3925,78.4008,15345.0
2020-03-02 12:00:00,94.13,94.13,94.1,94.12,36736.0,78.4008,78.4008,78.3758,78.3925,36736.0
2020-03-02 12:05:00,94.11,94.15,94.11,94.15,44612.0,78.3841,78.4174,78.3841,78.4174,44612.0
2020-03-02 12:10:00,94.15,94.17,94.13,94.17,19938.0,78.4174,78.4341,78.4008,78.4341,19938.0
2020-03-02 12:15:00,94.17,94.18,94.16,94.18,38962.0,78.4341,78.4424,78.4258,78.4424,38962.0
2020-03-02 12:20:00,94.17,94.18,94.13,94.14,37249.0,78.4341,78.4424,78.4008,78.4091,37249.0
2020-03-02 12:25:00,94.14,94.2,94.13,94.2,19045.0,78.4091,78.4591,78.4008,78.4591,19045.0
2020-03-02 12:30:00,94.2,94.28,94.2,94.28,19838.0,78.4591,78.5257,78.4591,78.5257,19838.0
2020-03-02 12:35:00,94.27,94.28,94.24,94.25,32713.0,78.5174,78.5257,78.4924,78.5007,32713.0
2020-03-02 12:40:00,94.25,94.25,94.2,94.21,18876.0,78.5007,78.5007,78.4591,78.4674,18876.0
2020-03-02 12:45:00,94.21,94.25,94.19,94.23,26483.0,78.4674,78.5007,78.4508,78.4841,26483.0
2020-03-02 12:50:00,94.22,94.23,94.21,94.23,9010.0,78.4757,78.4841,78.4674,78.4841,9010.0
2020-03-02 12:55:00,94.22,94.22,94.18,94.19,13884.0,78.4757,78.4757,78.4424,78.4508,13884.0
2020-03-02 13:00:00,94.19,94.2,94.17,94.18,9855.0,78.4508,78.4591,78.4341,78.4424,9855.0
2020-03-02 13:05:00,94.19,94.2,94.15,94.16,18087.0,78.4508,78.4591,78.4174,78.4258,18087.0
2020-03-02 13:10:00,94.16,94.19,94.15,94.16,80081.0,78.4258,78.4508,78.4174,78.4258,80081.0
2020-03-02 13:15:00,94.15,94.17,94.15,94.15,60031.0,78.4174,78.4341,78.4174,78.4174,60031.0
2020-03-02 13:20:00,94.16,94.16,94.13,94.16,46435.0,78.4258,78.4258,78.4008,78.4258,46435.0
2020-03-02 13:25:00,94.15,94.17,94.11,94.13,215461.0,78.4174,78.4341,78.3841,78.4008,215461.0
2020-03-02 13:30:00,94.13,94.13,94.11,94.11,80220.0,78.4008,78.4008,78.3841,78.3841,80220.0
2020-03-02 13:35:00,94.11,94.13,94.08,94.11,147340.0,78.3841,78.4008,78.3591,78.3841,147340.0
2020-03-02 13:40:00,94.11,94.12,94.1,94.11,31900.0,78.3841,78.3925,78.3758,78.3841,31900.0
2020-03-02 13:45:00,94.11,94.11,94.08,94.08,29620.0,78.3841,78.3841,78.3591,78.3591,29620.0
2020-03-02 13:50:00,94.09,94.1,94.07,94.09,96840.0,78.3675,78.3758,78.3508,78.3675,96840.0
2020-03-02 13:55:00,94.09,94.11,94.08,94.11,13487.0,78.3675,78.3841,78.3591,78.3841,13487.0
2020-03-02 14:00:00,94.12,94.14,94.11,94.12,32557.0,78.3925,78.4091,78.3841,78.3925,32557.0
2020-03-02 14:05:00,94.13,94.14,94.12,94.13,34756.0,78.4008,78.4091,78.3925,78.4008,34756.0
2020-03-02 14:10:00,94.13,94.14,94.12,94.13,25596.0,78.4008,78.4091,78.3925,78.4008,25596.0
2020-03-02 14:15:00,94.13,94.13,94.09,94.11,79415.0,78.4008,78.4008,78.3675,78.3841,79415.0
2020-03-02 14:20:00,94.11,94.12,94.09,94.12,67859.0,78.3841,78.3925,78.3675,78.3925,67859.0
2020-03-02 14:25:00,94.12,94.13,94.11,94.12,71706.0,78.3925,78.4008,78.3841,78.3925,71706.0
2020-03-02 14:30:00,94.12,94.12,94.08,94.09,52796.0,78.3925,78.3925,78.3591,78.3675,52796.0
2020-03-02 14:35:00,94.09,94.09,94.06,94.08,76221.0,78.3675,78.3675,78.3425,78.3591,76221.0
2020-03-02 14:40:00,94.08,94.09,94.05,94.06,58233.0,78.3591,78.3675,78.3342,78.3425,58233.0
2020-03-02 14:45:00,94.06,94.09,94.03,94.09,32789.0,78.3425,78.3675,78.3175,78.3675,32789.0
2020-03-02 14:50:00,94.08,94.08,94.04,94.05,24753.0,78.3591,78.3591,78.3258,78.3342,24753.0
2020-03-02 14:55:00,94.05,94.05,93.93,93.94,27271.0,78.3342,78.3342,78.2342,78.2425,27271.0
2020-03-02 15:00:00,93.94,94.0,93.94,93.95,58657.0,78.2425,78.2925,78.2425,78.2509,58657.0
2020-03-02 15:05:00,93.95,93.96,93.93,93.95,41271.0,78.2509,78.2592,78.2342,78.2509,41271.0
2020-03-02 15:10:00,93.95,93.96,93.94,93.95,40212.0,78.2509,78.2592,78.2425,78.2509,40212.0
2020-03-02 15:15:00,93.95,93.95,93.93,93.95,20425.0,78.2509,78.2509,78.2342,78.2509,20425.0
2020-03-02 15:20:00,93.95,93.96,93.92,93.93,38538.0,78.2509,78.2592,78.2259,78.2342,38538.0
2020-03-02 15:25:00,93.93,93.93,93.91,93.92,43479.0,78.2342,78.2342,78.2176,78.2259,43479.0
2020-03-02 15:30:00,93.91,93.93,93.85,93.86,47655.0,78.2176,78.2342,78.1676,78.1759,47655.0
2020-03-02 15:35:00,93.86,93.87,93.82,93.84,102413.0,78.1759,78.1842,78.1426,78.1592,102413.0
2020-03-02 15:40:00,93.84,93.85,93.82,93.83,86952.0,78.1592,78.1676,78.1426,78.1509,86952.0
2020-03-02 15:45:00,93.82,93.83,93.76,93.77,192690.0,78.1426,78.1509,78.0926,78.1009,192690.0
2020-03-02 15:50:00,93.77,93.77,93.74,93.75,118199.0,78.1009,78.1009,78.076,78.0843,118199.0
2020-03-02 15:55:00,93.75,93.77,93.73,93.74,312688.0,78.0843,78.1009,78.0676,78.076,312688.0
2020-03-03 09:30:00,93.93,93.97,93.86,93.93,48577.0,78.2342,78.2675,78.1759,78.2342,48577.0
2020-03-03 09:35:00,93.94,93.98,93.94,93.98,23971.0,78.2425,78.2759,78.2425,78.2759,23971.0
2020-03-03 09:40:00,93.98,94.04,93.97,94.01,31411.0,78.2759,78.3258,78.2675,78.3008,31411.0
2020-03-03 09:45:00,94.01,94.03,94.01,94.02,27689.0,78.3008,78.3175,78.3008,78.3092,27689.0
2020-03-03 09:50:00,94.03,94.05,94.02,94.05,37521.0,78.3175,78.3342,78.3092,78.3342,37521.0
2020-03-03 09:55:00,94.05,94.07,94.04,94.05,18401.0,78.3342,78.3508,78.3258,78.3342,18401.0
2020-03-03 10:00:00,94.05,94.33,94.05,94.26,154788.0,78.3342,78.5674,78.3342,78.5091,154788.0
2020-03-03 10:05:00,94.29,94.43,94.29,94.33,74417.0,78.5341,78.6507,78.5341,78.5674,74417.0
2020-03-03 10:10:00,94.32,94.33,94.22,94.3,34456.0,78.559,78.5674,78.4757,78.5424,34456.0
2020-03-03 10:15:00,94.3,94.44,94.28,94.44,127388.0,78.5424,78.659,78.5257,78.659,127388.0
2020-03-03 10:20:00,94.45,94.47,94.37,94.47,28203.0,78.6673,78.684,78.6007,78.684,28203.0
2020-03-03 10:25:00,94.47,94.53,94.46,94.46,37275.0,78.684,78.7339,78.6756,78.6756,37275.0
2020-03-03 10:30:00,94.47,94.54,94.47,94.48,62884.0,78.684,78.7423,78.684,78.6923,62884.0
2020-03-03 10:35:00,94.49,94.53,94.45,94.52,62174.0,78.7006,78.7339,78.6673,78.7256,62174.0
2020-03-03 10:40:00,94.52,94.57,94.5,94.52,59885.0,78.7256,78.7673,78.709,78.7256,59885.0
2020-03-03 10:45:00,94.51,94.53,94.47,94.47,27350.0,78.7173,78.7339,78.684,78.684,27350.0
2020-03-03 10:50:00,94.46,94.6,94.44,94.6,28296.0,78.6756,78.7923,78.659,78.7923,28296.0
2020-03-03 10:55:00,94.63,94.71,94.62,94.63,83238.0,78.8172,78.8839,78.8089,78.8172,83238.0
2020-03-03 11:00:00,94.63,94.77,94.62,94.77,30227.0,78.8172,78.9338,78.8089,78.9338,30227.0
2020-03-03 11:05:00,94.77,94.79,94.72,94.72,37350.0,78.9338,78.9505,78.8922,78.8922,37350.0
2020-03-03 11:10:00,94.72,94.76,94.64,94.64,49751.0,78.8922,78.9255,78.8256,78.8256,49751.0
2020-03-03 11:15:00,94.64,94.7,94.59,94.59,54617.0,78.8256,78.8755,78.7839,78.7839,54617.0
2020-03-03 11:20:00,94.6,94.7,94.6,94.66,48305.0,78.7923,78.8755,78.7923,78.8422,48305.0
2020-03-03 11:25:00,94.66,94.68,94.61,94.64,21963.0,78.8422,78.8589,78.8006,78.8256,21963.0
2020-03-03 11:30:00,94.64,94.69,94.63,94.69,26053.0,78.8256,78.8672,78.8172,78.8672,26053.0
2020-03-03 11:35:00,94.7,94.73,94.68,94.71,28330.0,78.8755,78.9005,78.8589,78.8839,28330.0
2020-03-03 11:40:00,94.71,94.71,94.66,94.66,64762.0,78.8839,78.8839,78.8422,78.8422,64762.0
2020-03-03 11:45:00,94.68,94.73,94.65,94.73,71052.0,78.8589,78.9005,78.8339,78.9005,71052.0
2020-03-03 11:50:00,94.73,94.77,94.67,94.76,202382.0,78.9005,78.9338,78.8506,78.9255,202382.0
2020-03-03 11:55:00,94.75,94.8,94.74,94.8,1300302.0,78.9172,78.9588,78.9089,78.9588,1300302.0
2020-03-03 12:00:00,94.79,94.79,94.75,94.76,12985.0,78.9505,78.9505,78.9172,78.9255,12985.0
2020-03-03 12:05:00,94.76,94.76,94.67,94.69,28271.0,78.9255,78.9255,78.8506,78.8672,28271.0
2020-03-03 12:10:00,94.69,94.7,94.63,94.65,31074.0,78.8672,78.8755,78.8172,78.8339,31074.0
2020-03-03 12:15:00,94.65,94.69,94.64,94.68,17266.0,78.8339,78.8672,78.8256,78.8589,17266.0
2020-03-03 12:20:00,94.69,94.69,94.61,94.62,29417.0,78.8672,78.8672,78.8006,78.8089,29417.0
2020-03-03 12:25:00,94.62,94.67,94.61,94.66,25272.0,78.8089,78.8506,78.8006,78.8422,25272.0
2020-03-03 12:30:00,94.67,94.69,94.66,94.68,17714.0,78.8506,78.8672,78.8422,78.8589,17714.0
2020-03-03 12:35:00,94.69,94.71,94.67,94.7,15833.0,78.8672,78.8839,78.8506,78.8755,15833.0
2020-03-03 12:40:00,94.7,94.73,94.7,94.7,13368.0,78.8755,78.9005,78.8755,78.8755,13368.0
2020-03-03 12:45:00,94.7,94.72,94.69,94.72,30980.0,78.8755,78.8922,78.8672,78.8922,30980.0
2020-03-03 12:50:00,94.72,94.74,94.71,94.72,36829.0,78.8922,78.9089,78.8839,78.8922,36829.0
2020-03-03 12:55:00,94.72,94.74,94.71,94.73,687250.0,78.8922,78.9089,78.8839,78.9005,687250.0
2020-03-03 13:00:00,94.73,94.77,94.71,94.77,27811.0,78.9005,78.9338,78.8839,78.9338,27811.0
2020-03-03 13:05:00,94.77,94.78,94.74,94.75,55429.0,78.9338,78.9422,78.9089,78.9172,55429.0
2020-03-03 13:10:00,94.75,94.75,94.7,94.72,69442.0,78.9172,78.9172,78.8755,78.8922,69442.0
2020-03-03 13:15:00,94.72,94.74,94.7,94.71,79996.0,78.8922,78.9089,78.8755,78.8839,79996.0
2020-03-03 13:20:00,94.72,94.74,94.67,94.7,31691.0,78.8922,78.9089,78.8506,78.8755,31691.0
2020-03-03 13:25:00,94.7,94.72,94.68,94.7,13412.0,78.8755,78.8922,78.8589,78.8755,13412.0
2020-03-03 13:30:00,94.7,94.74,94.69,94.73,57984.0,78.8755,78.9089,78.8672,78.9005,57984.0
2020-03-03 13:35:00,94.73,94.74,94.68,94.7,34321.0,78.9005,78.9089,78.8589,78.8755,34321.0
2020-03-03 13:40:00,94.7,94.72,94.67,94.69,22373.0,78.8755,78.8922,78.8506,78.8672,22373.0
2020-03-03 13:45:00,94.69,94.75,94.67,94.73,53262.0,78.8672,78.9172,78.8506,78.9005,53262.0
2020-03-03 13:50:00,94.73,94.76,94.71,94.73,25576.0,78.9005,78.9255,78.8839,78.9005,25576.0
2020-03-03 13:55:00,94.73,94.78,94.71,94.78,27480.0,78.9005,78.9422,78.8839,78.9422,27480.0
2020-03-03 14:00:00,94.78,94.78,94.68,94.75,48427.0,78.9422,78.9422,78.8589,78.9172,48427.0
2020-03-03 14:05:00,94.75,95.02,94.73,94.75,150580.0,78.9172,79.1421,78.9005,78.9172,150580.0
2020-03-03 14:10:00,94.76,94.82,94.72,94.78,59425.0,78.9255,78.9755,78.8922,78.9422,59425.0
2020-03-03 14:15:00,94.76,94.83,94.75,94.79,43477.0,78.9255,78.9838,78.9172,78.9505,43477.0
2020-03-03 14:20:00,94.79,94.89,94.78,94.86,46007.0,78.9505,79.0338,78.9422,79.0088,46007.0
2020-03-03 14:25:00,94.86,94.91,94.84,94.85,60564.0,79.0088,79.0504,78.9921,79.0005,60564.0
2020-03-03 14:30:00,94.84,94.88,94.8,94.83,28983.0,78.9921,79.0255,78.9588,78.9838,28983.0
2020-03-03 14:35:00,94.84,94.85,94.78,94.8,23657.0,78.9921,79.0005,78.9422,78.9588,23657.0
2020-03-03 14:40:00,94.8,94.85,94.79,94.8,22500.0,78.9588,79.0005,78.9505,78.9588,22500.0
2020-03-03 14:45:00,94.79,94.81,94.69,94.69,47426.0,78.9505,78.9672,78.8672,78.8672,47426.0
2020-03-03 14:50:00,94.69,94.73,94.66,94.73,48948.0,78.8672,78.9005,78.8422,78.9005,48948.0
2020-03-03 14:55:00,94.73,94.76,94.56,94.56,36849.0,78.9005,78.9255,78.7589,78.7589,36849.0
2020-03-03 15:00:00,94.55,94.65,94.55,94.63,67473.0,78.7506,78.8339,78.7506,78.8172,67473.0
2020-03-03 15:05:00,94.64,94.67,94.62,94.67,53547.0,78.8256,78.8506,78.8089,78.8506,53547.0
2020-03-03 15:10:00,94.66,94.7,94.65,94.66,23346.0,78.8422,78.8755,78.8339,78.8422,23346.0
2020-03-03 15:15:00,94.66,94.66,94.62,94.64,39780.0,78.8422,78.8422,78.8089,78.8256,39780.0
2020-03-03 15:20:00,94.65,94.66,94.59,94.6,150980.0,78.8339,78.8422,78.7839,78.7923,150980.0
2020-03-03 15:25:00,94.6,94.64,94.59,94.64,145150.0,78.7923,78.8256,78.7839,78.8256,145150.0
2020-03-03 15:30:00,94.63,94.65,94.55,94.64,158985.0,78.8172,78.8339,78.7506,78.8256,158985.0
2020-03-03 15:35:00,94.64,94.65,94.57,94.61,500715.0,78.8256,78.8339,78.7673,78.8006,500715.0
2020-03-03 15:40:00,94.62,94.66,94.59,94.62,92705.0,78.8089,78.8422,78.7839,78.8089,92705.0
2020-03-03 15:45:00,94.61,94.65,94.57,94.58,48953.0,78.8006,78.8339,78.7673,78.7756,48953.0
2020-03-03 15:50:00,94.56,94.6,94.53,94.57,223919.0,78.7589,78.7923,78.7339,78.7673,223919.0
2020-03-03 15:55:00,94.56,94.75,94.55,94.63,507823.0,78.7589,78.9172,78.7506,78.8172,507823.0
2020-03-04 09:30:00,94.99,95.07,94.95,95.06,71263.0,79.1171,79.1837,79.0838,79.1754,71263.0
2020-03-04 09:35:00,95.03,95.05,95.0,95.01,60882.0,79.1504,79.1671,79.1254,79.1337,60882.0
2020-03-04 09:40:00,95.01,95.07,95.01,95.07,29062.0,79.1337,79.1837,79.1337,79.1837,29062.0
2020-03-04 09:45:00,95.06,95.11,95.06,95.08,80631.0,79.1754,79.217,79.1754,79.192,80631.0
2020-03-04 09:50:00,95.08,95.15,95.08,95.13,27233.0,79.192,79.2503,79.192,79.2337,27233.0
2020-03-04 09:55:00,95.12,95.12,95.07,95.09,15014.0,79.2254,79.2254,79.1837,79.2004,15014.0
2020-03-04 10:00:00,95.08,95.08,95.02,95.07,22074.0,79.192,79.192,79.1421,79.1837,22074.0
2020-03-04 10:05:00,95.07,95.09,95.01,95.04,39398.0,79.1837,79.2004,79.1337,79.1587,39398.0
2020-03-04 10:10:00,95.04,95.08,95.04,95.07,27958.0,79.1587,79.192,79.1587,79.1837,27958.0
2020-03-04 10:15:00,95.06,95.07,95.02,95.03,11391.0,79.1754,79.1837,79.1421,79.1504,11391.0
2020-03-04 10:20:00,95.03,95.06,95.01,95.02,12586.0,79.1504,79.1754,79.1337,79.1421,12586.0
2020-03-04 10:25:00,95.03,95.04,94.96,94.96,13138.0,79.1504,79.1587,79.0921,79.0921,13138.0
2020-03-04 10:30:00,94.96,94.98,94.94,94.97,34152.0,79.0921,79.1088,79.0754,79.1004,34152.0
2020-03-04 10:35:00,94.97,94.98,94.95,94.98,2847.0,79.1004,79.1088,79.0838,79.1088,2847.0
2020-03-04 10:40:00,94.98,94.99,94.95,94.97,46599.0,79.1088,79.1171,79.0838,79.1004,46599.0
2020-03-04 10:45:00,94.97,95.02,94.96,95.02,11566.0,79.1004,79.1421,79.0921,79.1421,11566.0
2020-03-04 10:50:00,95.02,95.04,95.0,95.03,144293.0,79.1421,79.1587,79.1254,79.1504,144293.0
2020-03-04 10:55:00,95.04,95.08,95.03,95.07,58274.0,79.1587,79.192,79.1504,79.1837,58274.0
2020-03-04 11:00:00,95.07,95.07,95.04,95.06,13998.0,79.1837,79.1837,79.1587,79.1754,13998.0
2020-03-04 11:05:00,95.06,95.07,94.97,94.99,34216.0,79.1754,79.1837,79.1004,79.1171,34216.0
2020-03-04 11:10:00,95.0,95.01,94.94,94.96,65904.0,79.1254,79.1337,79.0754,79.0921,65904.0
2020-03-04 11:15:00,94.96,95.05,94.95,95.02,61054.0,79.0921,79.1671,79.0838,79.1421,61054.0
2020-03-04 11:20:00,95.02,95.04,94.96,94.97,25156.0,79.1421,79.1587,79.0921,79.1004,25156.0
2020-03-04 11:25:00,94.97,94.98,94.94,94.95,12036.0,79.1004,79.1088,79.0754,79.0838,12036.0
2020-03-04 11:30:00,94.94,94.94,94.9,94.93,47996.0,79.0754,79.0754,79.0421,79.0671,47996.0
2020-03-04 11:35:00,94.93,95.01,94.93,95.0,8948.0,79.0671,79.1337,79.0671,79.1254,8948.0
2020-03-04 11:40:00,95.01,95.06,95.0,95.05,41290.0,79.1337,79.1754,79.1254,79.1671,41290.0
2020-03-04 11:45:00,95.05,95.08,95.03,95.07,12350.0,79.1671,79.192,79.1504,79.1837,12350.0
2020-03-04 11:50:00,95.08,95.09,95.05,95.07,9838.0,79.192,79.2004,79.1671,79.1837,9838.0
2020-03-04 11:55:00,95.07,95.1,95.07,95.08,17630.0,79.1837,79.2087,79.1837,79.192,17630.0
2020-03-04 12:00:00,95.08,95.12,95.08,95.11,26607.0,79.192,79.2254,79.192,79.217,26607.0
2020-03-04 12:05:00,95.11,95.11,95.06,95.06,19809.0,79.217,79.217,79.1754,79.1754,19809.0
2020-03-04 12:10:00,95.06,95.07,95.05,95.06,9479.0,79.1754,79.1837,79.1671,79.1754,9479.0
2020-03-04 12:15:00,95.06,95.08,95.06,95.08,7713.0,79.1754,79.192,79.1754,79.192,7713.0
2020-03-04 12:20:00,95.09,95.09,95.07,95.08,18978.0,79.2004,79.2004,79.1837,79.192,18978.0
2020-03-04 12:25:00,95.08,95.08,95.05,95.06,21357.0,79.192,79.192,79.1671,79.1754,21357.0
2020-03-04 12:30:00,95.05,95.06,95.02,95.02,11729.0,79.1671,79.1754,79.1421,79.1421,11729.0
2020-03-04 12:35:00,95.02,95.04,95.01,95.03,31812.0,79.1421,79.1587,79.1337,79.1504,31812.0
2020-03-04 12:40:00,95.04,95.05,95.02,95.05,6711.0,79.1587,79.1671,79.1421,79.1671,6711.0
2020-03-04 12:45:00,95.04,95.05,94.99,95.01,35276.0,79.1587,79.1671,79.1171,79.1337,35276.0
2020-03-04 12:50:00,95.01,95.01,94.96,94.99,23377.0,79.1337,79.1337,79.0921,79.1171,23377.0
2020-03-04 12:55:00,95.0,95.0,94.97,95.0,24461.0,79.1254,79.1254,79.1004,79.1254,24461.0
2020-03-04 13:00:00,94.99,95.02,94.99,95.01,11093.0,79.1171,79.1421,79.1171,79.1337,11093.0
2020-03-04 13:05:00,95.01,95.02,95.0,95.01,14503.0,79.1337,79.1421,79.1254,79.1337,14503.0
2020-03-04 13:10:00,95.01,95.04,95.0,95.03,24792.0,79.1337,79.1587,79.1254,79.1504,24792.0
2020-03-04 13:15:00,95.03,95.04,95.0,95.01,38844.0,79.1504,79.1587,79.1254,79.1337,38844.0
2020-03-04 13:20:00,95.0,95.02,94.99,95.02,9042.0,79.1254,79.1421,79.1171,79.1421,9042.0
2020-03-04 13:25:00,95.02,95.02,95.0,95.0,9034.0,79.1421,79.1421,79.1254,79.1254,9034.0
2020-03-04 13:30:00,95.01,95.02,94.97,94.98,54724.0,79.1337,79.1421,79.1004,79.1088,54724.0
2020-03-04 13:35:00,94.98,94.99,94.96,94.97,25667.0,79.1088,79.1171,79.0921,79.1004,25667.0
2020-03-04 13:40:00,94.98,95.01,94.97,94.99,7787.0,79.1088,79.1337,79.1004,79.1171,7787.0
2020-03-04 13:45:00,94.98,94.99,94.96,94.97,15211.0,79.1088,79.1171,79.0921,79.1004,15211.0
2020-03-04 13:50:00,94.97,95.01,94.97,94.98,9580.0,79.1004,79.1337,79.1004,79.1088,9580.0
2020-03-04 13:55:00,94.97,94.97,94.96,94.96,16166.0,79.1004,79.1004,79.0921,79.0921,16166.0
2020-03-04 14:00:00,94.97,94.97,94.91,94.92,53332.0,79.1004,79.1004,79.0504,79.0588,53332.0
2020-03-04 14:05:00,94.91,94.92,94.9,94.91,18950.0,79.0504,79.0588,79.0421,79.0504,18950.0
2020-03-04 14:10:00,94.92,94.92,94.91,94.92,8469.0,79.0588,79.0588,79.0504,79.0588,8469.0
2020-03-04 14:15:00,94.92,94.94,94.91,94.94,37777.0,79.0588,79.0754,79.0504,79.0754,37777.0
2020-03-04 14:20:00,94.95,94.96,94.91,94.93,69888.0,79.0838,79.0921,79.0504,79.0671,69888.0
2020-03-04 14:25:00,94.93,94.96,94.92,94.96,39125.0,79.0671,79.0921,79.0588,79.0921,39125.0
2020-03-04 14:30:00,94.97,95.0,94.96,94.97,57460.0,79.1004,79.1254,79.0921,79.1004,57460.0
2020-03-04 14:35:00,94.97,94.97,94.92,94.94,67580.0,79.1004,79.1004,79.0588,79.0754,67580.0
2020-03-04 14:40:00,94.95,94.97,94.94,94.97,6101.0,79.0838,79.1004,79.0754,79.1004,6101.0
2020-03-04 14:45:00,94.97,95.0,94.96,95.0,9021.0,79.1004,79.1254,79.0921,79.1254,9021.0
2020-03-04 14:50:00,95.0,95.01,94.96,94.98,16379.0,79.1254,79.1337,79.0921,79.1088,16379.0
2020-03-04 14:55:00,94.98,94.99,94.96,94.97,19706.0,79.1088,79.1171,79.0921,79.1004,19706.0
2020-03-04 15:00:00,94.98,94.98,94.93,94.94,10255.0,79.1088,79.1088,79.0671,79.0754,10255.0
2020-03-04 15:05:00,94.95,94.95,94.91,94.91,25683.0,79.0838,79.0838,79.0504,79.0504,25683.0
2020-03-04 15:10:00,94.92,94.92,94.88,94.89,52941.0,79.0588,79.0588,79.0255,79.0338,52941.0
2020-03-04 15:15:00,94.89,94.92,94.89,94.89,47871.0,79.0338,79.0588,79.0338,79.0338,47871.0
2020-03-04 15:20:00,94.89,94.9,94.86,94.89,15240.0,79.0338,79.0421,79.0088,79.0338,15240.0
2020-03-04 15:25:00,94.89,94.89,94.86,94.86,41909.0,79.0338,79.0338,79.0088,79.0088,41909.0
2020-03-04 15:30:00,94.86,94.86,94.79,94.8,81935.0,79.0088,79.0088,78.9505,78.9588,81935.0
2020-03-04 15:35:00,94.8,94.82,94.78,94.81,99013.0,78.9588,78.9755,78.9422,78.9672,99013.0
2020-03-04 15:40:00,94.82,94.86,94.81,94.86,61213.0,78.9755,79.0088,78.9672,79.0088,61213.0
2020-03-04 15:45:00,94.86,94.89,94.84,94.88,31863.0,79.0088,79.0338,78.9921,79.0255,31863.0
2020-03-04 15:50:00,94.88,94.88,94.85,94.86,84076.0,79.0255,79.0255,79.0005,79.0088,84076.0
2020-03-04 15:55:00,94.85,94.86,94.82,94.82,33151.0,79.0005,79.0088,78.9755,78.9755,33151.0
2020-03-05 09:30:00,95.04,95.06,94.99,95.01,83296.0,79.1587,79.1754,79.1171,79.1337,83296.0
2020-03-05 09:35:00,94.99,95.01,94.97,94.99,17652.0,79.1171,79.1337,79.1004,79.1171,17652.0
2020-03-05 09:40:00,94.99,95.02,94.98,95.01,15692.0,79.1171,79.1421,79.1088,79.1337,15692.0
2020-03-05 09:45:00,95.01,95.01,94.98,94.99,19157.0,79.1337,79.1337,79.1088,79.1171,19157.0
2020-03-05 09:50:00,95.01,95.01,94.98,95.01,4639.0,79.1337,79.1337,79.1088,79.1337,4639.0
2020-03-05 09:55:00,95.0,95.02,94.98,95.01,32063.0,79.1254,79.1421,79.1088,79.1337,32063.0
2020-03-05 10:00:00,95.02,95.05,95.01,95.04,61435.0,79.1421,79.1671,79.1337,79.1587,61435.0
2020-03-05 10:05:00,95.04,95.05,95.03,95.03,28113.0,79.1587,79.1671,79.1504,79.1504,28113.0
2020-03-05 10:10:00,95.02,95.04,94.99,94.99,44479.0,79.1421,79.1587,79.1171,79.1171,44479.0
2020-03-05 10:15:00,95.0,95.01,94.97,94.98,17625.0,79.1254,79.1337,79.1004,79.1088,17625.0
2020-03-05 10:20:00,94.98,95.02,94.98,95.01,25527.0,79.1088,79.1421,79.1088,79.1337,25527.0
2020-03-05 10:25:00,95.01,95.01,94.98,94.98,9253.0,79.1337,79.1337,79.1088,79.1088,9253.0
2020-03-05 10:30:00,94.98,95.01,94.98,95.01,4468.0,79.1088,79.1337,79.1088,79.1337,4468.0
2020-03-05 10:35:00,95.01,95.05,95.0,95.05,13166.0,79.1337,79.1671,79.1254,79.1671,13166.0
2020-03-05 10:40:00,95.05,95.07,95.04,95.06,27616.0,79.1671,79.1837,79.1587,79.1754,27616.0
2020-03-05 10:45:00,95.06,95.07,95.02,95.03,27971.0,79.1754,79.1837,79.1421,79.1504,27971.0
2020-03-05 10:50:00,95.03,95.04,95.02,95.02,19389.0,79.1504,79.1587,79.1421,79.1421,19389.0
2020-03-05 10:55:00,95.03,95.05,95.03,95.05,12324.0,79.1504,79.1671,79.1504,79.1671,12324.0
2020-03-05 11:00:00,95.04,95.05,95.01,95.02,22249.0,79.1587,79.1671,79.1337,79.1421,22249.0
2020-03-05 11:05:00,95.01,95.02,95.01,95.02,28043.0,79.1337,79.1421,79.1337,79.1421,28043.0
2020-03-05 11:10:00,95.02,95.04,95.01,95.02,27404.0,79.1421,79.1587,79.1337,79.1421,27404.0
2020-03-05 11:15:00,95.02,95.03,95.01,95.02,21412.0,79.1421,79.1504,79.1337,79.1421,21412.0
2020-03-05 11:20:00,95.03,95.03,95.02,95.03,2086.0,79.1504,79.1504,79.1421,79.1504,2086.0
2020-03-05 11:25:00,95.02,95.03,95.01,95.03,27980.0,79.1421,79.1504,79.1337,79.1504,27980.0
2020-03-05 11:30:00,95.03,95.04,95.03,95.04,26172.0,79.1504,79.1587,79.1504,79.1587,26172.0
2020-03-05 11:35:00,95.04,95.06,95.03,95.05,18563.0,79.1587,79.1754,79.1504,79.1671,18563.0
2020-03-05 11:40:00,95.05,95.06,95.04,95.05,3720.0,79.1671,79.1754,79.1587,79.1671,3720.0
2020-03-05 11:45:00,95.05,95.06,95.04,95.05,8210.0,79.1671,79.1754,79.1587,79.1671,8210.0
2020-03-05 11:50:00,95.05,95.06,95.05,95.06,4040.0,79.1671,79.1754,79.1671,79.1754,4040.0
2020-03-05 11:55:00,95.06,95.06,95.04,95.05,7979.0,79.1754,79.1754,79.1587,79.1671,7979.0
2020-03-05 12:00:00,95.04,95.05,95.04,95.05,14411.0,79.1587,79.1671,79.1587,79.1671,14411.0
2020-03-05 12:05:00,95.04,95.06,95.03,95.04,47291.0,79.1587,79.1754,79.1504,79.1587,47291.0
2020-03-05 12:10:00,95.03,95.03,94.99,95.01,15141.0,79.1504,79.1504,79.1171,79.1337,15141.0
2020-03-05 12:15:00,95.02,95.03,94.99,94.99,15641.0,79.1421,79.1504,79.1171,79.1171,15641.0
2020-03-05 12:20:00,94.99,95.01,94.99,95.0,907601.0,79.1171,79.1337,79.1171,79.1254,907601.0
2020-03-05 12:25:00,95.01,95.02,94.98,95.0,18048.0,79.1337,79.1421,79.1088,79.1254,18048.0
2020-03-05 12:30:00,95.0,95.0,94.99,95.0,7434.0,79.1254,79.1254,79.1171,79.1254,7434.0
2020-03-05 12:35:00,94.99,95.02,94.99,95.02,12362.0,79.1171,79.1421,79.1171,79.1421,12362.0
2020-03-05 12:40:00,95.01,95.02,95.0,95.01,2922.0,79.1337,79.1421,79.1254,79.1337,2922.0
2020-03-05 12:45:00,95.02,95.02,94.97,94.97,22865.0,79.1421,79.1421,79.1004,79.1004,22865.0
2020-03-05 12:50:00,94.97,94.98,94.96,94.98,5279.0,79.1004,79.1088,79.0921,79.1088,5279.0
2020-03-05 12:55:00,94.97,94.99,94.97,94.99,6718.0,79.1004,79.1171,79.1004,79.1171,6718.0
2020-03-05 13:00:00,94.99,95.01,94.98,95.0,19420.0,79.1171,79.1337,79.1088,79.1254,19420.0
2020-03-05 13:05:00,94.99,95.0,94.99,95.0,6731.0,79.1171,79.1254,79.1171,79.1254,6731.0
2020-03-05 13:10:00,94.99,95.0,94.97,94.97,12268.0,79.1171,79.1254,79.1004,79.1004,12268.0
2020-03-05 13:15:00,94.97,94.98,94.97,94.97,11587.0,79.1004,79.1088,79.1004,79.1004,11587.0
2020-03-05 13:20:00,94.98,94.98,94.95,94.96,92448.0,79.1088,79.1088,79.0838,79.0921,92448.0
2020-03-05 13:25:00,94.97,94.97,94.95,94.95,10505.0,79.1004,79.1004,79.0838,79.0838,10505.0
2020-03-05 13:30:00,94.95,94.96,94.93,94.96,23918.0,79.0838,79.0921,79.0671,79.0921,23918.0
2020-03-05 13:35:00,94.95,94.96,94.93,94.95,64954.0,79.0838,79.0921,79.0671,79.0838,64954.0
2020-03-05 13:40:00,94.95,94.97,94.95,94.96,16627.0,79.0838,79.1004,79.0838,79.0921,16627.0
2020-03-05 13:45:00,94.96,94.97,94.94,94.95,15260.0,79.0921,79.1004,79.0754,79.0838,15260.0
2020-03-05 13:50:00,94.95,94.95,94.9,94.9,11055.0,79.0838,79.0838,79.0421,79.0421,11055.0
2020-03-05 13:55:00,94.9,94.91,94.87,94.9,17126.0,79.0421,79.0504,79.0171,79.0421,17126.0
2020-03-05 14:00:00,94.9,94.91,94.88,94.88,20044.0,79.0421,79.0504,79.0255,79.0255,20044.0
2020-03-05 14:05:00,94.89,94.9,94.88,94.89,10726.0,79.0338,79.0421,79.0255,79.0338,10726.0
2020-03-05 14:10:00,94.89,94.93,94.89,94.92,45148.0,79.0338,79.0671,79.0338,79.0588,45148.0
2020-03-05 14:15:00,94.92,94.92,94.87,94.88,34024.0,79.0588,79.0588,79.0171,79.0255,34024.0
2020-03-05 14:20:00,94.87,94.88,94.85,94.86,36070.0,79.0171,79.0255,79.0005,79.0088,36070.0
2020-03-05 14:25:00,94.86,94.89,94.86,94.87,38163.0,79.0088,79.0338,79.0088,79.0171,38163.0
2020-03-05 14:30:00,94.88,94.88,94.87,94.88,12486.0,79.0255,79.0255,79.0171,79.0255,12486.0
2020-03-05 14:35:00,94.87,94.87,94.84,94.87,19430.0,79.0171,79.0171,78.9921,79.0171,19430.0
2020-03-05 14:40:00,94.87,94.89,94.86,94.87,27499.0,79.0171,79.0338,79.0088,79.0171,27499.0
2020-03-05 14:45:00,94.88,94.88,94.84,94.85,102115.0,79.0255,79.0255,78.9921,79.0005,102115.0
2020-03-05 14:50:00,94.85,94.88,94.85,94.85,8060.0,79.0005,79.0255,79.0005,79.0005,8060.0
2020-03-05 14:55:00,94.86,94.86,94.82,94.83,206936.0,79.0088,79.0088,78.9755,78.9838,206936.0
2020-03-05 15:00:00,94.83,94.84,94.78,94.79,50389.0,78.9838,78.9921,78.9422,78.9505,50389.0
2020-03-05 15:05:00,94.78,94.78,94.76,94.76,27528.0,78.9422,78.9422,78.9255,78.9255,27528.0
2020-03-05 15:10:00,94.76,94.79,94.75,94.79,28154.0,78.9255,78.9505,78.9172,78.9505,28154.0
2020-03-05 15:15:00,94.78,94.83,94.78,94.83,32983.0,78.9422,78.9838,78.9422,78.9838,32983.0
2020-03-05 15:20:00,94.83,94.83,94.77,94.8,42438.0,78.9838,78.9838,78.9338,78.9588,42438.0
2020-03-05 15:25:00,94.8,94.81,94.75,94.79,51114.0,78.9588,78.9672,78.9172,78.9505,51114.0
2020-03-05 15:30:00,94.78,94.8,94.76,94.77,149751.0,78.9422,78.9588,78.9255,78.9338,149751.0
2020-03-05 15:35:00,94.75,94.78,94.73,94.76,29380.0,78.9172,78.9422,78.9005,78.9255,29380.0
2020-03-05 15:40:00,94.75,94.78,94.74,94.77,107926.0,78.9172,78.9422,78.9089,78.9338,107926.0
2020-03-05 15:45:00,94.78,94.79,94.75,94.76,43130.0,78.9422,78.9505,78.9172,78.9255,43130.0
2020-03-05 15:50:00,94.76,94.79,94.75,94.76,74306.0,78.9255,78.9505,78.9172,78.9255,74306.0
2020-03-05 15:55:00,94.76,94.77,94.71,94.75,105739.0,78.9255,78.9338,78.8839,78.9172,105739.0
2020-03-06 09:30:00,94.97,95.0,94.8,94.9,113136.0,79.1004,79.1254,78.9588,79.0421,113136.0
2020-03-06 09:35:00,94.9,95.0,94.83,94.88,46150.0,79.0421,79.1254,78.9838,79.0255,46150.0
2020-03-06 09:40:00,94.89,94.96,94.81,94.9,71759.0,79.0338,79.0921,78.9672,79.0421,71759.0
2020-03-06 09:45:00,94.91,95.09,94.91,94.98,40543.0,79.0504,79.2004,79.0504,79.1088,40543.0
2020-03-06 09:50:00,94.96,95.02,94.93,94.95,45167.0,79.0921,79.1421,79.0671,79.0838,45167.0
2020-03-06 09:55:00,94.96,94.98,94.87,94.9,52032.0,79.0921,79.1088,79.0171,79.0421,52032.0
2020-03-06 10:00:00,94.9,94.9,94.84,94.84,65832.0,79.0421,79.0421,78.9921,78.9921,65832.0
2020-03-06 10:05:00,94.83,94.87,94.8,94.86,42744.0,78.9838,79.0171,78.9588,79.0088,42744.0
2020-03-06 10:10:00,94.87,94.87,94.76,94.78,59601.0,79.0171,79.0171,78.9255,78.9422,59601.0
2020-03-06 10:15:00,94.77,94.8,94.72,94.75,70985.0,78.9338,78.9588,78.8922,78.9172,70985.0
2020-03-06 10:20:00,94.75,94.8,94.68,94.7,46889.0,78.9172,78.9588,78.8589,78.8755,46889.0
2020-03-06 10:25:00,94.71,94.77,94.62,94.72,84068.0,78.8839,78.9338,78.8089,78.8922,84068.0
2020-03-06 10:30:00,94.74,94.81,94.67,94.77,59622.0,78.9089,78.9672,78.8506,78.9338,59622.0
2020-03-06 10:35:00,94.78,94.8,94.71,94.76,53412.0,78.9422,78.9588,78.8839,78.9255,53412.0
2020-03-06 10:40:00,94.79,94.82,94.74,94.76,25219.0,78.9505,78.9755,78.9089,78.9255,25219.0
2020-03-06 10:45:00,94.76,94.79,94.69,94.71,33618.0,78.9255,78.9505,78.8672,78.8839,33618.0
2020-03-06 10:50:00,94.71,94.76,94.7,94.75,44598.0,78.8839,78.9255,78.8755,78.9172,44598.0
2020-03-06 10:55:00,94.76,94.81,94.73,94.78,35123.0,78.9255,78.9672,78.9005,78.9422,35123.0
2020-03-06 11:00:00,94.78,94.86,94.78,94.86,35598.0,78.9422,79.0088,78.9422,79.0088,35598.0
2020-03-06 11:05:00,94.85,94.96,94.85,94.9,42278.0,79.0005,79.0921,79.0005,79.0421,42278.0
2020-03-06 11:10:00,94.89,94.9,94.85,94.88,57765.0,79.0338,79.0421,79.0005,79.0255,57765.0
2020-03-06 11:15:00,94.88,94.9,94.85,94.89,32071.0,79.0255,79.0421,79.0005,79.0338,32071.0
2020-03-06 11:20:00,94.89,94.9,94.86,94.87,39306.0,79.0338,79.0421,79.0088,79.0171,39306.0
2020-03-06 11:25:00,94.87,94.87,94.8,94.83,54414.0,79.0171,79.0171,78.9588,78.9838,54414.0
2020-03-06 11:30:00,94.84,94.85,94.8,94.85,27905.0,78.9921,79.0005,78.9588,79.0005,27905.0
2020-03-06 11:35:00,94.85,94.86,94.75,94.75,19158.0,79.0005,79.0088,78.9172,78.9172,19158.0
2020-03-06 11:40:00,94.74,94.77,94.71,94.74,48949.0,78.9089,78.9338,78.8839,78.9089,48949.0
2020-03-06 11:45:00,94.73,94.8,94.73,94.79,33598.0,78.9005,78.9588,78.9005,78.9505,33598.0
2020-03-06 11:50:00,94.79,94.84,94.77,94.83,14667.0,78.9505,78.9921,78.9338,78.9838,14667.0
2020-03-06 11:55:00,94.84,94.85,94.76,94.77,8318.0,78.9921,79.0005,78.9255,78.9338,8318.0
2020-03-06 12:00:00,94.78,94.84,94.78,94.81,16124.0,78.9422,78.9921,78.9422,78.9672,16124.0
2020-03-06 12:05:00,94.82,94.87,94.82,94.86,12330.0,78.9755,79.0171,78.9755,79.0088,12330.0
2020-03-06 12:10:00,94.86,94.88,94.82,94.82,11740.0,79.0088,79.0255,78.9755,78.9755,11740.0
2020-03-06 12:15:00,94.82,94.86,94.8,94.85,49714.0,78.9755,79.0088,78.9588,79.0005,49714.0
2020-03-06 12:20:00,94.85,94.85,94.8,94.81,18970.0,79.0005,79.0005,78.9588,78.9672,18970.0
2020-03-06 12:25:00,94.82,94.83,94.8,94.83,44949.0,78.9755,78.9838,78.9588,78.9838,44949.0
2020-03-06 12:30:00,94.82,94.82,94.75,94.75,102737.0,78.9755,78.9755,78.9172,78.9172,102737.0
2020-03-06 12:35:00,94.76,94.79,94.73,94.74,168550.0,78.9255,78.9505,78.9005,78.9089,168550.0
2020-03-06 12:40:00,94.74,94.75,94.71,94.71,195272.0,78.9089,78.9172,78.8839,78.8839,195272.0
2020-03-06 12:45:00,94.72,94.75,94.68,94.74,75891.0,78.8922,78.9172,78.8589,78.9089,75891.0
2020-03-06 12:50:00,94.75,94.76,94.72,94.76,417002.0,78.9172,78.9255,78.8922,78.9255,417002.0
2020-03-06 12:55:00,94.75,94.76,94.71,94.72,96016.0,78.9172,78.9255,78.8839,78.8922,96016.0
2020-03-06 13:00:00,94.72,94.78,94.72,94.77,30253.0,78.8922,78.9422,78.8922,78.9338,30253.0
2020-03-06 13:05:00,94.77,94.78,94.73,94.76,30599.0,78.9338,78.9422,78.9005,78.9255,30599.0
2020-03-06 13:10:00,94.76,94.77,94.74,94.76,33518.0,78.9255,78.9338,78.9089,78.9255,33518.0
2020-03-06 13:15:00,94.76,94.79,94.71,94.73,21687.0,78.9255,78.9505,78.8839,78.9005,21687.0
2020-03-06 13:20:00,94.72,94.77,94.72,94.75,11295.0,78.8922,78.9338,78.8922,78.9172,11295.0
2020-03-06 13:25:00,94.74,94.78,94.68,94.68,70760.0,78.9089,78.9422,78.8589,78.8589,70760.0
2020-03-06 13:30:00,94.7,94.7,94.67,94.69,9080.0,78.8755,78.8755,78.8506,78.8672,9080.0
2020-03-06 13:35:00,94.69,94.7,94.67,94.7,20761.0,78.8672,78.8755,78.8506,78.8755,20761.0
2020-03-06 13:40:00,94.69,94.71,94.67,94.68,8378.0,78.8672,78.8839,78.8506,78.8589,8378.0
2020-03-06 13:45:00,94.68,94.68,94.56,94.59,30664.0,78.8589,78.8589,78.7589,78.7839,30664.0
2020-03-06 13:50:00,94.59,94.63,94.56,94.59,50372.0,78.7839,78.8172,78.7589,78.7839,50372.0
2020-03-06 13:55:00,94.59,94.63,94.57,94.61,19153.0,78.7839,78.8172,78.7673,78.8006,19153.0
2020-03-06 14:00:00,94.6,94.64,94.58,94.58,57567.0,78.7923,78.8256,78.7756,78.7756,57567.0
2020-03-06 14:05:00,94.58,94.66,94.57,94.66,186346.0,78.7756,78.8422,78.7673,78.8422,186346.0
2020-03-06 14:10:00,94.66,94.67,94.62,94.65,22561.0,78.8422,78.8506,78.8089,78.8339,22561.0
2020-03-06 14:15:00,94.66,94.66,94.63,94.63,30864.0,78.8422,78.8422,78.8172,78.8172,30864.0
2020-03-06 14:20:00,94.64,94.65,94.62,94.64,44021.0,78.8256,78.8339,78.8089,78.8256,44021.0
2020-03-06 14:25:00,94.64,94.69,94.64,94.68,59255.0,78.8256,78.8672,78.8256,78.8589,59255.0
2020-03-06 14:30:00,94.68,94.68,94.64,94.65,49580.0,78.8589,78.8589,78.8256,78.8339,49580.0
2020-03-06 14:35:00,94.63,94.67,94.63,94.66,9921.0,78.8172,78.8506,78.8172,78.8422,9921.0
2020-03-06 14:40:00,94.65,94.69,94.56,94.65,120131.0,78.8339,78.8672,78.7589,78.8339,120131.0
2020-03-06 14:45:00,94.66,94.7,94.64,94.69,153307.0,78.8422,78.8755,78.8256,78.8672,153307.0
2020-03-06 14:50:00,94.68,94.7,94.64,94.66,25992.0,78.8589,78.8755,78.8256,78.8422,25992.0
2020-03-06 14:55:00,94.67,94.75,94.59,94.74,39398.0,78.8506,78.9172,78.7839,78.9089,39398.0
2020-03-06 15:00:00,94.73,94.79,94.64,94.79,32419.0,78.9005,78.9505,78.8256,78.9505,32419.0
2020-03-06 15:05:00,94.79,94.8,94.74,94.78,50670.0,78.9505,78.9588,78.9089,78.9422,50670.0
2020-03-06 15:10:00,94.76,94.77,94.71,94.75,44653.0,78.9255,78.9338,78.8839,78.9172,44653.0
2020-03-06 15:15:00,94.75,94.78,94.64,94.64,74534.0,78.9172,78.9422,78.8256,78.8256,74534.0
2020-03-06 15:20:00,94.63,94.68,94.6,94.61,39482.0,78.8172,78.8589,78.7923,78.8006,39482.0
2020-03-06 15:25:00,94.6,94.67,94.58,94.65,136027.0,78.7923,78.8506,78.7756,78.8339,136027.0
2020-03-06 15:30:00,94.65,94.67,94.59,94.61,168362.0,78.8339,78.8506,78.7839,78.8006,168362.0
2020-03-06 15:35:00,94.61,94.67,94.57,94.6,137622.0,78.8006,78.8506,78.7673,78.7923,137622.0
2020-03-06 15:40:00,94.6,94.66,94.6,94.63,77322.0,78.7923,78.8422,78.7923,78.8172,77322.0
2020-03-06 15:45:00,94.63,94.66,94.56,94.62,207244.0,78.8172,78.8422,78.7589,78.8089,207244.0
2020-03-06 15:50:00,94.62,94.66,94.59,94.65,189091.0,78.8089,78.8422,78.7839,78.8339,189091.0
2020-03-06 15:55:00,94.65,94.67,94.62,94.65,78701.0,78.8339,78.8506,78.8089,78.8339,78701.0
2020-03-09 09:30:00,93.58,93.93,93.0,93.02,91018.0,77.9427,78.2342,77.4596,77.4763,91018.0
2020-03-09 09:35:00,93.02,93.02,93.02,93.02,0.0,77.4763,77.4763,77.4763,77.4763,0.0
2020-03-09 09:40:00,93.02,93.02,93.02,93.02,0.0,77.4763,77.4763,77.4763,77.4763,0.0
2020-03-09 09:45:00,92.8,93.83,92.78,92.85,28588.0,77.293,78.1509,77.2764,77.3347,28588.0
2020-03-09 09:50:00,92.83,93.3,92.83,93.12,24636.0,77.318,77.7095,77.318,77.5596,24636.0
2020-03-09 09:55:00,93.12,93.89,92.79,93.42,89790.0,77.5596,78.2009,77.2847,77.8094,89790.0
2020-03-09 10:00:00,93.44,93.66,93.11,93.44,109724.0,77.8261,78.0093,77.5512,77.8261,109724.0
2020-03-09 10:05:00,93.55,93.58,93.49,93.57,146699.0,77.9177,77.9427,77.8677,77.9344,146699.0
2020-03-09 10:10:00,93.57,93.68,93.54,93.67,41827.0,77.9344,78.026,77.9094,78.0177,41827.0
2020-03-09 10:15:00,93.65,93.88,93.63,93.76,117618.0,78.001,78.1926,77.9843,78.0926,117618.0
2020-03-09 10:20:00,93.76,93.81,93.67,93.81,48404.0,78.0926,78.1343,78.0177,78.1343,48404.0
2020-03-09 10:25:00,93.81,93.82,93.66,93.69,58389.0,78.1343,78.1426,78.0093,78.0343,58389.0
2020-03-09 10:30:00,93.71,93.77,93.68,93.72,65835.0,78.051,78.1009,78.026,78.0593,65835.0
2020-03-09 10:35:00,93.73,93.77,93.68,93.72,56772.0,78.0676,78.1009,78.026,78.0593,56772.0
2020-03-09 10:40:00,93.73,93.75,93.58,93.66,109497.0,78.0676,78.0843,77.9427,78.0093,109497.0
2020-03-09 10:45:00,93.66,93.68,93.44,93.47,137448.0,78.0093,78.026,77.8261,77.8511,137448.0
2020-03-09 10:50:00,93.47,93.59,93.38,93.41,78622.0,77.8511,77.951,77.7761,77.8011,78622.0
2020-03-09 10:55:00,93.4,93.41,93.16,93.24,87819.0,77.7928,77.8011,77.5929,77.6595,87819.0
2020-03-09 11:00:00,93.25,93.28,93.16,93.16,44784.0,77.6678,77.6928,77.5929,77.5929,44784.0
2020-03-09 11:05:00,93.16,93.17,93.02,93.03,48673.0,77.5929,77.6012,77.4763,77.4846,48673.0
2020-03-09 11:10:00,93.03,93.05,92.93,92.99,75840.0,77.4846,77.5013,77.4013,77.4513,75840.0
2020-03-09 11:15:00,93.0,93.07,92.94,93.02,75926.0,77.4596,77.5179,77.4096,77.4763,75926.0
2020-03-09 11:20:00,93.03,93.08,93.03,93.06,52126.0,77.4846,77.5262,77.4846,77.5096,52126.0
2020-03-09 11:25:00,93.06,93.08,93.02,93.06,54198.0,77.5096,77.5262,77.4763,77.5096,54198.0
2020-03-09 11:30:00,93.06,93.09,93.01,93.09,80066.0,77.5096,77.5346,77.4679,77.5346,80066.0
2020-03-09 11:35:00,93.07,93.13,93.06,93.13,96124.0,77.5179,77.5679,77.5096,77.5679,96124.0
2020-03-09 11:40:00,93.12,93.3,93.08,93.29,123960.0,77.5596,77.7095,77.5262,77.7012,123960.0
2020-03-09 11:45:00,93.3,93.34,93.11,93.12,53810.0,77.7095,77.7428,77.5512,77.5596,53810.0
2020-03-09 11:50:00,93.13,93.16,93.07,93.13,44954.0,77.5679,77.5929,77.5179,77.5679,44954.0
2020-03-09 11:55:00,93.14,93.2,93.11,93.13,20746.0,77.5762,77.6262,77.5512,77.5679,20746.0
2020-03-09 12:00:00,93.11,93.16,93.04,93.15,400907.0,77.5512,77.5929,77.4929,77.5845,400907.0
2020-03-09 12:05:00,93.15,93.19,93.1,93.16,23576.0,77.5845,77.6179,77.5429,77.5929,23576.0
2020-03-09 12:10:00,93.16,93.19,93.09,93.12,37693.0,77.5929,77.6179,77.5346,77.5596,37693.0
2020-03-09 12:15:00,93.11,93.17,93.1,93.16,58779.0,77.5512,77.6012,77.5429,77.5929,58779.0
2020-03-09 12:20:00,93.16,93.22,93.12,93.2,28605.0,77.5929,77.6429,77.5596,77.6262,28605.0
2020-03-09 12:25:00,93.2,93.22,93.11,93.12,47360.0,77.6262,77.6429,77.5512,77.5596,47360.0
2020-03-09 12:30:00,93.09,93.13,93.07,93.11,26946.0,77.5346,77.5679,77.5179,77.5512,26946.0
2020-03-09 12:35:00,93.12,93.13,93.04,93.12,18445.0,77.5596,77.5679,77.4929,77.5596,18445.0
2020-03-09 12:40:00,93.12,93.12,93.04,93.07,75845.0,77.5596,77.5596,77.4929,77.5179,75845.0
2020-03-09 12:45:00,93.06,93.14,93.05,93.08,63231.0,77.5096,77.5762,77.5013,77.5262,63231.0
2020-03-09 12:50:00,93.08,93.08,93.0,93.05,60606.0,77.5262,77.5262,77.4596,77.5013,60606.0
2020-03-09 12:55:00,93.05,93.14,93.01,93.12,73547.0,77.5013,77.5762,77.4679,77.5596,73547.0
2020-03-09 13:00:00,93.12,93.14,93.02,93.08,39644.0,77.5596,77.5762,77.4763,77.5262,39644.0
2020-03-09 13:05:00,93.08,93.1,93.06,93.08,19284.0,77.5262,77.5429,77.5096,77.5262,19284.0
2020-03-09 13:10:00,93.08,93.1,93.03,93.07,15333.0,77.5262,77.5429,77.4846,77.5179,15333.0
2020-03-09 13:15:00,93.09,93.1,93.06,93.09,37916.0,77.5346,77.5429,77.5096,77.5346,37916.0
2020-03-09 13:20:00,93.1,93.2,93.09,93.13,70861.0,77.5429,77.6262,77.5346,77.5679,70861.0
2020-03-09 13:25:00,93.15,93.2,93.15,93.17,25395.0,77.5845,77.6262,77.5845,77.6012,25395.0
2020-03-09 13:30:00,93.18,93.21,93.15,93.15,36353.0,77.6095,77.6345,77.5845,77.5845,36353.0
2020-03-09 13:35:00,93.16,93.18,93.12,93.13,21623.0,77.5929,77.6095,77.5596,77.5679,21623.0
2020-03-09 13:40:00,93.11,93.13,93.02,93.04,62207.0,77.5512,77.5679,77.4763,77.4929,62207.0
2020-03-09 13:45:00,93.04,93.09,93.02,93.04,18940.0,77.4929,77.5346,77.4763,77.4929,18940.0
2020-03-09 13:50:00,93.05,93.1,93.03,93.08,30572.0,77.5013,77.5429,77.4846,77.5262,30572.0
2020-03-09 13:55:00,93.09,93.16,93.09,93.15,28292.0,77.5346,77.5929,77.5346,77.5845,28292.0
2020-03-09 14:00:00,93.16,93.18,93.15,93.17,56357.0,77.5929,77.6095,77.5845,77.6012,56357.0
2020-03-09 14:05:00,93.16,93.2,93.14,93.14,55106.0,77.5929,77.6262,77.5762,77.5762,55106.0
2020-03-09 14:10:00,93.15,93.16,93.11,93.14,46223.0,77.5845,77.5929,77.5512,77.5762,46223.0
2020-03-09 14:15:00,93.14,93.16,93.08,93.09,38313.0,77.5762,77.5929,77.5262,77.5346,38313.0
2020-03-09 14:20:00,93.1,93.15,93.09,93.13,14539.0,77.5429,77.5845,77.5346,77.5679,14539.0
2020-03-09 14:25:00,93.12,93.14,93.08,93.14,34166.0,77.5596,77.5762,77.5262,77.5762,34166.0
2020-03-09 14:30:00,93.13,93.2,93.13,93.16,19756.0,77.5679,77.6262,77.5679,77.5929,19756.0
2020-03-09 14:35:00,93.17,93.18,93.12,93.14,13051.0,77.6012,77.6095,77.5596,77.5762,13051.0
2020-03-09 14:40:00,93.14,93.18,93.13,93.17,20350.0,77.5762,77.6095,77.5679,77.6012,20350.0
2020-03-09 14:45:00,93.18,93.25,93.16,93.25,24751.0,77.6095,77.6678,77.5929,77.6678,24751.0
2020-03-09 14:50:00,93.26,93.36,93.26,93.35,41867.0,77.6762,77.7595,77.6762,77.7511,41867.0
2020-03-09 14:55:00,93.35,93.49,93.35,93.49,99186.0,77.7511,77.8677,77.7511,77.8677,99186.0
2020-03-09 15:00:00,93.49,93.53,93.41,93.46,44622.0,77.8677,77.901,77.8011,77.8427,44622.0
2020-03-09 15:05:00,93.46,93.47,93.42,93.42,51786.0,77.8427,77.8511,77.8094,77.8094,51786.0
2020-03-09 15:10:00,93.42,93.43,93.38,93.39,67800.0,77.8094,77.8178,77.7761,77.7844,67800.0
2020-03-09 15:15:00,93.4,93.42,93.32,93.37,34066.0,77.7928,77.8094,77.7261,77.7678,34066.0
2020-03-09 15:20:00,93.36,93.39,93.25,93.25,55083.0,77.7595,77.7844,77.6678,77.6678,55083.0
2020-03-09 15:25:00,93.25,93.27,93.14,93.18,38155.0,77.6678,77.6845,77.5762,77.6095,38155.0
2020-03-09 15:30:00,93.16,93.16,93.09,93.09,84624.0,77.5929,77.5929,77.5346,77.5346,84624.0
2020-03-09 15:35:00,93.1,93.19,93.1,93.16,65300.0,77.5429,77.6179,77.5429,77.5929,65300.0
2020-03-09 15:40:00,93.16,93.19,93.12,93.12,74805.0,77.5929,77.6179,77.5596,77.5596,74805.0
2020-03-09 15:45:00,93.12,93.16,93.11,93.16,87672.0,77.5596,77.5929,77.5512,77.5929,87672.0
2020-03-09 15:50:00,93.17,93.21,93.12,93.16,105722.0,77.6012,77.6345,77.5596,77.5929,105722.0
2020-03-09 15:55:00,93.16,93.2,93.08,93.13,207560.0,77.5929,77.6262,77.5262,77.5679,207560.0
2020-03-10 09:30:00,92.82,92.99,92.82,92.91,89040.0,77.3097,77.4513,77.3097,77.3847,89040.0
2020-03-10 09:35:00,92.92,92.99,92.8,92.91,43702.0,77.393,77.4513,77.293,77.3847,43702.0
2020-03-10 09:40:00,92.88,92.94,92.83,92.85,78420.0,77.3597,77.4096,77.318,77.3347,78420.0
2020-03-10 09:45:00,92.81,92.83,92.65,92.66,18229.0,77.3014,77.318,77.1681,77.1764,18229.0
2020-03-10 09:50:00,92.68,92.68,92.58,92.64,31882.0,77.1931,77.1931,77.1098,77.1598,31882.0
2020-03-10 09:55:00,92.64,92.68,92.55,92.57,99899.0,77.1598,77.1931,77.0848,77.1015,99899.0
2020-03-10 10:00:00,92.58,92.61,92.52,92.54,72072.0,77.1098,77.1348,77.0598,77.0765,72072.0
2020-03-10 10:05:00,92.54,92.64,92.53,92.63,57208.0,77.0765,77.1598,77.0682,77.1514,57208.0
2020-03-10 10:10:00,92.63,92.67,92.62,92.67,23189.0,77.1514,77.1848,77.1431,77.1848,23189.0
2020-03-10 10:15:00,92.67,92.75,92.66,92.75,57864.0,77.1848,77.2514,77.1764,77.2514,57864.0
2020-03-10 10:20:00,92.74,92.76,92.7,92.75,78299.0,77.2431,77.2597,77.2097,77.2514,78299.0
2020-03-10 10:25:00,92.75,92.79,92.67,92.71,56809.0,77.2514,77.2847,77.1848,77.2181,56809.0
2020-03-10 10:30:00,92.72,92.77,92.72,92.75,42804.0,77.2264,77.268,77.2264,77.2514,42804.0
2020-03-10 10:35:00,92.75,92.8,92.73,92.79,90825.0,77.2514,77.293,77.2347,77.2847,90825.0
2020-03-10 10:40:00,92.8,92.8,92.73,92.75,35278.0,77.293,77.293,77.2347,77.2514,35278.0
2020-03-10 10:45:00,92.74,92.76,92.6,92.69,175031.0,77.2431,77.2597,77.1265,77.2014,175031.0
2020-03-10 10:50:00,92.68,92.71,92.62,92.66,48025.0,77.1931,77.2181,77.1431,77.1764,48025.0
2020-03-10 10:55:00,92.67,92.7,92.6,92.6,51501.0,77.1848,77.2097,77.1265,77.1265,51501.0
2020-03-10 11:00:00,92.58,92.66,92.58,92.62,116732.0,77.1098,77.1764,77.1098,77.1431,116732.0
2020-03-10 11:05:00,92.62,92.64,92.58,92.59,39583.0,77.1431,77.1598,77.1098,77.1181,39583.0
2020-03-10 11:10:00,92.6,92.68,92.59,92.65,36782.0,77.1265,77.1931,77.1181,77.1681,36782.0
2020-03-10 11:15:00,92.66,92.69,92.61,92.69,44023.0,77.1764,77.2014,77.1348,77.2014,44023.0
2020-03-10 11:20:00,92.63,92.65,92.6,92.61,34601.0,77.1514,77.1681,77.1265,77.1348,34601.0
2020-03-10 11:25:00,92.62,92.63,92.55,92.62,42855.0,77.1431,77.1514,77.0848,77.1431,42855.0
2020-03-10 11:30:00,92.61,92.61,92.53,92.53,19809.0,77.1348,77.1348,77.0682,77.0682,19809.0
2020-03-10 11:35:00,92.54,92.54,92.33,92.34,33224.0,77.0765,77.0765,76.9016,76.9099,33224.0
2020-03-10 11:40:00,92.34,92.45,92.33,92.43,21049.0,76.9099,77.0015,76.9016,76.9849,21049.0
2020-03-10 11:45:00,92.42,92.45,92.35,92.42,32537.0,76.9765,77.0015,76.9182,76.9765,32537.0
2020-03-10 11:50:00,92.42,92.46,92.38,92.39,42122.0,76.9765,77.0098,76.9432,76.9515,42122.0
2020-03-10 11:55:00,92.39,92.39,92.32,92.34,32885.0,76.9515,76.9515,76.8932,76.9099,32885.0
2020-03-10 12:00:00,92.34,92.37,92.29,92.31,20827.0,76.9099,76.9349,76.8683,76.8849,20827.0
2020-03-10 12:05:00,92.31,92.34,92.28,92.3,61669.0,76.8849,76.9099,76.8599,76.8766,61669.0
2020-03-10 12:10:00,92.31,92.31,92.19,92.27,35532.0,76.8849,76.8849,76.785,76.8516,35532.0
2020-03-10 12:15:00,92.26,92.26,92.17,92.19,38600.0,76.8433,76.8433,76.7683,76.785,38600.0
2020-03-10 12:20:00,92.19,92.23,92.14,92.16,84524.0,76.785,76.8183,76.7433,76.76,84524.0
2020-03-10 12:25:00,92.16,92.24,92.13,92.18,3673181.0,76.76,76.8266,76.735,76.7766,3673181.0
2020-03-10 12:30:00,92.18,92.24,92.16,92.22,68238.0,76.7766,76.8266,76.76,76.81,68238.0
2020-03-10 12:35:00,92.22,92.27,92.16,92.22,47081.0,76.81,76.8516,76.76,76.81,47081.0
2020-03-10 12:40:00,92.22,92.24,92.2,92.22,24464.0,76.81,76.8266,76.7933,76.81,24464.0
2020-03-10 12:45:00,92.22,92.35,92.22,92.29,39234.0,76.81,76.9182,76.81,76.8683,39234.0
2020-03-10 12:50:00,92.29,92.29,92.18,92.2,21411.0,76.8683,76.8683,76.7766,76.7933,21411.0
2020-03-10 12:55:00,92.2,92.22,92.18,92.19,34403.0,76.7933,76.81,76.7766,76.785,34403.0
2020-03-10 13:00:00,92.19,92.2,92.1,92.11,62513.0,76.785,76.7933,76.71,76.7183,62513.0
2020-03-10 13:05:00,92.1,92.18,92.09,92.13,48335.0,76.71,76.7766,76.7017,76.735,48335.0
2020-03-10 13:10:00,92.15,92.23,92.14,92.17,37499.0,76.7516,76.8183,76.7433,76.7683,37499.0
2020-03-10 13:15:00,92.17,92.2,92.12,92.13,80716.0,76.7683,76.7933,76.7267,76.735,80716.0
2020-03-10 13:20:00,92.15,92.23,92.13,92.22,43770.0,76.7516,76.8183,76.735,76.81,43770.0
2020-03-10 13:25:00,92.21,92.23,92.16,92.17,30435.0,76.8016,76.8183,76.76,76.7683,30435.0
2020-03-10 13:30:00,92.18,92.27,92.16,92.19,36516.0,76.7766,76.8516,76.76,76.785,36516.0
2020-03-10 13:35:00,92.18,92.24,92.16,92.22,33717.0,76.7766,76.8266,76.76,76.81,33717.0
2020-03-10 13:40:00,92.21,92.22,92.16,92.16,12471.0,76.8016,76.81,76.76,76.76,12471.0
2020-03-10 13:45:00,92.17,92.27,92.17,92.23,15837.0,76.7683,76.8516,76.7683,76.8183,15837.0
2020-03-10 13:50:00,92.23,92.24,92.18,92.22,25953.0,76.8183,76.8266,76.7766,76.81,25953.0
2020-03-10 13:55:00,92.23,92.23,92.08,92.1,133602.0,76.8183,76.8183,76.6933,76.71,133602.0
2020-03-10 14:00:00,92.11,92.17,92.11,92.17,43457.0,76.7183,76.7683,76.7183,76.7683,43457.0
2020-03-10 14:05:00,92.18,92.21,92.05,92.07,40542.0,76.7766,76.8016,76.6684,76.685,40542.0
2020-03-10 14:10:00,92.06,92.1,92.04,92.09,80866.0,76.6767,76.71,76.66,76.7017,80866.0
2020-03-10 14:15:00,92.09,92.1,92.04,92.08,22829.0,76.7017,76.71,76.66,76.6933,22829.0
2020-03-10 14:20:00,92.07,92.1,92.05,92.08,45153.0,76.685,76.71,76.6684,76.6933,45153.0
2020-03-10 14:25:00,92.08,92.09,91.98,92.02,97014.0,76.6933,76.7017,76.6101,76.6434,97014.0
2020-03-10 14:30:00,92.0,92.06,91.99,92.05,73730.0,76.6267,76.6767,76.6184,76.6684,73730.0
2020-03-10 14:35:00,92.06,92.08,91.98,92.04,46534.0,76.6767,76.6933,76.6101,76.66,46534.0
2020-03-10 14:40:00,92.04,92.05,91.99,92.01,39451.0,76.66,76.6684,76.6184,76.635,39451.0
2020-03-10 14:45:00,92.01,92.07,92.0,92.02,81575.0,76.635,76.685,76.6267,76.6434,81575.0
2020-03-10 14:50:00,92.03,92.07,92.02,92.06,265860.0,76.6517,76.685,76.6434,76.6767,265860.0
2020-03-10 14:55:00,92.06,92.12,92.02,92.07,154202.0,76.6767,76.7267,76.6434,76.685,154202.0
2020-03-10 15:00:00,92.06,92.11,92.0,92.1,121197.0,76.6767,76.7183,76.6267,76.71,121197.0
2020-03-10 15:05:00,92.11,92.15,92.07,92.12,52510.0,76.7183,76.7516,76.685,76.7267,52510.0
2020-03-10 15:10:00,92.13,92.13,91.97,92.03,55241.0,76.735,76.735,76.6017,76.6517,55241.0
2020-03-10 15:15:00,92.03,92.08,92.02,92.08,24662.0,76.6517,76.6933,76.6434,76.6933,24662.0
2020-03-10 15:20:00,92.08,92.15,92.03,92.11,30184.0,76.6933,76.7516,76.6517,76.7183,30184.0
2020-03-10 15:25:00,92.1,92.15,92.08,92.13,101795.0,76.71,76.7516,76.6933,76.735,101795.0
2020-03-10 15:30:00,92.13,92.17,92.07,92.09,54858.0,76.735,76.7683,76.685,76.7017,54858.0
2020-03-10 15:35:00,92.09,92.11,92.02,92.06,112251.0,76.7017,76.7183,76.6434,76.6767,112251.0
2020-03-10 15:40:00,92.06,92.11,92.02,92.09,171190.0,76.6767,76.7183,76.6434,76.7017,171190.0
2020-03-10 15:45:00,92.08,92.14,92.03,92.09,93430.0,76.6933,76.7433,76.6517,76.7017,93430.0
2020-03-10 15:50:00,92.08,92.08,91.83,91.9,65803.0,76.6933,76.6933,76.4851,76.5434,65803.0
2020-03-10 15:55:00,91.9,91.93,91.81,91.83,91013.0,76.5434,76.5684,76.4685,76.4851,91013.0
2020-03-11 09:30:00,91.75,91.85,91.5,91.52,62062.0,76.4185,76.5018,76.2103,76.2269,62062.0
2020-03-11 09:35:00,91.52,91.58,91.52,91.55,66395.0,76.2269,76.2769,76.2269,76.2519,66395.0
2020-03-11 09:40:00,91.53,91.57,91.51,91.56,34414.0,76.2353,76.2686,76.2186,76.2602,34414.0
2020-03-11 09:45:00,91.56,91.57,91.31,91.34,37434.0,76.2602,76.2686,76.052,76.077,37434.0
2020-03-11 09:50:00,91.35,91.37,91.31,91.35,58632.0,76.0853,76.102,76.052,76.0853,58632.0
2020-03-11 09:55:00,91.35,91.4,91.35,91.36,31932.0,76.0853,76.127,76.0853,76.0937,31932.0
2020-03-11 10:00:00,91.36,91.37,91.33,91.37,28718.0,76.0937,76.102,76.0687,76.102,28718.0
2020-03-11 10:05:00,91.37,91.39,91.24,91.24,26909.0,76.102,76.1186,75.9937,75.9937,26909.0
2020-03-11 10:10:00,91.23,91.55,91.23,91.39,63073.0,75.9854,76.2519,75.9854,76.1186,63073.0
2020-03-11 10:15:00,91.39,91.39,91.35,91.37,14245.0,76.1186,76.1186,76.0853,76.102,14245.0
2020-03-11 10:20:00,91.37,91.39,91.36,91.37,18768.0,76.102,76.1186,76.0937,76.102,18768.0
2020-03-11 10:25:00,91.37,91.37,91.24,91.24,14853.0,76.102,76.102,75.9937,75.9937,14853.0
2020-03-11 10:30:00,91.24,91.26,91.2,91.25,34369.0,75.9937,76.0104,75.9604,76.002,34369.0
2020-03-11 10:35:00,91.26,91.33,91.25,91.3,31446.0,76.0104,76.0687,76.002,76.0437,31446.0
2020-03-11 10:40:00,91.31,91.37,91.3,91.37,75167.0,76.052,76.102,76.0437,76.102,75167.0
2020-03-11 10:45:00,91.38,91.38,91.33,91.33,41900.0,76.1103,76.1103,76.0687,76.0687,41900.0
2020-03-11 10:50:00,91.34,91.34,91.25,91.27,23368.0,76.077,76.077,76.002,76.0187,23368.0
2020-03-11 10:55:00,91.27,91.3,91.25,91.25,16303.0,76.0187,76.0437,76.002,76.002,16303.0
2020-03-11 11:00:00,91.24,91.34,91.24,91.3,29671.0,75.9937,76.077,75.9937,76.0437,29671.0
2020-03-11 11:05:00,91.31,91.31,91.22,91.23,52621.0,76.052,76.052,75.9771,75.9854,52621.0
2020-03-11 11:10:00,91.23,91.28,91.2,91.2,122835.0,75.9854,76.027,75.9604,75.9604,122835.0
2020-03-11 11:15:00,91.19,91.28,91.18,91.28,85546.0,75.9521,76.027,75.9437,76.027,85546.0
2020-03-11 11:20:00,91.28,91.28,91.2,91.2,106179.0,76.027,76.027,75.9604,75.9604,106179.0
2020-03-11 11:25:00,91.19,91.19,91.03,91.03,36154.0,75.9521,75.9521,75.8188,75.8188,36154.0
2020-03-11 11:30:00,91.03,91.04,90.89,90.93,136145.0,75.8188,75.8271,75.7022,75.7355,136145.0
2020-03-11 11:35:00,90.94,90.95,90.86,90.87,61844.0,75.7438,75.7522,75.6772,75.6855,61844.0
2020-03-11 11:40:00,90.87,90.9,90.81,90.83,2589252.0,75.6855,75.7105,75.6356,75.6522,2589252.0
2020-03-11 11:45:00,90.81,90.84,90.78,90.8,62458.0,75.6356,75.6606,75.6106,75.6272,62458.0
2020-03-11 11:50:00,90.79,90.85,90.79,90.83,100484.0,75.6189,75.6689,75.6189,75.6522,100484.0
2020-03-11 11:55:00,90.83,90.86,90.82,90.86,48250.0,75.6522,75.6772,75.6439,75.6772,48250.0
2020-03-11 12:00:00,90.85,90.9,90.85,90.89,55449.0,75.6689,75.7105,75.6689,75.7022,55449.0
2020-03-11 12:05:00,90.89,90.9,90.85,90.88,41229.0,75.7022,75.7105,75.6689,75.6939,41229.0
2020-03-11 12:10:00,90.88,90.88,90.76,90.77,21359.0,75.6939,75.6939,75.5939,75.6022,21359.0
2020-03-11 12:15:00,90.76,90.77,90.7,90.71,38153.0,75.5939,75.6022,75.5439,75.5523,38153.0
2020-03-11 12:20:00,90.7,90.76,90.7,90.76,15664.0,75.5439,75.5939,75.5439,75.5939,15664.0
2020-03-11 12:25:00,90.75,90.77,90.71,90.76,26439.0,75.5856,75.6022,75.5523,75.5939,26439.0
2020-03-11 12:30:00,90.75,90.76,90.72,90.76,17442.0,75.5856,75.5939,75.5606,75.5939,17442.0
2020-03-11 12:35:00,90.75,90.76,90.64,90.7,64141.0,75.5856,75.5939,75.494,75.5439,64141.0
2020-03-11 12:40:00,90.71,90.71,90.55,90.67,115793.0,75.5523,75.5523,75.419,75.519,115793.0
2020-03-11 12:45:00,90.67,90.68,90.57,90.58,56325.0,75.519,75.5273,75.4357,75.444,56325.0
2020-03-11 12:50:00,90.57,90.58,90.45,90.55,191950.0,75.4357,75.444,75.3357,75.419,191950.0
2020-03-11 12:55:00,90.55,90.55,90.45,90.45,48459.0,75.419,75.419,75.3357,75.3357,48459.0
2020-03-11 13:00:00,90.45,90.5,90.28,90.48,95847.0,75.3357,75.3774,75.1941,75.3607,95847.0
2020-03-11 13:05:00,90.47,90.56,90.39,90.44,58252.0,75.3524,75.4273,75.2857,75.3274,58252.0
2020-03-11 13:10:00,90.43,90.49,90.42,90.49,69082.0,75.3191,75.369,75.3107,75.369,69082.0
2020-03-11 13:15:00,90.49,90.54,90.47,90.53,67697.0,75.369,75.4107,75.3524,75.4024,67697.0
2020-03-11 13:20:00,90.52,90.58,90.52,90.56,64943.0,75.394,75.444,75.394,75.4273,64943.0
2020-03-11 13:25:00,90.55,90.63,90.54,90.61,83731.0,75.419,75.4856,75.4107,75.469,83731.0
2020-03-11 13:30:00,90.62,90.67,90.59,90.65,78338.0,75.4773,75.519,75.4523,75.5023,78338.0
2020-03-11 13:35:00,90.65,90.68,90.59,90.67,118908.0,75.5023,75.5273,75.4523,75.519,118908.0
2020-03-11 13:40:00,90.66,90.68,90.62,90.66,34018.0,75.5106,75.5273,75.4773,75.5106,34018.0
2020-03-11 13:45:00,90.66,90.76,90.64,90.73,36465.0,75.5106,75.5939,75.494,75.5689,36465.0
2020-03-11 13:50:00,90.74,90.75,90.65,90.66,29021.0,75.5773,75.5856,75.5023,75.5106,29021.0
2020-03-11 13:55:00,90.66,90.7,90.61,90.64,43858.0,75.5106,75.5439,75.469,75.494,43858.0
2020-03-11 14:00:00,90.64,90.64,90.58,90.59,120701.0,75.494,75.494,75.444,75.4523,120701.0
2020-03-11 14:05:00,90.59,90.61,90.56,90.56,32362.0,75.4523,75.469,75.4273,75.4273,32362.0
2020-03-11 14:10:00,90.56,90.57,90.52,90.54,27375.0,75.4273,75.4357,75.394,75.4107,27375.0
2020-03-11 14:15:00,90.53,90.58,90.51,90.52,113932.0,75.4024,75.444,75.3857,75.394,113932.0
2020-03-11 14:20:00,90.52,90.53,90.42,90.44,67053.0,75.394,75.4024,75.3107,75.3274,67053.0
2020-03-11 14:25:00,90.44,90.45,90.4,90.4,36533.0,75.3274,75.3357,75.2941,75.2941,36533.0
2020-03-11 14:30:00,90.41,90.41,90.32,90.32,68002.0,75.3024,75.3024,75.2274,75.2274,68002.0
2020-03-11 14:35:00,90.32,90.32,90.27,90.29,99737.0,75.2274,75.2274,75.1858,75.2025,99737.0
2020-03-11 14:40:00,90.28,90.28,89.78,90.19,312334.0,75.1941,75.1941,74.7777,75.1192,312334.0
2020-03-11 14:45:00,90.2,90.24,90.18,90.21,51308.0,75.1275,75.1608,75.1108,75.1358,51308.0
2020-03-11 14:50:00,90.21,90.23,90.1,90.13,97686.0,75.1358,75.1525,75.0442,75.0692,97686.0
2020-03-11 14:55:00,90.13,90.14,90.03,90.03,61908.0,75.0692,75.0775,74.9859,74.9859,61908.0
2020-03-11 15:00:00,90.04,90.06,89.96,90.01,83975.0,74.9942,75.0109,74.9276,74.9692,83975.0
2020-03-11 15:05:00,90.01,90.02,89.86,89.9,70700.0,74.9692,74.9776,74.8443,74.8776,70700.0
2020-03-11 15:10:00,89.9,89.9,89.63,89.7,196030.0,74.8776,74.8776,74.6527,74.711,196030.0
2020-03-11 15:15:00,89.69,89.72,89.6,89.65,102926.0,74.7027,74.7277,74.6278,74.6694,102926.0
2020-03-11 15:20:00,89.65,89.69,89.48,89.5,75121.0,74.6694,74.7027,74.5278,74.5445,75121.0
2020-03-11 15:25:00,89.5,89.67,89.49,89.64,93582.0,74.5445,74.6861,74.5361,74.6611,93582.0
2020-03-11 15:30:00,89.64,89.81,89.59,89.78,157107.0,74.6611,74.8027,74.6194,74.7777,157107.0
2020-03-11 15:35:00,89.78,89.79,89.7,89.7,101706.0,74.7777,74.786,74.711,74.711,101706.0
2020-03-11 15:40:00,89.71,89.73,89.65,89.66,161777.0,74.7194,74.736,74.6694,74.6777,161777.0
2020-03-11 15:45:00,89.66,89.74,89.62,89.69,72218.0,74.6777,74.7444,74.6444,74.7027,72218.0
2020-03-11 15:50:00,89.68,89.73,89.6,89.67,92219.0,74.6944,74.736,74.6278,74.6861,92219.0
2020-03-11 15:55:00,89.67,89.74,89.5,89.53,167706.0,74.6861,74.7444,74.5445,74.5695,167706.0
2020-03-12 09:30:00,88.68,88.99,87.74,87.75,157903.0,73.8615,74.1197,73.0786,73.0869,157903.0
2020-03-12 09:35:00,87.75,87.8,87.75,87.78,13634.0,73.0869,73.1285,73.0869,73.1119,13634.0
2020-03-12 09:40:00,87.78,87.78,87.78,87.78,0.0,73.1119,73.1119,73.1119,73.1119,0.0
2020-03-12 09:45:00,87.78,87.78,87.78,87.78,0.0,73.1119,73.1119,73.1119,73.1119,0.0
2020-03-12 09:50:00,87.0,87.0,85.13,85.9,76423.0,72.4622,72.4622,70.9047,71.546,76423.0
2020-03-12 09:55:00,85.46,87.33,85.42,87.32,135630.0,71.1796,72.7371,71.1462,72.7287,135630.0
2020-03-12 10:00:00,87.33,87.43,86.25,86.67,75368.0,72.7371,72.8204,71.8375,72.1874,75368.0
2020-03-12 10:05:00,85.51,86.67,85.43,85.74,121009.0,71.2212,72.1874,71.1546,71.4128,121009.0
2020-03-12 10:10:00,85.49,86.0,85.49,85.53,71980.0,71.2045,71.6293,71.2045,71.2379,71980.0
2020-03-12 10:15:00,85.53,85.89,85.52,85.77,72325.0,71.2379,71.5377,71.2295,71.4378,72325.0
2020-03-12 10:20:00,85.73,85.84,85.56,85.7,57943.0,71.4044,71.4961,71.2628,71.3794,57943.0
2020-03-12 10:25:00,85.7,86.08,85.7,85.98,41136.0,71.3794,71.696,71.3794,71.6127,41136.0
2020-03-12 10:30:00,85.95,86.03,85.94,86.0,28528.0,71.5877,71.6543,71.5793,71.6293,28528.0
2020-03-12 10:35:00,85.99,86.16,85.99,86.16,27225.0,71.621,71.7626,71.621,71.7626,27225.0
2020-03-12 10:40:00,86.13,86.3,86.09,86.25,228722.0,71.7376,71.8792,71.7043,71.8375,228722.0
2020-03-12 10:45:00,86.29,86.38,86.25,86.37,175227.0,71.8709,71.9458,71.8375,71.9375,175227.0
2020-03-12 10:50:00,86.37,87.21,86.37,87.21,141825.0,71.9375,72.6371,71.9375,72.6371,141825.0
2020-03-12 10:55:00,87.2,87.74,87.19,87.74,156532.0,72.6288,73.0786,72.6205,73.0786,156532.0
2020-03-12 11:00:00,87.74,87.95,87.73,87.95,131015.0,73.0786,73.2535,73.0702,73.2535,131015.0
2020-03-12 11:05:00,87.95,88.07,87.94,87.98,62226.0,73.2535,73.3534,73.2451,73.2785,62226.0
2020-03-12 11:10:00,87.98,88.0,87.91,87.96,58147.0,73.2785,73.2951,73.2202,73.2618,58147.0
2020-03-12 11:15:00,87.97,87.97,87.87,87.94,108548.0,73.2701,73.2701,73.1868,73.2451,108548.0
2020-03-12 11:20:00,87.94,88.03,87.94,88.02,42736.0,73.2451,73.3201,73.2451,73.3118,42736.0
2020-03-12 11:25:00,88.02,88.21,88.01,88.16,75400.0,73.3118,73.47,73.3034,73.4284,75400.0
2020-03-12 11:30:00,88.16,88.16,88.01,88.1,70070.0,73.4284,73.4284,73.3034,73.3784,70070.0
2020-03-12 11:35:00,88.09,88.1,87.92,87.98,73178.0,73.3701,73.3784,73.2285,73.2785,73178.0
2020-03-12 11:40:00,87.99,88.0,87.82,87.82,195969.0,73.2868,73.2951,73.1452,73.1452,195969.0
2020-03-12 11:45:00,87.83,87.83,87.75,87.78,46872.0,73.1535,73.1535,73.0869,73.1119,46872.0
2020-03-12 11:50:00,87.78,87.82,87.67,87.74,68439.0,73.1119,73.1452,73.0203,73.0786,68439.0
2020-03-12 11:55:00,87.76,87.83,87.7,87.83,49811.0,73.0952,73.1535,73.0452,73.1535,49811.0
2020-03-12 12:00:00,87.83,87.87,87.8,87.83,19697.0,73.1535,73.1868,73.1285,73.1535,19697.0
2020-03-12 12:05:00,87.83,87.84,87.67,87.77,47384.0,73.1535,73.1619,73.0203,73.1036,47384.0
2020-03-12 12:10:00,87.77,87.83,87.76,87.81,137748.0,73.1036,73.1535,73.0952,73.1369,137748.0
2020-03-12 12:15:00,87.8,87.81,87.75,87.8,44911.0,73.1285,73.1369,73.0869,73.1285,44911.0
2020-03-12 12:20:00,87.8,87.86,87.79,87.86,33513.0,73.1285,73.1785,73.1202,73.1785,33513.0
2020-03-12 12:25:00,87.86,87.95,87.85,87.94,29254.0,73.1785,73.2535,73.1702,73.2451,29254.0
2020-03-12 12:30:00,87.95,87.99,87.85,87.87,186163.0,73.2535,73.2868,73.1702,73.1868,186163.0
2020-03-12 12:35:00,87.87,88.1,87.87,88.09,32185.0,73.1868,73.3784,73.1868,73.3701,32185.0
2020-03-12 12:40:00,88.09,88.1,88.02,88.03,95219.0,73.3701,73.3784,73.3118,73.3201,95219.0
2020-03-12 12:45:00,88.03,88.23,88.03,88.22,35595.0,73.3201,73.4867,73.3201,73.4784,35595.0
2020-03-12 12:50:00,88.2,88.56,88.2,88.56,29398.0,73.4617,73.7615,73.4617,73.7615,29398.0
2020-03-12 12:55:00,88.56,89.02,88.51,89.02,28510.0,73.7615,74.1447,73.7199,74.1447,28510.0
2020-03-12 13:00:00,89.02,89.32,88.97,89.31,134859.0,74.1447,74.3945,74.103,74.3862,134859.0
2020-03-12 13:05:00,89.31,90.07,89.3,89.73,847208.0,74.3862,75.0192,74.3779,74.736,847208.0
2020-03-12 13:10:00,89.72,89.74,89.09,89.12,118217.0,74.7277,74.7444,74.203,74.228,118217.0
2020-03-12 13:15:00,89.12,89.19,89.05,89.05,93228.0,74.228,74.2863,74.1697,74.1697,93228.0
2020-03-12 13:20:00,89.12,89.12,88.85,88.85,42608.0,74.228,74.228,74.0031,74.0031,42608.0
2020-03-12 13:25:00,88.85,88.88,88.55,88.55,87872.0,74.0031,74.0281,73.7532,73.7532,87872.0
2020-03-12 13:30:00,88.59,88.74,88.46,88.66,2561147.0,73.7865,73.9115,73.6783,73.8448,2561147.0
2020-03-12 13:35:00,88.67,88.67,88.49,88.49,117020.0,73.8532,73.8532,73.7032,73.7032,117020.0
2020-03-12 13:40:00,88.49,88.5,88.26,88.27,70642.0,73.7032,73.7116,73.5117,73.52,70642.0
2020-03-12 13:45:00,88.27,88.29,88.24,88.24,97915.0,73.52,73.5367,73.495,73.495,97915.0
2020-03-12 13:50:00,88.22,88.23,87.82,87.84,192497.0,73.4784,73.4867,73.1452,73.1619,192497.0
2020-03-12 13:55:00,87.87,87.92,87.77,87.92,44038.0,73.1868,73.2285,73.1036,73.2285,44038.0
2020-03-12 14:00:00,87.91,87.96,87.76,87.79,107505.0,73.2202,73.2618,73.0952,73.1202,107505.0
2020-03-12 14:05:00,87.78,87.79,87.6,87.63,80799.0,73.1119,73.1202,72.962,72.9869,80799.0
2020-03-12 14:10:00,87.63,87.65,87.35,87.42,213144.0,72.9869,73.0036,72.7537,72.812,213144.0
2020-03-12 14:15:00,87.41,87.43,87.26,87.27,45180.0,72.8037,72.8204,72.6788,72.6871,45180.0
2020-03-12 14:20:00,87.26,87.29,87.11,87.2,37710.0,72.6788,72.7038,72.5538,72.6288,37710.0
2020-03-12 14:25:00,87.19,87.24,87.15,87.16,78566.0,72.6205,72.6621,72.5872,72.5955,78566.0
2020-03-12 14:30:00,87.17,87.17,87.06,87.09,155838.0,72.6038,72.6038,72.5122,72.5372,155838.0
2020-03-12 14:35:00,87.09,87.17,87.05,87.12,155145.0,72.5372,72.6038,72.5039,72.5622,155145.0
2020-03-12 14:40:00,87.12,87.17,87.05,87.05,90160.0,72.5622,72.6038,72.5039,72.5039,90160.0
2020-03-12 14:45:00,87.04,87.04,86.83,86.84,138850.0,72.4955,72.4955,72.3206,72.329,138850.0
2020-03-12 14:50:00,86.82,86.89,86.81,86.84,379658.0,72.3123,72.3706,72.304,72.329,379658.0
2020-03-12 14:55:00,86.85,87.12,86.84,86.9,312512.0,72.3373,72.5622,72.329,72.3789,312512.0
2020-03-12 15:00:00,86.9,86.95,86.59,86.88,432425.0,72.3789,72.4206,72.1207,72.3623,432425.0
2020-03-12 15:05:00,86.88,87.05,86.86,86.93,352626.0,72.3623,72.5039,72.3456,72.4039,352626.0
2020-03-12 15:10:00,86.94,87.07,86.7,86.7,438432.0,72.4122,72.5205,72.2123,72.2123,438432.0
2020-03-12 15:15:00,86.68,86.84,86.23,86.43,619374.0,72.1957,72.329,71.8209,71.9875,619374.0
2020-03-12 15:20:00,86.47,86.61,86.13,86.13,687059.0,72.0208,72.1374,71.7376,71.7376,687059.0
2020-03-12 15:25:00,86.16,86.32,86.01,86.27,291654.0,71.7626,71.8958,71.6376,71.8542,291654.0
2020-03-12 15:30:00,86.28,86.46,86.14,86.45,216501.0,71.8625,72.0125,71.7459,72.0041,216501.0
2020-03-12 15:35:00,86.43,86.71,86.43,86.6,732312.0,71.9875,72.2207,71.9875,72.1291,732312.0
2020-03-12 15:40:00,86.62,86.65,86.46,86.51,117448.0,72.1457,72.1707,72.0125,72.0541,117448.0
2020-03-12 15:45:00,86.49,86.73,86.47,86.68,50447.0,72.0374,72.2373,72.0208,72.1957,50447.0
2020-03-12 15:50:00,86.71,86.82,86.67,86.79,64099.0,72.2207,72.3123,72.1874,72.2873,64099.0
2020-03-12 15:55:00,86.82,87.15,86.72,86.81,120555.0,72.3123,72.5872,72.229,72.304,120555.0
2020-03-13 09:30:00,87.0,88.38,87.0,88.38,80709.0,72.4622,73.6116,72.4622,73.6116,80709.0
2020-03-13 09:35:00,88.03,88.24,87.99,88.09,24027.0,73.3201,73.495,73.2868,73.3701,24027.0
2020-03-13 09:40:00,88.16,88.16,87.99,88.04,26744.0,73.4284,73.4284,73.2868,73.3284,26744.0
2020-03-13 09:45:00,88.01,88.01,87.44,87.6,114103.0,73.3034,73.3034,72.8287,72.962,114103.0
2020-03-13 09:50:00,87.66,87.93,87.63,87.77,157563.0,73.0119,73.2368,72.9869,73.1036,157563.0
2020-03-13 09:55:00,87.73,87.74,87.4,87.44,103861.0,73.0702,73.0786,72.7954,72.8287,103861.0
2020-03-13 10:00:00,87.49,87.51,87.28,87.29,71467.0,72.8703,72.887,72.6954,72.7038,71467.0
2020-03-13 10:05:00,87.3,87.57,87.29,87.56,126444.0,72.7121,72.937,72.7038,72.9286,126444.0
2020-03-13 10:10:00,87.56,87.63,87.54,87.63,51015.0,72.9286,72.9869,72.912,72.9869,51015.0
2020-03-13 10:15:00,87.62,88.14,87.6,88.13,21910.0,72.9786,73.4117,72.962,73.4034,21910.0
2020-03-13 10:20:00,88.16,88.25,88.09,88.19,56619.0,73.4284,73.5033,73.3701,73.4534,56619.0
2020-03-13 10:25:00,88.18,88.19,88.02,88.14,157907.0,73.445,73.4534,73.3118,73.4117,157907.0
2020-03-13 10:30:00,88.14,88.14,88.04,88.1,207959.0,73.4117,73.4117,73.3284,73.3784,207959.0
2020-03-13 10:35:00,88.09,88.72,88.09,88.45,207522.0,73.3701,73.8948,73.3701,73.6699,207522.0
2020-03-13 10:40:00,88.44,88.45,88.38,88.4,58708.0,73.6616,73.6699,73.6116,73.6283,58708.0
2020-03-13 10:45:00,88.41,88.62,88.38,88.38,58014.0,73.6366,73.8115,73.6116,73.6116,58014.0
2020-03-13 10:50:00,88.38,88.41,88.19,88.19,141125.0,73.6116,73.6366,73.4534,73.4534,141125.0
2020-03-13 10:55:00,88.18,88.18,88.04,88.09,21798.0,73.445,73.445,73.3284,73.3701,21798.0
2020-03-13 11:00:00,88.09,88.09,87.84,87.92,269959.0,73.3701,73.3701,73.1619,73.2285,269959.0
2020-03-13 11:05:00,87.92,87.94,87.82,87.88,18040.0,73.2285,73.2451,73.1452,73.1952,18040.0
2020-03-13 11:10:00,87.85,87.91,87.81,87.9,12243.0,73.1702,73.2202,73.1369,73.2118,12243.0
2020-03-13 11:15:00,87.9,87.92,87.84,87.84,127215.0,73.2118,73.2285,73.1619,73.1619,127215.0
2020-03-13 11:20:00,87.8,87.83,87.75,87.8,44628.0,73.1285,73.1535,73.0869,73.1285,44628.0
2020-03-13 11:25:00,87.79,87.93,87.77,87.9,29488.0,73.1202,73.2368,73.1036,73.2118,29488.0
2020-03-13 11:30:00,87.9,87.9,87.67,87.7,108067.0,73.2118,73.2118,73.0203,73.0452,108067.0
2020-03-13 11:35:00,87.7,87.9,87.69,87.84,150606.0,73.0452,73.2118,73.0369,73.1619,150606.0
2020-03-13 11:40:00,87.83,87.94,87.81,87.89,82802.0,73.1535,73.2451,73.1369,73.2035,82802.0
2020-03-13 11:45:00,87.89,87.9,87.84,87.88,22738.0,73.2035,73.2118,73.1619,73.1952,22738.0
2020-03-13 11:50:00,87.89,88.23,87.89,88.23,81156.0,73.2035,73.4867,73.2035,73.4867,81156.0
2020-03-13 11:55:00,88.22,88.47,88.2,88.27,115373.0,73.4784,73.6866,73.4617,73.52,115373.0
2020-03-13 12:00:00,88.27,88.47,88.17,88.35,197782.0,73.52,73.6866,73.4367,73.5866,197782.0
2020-03-13 12:05:00,88.26,88.41,88.26,88.41,86688.0,73.5117,73.6366,73.5117,73.6366,86688.0
2020-03-13 12:10:00,88.43,88.57,88.43,88.57,87527.0,73.6533,73.7699,73.6533,73.7699,87527.0
2020-03-13 12:15:00,88.54,88.56,88.35,88.45,47184.0,73.7449,73.7615,73.5866,73.6699,47184.0
2020-03-13 12:20:00,88.47,88.48,88.31,88.32,56912.0,73.6866,73.6949,73.5533,73.5616,56912.0
2020-03-13 12:25:00,88.27,88.35,88.14,88.35,19508.0,73.52,73.5866,73.4117,73.5866,19508.0
2020-03-13 12:30:00,88.34,88.4,88.26,88.37,83965.0,73.5783,73.6283,73.5117,73.6033,83965.0
2020-03-13 12:35:00,88.38,88.38,88.28,88.31,119648.0,73.6116,73.6116,73.5283,73.5533,119648.0
2020-03-13 12:40:00,88.34,88.56,88.3,88.42,115460.0,73.5783,73.7615,73.545,73.6449,115460.0
2020-03-13 12:45:00,88.37,88.46,88.37,88.4,14439.0,73.6033,73.6783,73.6033,73.6283,14439.0
2020-03-13 12:50:00,88.42,88.71,88.39,88.7,47044.0,73.6449,73.8865,73.6199,73.8781,47044.0
2020-03-13 12:55:00,88.7,88.72,88.62,88.65,55060.0,73.8781,73.8948,73.8115,73.8365,55060.0
2020-03-13 13:00:00,88.63,88.7,88.56,88.65,92717.0,73.8198,73.8781,73.7615,73.8365,92717.0
2020-03-13 13:05:00,88.64,88.69,88.61,88.64,22193.0,73.8282,73.8698,73.8032,73.8282,22193.0
2020-03-13 13:10:00,88.65,88.65,88.52,88.54,13177.0,73.8365,73.8365,73.7282,73.7449,13177.0
2020-03-13 13:15:00,88.53,88.7,88.53,88.61,41170.0,73.7366,73.8781,73.7366,73.8032,41170.0
2020-03-13 13:20:00,88.59,88.68,88.54,88.68,29930.0,73.7865,73.8615,73.7449,73.8615,29930.0
2020-03-13 13:25:00,88.7,88.7,88.61,88.64,33614.0,73.8781,73.8781,73.8032,73.8282,33614.0
2020-03-13 13:30:00,88.63,88.69,88.58,88.59,27109.0,73.8198,73.8698,73.7782,73.7865,27109.0
2020-03-13 13:35:00,88.6,88.64,88.51,88.54,22192.0,73.7949,73.8282,73.7199,73.7449,22192.0
2020-03-13 13:40:00,88.55,88.73,88.54,88.59,15856.0,73.7532,73.9031,73.7449,73.7865,15856.0
2020-03-13 13:45:00,88.61,88.7,88.59,88.69,22139.0,73.8032,73.8781,73.7865,73.8698,22139.0
2020-03-13 13:50:00,88.7,88.81,88.68,88.81,26898.0,73.8781,73.9698,73.8615,73.9698,26898.0
2020-03-13 13:55:00,88.79,89.01,88.79,88.88,57202.0,73.9531,74.1363,73.9531,74.0281,57202.0
2020-03-13 14:00:00,88.91,88.97,88.78,88.96,86349.0,74.0531,74.103,73.9448,74.0947,86349.0
2020-03-13 14:05:00,88.95,89.23,88.9,89.21,194537.0,74.0864,74.3196,74.0447,74.3029,194537.0
2020-03-13 14:10:00,89.2,89.38,89.18,89.38,261604.0,74.2946,74.4445,74.2779,74.4445,261604.0
2020-03-13 14:15:00,89.38,89.44,89.35,89.37,149667.0,74.4445,74.4945,74.4195,74.4362,149667.0
2020-03-13 14:20:00,89.36,89.36,89.16,89.17,116496.0,74.4279,74.4279,74.2613,74.2696,116496.0
2020-03-13 14:25:00,89.16,89.28,89.15,89.19,76657.0,74.2613,74.3612,74.253,74.2863,76657.0
2020-03-13 14:30:00,89.19,89.19,89.03,89.09,61736.0,74.2863,74.2863,74.153,74.203,61736.0
2020-03-13 14:35:00,89.08,89.12,89.05,89.12,53462.0,74.1946,74.228,74.1697,74.228,53462.0
2020-03-13 14:40:00,89.12,89.31,89.09,89.27,65616.0,74.228,74.3862,74.203,74.3529,65616.0
2020-03-13 14:45:00,89.27,89.27,89.0,89.01,70352.0,74.3529,74.3529,74.128,74.1363,70352.0
2020-03-13 14:50:00,89.02,89.38,89.0,89.06,148917.0,74.1447,74.4445,74.128,74.178,148917.0
2020-03-13 14:55:00,89.08,89.09,88.58,88.66,30916.0,74.1946,74.203,73.7782,73.8448,30916.0
2020-03-13 15:00:00,88.74,89.08,88.7,88.9,144647.0,73.9115,74.1946,73.8781,74.0447,144647.0
2020-03-13 15:05:00,88.88,89.07,88.79,89.0,43765.0,74.0281,74.1863,73.9531,74.128,43765.0
2020-03-13 15:10:00,89.0,89.15,88.83,88.91,65476.0,74.128,74.253,73.9864,74.0531,65476.0
2020-03-13 15:15:00,88.91,89.13,88.86,88.99,16414.0,74.0531,74.2363,74.0114,74.1197,16414.0
2020-03-13 15:20:00,89.06,89.1,88.97,89.1,23116.0,74.178,74.2113,74.103,74.2113,23116.0
2020-03-13 15:25:00,89.06,89.1,88.82,88.85,45736.0,74.178,74.2113,73.9781,74.0031,45736.0
2020-03-13 15:30:00,88.86,89.09,88.65,88.65,76607.0,74.0114,74.203,73.8365,73.8365,76607.0
2020-03-13 15:35:00,88.67,88.74,88.47,88.58,32961.0,73.8532,73.9115,73.6866,73.7782,32961.0
2020-03-13 15:40:00,88.58,88.81,88.39,88.73,109458.0,73.7782,73.9698,73.6199,73.9031,109458.0
2020-03-13 15:45:00,88.73,89.0,88.64,88.7,119729.0,73.9031,74.128,73.8282,73.8781,119729.0
2020-03-13 15:50:00,88.69,88.95,88.66,88.9,76063.0,73.8698,74.0864,73.8448,74.0447,76063.0
2020-03-13 15:55:00,88.9,89.38,88.52,89.37,88422.0,74.0447,74.4445,73.7282,74.4362,88422.0
2020-03-16 09:30:00,84.7,85.23,84.7,85.23,134897.0,70.5466,70.988,70.5466,70.988,134897.0
2020-03-16 09:35:00,85.23,85.23,85.23,85.23,0.0,70.988,70.988,70.988,70.988,0.0
2020-03-16 09:40:00,85.23,85.23,85.23,85.23,0.0,70.988,70.988,70.988,70.988,0.0
2020-03-16 09:45:00,84.42,86.35,84.42,85.99,148312.0,70.3133,71.9208,70.3133,71.621,148312.0
2020-03-16 09:50:00,85.99,86.62,85.91,86.62,90375.0,71.621,72.1457,71.5544,72.1457,90375.0
2020-03-16 09:55:00,86.61,86.95,86.61,86.9,170744.0,72.1374,72.4206,72.1374,72.3789,170744.0
2020-03-16 10:00:00,86.91,86.91,86.41,86.44,45764.0,72.3873,72.3873,71.9708,71.9958,45764.0
2020-03-16 10:05:00,86.45,86.63,86.32,86.63,68317.0,72.0041,72.154,71.8958,72.154,68317.0
2020-03-16 10:10:00,86.63,86.8,86.52,86.72,90325.0,72.154,72.2956,72.0624,72.229,90325.0
2020-03-16 10:15:00,86.72,87.14,86.68,87.06,53938.0,72.229,72.5788,72.1957,72.5122,53938.0
2020-03-16 10:20:00,87.07,87.08,86.98,86.98,43684.0,72.5205,72.5289,72.4456,72.4456,43684.0
2020-03-16 10:25:00,86.98,87.18,86.97,87.18,74857.0,72.4456,72.6121,72.4372,72.6121,74857.0
2020-03-16 10:30:00,87.18,87.41,87.15,87.41,53886.0,72.6121,72.8037,72.5872,72.8037,53886.0
2020-03-16 10:35:00,87.41,87.99,87.41,87.99,54081.0,72.8037,73.2868,72.8037,73.2868,54081.0
2020-03-16 10:40:00,87.99,88.1,87.85,87.85,52085.0,73.2868,73.3784,73.1702,73.1702,52085.0
2020-03-16 10:45:00,87.87,87.99,87.85,87.92,17128.0,73.1868,73.2868,73.1702,73.2285,17128.0
2020-03-16 10:50:00,87.92,87.98,87.69,87.7,31410.0,73.2285,73.2785,73.0369,73.0452,31410.0
2020-03-16 10:55:00,87.71,87.81,87.56,87.56,35445.0,73.0536,73.1369,72.9286,72.9286,35445.0
2020-03-16 11:00:00,87.56,87.64,87.48,87.61,32747.0,72.9286,72.9953,72.862,72.9703,32747.0
2020-03-16 11:05:00,87.61,87.8,87.54,87.8,48923.0,72.9703,73.1285,72.912,73.1285,48923.0
2020-03-16 11:10:00,87.8,88.0,87.69,87.92,104921.0,73.1285,73.2951,73.0369,73.2285,104921.0
2020-03-16 11:15:00,87.88,88.06,87.88,88.05,58963.0,73.1952,73.3451,73.1952,73.3368,58963.0
2020-03-16 11:20:00,88.06,88.15,88.04,88.1,81988.0,73.3451,73.4201,73.3284,73.3784,81988.0
2020-03-16 11:25:00,88.13,88.29,88.12,88.13,65900.0,73.4034,73.5367,73.3951,73.4034,65900.0
2020-03-16 11:30:00,88.12,88.2,88.08,88.1,69803.0,73.3951,73.4617,73.3617,73.3784,69803.0
2020-03-16 11:35:00,88.1,88.13,88.05,88.1,31434.0,73.3784,73.4034,73.3368,73.3784,31434.0
2020-03-16 11:40:00,88.14,88.19,87.96,88.01,47765.0,73.4117,73.4534,73.2618,73.3034,47765.0
2020-03-16 11:45:00,88.02,88.03,87.91,87.92,52922.0,73.3118,73.3201,73.2202,73.2285,52922.0
2020-03-16 11:50:00,87.91,88.25,87.91,88.08,131362.0,73.2202,73.5033,73.2202,73.3617,131362.0
2020-03-16 11:55:00,88.09,88.11,88.04,88.08,22036.0,73.3701,73.3867,73.3284,73.3617,22036.0
2020-03-16 12:00:00,88.07,88.29,88.07,88.27,83247.0,73.3534,73.5367,73.3534,73.52,83247.0
2020-03-16 12:05:00,88.28,88.29,88.15,88.2,37175.0,73.5283,73.5367,73.4201,73.4617,37175.0
2020-03-16 12:10:00,88.18,88.19,88.02,88.03,20280.0,73.445,73.4534,73.3118,73.3201,20280.0
2020-03-16 12:15:00,88.01,88.02,87.84,87.88,28785.0,73.3034,73.3118,73.1619,73.1952,28785.0
2020-03-16 12:20:00,87.89,88.0,87.87,87.95,196479.0,73.2035,73.2951,73.1868,73.2535,196479.0
2020-03-16 12:25:00,87.96,88.0,87.94,88.0,61939.0,73.2618,73.2951,73.2451,73.2951,61939.0
2020-03-16 12:30:00,88.0,88.21,88.0,88.19,60773.0,73.2951,73.47,73.2951,73.4534,60773.0
2020-03-16 12:35:00,88.19,88.4,88.15,88.3,46768.0,73.4534,73.6283,73.4201,73.545,46768.0
2020-03-16 12:40:00,88.31,88.47,88.26,88.32,156939.0,73.5533,73.6866,73.5117,73.5616,156939.0
2020-03-16 12:45:00,88.34,88.49,88.3,88.44,37488.0,73.5783,73.7032,73.545,73.6616,37488.0
2020-03-16 12:50:00,88.44,88.47,88.32,88.34,14111.0,73.6616,73.6866,73.5616,73.5783,14111.0
2020-03-16 12:55:00,88.36,88.36,88.15,88.22,20137.0,73.595,73.595,73.4201,73.4784,20137.0
2020-03-16 13:00:00,88.2,88.44,88.17,88.25,36996.0,73.4617,73.6616,73.4367,73.5033,36996.0
2020-03-16 13:05:00,88.21,88.87,88.21,88.43,132902.0,73.47,74.0197,73.47,73.6533,132902.0
2020-03-16 13:10:00,88.68,88.68,88.41,88.57,41184.0,73.8615,73.8615,73.6366,73.7699,41184.0
2020-03-16 13:15:00,88.51,88.53,88.28,88.28,54583.0,73.7199,73.7366,73.5283,73.5283,54583.0
2020-03-16 13:20:00,88.27,88.29,87.77,88.0,23423.0,73.52,73.5367,73.1036,73.2951,23423.0
2020-03-16 13:25:00,87.91,88.19,87.71,88.13,640636.0,73.2202,73.4534,73.0536,73.4034,640636.0
2020-03-16 13:30:00,88.1,88.19,87.85,87.91,134847.0,73.3784,73.4534,73.1702,73.2202,134847.0
2020-03-16 13:35:00,87.85,87.87,87.59,87.77,39795.0,73.1702,73.1868,72.9536,73.1036,39795.0
2020-03-16 13:40:00,87.77,87.83,87.71,87.83,34423.0,73.1036,73.1535,73.0536,73.1535,34423.0
2020-03-16 13:45:00,87.83,87.86,87.7,87.75,62453.0,73.1535,73.1785,73.0452,73.0869,62453.0
2020-03-16 13:50:00,87.74,87.83,87.66,87.68,33206.0,73.0786,73.1535,73.0119,73.0286,33206.0
2020-03-16 13:55:00,87.69,87.82,87.6,87.65,100816.0,73.0369,73.1452,72.962,73.0036,100816.0
2020-03-16 14:00:00,87.65,87.69,87.57,87.65,61109.0,73.0036,73.0369,72.937,73.0036,61109.0
2020-03-16 14:05:00,87.65,87.82,87.63,87.75,80600.0,73.0036,73.1452,72.9869,73.0869,80600.0
2020-03-16 14:10:00,87.77,87.99,87.64,87.83,76305.0,73.1036,73.2868,72.9953,73.1535,76305.0
2020-03-16 14:15:00,87.64,87.78,87.48,87.77,51365.0,72.9953,73.1119,72.862,73.1036,51365.0
2020-03-16 14:20:00,87.8,87.93,87.66,87.8,116624.0,73.1285,73.2368,73.0119,73.1285,116624.0
2020-03-16 14:25:00,87.86,87.99,87.48,87.79,24719.0,73.1785,73.2868,72.862,73.1202,24719.0
2020-03-16 14:30:00,87.81,88.05,87.78,88.0,32489.0,73.1369,73.3368,73.1119,73.2951,32489.0
2020-03-16 14:35:00,88.02,88.06,87.96,87.97,19120.0,73.3118,73.3451,73.2618,73.2701,19120.0
2020-03-16 14:40:00,87.98,88.06,87.9,88.02,73256.0,73.2785,73.3451,73.2118,73.3118,73256.0
2020-03-16 14:45:00,88.01,88.09,87.94,88.03,28566.0,73.3034,73.3701,73.2451,73.3201,28566.0
2020-03-16 14:50:00,88.03,88.21,88.03,88.06,24074.0,73.3201,73.47,73.3201,73.3451,24074.0
2020-03-16 14:55:00,88.12,88.36,88.11,88.26,30290.0,73.3951,73.595,73.3867,73.5117,30290.0
2020-03-16 15:00:00,88.2,88.4,88.16,88.3,41195.0,73.4617,73.6283,73.4284,73.545,41195.0
2020-03-16 15:05:00,88.33,88.48,88.04,88.47,173072.0,73.57,73.6949,73.3284,73.6866,173072.0
2020-03-16 15:10:00,88.48,88.5,88.17,88.37,58487.0,73.6949,73.7116,73.4367,73.6033,58487.0
2020-03-16 15:15:00,88.37,88.58,88.31,88.49,61829.0,73.6033,73.7782,73.5533,73.7032,61829.0
2020-03-16 15:20:00,88.55,88.55,88.33,88.36,51824.0,73.7532,73.7532,73.57,73.595,51824.0
2020-03-16 15:25:00,88.38,88.39,88.07,88.25,106416.0,73.6116,73.6199,73.3534,73.5033,106416.0
2020-03-16 15:30:00,88.22,88.22,87.46,88.12,176271.0,73.4784,73.4784,72.8454,73.3951,176271.0
2020-03-16 15:35:00,88.12,88.19,88.0,88.1,283131.0,73.3951,73.4534,73.2951,73.3784,283131.0
2020-03-16 15:40:00,88.11,88.3,88.06,88.22,100702.0,73.3867,73.545,73.3451,73.4784,100702.0
2020-03-16 15:45:00,88.23,88.4,87.95,88.05,72443.0,73.4867,73.6283,73.2535,73.3368,72443.0
2020-03-16 15:50:00,88.18,88.23,87.99,88.06,62287.0,73.445,73.4867,73.2868,73.3451,62287.0
2020-03-16 15:55:00,88.03,88.14,87.9,88.14,107071.0,73.3201,73.4117,73.2118,73.4117,107071.0
2020-03-17 09:30:00,87.36,87.8,86.45,86.5,78345.0,72.7621,73.1285,72.0041,72.0458,78345.0
2020-03-17 09:35:00,86.95,87.39,86.48,86.81,39349.0,72.4206,72.787,72.0291,72.304,39349.0
2020-03-17 09:40:00,86.81,87.1,86.81,86.84,119046.0,72.304,72.5455,72.304,72.329,119046.0
2020-03-17 09:45:00,86.87,87.94,86.85,87.31,110874.0,72.3539,73.2451,72.3373,72.7204,110874.0
2020-03-17 09:50:00,87.26,87.27,86.82,86.89,56200.0,72.6788,72.6871,72.3123,72.3706,56200.0
2020-03-17 09:55:00,86.91,86.97,86.78,86.97,43074.0,72.3873,72.4372,72.279,72.4372,43074.0
2020-03-17 10:00:00,86.97,87.0,86.86,86.96,36126.0,72.4372,72.4622,72.3456,72.4289,36126.0
2020-03-17 10:05:00,86.97,87.1,86.96,86.99,39300.0,72.4372,72.5455,72.4289,72.4539,39300.0
2020-03-17 10:10:00,86.97,87.02,86.97,87.01,51779.0,72.4372,72.4789,72.4372,72.4705,51779.0
2020-03-17 10:15:00,87.01,87.01,86.95,86.97,33571.0,72.4705,72.4705,72.4206,72.4372,33571.0
2020-03-17 10:20:00,86.97,87.05,86.88,87.05,108187.0,72.4372,72.5039,72.3623,72.5039,108187.0
2020-03-17 10:25:00,87.03,87.13,87.02,87.1,52284.0,72.4872,72.5705,72.4789,72.5455,52284.0
2020-03-17 10:30:00,87.1,87.15,87.06,87.15,47564.0,72.5455,72.5872,72.5122,72.5872,47564.0
2020-03-17 10:35:00,87.14,87.25,87.1,87.25,98417.0,72.5788,72.6704,72.5455,72.6704,98417.0
2020-03-17 10:40:00,87.25,87.34,87.22,87.29,102103.0,72.6704,72.7454,72.6455,72.7038,102103.0
2020-03-17 10:45:00,87.29,87.46,87.29,87.42,141553.0,72.7038,72.8454,72.7038,72.812,141553.0
2020-03-17 10:50:00,87.42,87.46,87.34,87.36,152526.0,72.812,72.8454,72.7454,72.7621,152526.0
2020-03-17 10:55:00,87.37,87.48,87.34,87.47,82516.0,72.7704,72.862,72.7454,72.8537,82516.0
2020-03-17 11:00:00,87.47,87.59,87.46,87.59,29874.0,72.8537,72.9536,72.8454,72.9536,29874.0
2020-03-17 11:05:00,87.58,87.66,87.55,87.66,146767.0,72.9453,73.0119,72.9203,73.0119,146767.0
2020-03-17 11:10:00,87.65,87.82,87.64,87.68,186185.0,73.0036,73.1452,72.9953,73.0286,186185.0
2020-03-17 11:15:00,87.68,87.72,87.51,87.57,347684.0,73.0286,73.0619,72.887,72.937,347684.0
2020-03-17 11:20:00,87.58,87.67,87.44,87.45,40237.0,72.9453,73.0203,72.8287,72.837,40237.0
2020-03-17 11:25:00,87.46,87.46,87.22,87.23,77955.0,72.8454,72.8454,72.6455,72.6538,77955.0
2020-03-17 11:30:00,87.24,87.42,87.23,87.41,79048.0,72.6621,72.812,72.6538,72.8037,79048.0
2020-03-17 11:35:00,87.4,87.4,87.26,87.3,113556.0,72.7954,72.7954,72.6788,72.7121,113556.0
2020-03-17 11:40:00,87.27,87.42,87.25,87.41,75208.0,72.6871,72.812,72.6704,72.8037,75208.0
2020-03-17 11:45:00,87.41,87.41,87.3,87.37,82979.0,72.8037,72.8037,72.7121,72.7704,82979.0
2020-03-17 11:50:00,87.37,87.42,87.2,87.23,100252.0,72.7704,72.812,72.6288,72.6538,100252.0
2020-03-17 11:55:00,87.24,87.32,87.15,87.27,120775.0,72.6621,72.7287,72.5872,72.6871,120775.0
2020-03-17 12:00:00,87.26,87.35,87.14,87.33,79646.0,72.6788,72.7537,72.5788,72.7371,79646.0
2020-03-17 12:05:00,87.34,87.44,87.31,87.43,71718.0,72.7454,72.8287,72.7204,72.8204,71718.0
2020-03-17 12:10:00,87.43,87.47,87.4,87.44,66473.0,72.8204,72.8537,72.7954,72.8287,66473.0
2020-03-17 12:15:00,87.44,87.44,87.18,87.23,119652.0,72.8287,72.8287,72.6121,72.6538,119652.0
2020-03-17 12:20:00,87.23,87.3,87.16,87.17,132873.0,72.6538,72.7121,72.5955,72.6038,132873.0
2020-03-17 12:25:00,87.17,87.19,87.06,87.12,171440.0,72.6038,72.6205,72.5122,72.5622,171440.0
2020-03-17 12:30:00,87.13,87.17,87.08,87.14,119632.0,72.5705,72.6038,72.5289,72.5788,119632.0
2020-03-17 12:35:00,87.13,87.14,87.0,87.04,123000.0,72.5705,72.5788,72.4622,72.4955,123000.0
2020-03-17 12:40:00,87.04,87.08,86.97,87.0,109917.0,72.4955,72.5289,72.4372,72.4622,109917.0
2020-03-17 12:45:00,87.0,87.08,86.99,86.99,104142.0,72.4622,72.5289,72.4539,72.4539,104142.0
2020-03-17 12:50:00,86.99,86.99,86.93,86.97,89186.0,72.4539,72.4539,72.4039,72.4372,89186.0
2020-03-17 12:55:00,86.97,87.09,86.94,87.04,79103.0,72.4372,72.5372,72.4122,72.4955,79103.0
2020-03-17 13:00:00,87.03,87.06,86.96,86.98,50315.0,72.4872,72.5122,72.4289,72.4456,50315.0
2020-03-17 13:05:00,86.98,87.05,86.7,86.72,96179.0,72.4456,72.5039,72.2123,72.229,96179.0
2020-03-17 13:10:00,86.73,86.75,86.61,86.67,28535.0,72.2373,72.254,72.1374,72.1874,28535.0
2020-03-17 13:15:00,86.66,86.78,86.62,86.69,78046.0,72.179,72.279,72.1457,72.204,78046.0
2020-03-17 13:20:00,86.7,86.79,86.69,86.78,60093.0,72.2123,72.2873,72.204,72.279,60093.0
2020-03-17 13:25:00,86.76,86.78,86.68,86.71,45096.0,72.2623,72.279,72.1957,72.2207,45096.0
2020-03-17 13:30:00,86.71,86.74,86.67,86.7,38001.0,72.2207,72.2457,72.1874,72.2123,38001.0
2020-03-17 13:35:00,86.7,86.71,86.5,86.57,51021.0,72.2123,72.2207,72.0458,72.1041,51021.0
2020-03-17 13:40:00,86.62,86.7,86.6,86.64,19543.0,72.1457,72.2123,72.1291,72.1624,19543.0
2020-03-17 13:45:00,86.64,86.69,86.6,86.66,26896.0,72.1624,72.204,72.1291,72.179,26896.0
2020-03-17 13:50:00,86.66,86.7,86.51,86.53,16759.0,72.179,72.2123,72.0541,72.0708,16759.0
2020-03-17 13:55:00,86.54,86.7,86.54,86.7,12143.0,72.0791,72.2123,72.0791,72.2123,12143.0
2020-03-17 14:00:00,86.74,86.76,86.6,86.76,38768.0,72.2457,72.2623,72.1291,72.2623,38768.0
2020-03-17 14:05:00,86.74,86.93,86.73,86.88,34343.0,72.2457,72.4039,72.2373,72.3623,34343.0
2020-03-17 14:10:00,86.88,86.88,86.76,86.88,32890.0,72.3623,72.3623,72.2623,72.3623,32890.0
2020-03-17 14:15:00,86.84,86.88,86.77,86.87,63466.0,72.329,72.3623,72.2707,72.3539,63466.0
2020-03-17 14:20:00,86.88,86.9,86.7,86.72,79421.0,72.3623,72.3789,72.2123,72.229,79421.0
2020-03-17 14:25:00,86.7,86.8,86.55,86.78,61890.0,72.2123,72.2956,72.0874,72.279,61890.0
2020-03-17 14:30:00,86.78,86.79,86.56,86.65,34215.0,72.279,72.2873,72.0957,72.1707,34215.0
2020-03-17 14:35:00,86.63,86.67,86.33,86.33,74065.0,72.154,72.1874,71.9042,71.9042,74065.0
2020-03-17 14:40:00,86.3,86.37,86.23,86.24,43390.0,71.8792,71.9375,71.8209,71.8292,43390.0
2020-03-17 14:45:00,86.23,86.29,85.76,85.86,222445.0,71.8209,71.8709,71.4294,71.5127,222445.0
2020-03-17 14:50:00,85.86,85.91,85.76,85.83,38836.0,71.5127,71.5544,71.4294,71.4877,38836.0
2020-03-17 14:55:00,85.85,85.98,85.83,85.9,35400.0,71.5044,71.6127,71.4877,71.546,35400.0
2020-03-17 15:00:00,85.91,85.91,85.68,85.73,31141.0,71.5544,71.5544,71.3628,71.4044,31141.0
2020-03-17 15:05:00,85.75,85.87,85.59,85.77,32881.0,71.4211,71.521,71.2878,71.4378,32881.0
2020-03-17 15:10:00,85.83,85.85,85.64,85.66,44685.0,71.4877,71.5044,71.3295,71.3461,44685.0
2020-03-17 15:15:00,85.64,85.71,85.51,85.6,40678.0,71.3295,71.3878,71.2212,71.2962,40678.0
2020-03-17 15:20:00,85.58,85.68,85.41,85.41,60409.0,71.2795,71.3628,71.1379,71.1379,60409.0
2020-03-17 15:25:00,85.46,85.53,85.41,85.53,110336.0,71.1796,71.2379,71.1379,71.2379,110336.0
2020-03-17 15:30:00,85.58,85.77,85.51,85.71,43492.0,71.2795,71.4378,71.2212,71.3878,43492.0
2020-03-17 15:35:00,85.74,85.87,85.56,85.84,115879.0,71.4128,71.521,71.2628,71.4961,115879.0
2020-03-17 15:40:00,85.82,85.82,85.68,85.73,90908.0,71.4794,71.4794,71.3628,71.4044,90908.0
2020-03-17 15:45:00,85.62,85.75,85.54,85.65,102458.0,71.3128,71.4211,71.2462,71.3378,102458.0
2020-03-17 15:50:00,85.62,85.72,85.45,85.58,204107.0,71.3128,71.3961,71.1712,71.2795,204107.0
2020-03-17 15:55:00,85.59,85.77,85.58,85.69,202184.0,71.2878,71.4378,71.2795,71.3711,202184.0
2020-03-18 09:30:00,83.73,84.06,82.46,83.65,214385.0,69.7386,70.0135,68.6809,69.672,214385.0
2020-03-18 09:35:00,83.97,83.97,83.34,83.56,70030.0,69.9385,69.9385,69.4138,69.597,70030.0
2020-03-18 09:40:00,83.75,84.14,83.28,83.6,81678.0,69.7553,70.0801,69.3638,69.6304,81678.0
2020-03-18 09:45:00,83.78,83.89,83.4,83.41,153595.0,69.7803,69.8719,69.4638,69.4721,153595.0
2020-03-18 09:50:00,83.45,84.0,83.4,83.91,61291.0,69.5054,69.9635,69.4638,69.8886,61291.0
2020-03-18 09:55:00,83.92,84.16,83.82,84.07,33515.0,69.8969,70.0968,69.8136,70.0218,33515.0
2020-03-18 10:00:00,84.04,84.28,83.95,84.26,89536.0,69.9968,70.1967,69.9219,70.1801,89536.0
2020-03-18 10:05:00,84.26,84.26,83.97,84.04,114969.0,70.1801,70.1801,69.9385,69.9968,114969.0
2020-03-18 10:10:00,84.04,84.2,84.04,84.05,126126.0,69.9968,70.1301,69.9968,70.0052,126126.0
2020-03-18 10:15:00,84.04,84.25,84.04,84.23,98442.0,69.9968,70.1717,69.9968,70.1551,98442.0
2020-03-18 10:20:00,84.23,84.3,84.02,84.22,187461.0,70.1551,70.2134,69.9802,70.1468,187461.0
2020-03-18 10:25:00,84.23,84.68,84.22,84.57,51031.0,70.1551,70.5299,70.1468,70.4383,51031.0
2020-03-18 10:30:00,84.57,84.66,84.32,84.39,281255.0,70.4383,70.5132,70.23,70.2884,281255.0
2020-03-18 10:35:00,84.4,84.42,84.16,84.34,95507.0,70.2967,70.3133,70.0968,70.2467,95507.0
2020-03-18 10:40:00,84.32,84.4,84.26,84.34,78310.0,70.23,70.2967,70.1801,70.2467,78310.0
2020-03-18 10:45:00,84.35,84.39,84.17,84.24,78851.0,70.255,70.2884,70.1051,70.1634,78851.0
2020-03-18 10:50:00,84.24,84.27,84.09,84.13,37977.0,70.1634,70.1884,70.0385,70.0718,37977.0
2020-03-18 10:55:00,84.13,84.19,84.04,84.04,46104.0,70.0718,70.1218,69.9968,69.9968,46104.0
2020-03-18 11:00:00,84.04,84.08,83.84,84.08,28958.0,69.9968,70.0302,69.8303,70.0302,28958.0
2020-03-18 11:05:00,84.06,84.1,83.94,83.94,20040.0,70.0135,70.0468,69.9135,69.9135,20040.0
2020-03-18 11:10:00,83.97,83.97,83.82,83.92,50314.0,69.9385,69.9385,69.8136,69.8969,50314.0
2020-03-18 11:15:00,83.89,83.92,83.76,83.82,76797.0,69.8719,69.8969,69.7636,69.8136,76797.0
2020-03-18 11:20:00,83.85,83.99,83.51,83.93,155362.0,69.8386,69.9552,69.5554,69.9052,155362.0
2020-03-18 11:25:00,83.93,84.14,83.75,84.01,79157.0,69.9052,70.0801,69.7553,69.9719,79157.0
2020-03-18 11:30:00,84.0,84.21,83.82,83.92,46817.0,69.9635,70.1384,69.8136,69.8969,46817.0
2020-03-18 11:35:00,83.96,84.24,83.94,84.08,29188.0,69.9302,70.1634,69.9135,70.0302,29188.0
2020-03-18 11:40:00,84.04,84.12,83.93,84.08,39558.0,69.9968,70.0635,69.9052,70.0302,39558.0
2020-03-18 11:45:00,84.06,84.1,83.95,83.99,69347.0,70.0135,70.0468,69.9219,69.9552,69347.0
2020-03-18 11:50:00,83.98,84.04,83.91,83.96,72486.0,69.9469,69.9968,69.8886,69.9302,72486.0
2020-03-18 11:55:00,83.96,84.04,83.96,84.03,210163.0,69.9302,69.9968,69.9302,69.9885,210163.0
2020-03-18 12:00:00,84.02,84.06,83.93,84.05,106262.0,69.9802,70.0135,69.9052,70.0052,106262.0
2020-03-18 12:05:00,84.06,84.18,83.85,83.91,81593.0,70.0135,70.1134,69.8386,69.8886,81593.0
2020-03-18 12:10:00,83.87,84.0,83.71,83.77,20053.0,69.8552,69.9635,69.722,69.772,20053.0
2020-03-18 12:15:00,83.73,83.73,83.33,83.42,24325.0,69.7386,69.7386,69.4055,69.4804,24325.0
2020-03-18 12:20:00,83.33,83.52,83.33,83.48,43718.0,69.4055,69.5637,69.4055,69.5304,43718.0
2020-03-18 12:25:00,83.48,83.64,83.47,83.57,43843.0,69.5304,69.6637,69.5221,69.6054,43843.0
2020-03-18 12:30:00,83.58,83.71,83.55,83.69,19468.0,69.6137,69.722,69.5887,69.7053,19468.0
2020-03-18 12:35:00,83.66,83.82,83.64,83.72,105611.0,69.6803,69.8136,69.6637,69.7303,105611.0
2020-03-18 12:40:00,83.71,83.74,83.62,83.7,134955.0,69.722,69.747,69.647,69.7137,134955.0
2020-03-18 12:45:00,83.71,83.77,83.64,83.7,170492.0,69.722,69.772,69.6637,69.7137,170492.0
2020-03-18 12:50:00,83.67,83.73,83.45,83.54,207342.0,69.6887,69.7386,69.5054,69.5804,207342.0
2020-03-18 12:55:00,83.54,83.56,83.41,83.41,6600.0,69.5804,69.597,69.4721,69.4721,6600.0
2020-03-18 13:00:00,83.41,83.41,83.41,83.41,0.0,69.4721,69.4721,69.4721,69.4721,0.0
2020-03-18 13:05:00,83.41,83.41,83.41,83.41,0.0,69.4721,69.4721,69.4721,69.4721,0.0
2020-03-18 13:10:00,82.1,83.25,82.05,82.9,78435.0,68.381,69.3388,68.3394,69.0473,78435.0
2020-03-18 13:15:00,82.95,82.98,82.81,82.83,29842.0,69.089,69.114,68.9724,68.989,29842.0
2020-03-18 13:20:00,82.81,82.81,82.69,82.79,31777.0,68.9724,68.9724,68.8724,68.9557,31777.0
2020-03-18 13:25:00,82.8,82.81,82.49,82.49,124472.0,68.964,68.9724,68.7058,68.7058,124472.0
2020-03-18 13:30:00,82.47,82.49,82.21,82.21,70966.0,68.6892,68.7058,68.4726,68.4726,70966.0
2020-03-18 13:35:00,82.21,82.49,82.2,82.44,96723.0,68.4726,68.7058,68.4643,68.6642,96723.0
2020-03-18 13:40:00,82.44,82.93,82.32,82.84,86245.0,68.6642,69.0723,68.5643,68.9974,86245.0
2020-03-18 13:45:00,82.9,82.9,82.59,82.59,81337.0,69.0473,69.0473,68.7891,68.7891,81337.0
2020-03-18 13:50:00,82.59,82.76,82.59,82.73,46480.0,68.7891,68.9307,68.7891,68.9057,46480.0
2020-03-18 13:55:00,82.71,82.76,82.37,82.67,68509.0,68.8891,68.9307,68.6059,68.8558,68509.0
2020-03-18 14:00:00,82.67,82.75,82.47,82.52,125356.0,68.8558,68.9224,68.6892,68.7308,125356.0
2020-03-18 14:05:00,82.49,82.52,82.28,82.32,39332.0,68.7058,68.7308,68.5309,68.5643,39332.0
2020-03-18 14:10:00,82.29,82.35,82.16,82.17,29091.0,68.5393,68.5892,68.431,68.4393,29091.0
2020-03-18 14:15:00,82.22,82.32,82.12,82.15,122360.0,68.481,68.5643,68.3977,68.4227,122360.0
2020-03-18 14:20:00,82.16,82.34,82.03,82.21,158370.0,68.431,68.5809,68.3227,68.4726,158370.0
2020-03-18 14:25:00,82.16,82.26,81.98,82.03,50187.0,68.431,68.5143,68.2811,68.3227,50187.0
2020-03-18 14:30:00,82.03,82.03,81.88,81.92,212421.0,68.3227,68.3227,68.1978,68.2311,212421.0
2020-03-18 14:35:00,81.88,81.92,81.35,81.48,71786.0,68.1978,68.2311,67.7563,67.8646,71786.0
2020-03-18 14:40:00,81.49,81.65,81.4,81.65,83159.0,67.8729,68.0062,67.798,68.0062,83159.0
2020-03-18 14:45:00,81.61,81.87,81.6,81.71,65137.0,67.9729,68.1894,67.9646,68.0562,65137.0
2020-03-18 14:50:00,81.71,81.8,81.56,81.78,73742.0,68.0562,68.1311,67.9312,68.1145,73742.0
2020-03-18 14:55:00,81.81,81.9,81.74,81.84,59836.0,68.1395,68.2144,68.0812,68.1645,59836.0
2020-03-18 15:00:00,81.9,81.98,81.61,81.65,166251.0,68.2144,68.2811,67.9729,68.0062,166251.0
2020-03-18 15:05:00,81.63,81.87,81.6,81.84,161684.0,67.9896,68.1894,67.9646,68.1645,161684.0
2020-03-18 15:10:00,81.84,81.97,81.78,81.83,105031.0,68.1645,68.2727,68.1145,68.1561,105031.0
2020-03-18 15:15:00,81.79,81.79,81.61,81.62,148229.0,68.1228,68.1228,67.9729,67.9812,148229.0
2020-03-18 15:20:00,81.62,81.65,81.56,81.58,162657.0,67.9812,68.0062,67.9312,67.9479,162657.0
2020-03-18 15:25:00,81.58,81.59,81.45,81.48,138127.0,67.9479,67.9562,67.8396,67.8646,138127.0
2020-03-18 15:30:00,81.45,81.87,81.43,81.84,144773.0,67.8396,68.1894,67.823,68.1645,144773.0
2020-03-18 15:35:00,81.83,81.84,81.6,81.65,81557.0,68.1561,68.1645,67.9646,68.0062,81557.0
2020-03-18 15:40:00,81.64,81.75,81.59,81.67,135603.0,67.9979,68.0895,67.9562,68.0229,135603.0
2020-03-18 15:45:00,81.67,81.89,81.64,81.89,127787.0,68.0229,68.2061,67.9979,68.2061,127787.0
2020-03-18 15:50:00,81.87,82.0,81.74,81.97,88171.0,68.1894,68.2977,68.0812,68.2727,88171.0
2020-03-18 15:55:00,81.96,82.08,81.75,81.8,168477.0,68.2644,68.3644,68.0895,68.1311,168477.0
2020-03-19 09:30:00,79.39,81.53,79.36,81.19,175887.0,66.1239,67.9063,66.0989,67.6231,175887.0
2020-03-19 09:35:00,81.2,81.4,80.7,81.26,27645.0,67.6314,67.798,67.215,67.6814,27645.0
2020-03-19 09:40:00,81.12,81.21,80.91,80.91,80559.0,67.5648,67.6397,67.3899,67.3899,80559.0
2020-03-19 09:45:00,80.93,81.19,80.91,81.14,63591.0,67.4065,67.6231,67.3899,67.5814,63591.0
2020-03-19 09:50:00,81.11,81.17,80.95,81.04,57837.0,67.5564,67.6064,67.4232,67.4981,57837.0
2020-03-19 09:55:00,81.06,81.21,80.65,81.06,103052.0,67.5148,67.6397,67.1733,67.5148,103052.0
2020-03-19 10:00:00,80.97,81.15,80.69,81.11,36975.0,67.4398,67.5898,67.2066,67.5564,36975.0
2020-03-19 10:05:00,81.09,81.39,81.09,81.22,32611.0,67.5398,67.7897,67.5398,67.6481,32611.0
2020-03-19 10:10:00,81.21,81.51,81.1,81.51,74330.0,67.6397,67.8896,67.5481,67.8896,74330.0
2020-03-19 10:15:00,81.51,81.65,81.39,81.52,121373.0,67.8896,68.0062,67.7897,67.8979,121373.0
2020-03-19 10:20:00,81.5,81.6,81.46,81.53,69125.0,67.8813,67.9646,67.848,67.9063,69125.0
2020-03-19 10:25:00,81.45,81.57,81.39,81.47,66234.0,67.8396,67.9396,67.7897,67.8563,66234.0
2020-03-19 10:30:00,81.46,81.54,81.45,81.51,73365.0,67.848,67.9146,67.8396,67.8896,73365.0
2020-03-19 10:35:00,81.51,81.53,81.38,81.4,115350.0,67.8896,67.9063,67.7813,67.798,115350.0
2020-03-19 10:40:00,81.39,81.45,81.38,81.45,79999.0,67.7897,67.8396,67.7813,67.8396,79999.0
2020-03-19 10:45:00,81.45,81.46,81.37,81.39,98743.0,67.8396,67.848,67.773,67.7897,98743.0
2020-03-19 10:50:00,81.39,81.39,81.18,81.18,20258.0,67.7897,67.7897,67.6147,67.6147,20258.0
2020-03-19 10:55:00,81.2,81.33,81.1,81.1,24540.0,67.6314,67.7397,67.5481,67.5481,24540.0
2020-03-19 11:00:00,81.09,81.22,81.09,81.16,21355.0,67.5398,67.6481,67.5398,67.5981,21355.0
2020-03-19 11:05:00,81.15,81.18,80.93,81.0,26186.0,67.5898,67.6147,67.4065,67.4648,26186.0
2020-03-19 11:10:00,80.95,80.96,80.71,80.89,56020.0,67.4232,67.4315,67.2233,67.3732,56020.0
2020-03-19 11:15:00,80.88,80.88,80.68,80.81,24446.0,67.3649,67.3649,67.1983,67.3066,24446.0
2020-03-19 11:20:00,80.77,81.05,80.75,81.05,26212.0,67.2733,67.5065,67.2566,67.5065,26212.0
2020-03-19 11:25:00,81.01,81.09,80.89,81.03,43659.0,67.4732,67.5398,67.3732,67.4898,43659.0
2020-03-19 11:30:00,81.06,81.2,80.9,81.16,19145.0,67.5148,67.6314,67.3815,67.5981,19145.0
2020-03-19 11:35:00,81.17,81.18,81.02,81.08,23393.0,67.6064,67.6147,67.4815,67.5315,23393.0
2020-03-19 11:40:00,81.06,81.15,80.98,81.06,37254.0,67.5148,67.5898,67.4482,67.5148,37254.0
2020-03-19 11:45:00,81.07,81.09,81.0,81.04,14378.0,67.5231,67.5398,67.4648,67.4981,14378.0
2020-03-19 11:50:00,81.09,81.15,81.02,81.05,58034.0,67.5398,67.5898,67.4815,67.5065,58034.0
2020-03-19 11:55:00,81.1,81.14,80.91,80.91,62063.0,67.5481,67.5814,67.3899,67.3899,62063.0
2020-03-19 12:00:00,80.92,81.06,80.89,81.0,38329.0,67.3982,67.5148,67.3732,67.4648,38329.0
2020-03-19 12:05:00,81.02,81.07,80.91,80.96,33023.0,67.4815,67.5231,67.3899,67.4315,33023.0
2020-03-19 12:10:00,80.94,80.96,80.75,80.8,40430.0,67.4149,67.4315,67.2566,67.2982,40430.0
2020-03-19 12:15:00,80.8,80.84,80.36,80.52,43116.0,67.2982,67.3316,66.9318,67.065,43116.0
2020-03-19 12:20:00,80.68,80.69,80.52,80.61,27987.0,67.1983,67.2066,67.065,67.14,27987.0
2020-03-19 12:25:00,80.58,80.67,80.27,80.39,21985.0,67.115,67.19,66.8568,66.9568,21985.0
2020-03-19 12:30:00,80.37,80.49,80.3,80.33,48725.0,66.9401,67.04,66.8818,66.9068,48725.0
2020-03-19 12:35:00,80.4,80.66,80.28,80.52,38554.0,66.9651,67.1816,66.8651,67.065,38554.0
2020-03-19 12:40:00,80.51,80.68,80.33,80.59,29363.0,67.0567,67.1983,66.9068,67.1233,29363.0
2020-03-19 12:45:00,80.66,80.73,80.53,80.62,63422.0,67.1816,67.2399,67.0734,67.1483,63422.0
2020-03-19 12:50:00,80.64,80.74,80.56,80.6,69689.0,67.165,67.2483,67.0983,67.1317,69689.0
2020-03-19 12:55:00,80.57,80.64,80.25,80.39,59751.0,67.1067,67.165,66.8401,66.9568,59751.0
2020-03-19 13:00:00,80.39,80.48,80.29,80.4,66353.0,66.9568,67.0317,66.8735,66.9651,66353.0
2020-03-19 13:05:00,80.4,80.71,80.4,80.59,80266.0,66.9651,67.2233,66.9651,67.1233,80266.0
2020-03-19 13:10:00,80.7,80.79,80.62,80.7,28983.0,67.215,67.2899,67.1483,67.215,28983.0
2020-03-19 13:15:00,80.72,80.74,80.6,80.63,73635.0,67.2316,67.2483,67.1317,67.1567,73635.0
2020-03-19 13:20:00,80.62,80.85,80.45,80.81,41268.0,67.1483,67.3399,67.0067,67.3066,41268.0
2020-03-19 13:25:00,80.83,80.85,80.75,80.77,81087.0,67.3232,67.3399,67.2566,67.2733,81087.0
2020-03-19 13:30:00,80.8,80.8,80.5,80.5,28665.0,67.2982,67.2982,67.0484,67.0484,28665.0
2020-03-19 13:35:00,80.53,80.58,80.41,80.54,27376.0,67.0734,67.115,66.9734,67.0817,27376.0
2020-03-19 13:40:00,80.52,80.84,80.49,80.83,34387.0,67.065,67.3316,67.04,67.3232,34387.0
2020-03-19 13:45:00,80.84,80.85,80.41,80.68,55340.0,67.3316,67.3399,66.9734,67.1983,55340.0
2020-03-19 13:50:00,80.44,80.95,80.36,80.9,62967.0,66.9984,67.4232,66.9318,67.3815,62967.0
2020-03-19 13:55:00,80.87,80.91,80.75,80.84,28913.0,67.3565,67.3899,67.2566,67.3316,28913.0
2020-03-19 14:00:00,80.79,80.84,80.64,80.77,30508.0,67.2899,67.3316,67.165,67.2733,30508.0
2020-03-19 14:05:00,80.74,80.74,80.48,80.56,85269.0,67.2483,67.2483,67.0317,67.0983,85269.0
2020-03-19 14:10:00,80.56,80.72,80.33,80.38,26932.0,67.0983,67.2316,66.9068,66.9484,26932.0
2020-03-19 14:15:00,80.48,80.59,80.36,80.52,40369.0,67.0317,67.1233,66.9318,67.065,40369.0
2020-03-19 14:20:00,80.56,80.56,80.26,80.51,92188.0,67.0983,67.0983,66.8485,67.0567,92188.0
2020-03-19 14:25:00,80.52,80.8,80.42,80.47,36097.0,67.065,67.2982,66.9817,67.0234,36097.0
2020-03-19 14:30:00,80.46,80.52,80.27,80.51,91326.0,67.0151,67.065,66.8568,67.0567,91326.0
2020-03-19 14:35:00,80.51,80.52,80.01,80.29,110984.0,67.0567,67.065,66.6403,66.8735,110984.0
2020-03-19 14:40:00,80.29,80.41,80.19,80.29,38849.0,66.8735,66.9734,66.7902,66.8735,38849.0
2020-03-19 14:45:00,80.28,80.29,78.82,79.9,143056.0,66.8651,66.8735,65.6491,66.5486,143056.0
2020-03-19 14:50:00,79.91,80.07,79.68,79.73,55945.0,66.557,66.6902,66.3654,66.407,55945.0
2020-03-19 14:55:00,79.71,79.85,79.61,79.7,48572.0,66.3904,66.507,66.3071,66.3821,48572.0
2020-03-19 15:00:00,79.61,79.7,79.51,79.6,77856.0,66.3071,66.3821,66.2238,66.2988,77856.0
2020-03-19 15:05:00,79.59,79.96,79.59,79.73,58820.0,66.2904,66.5986,66.2904,66.407,58820.0
2020-03-19 15:10:00,79.73,79.75,79.52,79.7,46679.0,66.407,66.4237,66.2321,66.3821,46679.0
2020-03-19 15:15:00,79.68,79.85,79.2,79.2,372081.0,66.3654,66.507,65.9656,65.9656,372081.0
2020-03-19 15:20:00,79.23,79.61,78.91,79.47,102183.0,65.9906,66.3071,65.7241,66.1905,102183.0
2020-03-19 15:25:00,79.51,79.74,79.47,79.73,112809.0,66.2238,66.4154,66.1905,66.407,112809.0
2020-03-19 15:30:00,79.75,79.92,79.48,79.66,83609.0,66.4237,66.5653,66.1988,66.3487,83609.0
2020-03-19 15:35:00,79.66,79.8,79.36,79.65,164496.0,66.3487,66.4653,66.0989,66.3404,164496.0
2020-03-19 15:40:00,79.64,79.84,79.64,79.74,164620.0,66.3321,66.4987,66.3321,66.4154,164620.0
2020-03-19 15:45:00,79.74,79.94,79.68,79.88,192856.0,66.4154,66.582,66.3654,66.532,192856.0
2020-03-19 15:50:00,79.89,79.95,79.88,79.93,172079.0,66.5403,66.5903,66.532,66.5736,172079.0
2020-03-19 15:55:00,79.93,79.93,79.64,79.86,199261.0,66.5736,66.5736,66.3321,66.5153,199261.0
2020-03-20 09:30:00,80.5,80.8,80.5,80.64,85108.0,67.0484,67.2982,67.0484,67.165,85108.0
2020-03-20 09:35:00,80.63,80.73,80.0,80.19,224319.0,67.1567,67.2399,66.6319,66.7902,224319.0
2020-03-20 09:40:00,80.37,80.37,80.1,80.1,84814.0,66.9401,66.9401,66.7152,66.7152,84814.0
2020-03-20 09:45:00,80.03,80.2,79.87,80.1,80276.0,66.6569,66.7985,66.5236,66.7152,80276.0
2020-03-20 09:50:00,80.12,80.5,80.1,80.43,87728.0,66.7319,67.0484,66.7152,66.9901,87728.0
2020-03-20 09:55:00,80.43,80.5,80.29,80.42,64504.0,66.9901,67.0484,66.8735,66.9817,64504.0
2020-03-20 10:00:00,80.42,80.8,80.4,80.75,125826.0,66.9817,67.2982,66.9651,67.2566,125826.0
2020-03-20 10:05:00,80.76,80.76,80.59,80.64,86119.0,67.2649,67.2649,67.1233,67.165,86119.0
2020-03-20 10:10:00,80.64,80.69,80.45,80.63,97718.0,67.165,67.2066,67.0067,67.1567,97718.0
2020-03-20 10:15:00,80.64,80.74,80.64,80.7,90050.0,67.165,67.2483,67.165,67.215,90050.0
2020-03-20 10:20:00,80.69,81.05,80.68,80.96,58002.0,67.2066,67.5065,67.1983,67.4315,58002.0
2020-03-20 10:25:00,80.96,81.0,80.9,80.94,54081.0,67.4315,67.4648,67.3815,67.4149,54081.0
2020-03-20 10:30:00,80.93,81.21,80.93,81.18,91566.0,67.4065,67.6397,67.4065,67.6147,91566.0
2020-03-20 10:35:00,81.14,81.32,81.14,81.17,78245.0,67.5814,67.7314,67.5814,67.6064,78245.0
2020-03-20 10:40:00,81.15,81.22,81.1,81.17,105324.0,67.5898,67.6481,67.5481,67.6064,105324.0
2020-03-20 10:45:00,81.17,81.28,81.07,81.2,86677.0,67.6064,67.698,67.5231,67.6314,86677.0
2020-03-20 10:50:00,81.19,81.35,81.19,81.33,77319.0,67.6231,67.7563,67.6231,67.7397,77319.0
2020-03-20 10:55:00,81.33,81.34,81.21,81.29,48533.0,67.7397,67.748,67.6397,67.7064,48533.0
2020-03-20 11:00:00,81.31,81.39,81.23,81.3,47421.0,67.723,67.7897,67.6564,67.7147,47421.0
2020-03-20 11:05:00,81.31,81.43,81.28,81.41,77186.0,67.723,67.823,67.698,67.8063,77186.0
2020-03-20 11:10:00,81.41,81.55,81.33,81.43,117276.0,67.8063,67.9229,67.7397,67.823,117276.0
2020-03-20 11:15:00,81.43,81.49,81.36,81.37,33324.0,67.823,67.8729,67.7647,67.773,33324.0
2020-03-20 11:20:00,81.36,81.37,81.14,81.22,40410.0,67.7647,67.773,67.5814,67.6481,40410.0
2020-03-20 11:25:00,81.21,81.25,81.09,81.25,25913.0,67.6397,67.673,67.5398,67.673,25913.0
2020-03-20 11:30:00,81.22,81.22,80.71,80.81,44875.0,67.6481,67.6481,67.2233,67.3066,44875.0
2020-03-20 11:35:00,80.82,81.03,80.82,80.9,28170.0,67.3149,67.4898,67.3149,67.3815,28170.0
2020-03-20 11:40:00,80.9,80.94,80.76,80.81,42289.0,67.3815,67.4149,67.2649,67.3066,42289.0
2020-03-20 11:45:00,80.77,80.88,80.76,80.87,39766.0,67.2733,67.3649,67.2649,67.3565,39766.0
2020-03-20 11:50:00,80.88,80.94,80.76,80.79,32377.0,67.3649,67.4149,67.2649,67.2899,32377.0
2020-03-20 11:55:00,80.81,80.86,80.62,80.62,49117.0,67.3066,67.3482,67.1483,67.1483,49117.0
2020-03-20 12:00:00,80.62,80.71,80.16,80.36,348341.0,67.1483,67.2233,66.7652,66.9318,348341.0
2020-03-20 12:05:00,80.39,80.42,80.2,80.2,23341.0,66.9568,66.9817,66.7985,66.7985,23341.0
2020-03-20 12:10:00,80.23,80.49,80.21,80.36,28604.0,66.8235,67.04,66.8068,66.9318,28604.0
2020-03-20 12:15:00,80.31,80.49,80.11,80.17,42726.0,66.8901,67.04,66.7235,66.7735,42726.0
2020-03-20 12:20:00,80.22,80.29,80.17,80.19,38630.0,66.8152,66.8735,66.7735,66.7902,38630.0
2020-03-20 12:25:00,80.17,80.24,80.13,80.14,102490.0,66.7735,66.8318,66.7402,66.7485,102490.0
2020-03-20 12:30:00,80.15,80.36,80.14,80.33,85248.0,66.7569,66.9318,66.7485,66.9068,85248.0
2020-03-20 12:35:00,80.33,80.34,80.02,80.22,63726.0,66.9068,66.9151,66.6486,66.8152,63726.0
2020-03-20 12:40:00,80.22,80.4,80.19,80.36,29772.0,66.8152,66.9651,66.7902,66.9318,29772.0
2020-03-20 12:45:00,80.32,80.5,80.32,80.5,30706.0,66.8985,67.0484,66.8985,67.0484,30706.0
2020-03-20 12:50:00,80.48,80.56,80.39,80.39,21659.0,67.0317,67.0983,66.9568,66.9568,21659.0
2020-03-20 12:55:00,80.35,80.47,80.28,80.36,48772.0,66.9234,67.0234,66.8651,66.9318,48772.0
2020-03-20 13:00:00,80.3,80.55,80.27,80.53,19519.0,66.8818,67.09,66.8568,67.0734,19519.0
2020-03-20 13:05:00,80.49,80.53,80.34,80.35,26818.0,67.04,67.0734,66.9151,66.9234,26818.0
2020-03-20 13:10:00,80.37,80.42,80.17,80.17,47908.0,66.9401,66.9817,66.7735,66.7735,47908.0
2020-03-20 13:15:00,80.16,80.36,80.14,80.36,37180.0,66.7652,66.9318,66.7485,66.9318,37180.0
2020-03-20 13:20:00,80.36,80.44,80.29,80.29,27464.0,66.9318,66.9984,66.8735,66.8735,27464.0
2020-03-20 13:25:00,80.31,80.31,80.12,80.21,29748.0,66.8901,66.8901,66.7319,66.8068,29748.0
2020-03-20 13:30:00,80.21,80.27,79.99,80.09,52017.0,66.8068,66.8568,66.6236,66.7069,52017.0
2020-03-20 13:35:00,80.09,80.21,80.06,80.21,67865.0,66.7069,66.8068,66.6819,66.8068,67865.0
2020-03-20 13:40:00,80.22,80.22,80.11,80.13,72393.0,66.8152,66.8152,66.7235,66.7402,72393.0
2020-03-20 13:45:00,80.12,80.24,80.01,80.04,48117.0,66.7319,66.8318,66.6403,66.6652,48117.0
2020-03-20 13:50:00,80.02,80.04,79.97,80.02,86094.0,66.6486,66.6652,66.6069,66.6486,86094.0
2020-03-20 13:55:00,80.02,80.08,80.01,80.04,72238.0,66.6486,66.6986,66.6403,66.6652,72238.0
2020-03-20 14:00:00,80.04,80.12,79.99,80.02,81807.0,66.6652,66.7319,66.6236,66.6486,81807.0
2020-03-20 14:05:00,80.01,80.04,79.96,79.97,101527.0,66.6403,66.6652,66.5986,66.6069,101527.0
2020-03-20 14:10:00,79.97,80.0,79.74,79.76,133704.0,66.6069,66.6319,66.4154,66.432,133704.0
2020-03-20 14:15:00,79.76,79.78,79.61,79.78,135850.0,66.432,66.4487,66.3071,66.4487,135850.0
2020-03-20 14:20:00,79.78,79.86,79.71,79.78,100666.0,66.4487,66.5153,66.3904,66.4487,100666.0
2020-03-20 14:25:00,79.79,79.79,79.42,79.42,277563.0,66.457,66.457,66.1488,66.1488,277563.0
2020-03-20 14:30:00,79.42,79.51,79.29,79.35,205164.0,66.1488,66.2238,66.0406,66.0905,205164.0
2020-03-20 14:35:00,79.34,79.43,79.32,79.41,89578.0,66.0822,66.1572,66.0656,66.1405,89578.0
2020-03-20 14:40:00,79.41,79.44,79.35,79.43,46143.0,66.1405,66.1655,66.0905,66.1572,46143.0
2020-03-20 14:45:00,79.43,79.44,79.32,79.32,80259.0,66.1572,66.1655,66.0656,66.0656,80259.0
2020-03-20 14:50:00,79.33,79.46,79.09,79.34,75552.0,66.0739,66.1822,65.874,66.0822,75552.0
2020-03-20 14:55:00,79.33,79.4,79.22,79.22,118053.0,66.0739,66.1322,65.9823,65.9823,118053.0
2020-03-20 15:00:00,79.22,79.34,79.15,79.26,142067.0,65.9823,66.0822,65.924,66.0156,142067.0
2020-03-20 15:05:00,79.26,79.4,79.25,79.36,69598.0,66.0156,66.1322,66.0073,66.0989,69598.0
2020-03-20 15:10:00,79.37,79.37,79.22,79.25,100279.0,66.1072,66.1072,65.9823,66.0073,100279.0
2020-03-20 15:15:00,79.24,79.27,78.95,78.96,126384.0,65.9989,66.0239,65.7574,65.7657,126384.0
2020-03-20 15:20:00,79.02,79.17,79.01,79.13,113408.0,65.8157,65.9406,65.8074,65.9073,113408.0
2020-03-20 15:25:00,79.13,79.24,79.08,79.24,99938.0,65.9073,65.9989,65.8657,65.9989,99938.0
2020-03-20 15:30:00,79.24,79.27,79.06,79.14,58916.0,65.9989,66.0239,65.849,65.9156,58916.0
2020-03-20 15:35:00,79.12,79.21,78.93,79.03,645313.0,65.899,65.9739,65.7407,65.824,645313.0
2020-03-20 15:40:00,79.03,79.22,79.01,79.15,110176.0,65.824,65.9823,65.8074,65.924,110176.0
2020-03-20 15:45:00,79.15,79.15,78.88,78.94,66019.0,65.924,65.924,65.6991,65.7491,66019.0
2020-03-20 15:50:00,78.94,79.17,78.89,79.12,106850.0,65.7491,65.9406,65.7074,65.899,106850.0
2020-03-20 15:55:00,79.17,79.17,78.86,78.98,53700.0,65.9406,65.9406,65.6824,65.7824,53700.0
2020-03-23 09:30:00,80.33,83.72,80.0,83.66,316060.0,66.9068,69.7303,66.6319,69.6803,316060.0
2020-03-23 09:35:00,83.59,83.66,82.66,83.02,171813.0,69.622,69.6803,68.8474,69.1473,171813.0
2020-03-23 09:40:00,82.91,83.68,82.89,83.44,340710.0,69.0557,69.697,69.039,69.4971,340710.0
2020-03-23 09:45:00,83.43,83.8,83.24,83.5,262801.0,69.4888,69.7969,69.3305,69.5471,262801.0
2020-03-23 09:50:00,83.52,83.55,83.08,83.52,153654.0,69.5637,69.5887,69.1973,69.5637,153654.0
2020-03-23 09:55:00,83.52,83.55,83.3,83.38,88991.0,69.5637,69.5887,69.3805,69.4471,88991.0
2020-03-23 10:00:00,83.27,83.46,83.27,83.36,269814.0,69.3555,69.5138,69.3555,69.4305,269814.0
2020-03-23 10:05:00,83.35,83.43,82.44,83.36,153220.0,69.4221,69.4888,68.6642,69.4305,153220.0
2020-03-23 10:10:00,83.36,83.49,83.22,83.3,199133.0,69.4305,69.5387,69.3139,69.3805,199133.0
2020-03-23 10:15:00,83.3,83.39,83.09,83.14,81883.0,69.3805,69.4555,69.2056,69.2472,81883.0
2020-03-23 10:20:00,83.15,83.37,83.03,83.3,53957.0,69.2556,69.4388,69.1556,69.3805,53957.0
2020-03-23 10:25:00,83.29,83.47,83.26,83.36,79239.0,69.3722,69.5221,69.3472,69.4305,79239.0
2020-03-23 10:30:00,83.32,83.37,83.21,83.23,45892.0,69.3971,69.4388,69.3055,69.3222,45892.0
2020-03-23 10:35:00,83.23,83.34,83.21,83.23,39432.0,69.3222,69.4138,69.3055,69.3222,39432.0
2020-03-23 10:40:00,83.24,83.4,83.22,83.4,32810.0,69.3305,69.4638,69.3139,69.4638,32810.0
2020-03-23 10:45:00,83.35,83.36,83.21,83.22,57391.0,69.4221,69.4305,69.3055,69.3139,57391.0
2020-03-23 10:50:00,83.23,83.24,83.03,83.04,59673.0,69.3222,69.3305,69.1556,69.1639,59673.0
2020-03-23 10:55:00,83.04,83.1,82.94,83.0,57700.0,69.1639,69.2139,69.0806,69.1306,57700.0
2020-03-23 11:00:00,82.98,83.1,82.94,83.0,52265.0,69.114,69.2139,69.0806,69.1306,52265.0
2020-03-23 11:05:00,83.01,83.03,82.96,82.98,22169.0,69.139,69.1556,69.0973,69.114,22169.0
2020-03-23 11:10:00,82.97,83.01,82.6,82.81,116415.0,69.1056,69.139,68.7975,68.9724,116415.0
2020-03-23 11:15:00,82.94,82.95,82.62,82.65,45867.0,69.0806,69.089,68.8141,68.8391,45867.0
2020-03-23 11:20:00,82.61,82.66,82.54,82.57,38597.0,68.8058,68.8474,68.7475,68.7725,38597.0
2020-03-23 11:25:00,82.55,82.6,82.09,82.33,59923.0,68.7558,68.7975,68.3727,68.5726,59923.0
2020-03-23 11:30:00,82.35,82.63,81.91,82.47,51976.0,68.5892,68.8224,68.2228,68.6892,51976.0
2020-03-23 11:35:00,82.47,82.5,82.21,82.27,29494.0,68.6892,68.7142,68.4726,68.5226,29494.0
2020-03-23 11:40:00,82.26,82.31,82.01,82.13,95517.0,68.5143,68.5559,68.3061,68.406,95517.0
2020-03-23 11:45:00,82.13,82.21,82.01,82.06,41091.0,68.406,68.4726,68.3061,68.3477,41091.0
2020-03-23 11:50:00,82.04,82.11,82.0,82.02,58406.0,68.331,68.3893,68.2977,68.3144,58406.0
2020-03-23 11:55:00,82.0,82.02,81.62,81.81,87236.0,68.2977,68.3144,67.9812,68.1395,87236.0
2020-03-23 12:00:00,81.83,82.13,81.83,82.05,23308.0,68.1561,68.406,68.1561,68.3394,23308.0
2020-03-23 12:05:00,82.09,82.15,81.97,81.98,23078.0,68.3727,68.4227,68.2727,68.2811,23078.0
2020-03-23 12:10:00,81.94,82.17,81.84,81.9,68813.0,68.2477,68.4393,68.1645,68.2144,68813.0
2020-03-23 12:15:00,81.94,82.17,81.85,82.11,166407.0,68.2477,68.4393,68.1728,68.3893,166407.0
2020-03-23 12:20:00,82.09,82.23,82.08,82.17,101929.0,68.3727,68.4893,68.3644,68.4393,101929.0
2020-03-23 12:25:00,82.16,82.31,82.05,82.2,124890.0,68.431,68.5559,68.3394,68.4643,124890.0
2020-03-23 12:30:00,82.19,82.22,81.91,82.03,135466.0,68.456,68.481,68.2228,68.3227,135466.0
2020-03-23 12:35:00,82.02,82.28,81.95,82.22,93868.0,68.3144,68.5309,68.2561,68.481,93868.0
2020-03-23 12:40:00,82.26,82.36,82.18,82.3,64605.0,68.5143,68.5976,68.4476,68.5476,64605.0
2020-03-23 12:45:00,82.31,82.65,82.29,82.6,53462.0,68.5559,68.8391,68.5393,68.7975,53462.0
2020-03-23 12:50:00,82.65,82.96,82.65,82.78,48457.0,68.8391,69.0973,68.8391,68.9474,48457.0
2020-03-23 12:55:00,82.79,82.87,82.72,82.83,197837.0,68.9557,69.0223,68.8974,68.989,197837.0
2020-03-23 13:00:00,82.83,82.87,82.77,82.84,83005.0,68.989,69.0223,68.9391,68.9974,83005.0
2020-03-23 13:05:00,82.82,82.85,82.75,82.8,164971.0,68.9807,69.0057,68.9224,68.964,164971.0
2020-03-23 13:10:00,82.81,82.98,82.81,82.98,90044.0,68.9724,69.114,68.9724,69.114,90044.0
2020-03-23 13:15:00,82.97,83.02,82.93,83.02,74457.0,69.1056,69.1473,69.0723,69.1473,74457.0
2020-03-23 13:20:00,83.0,83.05,82.85,82.87,39968.0,69.1306,69.1723,69.0057,69.0223,39968.0
2020-03-23 13:25:00,82.88,83.0,82.87,82.94,69346.0,69.0307,69.1306,69.0223,69.0806,69346.0
2020-03-23 13:30:00,82.88,83.1,82.85,83.01,82806.0,69.0307,69.2139,69.0057,69.139,82806.0
2020-03-23 13:35:00,83.02,83.03,82.91,82.95,81082.0,69.1473,69.1556,69.0557,69.089,81082.0
2020-03-23 13:40:00,82.9,83.08,82.71,82.9,104575.0,69.0473,69.1973,68.8891,69.0473,104575.0
2020-03-23 13:45:00,82.91,83.21,82.54,83.17,70035.0,69.0557,69.3055,68.7475,69.2722,70035.0
2020-03-23 13:50:00,83.12,83.25,82.96,83.0,115084.0,69.2306,69.3388,69.0973,69.1306,115084.0
2020-03-23 13:55:00,83.0,83.0,82.79,82.94,86316.0,69.1306,69.1306,68.9557,69.0806,86316.0
2020-03-23 14:00:00,82.96,82.99,82.86,82.92,18739.0,69.0973,69.1223,69.014,69.064,18739.0
2020-03-23 14:05:00,82.92,83.08,82.9,82.9,93406.0,69.064,69.1973,69.0473,69.0473,93406.0
2020-03-23 14:10:00,82.89,83.01,82.58,82.92,46534.0,69.039,69.139,68.7808,69.064,46534.0
2020-03-23 14:15:00,82.92,83.1,82.91,83.02,30073.0,69.064,69.2139,69.0557,69.1473,30073.0
2020-03-23 14:20:00,83.01,83.02,82.9,82.96,74291.0,69.139,69.1473,69.0473,69.0973,74291.0
2020-03-23 14:25:00,82.96,83.13,82.94,83.08,88399.0,69.0973,69.2389,69.0806,69.1973,88399.0
2020-03-23 14:30:00,83.09,83.16,82.96,83.04,29399.0,69.2056,69.2639,69.0973,69.1639,29399.0
2020-03-23 14:35:00,83.03,83.05,82.93,82.97,64087.0,69.1556,69.1723,69.0723,69.1056,64087.0
2020-03-23 14:40:00,82.97,83.14,82.94,83.04,40339.0,69.1056,69.2472,69.0806,69.1639,40339.0
2020-03-23 14:45:00,83.05,83.29,82.95,83.29,27684.0,69.1723,69.3722,69.089,69.3722,27684.0
2020-03-23 14:50:00,83.26,83.3,83.09,83.11,62759.0,69.3472,69.3805,69.2056,69.2222,62759.0
2020-03-23 14:55:00,83.13,83.22,82.98,83.05,239273.0,69.2389,69.3139,69.114,69.1723,239273.0
2020-03-23 15:00:00,83.03,83.11,82.83,83.09,255726.0,69.1556,69.2222,68.989,69.2056,255726.0
2020-03-23 15:05:00,83.09,83.11,82.97,83.03,128667.0,69.2056,69.2222,69.1056,69.1556,128667.0
2020-03-23 15:10:00,83.03,83.04,82.88,83.01,115054.0,69.1556,69.1639,69.0307,69.139,115054.0
2020-03-23 15:15:00,83.01,83.1,83.01,83.06,50829.0,69.139,69.2139,69.139,69.1806,50829.0
2020-03-23 15:20:00,83.05,83.09,82.99,83.0,106590.0,69.1723,69.2056,69.1223,69.1306,106590.0
2020-03-23 15:25:00,83.01,83.1,82.93,83.09,93764.0,69.139,69.2139,69.0723,69.2056,93764.0
2020-03-23 15:30:00,83.09,83.1,82.95,82.97,77215.0,69.2056,69.2139,69.089,69.1056,77215.0
2020-03-23 15:35:00,83.01,83.1,82.78,83.08,122441.0,69.139,69.2139,68.9474,69.1973,122441.0
2020-03-23 15:40:00,83.07,83.12,82.93,83.1,245505.0,69.1889,69.2306,69.0723,69.2139,245505.0
2020-03-23 15:45:00,83.1,83.23,83.06,83.11,213890.0,69.2139,69.3222,69.1806,69.2222,213890.0
2020-03-23 15:50:00,83.1,83.37,82.99,83.31,163889.0,69.2139,69.4388,69.1223,69.3888,163889.0
2020-03-23 15:55:00,83.31,83.38,82.97,83.11,88591.0,69.3888,69.4471,69.1056,69.2222,88591.0
2020-03-24 09:30:00,82.13,84.07,82.13,83.93,88311.0,68.406,70.0218,68.406,69.9052,88311.0
2020-03-24 09:35:00,83.95,84.28,83.93,84.28,22048.0,69.9219,70.1967,69.9052,70.1967,22048.0
2020-03-24 09:40:00,84.22,84.22,83.86,83.86,14143.0,70.1468,70.1468,69.8469,69.8469,14143.0
2020-03-24 09:45:00,83.87,84.03,83.82,83.95,33105.0,69.8552,69.9885,69.8136,69.9219,33105.0
2020-03-24 09:50:00,83.88,84.03,83.86,84.03,25359.0,69.8636,69.9885,69.8469,69.9885,25359.0
2020-03-24 09:55:00,84.01,84.01,83.92,83.96,29153.0,69.9719,69.9719,69.8969,69.9302,29153.0
2020-03-24 10:00:00,83.99,84.08,83.87,83.87,39913.0,69.9552,70.0302,69.8552,69.8552,39913.0
2020-03-24 10:05:00,83.9,84.48,83.89,84.08,65440.0,69.8802,70.3633,69.8719,70.0302,65440.0
2020-03-24 10:10:00,84.08,84.13,83.93,83.99,42275.0,70.0302,70.0718,69.9052,69.9552,42275.0
2020-03-24 10:15:00,84.01,84.23,83.97,84.05,60308.0,69.9719,70.1551,69.9385,70.0052,60308.0
2020-03-24 10:20:00,84.08,84.36,84.06,84.26,33838.0,70.0302,70.2634,70.0135,70.1801,33838.0
2020-03-24 10:25:00,84.22,84.38,84.15,84.35,29597.0,70.1468,70.28,70.0885,70.255,29597.0
2020-03-24 10:30:00,84.35,84.47,84.35,84.37,45346.0,70.255,70.355,70.255,70.2717,45346.0
2020-03-24 10:35:00,84.37,84.42,84.34,84.38,14603.0,70.2717,70.3133,70.2467,70.28,14603.0
2020-03-24 10:40:00,84.35,84.85,84.31,84.52,69269.0,70.255,70.6715,70.2217,70.3966,69269.0
2020-03-24 10:45:00,84.51,84.53,84.38,84.4,14571.0,70.3883,70.405,70.28,70.2967,14571.0
2020-03-24 10:50:00,84.42,84.57,84.37,84.45,15460.0,70.3133,70.4383,70.2717,70.3383,15460.0
2020-03-24 10:55:00,84.46,84.52,84.41,84.48,26199.0,70.3467,70.3966,70.305,70.3633,26199.0
2020-03-24 11:00:00,84.47,84.5,84.4,84.45,35581.0,70.355,70.38,70.2967,70.3383,35581.0
2020-03-24 11:05:00,84.47,84.53,84.44,84.51,29692.0,70.355,70.405,70.33,70.3883,29692.0
2020-03-24 11:10:00,84.49,84.58,84.4,84.52,45226.0,70.3716,70.4466,70.2967,70.3966,45226.0
2020-03-24 11:15:00,84.51,84.51,84.35,84.46,13046.0,70.3883,70.3883,70.255,70.3467,13046.0
2020-03-24 11:20:00,84.43,84.47,84.37,84.4,15906.0,70.3217,70.355,70.2717,70.2967,15906.0
2020-03-24 11:25:00,84.37,84.44,84.31,84.31,63957.0,70.2717,70.33,70.2217,70.2217,63957.0
2020-03-24 11:30:00,84.31,84.34,84.22,84.25,24289.0,70.2217,70.2467,70.1468,70.1717,24289.0
2020-03-24 11:35:00,84.21,84.47,84.21,84.42,27444.0,70.1384,70.355,70.1384,70.3133,27444.0
2020-03-24 11:40:00,84.42,84.54,84.41,84.52,25032.0,70.3133,70.4133,70.305,70.3966,25032.0
2020-03-24 11:45:00,84.52,84.54,84.37,84.43,22318.0,70.3966,70.4133,70.2717,70.3217,22318.0
2020-03-24 11:50:00,84.42,84.5,84.28,84.4,38540.0,70.3133,70.38,70.1967,70.2967,38540.0
2020-03-24 11:55:00,84.43,84.46,84.31,84.36,22706.0,70.3217,70.3467,70.2217,70.2634,22706.0
2020-03-24 12:00:00,84.35,84.38,84.11,84.11,52987.0,70.255,70.28,70.0551,70.0551,52987.0
2020-03-24 12:05:00,84.12,84.23,84.12,84.15,14504.0,70.0635,70.1551,70.0635,70.0885,14504.0
2020-03-24 12:10:00,84.15,84.35,84.11,84.26,38254.0,70.0885,70.255,70.0551,70.1801,38254.0
2020-03-24 12:15:00,84.26,84.27,84.04,84.07,45206.0,70.1801,70.1884,69.9968,70.0218,45206.0
2020-03-24 12:20:00,84.05,84.1,84.03,84.07,22600.0,70.0052,70.0468,69.9885,70.0218,22600.0
2020-03-24 12:25:00,84.05,84.09,83.89,84.03,21472.0,70.0052,70.0385,69.8719,69.9885,21472.0
2020-03-24 12:30:00,84.04,84.08,83.76,83.96,15114.0,69.9968,70.0302,69.7636,69.9302,15114.0
2020-03-24 12:35:00,83.93,83.95,83.82,83.86,35001.0,69.9052,69.9219,69.8136,69.8469,35001.0
2020-03-24 12:40:00,83.84,83.9,83.79,83.9,32050.0,69.8303,69.8802,69.7886,69.8802,32050.0
2020-03-24 12:45:00,83.87,83.89,83.67,83.68,13426.0,69.8552,69.8719,69.6887,69.697,13426.0
2020-03-24 12:50:00,83.68,83.73,83.57,83.57,19172.0,69.697,69.7386,69.6054,69.6054,19172.0
2020-03-24 12:55:00,83.53,83.68,83.52,83.59,29000.0,69.5721,69.697,69.5637,69.622,29000.0
2020-03-24 13:00:00,83.59,83.67,83.52,83.62,21818.0,69.622,69.6887,69.5637,69.647,21818.0
2020-03-24 13:05:00,83.56,83.58,83.42,83.5,30779.0,69.597,69.6137,69.4804,69.5471,30779.0
2020-03-24 13:10:00,83.49,83.53,83.42,83.49,14527.0,69.5387,69.5721,69.4804,69.5387,14527.0
2020-03-24 13:15:00,83.46,83.52,83.37,83.4,29756.0,69.5138,69.5637,69.4388,69.4638,29756.0
2020-03-24 13:20:00,83.39,83.48,83.34,83.46,18112.0,69.4555,69.5304,69.4138,69.5138,18112.0
2020-03-24 13:25:00,83.45,83.55,83.39,83.54,35748.0,69.5054,69.5887,69.4555,69.5804,35748.0
2020-03-24 13:30:00,83.54,83.61,83.46,83.48,14948.0,69.5804,69.6387,69.5138,69.5304,14948.0
2020-03-24 13:35:00,83.45,83.54,83.41,83.5,18031.0,69.5054,69.5804,69.4721,69.5471,18031.0
2020-03-24 13:40:00,83.51,83.51,83.4,83.44,57527.0,69.5554,69.5554,69.4638,69.4971,57527.0
2020-03-24 13:45:00,83.44,83.49,83.36,83.39,40920.0,69.4971,69.5387,69.4305,69.4555,40920.0
2020-03-24 13:50:00,83.39,83.4,83.17,83.21,29192.0,69.4555,69.4638,69.2722,69.3055,29192.0
2020-03-24 13:55:00,83.24,83.33,83.18,83.2,30237.0,69.3305,69.4055,69.2805,69.2972,30237.0
2020-03-24 14:00:00,83.21,83.22,83.14,83.16,29161.0,69.3055,69.3139,69.2472,69.2639,29161.0
2020-03-24 14:05:00,83.14,83.28,83.11,83.2,45015.0,69.2472,69.3638,69.2222,69.2972,45015.0
2020-03-24 14:10:00,83.17,83.24,83.02,83.02,29371.0,69.2722,69.3305,69.1473,69.1473,29371.0
2020-03-24 14:15:00,83.02,83.24,83.02,83.17,37991.0,69.1473,69.3305,69.1473,69.2722,37991.0
2020-03-24 14:20:00,83.13,83.18,83.06,83.1,11617.0,69.2389,69.2805,69.1806,69.2139,11617.0
2020-03-24 14:25:00,83.1,83.1,82.96,82.98,60304.0,69.2139,69.2139,69.0973,69.114,60304.0
2020-03-24 14:30:00,82.99,83.04,82.94,83.0,67977.0,69.1223,69.1639,69.0806,69.1306,67977.0
2020-03-24 14:35:00,83.0,83.08,82.99,83.03,43915.0,69.1306,69.1973,69.1223,69.1556,43915.0
2020-03-24 14:40:00,83.03,83.05,82.95,82.97,42472.0,69.1556,69.1723,69.089,69.1056,42472.0
2020-03-24 14:45:00,82.97,82.99,82.79,82.84,36406.0,69.1056,69.1223,68.9557,68.9974,36406.0
2020-03-24 14:50:00,82.84,82.91,82.76,82.87,39227.0,68.9974,69.0557,68.9307,69.0223,39227.0
2020-03-24 14:55:00,82.83,82.98,82.78,82.95,56537.0,68.989,69.114,68.9474,69.089,56537.0
2020-03-24 15:00:00,82.93,82.97,82.8,82.89,102060.0,69.0723,69.1056,68.964,69.039,102060.0
2020-03-24 15:05:00,82.89,82.94,82.82,82.92,24848.0,69.039,69.0806,68.9807,69.064,24848.0
2020-03-24 15:10:00,82.91,82.95,82.84,82.9,34578.0,69.0557,69.089,68.9974,69.0473,34578.0
2020-03-24 15:15:00,82.88,82.89,82.75,82.83,23601.0,69.0307,69.039,68.9224,68.989,23601.0
2020-03-24 15:20:00,82.86,82.86,82.51,82.73,45661.0,69.014,69.014,68.7225,68.9057,45661.0
2020-03-24 15:25:00,82.75,82.84,82.74,82.81,50741.0,68.9224,68.9974,68.9141,68.9724,50741.0
2020-03-24 15:30:00,82.84,82.97,82.83,82.9,105334.0,68.9974,69.1056,68.989,69.0473,105334.0
2020-03-24 15:35:00,82.92,83.08,82.88,83.0,45458.0,69.064,69.1973,69.0307,69.1306,45458.0
2020-03-24 15:40:00,83.01,83.01,82.9,82.99,73873.0,69.139,69.139,69.0473,69.1223,73873.0
2020-03-24 15:45:00,82.98,83.24,82.98,83.2,195168.0,69.114,69.3305,69.114,69.2972,195168.0
2020-03-24 15:50:00,83.2,83.32,83.12,83.26,173551.0,69.2972,69.3971,69.2306,69.3472,173551.0
2020-03-24 15:55:00,83.23,83.69,83.23,83.45,85524.0,69.3222,69.7053,69.3222,69.5054,85524.0
2020-03-25 09:30:00,84.01,84.37,84.0,84.26,42349.0,69.9719,70.2717,69.9635,70.1801,42349.0
2020-03-25 09:35:00,84.31,84.84,84.23,84.47,70441.0,70.2217,70.6632,70.1551,70.355,70441.0
2020-03-25 09:40:00,84.46,84.69,84.4,84.65,66604.0,70.3467,70.5382,70.2967,70.5049,66604.0
2020-03-25 09:45:00,84.63,84.81,84.61,84.67,31082.0,70.4882,70.6382,70.4716,70.5216,31082.0
2020-03-25 09:50:00,84.65,84.89,84.38,84.38,49301.0,70.5049,70.7048,70.28,70.28,49301.0
2020-03-25 09:55:00,84.41,84.68,84.33,84.4,25644.0,70.305,70.5299,70.2384,70.2967,25644.0
2020-03-25 10:00:00,84.42,84.43,84.06,84.13,12920.0,70.3133,70.3217,70.0135,70.0718,12920.0
2020-03-25 10:05:00,84.13,84.37,84.13,84.34,10691.0,70.0718,70.2717,70.0718,70.2467,10691.0
2020-03-25 10:10:00,84.33,84.39,84.3,84.34,66661.0,70.2384,70.2884,70.2134,70.2467,66661.0
2020-03-25 10:15:00,84.35,84.37,84.19,84.23,43070.0,70.255,70.2717,70.1218,70.1551,43070.0
2020-03-25 10:20:00,84.24,84.46,84.24,84.42,60528.0,70.1634,70.3467,70.1634,70.3133,60528.0
2020-03-25 10:25:00,84.41,84.41,84.29,84.32,46634.0,70.305,70.305,70.2051,70.23,46634.0
2020-03-25 10:30:00,84.33,84.43,84.29,84.42,75570.0,70.2384,70.3217,70.2051,70.3133,75570.0
2020-03-25 10:35:00,84.41,84.48,84.37,84.41,32872.0,70.305,70.3633,70.2717,70.305,32872.0
2020-03-25 10:40:00,84.42,84.54,84.38,84.49,27293.0,70.3133,70.4133,70.28,70.3716,27293.0
2020-03-25 10:45:00,84.52,84.59,84.38,84.42,33922.0,70.3966,70.4549,70.28,70.3133,33922.0
2020-03-25 10:50:00,84.42,84.55,84.39,84.39,25917.0,70.3133,70.4216,70.2884,70.2884,25917.0
2020-03-25 10:55:00,84.39,84.52,84.34,84.46,26174.0,70.2884,70.3966,70.2467,70.3467,26174.0
2020-03-25 11:00:00,84.3,84.45,84.2,84.36,38806.0,70.2134,70.3383,70.1301,70.2634,38806.0
2020-03-25 11:05:00,84.38,84.49,84.36,84.46,31669.0,70.28,70.3716,70.2634,70.3467,31669.0
2020-03-25 11:10:00,84.47,84.58,84.4,84.44,44841.0,70.355,70.4466,70.2967,70.33,44841.0
2020-03-25 11:15:00,84.44,84.52,84.41,84.5,20207.0,70.33,70.3966,70.305,70.38,20207.0
2020-03-25 11:20:00,84.51,84.53,84.4,84.48,14139.0,70.3883,70.405,70.2967,70.3633,14139.0
2020-03-25 11:25:00,84.46,84.55,84.45,84.5,24622.0,70.3467,70.4216,70.3383,70.38,24622.0
2020-03-25 11:30:00,84.51,84.53,84.43,84.46,32596.0,70.3883,70.405,70.3217,70.3467,32596.0
2020-03-25 11:35:00,84.48,84.48,84.41,84.43,34981.0,70.3633,70.3633,70.305,70.3217,34981.0
2020-03-25 11:40:00,84.42,84.45,84.36,84.45,38200.0,70.3133,70.3383,70.2634,70.3383,38200.0
2020-03-25 11:45:00,84.45,84.68,84.4,84.58,82013.0,70.3383,70.5299,70.2967,70.4466,82013.0
2020-03-25 11:50:00,84.56,84.67,84.53,84.64,53517.0,70.4299,70.5216,70.405,70.4966,53517.0
2020-03-25 11:55:00,84.65,84.75,84.63,84.67,43760.0,70.5049,70.5882,70.4882,70.5216,43760.0
2020-03-25 12:00:00,84.65,84.73,84.64,84.69,44272.0,70.5049,70.5715,70.4966,70.5382,44272.0
2020-03-25 12:05:00,84.68,84.75,84.67,84.7,19444.0,70.5299,70.5882,70.5216,70.5466,19444.0
2020-03-25 12:10:00,84.71,84.73,84.64,84.66,29791.0,70.5549,70.5715,70.4966,70.5132,29791.0
2020-03-25 12:15:00,84.67,84.82,84.66,84.8,48562.0,70.5216,70.6465,70.5132,70.6298,48562.0
2020-03-25 12:20:00,84.8,84.99,84.79,84.96,28526.0,70.6298,70.7881,70.6215,70.7631,28526.0
2020-03-25 12:25:00,84.98,85.13,84.96,85.11,51410.0,70.7798,70.9047,70.7631,70.888,51410.0
2020-03-25 12:30:00,85.1,85.11,84.98,85.06,45407.0,70.8797,70.888,70.7798,70.8464,45407.0
2020-03-25 12:35:00,85.04,85.13,84.92,85.12,18476.0,70.8297,70.9047,70.7298,70.8964,18476.0
2020-03-25 12:40:00,85.13,85.18,85.08,85.16,24535.0,70.9047,70.9463,70.8631,70.9297,24535.0
2020-03-25 12:45:00,85.15,85.21,85.09,85.09,190561.0,70.9214,70.9713,70.8714,70.8714,190561.0
2020-03-25 12:50:00,85.1,85.16,85.03,85.05,23672.0,70.8797,70.9297,70.8214,70.8381,23672.0
2020-03-25 12:55:00,85.05,85.13,85.02,85.1,35253.0,70.8381,70.9047,70.8131,70.8797,35253.0
2020-03-25 13:00:00,85.09,85.27,85.09,85.26,20328.0,70.8714,71.0213,70.8714,71.013,20328.0
2020-03-25 13:05:00,85.25,85.3,85.22,85.28,50906.0,71.0046,71.0463,70.9797,71.0296,50906.0
2020-03-25 13:10:00,85.28,85.42,85.27,85.37,53247.0,71.0296,71.1462,71.0213,71.1046,53247.0
2020-03-25 13:15:00,85.36,85.41,85.32,85.35,38768.0,71.0963,71.1379,71.0629,71.0879,38768.0
2020-03-25 13:20:00,85.34,85.42,85.34,85.36,26102.0,71.0796,71.1462,71.0796,71.0963,26102.0
2020-03-25 13:25:00,85.37,85.37,85.29,85.31,45488.0,71.1046,71.1046,71.038,71.0546,45488.0
2020-03-25 13:30:00,85.3,85.49,85.25,85.45,68795.0,71.0463,71.2045,71.0046,71.1712,68795.0
2020-03-25 13:35:00,85.45,85.67,85.38,85.46,28493.0,71.1712,71.3545,71.1129,71.1796,28493.0
2020-03-25 13:40:00,85.46,85.66,85.46,85.66,34591.0,71.1796,71.3461,71.1796,71.3461,34591.0
2020-03-25 13:45:00,85.67,85.98,85.6,85.72,101138.0,71.3545,71.6127,71.2962,71.3961,101138.0
2020-03-25 13:50:00,85.71,85.85,85.67,85.68,45849.0,71.3878,71.5044,71.3545,71.3628,45849.0
2020-03-25 13:55:00,85.66,85.75,85.59,85.65,38041.0,71.3461,71.4211,71.2878,71.3378,38041.0
2020-03-25 14:00:00,85.63,85.68,85.53,85.58,52767.0,71.3211,71.3628,71.2379,71.2795,52767.0
2020-03-25 14:05:00,85.57,85.57,85.22,85.41,53974.0,71.2712,71.2712,70.9797,71.1379,53974.0
2020-03-25 14:10:00,85.44,85.56,85.43,85.54,41764.0,71.1629,71.2628,71.1546,71.2462,41764.0
2020-03-25 14:15:00,85.55,85.64,85.54,85.62,31314.0,71.2545,71.3295,71.2462,71.3128,31314.0
2020-03-25 14:20:00,85.62,85.67,85.57,85.62,35681.0,71.3128,71.3545,71.2712,71.3128,35681.0
2020-03-25 14:25:00,85.6,85.6,85.47,85.54,25806.0,71.2962,71.2962,71.1879,71.2462,25806.0
2020-03-25 14:30:00,85.54,85.55,85.36,85.51,43227.0,71.2462,71.2545,71.0963,71.2212,43227.0
2020-03-25 14:35:00,85.55,85.71,85.52,85.69,65433.0,71.2545,71.3878,71.2295,71.3711,65433.0
2020-03-25 14:40:00,85.68,85.75,85.62,85.74,43797.0,71.3628,71.4211,71.3128,71.4128,43797.0
2020-03-25 14:45:00,85.75,85.85,85.74,85.8,30303.0,71.4211,71.5044,71.4128,71.4627,30303.0
2020-03-25 14:50:00,85.82,85.85,85.69,85.73,26447.0,71.4794,71.5044,71.3711,71.4044,26447.0
2020-03-25 14:55:00,85.77,86.02,85.76,85.94,25699.0,71.4378,71.646,71.4294,71.5793,25699.0
2020-03-25 15:00:00,85.96,86.03,85.83,85.99,49270.0,71.596,71.6543,71.4877,71.621,49270.0
2020-03-25 15:05:00,86.0,86.05,85.95,86.05,25598.0,71.6293,71.671,71.5877,71.671,25598.0
2020-03-25 15:10:00,86.03,86.03,85.89,85.9,29477.0,71.6543,71.6543,71.5377,71.546,29477.0
2020-03-25 15:15:00,85.89,85.94,85.83,85.89,62018.0,71.5377,71.5793,71.4877,71.5377,62018.0
2020-03-25 15:20:00,85.89,86.0,85.86,85.99,39653.0,71.5377,71.6293,71.5127,71.621,39653.0
2020-03-25 15:25:00,85.99,86.05,85.9,86.03,41851.0,71.621,71.671,71.546,71.6543,41851.0
2020-03-25 15:30:00,86.06,86.4,86.06,86.33,52381.0,71.6793,71.9625,71.6793,71.9042,52381.0
2020-03-25 15:35:00,86.33,86.56,86.32,86.41,219627.0,71.9042,72.0957,71.8958,71.9708,219627.0
2020-03-25 15:40:00,86.41,86.44,86.23,86.24,37135.0,71.9708,71.9958,71.8209,71.8292,37135.0
2020-03-25 15:45:00,86.23,86.24,85.57,85.71,102651.0,71.8209,71.8292,71.2712,71.3878,102651.0
2020-03-25 15:50:00,85.71,85.95,85.54,85.95,204863.0,71.3878,71.5877,71.2462,71.5877,204863.0
2020-03-25 15:55:00,85.96,86.14,85.89,85.96,92902.0,71.596,71.7459,71.5377,71.596,92902.0
2020-03-26 09:30:00,85.51,86.5,85.51,85.88,52495.0,71.2212,72.0458,71.2212,71.5294,52495.0
2020-03-26 09:35:00,85.94,86.02,85.75,85.88,66562.0,71.5793,71.646,71.4211,71.5294,66562.0
2020-03-26 09:40:00,85.91,86.3,85.82,86.1,254588.0,71.5544,71.8792,71.4794,71.7126,254588.0
2020-03-26 09:45:00,86.06,86.06,85.84,85.89,26486.0,71.6793,71.6793,71.4961,71.5377,26486.0
2020-03-26 09:50:00,85.89,86.03,85.78,85.93,42469.0,71.5377,71.6543,71.4461,71.571,42469.0
2020-03-26 09:55:00,85.93,86.11,85.87,85.92,26868.0,71.571,71.7209,71.521,71.5627,26868.0
2020-03-26 10:00:00,85.96,85.96,85.82,85.84,22652.0,71.596,71.596,71.4794,71.4961,22652.0
2020-03-26 10:05:00,85.84,85.99,85.84,85.98,35643.0,71.4961,71.621,71.4961,71.6127,35643.0
2020-03-26 10:10:00,85.98,85.99,85.76,85.76,43245.0,71.6127,71.621,71.4294,71.4294,43245.0
2020-03-26 10:15:00,85.72,85.87,85.65,85.87,12608.0,71.3961,71.521,71.3378,71.521,12608.0
2020-03-26 10:20:00,85.88,85.91,85.7,85.78,34263.0,71.5294,71.5544,71.3794,71.4461,34263.0
2020-03-26 10:25:00,85.8,85.8,85.61,85.68,22375.0,71.4627,71.4627,71.3045,71.3628,22375.0
2020-03-26 10:30:00,85.68,85.8,85.62,85.79,24915.0,71.3628,71.4627,71.3128,71.4544,24915.0
2020-03-26 10:35:00,85.78,85.81,85.62,85.62,15308.0,71.4461,71.4711,71.3128,71.3128,15308.0
2020-03-26 10:40:00,85.63,85.77,85.5,85.77,14391.0,71.3211,71.4378,71.2129,71.4378,14391.0
2020-03-26 10:45:00,85.77,85.82,85.59,85.6,110699.0,71.4378,71.4794,71.2878,71.2962,110699.0
2020-03-26 10:50:00,85.59,85.7,85.57,85.68,13181.0,71.2878,71.3794,71.2712,71.3628,13181.0
2020-03-26 10:55:00,85.66,85.76,85.63,85.71,55140.0,71.3461,71.4294,71.3211,71.3878,55140.0
2020-03-26 11:00:00,85.72,85.77,85.67,85.77,40438.0,71.3961,71.4378,71.3545,71.4378,40438.0
2020-03-26 11:05:00,85.76,85.79,85.67,85.7,65101.0,71.4294,71.4544,71.3545,71.3794,65101.0
2020-03-26 11:10:00,85.67,85.72,85.54,85.54,79540.0,71.3545,71.3961,71.2462,71.2462,79540.0
2020-03-26 11:15:00,85.55,85.69,85.55,85.69,14813.0,71.2545,71.3711,71.2545,71.3711,14813.0
2020-03-26 11:20:00,85.69,85.73,85.48,85.48,40266.0,71.3711,71.4044,71.1962,71.1962,40266.0
2020-03-26 11:25:00,85.51,85.51,85.19,85.43,67849.0,71.2212,71.2212,70.9547,71.1546,67849.0
2020-03-26 11:30:00,85.41,85.55,85.4,85.53,30829.0,71.1379,71.2545,71.1296,71.2379,30829.0
2020-03-26 11:35:00,85.54,85.61,85.52,85.61,9939.0,71.2462,71.3045,71.2295,71.3045,9939.0
2020-03-26 11:40:00,85.57,85.67,85.55,85.66,10129.0,71.2712,71.3545,71.2545,71.3461,10129.0
2020-03-26 11:45:00,85.65,85.66,85.58,85.61,30362.0,71.3378,71.3461,71.2795,71.3045,30362.0
2020-03-26 11:50:00,85.61,85.76,85.6,85.73,22828.0,71.3045,71.4294,71.2962,71.4044,22828.0
2020-03-26 11:55:00,85.72,85.72,85.5,85.56,136969.0,71.3961,71.3961,71.2129,71.2628,136969.0
2020-03-26 12:00:00,85.54,85.75,85.54,85.64,94366.0,71.2462,71.4211,71.2462,71.3295,94366.0
2020-03-26 12:05:00,85.65,85.79,85.65,85.76,29729.0,71.3378,71.4544,71.3378,71.4294,29729.0
2020-03-26 12:10:00,85.74,85.81,85.72,85.77,9182.0,71.4128,71.4711,71.3961,71.4378,9182.0
2020-03-26 12:15:00,85.77,85.8,85.74,85.77,13652.0,71.4378,71.4627,71.4128,71.4378,13652.0
2020-03-26 12:20:00,85.76,86.02,85.73,86.0,31510.0,71.4294,71.646,71.4044,71.6293,31510.0
2020-03-26 12:25:00,86.0,86.07,85.94,86.01,34053.0,71.6293,71.6876,71.5793,71.6376,34053.0
2020-03-26 12:30:00,86.01,86.06,85.99,85.99,10453.0,71.6376,71.6793,71.621,71.621,10453.0
2020-03-26 12:35:00,85.99,86.01,85.88,85.95,29040.0,71.621,71.6376,71.5294,71.5877,29040.0
2020-03-26 12:40:00,85.94,85.97,85.8,85.86,40906.0,71.5793,71.6043,71.4627,71.5127,40906.0
2020-03-26 12:45:00,85.85,85.86,85.75,85.83,39598.0,71.5044,71.5127,71.4211,71.4877,39598.0
2020-03-26 12:50:00,85.84,85.9,85.79,85.81,49404.0,71.4961,71.546,71.4544,71.4711,49404.0
2020-03-26 12:55:00,85.81,85.88,85.74,85.88,50121.0,71.4711,71.5294,71.4128,71.5294,50121.0
2020-03-26 13:00:00,85.88,85.97,85.84,85.97,33507.0,71.5294,71.6043,71.4961,71.6043,33507.0
2020-03-26 13:05:00,85.98,86.03,85.89,85.9,17498.0,71.6127,71.6543,71.5377,71.546,17498.0
2020-03-26 13:10:00,85.89,85.95,85.82,85.82,22596.0,71.5377,71.5877,71.4794,71.4794,22596.0
2020-03-26 13:15:00,85.84,85.84,85.73,85.77,15621.0,71.4961,71.4961,71.4044,71.4378,15621.0
2020-03-26 13:20:00,85.75,85.78,85.57,85.69,30210.0,71.4211,71.4461,71.2712,71.3711,30210.0
2020-03-26 13:25:00,85.68,85.69,85.61,85.63,7491.0,71.3628,71.3711,71.3045,71.3211,7491.0
2020-03-26 13:30:00,85.64,85.65,85.52,85.58,21119.0,71.3295,71.3378,71.2295,71.2795,21119.0
2020-03-26 13:35:00,85.58,85.72,85.58,85.72,9241.0,71.2795,71.3961,71.2795,71.3961,9241.0
2020-03-26 13:40:00,85.7,85.82,85.7,85.81,15545.0,71.3794,71.4794,71.3794,71.4711,15545.0
2020-03-26 13:45:00,85.82,85.82,85.73,85.76,8060.0,71.4794,71.4794,71.4044,71.4294,8060.0
2020-03-26 13:50:00,85.77,85.83,85.7,85.71,63369.0,71.4378,71.4877,71.3794,71.3878,63369.0
2020-03-26 13:55:00,85.68,85.72,85.66,85.69,13275.0,71.3628,71.3961,71.3461,71.3711,13275.0
2020-03-26 14:00:00,85.67,85.76,85.65,85.73,10035.0,71.3545,71.4294,71.3378,71.4044,10035.0
2020-03-26 14:05:00,85.75,85.77,85.62,85.65,6798.0,71.4211,71.4378,71.3128,71.3378,6798.0
2020-03-26 14:10:00,85.67,85.82,85.66,85.76,24913.0,71.3545,71.4794,71.3461,71.4294,24913.0
2020-03-26 14:15:00,85.77,85.81,85.65,85.79,21648.0,71.4378,71.4711,71.3378,71.4544,21648.0
2020-03-26 14:20:00,85.79,85.82,85.69,85.78,24931.0,71.4544,71.4794,71.3711,71.4461,24931.0
2020-03-26 14:25:00,85.8,85.84,85.77,85.8,39463.0,71.4627,71.4961,71.4378,71.4627,39463.0
2020-03-26 14:30:00,85.8,85.92,85.8,85.87,59991.0,71.4627,71.5627,71.4627,71.521,59991.0
2020-03-26 14:35:00,85.87,85.94,85.86,85.9,17280.0,71.521,71.5793,71.5127,71.546,17280.0
2020-03-26 14:40:00,85.9,85.95,85.87,85.89,34199.0,71.546,71.5877,71.521,71.5377,34199.0
2020-03-26 14:45:00,85.88,86.01,85.88,85.98,56484.0,71.5294,71.6376,71.5294,71.6127,56484.0
2020-03-26 14:50:00,85.98,86.01,85.96,85.97,42048.0,71.6127,71.6376,71.596,71.6043,42048.0
2020-03-26 14:55:00,85.97,86.08,85.93,85.96,38639.0,71.6043,71.696,71.571,71.596,38639.0
2020-03-26 15:00:00,85.95,85.99,85.88,85.91,66147.0,71.5877,71.621,71.5294,71.5544,66147.0
2020-03-26 15:05:00,85.91,85.94,85.85,85.91,67206.0,71.5544,71.5793,71.5044,71.5544,67206.0
2020-03-26 15:10:00,85.91,85.99,85.89,85.94,55672.0,71.5544,71.621,71.5377,71.5793,55672.0
2020-03-26 15:15:00,85.94,86.05,85.94,86.04,67099.0,71.5793,71.671,71.5793,71.6626,67099.0
2020-03-26 15:20:00,86.04,86.22,86.02,86.12,40165.0,71.6626,71.8126,71.646,71.7293,40165.0
2020-03-26 15:25:00,86.11,86.16,86.09,86.12,46308.0,71.7209,71.7626,71.7043,71.7293,46308.0
2020-03-26 15:30:00,86.12,86.17,86.08,86.15,56153.0,71.7293,71.7709,71.696,71.7543,56153.0
2020-03-26 15:35:00,86.14,86.16,86.03,86.12,57007.0,71.7459,71.7626,71.6543,71.7293,57007.0
2020-03-26 15:40:00,86.13,86.16,86.11,86.12,36195.0,71.7376,71.7626,71.7209,71.7293,36195.0
2020-03-26 15:45:00,86.13,86.15,86.08,86.12,47662.0,71.7376,71.7543,71.696,71.7293,47662.0
2020-03-26 15:50:00,86.11,86.28,86.11,86.16,33174.0,71.7209,71.8625,71.7209,71.7626,33174.0
2020-03-26 15:55:00,86.17,86.31,86.07,86.07,26420.0,71.7709,71.8875,71.6876,71.6876,26420.0
2020-03-27 09:30:00,85.82,86.03,85.61,86.02,39138.0,71.4794,71.6543,71.3045,71.646,39138.0
2020-03-27 09:35:00,86.0,86.35,85.94,86.01,40048.0,71.6293,71.9208,71.5793,71.6376,40048.0
2020-03-27 09:40:00,85.92,85.95,85.75,85.75,15151.0,71.5627,71.5877,71.4211,71.4211,15151.0
2020-03-27 09:45:00,85.72,85.75,85.68,85.74,11832.0,71.3961,71.4211,71.3628,71.4128,11832.0
2020-03-27 09:50:00,85.77,85.86,85.71,85.74,44600.0,71.4378,71.5127,71.3878,71.4128,44600.0
2020-03-27 09:55:00,85.74,85.83,85.74,85.76,14940.0,71.4128,71.4877,71.4128,71.4294,14940.0
2020-03-27 10:00:00,85.76,85.78,85.67,85.74,19865.0,71.4294,71.4461,71.3545,71.4128,19865.0
2020-03-27 10:05:00,85.77,85.87,85.75,85.77,21369.0,71.4378,71.521,71.4211,71.4378,21369.0
2020-03-27 10:10:00,85.8,85.83,85.63,85.67,43385.0,71.4627,71.4877,71.3211,71.3545,43385.0
2020-03-27 10:15:00,85.67,85.67,85.32,85.35,69142.0,71.3545,71.3545,71.0629,71.0879,69142.0
2020-03-27 10:20:00,85.34,85.35,85.17,85.2,66574.0,71.0796,71.0879,70.938,70.963,66574.0
2020-03-27 10:25:00,85.23,85.3,85.17,85.23,32118.0,70.988,71.0463,70.938,70.988,32118.0
2020-03-27 10:30:00,85.24,85.28,85.03,85.09,35390.0,70.9963,71.0296,70.8214,70.8714,35390.0
2020-03-27 10:35:00,85.06,85.14,84.93,85.14,63304.0,70.8464,70.913,70.7381,70.913,63304.0
2020-03-27 10:40:00,85.13,85.24,85.11,85.15,44880.0,70.9047,70.9963,70.888,70.9214,44880.0
2020-03-27 10:45:00,85.15,85.19,85.04,85.18,18394.0,70.9214,70.9547,70.8297,70.9463,18394.0
2020-03-27 10:50:00,85.21,85.21,85.12,85.19,21688.0,70.9713,70.9713,70.8964,70.9547,21688.0
2020-03-27 10:55:00,85.21,85.51,85.2,85.48,25334.0,70.9713,71.2212,70.963,71.1962,25334.0
2020-03-27 11:00:00,85.48,85.57,85.48,85.5,16604.0,71.1962,71.2712,71.1962,71.2129,16604.0
2020-03-27 11:05:00,85.52,85.56,85.46,85.54,38820.0,71.2295,71.2628,71.1796,71.2462,38820.0
2020-03-27 11:10:00,85.57,85.6,84.95,85.45,89214.0,71.2712,71.2962,70.7548,71.1712,89214.0
2020-03-27 11:15:00,85.48,85.56,85.43,85.53,29573.0,71.1962,71.2628,71.1546,71.2379,29573.0
2020-03-27 11:20:00,85.51,85.54,85.42,85.47,9672.0,71.2212,71.2462,71.1462,71.1879,9672.0
2020-03-27 11:25:00,85.47,85.5,85.41,85.43,28312.0,71.1879,71.2129,71.1379,71.1546,28312.0
2020-03-27 11:30:00,85.43,85.49,85.37,85.44,7286.0,71.1546,71.2045,71.1046,71.1629,7286.0
2020-03-27 11:35:00,85.45,85.46,85.41,85.42,16399.0,71.1712,71.1796,71.1379,71.1462,16399.0
2020-03-27 11:40:00,85.42,85.64,85.37,85.51,112255.0,71.1462,71.3295,71.1046,71.2212,112255.0
2020-03-27 11:45:00,85.51,85.51,85.37,85.4,13628.0,71.2212,71.2212,71.1046,71.1296,13628.0
2020-03-27 11:50:00,85.44,85.52,85.42,85.52,13519.0,71.1629,71.2295,71.1462,71.2295,13519.0
2020-03-27 11:55:00,85.49,85.49,85.37,85.4,21396.0,71.2045,71.2045,71.1046,71.1296,21396.0
2020-03-27 12:00:00,85.42,85.48,85.39,85.41,13916.0,71.1462,71.1962,71.1213,71.1379,13916.0
2020-03-27 12:05:00,85.41,85.5,85.37,85.4,13564.0,71.1379,71.2129,71.1046,71.1296,13564.0
2020-03-27 12:10:00,85.39,85.49,85.39,85.43,14893.0,71.1213,71.2045,71.1213,71.1546,14893.0
2020-03-27 12:15:00,85.42,85.53,85.4,85.52,13001.0,71.1462,71.2379,71.1296,71.2295,13001.0
2020-03-27 12:20:00,85.52,85.52,85.44,85.46,15899.0,71.2295,71.2295,71.1629,71.1796,15899.0
2020-03-27 12:25:00,85.46,85.53,85.46,85.47,14074.0,71.1796,71.2379,71.1796,71.1879,14074.0
2020-03-27 12:30:00,85.48,85.55,85.46,85.53,36298.0,71.1962,71.2545,71.1796,71.2379,36298.0
2020-03-27 12:35:00,85.54,85.65,85.53,85.61,41351.0,71.2462,71.3378,71.2379,71.3045,41351.0
2020-03-27 12:40:00,85.63,85.63,85.57,85.59,22768.0,71.3211,71.3211,71.2712,71.2878,22768.0
2020-03-27 12:45:00,85.59,85.64,85.59,85.63,17673.0,71.2878,71.3295,71.2878,71.3211,17673.0
2020-03-27 12:50:00,85.63,85.72,85.57,85.66,26550.0,71.3211,71.3961,71.2712,71.3461,26550.0
2020-03-27 12:55:00,85.66,85.75,85.6,85.73,20538.0,71.3461,71.4211,71.2962,71.4044,20538.0
2020-03-27 13:00:00,85.73,85.82,85.7,85.81,30011.0,71.4044,71.4794,71.3794,71.4711,30011.0
2020-03-27 13:05:00,85.8,85.81,85.73,85.73,31460.0,71.4627,71.4711,71.4044,71.4044,31460.0
2020-03-27 13:10:00,85.73,85.75,85.62,85.63,31540.0,71.4044,71.4211,71.3128,71.3211,31540.0
2020-03-27 13:15:00,85.63,85.72,85.6,85.72,19545.0,71.3211,71.3961,71.2962,71.3961,19545.0
2020-03-27 13:20:00,85.7,85.71,85.65,85.65,14984.0,71.3794,71.3878,71.3378,71.3378,14984.0
2020-03-27 13:25:00,85.65,85.69,85.55,85.56,18799.0,71.3378,71.3711,71.2545,71.2628,18799.0
2020-03-27 13:30:00,85.56,85.72,85.51,85.68,27414.0,71.2628,71.3961,71.2212,71.3628,27414.0
2020-03-27 13:35:00,85.68,85.69,85.6,85.68,7965.0,71.3628,71.3711,71.2962,71.3628,7965.0
2020-03-27 13:40:00,85.69,85.74,85.57,85.62,28276.0,71.3711,71.4128,71.2712,71.3128,28276.0
2020-03-27 13:45:00,85.62,85.68,85.55,85.63,38063.0,71.3128,71.3628,71.2545,71.3211,38063.0
2020-03-27 13:50:00,85.63,85.75,85.54,85.68,26194.0,71.3211,71.4211,71.2462,71.3628,26194.0
2020-03-27 13:55:00,85.68,85.74,85.65,85.7,26546.0,71.3628,71.4128,71.3378,71.3794,26546.0
2020-03-27 14:00:00,85.69,85.71,85.58,85.58,22455.0,71.3711,71.3878,71.2795,71.2795,22455.0
2020-03-27 14:05:00,85.57,85.75,85.53,85.67,62017.0,71.2712,71.4211,71.2379,71.3545,62017.0
2020-03-27 14:10:00,85.66,85.68,85.61,85.66,29237.0,71.3461,71.3628,71.3045,71.3461,29237.0
2020-03-27 14:15:00,85.67,85.73,85.58,85.65,48486.0,71.3545,71.4044,71.2795,71.3378,48486.0
2020-03-27 14:20:00,85.62,85.64,85.55,85.57,22640.0,71.3128,71.3295,71.2545,71.2712,22640.0
2020-03-27 14:25:00,85.58,85.68,85.58,85.68,23053.0,71.2795,71.3628,71.2795,71.3628,23053.0
2020-03-27 14:30:00,85.67,85.71,85.61,85.69,13084.0,71.3545,71.3878,71.3045,71.3711,13084.0
2020-03-27 14:35:00,85.67,85.67,85.59,85.59,17842.0,71.3545,71.3545,71.2878,71.2878,17842.0
2020-03-27 14:40:00,85.59,85.64,85.44,85.44,19241.0,71.2878,71.3295,71.1629,71.1629,19241.0
2020-03-27 14:45:00,85.45,85.55,85.42,85.51,41286.0,71.1712,71.2545,71.1462,71.2212,41286.0
2020-03-27 14:50:00,85.52,85.61,85.46,85.56,48740.0,71.2295,71.3045,71.1796,71.2628,48740.0
2020-03-27 14:55:00,85.56,85.61,85.53,85.59,46749.0,71.2628,71.3045,71.2379,71.2878,46749.0
2020-03-27 15:00:00,85.6,85.71,85.58,85.67,50651.0,71.2962,71.3878,71.2795,71.3545,50651.0
2020-03-27 15:05:00,85.68,85.72,85.62,85.72,30653.0,71.3628,71.3961,71.3128,71.3961,30653.0
2020-03-27 15:10:00,85.71,85.78,85.66,85.67,37328.0,71.3878,71.4461,71.3461,71.3545,37328.0
2020-03-27 15:15:00,85.67,85.75,85.62,85.73,98803.0,71.3545,71.4211,71.3128,71.4044,98803.0
2020-03-27 15:20:00,85.74,85.87,85.64,85.85,32227.0,71.4128,71.521,71.3295,71.5044,32227.0
2020-03-27 15:25:00,85.84,85.91,85.84,85.9,40604.0,71.4961,71.5544,71.4961,71.546,40604.0
2020-03-27 15:30:00,85.9,85.91,85.76,85.81,68546.0,71.546,71.5544,71.4294,71.4711,68546.0
2020-03-27 15:35:00,85.82,85.91,85.74,85.83,33159.0,71.4794,71.5544,71.4128,71.4877,33159.0
2020-03-27 15:40:00,85.82,85.88,85.67,85.82,47503.0,71.4794,71.5294,71.3545,71.4794,47503.0
2020-03-27 15:45:00,85.83,85.88,85.77,85.85,29747.0,71.4877,71.5294,71.4378,71.5044,29747.0
2020-03-27 15:50:00,85.85,85.85,85.65,85.75,56078.0,71.5044,71.5044,71.3378,71.4211,56078.0
2020-03-27 15:55:00,85.75,85.99,85.75,85.92,34109.0,71.4211,71.621,71.4211,71.5627,34109.0
2020-03-30 09:30:00,85.77,86.13,85.76,86.04,77929.0,71.4378,71.7376,71.4294,71.6626,77929.0
2020-03-30 09:35:00,86.11,86.27,85.72,85.99,96409.0,71.7209,71.8542,71.3961,71.621,96409.0
2020-03-30 09:40:00,86.05,86.22,86.04,86.16,32844.0,71.671,71.8126,71.6626,71.7626,32844.0
2020-03-30 09:45:00,86.13,86.2,86.07,86.13,112987.0,71.7376,71.7959,71.6876,71.7376,112987.0
2020-03-30 09:50:00,86.13,86.23,86.11,86.2,53196.0,71.7376,71.8209,71.7209,71.7959,53196.0
2020-03-30 09:55:00,86.2,86.2,86.0,86.08,199989.0,71.7959,71.7959,71.6293,71.696,199989.0
2020-03-30 10:00:00,86.14,86.27,86.11,86.26,20167.0,71.7459,71.8542,71.7209,71.8459,20167.0
2020-03-30 10:05:00,86.27,86.42,86.26,86.35,42939.0,71.8542,71.9791,71.8459,71.9208,42939.0
2020-03-30 10:10:00,86.38,86.48,86.3,86.48,31377.0,71.9458,72.0291,71.8792,72.0291,31377.0
2020-03-30 10:15:00,86.47,86.49,86.39,86.45,54067.0,72.0208,72.0374,71.9541,72.0041,54067.0
2020-03-30 10:20:00,86.44,86.5,86.39,86.44,45844.0,71.9958,72.0458,71.9541,71.9958,45844.0
2020-03-30 10:25:00,86.44,86.6,86.42,86.49,69760.0,71.9958,72.1291,71.9791,72.0374,69760.0
2020-03-30 10:30:00,86.46,86.55,86.43,86.48,63602.0,72.0125,72.0874,71.9875,72.0291,63602.0
2020-03-30 10:35:00,86.48,86.54,86.48,86.54,33112.0,72.0291,72.0791,72.0291,72.0791,33112.0
2020-03-30 10:40:00,86.55,86.58,86.54,86.57,44680.0,72.0874,72.1124,72.0791,72.1041,44680.0
2020-03-30 10:45:00,86.58,86.61,86.56,86.59,20726.0,72.1124,72.1374,72.0957,72.1207,20726.0
2020-03-30 10:50:00,86.59,86.6,86.48,86.48,98757.0,72.1207,72.1291,72.0291,72.0291,98757.0
2020-03-30 10:55:00,86.5,86.56,86.47,86.56,26734.0,72.0458,72.0957,72.0208,72.0957,26734.0
2020-03-30 11:00:00,86.54,86.69,86.53,86.65,57824.0,72.0791,72.204,72.0708,72.1707,57824.0
2020-03-30 11:05:00,86.65,86.65,86.59,86.63,41401.0,72.1707,72.1707,72.1207,72.154,41401.0
2020-03-30 11:10:00,86.63,86.68,86.61,86.66,81925.0,72.154,72.1957,72.1374,72.179,81925.0
2020-03-30 11:15:00,86.66,86.69,86.62,86.67,18085.0,72.179,72.204,72.1457,72.1874,18085.0
2020-03-30 11:20:00,86.68,86.92,86.67,86.73,69421.0,72.1957,72.3956,72.1874,72.2373,69421.0
2020-03-30 11:25:00,86.71,86.76,86.68,86.73,17300.0,72.2207,72.2623,72.1957,72.2373,17300.0
2020-03-30 11:30:00,86.71,86.74,86.66,86.72,13918.0,72.2207,72.2457,72.179,72.229,13918.0
2020-03-30 11:35:00,86.73,86.75,86.64,86.66,11722.0,72.2373,72.254,72.1624,72.179,11722.0
2020-03-30 11:40:00,86.66,86.71,86.64,86.7,11400.0,72.179,72.2207,72.1624,72.2123,11400.0
2020-03-30 11:45:00,86.68,86.74,86.67,86.7,46131.0,72.1957,72.2457,72.1874,72.2123,46131.0
2020-03-30 11:50:00,86.73,86.79,86.72,86.73,11619.0,72.2373,72.2873,72.229,72.2373,11619.0
2020-03-30 11:55:00,86.73,86.74,86.69,86.71,11029.0,72.2373,72.2457,72.204,72.2207,11029.0
2020-03-30 12:00:00,86.72,86.73,86.68,86.72,12242.0,72.229,72.2373,72.1957,72.229,12242.0
2020-03-30 12:05:00,86.71,86.73,86.68,86.72,9237.0,72.2207,72.2373,72.1957,72.229,9237.0
2020-03-30 12:10:00,86.72,86.75,86.71,86.74,9780.0,72.229,72.254,72.2207,72.2457,9780.0
2020-03-30 12:15:00,86.76,86.82,86.74,86.82,10879.0,72.2623,72.3123,72.2457,72.3123,10879.0
2020-03-30 12:20:00,86.81,86.83,86.75,86.76,20400.0,72.304,72.3206,72.254,72.2623,20400.0
2020-03-30 12:25:00,86.77,86.8,86.71,86.77,18365.0,72.2707,72.2956,72.2207,72.2707,18365.0
2020-03-30 12:30:00,86.81,86.84,86.77,86.79,30668.0,72.304,72.329,72.2707,72.2873,30668.0
2020-03-30 12:35:00,86.79,86.86,86.79,86.86,23018.0,72.2873,72.3456,72.2873,72.3456,23018.0
2020-03-30 12:40:00,86.84,86.85,86.8,86.83,13863.0,72.329,72.3373,72.2956,72.3206,13863.0
2020-03-30 12:45:00,86.83,86.83,86.76,86.78,21975.0,72.3206,72.3206,72.2623,72.279,21975.0
2020-03-30 12:50:00,86.79,86.81,86.78,86.81,47707.0,72.2873,72.304,72.279,72.304,47707.0
2020-03-30 12:55:00,86.8,86.83,86.77,86.81,58360.0,72.2956,72.3206,72.2707,72.304,58360.0
2020-03-30 13:00:00,86.81,86.85,86.81,86.82,18732.0,72.304,72.3373,72.304,72.3123,18732.0
2020-03-30 13:05:00,86.86,86.87,86.79,86.79,12130.0,72.3456,72.3539,72.2873,72.2873,12130.0
2020-03-30 13:10:00,86.79,86.81,86.76,86.78,12400.0,72.2873,72.304,72.2623,72.279,12400.0
2020-03-30 13:15:00,86.79,86.85,86.78,86.78,23501.0,72.2873,72.3373,72.279,72.279,23501.0
2020-03-30 13:20:00,86.79,86.8,86.76,86.76,19373.0,72.2873,72.2956,72.2623,72.2623,19373.0
2020-03-30 13:25:00,86.76,86.79,86.75,86.79,9935.0,72.2623,72.2873,72.254,72.2873,9935.0
2020-03-30 13:30:00,86.78,86.79,86.72,86.74,16868.0,72.279,72.2873,72.229,72.2457,16868.0
2020-03-30 13:35:00,86.76,86.77,86.71,86.74,53546.0,72.2623,72.2707,72.2207,72.2457,53546.0
2020-03-30 13:40:00,86.75,86.77,86.68,86.7,85391.0,72.254,72.2707,72.1957,72.2123,85391.0
2020-03-30 13:45:00,86.7,86.74,86.67,86.72,64834.0,72.2123,72.2457,72.1874,72.229,64834.0
2020-03-30 13:50:00,86.72,86.72,86.7,86.7,26893.0,72.229,72.229,72.2123,72.2123,26893.0
2020-03-30 13:55:00,86.7,86.71,86.65,86.67,71517.0,72.2123,72.2207,72.1707,72.1874,71517.0
2020-03-30 14:00:00,86.66,86.68,86.61,86.66,30844.0,72.179,72.1957,72.1374,72.179,30844.0
2020-03-30 14:05:00,86.66,86.68,86.62,86.68,34584.0,72.179,72.1957,72.1457,72.1957,34584.0
2020-03-30 14:10:00,86.68,86.69,86.65,86.67,79286.0,72.1957,72.204,72.1707,72.1874,79286.0
2020-03-30 14:15:00,86.67,86.71,86.65,86.7,71320.0,72.1874,72.2207,72.1707,72.2123,71320.0
2020-03-30 14:20:00,86.7,86.76,86.7,86.73,94319.0,72.2123,72.2623,72.2123,72.2373,94319.0
2020-03-30 14:25:00,86.73,86.74,86.69,86.73,22274.0,72.2373,72.2457,72.204,72.2373,22274.0
2020-03-30 14:30:00,86.72,86.78,86.72,86.77,61179.0,72.229,72.279,72.229,72.2707,61179.0
2020-03-30 14:35:00,86.78,86.85,86.77,86.82,45558.0,72.279,72.3373,72.2707,72.3123,45558.0
2020-03-30 14:40:00,86.82,86.84,86.74,86.74,39453.0,72.3123,72.329,72.2457,72.2457,39453.0
2020-03-30 14:45:00,86.74,86.77,86.71,86.72,50501.0,72.2457,72.2707,72.2207,72.229,50501.0
2020-03-30 14:50:00,86.78,86.78,86.71,86.73,8565.0,72.279,72.279,72.2207,72.2373,8565.0
2020-03-30 14:55:00,86.75,86.77,86.7,86.75,35715.0,72.254,72.2707,72.2123,72.254,35715.0
2020-03-30 15:00:00,86.75,86.86,86.72,86.82,14509.0,72.254,72.3456,72.229,72.3123,14509.0
2020-03-30 15:05:00,86.83,86.83,86.77,86.78,15295.0,72.3206,72.3206,72.2707,72.279,15295.0
2020-03-30 15:10:00,86.78,86.83,86.76,86.76,44701.0,72.279,72.3206,72.2623,72.2623,44701.0
2020-03-30 15:15:00,86.76,86.78,86.72,86.75,18797.0,72.2623,72.279,72.229,72.254,18797.0
2020-03-30 15:20:00,86.77,86.78,86.71,86.71,12815.0,72.2707,72.279,72.2207,72.2207,12815.0
2020-03-30 15:25:00,86.7,86.7,86.55,86.62,29323.0,72.2123,72.2123,72.0874,72.1457,29323.0
2020-03-30 15:30:00,86.61,86.67,86.58,86.66,74927.0,72.1374,72.1874,72.1124,72.179,74927.0
2020-03-30 15:35:00,86.65,86.72,86.62,86.69,42372.0,72.1707,72.229,72.1457,72.204,42372.0
2020-03-30 15:40:00,86.7,86.71,86.64,86.65,28498.0,72.2123,72.2207,72.1624,72.1707,28498.0
2020-03-30 15:45:00,86.65,86.7,86.59,86.61,40227.0,72.1707,72.2123,72.1207,72.1374,40227.0
2020-03-30 15:50:00,86.62,86.68,86.59,86.64,44839.0,72.1457,72.1957,72.1207,72.1624,44839.0
2020-03-30 15:55:00,86.64,86.72,86.61,86.68,201714.0,72.1624,72.229,72.1374,72.1957,201714.0
2020-03-31 09:30:00,86.49,87.0,86.49,86.93,61651.0,72.0374,72.4622,72.0374,72.4039,61651.0
2020-03-31 09:35:00,86.93,87.11,86.91,86.94,52974.0,72.4039,72.5538,72.3873,72.4122,52974.0
2020-03-31 09:40:00,86.92,86.96,86.85,86.96,42595.0,72.3956,72.4289,72.3373,72.4289,42595.0
2020-03-31 09:45:00,86.9,86.93,86.82,86.87,38094.0,72.3789,72.4039,72.3123,72.3539,38094.0
2020-03-31 09:50:00,86.88,86.95,86.86,86.94,7023.0,72.3623,72.4206,72.3456,72.4122,7023.0
2020-03-31 09:55:00,86.92,86.94,86.91,86.94,20689.0,72.3956,72.4122,72.3873,72.4122,20689.0
2020-03-31 10:00:00,86.94,87.03,86.94,87.02,38632.0,72.4122,72.4872,72.4122,72.4789,38632.0
2020-03-31 10:05:00,87.03,87.16,87.03,87.12,57965.0,72.4872,72.5955,72.4872,72.5622,57965.0
2020-03-31 10:10:00,87.12,87.26,87.12,87.26,41762.0,72.5622,72.6788,72.5622,72.6788,41762.0
2020-03-31 10:15:00,87.27,87.29,87.23,87.26,18492.0,72.6871,72.7038,72.6538,72.6788,18492.0
2020-03-31 10:20:00,87.27,87.27,87.21,87.24,26797.0,72.6871,72.6871,72.6371,72.6621,26797.0
2020-03-31 10:25:00,87.25,87.28,87.23,87.25,29001.0,72.6704,72.6954,72.6538,72.6704,29001.0
2020-03-31 10:30:00,87.27,87.32,87.26,87.26,29930.0,72.6871,72.7287,72.6788,72.6788,29930.0
2020-03-31 10:35:00,87.26,87.32,87.25,87.32,6810.0,72.6788,72.7287,72.6704,72.7287,6810.0
2020-03-31 10:40:00,87.31,87.35,87.3,87.32,68027.0,72.7204,72.7537,72.7121,72.7287,68027.0
2020-03-31 10:45:00,87.31,87.32,87.28,87.31,39811.0,72.7204,72.7287,72.6954,72.7204,39811.0
2020-03-31 10:50:00,87.31,87.35,87.27,87.3,12680.0,72.7204,72.7537,72.6871,72.7121,12680.0
2020-03-31 10:55:00,87.3,87.34,87.19,87.22,38238.0,72.7121,72.7454,72.6205,72.6455,38238.0
2020-03-31 11:00:00,87.22,87.25,87.17,87.17,207857.0,72.6455,72.6704,72.6038,72.6038,207857.0
2020-03-31 11:05:00,87.17,87.29,87.16,87.26,42665.0,72.6038,72.7038,72.5955,72.6788,42665.0
2020-03-31 11:10:00,87.27,87.29,87.25,87.28,26476.0,72.6871,72.7038,72.6704,72.6954,26476.0
2020-03-31 11:15:00,87.27,87.31,87.26,87.29,18917.0,72.6871,72.7204,72.6788,72.7038,18917.0
2020-03-31 11:20:00,87.29,87.34,87.26,87.32,76687.0,72.7038,72.7454,72.6788,72.7287,76687.0
2020-03-31 11:25:00,87.31,87.36,87.26,87.35,79862.0,72.7204,72.7621,72.6788,72.7537,79862.0
2020-03-31 11:30:00,87.35,87.37,87.29,87.35,124951.0,72.7537,72.7704,72.7038,72.7537,124951.0
2020-03-31 11:35:00,87.35,87.37,87.28,87.31,76049.0,72.7537,72.7704,72.6954,72.7204,76049.0
2020-03-31 11:40:00,87.31,87.33,87.27,87.28,91179.0,72.7204,72.7371,72.6871,72.6954,91179.0
2020-03-31 11:45:00,87.28,87.29,87.13,87.19,32891.0,72.6954,72.7038,72.5705,72.6205,32891.0
2020-03-31 11:50:00,87.19,87.23,87.16,87.17,21289.0,72.6205,72.6538,72.5955,72.6038,21289.0
2020-03-31 11:55:00,87.17,87.21,87.14,87.2,46565.0,72.6038,72.6371,72.5788,72.6288,46565.0
2020-03-31 12:00:00,87.18,87.21,87.16,87.2,46241.0,72.6121,72.6371,72.5955,72.6288,46241.0
2020-03-31 12:05:00,87.2,87.28,87.2,87.27,13338.0,72.6288,72.6954,72.6288,72.6871,13338.0
2020-03-31 12:10:00,87.27,87.33,87.27,87.32,55123.0,72.6871,72.7371,72.6871,72.7287,55123.0
2020-03-31 12:15:00,87.32,87.32,87.28,87.29,46675.0,72.7287,72.7287,72.6954,72.7038,46675.0
2020-03-31 12:20:00,87.3,87.31,87.25,87.3,70154.0,72.7121,72.7204,72.6704,72.7121,70154.0
2020-03-31 12:25:00,87.29,87.3,87.23,87.28,100033.0,72.7038,72.7121,72.6538,72.6954,100033.0
2020-03-31 12:30:00,87.29,87.3,87.22,87.26,40398.0,72.7038,72.7121,72.6455,72.6788,40398.0
2020-03-31 12:35:00,87.26,87.26,87.12,87.14,21616.0,72.6788,72.6788,72.5622,72.5788,21616.0
2020-03-31 12:40:00,87.15,87.2,87.15,87.19,13458.0,72.5872,72.6288,72.5872,72.6205,13458.0
2020-03-31 12:45:00,87.18,87.23,87.15,87.23,26246.0,72.6121,72.6538,72.5872,72.6538,26246.0
2020-03-31 12:50:00,87.24,87.25,87.21,87.24,29913.0,72.6621,72.6704,72.6371,72.6621,29913.0
2020-03-31 12:55:00,87.25,87.25,87.21,87.22,15844.0,72.6704,72.6704,72.6371,72.6455,15844.0
2020-03-31 13:00:00,87.17,87.26,87.14,87.24,32236.0,72.6038,72.6788,72.5788,72.6621,32236.0
2020-03-31 13:05:00,87.24,87.25,87.18,87.18,5089.0,72.6621,72.6704,72.6121,72.6121,5089.0
2020-03-31 13:10:00,87.19,87.23,87.16,87.22,5934.0,72.6205,72.6538,72.5955,72.6455,5934.0
2020-03-31 13:15:00,87.2,87.22,87.17,87.2,11692.0,72.6288,72.6455,72.6038,72.6288,11692.0
2020-03-31 13:20:00,87.19,87.21,87.12,87.15,10363.0,72.6205,72.6371,72.5622,72.5872,10363.0
2020-03-31 13:25:00,87.14,87.26,87.14,87.26,4073.0,72.5788,72.6788,72.5788,72.6788,4073.0
2020-03-31 13:30:00,87.25,87.37,87.22,87.34,12789.0,72.6704,72.7704,72.6455,72.7454,12789.0
2020-03-31 13:35:00,87.33,87.44,87.33,87.41,27306.0,72.7371,72.8287,72.7371,72.8037,27306.0
2020-03-31 13:40:00,87.42,87.5,87.41,87.44,19094.0,72.812,72.8787,72.8037,72.8287,19094.0
2020-03-31 13:45:00,87.45,87.51,87.44,87.51,17361.0,72.837,72.887,72.8287,72.887,17361.0
2020-03-31 13:50:00,87.5,87.51,87.4,87.44,10789.0,72.8787,72.887,72.7954,72.8287,10789.0
2020-03-31 13:55:00,87.46,87.5,87.44,87.49,29548.0,72.8454,72.8787,72.8287,72.8703,29548.0
2020-03-31 14:00:00,87.49,87.49,87.42,87.46,26953.0,72.8703,72.8703,72.812,72.8454,26953.0
2020-03-31 14:05:00,87.46,87.47,87.32,87.38,14215.0,72.8454,72.8537,72.7287,72.7787,14215.0
2020-03-31 14:10:00,87.39,87.45,87.39,87.4,7922.0,72.787,72.837,72.787,72.7954,7922.0
2020-03-31 14:15:00,87.38,87.39,87.25,87.3,8462.0,72.7787,72.787,72.6704,72.7121,8462.0
2020-03-31 14:20:00,87.3,87.38,87.3,87.38,14905.0,72.7121,72.7787,72.7121,72.7787,14905.0
2020-03-31 14:25:00,87.38,87.47,87.37,87.46,29891.0,72.7787,72.8537,72.7704,72.8454,29891.0
2020-03-31 14:30:00,87.46,87.63,87.44,87.6,103788.0,72.8454,72.9869,72.8287,72.962,103788.0
2020-03-31 14:35:00,87.61,87.62,87.52,87.54,23177.0,72.9703,72.9786,72.8953,72.912,23177.0
2020-03-31 14:40:00,87.53,87.54,87.48,87.5,15186.0,72.9037,72.912,72.862,72.8787,15186.0
2020-03-31 14:45:00,87.5,87.52,87.39,87.39,42159.0,72.8787,72.8953,72.787,72.787,42159.0
2020-03-31 14:50:00,87.39,87.52,87.39,87.47,60852.0,72.787,72.8953,72.787,72.8537,60852.0
2020-03-31 14:55:00,87.46,87.51,87.44,87.44,44603.0,72.8454,72.887,72.8287,72.8287,44603.0
2020-03-31 15:00:00,87.44,87.48,87.42,87.45,13473.0,72.8287,72.862,72.812,72.837,13473.0
2020-03-31 15:05:00,87.45,87.46,87.43,87.44,72951.0,72.837,72.8454,72.8204,72.8287,72951.0
2020-03-31 15:10:00,87.44,87.46,87.33,87.33,66279.0,72.8287,72.8454,72.7371,72.7371,66279.0
2020-03-31 15:15:00,87.33,87.33,87.21,87.25,32627.0,72.7371,72.7371,72.6371,72.6704,32627.0
2020-03-31 15:20:00,87.25,87.27,87.15,87.17,33166.0,72.6704,72.6871,72.5872,72.6038,33166.0
2020-03-31 15:25:00,87.17,87.29,87.01,87.26,72595.0,72.6038,72.7038,72.4705,72.6788,72595.0
2020-03-31 15:30:00,87.26,87.31,87.24,87.26,29658.0,72.6788,72.7204,72.6621,72.6788,29658.0
2020-03-31 15:35:00,87.28,87.29,87.0,87.03,42560.0,72.6954,72.7038,72.4622,72.4872,42560.0
2020-03-31 15:40:00,87.02,87.27,87.01,87.18,33518.0,72.4789,72.6871,72.4705,72.6121,33518.0
2020-03-31 15:45:00,87.21,87.24,87.13,87.19,50747.0,72.6371,72.6621,72.5705,72.6205,50747.0
2020-03-31 15:50:00,87.21,87.36,87.21,87.33,62421.0,72.6371,72.7621,72.6371,72.7371,62421.0
2020-03-31 15:55:00,87.32,87.36,87.01,87.25,72386.0,72.7287,72.7621,72.4705,72.6704,72386.0
2020-04-01 09:30:00,86.71,86.73,86.13,86.54,156302.0,72.4342,72.4509,71.9497,72.2922,156302.0
2020-04-01 09:35:00,86.51,86.61,86.37,86.48,64135.0,72.2671,72.3507,72.1502,72.2421,64135.0
2020-04-01 09:40:00,86.48,86.49,86.3,86.3,90519.0,72.2421,72.2504,72.0917,72.0917,90519.0
2020-04-01 09:45:00,86.29,86.3,86.22,86.24,86648.0,72.0833,72.0917,72.0249,72.0416,86648.0
2020-04-01 09:50:00,86.24,86.34,86.23,86.29,90766.0,72.0416,72.1251,72.0332,72.0833,90766.0
2020-04-01 09:55:00,86.29,86.34,86.16,86.18,65134.0,72.0833,72.1251,71.9748,71.9915,65134.0
2020-04-01 10:00:00,86.19,86.34,86.19,86.27,49212.0,71.9998,72.1251,71.9998,72.0666,49212.0
2020-04-01 10:05:00,86.27,86.35,86.21,86.32,69204.0,72.0666,72.1335,72.0165,72.1084,69204.0
2020-04-01 10:10:00,86.32,86.39,86.32,86.39,41814.0,72.1084,72.1669,72.1084,72.1669,41814.0
2020-04-01 10:15:00,86.39,86.44,86.39,86.4,26093.0,72.1669,72.2087,72.1669,72.1752,26093.0
2020-04-01 10:20:00,86.42,86.44,86.4,86.41,31085.0,72.1919,72.2087,72.1752,72.1836,31085.0
2020-04-01 10:25:00,86.41,86.43,86.4,86.42,20921.0,72.1836,72.2003,72.1752,72.1919,20921.0
2020-04-01 10:30:00,86.42,86.46,86.4,86.42,52742.0,72.1919,72.2254,72.1752,72.1919,52742.0
2020-04-01 10:35:00,86.41,86.45,86.4,86.45,29936.0,72.1836,72.217,72.1752,72.217,29936.0
2020-04-01 10:40:00,86.45,86.54,86.44,86.53,34083.0,72.217,72.2922,72.2087,72.2838,34083.0
2020-04-01 10:45:00,86.53,86.59,86.51,86.59,33346.0,72.2838,72.334,72.2671,72.334,33346.0
2020-04-01 10:50:00,86.59,86.59,86.53,86.56,27718.0,72.334,72.334,72.2838,72.3089,27718.0
2020-04-01 10:55:00,86.56,86.57,86.25,86.54,183204.0,72.3089,72.3172,72.0499,72.2922,183204.0
2020-04-01 11:00:00,86.53,86.59,86.51,86.59,32765.0,72.2838,72.334,72.2671,72.334,32765.0
2020-04-01 11:05:00,86.6,86.6,86.57,86.58,32044.0,72.3423,72.3423,72.3172,72.3256,32044.0
2020-04-01 11:10:00,86.58,86.59,86.56,86.57,61258.0,72.3256,72.334,72.3089,72.3172,61258.0
2020-04-01 11:15:00,86.57,86.59,86.56,86.58,28026.0,72.3172,72.334,72.3089,72.3256,28026.0
2020-04-01 11:20:00,86.58,86.58,86.53,86.54,72824.0,72.3256,72.3256,72.2838,72.2922,72824.0
2020-04-01 11:25:00,86.53,86.53,86.46,86.46,63066.0,72.2838,72.2838,72.2254,72.2254,63066.0
2020-04-01 11:30:00,86.45,86.45,86.38,86.39,64253.0,72.217,72.217,72.1585,72.1669,64253.0
2020-04-01 11:35:00,86.39,86.4,86.38,86.39,34086.0,72.1669,72.1752,72.1585,72.1669,34086.0
2020-04-01 11:40:00,86.39,86.4,86.35,86.37,51899.0,72.1669,72.1752,72.1335,72.1502,51899.0
2020-04-01 11:45:00,86.36,86.38,86.35,86.38,106109.0,72.1418,72.1585,72.1335,72.1585,106109.0
2020-04-01 11:50:00,86.38,86.39,86.35,86.36,22227.0,72.1585,72.1669,72.1335,72.1418,22227.0
2020-04-01 11:55:00,86.36,86.42,86.35,86.41,50439.0,72.1418,72.1919,72.1335,72.1836,50439.0
2020-04-01 12:00:00,86.4,86.4,86.37,86.38,130720.0,72.1752,72.1752,72.1502,72.1585,130720.0
2020-04-01 12:05:00,86.38,86.4,86.34,86.34,16142.0,72.1585,72.1752,72.1251,72.1251,16142.0
2020-04-01 12:10:00,86.34,86.39,86.33,86.38,66556.0,72.1251,72.1669,72.1168,72.1585,66556.0
2020-04-01 12:15:00,86.39,86.4,86.37,86.4,25360.0,72.1669,72.1752,72.1502,72.1752,25360.0
2020-04-01 12:20:00,86.4,86.41,86.37,86.4,36005.0,72.1752,72.1836,72.1502,72.1752,36005.0
2020-04-01 12:25:00,86.4,86.41,86.38,86.38,62943.0,72.1752,72.1836,72.1585,72.1585,62943.0
2020-04-01 12:30:00,86.39,86.4,86.33,86.34,75511.0,72.1669,72.1752,72.1168,72.1251,75511.0
2020-04-01 12:35:00,86.34,86.34,86.31,86.31,57832.0,72.1251,72.1251,72.1001,72.1001,57832.0
2020-04-01 12:40:00,86.31,86.33,86.25,86.26,46782.0,72.1001,72.1168,72.0499,72.0583,46782.0
2020-04-01 12:45:00,86.26,86.29,86.21,86.22,62006.0,72.0583,72.0833,72.0165,72.0249,62006.0
2020-04-01 12:50:00,86.21,86.28,86.21,86.28,79374.0,72.0165,72.075,72.0165,72.075,79374.0
2020-04-01 12:55:00,86.28,86.31,86.26,86.27,38359.0,72.075,72.1001,72.0583,72.0666,38359.0
2020-04-01 13:00:00,86.27,86.29,86.24,86.25,52761.0,72.0666,72.0833,72.0416,72.0499,52761.0
2020-04-01 13:05:00,86.25,86.27,86.21,86.26,60378.0,72.0499,72.0666,72.0165,72.0583,60378.0
2020-04-01 13:10:00,86.26,86.26,86.18,86.2,193216.0,72.0583,72.0583,71.9915,72.0082,193216.0
2020-04-01 13:15:00,86.21,86.22,86.16,86.18,20907.0,72.0165,72.0249,71.9748,71.9915,20907.0
2020-04-01 13:20:00,86.17,86.22,86.15,86.22,63527.0,71.9831,72.0249,71.9664,72.0249,63527.0
2020-04-01 13:25:00,86.22,86.26,86.19,86.25,115241.0,72.0249,72.0583,71.9998,72.0499,115241.0
2020-04-01 13:30:00,86.26,86.29,86.2,86.25,96782.0,72.0583,72.0833,72.0082,72.0499,96782.0
2020-04-01 13:35:00,86.23,86.28,86.21,86.26,74111.0,72.0332,72.075,72.0165,72.0583,74111.0
2020-04-01 13:40:00,86.26,86.3,86.24,86.3,21311.0,72.0583,72.0917,72.0416,72.0917,21311.0
2020-04-01 13:45:00,86.3,86.3,86.23,86.25,29813.0,72.0917,72.0917,72.0332,72.0499,29813.0
2020-04-01 13:50:00,86.25,86.29,86.25,86.28,29468.0,72.0499,72.0833,72.0499,72.075,29468.0
2020-04-01 13:55:00,86.28,86.29,86.25,86.29,73471.0,72.075,72.0833,72.0499,72.0833,73471.0
2020-04-01 14:00:00,86.29,86.32,86.28,86.31,85203.0,72.0833,72.1084,72.075,72.1001,85203.0
2020-04-01 14:05:00,86.31,86.4,86.3,86.35,84972.0,72.1001,72.1752,72.0917,72.1335,84972.0
2020-04-01 14:10:00,86.35,86.35,86.29,86.3,9957.0,72.1335,72.1335,72.0833,72.0917,9957.0
2020-04-01 14:15:00,86.3,86.31,86.25,86.26,11455.0,72.0917,72.1001,72.0499,72.0583,11455.0
2020-04-01 14:20:00,86.26,86.28,86.16,86.16,27087.0,72.0583,72.075,71.9748,71.9748,27087.0
2020-04-01 14:25:00,86.16,86.17,86.11,86.14,27069.0,71.9748,71.9831,71.933,71.958,27069.0
2020-04-01 14:30:00,86.14,86.17,86.0,86.01,34439.0,71.958,71.9831,71.8411,71.8494,34439.0
2020-04-01 14:35:00,86.02,86.08,86.01,86.07,25437.0,71.8578,71.9079,71.8494,71.8996,25437.0
2020-04-01 14:40:00,86.08,86.11,86.04,86.08,34220.0,71.9079,71.933,71.8745,71.9079,34220.0
2020-04-01 14:45:00,86.06,86.09,86.01,86.03,46752.0,71.8912,71.9163,71.8494,71.8662,46752.0
2020-04-01 14:50:00,86.03,86.05,86.01,86.02,38459.0,71.8662,71.8829,71.8494,71.8578,38459.0
2020-04-01 14:55:00,86.02,86.05,85.99,86.0,49502.0,71.8578,71.8829,71.8327,71.8411,49502.0
2020-04-01 15:00:00,85.99,86.03,85.99,86.01,25221.0,71.8327,71.8662,71.8327,71.8494,25221.0
2020-04-01 15:05:00,86.0,86.02,85.97,85.97,23751.0,71.8411,71.8578,71.816,71.816,23751.0
2020-04-01 15:10:00,85.97,86.03,85.96,86.03,30945.0,71.816,71.8662,71.8077,71.8662,30945.0
2020-04-01 15:15:00,86.03,86.04,86.0,86.01,39270.0,71.8662,71.8745,71.8411,71.8494,39270.0
2020-04-01 15:20:00,86.01,86.03,85.99,86.03,17015.0,71.8494,71.8662,71.8327,71.8662,17015.0
2020-04-01 15:25:00,86.02,86.03,85.99,86.01,24766.0,71.8578,71.8662,71.8327,71.8494,24766.0
2020-04-01 15:30:00,86.0,86.03,85.98,85.99,34962.0,71.8411,71.8662,71.8244,71.8327,34962.0
2020-04-01 15:35:00,85.99,86.04,85.98,86.0,28352.0,71.8327,71.8745,71.8244,71.8411,28352.0
2020-04-01 15:40:00,86.0,86.03,85.99,86.01,33229.0,71.8411,71.8662,71.8327,71.8494,33229.0
2020-04-01 15:45:00,86.0,86.07,85.99,86.06,43396.0,71.8411,71.8996,71.8327,71.8912,43396.0
2020-04-01 15:50:00,86.06,86.09,86.01,86.08,45197.0,71.8912,71.9163,71.8494,71.9079,45197.0
2020-04-01 15:55:00,86.08,86.37,86.05,86.22,179806.0,71.9079,72.1502,71.8829,72.0249,179806.0
2020-04-02 09:30:00,86.35,86.73,86.01,86.01,226455.0,72.1335,72.4509,71.8494,71.8494,226455.0
2020-04-02 09:35:00,86.17,86.47,86.16,86.39,83398.0,71.9831,72.2337,71.9748,72.1669,83398.0
2020-04-02 09:40:00,86.39,86.41,86.35,86.35,63997.0,72.1669,72.1836,72.1335,72.1335,63997.0
2020-04-02 09:45:00,86.35,86.35,86.26,86.3,69235.0,72.1335,72.1335,72.0583,72.0917,69235.0
2020-04-02 09:50:00,86.31,86.38,86.3,86.35,72129.0,72.1001,72.1585,72.0917,72.1335,72129.0
2020-04-02 09:55:00,86.35,86.5,86.35,86.48,23907.0,72.1335,72.2588,72.1335,72.2421,23907.0
2020-04-02 10:00:00,86.46,86.48,86.42,86.45,9279.0,72.2254,72.2421,72.1919,72.217,9279.0
2020-04-02 10:05:00,86.46,86.5,86.42,86.49,89359.0,72.2254,72.2588,72.1919,72.2504,89359.0
2020-04-02 10:10:00,86.5,86.5,86.44,86.48,211535.0,72.2588,72.2588,72.2087,72.2421,211535.0
2020-04-02 10:15:00,86.48,86.48,86.44,86.47,175329.0,72.2421,72.2421,72.2087,72.2337,175329.0
2020-04-02 10:20:00,86.46,86.5,86.44,86.46,74563.0,72.2254,72.2588,72.2087,72.2254,74563.0
2020-04-02 10:25:00,86.45,86.46,86.36,86.42,14716.0,72.217,72.2254,72.1418,72.1919,14716.0
2020-04-02 10:30:00,86.41,86.55,86.37,86.53,13927.0,72.1836,72.3005,72.1502,72.2838,13927.0
2020-04-02 10:35:00,86.55,86.94,86.54,86.92,52534.0,72.3005,72.6263,72.2922,72.6096,52534.0
2020-04-02 10:40:00,86.93,86.95,86.82,86.83,16123.0,72.618,72.6347,72.5261,72.5344,16123.0
2020-04-02 10:45:00,86.84,86.96,86.54,86.55,24627.0,72.5428,72.643,72.2922,72.3005,24627.0
2020-04-02 10:50:00,86.54,86.58,86.47,86.48,72140.0,72.2922,72.3256,72.2337,72.2421,72140.0
2020-04-02 10:55:00,86.48,86.56,86.48,86.53,56548.0,72.2421,72.3089,72.2421,72.2838,56548.0
2020-04-02 11:00:00,86.53,86.54,86.42,86.42,54869.0,72.2838,72.2922,72.1919,72.1919,54869.0
2020-04-02 11:05:00,86.44,86.45,86.4,86.45,26534.0,72.2087,72.217,72.1752,72.217,26534.0
2020-04-02 11:10:00,86.45,86.46,86.42,86.42,24884.0,72.217,72.2254,72.1919,72.1919,24884.0
2020-04-02 11:15:00,86.42,86.48,86.36,86.42,364236.0,72.1919,72.2421,72.1418,72.1919,364236.0
2020-04-02 11:20:00,86.42,86.43,86.39,86.42,9470.0,72.1919,72.2003,72.1669,72.1919,9470.0
2020-04-02 11:25:00,86.45,86.45,86.39,86.45,14809.0,72.217,72.217,72.1669,72.217,14809.0
2020-04-02 11:30:00,86.45,86.54,86.43,86.52,22642.0,72.217,72.2922,72.2003,72.2755,22642.0
2020-04-02 11:35:00,86.53,86.61,86.47,86.47,313601.0,72.2838,72.3507,72.2337,72.2337,313601.0
2020-04-02 11:40:00,86.5,86.58,86.5,86.57,7400.0,72.2588,72.3256,72.2588,72.3172,7400.0
2020-04-02 11:45:00,86.59,86.61,86.55,86.58,10282.0,72.334,72.3507,72.3005,72.3256,10282.0
2020-04-02 11:50:00,86.59,86.6,86.51,86.52,15420.0,72.334,72.3423,72.2671,72.2755,15420.0
2020-04-02 11:55:00,86.51,86.56,86.5,86.54,7163.0,72.2671,72.3089,72.2588,72.2922,7163.0
2020-04-02 12:00:00,86.54,86.54,86.51,86.54,80990.0,72.2922,72.2922,72.2671,72.2922,80990.0
2020-04-02 12:05:00,86.53,86.57,86.49,86.51,9731.0,72.2838,72.3172,72.2504,72.2671,9731.0
2020-04-02 12:10:00,86.5,86.59,86.5,86.59,9337.0,72.2588,72.334,72.2588,72.334,9337.0
2020-04-02 12:15:00,86.57,86.58,86.53,86.54,15979.0,72.3172,72.3256,72.2838,72.2922,15979.0
2020-04-02 12:20:00,86.53,86.57,86.52,86.55,9604.0,72.2838,72.3172,72.2755,72.3005,9604.0
2020-04-02 12:25:00,86.55,86.57,86.51,86.52,36557.0,72.3005,72.3172,72.2671,72.2755,36557.0
2020-04-02 12:30:00,86.52,86.52,86.44,86.46,21322.0,72.2755,72.2755,72.2087,72.2254,21322.0
2020-04-02 12:35:00,86.46,86.57,86.46,86.57,17058.0,72.2254,72.3172,72.2254,72.3172,17058.0
2020-04-02 12:40:00,86.56,86.57,86.52,86.52,22667.0,72.3089,72.3172,72.2755,72.2755,22667.0
2020-04-02 12:45:00,86.51,86.52,86.49,86.52,8832.0,72.2671,72.2755,72.2504,72.2755,8832.0
2020-04-02 12:50:00,86.53,86.55,86.5,86.54,33494.0,72.2838,72.3005,72.2588,72.2922,33494.0
2020-04-02 12:55:00,86.53,86.56,86.49,86.54,29947.0,72.2838,72.3089,72.2504,72.2922,29947.0
2020-04-02 13:00:00,86.52,86.53,86.49,86.5,40013.0,72.2755,72.2838,72.2504,72.2588,40013.0
2020-04-02 13:05:00,86.47,86.47,86.35,86.37,46185.0,72.2337,72.2337,72.1335,72.1502,46185.0
2020-04-02 13:10:00,86.35,86.44,86.34,86.37,29917.0,72.1335,72.2087,72.1251,72.1502,29917.0
2020-04-02 13:15:00,86.36,86.39,86.34,86.37,18880.0,72.1418,72.1669,72.1251,72.1502,18880.0
2020-04-02 13:20:00,86.35,86.43,86.32,86.41,4134.0,72.1335,72.2003,72.1084,72.1836,4134.0
2020-04-02 13:25:00,86.38,86.4,86.34,86.34,71533.0,72.1585,72.1752,72.1251,72.1251,71533.0
2020-04-02 13:30:00,86.32,86.35,86.31,86.32,26708.0,72.1084,72.1335,72.1001,72.1084,26708.0
2020-04-02 13:35:00,86.32,86.38,86.32,86.34,29984.0,72.1084,72.1585,72.1084,72.1251,29984.0
2020-04-02 13:40:00,86.35,86.44,86.33,86.43,15735.0,72.1335,72.2087,72.1168,72.2003,15735.0
2020-04-02 13:45:00,86.45,86.48,86.43,86.46,32053.0,72.217,72.2421,72.2003,72.2254,32053.0
2020-04-02 13:50:00,86.45,86.48,86.42,86.42,14330.0,72.217,72.2421,72.1919,72.1919,14330.0
2020-04-02 13:55:00,86.41,86.42,86.38,86.39,8090.0,72.1836,72.1919,72.1585,72.1669,8090.0
2020-04-02 14:00:00,86.39,86.43,86.38,86.38,11983.0,72.1669,72.2003,72.1585,72.1585,11983.0
2020-04-02 14:05:00,86.38,86.38,86.33,86.33,60325.0,72.1585,72.1585,72.1168,72.1168,60325.0
2020-04-02 14:10:00,86.35,86.39,86.34,86.39,36206.0,72.1335,72.1669,72.1251,72.1669,36206.0
2020-04-02 14:15:00,86.38,86.38,86.29,86.3,26287.0,72.1585,72.1585,72.0833,72.0917,26287.0
2020-04-02 14:20:00,86.29,86.35,86.28,86.33,8952.0,72.0833,72.1335,72.075,72.1168,8952.0
2020-04-02 14:25:00,86.35,86.45,86.35,86.44,28530.0,72.1335,72.217,72.1335,72.2087,28530.0
2020-04-02 14:30:00,86.42,86.43,86.37,86.42,17424.0,72.1919,72.2003,72.1502,72.1919,17424.0
2020-04-02 14:35:00,86.42,86.51,86.42,86.44,7617.0,72.1919,72.2671,72.1919,72.2087,7617.0
2020-04-02 14:40:00,86.44,86.46,86.36,86.38,13018.0,72.2087,72.2254,72.1418,72.1585,13018.0
2020-04-02 14:45:00,86.37,86.43,86.35,86.43,10074.0,72.1502,72.2003,72.1335,72.2003,10074.0
2020-04-02 14:50:00,86.43,86.5,86.41,86.44,20706.0,72.2003,72.2588,72.1836,72.2087,20706.0
2020-04-02 14:55:00,86.43,86.53,86.43,86.52,18546.0,72.2003,72.2838,72.2003,72.2755,18546.0
2020-04-02 15:00:00,86.51,86.57,86.5,86.52,44339.0,72.2671,72.3172,72.2588,72.2755,44339.0
2020-04-02 15:05:00,86.52,86.54,86.48,86.51,46436.0,72.2755,72.2922,72.2421,72.2671,46436.0
2020-04-02 15:10:00,86.51,86.52,86.4,86.42,29710.0,72.2671,72.2755,72.1752,72.1919,29710.0
2020-04-02 15:15:00,86.42,86.45,86.38,86.39,31951.0,72.1919,72.217,72.1585,72.1669,31951.0
2020-04-02 15:20:00,86.39,86.39,86.34,86.35,36959.0,72.1669,72.1669,72.1251,72.1335,36959.0
2020-04-02 15:25:00,86.35,86.37,86.32,86.36,30071.0,72.1335,72.1502,72.1084,72.1418,30071.0
2020-04-02 15:30:00,86.37,86.37,86.3,86.37,34888.0,72.1502,72.1502,72.0917,72.1502,34888.0
2020-04-02 15:35:00,86.37,86.38,86.31,86.32,39481.0,72.1502,72.1585,72.1001,72.1084,39481.0
2020-04-02 15:40:00,86.33,86.38,86.32,86.37,31224.0,72.1168,72.1585,72.1084,72.1502,31224.0
2020-04-02 15:45:00,86.37,86.4,86.31,86.33,42007.0,72.1502,72.1752,72.1001,72.1168,42007.0
2020-04-02 15:50:00,86.33,86.43,86.29,86.34,46533.0,72.1168,72.2003,72.0833,72.1251,46533.0
2020-04-02 15:55:00,86.3,86.56,86.12,86.56,63268.0,72.0917,72.3089,71.9413,72.3089,63268.0
2020-04-03 09:30:00,86.33,86.68,86.3,86.59,68968.0,72.1168,72.4091,72.0917,72.334,68968.0
2020-04-03 09:35:00,86.61,86.61,86.42,86.49,44447.0,72.3507,72.3507,72.1919,72.2504,44447.0
2020-04-03 09:40:00,86.46,86.54,86.46,86.48,6137.0,72.2254,72.2922,72.2254,72.2421,6137.0
2020-04-03 09:45:00,86.48,86.51,86.36,86.39,59730.0,72.2421,72.2671,72.1418,72.1669,59730.0
2020-04-03 09:50:00,86.38,86.4,86.33,86.34,10912.0,72.1585,72.1752,72.1168,72.1251,10912.0
2020-04-03 09:55:00,86.37,86.42,86.34,86.38,6493.0,72.1502,72.1919,72.1251,72.1585,6493.0
2020-04-03 10:00:00,86.37,86.46,86.32,86.37,82583.0,72.1502,72.2254,72.1084,72.1502,82583.0
2020-04-03 10:05:00,86.37,86.49,86.36,86.47,5600.0,72.1502,72.2504,72.1418,72.2337,5600.0
2020-04-03 10:10:00,86.48,86.49,86.37,86.38,10352.0,72.2421,72.2504,72.1502,72.1585,10352.0
2020-04-03 10:15:00,86.39,86.4,86.35,86.38,13452.0,72.1669,72.1752,72.1335,72.1585,13452.0
2020-04-03 10:20:00,86.36,86.36,86.27,86.32,13783.0,72.1418,72.1418,72.0666,72.1084,13783.0
2020-04-03 10:25:00,86.31,86.33,86.28,86.29,27116.0,72.1001,72.1168,72.075,72.0833,27116.0
2020-04-03 10:30:00,86.31,86.36,86.26,86.26,9948.0,72.1001,72.1418,72.0583,72.0583,9948.0
2020-04-03 10:35:00,86.25,86.29,86.2,86.23,19346.0,72.0499,72.0833,72.0082,72.0332,19346.0
2020-04-03 10:40:00,86.24,86.3,86.21,86.28,36864.0,72.0416,72.0917,72.0165,72.075,36864.0
2020-04-03 10:45:00,86.29,86.34,86.28,86.31,10162.0,72.0833,72.1251,72.075,72.1001,10162.0
2020-04-03 10:50:00,86.33,86.34,86.29,86.3,48043.0,72.1168,72.1251,72.0833,72.0917,48043.0
2020-04-03 10:55:00,86.3,86.34,86.29,86.29,15716.0,72.0917,72.1251,72.0833,72.0833,15716.0
2020-04-03 11:00:00,86.29,86.32,86.26,86.26,15857.0,72.0833,72.1084,72.0583,72.0583,15857.0
2020-04-03 11:05:00,86.25,86.26,86.21,86.24,24904.0,72.0499,72.0583,72.0165,72.0416,24904.0
2020-04-03 11:10:00,86.24,86.26,86.22,86.22,3334.0,72.0416,72.0583,72.0249,72.0249,3334.0
2020-04-03 11:15:00,86.23,86.25,86.18,86.19,8684.0,72.0332,72.0499,71.9915,71.9998,8684.0
2020-04-03 11:20:00,86.21,86.21,86.14,86.15,15404.0,72.0165,72.0165,71.958,71.9664,15404.0
2020-04-03 11:25:00,86.16,86.23,86.15,86.22,51761.0,71.9748,72.0332,71.9664,72.0249,51761.0
2020-04-03 11:30:00,86.22,86.22,86.16,86.18,30804.0,72.0249,72.0249,71.9748,71.9915,30804.0
2020-04-03 11:35:00,86.17,86.2,86.16,86.19,30452.0,71.9831,72.0082,71.9748,71.9998,30452.0
2020-04-03 11:40:00,86.19,86.19,86.12,86.12,3391.0,71.9998,71.9998,71.9413,71.9413,3391.0
2020-04-03 11:45:00,86.11,86.12,86.05,86.1,9113.0,71.933,71.9413,71.8829,71.9246,9113.0
2020-04-03 11:50:00,86.1,86.13,86.1,86.1,12006.0,71.9246,71.9497,71.9246,71.9246,12006.0
2020-04-03 11:55:00,86.11,86.16,86.1,86.14,32062.0,71.933,71.9748,71.9246,71.958,32062.0
2020-04-03 12:00:00,86.15,86.16,86.12,86.16,13800.0,71.9664,71.9748,71.9413,71.9748,13800.0
2020-04-03 12:05:00,86.15,86.15,86.1,86.11,9259.0,71.9664,71.9664,71.9246,71.933,9259.0
2020-04-03 12:10:00,86.11,86.13,86.06,86.1,40988.0,71.933,71.9497,71.8912,71.9246,40988.0
2020-04-03 12:15:00,86.08,86.1,86.06,86.08,9267.0,71.9079,71.9246,71.8912,71.9079,9267.0
2020-04-03 12:20:00,86.08,86.09,86.06,86.08,44255.0,71.9079,71.9163,71.8912,71.9079,44255.0
2020-04-03 12:25:00,86.09,86.13,86.08,86.13,18527.0,71.9163,71.9497,71.9079,71.9497,18527.0
2020-04-03 12:30:00,86.14,86.22,86.12,86.19,24251.0,71.958,72.0249,71.9413,71.9998,24251.0
2020-04-03 12:35:00,86.19,86.21,86.16,86.2,26063.0,71.9998,72.0165,71.9748,72.0082,26063.0
2020-04-03 12:40:00,86.21,86.34,86.19,86.34,28189.0,72.0165,72.1251,71.9998,72.1251,28189.0
2020-04-03 12:45:00,86.32,86.32,86.16,86.16,5600.0,72.1084,72.1084,71.9748,71.9748,5600.0
2020-04-03 12:50:00,86.18,86.26,86.18,86.26,23319.0,71.9915,72.0583,71.9915,72.0583,23319.0
2020-04-03 12:55:00,86.26,86.28,86.22,86.26,26065.0,72.0583,72.075,72.0249,72.0583,26065.0
2020-04-03 13:00:00,86.26,86.29,86.24,86.28,79269.0,72.0583,72.0833,72.0416,72.075,79269.0
2020-04-03 13:05:00,86.28,86.3,86.26,86.29,24486.0,72.075,72.0917,72.0583,72.0833,24486.0
2020-04-03 13:10:00,86.3,86.32,86.26,86.27,6883.0,72.0917,72.1084,72.0583,72.0666,6883.0
2020-04-03 13:15:00,86.27,86.28,86.25,86.28,13236.0,72.0666,72.075,72.0499,72.075,13236.0
2020-04-03 13:20:00,86.27,86.28,86.21,86.24,23934.0,72.0666,72.075,72.0165,72.0416,23934.0
2020-04-03 13:25:00,86.24,86.24,86.19,86.21,7964.0,72.0416,72.0416,71.9998,72.0165,7964.0
2020-04-03 13:30:00,86.21,86.21,86.15,86.18,16739.0,72.0165,72.0165,71.9664,71.9915,16739.0
2020-04-03 13:35:00,86.18,86.22,86.14,86.14,3882.0,71.9915,72.0249,71.958,71.958,3882.0
2020-04-03 13:40:00,86.16,86.16,86.14,86.15,4585.0,71.9748,71.9748,71.958,71.9664,4585.0
2020-04-03 13:45:00,86.15,86.2,86.15,86.19,8528.0,71.9664,72.0082,71.9664,71.9998,8528.0
2020-04-03 13:50:00,86.19,86.19,86.13,86.14,5774.0,71.9998,71.9998,71.9497,71.958,5774.0
2020-04-03 13:55:00,86.13,86.15,86.1,86.11,26680.0,71.9497,71.9664,71.9246,71.933,26680.0
2020-04-03 14:00:00,86.11,86.22,86.11,86.2,22635.0,71.933,72.0249,71.933,72.0082,22635.0
2020-04-03 14:05:00,86.21,86.24,86.17,86.2,33891.0,72.0165,72.0416,71.9831,72.0082,33891.0
2020-04-03 14:10:00,86.17,86.19,86.15,86.17,14755.0,71.9831,71.9998,71.9664,71.9831,14755.0
2020-04-03 14:15:00,86.17,86.18,86.14,86.14,34876.0,71.9831,71.9915,71.958,71.958,34876.0
2020-04-03 14:20:00,86.16,86.23,86.15,86.2,12887.0,71.9748,72.0332,71.9664,72.0082,12887.0
2020-04-03 14:25:00,86.23,86.24,86.22,86.23,43966.0,72.0332,72.0416,72.0249,72.0332,43966.0
2020-04-03 14:30:00,86.23,86.23,86.18,86.18,9844.0,72.0332,72.0332,71.9915,71.9915,9844.0
2020-04-03 14:35:00,86.21,86.23,86.15,86.21,37556.0,72.0165,72.0332,71.9664,72.0165,37556.0
2020-04-03 14:40:00,86.21,86.24,86.17,86.19,36153.0,72.0165,72.0416,71.9831,71.9998,36153.0
2020-04-03 14:45:00,86.18,86.23,86.15,86.21,45198.0,71.9915,72.0332,71.9664,72.0165,45198.0
2020-04-03 14:50:00,86.2,86.27,86.2,86.24,73069.0,72.0082,72.0666,72.0082,72.0416,73069.0
2020-04-03 14:55:00,86.25,86.32,86.24,86.31,79795.0,72.0499,72.1084,72.0416,72.1001,79795.0
2020-04-03 15:00:00,86.31,86.32,86.22,86.23,18851.0,72.1001,72.1084,72.0249,72.0332,18851.0
2020-04-03 15:05:00,86.23,86.24,86.14,86.14,16260.0,72.0332,72.0416,71.958,71.958,16260.0
2020-04-03 15:10:00,86.14,86.16,86.09,86.16,69130.0,71.958,71.9748,71.9163,71.9748,69130.0
2020-04-03 15:15:00,86.15,86.17,86.11,86.13,40772.0,71.9664,71.9831,71.933,71.9497,40772.0
2020-04-03 15:20:00,86.13,86.15,86.09,86.09,16155.0,71.9497,71.9664,71.9163,71.9163,16155.0
2020-04-03 15:25:00,86.09,86.1,86.01,86.1,61873.0,71.9163,71.9246,71.8494,71.9246,61873.0
2020-04-03 15:30:00,86.11,86.13,86.08,86.08,35636.0,71.933,71.9497,71.9079,71.9079,35636.0
2020-04-03 15:35:00,86.09,86.13,86.08,86.1,44478.0,71.9163,71.9497,71.9079,71.9246,44478.0
2020-04-03 15:40:00,86.11,86.12,85.99,86.02,18491.0,71.933,71.9413,71.8327,71.8578,18491.0
2020-04-03 15:45:00,86.03,86.14,86.03,86.12,72489.0,71.8662,71.958,71.8662,71.9413,72489.0
2020-04-03 15:50:00,86.12,86.18,86.11,86.15,109813.0,71.9413,71.9915,71.933,71.9664,109813.0
2020-04-03 15:55:00,86.14,86.24,86.11,86.2,40553.0,71.958,72.0416,71.933,72.0082,40553.0
2020-04-06 09:30:00,86.91,86.98,86.61,86.68,61066.0,72.6013,72.6597,72.3507,72.4091,61066.0
2020-04-06 09:35:00,86.69,86.73,86.57,86.66,23590.0,72.4175,72.4509,72.3172,72.3924,23590.0
2020-04-06 09:40:00,86.65,86.73,86.63,86.7,19285.0,72.3841,72.4509,72.3674,72.4258,19285.0
2020-04-06 09:45:00,86.7,86.76,86.65,86.76,10698.0,72.4258,72.476,72.3841,72.476,10698.0
2020-04-06 09:50:00,86.75,86.88,86.73,86.88,58562.0,72.4676,72.5762,72.4509,72.5762,58562.0
2020-04-06 09:55:00,86.9,86.91,86.82,86.9,51250.0,72.5929,72.6013,72.5261,72.5929,51250.0
2020-04-06 10:00:00,86.89,86.98,86.87,86.87,21541.0,72.5846,72.6597,72.5679,72.5679,21541.0
2020-04-06 10:05:00,86.86,86.92,86.85,86.9,30031.0,72.5595,72.6096,72.5512,72.5929,30031.0
2020-04-06 10:10:00,86.9,86.94,86.85,86.94,20014.0,72.5929,72.6263,72.5512,72.6263,20014.0
2020-04-06 10:15:00,86.93,86.94,86.89,86.91,20485.0,72.618,72.6263,72.5846,72.6013,20485.0
2020-04-06 10:20:00,86.91,86.96,86.9,86.95,43457.0,72.6013,72.643,72.5929,72.6347,43457.0
2020-04-06 10:25:00,86.94,86.95,86.84,86.84,26803.0,72.6263,72.6347,72.5428,72.5428,26803.0
2020-04-06 10:30:00,86.85,86.88,86.83,86.87,24765.0,72.5512,72.5762,72.5344,72.5679,24765.0
2020-04-06 10:35:00,86.87,86.9,86.85,86.9,12762.0,72.5679,72.5929,72.5512,72.5929,12762.0
2020-04-06 10:40:00,86.91,86.95,86.87,86.87,19849.0,72.6013,72.6347,72.5679,72.5679,19849.0
2020-04-06 10:45:00,86.87,86.9,86.82,86.85,30907.0,72.5679,72.5929,72.5261,72.5512,30907.0
2020-04-06 10:50:00,86.84,86.86,86.81,86.84,7798.0,72.5428,72.5595,72.5177,72.5428,7798.0
2020-04-06 10:55:00,86.85,86.85,86.81,86.81,5384.0,72.5512,72.5512,72.5177,72.5177,5384.0
2020-04-06 11:00:00,86.81,86.85,86.78,86.83,24650.0,72.5177,72.5512,72.4927,72.5344,24650.0
2020-04-06 11:05:00,86.83,86.86,86.83,86.83,6415.0,72.5344,72.5595,72.5344,72.5344,6415.0
2020-04-06 11:10:00,86.85,86.85,86.81,86.85,32625.0,72.5512,72.5512,72.5177,72.5512,32625.0
2020-04-06 11:15:00,86.84,86.9,86.83,86.88,15341.0,72.5428,72.5929,72.5344,72.5762,15341.0
2020-04-06 11:20:00,86.87,86.88,86.83,86.84,9023.0,72.5679,72.5762,72.5344,72.5428,9023.0
2020-04-06 11:25:00,86.86,86.91,86.85,86.89,14252.0,72.5595,72.6013,72.5512,72.5846,14252.0
2020-04-06 11:30:00,86.89,86.9,86.85,86.85,11228.0,72.5846,72.5929,72.5512,72.5512,11228.0
2020-04-06 11:35:00,86.85,86.88,86.82,86.86,15746.0,72.5512,72.5762,72.5261,72.5595,15746.0
2020-04-06 11:40:00,86.85,86.9,86.84,86.88,31296.0,72.5512,72.5929,72.5428,72.5762,31296.0
2020-04-06 11:45:00,86.88,86.92,86.87,86.91,59319.0,72.5762,72.6096,72.5679,72.6013,59319.0
2020-04-06 11:50:00,86.92,86.92,86.85,86.87,27292.0,72.6096,72.6096,72.5512,72.5679,27292.0
2020-04-06 11:55:00,86.88,86.88,86.84,86.86,37041.0,72.5762,72.5762,72.5428,72.5595,37041.0
2020-04-06 12:00:00,86.87,86.89,86.86,86.87,34551.0,72.5679,72.5846,72.5595,72.5679,34551.0
2020-04-06 12:05:00,86.88,86.9,86.86,86.87,36590.0,72.5762,72.5929,72.5595,72.5679,36590.0
2020-04-06 12:10:00,86.87,86.92,86.84,86.92,26919.0,72.5679,72.6096,72.5428,72.6096,26919.0
2020-04-06 12:15:00,86.92,86.95,86.92,86.94,39285.0,72.6096,72.6347,72.6096,72.6263,39285.0
2020-04-06 12:20:00,86.94,87.0,86.9,86.98,26498.0,72.6263,72.6765,72.5929,72.6597,26498.0
2020-04-06 12:25:00,86.99,86.99,86.95,86.97,7712.0,72.6681,72.6681,72.6347,72.6514,7712.0
2020-04-06 12:30:00,86.98,87.0,86.94,86.94,33093.0,72.6597,72.6765,72.6263,72.6263,33093.0
2020-04-06 12:35:00,86.94,86.97,86.9,86.93,26266.0,72.6263,72.6514,72.5929,72.618,26266.0
2020-04-06 12:40:00,86.93,86.95,86.92,86.95,17728.0,72.618,72.6347,72.6096,72.6347,17728.0
2020-04-06 12:45:00,86.98,87.01,86.97,86.98,20480.0,72.6597,72.6848,72.6514,72.6597,20480.0
2020-04-06 12:50:00,86.97,86.99,86.91,86.95,35489.0,72.6514,72.6681,72.6013,72.6347,35489.0
2020-04-06 12:55:00,86.96,86.96,86.89,86.9,23356.0,72.643,72.643,72.5846,72.5929,23356.0
2020-04-06 13:00:00,86.92,86.93,86.85,86.86,48378.0,72.6096,72.618,72.5512,72.5595,48378.0
2020-04-06 13:05:00,86.85,86.87,86.81,86.86,19086.0,72.5512,72.5679,72.5177,72.5595,19086.0
2020-04-06 13:10:00,86.86,86.89,86.86,86.89,17341.0,72.5595,72.5846,72.5595,72.5846,17341.0
2020-04-06 13:15:00,86.89,86.89,86.85,86.89,14547.0,72.5846,72.5846,72.5512,72.5846,14547.0
2020-04-06 13:20:00,86.9,86.9,86.85,86.86,33118.0,72.5929,72.5929,72.5512,72.5595,33118.0
2020-04-06 13:25:00,86.88,86.94,86.88,86.91,17239.0,72.5762,72.6263,72.5762,72.6013,17239.0
2020-04-06 13:30:00,86.91,86.93,86.86,86.87,20481.0,72.6013,72.618,72.5595,72.5679,20481.0
2020-04-06 13:35:00,86.87,86.89,86.8,86.81,34524.0,72.5679,72.5846,72.5094,72.5177,34524.0
2020-04-06 13:40:00,86.81,86.83,86.8,86.82,53193.0,72.5177,72.5344,72.5094,72.5261,53193.0
2020-04-06 13:45:00,86.82,86.88,86.82,86.88,20006.0,72.5261,72.5762,72.5261,72.5762,20006.0
2020-04-06 13:50:00,86.87,86.9,86.85,86.88,28794.0,72.5679,72.5929,72.5512,72.5762,28794.0
2020-04-06 13:55:00,86.88,86.92,86.88,86.91,5633.0,72.5762,72.6096,72.5762,72.6013,5633.0
2020-04-06 14:00:00,86.9,86.9,86.84,86.84,4341.0,72.5929,72.5929,72.5428,72.5428,4341.0
2020-04-06 14:05:00,86.83,86.84,86.83,86.83,14245.0,72.5344,72.5428,72.5344,72.5344,14245.0
2020-04-06 14:10:00,86.84,86.87,86.83,86.84,25823.0,72.5428,72.5679,72.5344,72.5428,25823.0
2020-04-06 14:15:00,86.84,86.84,86.8,86.82,17985.0,72.5428,72.5428,72.5094,72.5261,17985.0
2020-04-06 14:20:00,86.81,86.83,86.79,86.83,18991.0,72.5177,72.5344,72.501,72.5344,18991.0
2020-04-06 14:25:00,86.83,86.83,86.79,86.8,6369.0,72.5344,72.5344,72.501,72.5094,6369.0
2020-04-06 14:30:00,86.8,86.82,86.78,86.81,30180.0,72.5094,72.5261,72.4927,72.5177,30180.0
2020-04-06 14:35:00,86.8,86.83,86.8,86.82,20270.0,72.5094,72.5344,72.5094,72.5261,20270.0
2020-04-06 14:40:00,86.81,86.83,86.79,86.83,21239.0,72.5177,72.5344,72.501,72.5344,21239.0
2020-04-06 14:45:00,86.82,86.82,86.76,86.8,26843.0,72.5261,72.5261,72.476,72.5094,26843.0
2020-04-06 14:50:00,86.8,86.82,86.79,86.8,15438.0,72.5094,72.5261,72.501,72.5094,15438.0
2020-04-06 14:55:00,86.79,86.83,86.78,86.81,22183.0,72.501,72.5344,72.4927,72.5177,22183.0
2020-04-06 15:00:00,86.81,86.83,86.77,86.83,31867.0,72.5177,72.5344,72.4843,72.5344,31867.0
2020-04-06 15:05:00,86.83,86.87,86.81,86.87,45410.0,72.5344,72.5679,72.5177,72.5679,45410.0
2020-04-06 15:10:00,86.87,86.89,86.84,86.87,17563.0,72.5679,72.5846,72.5428,72.5679,17563.0
2020-04-06 15:15:00,86.88,86.92,86.88,86.88,10639.0,72.5762,72.6096,72.5762,72.5762,10639.0
2020-04-06 15:20:00,86.89,86.94,86.88,86.94,20766.0,72.5846,72.6263,72.5762,72.6263,20766.0
2020-04-06 15:25:00,86.94,86.96,86.93,86.93,20638.0,72.6263,72.643,72.618,72.618,20638.0
2020-04-06 15:30:00,86.93,86.93,86.87,86.88,45877.0,72.618,72.618,72.5679,72.5762,45877.0
2020-04-06 15:35:00,86.88,86.91,86.86,86.89,26773.0,72.5762,72.6013,72.5595,72.5846,26773.0
2020-04-06 15:40:00,86.89,86.92,86.87,86.92,21165.0,72.5846,72.6096,72.5679,72.6096,21165.0
2020-04-06 15:45:00,86.9,86.91,86.89,86.9,32046.0,72.5929,72.6013,72.5846,72.5929,32046.0
2020-04-06 15:50:00,86.92,87.07,86.91,87.04,52560.0,72.6096,72.7349,72.6013,72.7099,52560.0
2020-04-06 15:55:00,87.06,87.25,87.06,87.18,58870.0,72.7266,72.8853,72.7266,72.8268,58870.0
2020-04-07 09:30:00,87.22,87.45,87.22,87.41,63455.0,72.8602,73.0524,72.8602,73.019,63455.0
2020-04-07 09:35:00,87.41,87.47,87.36,87.36,28969.0,73.019,73.0691,72.9772,72.9772,28969.0
2020-04-07 09:40:00,87.35,87.43,87.33,87.42,45296.0,72.9688,73.0357,72.9521,73.0273,45296.0
2020-04-07 09:45:00,87.43,87.43,87.38,87.42,65611.0,73.0357,73.0357,72.9939,73.0273,65611.0
2020-04-07 09:50:00,87.42,87.46,87.36,87.43,38382.0,73.0273,73.0607,72.9772,73.0357,38382.0
2020-04-07 09:55:00,87.45,87.45,87.36,87.39,40050.0,73.0524,73.0524,72.9772,73.0022,40050.0
2020-04-07 10:00:00,87.39,87.47,87.36,87.36,34923.0,73.0022,73.0691,72.9772,72.9772,34923.0
2020-04-07 10:05:00,87.37,87.42,87.32,87.32,33127.0,72.9855,73.0273,72.9438,72.9438,33127.0
2020-04-07 10:10:00,87.32,87.32,87.21,87.25,22701.0,72.9438,72.9438,72.8519,72.8853,22701.0
2020-04-07 10:15:00,87.23,87.25,87.16,87.23,23666.0,72.8686,72.8853,72.8101,72.8686,23666.0
2020-04-07 10:20:00,87.23,87.27,87.2,87.24,29419.0,72.8686,72.902,72.8435,72.8769,29419.0
2020-04-07 10:25:00,87.23,87.31,87.23,87.26,28539.0,72.8686,72.9354,72.8686,72.8936,28539.0
2020-04-07 10:30:00,87.28,87.39,87.28,87.37,26326.0,72.9104,73.0022,72.9104,72.9855,26326.0
2020-04-07 10:35:00,87.38,87.41,87.32,87.39,25232.0,72.9939,73.019,72.9438,73.0022,25232.0
2020-04-07 10:40:00,87.38,87.56,87.37,87.52,131684.0,72.9939,73.1443,72.9855,73.1108,131684.0
2020-04-07 10:45:00,87.52,87.58,87.44,87.45,24887.0,73.1108,73.161,73.044,73.0524,24887.0
2020-04-07 10:50:00,87.46,87.53,87.42,87.43,37719.0,73.0607,73.1192,73.0273,73.0357,37719.0
2020-04-07 10:55:00,87.43,87.5,87.42,87.45,31628.0,73.0357,73.0941,73.0273,73.0524,31628.0
2020-04-07 11:00:00,87.47,87.49,87.43,87.47,18158.0,73.0691,73.0858,73.0357,73.0691,18158.0
2020-04-07 11:05:00,87.48,87.5,87.47,87.49,31264.0,73.0774,73.0941,73.0691,73.0858,31264.0
2020-04-07 11:10:00,87.5,87.51,87.44,87.47,13679.0,73.0941,73.1025,73.044,73.0691,13679.0
2020-04-07 11:15:00,87.48,87.51,87.46,87.46,37315.0,73.0774,73.1025,73.0607,73.0607,37315.0
2020-04-07 11:20:00,87.45,87.49,87.43,87.49,25487.0,73.0524,73.0858,73.0357,73.0858,25487.0
2020-04-07 11:25:00,87.48,87.51,87.43,87.49,33105.0,73.0774,73.1025,73.0357,73.0858,33105.0
2020-04-07 11:30:00,87.49,87.5,87.46,87.46,21128.0,73.0858,73.0941,73.0607,73.0607,21128.0
2020-04-07 11:35:00,87.46,87.49,87.45,87.48,18620.0,73.0607,73.0858,73.0524,73.0774,18620.0
2020-04-07 11:40:00,87.48,87.5,87.46,87.49,36036.0,73.0774,73.0941,73.0607,73.0858,36036.0
2020-04-07 11:45:00,87.48,87.48,87.44,87.45,23738.0,73.0774,73.0774,73.044,73.0524,23738.0
2020-04-07 11:50:00,87.46,87.46,87.39,87.41,26073.0,73.0607,73.0607,73.0022,73.019,26073.0
2020-04-07 11:55:00,87.41,87.44,87.38,87.39,11527.0,73.019,73.044,72.9939,73.0022,11527.0
2020-04-07 12:00:00,87.38,87.44,87.38,87.42,22306.0,72.9939,73.044,72.9939,73.0273,22306.0
2020-04-07 12:05:00,87.43,87.47,87.42,87.47,18633.0,73.0357,73.0691,73.0273,73.0691,18633.0
2020-04-07 12:10:00,87.47,87.48,87.42,87.43,30952.0,73.0691,73.0774,73.0273,73.0357,30952.0
2020-04-07 12:15:00,87.44,87.48,87.43,87.47,38691.0,73.044,73.0774,73.0357,73.0691,38691.0
2020-04-07 12:20:00,87.47,87.49,87.46,87.47,27972.0,73.0691,73.0858,73.0607,73.0691,27972.0
2020-04-07 12:25:00,87.47,87.49,87.46,87.49,11459.0,73.0691,73.0858,73.0607,73.0858,11459.0
2020-04-07 12:30:00,87.49,87.5,87.45,87.46,9832.0,73.0858,73.0941,73.0524,73.0607,9832.0
2020-04-07 12:35:00,87.46,87.47,87.43,87.43,8710.0,73.0607,73.0691,73.0357,73.0357,8710.0
2020-04-07 12:40:00,87.42,87.46,87.41,87.45,13877.0,73.0273,73.0607,73.019,73.0524,13877.0
2020-04-07 12:45:00,87.45,87.47,87.44,87.46,15567.0,73.0524,73.0691,73.044,73.0607,15567.0
2020-04-07 12:50:00,87.45,87.46,87.41,87.43,35900.0,73.0524,73.0607,73.019,73.0357,35900.0
2020-04-07 12:55:00,87.43,87.44,87.35,87.39,113001.0,73.0357,73.044,72.9688,73.0022,113001.0
2020-04-07 13:00:00,87.39,87.44,87.37,87.38,29903.0,73.0022,73.044,72.9855,72.9939,29903.0
2020-04-07 13:05:00,87.39,87.42,87.36,87.4,16823.0,73.0022,73.0273,72.9772,73.0106,16823.0
2020-04-07 13:10:00,87.39,87.44,87.38,87.43,26554.0,73.0022,73.044,72.9939,73.0357,26554.0
2020-04-07 13:15:00,87.42,87.42,87.37,87.37,48903.0,73.0273,73.0273,72.9855,72.9855,48903.0
2020-04-07 13:20:00,87.4,87.44,87.37,87.43,42779.0,73.0106,73.044,72.9855,73.0357,42779.0
2020-04-07 13:25:00,87.43,87.44,87.39,87.41,18843.0,73.0357,73.044,73.0022,73.019,18843.0
2020-04-07 13:30:00,87.4,87.43,87.39,87.42,9094.0,73.0106,73.0357,73.0022,73.0273,9094.0
2020-04-07 13:35:00,87.42,87.43,87.4,87.42,25344.0,73.0273,73.0357,73.0106,73.0273,25344.0
2020-04-07 13:40:00,87.42,87.43,87.39,87.41,22961.0,73.0273,73.0357,73.0022,73.019,22961.0
2020-04-07 13:45:00,87.4,87.45,87.39,87.42,18500.0,73.0106,73.0524,73.0022,73.0273,18500.0
2020-04-07 13:50:00,87.41,87.42,87.36,87.41,32186.0,73.019,73.0273,72.9772,73.019,32186.0
2020-04-07 13:55:00,87.41,87.46,87.38,87.46,8857.0,73.019,73.0607,72.9939,73.0607,8857.0
2020-04-07 14:00:00,87.48,87.49,87.41,87.45,29560.0,73.0774,73.0858,73.019,73.0524,29560.0
2020-04-07 14:05:00,87.46,87.48,87.41,87.46,19281.0,73.0607,73.0774,73.019,73.0607,19281.0
2020-04-07 14:10:00,87.46,87.49,87.45,87.47,19613.0,73.0607,73.0858,73.0524,73.0691,19613.0
2020-04-07 14:15:00,87.47,87.52,87.43,87.43,24299.0,73.0691,73.1108,73.0357,73.0357,24299.0
2020-04-07 14:20:00,87.45,87.48,87.43,87.44,31701.0,73.0524,73.0774,73.0357,73.044,31701.0
2020-04-07 14:25:00,87.43,87.47,87.38,87.42,236555.0,73.0357,73.0691,72.9939,73.0273,236555.0
2020-04-07 14:30:00,87.42,87.46,87.4,87.45,22890.0,73.0273,73.0607,73.0106,73.0524,22890.0
2020-04-07 14:35:00,87.44,87.47,87.42,87.45,15247.0,73.044,73.0691,73.0273,73.0524,15247.0
2020-04-07 14:40:00,87.44,87.46,87.42,87.45,20943.0,73.044,73.0607,73.0273,73.0524,20943.0
2020-04-07 14:45:00,87.46,87.48,87.42,87.44,27738.0,73.0607,73.0774,73.0273,73.044,27738.0
2020-04-07 14:50:00,87.44,87.44,87.4,87.42,30802.0,73.044,73.044,73.0106,73.0273,30802.0
2020-04-07 14:55:00,87.43,87.45,87.41,87.42,39756.0,73.0357,73.0524,73.019,73.0273,39756.0
2020-04-07 15:00:00,87.43,87.43,87.41,87.42,22274.0,73.0357,73.0357,73.019,73.0273,22274.0
2020-04-07 15:05:00,87.42,87.45,87.4,87.44,41635.0,73.0273,73.0524,73.0106,73.044,41635.0
2020-04-07 15:10:00,87.43,87.49,87.42,87.47,24352.0,73.0357,73.0858,73.0273,73.0691,24352.0
2020-04-07 15:15:00,87.47,87.48,87.4,87.41,31683.0,73.0691,73.0774,73.0106,73.019,31683.0
2020-04-07 15:20:00,87.42,87.42,87.37,87.38,13668.0,73.0273,73.0273,72.9855,72.9939,13668.0
2020-04-07 15:25:00,87.38,87.46,87.38,87.39,30737.0,72.9939,73.0607,72.9939,73.0022,30737.0
2020-04-07 15:30:00,87.39,87.45,87.37,87.44,32330.0,73.0022,73.0524,72.9855,73.044,32330.0
2020-04-07 15:35:00,87.44,87.5,87.42,87.48,21122.0,73.044,73.0941,73.0273,73.0774,21122.0
2020-04-07 15:40:00,87.48,87.54,87.48,87.48,36350.0,73.0774,73.1275,73.0774,73.0774,36350.0
2020-04-07 15:45:00,87.48,87.58,87.48,87.56,37033.0,73.0774,73.161,73.0774,73.1443,37033.0
2020-04-07 15:50:00,87.56,87.57,87.28,87.39,61946.0,73.1443,73.1526,72.9104,73.0022,61946.0
2020-04-07 15:55:00,87.39,87.47,87.32,87.35,73647.0,73.0022,73.0691,72.9438,72.9688,73647.0
2020-04-08 09:30:00,87.9,87.9,87.41,87.65,152079.0,73.4283,73.4283,73.019,73.2194,152079.0
2020-04-08 09:35:00,87.41,87.7,87.41,87.53,153782.0,73.019,73.2612,73.019,73.1192,153782.0
2020-04-08 09:40:00,87.5,87.65,87.45,87.52,40530.0,73.0941,73.2194,73.0524,73.1108,40530.0
2020-04-08 09:45:00,87.53,87.78,87.44,87.44,140061.0,73.1192,73.328,73.044,73.044,140061.0
2020-04-08 09:50:00,87.43,87.61,87.43,87.6,10860.0,73.0357,73.186,73.0357,73.1777,10860.0
2020-04-08 09:55:00,87.51,87.59,87.51,87.54,10137.0,73.1025,73.1693,73.1025,73.1275,10137.0
2020-04-08 10:00:00,87.55,87.63,87.51,87.55,34341.0,73.1359,73.2027,73.1025,73.1359,34341.0
2020-04-08 10:05:00,87.55,87.64,87.54,87.58,69233.0,73.1359,73.2111,73.1275,73.161,69233.0
2020-04-08 10:10:00,87.6,87.63,87.6,87.62,9131.0,73.1777,73.2027,73.1777,73.1944,9131.0
2020-04-08 10:15:00,87.61,87.65,87.6,87.64,8953.0,73.186,73.2194,73.1777,73.2111,8953.0
2020-04-08 10:20:00,87.65,87.68,87.64,87.65,14563.0,73.2194,73.2445,73.2111,73.2194,14563.0
2020-04-08 10:25:00,87.65,87.77,87.65,87.73,18451.0,73.2194,73.3197,73.2194,73.2863,18451.0
2020-04-08 10:30:00,87.73,87.8,87.71,87.8,23119.0,73.2863,73.3447,73.2696,73.3447,23119.0
2020-04-08 10:35:00,87.8,87.89,87.79,87.87,323922.0,73.3447,73.4199,73.3364,73.4032,323922.0
2020-04-08 10:40:00,87.87,87.87,87.78,87.83,39747.0,73.4032,73.4032,73.328,73.3698,39747.0
2020-04-08 10:45:00,87.85,87.87,87.81,87.81,14124.0,73.3865,73.4032,73.3531,73.3531,14124.0
2020-04-08 10:50:00,87.83,87.87,87.82,87.84,42463.0,73.3698,73.4032,73.3615,73.3782,42463.0
2020-04-08 10:55:00,87.84,87.9,87.8,87.88,22233.0,73.3782,73.4283,73.3447,73.4116,22233.0
2020-04-08 11:00:00,87.88,87.91,87.84,87.9,21533.0,73.4116,73.4366,73.3782,73.4283,21533.0
2020-04-08 11:05:00,87.9,87.93,87.87,87.92,8863.0,73.4283,73.4533,73.4032,73.445,8863.0
2020-04-08 11:10:00,87.92,88.04,87.92,88.03,42754.0,73.445,73.5452,73.445,73.5369,42754.0
2020-04-08 11:15:00,88.01,88.04,87.97,88.04,61597.0,73.5202,73.5452,73.4868,73.5452,61597.0
2020-04-08 11:20:00,88.04,88.14,88.01,88.13,23708.0,73.5452,73.6288,73.5202,73.6204,23708.0
2020-04-08 11:25:00,88.14,88.17,88.11,88.15,19780.0,73.6288,73.6538,73.6037,73.6371,19780.0
2020-04-08 11:30:00,88.15,88.18,88.11,88.18,28230.0,73.6371,73.6622,73.6037,73.6622,28230.0
2020-04-08 11:35:00,88.18,88.2,88.17,88.18,11147.0,73.6622,73.6789,73.6538,73.6622,11147.0
2020-04-08 11:40:00,88.17,88.21,88.17,88.18,13854.0,73.6538,73.6872,73.6538,73.6622,13854.0
2020-04-08 11:45:00,88.17,88.2,88.15,88.16,33898.0,73.6538,73.6789,73.6371,73.6455,33898.0
2020-04-08 11:50:00,88.15,88.2,88.13,88.17,30485.0,73.6371,73.6789,73.6204,73.6538,30485.0
2020-04-08 11:55:00,88.17,88.19,88.14,88.18,17153.0,73.6538,73.6705,73.6288,73.6622,17153.0
2020-04-08 12:00:00,88.17,88.22,88.14,88.22,18886.0,73.6538,73.6956,73.6288,73.6956,18886.0
2020-04-08 12:05:00,88.22,88.22,88.15,88.15,18600.0,73.6956,73.6956,73.6371,73.6371,18600.0
2020-04-08 12:10:00,88.14,88.16,88.11,88.11,8611.0,73.6288,73.6455,73.6037,73.6037,8611.0
2020-04-08 12:15:00,88.11,88.19,88.11,88.17,29432.0,73.6037,73.6705,73.6037,73.6538,29432.0
2020-04-08 12:20:00,88.18,88.23,88.17,88.23,30292.0,73.6622,73.7039,73.6538,73.7039,30292.0
2020-04-08 12:25:00,88.23,88.26,88.19,88.26,62807.0,73.7039,73.729,73.6705,73.729,62807.0
2020-04-08 12:30:00,88.25,88.26,88.21,88.22,55947.0,73.7207,73.729,73.6872,73.6956,55947.0
2020-04-08 12:35:00,88.22,88.25,88.19,88.24,58248.0,73.6956,73.7207,73.6705,73.7123,58248.0
2020-04-08 12:40:00,88.23,88.26,88.21,88.25,51493.0,73.7039,73.729,73.6872,73.7207,51493.0
2020-04-08 12:45:00,88.25,88.25,88.17,88.18,27337.0,73.7207,73.7207,73.6538,73.6622,27337.0
2020-04-08 12:50:00,88.18,88.22,88.17,88.21,16345.0,73.6622,73.6956,73.6538,73.6872,16345.0
2020-04-08 12:55:00,88.2,88.21,88.18,88.19,9860.0,73.6789,73.6872,73.6622,73.6705,9860.0
2020-04-08 13:00:00,88.18,88.25,88.18,88.22,17250.0,73.6622,73.7207,73.6622,73.6956,17250.0
2020-04-08 13:05:00,88.21,88.24,88.2,88.21,13965.0,73.6872,73.7123,73.6789,73.6872,13965.0
2020-04-08 13:10:00,88.21,88.23,88.18,88.21,21889.0,73.6872,73.7039,73.6622,73.6872,21889.0
2020-04-08 13:15:00,88.21,88.22,88.19,88.22,8299.0,73.6872,73.6956,73.6705,73.6956,8299.0
2020-04-08 13:20:00,88.22,88.26,88.21,88.25,15917.0,73.6956,73.729,73.6872,73.7207,15917.0
2020-04-08 13:25:00,88.24,88.24,88.21,88.21,14933.0,73.7123,73.7123,73.6872,73.6872,14933.0
2020-04-08 13:30:00,88.22,88.26,88.2,88.23,23240.0,73.6956,73.729,73.6789,73.7039,23240.0
2020-04-08 13:35:00,88.23,88.27,88.22,88.22,8535.0,73.7039,73.7374,73.6956,73.6956,8535.0
2020-04-08 13:40:00,88.22,88.27,88.22,88.24,64452.0,73.6956,73.7374,73.6956,73.7123,64452.0
2020-04-08 13:45:00,88.23,88.27,88.23,88.26,28318.0,73.7039,73.7374,73.7039,73.729,28318.0
2020-04-08 13:50:00,88.27,88.28,88.25,88.27,29576.0,73.7374,73.7457,73.7207,73.7374,29576.0
2020-04-08 13:55:00,88.26,88.49,88.22,88.26,39391.0,73.729,73.9211,73.6956,73.729,39391.0
2020-04-08 14:00:00,88.23,88.45,88.23,88.27,29429.0,73.7039,73.8877,73.7039,73.7374,29429.0
2020-04-08 14:05:00,88.26,88.27,88.2,88.26,28440.0,73.729,73.7374,73.6789,73.729,28440.0
2020-04-08 14:10:00,88.26,88.28,88.23,88.23,22652.0,73.729,73.7457,73.7039,73.7039,22652.0
2020-04-08 14:15:00,88.23,88.26,88.21,88.23,10146.0,73.7039,73.729,73.6872,73.7039,10146.0
2020-04-08 14:20:00,88.24,88.31,88.2,88.27,25748.0,73.7123,73.7708,73.6789,73.7374,25748.0
2020-04-08 14:25:00,88.26,88.32,88.22,88.3,24093.0,73.729,73.7791,73.6956,73.7624,24093.0
2020-04-08 14:30:00,88.29,88.31,88.23,88.23,11782.0,73.7541,73.7708,73.7039,73.7039,11782.0
2020-04-08 14:35:00,88.24,88.34,88.23,88.34,15992.0,73.7123,73.7958,73.7039,73.7958,15992.0
2020-04-08 14:40:00,88.34,88.37,88.27,88.28,22267.0,73.7958,73.8209,73.7374,73.7457,22267.0
2020-04-08 14:45:00,88.28,88.31,88.23,88.27,26075.0,73.7457,73.7708,73.7039,73.7374,26075.0
2020-04-08 14:50:00,88.26,88.35,88.26,88.34,43443.0,73.729,73.8042,73.729,73.7958,43443.0
2020-04-08 14:55:00,88.34,88.36,88.3,88.35,67165.0,73.7958,73.8125,73.7624,73.8042,67165.0
2020-04-08 15:00:00,88.35,88.35,88.2,88.3,87409.0,73.8042,73.8042,73.6789,73.7624,87409.0
2020-04-08 15:05:00,88.29,88.31,88.23,88.3,19582.0,73.7541,73.7708,73.7039,73.7624,19582.0
2020-04-08 15:10:00,88.3,88.35,88.27,88.33,23385.0,73.7624,73.8042,73.7374,73.7875,23385.0
2020-04-08 15:15:00,88.32,88.35,88.31,88.32,14802.0,73.7791,73.8042,73.7708,73.7791,14802.0
2020-04-08 15:20:00,88.31,88.35,88.3,88.32,28364.0,73.7708,73.8042,73.7624,73.7791,28364.0
2020-04-08 15:25:00,88.32,88.37,88.32,88.37,53086.0,73.7791,73.8209,73.7791,73.8209,53086.0
2020-04-08 15:30:00,88.36,88.41,88.33,88.34,46320.0,73.8125,73.8543,73.7875,73.7958,46320.0
2020-04-08 15:35:00,88.34,88.37,88.32,88.37,32067.0,73.7958,73.8209,73.7791,73.8209,32067.0
2020-04-08 15:40:00,88.36,88.41,88.3,88.4,28319.0,73.8125,73.8543,73.7624,73.846,28319.0
2020-04-08 15:45:00,88.4,88.48,88.36,88.43,83029.0,73.846,73.9128,73.8125,73.871,83029.0
2020-04-08 15:50:00,88.43,88.47,88.39,88.42,43916.0,73.871,73.9044,73.8376,73.8627,43916.0
2020-04-08 15:55:00,88.41,88.48,88.37,88.46,53480.0,73.8543,73.9128,73.8209,73.8961,53480.0
2020-04-09 09:30:00,89.72,90.46,89.51,90.41,88151.0,74.9486,75.5668,74.7732,75.525,88151.0
2020-04-09 09:35:00,90.46,90.5,90.12,90.29,66402.0,75.5668,75.6002,75.2828,75.4248,66402.0
2020-04-09 09:40:00,90.24,90.63,90.24,90.52,144937.0,75.383,75.7088,75.383,75.6169,144937.0
2020-04-09 09:45:00,90.52,90.58,90.26,90.26,69737.0,75.6169,75.667,75.3997,75.3997,69737.0
2020-04-09 09:50:00,90.25,90.37,90.22,90.32,120595.0,75.3914,75.4916,75.3663,75.4499,120595.0
2020-04-09 09:55:00,90.3,90.46,90.29,90.4,102125.0,75.4331,75.5668,75.4248,75.5167,102125.0
2020-04-09 10:00:00,90.37,90.5,90.35,90.46,76183.0,75.4916,75.6002,75.4749,75.5668,76183.0
2020-04-09 10:05:00,90.48,90.48,90.37,90.39,26350.0,75.5835,75.5835,75.4916,75.5083,26350.0
2020-04-09 10:10:00,90.39,90.61,90.38,90.56,22001.0,75.5083,75.6921,75.5,75.6503,22001.0
2020-04-09 10:15:00,90.57,90.57,90.38,90.38,43345.0,75.6587,75.6587,75.5,75.5,43345.0
2020-04-09 10:20:00,90.38,90.38,90.25,90.28,80051.0,75.5,75.5,75.3914,75.4164,80051.0
2020-04-09 10:25:00,90.29,90.43,90.27,90.42,86426.0,75.4248,75.5417,75.4081,75.5334,86426.0
2020-04-09 10:30:00,90.44,90.44,90.38,90.41,63633.0,75.5501,75.5501,75.5,75.525,63633.0
2020-04-09 10:35:00,90.39,90.45,90.37,90.42,63060.0,75.5083,75.5585,75.4916,75.5334,63060.0
2020-04-09 10:40:00,90.43,90.44,90.35,90.35,28006.0,75.5417,75.5501,75.4749,75.4749,28006.0
2020-04-09 10:45:00,90.36,90.36,90.29,90.3,23653.0,75.4833,75.4833,75.4248,75.4331,23653.0
2020-04-09 10:50:00,90.29,90.29,90.17,90.18,26897.0,75.4248,75.4248,75.3246,75.3329,26897.0
2020-04-09 10:55:00,90.18,90.27,90.18,90.21,16624.0,75.3329,75.4081,75.3329,75.358,16624.0
2020-04-09 11:00:00,90.22,90.29,90.14,90.28,28790.0,75.3663,75.4248,75.2995,75.4164,28790.0
2020-04-09 11:05:00,90.28,90.29,90.17,90.18,116230.0,75.4164,75.4248,75.3246,75.3329,116230.0
2020-04-09 11:10:00,90.18,90.2,90.0,90.02,35495.0,75.3329,75.3496,75.1825,75.1992,35495.0
2020-04-09 11:15:00,90.02,90.11,90.0,90.06,47341.0,75.1992,75.2744,75.1825,75.2327,47341.0
2020-04-09 11:20:00,90.06,90.06,89.96,89.97,28438.0,75.2327,75.2327,75.1491,75.1575,28438.0
2020-04-09 11:25:00,89.97,90.09,89.88,90.05,61398.0,75.1575,75.2577,75.0823,75.2243,61398.0
2020-04-09 11:30:00,90.05,90.08,90.02,90.07,101413.0,75.2243,75.2494,75.1992,75.241,101413.0
2020-04-09 11:35:00,90.06,90.11,90.03,90.08,87193.0,75.2327,75.2744,75.2076,75.2494,87193.0
2020-04-09 11:40:00,90.08,90.08,89.98,90.03,33637.0,75.2494,75.2494,75.1658,75.2076,33637.0
2020-04-09 11:45:00,90.03,90.09,90.03,90.07,57727.0,75.2076,75.2577,75.2076,75.241,57727.0
2020-04-09 11:50:00,90.06,90.11,90.04,90.04,62045.0,75.2327,75.2744,75.216,75.216,62045.0
2020-04-09 11:55:00,90.03,90.08,90.02,90.08,27554.0,75.2076,75.2494,75.1992,75.2494,27554.0
2020-04-09 12:00:00,90.08,90.09,89.98,90.0,64793.0,75.2494,75.2577,75.1658,75.1825,64793.0
2020-04-09 12:05:00,89.99,90.02,89.93,90.01,74225.0,75.1742,75.1992,75.1241,75.1909,74225.0
2020-04-09 12:10:00,90.01,90.02,89.98,90.01,37417.0,75.1909,75.1992,75.1658,75.1909,37417.0
2020-04-09 12:15:00,90.01,90.05,90.0,90.04,17044.0,75.1909,75.2243,75.1825,75.216,17044.0
2020-04-09 12:20:00,90.04,90.06,90.01,90.02,23803.0,75.216,75.2327,75.1909,75.1992,23803.0
2020-04-09 12:25:00,90.02,90.04,90.01,90.03,20245.0,75.1992,75.216,75.1909,75.2076,20245.0
2020-04-09 12:30:00,90.03,90.04,90.0,90.0,23355.0,75.2076,75.216,75.1825,75.1825,23355.0
2020-04-09 12:35:00,89.97,89.99,89.94,89.96,43346.0,75.1575,75.1742,75.1324,75.1491,43346.0
2020-04-09 12:40:00,89.95,89.96,89.88,89.89,86105.0,75.1408,75.1491,75.0823,75.0906,86105.0
2020-04-09 12:45:00,89.88,89.9,89.83,89.85,98908.0,75.0823,75.099,75.0405,75.0572,98908.0
2020-04-09 12:50:00,89.85,89.87,89.83,89.86,150654.0,75.0572,75.0739,75.0405,75.0656,150654.0
2020-04-09 12:55:00,89.86,89.9,89.8,89.9,32112.0,75.0656,75.099,75.0155,75.099,32112.0
2020-04-09 13:00:00,89.89,89.9,89.84,89.9,17304.0,75.0906,75.099,75.0489,75.099,17304.0
2020-04-09 13:05:00,89.89,89.91,89.84,89.88,115252.0,75.0906,75.1074,75.0489,75.0823,115252.0
2020-04-09 13:10:00,89.88,89.88,89.83,89.84,189462.0,75.0823,75.0823,75.0405,75.0489,189462.0
2020-04-09 13:15:00,89.84,89.92,89.57,89.81,149516.0,75.0489,75.1157,74.8233,75.0238,149516.0
2020-04-09 13:20:00,89.82,89.89,89.81,89.85,122302.0,75.0322,75.0906,75.0238,75.0572,122302.0
2020-04-09 13:25:00,89.85,89.93,89.81,89.9,97468.0,75.0572,75.1241,75.0238,75.099,97468.0
2020-04-09 13:30:00,89.89,89.89,89.79,89.84,154358.0,75.0906,75.0906,75.0071,75.0489,154358.0
2020-04-09 13:35:00,89.84,89.86,89.81,89.82,113846.0,75.0489,75.0656,75.0238,75.0322,113846.0
2020-04-09 13:40:00,89.83,89.87,89.82,89.87,102980.0,75.0405,75.0739,75.0322,75.0739,102980.0
2020-04-09 13:45:00,89.86,89.87,89.76,89.76,102192.0,75.0656,75.0739,74.9821,74.9821,102192.0
2020-04-09 13:50:00,89.76,89.76,89.54,89.67,108461.0,74.9821,74.9821,74.7983,74.9069,108461.0
2020-04-09 13:55:00,89.69,89.75,89.54,89.71,150975.0,74.9236,74.9737,74.7983,74.9403,150975.0
2020-04-09 14:00:00,89.69,89.88,89.69,89.82,44490.0,74.9236,75.0823,74.9236,75.0322,44490.0
2020-04-09 14:05:00,89.81,89.91,89.79,89.9,29427.0,75.0238,75.1074,75.0071,75.099,29427.0
2020-04-09 14:10:00,89.87,89.99,89.87,89.99,14252.0,75.0739,75.1742,75.0739,75.1742,14252.0
2020-04-09 14:15:00,90.0,90.24,90.0,90.16,14903.0,75.1825,75.383,75.1825,75.3162,14903.0
2020-04-09 14:20:00,90.16,90.27,90.13,90.22,35049.0,75.3162,75.4081,75.2911,75.3663,35049.0
2020-04-09 14:25:00,90.22,90.34,90.22,90.31,22207.0,75.3663,75.4666,75.3663,75.4415,22207.0
2020-04-09 14:30:00,90.31,90.42,90.3,90.38,42628.0,75.4415,75.5334,75.4331,75.5,42628.0
2020-04-09 14:35:00,90.36,90.36,90.27,90.28,27706.0,75.4833,75.4833,75.4081,75.4164,27706.0
2020-04-09 14:40:00,90.29,90.32,90.19,90.22,16113.0,75.4248,75.4499,75.3413,75.3663,16113.0
2020-04-09 14:45:00,90.26,90.31,90.2,90.21,21981.0,75.3997,75.4415,75.3496,75.358,21981.0
2020-04-09 14:50:00,90.22,90.24,90.11,90.14,24427.0,75.3663,75.383,75.2744,75.2995,24427.0
2020-04-09 14:55:00,90.14,90.18,90.04,90.13,22904.0,75.2995,75.3329,75.216,75.2911,22904.0
2020-04-09 15:00:00,90.13,90.15,90.08,90.13,18872.0,75.2911,75.3078,75.2494,75.2911,18872.0
2020-04-09 15:05:00,90.17,90.31,90.13,90.25,35952.0,75.3246,75.4415,75.2911,75.3914,35952.0
2020-04-09 15:10:00,90.26,90.35,90.24,90.35,34492.0,75.3997,75.4749,75.383,75.4749,34492.0
2020-04-09 15:15:00,90.34,90.37,90.31,90.32,31584.0,75.4666,75.4916,75.4415,75.4499,31584.0
2020-04-09 15:20:00,90.33,90.42,90.32,90.41,25376.0,75.4582,75.5334,75.4499,75.525,25376.0
2020-04-09 15:25:00,90.45,90.62,90.44,90.62,25075.0,75.5585,75.7005,75.5501,75.7005,25075.0
2020-04-09 15:30:00,90.6,90.64,90.57,90.64,52446.0,75.6838,75.7172,75.6587,75.7172,52446.0
2020-04-09 15:35:00,90.64,90.76,90.58,90.72,44956.0,75.7172,75.8174,75.667,75.784,44956.0
2020-04-09 15:40:00,90.75,90.75,90.63,90.64,50114.0,75.8091,75.8091,75.7088,75.7172,50114.0
2020-04-09 15:45:00,90.63,90.67,90.55,90.62,55969.0,75.7088,75.7422,75.642,75.7005,55969.0
2020-04-09 15:50:00,90.65,90.71,90.61,90.66,36174.0,75.7255,75.7756,75.6921,75.7339,36174.0
2020-04-09 15:55:00,90.66,90.79,90.5,90.59,64825.0,75.7339,75.8425,75.6002,75.6754,64825.0
2020-04-13 09:30:00,90.7,91.0,90.55,90.87,141025.0,75.7673,76.0179,75.642,75.9093,141025.0
2020-04-13 09:35:00,90.86,90.98,90.65,90.95,54768.0,75.901,76.0012,75.7255,75.9761,54768.0
2020-04-13 09:40:00,90.95,90.99,90.73,90.76,76532.0,75.9761,76.0095,75.7924,75.8174,76532.0
2020-04-13 09:45:00,90.76,90.77,90.43,90.56,68597.0,75.8174,75.8258,75.5417,75.6503,68597.0
2020-04-13 09:50:00,90.55,90.62,90.48,90.55,54715.0,75.642,75.7005,75.5835,75.642,54715.0
2020-04-13 09:55:00,90.55,90.62,90.49,90.49,61758.0,75.642,75.7005,75.5919,75.5919,61758.0
2020-04-13 10:00:00,90.49,90.56,90.48,90.56,37132.0,75.5919,75.6503,75.5835,75.6503,37132.0
2020-04-13 10:05:00,90.56,90.61,90.5,90.54,30452.0,75.6503,75.6921,75.6002,75.6336,30452.0
2020-04-13 10:10:00,90.55,90.58,90.51,90.53,31895.0,75.642,75.667,75.6086,75.6253,31895.0
2020-04-13 10:15:00,90.53,90.53,90.47,90.48,60535.0,75.6253,75.6253,75.5752,75.5835,60535.0
2020-04-13 10:20:00,90.48,90.5,90.43,90.44,42737.0,75.5835,75.6002,75.5417,75.5501,42737.0
2020-04-13 10:25:00,90.43,90.51,90.43,90.47,39882.0,75.5417,75.6086,75.5417,75.5752,39882.0
2020-04-13 10:30:00,90.47,90.54,90.45,90.5,68947.0,75.5752,75.6336,75.5585,75.6002,68947.0
2020-04-13 10:35:00,90.5,90.5,90.38,90.4,37373.0,75.6002,75.6002,75.5,75.5167,37373.0
2020-04-13 10:40:00,90.41,90.44,90.37,90.4,30871.0,75.525,75.5501,75.4916,75.5167,30871.0
2020-04-13 10:45:00,90.41,90.46,90.39,90.45,40099.0,75.525,75.5668,75.5083,75.5585,40099.0
2020-04-13 10:50:00,90.44,90.46,90.38,90.44,26606.0,75.5501,75.5668,75.5,75.5501,26606.0
2020-04-13 10:55:00,90.45,90.48,90.41,90.42,31367.0,75.5585,75.5835,75.525,75.5334,31367.0
2020-04-13 11:00:00,90.42,90.45,90.36,90.41,46144.0,75.5334,75.5585,75.4833,75.525,46144.0
2020-04-13 11:05:00,90.42,90.42,90.37,90.4,33915.0,75.5334,75.5334,75.4916,75.5167,33915.0
2020-04-13 11:10:00,90.4,90.45,90.39,90.45,51048.0,75.5167,75.5585,75.5083,75.5585,51048.0
2020-04-13 11:15:00,90.45,90.49,90.43,90.49,33462.0,75.5585,75.5919,75.5417,75.5919,33462.0
2020-04-13 11:20:00,90.48,90.55,90.4,90.53,180876.0,75.5835,75.642,75.5167,75.6253,180876.0
2020-04-13 11:25:00,90.53,90.55,90.51,90.53,31903.0,75.6253,75.642,75.6086,75.6253,31903.0
2020-04-13 11:30:00,90.53,90.56,90.5,90.52,35880.0,75.6253,75.6503,75.6002,75.6169,35880.0
2020-04-13 11:35:00,90.51,90.55,90.51,90.54,29606.0,75.6086,75.642,75.6086,75.6336,29606.0
2020-04-13 11:40:00,90.54,90.74,90.53,90.63,126141.0,75.6336,75.8007,75.6253,75.7088,126141.0
2020-04-13 11:45:00,90.63,90.68,90.62,90.67,113349.0,75.7088,75.7506,75.7005,75.7422,113349.0
2020-04-13 11:50:00,90.67,90.7,90.65,90.69,39857.0,75.7422,75.7673,75.7255,75.7589,39857.0
2020-04-13 11:55:00,90.69,90.77,90.69,90.7,84512.0,75.7589,75.8258,75.7589,75.7673,84512.0
2020-04-13 12:00:00,90.72,90.81,90.71,90.76,37119.0,75.784,75.8592,75.7756,75.8174,37119.0
2020-04-13 12:05:00,90.76,90.82,90.76,90.8,39295.0,75.8174,75.8675,75.8174,75.8508,39295.0
2020-04-13 12:10:00,90.8,90.86,90.79,90.86,30393.0,75.8508,75.901,75.8425,75.901,30393.0
2020-04-13 12:15:00,90.86,90.9,90.85,90.89,47162.0,75.901,75.9344,75.8926,75.926,47162.0
2020-04-13 12:20:00,90.89,90.93,90.87,90.93,31353.0,75.926,75.9594,75.9093,75.9594,31353.0
2020-04-13 12:25:00,90.94,90.98,90.88,90.9,64542.0,75.9678,76.0012,75.9177,75.9344,64542.0
2020-04-13 12:30:00,90.91,90.91,90.84,90.88,47589.0,75.9427,75.9427,75.8842,75.9177,47589.0
2020-04-13 12:35:00,90.88,90.9,90.85,90.85,36517.0,75.9177,75.9344,75.8926,75.8926,36517.0
2020-04-13 12:40:00,90.87,90.94,90.87,90.88,26572.0,75.9093,75.9678,75.9093,75.9177,26572.0
2020-04-13 12:45:00,90.88,90.96,90.88,90.96,45143.0,75.9177,75.9845,75.9177,75.9845,45143.0
2020-04-13 12:50:00,90.95,90.96,90.89,90.92,29278.0,75.9761,75.9845,75.926,75.9511,29278.0
2020-04-13 12:55:00,90.91,90.92,90.86,90.9,25460.0,75.9427,75.9511,75.901,75.9344,25460.0
2020-04-13 13:00:00,90.89,90.93,90.86,90.86,31579.0,75.926,75.9594,75.901,75.901,31579.0
2020-04-13 13:05:00,90.87,90.93,90.84,90.93,32077.0,75.9093,75.9594,75.8842,75.9594,32077.0
2020-04-13 13:10:00,90.94,90.95,90.92,90.95,37138.0,75.9678,75.9761,75.9511,75.9761,37138.0
2020-04-13 13:15:00,90.94,90.95,90.91,90.93,28142.0,75.9678,75.9761,75.9427,75.9594,28142.0
2020-04-13 13:20:00,90.95,90.99,90.92,90.98,32515.0,75.9761,76.0095,75.9511,76.0012,32515.0
2020-04-13 13:25:00,90.96,90.99,90.94,90.96,52217.0,75.9845,76.0095,75.9678,75.9845,52217.0
2020-04-13 13:30:00,90.95,91.0,90.94,91.0,64480.0,75.9761,76.0179,75.9678,76.0179,64480.0
2020-04-13 13:35:00,91.0,91.05,90.99,91.05,53703.0,76.0179,76.0597,76.0095,76.0597,53703.0
2020-04-13 13:40:00,91.04,91.07,91.03,91.06,24177.0,76.0513,76.0764,76.043,76.068,24177.0
2020-04-13 13:45:00,91.06,91.12,91.06,91.11,31738.0,76.068,76.1181,76.068,76.1098,31738.0
2020-04-13 13:50:00,91.1,91.14,91.1,91.14,32164.0,76.1014,76.1349,76.1014,76.1349,32164.0
2020-04-13 13:55:00,91.14,91.18,91.02,91.06,55097.0,76.1349,76.1683,76.0346,76.068,55097.0
2020-04-13 14:00:00,91.07,91.16,91.06,91.12,45656.0,76.0764,76.1516,76.068,76.1181,45656.0
2020-04-13 14:05:00,91.12,91.17,91.09,91.16,43730.0,76.1181,76.1599,76.0931,76.1516,43730.0
2020-04-13 14:10:00,91.16,91.18,91.13,91.14,29699.0,76.1516,76.1683,76.1265,76.1349,29699.0
2020-04-13 14:15:00,91.14,91.14,91.07,91.08,43042.0,76.1349,76.1349,76.0764,76.0847,43042.0
2020-04-13 14:20:00,91.08,91.1,91.06,91.07,42261.0,76.0847,76.1014,76.068,76.0764,42261.0
2020-04-13 14:25:00,91.07,91.08,91.02,91.04,27215.0,76.0764,76.0847,76.0346,76.0513,27215.0
2020-04-13 14:30:00,91.05,91.09,91.05,91.09,37515.0,76.0597,76.0931,76.0597,76.0931,37515.0
2020-04-13 14:35:00,91.08,91.09,91.05,91.08,25822.0,76.0847,76.0931,76.0597,76.0847,25822.0
2020-04-13 14:40:00,91.08,91.1,91.04,91.05,28795.0,76.0847,76.1014,76.0513,76.0597,28795.0
2020-04-13 14:45:00,91.05,91.05,91.03,91.05,81985.0,76.0597,76.0597,76.043,76.0597,81985.0
2020-04-13 14:50:00,91.05,91.05,91.02,91.05,41749.0,76.0597,76.0597,76.0346,76.0597,41749.0
2020-04-13 14:55:00,91.05,91.07,91.02,91.06,57590.0,76.0597,76.0764,76.0346,76.068,57590.0
2020-04-13 15:00:00,91.06,91.06,91.01,91.02,43079.0,76.068,76.068,76.0263,76.0346,43079.0
2020-04-13 15:05:00,91.02,91.05,90.96,91.0,35284.0,76.0346,76.0597,75.9845,76.0179,35284.0
2020-04-13 15:10:00,91.0,91.03,90.99,91.03,40837.0,76.0179,76.043,76.0095,76.043,40837.0
2020-04-13 15:15:00,91.02,91.05,90.99,91.03,156880.0,76.0346,76.0597,76.0095,76.043,156880.0
2020-04-13 15:20:00,91.04,91.04,90.98,91.02,42613.0,76.0513,76.0513,76.0012,76.0346,42613.0
2020-04-13 15:25:00,91.0,91.02,90.97,91.02,32770.0,76.0179,76.0346,75.9928,76.0346,32770.0
2020-04-13 15:30:00,91.02,91.06,91.01,91.06,43440.0,76.0346,76.068,76.0263,76.068,43440.0
2020-04-13 15:35:00,91.06,91.08,91.03,91.05,52682.0,76.068,76.0847,76.043,76.0597,52682.0
2020-04-13 15:40:00,91.05,91.07,91.02,91.06,74917.0,76.0597,76.0764,76.0346,76.068,74917.0
2020-04-13 15:45:00,91.07,91.12,91.05,91.09,82792.0,76.0764,76.1181,76.0597,76.0931,82792.0
2020-04-13 15:50:00,91.09,91.12,91.05,91.05,81573.0,76.0931,76.1181,76.0597,76.0597,81573.0
2020-04-13 15:55:00,91.05,91.06,90.96,91.0,61556.0,76.0597,76.068,75.9845,76.0179,61556.0
2020-04-14 09:30:00,91.38,91.38,91.09,91.14,67338.0,76.3353,76.3353,76.0931,76.1349,67338.0
2020-04-14 09:35:00,91.18,91.2,91.09,91.1,10357.0,76.1683,76.185,76.0931,76.1014,10357.0
2020-04-14 09:40:00,91.08,91.22,91.07,91.18,7520.0,76.0847,76.2017,76.0764,76.1683,7520.0
2020-04-14 09:45:00,91.16,91.22,91.12,91.21,17757.0,76.1516,76.2017,76.1181,76.1933,17757.0
2020-04-14 09:50:00,91.22,91.23,91.14,91.15,49762.0,76.2017,76.21,76.1349,76.1432,49762.0
2020-04-14 09:55:00,91.13,91.18,91.13,91.18,21267.0,76.1265,76.1683,76.1265,76.1683,21267.0
2020-04-14 10:00:00,91.18,91.2,91.11,91.11,53931.0,76.1683,76.185,76.1098,76.1098,53931.0
2020-04-14 10:05:00,91.1,91.11,91.06,91.08,13110.0,76.1014,76.1098,76.068,76.0847,13110.0
2020-04-14 10:10:00,91.08,91.14,91.05,91.09,11659.0,76.0847,76.1349,76.0597,76.0931,11659.0
2020-04-14 10:15:00,91.09,91.14,91.08,91.14,7545.0,76.0931,76.1349,76.0847,76.1349,7545.0
2020-04-14 10:20:00,91.13,91.14,91.05,91.1,23922.0,76.1265,76.1349,76.0597,76.1014,23922.0
2020-04-14 10:25:00,91.11,91.11,91.03,91.03,14656.0,76.1098,76.1098,76.043,76.043,14656.0
2020-04-14 10:30:00,91.03,91.06,90.93,91.01,34279.0,76.043,76.068,75.9594,76.0263,34279.0
2020-04-14 10:35:00,91.0,91.05,90.98,91.0,44664.0,76.0179,76.0597,76.0012,76.0179,44664.0
2020-04-14 10:40:00,91.01,91.02,90.97,90.98,18518.0,76.0263,76.0346,75.9928,76.0012,18518.0
2020-04-14 10:45:00,90.97,90.98,90.93,90.95,18274.0,75.9928,76.0012,75.9594,75.9761,18274.0
2020-04-14 10:50:00,90.96,91.02,90.94,91.01,28644.0,75.9845,76.0346,75.9678,76.0263,28644.0
2020-04-14 10:55:00,91.01,91.03,90.96,91.0,44492.0,76.0263,76.043,75.9845,76.0179,44492.0
2020-04-14 11:00:00,91.0,91.01,90.97,90.98,18508.0,76.0179,76.0263,75.9928,76.0012,18508.0
2020-04-14 11:05:00,90.98,91.04,90.95,91.04,16719.0,76.0012,76.0513,75.9761,76.0513,16719.0
2020-04-14 11:10:00,91.05,91.06,90.97,90.98,45060.0,76.0597,76.068,75.9928,76.0012,45060.0
2020-04-14 11:15:00,90.99,91.06,90.95,91.02,42971.0,76.0095,76.068,75.9761,76.0346,42971.0
2020-04-14 11:20:00,91.01,91.05,90.99,91.03,21782.0,76.0263,76.0597,76.0095,76.043,21782.0
2020-04-14 11:25:00,91.03,91.09,91.01,91.01,24433.0,76.043,76.0931,76.0263,76.0263,24433.0
2020-04-14 11:30:00,91.02,91.04,91.0,91.02,103236.0,76.0346,76.0513,76.0179,76.0346,103236.0
2020-04-14 11:35:00,91.02,91.02,90.97,90.98,43054.0,76.0346,76.0346,75.9928,76.0012,43054.0
2020-04-14 11:40:00,90.98,91.02,90.97,90.98,14607.0,76.0012,76.0346,75.9928,76.0012,14607.0
2020-04-14 11:45:00,90.98,91.03,90.96,91.02,40845.0,76.0012,76.043,75.9845,76.0346,40845.0
2020-04-14 11:50:00,91.02,91.02,90.97,91.0,21155.0,76.0346,76.0346,75.9928,76.0179,21155.0
2020-04-14 11:55:00,91.0,91.01,90.98,90.99,25720.0,76.0179,76.0263,76.0012,76.0095,25720.0
2020-04-14 12:00:00,90.99,91.08,90.99,91.05,53813.0,76.0095,76.0847,76.0095,76.0597,53813.0
2020-04-14 12:05:00,91.06,91.07,90.98,91.01,72563.0,76.068,76.0764,76.0012,76.0263,72563.0
2020-04-14 12:10:00,91.01,91.07,91.0,91.03,24451.0,76.0263,76.0764,76.0179,76.043,24451.0
2020-04-14 12:15:00,91.03,91.1,91.03,91.09,22037.0,76.043,76.1014,76.043,76.0931,22037.0
2020-04-14 12:20:00,91.09,91.09,91.06,91.08,49619.0,76.0931,76.0931,76.068,76.0847,49619.0
2020-04-14 12:25:00,91.08,91.09,91.05,91.08,19870.0,76.0847,76.0931,76.0597,76.0847,19870.0
2020-04-14 12:30:00,91.07,91.09,90.99,91.01,35087.0,76.0764,76.0931,76.0095,76.0263,35087.0
2020-04-14 12:35:00,91.01,91.07,91.0,91.01,23455.0,76.0263,76.0764,76.0179,76.0263,23455.0
2020-04-14 12:40:00,91.02,91.07,91.02,91.05,18424.0,76.0346,76.0764,76.0346,76.0597,18424.0
2020-04-14 12:45:00,91.04,91.07,91.01,91.03,26209.0,76.0513,76.0764,76.0263,76.043,26209.0
2020-04-14 12:50:00,91.03,91.09,91.02,91.03,126697.0,76.043,76.0931,76.0346,76.043,126697.0
2020-04-14 12:55:00,91.03,91.04,91.01,91.02,18307.0,76.043,76.0513,76.0263,76.0346,18307.0
2020-04-14 13:00:00,91.02,91.05,91.01,91.04,95422.0,76.0346,76.0597,76.0263,76.0513,95422.0
2020-04-14 13:05:00,91.04,91.04,91.01,91.02,16419.0,76.0513,76.0513,76.0263,76.0346,16419.0
2020-04-14 13:10:00,91.02,91.05,91.02,91.04,20226.0,76.0346,76.0597,76.0346,76.0513,20226.0
2020-04-14 13:15:00,91.05,91.05,91.0,91.01,21410.0,76.0597,76.0597,76.0179,76.0263,21410.0
2020-04-14 13:20:00,91.01,91.05,91.0,91.03,11808.0,76.0263,76.0597,76.0179,76.043,11808.0
2020-04-14 13:25:00,91.02,91.06,91.02,91.02,11497.0,76.0346,76.068,76.0346,76.0346,11497.0
2020-04-14 13:30:00,91.02,91.1,91.01,91.08,44622.0,76.0346,76.1014,76.0263,76.0847,44622.0
2020-04-14 13:35:00,91.08,91.1,91.07,91.08,17967.0,76.0847,76.1014,76.0764,76.0847,17967.0
2020-04-14 13:40:00,91.08,91.11,91.07,91.08,48242.0,76.0847,76.1098,76.0764,76.0847,48242.0
2020-04-14 13:45:00,91.08,91.1,91.08,91.09,14526.0,76.0847,76.1014,76.0847,76.0931,14526.0
2020-04-14 13:50:00,91.09,91.12,91.0,91.01,989133.0,76.0931,76.1181,76.0179,76.0263,989133.0
2020-04-14 13:55:00,91.0,91.01,90.88,90.88,110690.0,76.0179,76.0263,75.9177,75.9177,110690.0
2020-04-14 14:00:00,90.89,90.93,90.86,90.86,134676.0,75.926,75.9594,75.901,75.901,134676.0
2020-04-14 14:05:00,90.86,90.86,90.81,90.81,19305.0,75.901,75.901,75.8592,75.8592,19305.0
2020-04-14 14:10:00,90.82,90.9,90.82,90.88,29619.0,75.8675,75.9344,75.8675,75.9177,29619.0
2020-04-14 14:15:00,90.87,90.91,90.86,90.9,27645.0,75.9093,75.9427,75.901,75.9344,27645.0
2020-04-14 14:20:00,90.9,90.91,90.85,90.86,31773.0,75.9344,75.9427,75.8926,75.901,31773.0
2020-04-14 14:25:00,90.86,90.88,90.84,90.88,32155.0,75.901,75.9177,75.8842,75.9177,32155.0
2020-04-14 14:30:00,90.88,90.89,90.78,90.81,54259.0,75.9177,75.926,75.8341,75.8592,54259.0
2020-04-14 14:35:00,90.8,90.84,90.79,90.83,45335.0,75.8508,75.8842,75.8425,75.8759,45335.0
2020-04-14 14:40:00,90.84,90.87,90.82,90.82,48343.0,75.8842,75.9093,75.8675,75.8675,48343.0
2020-04-14 14:45:00,90.83,90.83,90.77,90.8,41133.0,75.8759,75.8759,75.8258,75.8508,41133.0
2020-04-14 14:50:00,90.8,90.83,90.76,90.77,191494.0,75.8508,75.8759,75.8174,75.8258,191494.0
2020-04-14 14:55:00,90.78,90.81,90.75,90.78,90471.0,75.8341,75.8592,75.8091,75.8341,90471.0
2020-04-14 15:00:00,90.77,90.78,90.75,90.77,52016.0,75.8258,75.8341,75.8091,75.8258,52016.0
2020-04-14 15:05:00,90.76,90.78,90.73,90.74,45873.0,75.8174,75.8341,75.7924,75.8007,45873.0
2020-04-14 15:10:00,90.75,90.81,90.73,90.8,29943.0,75.8091,75.8592,75.7924,75.8508,29943.0
2020-04-14 15:15:00,90.8,90.8,90.74,90.75,49884.0,75.8508,75.8508,75.8007,75.8091,49884.0
2020-04-14 15:20:00,90.75,90.77,90.73,90.75,63796.0,75.8091,75.8258,75.7924,75.8091,63796.0
2020-04-14 15:25:00,90.75,90.85,90.74,90.84,126153.0,75.8091,75.8926,75.8007,75.8842,126153.0
2020-04-14 15:30:00,90.83,90.85,90.75,90.76,83396.0,75.8759,75.8926,75.8091,75.8174,83396.0
2020-04-14 15:35:00,90.77,90.79,90.71,90.73,109914.0,75.8258,75.8425,75.7756,75.7924,109914.0
2020-04-14 15:40:00,90.73,90.82,90.72,90.74,54778.0,75.7924,75.8675,75.784,75.8007,54778.0
2020-04-14 15:45:00,90.73,90.75,90.63,90.72,33067.0,75.7924,75.8091,75.7088,75.784,33067.0
2020-04-14 15:50:00,90.72,90.76,90.67,90.67,139003.0,75.784,75.8174,75.7422,75.7422,139003.0
2020-04-14 15:55:00,90.68,90.77,90.5,90.77,181416.0,75.7506,75.8258,75.6002,75.8258,181416.0
2020-04-15 09:30:00,90.5,90.98,90.46,90.6,15662.0,75.6002,76.0012,75.5668,75.6838,15662.0
2020-04-15 09:35:00,90.52,90.62,90.48,90.58,35361.0,75.6169,75.7005,75.5835,75.667,35361.0
2020-04-15 09:40:00,90.59,90.61,90.47,90.49,82400.0,75.6754,75.6921,75.5752,75.5919,82400.0
2020-04-15 09:45:00,90.48,90.52,90.45,90.52,133111.0,75.5835,75.6169,75.5585,75.6169,133111.0
2020-04-15 09:50:00,90.53,90.54,90.47,90.49,46786.0,75.6253,75.6336,75.5752,75.5919,46786.0
2020-04-15 09:55:00,90.49,90.56,90.43,90.55,16788.0,75.5919,75.6503,75.5417,75.642,16788.0
2020-04-15 10:00:00,90.55,90.61,90.53,90.6,16713.0,75.642,75.6921,75.6253,75.6838,16713.0
2020-04-15 10:05:00,90.61,90.66,90.59,90.66,31056.0,75.6921,75.7339,75.6754,75.7339,31056.0
2020-04-15 10:10:00,90.66,90.69,90.62,90.62,73134.0,75.7339,75.7589,75.7005,75.7005,73134.0
2020-04-15 10:15:00,90.63,90.65,90.6,90.63,37549.0,75.7088,75.7255,75.6838,75.7088,37549.0
2020-04-15 10:20:00,90.63,90.65,90.59,90.61,31927.0,75.7088,75.7255,75.6754,75.6921,31927.0
2020-04-15 10:25:00,90.62,90.63,90.55,90.61,25130.0,75.7005,75.7088,75.642,75.6921,25130.0
2020-04-15 10:30:00,90.62,90.67,90.62,90.66,8322.0,75.7005,75.7422,75.7005,75.7339,8322.0
2020-04-15 10:35:00,90.67,90.71,90.66,90.7,7534.0,75.7422,75.7756,75.7339,75.7673,7534.0
2020-04-15 10:40:00,90.7,90.74,90.61,90.62,14419.0,75.7673,75.8007,75.6921,75.7005,14419.0
2020-04-15 10:45:00,90.63,90.67,90.63,90.65,13202.0,75.7088,75.7422,75.7088,75.7255,13202.0
2020-04-15 10:50:00,90.64,90.65,90.59,90.62,15894.0,75.7172,75.7255,75.6754,75.7005,15894.0
2020-04-15 10:55:00,90.61,90.63,90.56,90.57,31578.0,75.6921,75.7088,75.6503,75.6587,31578.0
2020-04-15 11:00:00,90.58,90.62,90.56,90.61,15013.0,75.667,75.7005,75.6503,75.6921,15013.0
2020-04-15 11:05:00,90.61,90.64,90.57,90.63,27691.0,75.6921,75.7172,75.6587,75.7088,27691.0
2020-04-15 11:10:00,90.62,90.68,90.59,90.66,32955.0,75.7005,75.7506,75.6754,75.7339,32955.0
2020-04-15 11:15:00,90.67,90.72,90.61,90.71,17330.0,75.7422,75.784,75.6921,75.7756,17330.0
2020-04-15 11:20:00,90.7,90.7,90.6,90.65,19619.0,75.7673,75.7673,75.6838,75.7255,19619.0
2020-04-15 11:25:00,90.66,90.68,90.61,90.62,53631.0,75.7339,75.7506,75.6921,75.7005,53631.0
2020-04-15 11:30:00,90.63,90.64,90.6,90.6,46244.0,75.7088,75.7172,75.6838,75.6838,46244.0
2020-04-15 11:35:00,90.62,90.66,90.6,90.62,29764.0,75.7005,75.7339,75.6838,75.7005,29764.0
2020-04-15 11:40:00,90.63,90.69,90.62,90.67,26620.0,75.7088,75.7589,75.7005,75.7422,26620.0
2020-04-15 11:45:00,90.65,90.71,90.65,90.66,23461.0,75.7255,75.7756,75.7255,75.7339,23461.0
2020-04-15 11:50:00,90.67,90.7,90.65,90.69,31813.0,75.7422,75.7673,75.7255,75.7589,31813.0
2020-04-15 11:55:00,90.68,90.7,90.65,90.65,30941.0,75.7506,75.7673,75.7255,75.7255,30941.0
2020-04-15 12:00:00,90.64,90.75,90.64,90.73,8490.0,75.7172,75.8091,75.7172,75.7924,8490.0
2020-04-15 12:05:00,90.75,90.75,90.7,90.73,9528.0,75.8091,75.8091,75.7673,75.7924,9528.0
2020-04-15 12:10:00,90.72,90.74,90.68,90.72,10216.0,75.784,75.8007,75.7506,75.784,10216.0
2020-04-15 12:15:00,90.73,90.73,90.69,90.7,9327.0,75.7924,75.7924,75.7589,75.7673,9327.0
2020-04-15 12:20:00,90.7,90.75,90.7,90.71,7579.0,75.7673,75.8091,75.7673,75.7756,7579.0
2020-04-15 12:25:00,90.7,90.72,90.68,90.72,20646.0,75.7673,75.784,75.7506,75.784,20646.0
2020-04-15 12:30:00,90.72,90.73,90.67,90.72,20880.0,75.784,75.7924,75.7422,75.784,20880.0
2020-04-15 12:35:00,90.71,90.72,90.69,90.71,7733.0,75.7756,75.784,75.7589,75.7756,7733.0
2020-04-15 12:40:00,90.71,90.74,90.7,90.73,30679.0,75.7756,75.8007,75.7673,75.7924,30679.0
2020-04-15 12:45:00,90.73,90.74,90.71,90.71,7775.0,75.7924,75.8007,75.7756,75.7756,7775.0
2020-04-15 12:50:00,90.7,90.73,90.69,90.71,19740.0,75.7673,75.7924,75.7589,75.7756,19740.0
2020-04-15 12:55:00,90.72,90.72,90.6,90.63,121763.0,75.784,75.784,75.6838,75.7088,121763.0
2020-04-15 13:00:00,90.63,90.69,90.6,90.67,48296.0,75.7088,75.7589,75.6838,75.7422,48296.0
2020-04-15 13:05:00,90.68,90.73,90.68,90.71,81935.0,75.7506,75.7924,75.7506,75.7756,81935.0
2020-04-15 13:10:00,90.7,90.82,90.69,90.82,50910.0,75.7673,75.8675,75.7589,75.8675,50910.0
2020-04-15 13:15:00,90.81,90.9,90.81,90.89,25275.0,75.8592,75.9344,75.8592,75.926,25275.0
2020-04-15 13:20:00,90.88,90.89,90.86,90.87,24081.0,75.9177,75.926,75.901,75.9093,24081.0
2020-04-15 13:25:00,90.86,90.9,90.83,90.86,32347.0,75.901,75.9344,75.8759,75.901,32347.0
2020-04-15 13:30:00,90.87,90.91,90.86,90.87,25658.0,75.9093,75.9427,75.901,75.9093,25658.0
2020-04-15 13:35:00,90.88,90.9,90.84,90.86,32836.0,75.9177,75.9344,75.8842,75.901,32836.0
2020-04-15 13:40:00,90.85,90.86,90.83,90.86,40140.0,75.8926,75.901,75.8759,75.901,40140.0
2020-04-15 13:45:00,90.86,90.88,90.79,90.79,39710.0,75.901,75.9177,75.8425,75.8425,39710.0
2020-04-15 13:50:00,90.79,90.83,90.74,90.77,21403.0,75.8425,75.8759,75.8007,75.8258,21403.0
2020-04-15 13:55:00,90.77,90.85,90.77,90.82,16396.0,75.8258,75.8926,75.8258,75.8675,16396.0
2020-04-15 14:00:00,90.85,90.88,90.82,90.87,10422.0,75.8926,75.9177,75.8675,75.9093,10422.0
2020-04-15 14:05:00,90.86,90.87,90.83,90.85,26084.0,75.901,75.9093,75.8759,75.8926,26084.0
2020-04-15 14:10:00,90.86,90.88,90.83,90.88,8059.0,75.901,75.9177,75.8759,75.9177,8059.0
2020-04-15 14:15:00,90.87,90.91,90.86,90.87,18322.0,75.9093,75.9427,75.901,75.9093,18322.0
2020-04-15 14:20:00,90.87,90.91,90.86,90.89,25086.0,75.9093,75.9427,75.901,75.926,25086.0
2020-04-15 14:25:00,90.9,90.93,90.89,90.93,54580.0,75.9344,75.9594,75.926,75.9594,54580.0
2020-04-15 14:30:00,90.93,90.94,90.89,90.89,49882.0,75.9594,75.9678,75.926,75.926,49882.0
2020-04-15 14:35:00,90.9,90.95,90.89,90.95,37290.0,75.9344,75.9761,75.926,75.9761,37290.0
2020-04-15 14:40:00,90.93,91.0,90.93,90.99,55344.0,75.9594,76.0179,75.9594,76.0095,55344.0
2020-04-15 14:45:00,90.99,91.02,90.98,91.02,21296.0,76.0095,76.0346,76.0012,76.0346,21296.0
2020-04-15 14:50:00,91.02,91.03,90.98,90.99,17728.0,76.0346,76.043,76.0012,76.0095,17728.0
2020-04-15 14:55:00,91.01,91.06,91.0,91.03,47084.0,76.0263,76.068,76.0179,76.043,47084.0
2020-04-15 15:00:00,91.02,91.05,90.99,91.04,43310.0,76.0346,76.0597,76.0095,76.0513,43310.0
2020-04-15 15:05:00,91.05,91.05,91.0,91.0,19783.0,76.0597,76.0597,76.0179,76.0179,19783.0
2020-04-15 15:10:00,90.99,91.01,90.98,90.98,33473.0,76.0095,76.0263,76.0012,76.0012,33473.0
2020-04-15 15:15:00,90.98,91.01,90.97,91.0,14111.0,76.0012,76.0263,75.9928,76.0179,14111.0
2020-04-15 15:20:00,90.99,91.02,90.98,90.98,32498.0,76.0095,76.0346,76.0012,76.0012,32498.0
2020-04-15 15:25:00,90.98,91.0,90.96,90.99,50335.0,76.0012,76.0179,75.9845,76.0095,50335.0
2020-04-15 15:30:00,90.98,90.99,90.96,90.97,55476.0,76.0012,76.0095,75.9845,75.9928,55476.0
2020-04-15 15:35:00,90.98,90.99,90.95,90.98,60035.0,76.0012,76.0095,75.9761,76.0012,60035.0
2020-04-15 15:40:00,90.98,90.98,90.94,90.96,108177.0,76.0012,76.0012,75.9678,75.9845,108177.0
2020-04-15 15:45:00,90.98,91.05,90.98,91.02,49299.0,76.0012,76.0597,76.0012,76.0346,49299.0
2020-04-15 15:50:00,91.02,91.06,91.01,91.02,46932.0,76.0346,76.068,76.0263,76.0346,46932.0
2020-04-15 15:55:00,91.03,91.15,90.91,90.91,105145.0,76.043,76.1432,75.9427,75.9427,105145.0
2020-04-16 09:30:00,90.94,91.22,90.94,91.22,16258.0,75.9678,76.2017,75.9678,76.2017,16258.0
2020-04-16 09:35:00,91.16,91.16,90.8,90.94,23042.0,76.1516,76.1516,75.8508,75.9678,23042.0
2020-04-16 09:40:00,90.97,91.03,90.91,91.02,101474.0,75.9928,76.043,75.9427,76.0346,101474.0
2020-04-16 09:45:00,91.02,91.02,90.96,90.97,7819.0,76.0346,76.0346,75.9845,75.9928,7819.0
2020-04-16 09:50:00,90.96,91.01,90.92,91.0,10251.0,75.9845,76.0263,75.9511,76.0179,10251.0
2020-04-16 09:55:00,91.01,91.02,90.96,90.96,9257.0,76.0263,76.0346,75.9845,75.9845,9257.0
2020-04-16 10:00:00,90.94,90.96,90.89,90.89,19147.0,75.9678,75.9845,75.926,75.926,19147.0
2020-04-16 10:05:00,90.89,90.94,90.89,90.94,4563.0,75.926,75.9678,75.926,75.9678,4563.0
2020-04-16 10:10:00,90.92,90.93,90.91,90.92,5901.0,75.9511,75.9594,75.9427,75.9511,5901.0
2020-04-16 10:15:00,90.92,90.97,90.91,90.94,15774.0,75.9511,75.9928,75.9427,75.9678,15774.0
2020-04-16 10:20:00,90.92,91.0,90.92,90.99,26512.0,75.9511,76.0179,75.9511,76.0095,26512.0
2020-04-16 10:25:00,90.99,91.01,90.95,91.0,67961.0,76.0095,76.0263,75.9761,76.0179,67961.0
2020-04-16 10:30:00,90.99,91.02,90.98,91.02,43332.0,76.0095,76.0346,76.0012,76.0346,43332.0
2020-04-16 10:35:00,91.01,91.04,90.99,91.0,10910.0,76.0263,76.0513,76.0095,76.0179,10910.0
2020-04-16 10:40:00,91.0,91.08,90.96,91.05,12868.0,76.0179,76.0847,75.9845,76.0597,12868.0
2020-04-16 10:45:00,91.04,91.04,90.99,91.04,17601.0,76.0513,76.0513,76.0095,76.0513,17601.0
2020-04-16 10:50:00,91.04,91.07,91.03,91.06,9214.0,76.0513,76.0764,76.043,76.068,9214.0
2020-04-16 10:55:00,91.07,91.13,91.07,91.12,35751.0,76.0764,76.1265,76.0764,76.1181,35751.0
2020-04-16 11:00:00,91.12,91.15,91.12,91.12,13562.0,76.1181,76.1432,76.1181,76.1181,13562.0
2020-04-16 11:05:00,91.12,91.15,91.1,91.12,16614.0,76.1181,76.1432,76.1014,76.1181,16614.0
2020-04-16 11:10:00,91.12,91.25,91.11,91.13,880653.0,76.1181,76.2267,76.1098,76.1265,880653.0
2020-04-16 11:15:00,91.14,91.18,91.12,91.14,11979.0,76.1349,76.1683,76.1181,76.1349,11979.0
2020-04-16 11:20:00,91.15,91.21,91.13,91.2,44274.0,76.1432,76.1933,76.1265,76.185,44274.0
2020-04-16 11:25:00,91.2,91.21,91.19,91.2,25272.0,76.185,76.1933,76.1766,76.185,25272.0
2020-04-16 11:30:00,91.2,91.2,91.14,91.14,14009.0,76.185,76.185,76.1349,76.1349,14009.0
2020-04-16 11:35:00,91.13,91.2,91.13,91.18,13457.0,76.1265,76.185,76.1265,76.1683,13457.0
2020-04-16 11:40:00,91.18,91.2,91.14,91.14,34689.0,76.1683,76.185,76.1349,76.1349,34689.0
2020-04-16 11:45:00,91.16,91.18,91.15,91.16,27143.0,76.1516,76.1683,76.1432,76.1516,27143.0
2020-04-16 11:50:00,91.16,91.16,91.12,91.16,27905.0,76.1516,76.1516,76.1181,76.1516,27905.0
2020-04-16 11:55:00,91.16,91.18,91.13,91.15,31943.0,76.1516,76.1683,76.1265,76.1432,31943.0
2020-04-16 12:00:00,91.15,91.17,91.11,91.16,18328.0,76.1432,76.1599,76.1098,76.1516,18328.0
2020-04-16 12:05:00,91.14,91.18,91.12,91.17,26182.0,76.1349,76.1683,76.1181,76.1599,26182.0
2020-04-16 12:10:00,91.16,91.17,91.12,91.15,20167.0,76.1516,76.1599,76.1181,76.1432,20167.0
2020-04-16 12:15:00,91.15,91.15,91.1,91.11,19958.0,76.1432,76.1432,76.1014,76.1098,19958.0
2020-04-16 12:20:00,91.12,91.12,91.07,91.07,19042.0,76.1181,76.1181,76.0764,76.0764,19042.0
2020-04-16 12:25:00,91.07,91.14,91.06,91.1,17280.0,76.0764,76.1349,76.068,76.1014,17280.0
2020-04-16 12:30:00,91.09,91.09,91.06,91.07,19170.0,76.0931,76.0931,76.068,76.0764,19170.0
2020-04-16 12:35:00,91.06,91.1,91.06,91.09,15330.0,76.068,76.1014,76.068,76.0931,15330.0
2020-04-16 12:40:00,91.09,91.11,91.05,91.09,24318.0,76.0931,76.1098,76.0597,76.0931,24318.0
2020-04-16 12:45:00,91.1,91.12,91.08,91.11,10698.0,76.1014,76.1181,76.0847,76.1098,10698.0
2020-04-16 12:50:00,91.12,91.13,91.07,91.11,10047.0,76.1181,76.1265,76.0764,76.1098,10047.0
2020-04-16 12:55:00,91.1,91.13,91.07,91.13,15039.0,76.1014,76.1265,76.0764,76.1265,15039.0
2020-04-16 13:00:00,91.12,91.15,91.11,91.12,23109.0,76.1181,76.1432,76.1098,76.1181,23109.0
2020-04-16 13:05:00,91.11,91.14,91.1,91.14,21208.0,76.1098,76.1349,76.1014,76.1349,21208.0
2020-04-16 13:10:00,91.13,91.15,91.1,91.11,28020.0,76.1265,76.1432,76.1014,76.1098,28020.0
2020-04-16 13:15:00,91.1,91.17,91.1,91.16,28134.0,76.1014,76.1599,76.1014,76.1516,28134.0
2020-04-16 13:20:00,91.16,91.2,91.15,91.19,14816.0,76.1516,76.185,76.1432,76.1766,14816.0
2020-04-16 13:25:00,91.2,91.2,91.07,91.16,960569.0,76.185,76.185,76.0764,76.1516,960569.0
2020-04-16 13:30:00,91.16,91.18,91.16,91.18,8056.0,76.1516,76.1683,76.1516,76.1683,8056.0
2020-04-16 13:35:00,91.17,91.18,91.1,91.11,12345.0,76.1599,76.1683,76.1014,76.1098,12345.0
2020-04-16 13:40:00,91.11,91.11,91.01,91.03,33876.0,76.1098,76.1098,76.0263,76.043,33876.0
2020-04-16 13:45:00,91.04,91.04,90.95,90.97,13229.0,76.0513,76.0513,75.9761,75.9928,13229.0
2020-04-16 13:50:00,90.97,90.98,90.9,90.95,18406.0,75.9928,76.0012,75.9344,75.9761,18406.0
2020-04-16 13:55:00,90.95,90.98,90.94,90.98,7137.0,75.9761,76.0012,75.9678,76.0012,7137.0
2020-04-16 14:00:00,90.98,91.03,90.97,91.01,13534.0,76.0012,76.043,75.9928,76.0263,13534.0
2020-04-16 14:05:00,91.01,91.03,90.97,91.02,6633.0,76.0263,76.043,75.9928,76.0346,6633.0
2020-04-16 14:10:00,91.02,91.07,91.0,91.07,23585.0,76.0346,76.0764,76.0179,76.0764,23585.0
2020-04-16 14:15:00,91.08,91.08,91.02,91.02,6370.0,76.0847,76.0847,76.0346,76.0346,6370.0
2020-04-16 14:20:00,91.04,91.05,90.91,90.96,28370.0,76.0513,76.0597,75.9427,75.9845,28370.0
2020-04-16 14:25:00,90.98,91.0,90.93,90.96,13452.0,76.0012,76.0179,75.9594,75.9845,13452.0
2020-04-16 14:30:00,90.95,90.96,90.92,90.95,5899.0,75.9761,75.9845,75.9511,75.9761,5899.0
2020-04-16 14:35:00,90.95,91.0,90.95,90.99,7337.0,75.9761,76.0179,75.9761,76.0095,7337.0
2020-04-16 14:40:00,90.99,91.0,90.91,90.94,32225.0,76.0095,76.0179,75.9427,75.9678,32225.0
2020-04-16 14:45:00,90.94,90.96,90.88,90.92,18419.0,75.9678,75.9845,75.9177,75.9511,18419.0
2020-04-16 14:50:00,90.93,90.98,90.89,90.97,16851.0,75.9594,76.0012,75.926,75.9928,16851.0
2020-04-16 14:55:00,90.98,90.99,90.93,90.93,11472.0,76.0012,76.0095,75.9594,75.9594,11472.0
2020-04-16 15:00:00,90.94,90.96,90.89,90.94,23176.0,75.9678,75.9845,75.926,75.9678,23176.0
2020-04-16 15:05:00,90.93,90.94,90.86,90.89,12528.0,75.9594,75.9678,75.901,75.926,12528.0
2020-04-16 15:10:00,90.9,90.96,90.89,90.93,14524.0,75.9344,75.9845,75.926,75.9594,14524.0
2020-04-16 15:15:00,90.93,90.96,90.87,90.9,52144.0,75.9594,75.9845,75.9093,75.9344,52144.0
2020-04-16 15:20:00,90.9,90.92,90.88,90.91,21051.0,75.9344,75.9511,75.9177,75.9427,21051.0
2020-04-16 15:25:00,90.9,90.91,90.88,90.89,61949.0,75.9344,75.9427,75.9177,75.926,61949.0
2020-04-16 15:30:00,90.89,90.9,90.88,90.89,81175.0,75.926,75.9344,75.9177,75.926,81175.0
2020-04-16 15:35:00,90.89,90.89,90.84,90.89,32790.0,75.926,75.926,75.8842,75.926,32790.0
2020-04-16 15:40:00,90.89,90.89,90.82,90.86,44344.0,75.926,75.926,75.8675,75.901,44344.0
2020-04-16 15:45:00,90.87,90.89,90.82,90.83,35781.0,75.9093,75.926,75.8675,75.8759,35781.0
2020-04-16 15:50:00,90.84,90.88,90.79,90.82,51577.0,75.8842,75.9177,75.8425,75.8675,51577.0
2020-04-16 15:55:00,90.83,90.88,90.83,90.86,88446.0,75.8759,75.9177,75.8759,75.901,88446.0
2020-04-17 09:30:00,91.44,91.44,91.12,91.2,57640.0,76.3855,76.3855,76.1181,76.185,57640.0
2020-04-17 09:35:00,91.24,91.33,91.11,91.21,10841.0,76.2184,76.2936,76.1098,76.1933,10841.0
2020-04-17 09:40:00,91.25,91.25,91.17,91.18,14703.0,76.2267,76.2267,76.1599,76.1683,14703.0
2020-04-17 09:45:00,91.18,91.24,91.18,91.19,43685.0,76.1683,76.2184,76.1683,76.1766,43685.0
2020-04-17 09:50:00,91.19,91.22,91.17,91.2,16077.0,76.1766,76.2017,76.1599,76.185,16077.0
2020-04-17 09:55:00,91.21,91.26,91.21,91.25,18040.0,76.1933,76.2351,76.1933,76.2267,18040.0
2020-04-17 10:00:00,91.25,91.28,91.24,91.28,15337.0,76.2267,76.2518,76.2184,76.2518,15337.0
2020-04-17 10:05:00,91.28,91.29,91.26,91.28,16894.0,76.2518,76.2602,76.2351,76.2518,16894.0
2020-04-17 10:10:00,91.29,91.3,91.22,91.25,24502.0,76.2602,76.2685,76.2017,76.2267,24502.0
2020-04-17 10:15:00,91.25,91.26,91.2,91.24,11100.0,76.2267,76.2351,76.185,76.2184,11100.0
2020-04-17 10:20:00,91.24,91.28,91.24,91.28,3989.0,76.2184,76.2518,76.2184,76.2518,3989.0
2020-04-17 10:25:00,91.28,91.31,91.25,91.28,46526.0,76.2518,76.2769,76.2267,76.2518,46526.0
2020-04-17 10:30:00,91.28,91.29,91.25,91.29,10949.0,76.2518,76.2602,76.2267,76.2602,10949.0
2020-04-17 10:35:00,91.28,91.3,91.25,91.28,25027.0,76.2518,76.2685,76.2267,76.2518,25027.0
2020-04-17 10:40:00,91.28,91.28,91.21,91.25,32025.0,76.2518,76.2518,76.1933,76.2267,32025.0
2020-04-17 10:45:00,91.25,91.27,91.24,91.24,9359.0,76.2267,76.2434,76.2184,76.2184,9359.0
2020-04-17 10:50:00,91.25,91.29,91.24,91.29,10420.0,76.2267,76.2602,76.2184,76.2602,10420.0
2020-04-17 10:55:00,91.28,91.29,91.25,91.26,42154.0,76.2518,76.2602,76.2267,76.2351,42154.0
2020-04-17 11:00:00,91.26,91.28,91.22,91.22,47856.0,76.2351,76.2518,76.2017,76.2017,47856.0
2020-04-17 11:05:00,91.21,91.28,91.19,91.24,15303.0,76.1933,76.2518,76.1766,76.2184,15303.0
2020-04-17 11:10:00,91.24,91.26,91.23,91.26,24523.0,76.2184,76.2351,76.21,76.2351,24523.0
2020-04-17 11:15:00,91.25,91.26,91.2,91.2,24949.0,76.2267,76.2351,76.185,76.185,24949.0
2020-04-17 11:20:00,91.2,91.21,91.18,91.19,28472.0,76.185,76.1933,76.1683,76.1766,28472.0
2020-04-17 11:25:00,91.19,91.22,91.14,91.14,32142.0,76.1766,76.2017,76.1349,76.1349,32142.0
2020-04-17 11:30:00,91.14,91.17,91.12,91.17,37846.0,76.1349,76.1599,76.1181,76.1599,37846.0
2020-04-17 11:35:00,91.19,91.21,91.18,91.19,15866.0,76.1766,76.1933,76.1683,76.1766,15866.0
2020-04-17 11:40:00,91.19,91.2,91.15,91.16,22910.0,76.1766,76.185,76.1432,76.1516,22910.0
2020-04-17 11:45:00,91.17,91.19,91.15,91.19,24957.0,76.1599,76.1766,76.1432,76.1766,24957.0
2020-04-17 11:50:00,91.18,91.23,91.17,91.2,104242.0,76.1683,76.21,76.1599,76.185,104242.0
2020-04-17 11:55:00,91.2,91.2,91.14,91.15,21347.0,76.185,76.185,76.1349,76.1432,21347.0
2020-04-17 12:00:00,91.16,91.21,91.16,91.2,14455.0,76.1516,76.1933,76.1516,76.185,14455.0
2020-04-17 12:05:00,91.19,91.21,91.18,91.2,23819.0,76.1766,76.1933,76.1683,76.185,23819.0
2020-04-17 12:10:00,91.19,91.21,91.19,91.2,26472.0,76.1766,76.1933,76.1766,76.185,26472.0
2020-04-17 12:15:00,91.2,91.21,91.2,91.2,28803.0,76.185,76.1933,76.185,76.185,28803.0
2020-04-17 12:20:00,91.2,91.21,91.18,91.2,87978.0,76.185,76.1933,76.1683,76.185,87978.0
2020-04-17 12:25:00,91.21,91.21,91.2,91.2,14429.0,76.1933,76.1933,76.185,76.185,14429.0
2020-04-17 12:30:00,91.2,91.23,91.2,91.23,37066.0,76.185,76.21,76.185,76.21,37066.0
2020-04-17 12:35:00,91.22,91.25,91.22,91.24,23102.0,76.2017,76.2267,76.2017,76.2184,23102.0
2020-04-17 12:40:00,91.24,91.25,91.21,91.22,17994.0,76.2184,76.2267,76.1933,76.2017,17994.0
2020-04-17 12:45:00,91.23,91.24,91.22,91.23,17030.0,76.21,76.2184,76.2017,76.21,17030.0
2020-04-17 12:50:00,91.24,91.28,91.23,91.28,80667.0,76.2184,76.2518,76.21,76.2518,80667.0
2020-04-17 12:55:00,91.28,91.28,91.25,91.25,100384.0,76.2518,76.2518,76.2267,76.2267,100384.0
2020-04-17 13:00:00,91.25,91.27,91.25,91.26,34805.0,76.2267,76.2434,76.2267,76.2351,34805.0
2020-04-17 13:05:00,91.27,91.27,91.25,91.26,18645.0,76.2434,76.2434,76.2267,76.2351,18645.0
2020-04-17 13:10:00,91.26,91.28,91.25,91.27,17522.0,76.2351,76.2518,76.2267,76.2434,17522.0
2020-04-17 13:15:00,91.27,91.29,91.25,91.28,36216.0,76.2434,76.2602,76.2267,76.2518,36216.0
2020-04-17 13:20:00,91.28,91.3,91.27,91.3,20928.0,76.2518,76.2685,76.2434,76.2685,20928.0
2020-04-17 13:25:00,91.3,91.3,91.24,91.25,23179.0,76.2685,76.2685,76.2184,76.2267,23179.0
2020-04-17 13:30:00,91.25,91.25,91.24,91.24,17907.0,76.2267,76.2267,76.2184,76.2184,17907.0
2020-04-17 13:35:00,91.25,91.27,91.24,91.25,23920.0,76.2267,76.2434,76.2184,76.2267,23920.0
2020-04-17 13:40:00,91.25,91.26,91.24,91.26,10111.0,76.2267,76.2351,76.2184,76.2351,10111.0
2020-04-17 13:45:00,91.26,91.26,91.22,91.24,33186.0,76.2351,76.2351,76.2017,76.2184,33186.0
2020-04-17 13:50:00,91.24,91.25,91.2,91.2,15983.0,76.2184,76.2267,76.185,76.185,15983.0
2020-04-17 13:55:00,91.2,91.24,91.2,91.22,172852.0,76.185,76.2184,76.185,76.2017,172852.0
2020-04-17 14:00:00,91.21,91.21,91.16,91.18,173867.0,76.1933,76.1933,76.1516,76.1683,173867.0
2020-04-17 14:05:00,91.18,91.18,91.13,91.14,20941.0,76.1683,76.1683,76.1265,76.1349,20941.0
2020-04-17 14:10:00,91.14,91.15,91.07,91.08,77538.0,76.1349,76.1432,76.0764,76.0847,77538.0
2020-04-17 14:15:00,91.07,91.09,91.06,91.07,30913.0,76.0764,76.0931,76.068,76.0764,30913.0
2020-04-17 14:20:00,91.09,91.09,91.05,91.05,20563.0,76.0931,76.0931,76.0597,76.0597,20563.0
2020-04-17 14:25:00,91.06,91.08,91.04,91.05,82632.0,76.068,76.0847,76.0513,76.0597,82632.0
2020-04-17 14:30:00,91.05,91.07,91.03,91.05,92361.0,76.0597,76.0764,76.043,76.0597,92361.0
2020-04-17 14:35:00,91.05,91.05,91.0,91.0,42174.0,76.0597,76.0597,76.0179,76.0179,42174.0
2020-04-17 14:40:00,91.01,91.02,90.97,91.02,41734.0,76.0263,76.0346,75.9928,76.0346,41734.0
2020-04-17 14:45:00,91.01,91.02,91.0,91.01,27487.0,76.0263,76.0346,76.0179,76.0263,27487.0
2020-04-17 14:50:00,91.01,91.02,90.98,90.99,56469.0,76.0263,76.0346,76.0012,76.0095,56469.0
2020-04-17 14:55:00,91.0,91.04,90.97,91.02,95968.0,76.0179,76.0513,75.9928,76.0346,95968.0
2020-04-17 15:00:00,91.02,91.07,91.01,91.06,21072.0,76.0346,76.0764,76.0263,76.068,21072.0
2020-04-17 15:05:00,91.07,91.1,91.03,91.05,29711.0,76.0764,76.1014,76.043,76.0597,29711.0
2020-04-17 15:10:00,91.06,91.06,91.01,91.02,21937.0,76.068,76.068,76.0263,76.0346,21937.0
2020-04-17 15:15:00,91.03,91.05,91.0,91.01,29004.0,76.043,76.0597,76.0179,76.0263,29004.0
2020-04-17 15:20:00,91.01,91.01,90.97,91.0,12590.0,76.0263,76.0263,75.9928,76.0179,12590.0
2020-04-17 15:25:00,90.99,91.02,90.98,90.99,36814.0,76.0095,76.0346,76.0012,76.0095,36814.0
2020-04-17 15:30:00,91.0,91.06,90.99,91.04,18384.0,76.0179,76.068,76.0095,76.0513,18384.0
2020-04-17 15:35:00,91.05,91.07,90.99,90.99,65735.0,76.0597,76.0764,76.0095,76.0095,65735.0
2020-04-17 15:40:00,91.0,91.04,90.99,91.04,46989.0,76.0179,76.0513,76.0095,76.0513,46989.0
2020-04-17 15:45:00,91.04,91.05,91.03,91.05,50622.0,76.0513,76.0597,76.043,76.0597,50622.0
2020-04-17 15:50:00,91.05,91.11,91.03,91.06,31646.0,76.0597,76.1098,76.043,76.068,31646.0
2020-04-17 15:55:00,91.07,91.09,91.06,91.07,37701.0,76.0764,76.0931,76.068,76.0764,37701.0
2020-04-20 09:30:00,90.88,90.88,90.71,90.74,37145.0,75.9177,75.9177,75.7756,75.8007,37145.0
2020-04-20 09:35:00,90.73,90.73,90.65,90.68,12699.0,75.7924,75.7924,75.7255,75.7506,12699.0
2020-04-20 09:40:00,90.71,90.72,90.64,90.64,16484.0,75.7756,75.784,75.7172,75.7172,16484.0
2020-04-20 09:45:00,90.64,90.72,90.63,90.7,15964.0,75.7172,75.784,75.7088,75.7673,15964.0
2020-04-20 09:50:00,90.69,90.71,90.66,90.68,10832.0,75.7589,75.7756,75.7339,75.7506,10832.0
2020-04-20 09:55:00,90.68,90.68,90.63,90.65,6279.0,75.7506,75.7506,75.7088,75.7255,6279.0
2020-04-20 10:00:00,90.65,90.66,90.61,90.65,15727.0,75.7255,75.7339,75.6921,75.7255,15727.0
2020-04-20 10:05:00,90.64,90.65,90.61,90.62,18575.0,75.7172,75.7255,75.6921,75.7005,18575.0
2020-04-20 10:10:00,90.64,90.72,90.64,90.71,14985.0,75.7172,75.784,75.7172,75.7756,14985.0
2020-04-20 10:15:00,90.72,90.72,90.69,90.71,11214.0,75.784,75.784,75.7589,75.7756,11214.0
2020-04-20 10:20:00,90.71,90.72,90.66,90.66,34162.0,75.7756,75.784,75.7339,75.7339,34162.0
2020-04-20 10:25:00,90.67,90.69,90.65,90.65,12615.0,75.7422,75.7589,75.7255,75.7255,12615.0
2020-04-20 10:30:00,90.66,90.69,90.65,90.68,20543.0,75.7339,75.7589,75.7255,75.7506,20543.0
2020-04-20 10:35:00,90.69,90.71,90.68,90.68,10578.0,75.7589,75.7756,75.7506,75.7506,10578.0
2020-04-20 10:40:00,90.68,90.72,90.67,90.68,16246.0,75.7506,75.784,75.7422,75.7506,16246.0
2020-04-20 10:45:00,90.68,90.7,90.66,90.7,19715.0,75.7506,75.7673,75.7339,75.7673,19715.0
2020-04-20 10:50:00,90.7,90.73,90.67,90.72,21731.0,75.7673,75.7924,75.7422,75.784,21731.0
2020-04-20 10:55:00,90.7,90.75,90.7,90.72,34304.0,75.7673,75.8091,75.7673,75.784,34304.0
2020-04-20 11:00:00,90.72,90.76,90.72,90.74,10004.0,75.784,75.8174,75.784,75.8007,10004.0
2020-04-20 11:05:00,90.73,90.78,90.73,90.78,8791.0,75.7924,75.8341,75.7924,75.8341,8791.0
2020-04-20 11:10:00,90.77,90.78,90.71,90.71,16546.0,75.8258,75.8341,75.7756,75.7756,16546.0
2020-04-20 11:15:00,90.71,90.73,90.7,90.72,8000.0,75.7756,75.7924,75.7673,75.784,8000.0
2020-04-20 11:20:00,90.71,90.73,90.69,90.71,28955.0,75.7756,75.7924,75.7589,75.7756,28955.0
2020-04-20 11:25:00,90.71,90.73,90.69,90.73,8464.0,75.7756,75.7924,75.7589,75.7924,8464.0
2020-04-20 11:30:00,90.73,90.73,90.66,90.67,15864.0,75.7924,75.7924,75.7339,75.7422,15864.0
2020-04-20 11:35:00,90.67,90.69,90.66,90.68,64228.0,75.7422,75.7589,75.7339,75.7506,64228.0
2020-04-20 11:40:00,90.67,90.69,90.66,90.69,14771.0,75.7422,75.7589,75.7339,75.7589,14771.0
2020-04-20 11:45:00,90.69,90.7,90.68,90.69,3346.0,75.7589,75.7673,75.7506,75.7589,3346.0
2020-04-20 11:50:00,90.7,90.73,90.69,90.73,14397.0,75.7673,75.7924,75.7589,75.7924,14397.0
2020-04-20 11:55:00,90.72,90.73,90.69,90.72,28901.0,75.784,75.7924,75.7589,75.784,28901.0
2020-04-20 12:00:00,90.72,90.75,90.72,90.73,14293.0,75.784,75.8091,75.784,75.7924,14293.0
2020-04-20 12:05:00,90.73,90.74,90.71,90.74,3944.0,75.7924,75.8007,75.7756,75.8007,3944.0
2020-04-20 12:10:00,90.73,90.75,90.69,90.73,27938.0,75.7924,75.8091,75.7589,75.7924,27938.0
2020-04-20 12:15:00,90.73,90.74,90.71,90.71,30595.0,75.7924,75.8007,75.7756,75.7756,30595.0
2020-04-20 12:20:00,90.7,90.72,90.68,90.7,19175.0,75.7673,75.784,75.7506,75.7673,19175.0
2020-04-20 12:25:00,90.69,90.7,90.67,90.69,51085.0,75.7589,75.7673,75.7422,75.7589,51085.0
2020-04-20 12:30:00,90.69,90.71,90.67,90.7,2877.0,75.7589,75.7756,75.7422,75.7673,2877.0
2020-04-20 12:35:00,90.71,90.72,90.7,90.7,20688.0,75.7756,75.784,75.7673,75.7673,20688.0
2020-04-20 12:40:00,90.7,90.72,90.69,90.71,13703.0,75.7673,75.784,75.7589,75.7756,13703.0
2020-04-20 12:45:00,90.72,90.73,90.71,90.72,10669.0,75.784,75.7924,75.7756,75.784,10669.0
2020-04-20 12:50:00,90.71,90.71,90.68,90.69,2570.0,75.7756,75.7756,75.7506,75.7589,2570.0
2020-04-20 12:55:00,90.69,90.72,90.68,90.72,12282.0,75.7589,75.784,75.7506,75.784,12282.0
2020-04-20 13:00:00,90.72,90.72,90.68,90.7,7654.0,75.784,75.784,75.7506,75.7673,7654.0
2020-04-20 13:05:00,90.71,90.71,90.68,90.7,13667.0,75.7756,75.7756,75.7506,75.7673,13667.0
2020-04-20 13:10:00,90.69,90.71,90.69,90.7,22219.0,75.7589,75.7756,75.7589,75.7673,22219.0
2020-04-20 13:15:00,90.7,90.72,90.7,90.72,3338.0,75.7673,75.784,75.7673,75.784,3338.0
2020-04-20 13:20:00,90.72,90.73,90.66,90.67,64817.0,75.784,75.7924,75.7339,75.7422,64817.0
2020-04-20 13:25:00,90.67,90.68,90.66,90.68,55057.0,75.7422,75.7506,75.7339,75.7506,55057.0
2020-04-20 13:30:00,90.68,90.68,90.67,90.68,51501.0,75.7506,75.7506,75.7422,75.7506,51501.0
2020-04-20 13:35:00,90.68,90.68,90.67,90.68,66998.0,75.7506,75.7506,75.7422,75.7506,66998.0
2020-04-20 13:40:00,90.68,90.68,90.67,90.67,38448.0,75.7506,75.7506,75.7422,75.7422,38448.0
2020-04-20 13:45:00,90.68,90.72,90.67,90.71,74787.0,75.7506,75.784,75.7422,75.7756,74787.0
2020-04-20 13:50:00,90.71,90.72,90.7,90.72,23755.0,75.7756,75.784,75.7673,75.784,23755.0
2020-04-20 13:55:00,90.72,90.73,90.71,90.73,9247.0,75.784,75.7924,75.7756,75.7924,9247.0
2020-04-20 14:00:00,90.74,90.77,90.74,90.77,22807.0,75.8007,75.8258,75.8007,75.8258,22807.0
2020-04-20 14:05:00,90.77,90.77,90.75,90.76,51048.0,75.8258,75.8258,75.8091,75.8174,51048.0
2020-04-20 14:10:00,90.76,90.78,90.75,90.78,85910.0,75.8174,75.8341,75.8091,75.8341,85910.0
2020-04-20 14:15:00,90.77,90.8,90.77,90.78,68805.0,75.8258,75.8508,75.8258,75.8341,68805.0
2020-04-20 14:20:00,90.77,90.78,90.76,90.76,33880.0,75.8258,75.8341,75.8174,75.8174,33880.0
2020-04-20 14:25:00,90.76,90.8,90.76,90.8,19486.0,75.8174,75.8508,75.8174,75.8508,19486.0
2020-04-20 14:30:00,90.8,90.84,90.79,90.79,40246.0,75.8508,75.8842,75.8425,75.8425,40246.0
2020-04-20 14:35:00,90.79,90.82,90.79,90.81,23748.0,75.8425,75.8675,75.8425,75.8592,23748.0
2020-04-20 14:40:00,90.79,90.81,90.75,90.78,15733.0,75.8425,75.8592,75.8091,75.8341,15733.0
2020-04-20 14:45:00,90.78,90.82,90.77,90.81,123576.0,75.8341,75.8675,75.8258,75.8592,123576.0
2020-04-20 14:50:00,90.81,90.81,90.79,90.8,52530.0,75.8592,75.8592,75.8425,75.8508,52530.0
2020-04-20 14:55:00,90.8,90.8,90.71,90.72,24592.0,75.8508,75.8508,75.7756,75.784,24592.0
2020-04-20 15:00:00,90.72,90.82,90.72,90.77,39332.0,75.784,75.8675,75.784,75.8258,39332.0
2020-04-20 15:05:00,90.77,90.77,90.73,90.74,12329.0,75.8258,75.8258,75.7924,75.8007,12329.0
2020-04-20 15:10:00,90.75,90.75,90.73,90.73,40600.0,75.8091,75.8091,75.7924,75.7924,40600.0
2020-04-20 15:15:00,90.73,90.75,90.72,90.74,17732.0,75.7924,75.8091,75.784,75.8007,17732.0
2020-04-20 15:20:00,90.75,90.77,90.72,90.72,29988.0,75.8091,75.8258,75.784,75.784,29988.0
2020-04-20 15:25:00,90.72,90.77,90.72,90.74,39051.0,75.784,75.8258,75.784,75.8007,39051.0
2020-04-20 15:30:00,90.75,90.77,90.74,90.77,73541.0,75.8091,75.8258,75.8007,75.8258,73541.0
2020-04-20 15:35:00,90.76,90.78,90.76,90.76,32397.0,75.8174,75.8341,75.8174,75.8174,32397.0
2020-04-20 15:40:00,90.76,90.78,90.75,90.78,46460.0,75.8174,75.8341,75.8091,75.8341,46460.0
2020-04-20 15:45:00,90.78,90.82,90.77,90.81,23028.0,75.8341,75.8675,75.8258,75.8592,23028.0
2020-04-20 15:50:00,90.81,90.82,90.79,90.79,28602.0,75.8592,75.8675,75.8425,75.8425,28602.0
2020-04-20 15:55:00,90.79,90.8,90.69,90.75,51083.0,75.8425,75.8508,75.7589,75.8091,51083.0
2020-04-21 09:30:00,90.85,91.08,90.71,90.81,25838.0,75.8926,76.0847,75.7756,75.8592,25838.0
2020-04-21 09:35:00,90.81,90.83,90.72,90.73,27064.0,75.8592,75.8759,75.784,75.7924,27064.0
2020-04-21 09:40:00,90.74,90.8,90.74,90.75,21325.0,75.8007,75.8508,75.8007,75.8091,21325.0
2020-04-21 09:45:00,90.77,90.78,90.69,90.71,25141.0,75.8258,75.8341,75.7589,75.7756,25141.0
2020-04-21 09:50:00,90.7,90.71,90.6,90.68,35029.0,75.7673,75.7756,75.6838,75.7506,35029.0
2020-04-21 09:55:00,90.67,90.72,90.63,90.67,65709.0,75.7422,75.784,75.7088,75.7422,65709.0
2020-04-21 10:00:00,90.67,90.69,90.64,90.64,32047.0,75.7422,75.7589,75.7172,75.7172,32047.0
2020-04-21 10:05:00,90.64,90.66,90.63,90.64,34574.0,75.7172,75.7339,75.7088,75.7172,34574.0
2020-04-21 10:10:00,90.65,90.68,90.62,90.62,65150.0,75.7255,75.7506,75.7005,75.7005,65150.0
2020-04-21 10:15:00,90.63,90.64,90.6,90.61,31707.0,75.7088,75.7172,75.6838,75.6921,31707.0
2020-04-21 10:20:00,90.6,90.61,90.57,90.57,72372.0,75.6838,75.6921,75.6587,75.6587,72372.0
2020-04-21 10:25:00,90.57,90.61,90.56,90.6,33939.0,75.6587,75.6921,75.6503,75.6838,33939.0
2020-04-21 10:30:00,90.61,90.61,90.48,90.5,82525.0,75.6921,75.6921,75.5835,75.6002,82525.0
2020-04-21 10:35:00,90.5,90.5,90.44,90.45,18675.0,75.6002,75.6002,75.5501,75.5585,18675.0
2020-04-21 10:40:00,90.45,90.54,90.44,90.54,27776.0,75.5585,75.6336,75.5501,75.6336,27776.0
2020-04-21 10:45:00,90.54,90.57,90.5,90.51,22765.0,75.6336,75.6587,75.6002,75.6086,22765.0
2020-04-21 10:50:00,90.52,90.54,90.5,90.51,27325.0,75.6169,75.6336,75.6002,75.6086,27325.0
2020-04-21 10:55:00,90.51,90.55,90.48,90.48,44090.0,75.6086,75.642,75.5835,75.5835,44090.0
2020-04-21 11:00:00,90.48,90.5,90.45,90.48,18621.0,75.5835,75.6002,75.5585,75.5835,18621.0
2020-04-21 11:05:00,90.48,90.49,90.47,90.48,21988.0,75.5835,75.5919,75.5752,75.5835,21988.0
2020-04-21 11:10:00,90.48,90.49,90.44,90.47,42566.0,75.5835,75.5919,75.5501,75.5752,42566.0
2020-04-21 11:15:00,90.47,90.5,90.44,90.5,78043.0,75.5752,75.6002,75.5501,75.6002,78043.0
2020-04-21 11:20:00,90.5,90.52,90.48,90.49,31124.0,75.6002,75.6169,75.5835,75.5919,31124.0
2020-04-21 11:25:00,90.48,90.53,90.48,90.49,40706.0,75.5835,75.6253,75.5835,75.5919,40706.0
2020-04-21 11:30:00,90.5,90.54,90.49,90.52,58595.0,75.6002,75.6336,75.5919,75.6169,58595.0
2020-04-21 11:35:00,90.51,90.55,90.49,90.54,31891.0,75.6086,75.642,75.5919,75.6336,31891.0
2020-04-21 11:40:00,90.54,90.54,90.5,90.51,58762.0,75.6336,75.6336,75.6002,75.6086,58762.0
2020-04-21 11:45:00,90.5,90.53,90.47,90.53,30629.0,75.6002,75.6253,75.5752,75.6253,30629.0
2020-04-21 11:50:00,90.52,90.54,90.49,90.5,75440.0,75.6169,75.6336,75.5919,75.6002,75440.0
2020-04-21 11:55:00,90.5,90.51,90.49,90.51,20727.0,75.6002,75.6086,75.5919,75.6086,20727.0
2020-04-21 12:00:00,90.51,90.54,90.49,90.54,41288.0,75.6086,75.6336,75.5919,75.6336,41288.0
2020-04-21 12:05:00,90.54,90.57,90.53,90.56,41971.0,75.6336,75.6587,75.6253,75.6503,41971.0
2020-04-21 12:10:00,90.56,90.6,90.54,90.56,46496.0,75.6503,75.6838,75.6336,75.6503,46496.0
2020-04-21 12:15:00,90.57,90.58,90.54,90.57,21005.0,75.6587,75.667,75.6336,75.6587,21005.0
2020-04-21 12:20:00,90.57,90.57,90.54,90.55,24872.0,75.6587,75.6587,75.6336,75.642,24872.0
2020-04-21 12:25:00,90.54,90.58,90.52,90.58,17446.0,75.6336,75.667,75.6169,75.667,17446.0
2020-04-21 12:30:00,90.58,90.59,90.53,90.54,20184.0,75.667,75.6754,75.6253,75.6336,20184.0
2020-04-21 12:35:00,90.53,90.56,90.51,90.51,23249.0,75.6253,75.6503,75.6086,75.6086,23249.0
2020-04-21 12:40:00,90.52,90.56,90.52,90.54,14119.0,75.6169,75.6503,75.6169,75.6336,14119.0
2020-04-21 12:45:00,90.55,90.55,90.52,90.52,25165.0,75.642,75.642,75.6169,75.6169,25165.0
2020-04-21 12:50:00,90.52,90.54,90.44,90.53,118870.0,75.6169,75.6336,75.5501,75.6253,118870.0
2020-04-21 12:55:00,90.53,90.55,90.52,90.55,34670.0,75.6253,75.642,75.6169,75.642,34670.0
2020-04-21 13:00:00,90.54,90.56,90.53,90.55,54125.0,75.6336,75.6503,75.6253,75.642,54125.0
2020-04-21 13:05:00,90.54,90.57,90.51,90.56,25910.0,75.6336,75.6587,75.6086,75.6503,25910.0
2020-04-21 13:10:00,90.56,90.57,90.54,90.56,23809.0,75.6503,75.6587,75.6336,75.6503,23809.0
2020-04-21 13:15:00,90.55,90.56,90.53,90.55,19637.0,75.642,75.6503,75.6253,75.642,19637.0
2020-04-21 13:20:00,90.55,90.56,90.54,90.56,32706.0,75.642,75.6503,75.6336,75.6503,32706.0
2020-04-21 13:25:00,90.55,90.56,90.53,90.55,29990.0,75.642,75.6503,75.6253,75.642,29990.0
2020-04-21 13:30:00,90.55,90.56,90.51,90.55,45066.0,75.642,75.6503,75.6086,75.642,45066.0
2020-04-21 13:35:00,90.55,90.55,90.53,90.55,48853.0,75.642,75.642,75.6253,75.642,48853.0
2020-04-21 13:40:00,90.55,90.55,90.49,90.5,27067.0,75.642,75.642,75.5919,75.6002,27067.0
2020-04-21 13:45:00,90.5,90.5,90.49,90.5,20850.0,75.6002,75.6002,75.5919,75.6002,20850.0
2020-04-21 13:50:00,90.49,90.51,90.49,90.5,38494.0,75.5919,75.6086,75.5919,75.6002,38494.0
2020-04-21 13:55:00,90.5,90.5,90.46,90.47,24815.0,75.6002,75.6002,75.5668,75.5752,24815.0
2020-04-21 14:00:00,90.47,90.51,90.47,90.5,22870.0,75.5752,75.6086,75.5752,75.6002,22870.0
2020-04-21 14:05:00,90.5,90.52,90.48,90.5,33743.0,75.6002,75.6169,75.5835,75.6002,33743.0
2020-04-21 14:10:00,90.5,90.52,90.5,90.52,20595.0,75.6002,75.6169,75.6002,75.6169,20595.0
2020-04-21 14:15:00,90.51,90.52,90.45,90.47,27181.0,75.6086,75.6169,75.5585,75.5752,27181.0
2020-04-21 14:20:00,90.46,90.46,90.42,90.43,45352.0,75.5668,75.5668,75.5334,75.5417,45352.0
2020-04-21 14:25:00,90.44,90.45,90.43,90.44,30717.0,75.5501,75.5585,75.5417,75.5501,30717.0
2020-04-21 14:30:00,90.43,90.49,90.43,90.47,31402.0,75.5417,75.5919,75.5417,75.5752,31402.0
2020-04-21 14:35:00,90.46,90.5,90.46,90.49,32422.0,75.5668,75.6002,75.5668,75.5919,32422.0
2020-04-21 14:40:00,90.5,90.5,90.43,90.43,36629.0,75.6002,75.6002,75.5417,75.5417,36629.0
2020-04-21 14:45:00,90.44,90.5,90.43,90.49,74239.0,75.5501,75.6002,75.5417,75.5919,74239.0
2020-04-21 14:50:00,90.49,90.52,90.48,90.51,81354.0,75.5919,75.6169,75.5835,75.6086,81354.0
2020-04-21 14:55:00,90.52,90.54,90.49,90.54,78899.0,75.6169,75.6336,75.5919,75.6336,78899.0
2020-04-21 15:00:00,90.54,90.57,90.53,90.56,40608.0,75.6336,75.6587,75.6253,75.6503,40608.0
2020-04-21 15:05:00,90.56,90.57,90.49,90.51,82264.0,75.6503,75.6587,75.5919,75.6086,82264.0
2020-04-21 15:10:00,90.52,90.59,90.52,90.58,51600.0,75.6169,75.6754,75.6169,75.667,51600.0
2020-04-21 15:15:00,90.59,90.59,90.54,90.56,37833.0,75.6754,75.6754,75.6336,75.6503,37833.0
2020-04-21 15:20:00,90.57,90.58,90.55,90.56,39177.0,75.6587,75.667,75.642,75.6503,39177.0
2020-04-21 15:25:00,90.56,90.6,90.56,90.59,39534.0,75.6503,75.6838,75.6503,75.6754,39534.0
2020-04-21 15:30:00,90.59,90.61,90.58,90.59,79623.0,75.6754,75.6921,75.667,75.6754,79623.0
2020-04-21 15:35:00,90.59,90.61,90.58,90.6,79840.0,75.6754,75.6921,75.667,75.6838,79840.0
2020-04-21 15:40:00,90.59,90.62,90.58,90.62,127080.0,75.6754,75.7005,75.667,75.7005,127080.0
2020-04-21 15:45:00,90.62,90.62,90.59,90.62,65683.0,75.7005,75.7005,75.6754,75.7005,65683.0
2020-04-21 15:50:00,90.62,90.66,90.57,90.66,192081.0,75.7005,75.7339,75.6587,75.7339,192081.0
2020-04-21 15:55:00,90.66,90.7,90.63,90.67,106984.0,75.7339,75.7673,75.7088,75.7422,106984.0
2020-04-22 09:30:00,90.67,90.99,90.65,90.86,53512.0,75.7422,76.0095,75.7255,75.901,53512.0
2020-04-22 09:35:00,90.87,90.87,90.75,90.78,17865.0,75.9093,75.9093,75.8091,75.8341,17865.0
2020-04-22 09:40:00,90.8,90.83,90.77,90.78,19661.0,75.8508,75.8759,75.8258,75.8341,19661.0
2020-04-22 09:45:00,90.78,90.78,90.7,90.7,24794.0,75.8341,75.8341,75.7673,75.7673,24794.0
2020-04-22 09:50:00,90.7,90.71,90.69,90.7,18437.0,75.7673,75.7756,75.7589,75.7673,18437.0
2020-04-22 09:55:00,90.7,90.72,90.69,90.72,21284.0,75.7673,75.784,75.7589,75.784,21284.0
2020-04-22 10:00:00,90.73,90.74,90.71,90.71,53999.0,75.7924,75.8007,75.7756,75.7756,53999.0
2020-04-22 10:05:00,90.71,90.72,90.7,90.71,45671.0,75.7756,75.784,75.7673,75.7756,45671.0
2020-04-22 10:10:00,90.7,90.71,90.67,90.68,17754.0,75.7673,75.7756,75.7422,75.7506,17754.0
2020-04-22 10:15:00,90.68,90.69,90.66,90.67,50937.0,75.7506,75.7589,75.7339,75.7422,50937.0
2020-04-22 10:20:00,90.68,90.68,90.65,90.66,12793.0,75.7506,75.7506,75.7255,75.7339,12793.0
2020-04-22 10:25:00,90.66,90.67,90.63,90.65,16420.0,75.7339,75.7422,75.7088,75.7255,16420.0
2020-04-22 10:30:00,90.65,90.66,90.62,90.63,18548.0,75.7255,75.7339,75.7005,75.7088,18548.0
2020-04-22 10:35:00,90.63,90.66,90.62,90.65,31229.0,75.7088,75.7339,75.7005,75.7255,31229.0
2020-04-22 10:40:00,90.65,90.68,90.65,90.68,11492.0,75.7255,75.7506,75.7255,75.7506,11492.0
2020-04-22 10:45:00,90.68,90.69,90.65,90.69,15680.0,75.7506,75.7589,75.7255,75.7589,15680.0
2020-04-22 10:50:00,90.69,90.71,90.68,90.7,24294.0,75.7589,75.7756,75.7506,75.7673,24294.0
2020-04-22 10:55:00,90.7,90.7,90.67,90.68,24774.0,75.7673,75.7673,75.7422,75.7506,24774.0
2020-04-22 11:00:00,90.68,90.69,90.67,90.68,18155.0,75.7506,75.7589,75.7422,75.7506,18155.0
2020-04-22 11:05:00,90.68,90.7,90.67,90.69,11485.0,75.7506,75.7673,75.7422,75.7589,11485.0
2020-04-22 11:10:00,90.69,90.71,90.67,90.68,19590.0,75.7589,75.7756,75.7422,75.7506,19590.0
2020-04-22 11:15:00,90.68,90.69,90.65,90.66,24046.0,75.7506,75.7589,75.7255,75.7339,24046.0
2020-04-22 11:20:00,90.65,90.66,90.65,90.66,4759.0,75.7255,75.7339,75.7255,75.7339,4759.0
2020-04-22 11:25:00,90.65,90.68,90.65,90.66,17395.0,75.7255,75.7506,75.7255,75.7339,17395.0
2020-04-22 11:30:00,90.66,90.7,90.66,90.69,5867.0,75.7339,75.7673,75.7339,75.7589,5867.0
2020-04-22 11:35:00,90.68,90.7,90.67,90.67,46617.0,75.7506,75.7673,75.7422,75.7422,46617.0
2020-04-22 11:40:00,90.67,90.67,90.66,90.66,13795.0,75.7422,75.7422,75.7339,75.7339,13795.0
2020-04-22 11:45:00,90.67,90.67,90.63,90.64,18023.0,75.7422,75.7422,75.7088,75.7172,18023.0
2020-04-22 11:50:00,90.64,90.64,90.63,90.64,4130.0,75.7172,75.7172,75.7088,75.7172,4130.0
2020-04-22 11:55:00,90.64,90.64,90.59,90.6,13162.0,75.7172,75.7172,75.6754,75.6838,13162.0
2020-04-22 12:00:00,90.59,90.61,90.52,90.55,12483.0,75.6754,75.6921,75.6169,75.642,12483.0
2020-04-22 12:05:00,90.55,90.57,90.54,90.55,4971.0,75.642,75.6587,75.6336,75.642,4971.0
2020-04-22 12:10:00,90.55,90.59,90.55,90.55,13722.0,75.642,75.6754,75.642,75.642,13722.0
2020-04-22 12:15:00,90.56,90.57,90.53,90.56,8600.0,75.6503,75.6587,75.6253,75.6503,8600.0
2020-04-22 12:20:00,90.57,90.59,90.56,90.59,31943.0,75.6587,75.6754,75.6503,75.6754,31943.0
2020-04-22 12:25:00,90.58,90.61,90.58,90.61,5773.0,75.667,75.6921,75.667,75.6921,5773.0
2020-04-22 12:30:00,90.6,90.61,90.58,90.59,21741.0,75.6838,75.6921,75.667,75.6754,21741.0
2020-04-22 12:35:00,90.58,90.65,90.58,90.64,20059.0,75.667,75.7255,75.667,75.7172,20059.0
2020-04-22 12:40:00,90.65,90.65,90.63,90.63,17859.0,75.7255,75.7255,75.7088,75.7088,17859.0
2020-04-22 12:45:00,90.63,90.63,90.58,90.6,4280.0,75.7088,75.7088,75.667,75.6838,4280.0
2020-04-22 12:50:00,90.6,90.6,90.57,90.59,6229.0,75.6838,75.6838,75.6587,75.6754,6229.0
2020-04-22 12:55:00,90.59,90.61,90.58,90.6,13301.0,75.6754,75.6921,75.667,75.6838,13301.0
2020-04-22 13:00:00,90.61,90.63,90.6,90.63,14594.0,75.6921,75.7088,75.6838,75.7088,14594.0
2020-04-22 13:05:00,90.62,90.64,90.62,90.63,10208.0,75.7005,75.7172,75.7005,75.7088,10208.0
2020-04-22 13:10:00,90.64,90.65,90.63,90.65,17517.0,75.7172,75.7255,75.7088,75.7255,17517.0
2020-04-22 13:15:00,90.64,90.66,90.64,90.66,15398.0,75.7172,75.7339,75.7172,75.7339,15398.0
2020-04-22 13:20:00,90.66,90.69,90.65,90.66,26812.0,75.7339,75.7589,75.7255,75.7339,26812.0
2020-04-22 13:25:00,90.67,90.7,90.66,90.69,12954.0,75.7422,75.7673,75.7339,75.7589,12954.0
2020-04-22 13:30:00,90.68,90.7,90.67,90.68,9050.0,75.7506,75.7673,75.7422,75.7506,9050.0
2020-04-22 13:35:00,90.68,90.7,90.67,90.7,11592.0,75.7506,75.7673,75.7422,75.7673,11592.0
2020-04-22 13:40:00,90.7,90.7,90.68,90.69,7420.0,75.7673,75.7673,75.7506,75.7589,7420.0
2020-04-22 13:45:00,90.68,90.7,90.67,90.68,11555.0,75.7506,75.7673,75.7422,75.7506,11555.0
2020-04-22 13:50:00,90.69,90.7,90.68,90.69,8780.0,75.7589,75.7673,75.7506,75.7589,8780.0
2020-04-22 13:55:00,90.69,90.7,90.68,90.68,20501.0,75.7589,75.7673,75.7506,75.7506,20501.0
2020-04-22 14:00:00,90.69,90.71,90.68,90.69,28399.0,75.7589,75.7756,75.7506,75.7589,28399.0
2020-04-22 14:05:00,90.7,90.7,90.67,90.68,31441.0,75.7673,75.7673,75.7422,75.7506,31441.0
2020-04-22 14:10:00,90.67,90.69,90.67,90.68,18273.0,75.7422,75.7589,75.7422,75.7506,18273.0
2020-04-22 14:15:00,90.69,90.69,90.68,90.69,25970.0,75.7589,75.7589,75.7506,75.7589,25970.0
2020-04-22 14:20:00,90.69,90.69,90.67,90.69,52629.0,75.7589,75.7589,75.7422,75.7589,52629.0
2020-04-22 14:25:00,90.69,90.69,90.68,90.69,13962.0,75.7589,75.7589,75.7506,75.7589,13962.0
2020-04-22 14:30:00,90.68,90.7,90.68,90.69,37291.0,75.7506,75.7673,75.7506,75.7589,37291.0
2020-04-22 14:35:00,90.69,90.7,90.67,90.68,46746.0,75.7589,75.7673,75.7422,75.7506,46746.0
2020-04-22 14:40:00,90.68,90.7,90.68,90.7,30731.0,75.7506,75.7673,75.7506,75.7673,30731.0
2020-04-22 14:45:00,90.7,90.72,90.69,90.71,27995.0,75.7673,75.784,75.7589,75.7756,27995.0
2020-04-22 14:50:00,90.71,90.73,90.7,90.71,31246.0,75.7756,75.7924,75.7673,75.7756,31246.0
2020-04-22 14:55:00,90.72,90.74,90.71,90.74,25101.0,75.784,75.8007,75.7756,75.8007,25101.0
2020-04-22 15:00:00,90.73,90.75,90.73,90.74,40495.0,75.7924,75.8091,75.7924,75.8007,40495.0
2020-04-22 15:05:00,90.74,90.75,90.71,90.71,35895.0,75.8007,75.8091,75.7756,75.7756,35895.0
2020-04-22 15:10:00,90.72,90.74,90.7,90.72,52078.0,75.784,75.8007,75.7673,75.784,52078.0
2020-04-22 15:15:00,90.72,90.73,90.71,90.73,57824.0,75.784,75.7924,75.7756,75.7924,57824.0
2020-04-22 15:20:00,90.72,90.72,90.7,90.7,52690.0,75.784,75.784,75.7673,75.7673,52690.0
2020-04-22 15:25:00,90.7,90.73,90.7,90.72,32930.0,75.7673,75.7924,75.7673,75.784,32930.0
2020-04-22 15:30:00,90.72,90.73,90.71,90.71,26237.0,75.784,75.7924,75.7756,75.7756,26237.0
2020-04-22 15:35:00,90.72,90.72,90.7,90.71,49922.0,75.784,75.784,75.7673,75.7756,49922.0
2020-04-22 15:40:00,90.7,90.71,90.68,90.69,31647.0,75.7673,75.7756,75.7506,75.7589,31647.0
2020-04-22 15:45:00,90.69,90.7,90.66,90.68,36616.0,75.7589,75.7673,75.7339,75.7506,36616.0
2020-04-22 15:50:00,90.68,90.71,90.67,90.7,120645.0,75.7506,75.7756,75.7422,75.7673,120645.0
2020-04-22 15:55:00,90.7,90.7,90.69,90.7,14021.0,75.7673,75.7673,75.7589,75.7673,14021.0
2020-04-23 09:30:00,91.13,91.13,90.79,90.84,12451.0,76.1265,76.1265,75.8425,75.8842,12451.0
2020-04-23 09:35:00,90.85,90.91,90.85,90.89,7288.0,75.8926,75.9427,75.8926,75.926,7288.0
2020-04-23 09:40:00,90.88,90.95,90.87,90.93,6241.0,75.9177,75.9761,75.9093,75.9594,6241.0
2020-04-23 09:45:00,90.93,90.95,90.92,90.93,9954.0,75.9594,75.9761,75.9511,75.9594,9954.0
2020-04-23 09:50:00,90.94,90.94,90.91,90.92,15408.0,75.9678,75.9678,75.9427,75.9511,15408.0
2020-04-23 09:55:00,90.93,90.94,90.9,90.91,42566.0,75.9594,75.9678,75.9344,75.9427,42566.0
2020-04-23 10:00:00,90.92,90.96,90.92,90.95,19416.0,75.9511,75.9845,75.9511,75.9761,19416.0
2020-04-23 10:05:00,90.97,90.98,90.96,90.97,12609.0,75.9928,76.0012,75.9845,75.9928,12609.0
2020-04-23 10:10:00,90.97,90.97,90.94,90.94,13438.0,75.9928,75.9928,75.9678,75.9678,13438.0
2020-04-23 10:15:00,90.95,90.98,90.93,90.95,21980.0,75.9761,76.0012,75.9594,75.9761,21980.0
2020-04-23 10:20:00,90.95,90.96,90.93,90.95,3197.0,75.9761,75.9845,75.9594,75.9761,3197.0
2020-04-23 10:25:00,90.94,90.97,90.92,90.95,35251.0,75.9678,75.9928,75.9511,75.9761,35251.0
2020-04-23 10:30:00,90.95,90.99,90.95,90.98,17255.0,75.9761,76.0095,75.9761,76.0012,17255.0
2020-04-23 10:35:00,90.98,91.0,90.98,91.0,20019.0,76.0012,76.0179,76.0012,76.0179,20019.0
2020-04-23 10:40:00,91.0,91.02,90.99,91.01,43879.0,76.0179,76.0346,76.0095,76.0263,43879.0
2020-04-23 10:45:00,91.0,91.0,90.96,90.97,61394.0,76.0179,76.0179,75.9845,75.9928,61394.0
2020-04-23 10:50:00,90.97,90.98,90.96,90.97,108543.0,75.9928,76.0012,75.9845,75.9928,108543.0
2020-04-23 10:55:00,90.98,91.02,90.98,91.02,13667.0,76.0012,76.0346,76.0012,76.0346,13667.0
2020-04-23 11:00:00,91.02,91.03,91.0,91.03,13317.0,76.0346,76.043,76.0179,76.043,13317.0
2020-04-23 11:05:00,91.04,91.04,91.01,91.02,8000.0,76.0513,76.0513,76.0263,76.0346,8000.0
2020-04-23 11:10:00,91.02,91.02,91.0,91.0,22911.0,76.0346,76.0346,76.0179,76.0179,22911.0
2020-04-23 11:15:00,91.01,91.03,91.0,91.01,49659.0,76.0263,76.043,76.0179,76.0263,49659.0
2020-04-23 11:20:00,91.01,91.02,91.0,91.01,17873.0,76.0263,76.0346,76.0179,76.0263,17873.0
2020-04-23 11:25:00,91.0,91.02,91.0,91.01,10480.0,76.0179,76.0346,76.0179,76.0263,10480.0
2020-04-23 11:30:00,91.02,91.02,90.99,91.01,14132.0,76.0346,76.0346,76.0095,76.0263,14132.0
2020-04-23 11:35:00,91.01,91.03,91.0,91.02,41330.0,76.0263,76.043,76.0179,76.0346,41330.0
2020-04-23 11:40:00,91.01,91.02,91.0,91.01,15706.0,76.0263,76.0346,76.0179,76.0263,15706.0
2020-04-23 11:45:00,91.02,91.03,91.01,91.01,59910.0,76.0346,76.043,76.0263,76.0263,59910.0
2020-04-23 11:50:00,91.02,91.06,91.01,91.05,97541.0,76.0346,76.068,76.0263,76.0597,97541.0
2020-04-23 11:55:00,91.06,91.06,91.05,91.06,25856.0,76.068,76.068,76.0597,76.068,25856.0
2020-04-23 12:00:00,91.06,91.06,91.04,91.04,14360.0,76.068,76.068,76.0513,76.0513,14360.0
2020-04-23 12:05:00,91.05,91.05,91.04,91.05,64683.0,76.0597,76.0597,76.0513,76.0597,64683.0
2020-04-23 12:10:00,91.04,91.06,91.04,91.06,10332.0,76.0513,76.068,76.0513,76.068,10332.0
2020-04-23 12:15:00,91.06,91.08,91.06,91.08,18960.0,76.068,76.0847,76.068,76.0847,18960.0
2020-04-23 12:20:00,91.07,91.07,91.05,91.06,23179.0,76.0764,76.0764,76.0597,76.068,23179.0
2020-04-23 12:25:00,91.06,91.09,91.06,91.08,26815.0,76.068,76.0931,76.068,76.0847,26815.0
2020-04-23 12:30:00,91.07,91.09,91.07,91.08,29008.0,76.0764,76.0931,76.0764,76.0847,29008.0
2020-04-23 12:35:00,91.09,91.11,91.08,91.11,5177.0,76.0931,76.1098,76.0847,76.1098,5177.0
2020-04-23 12:40:00,91.11,91.13,91.08,91.1,27313.0,76.1098,76.1265,76.0847,76.1014,27313.0
2020-04-23 12:45:00,91.11,91.11,91.03,91.09,23126.0,76.1098,76.1098,76.043,76.0931,23126.0
2020-04-23 12:50:00,91.08,91.08,91.03,91.07,6818.0,76.0847,76.0847,76.043,76.0764,6818.0
2020-04-23 12:55:00,91.07,91.08,91.06,91.06,8988.0,76.0764,76.0847,76.068,76.068,8988.0
2020-04-23 13:00:00,91.06,91.11,91.06,91.11,14093.0,76.068,76.1098,76.068,76.1098,14093.0
2020-04-23 13:05:00,91.11,91.12,91.07,91.12,11294.0,76.1098,76.1181,76.0764,76.1181,11294.0
2020-04-23 13:10:00,91.11,91.14,91.1,91.14,34365.0,76.1098,76.1349,76.1014,76.1349,34365.0
2020-04-23 13:15:00,91.14,91.15,91.11,91.11,11667.0,76.1349,76.1432,76.1098,76.1098,11667.0
2020-04-23 13:20:00,91.12,91.12,91.09,91.12,13155.0,76.1181,76.1181,76.0931,76.1181,13155.0
2020-04-23 13:25:00,91.11,91.12,91.1,91.12,2710.0,76.1098,76.1181,76.1014,76.1181,2710.0
2020-04-23 13:30:00,91.12,91.12,91.08,91.11,6416.0,76.1181,76.1181,76.0847,76.1098,6416.0
2020-04-23 13:35:00,91.11,91.13,91.1,91.11,14337.0,76.1098,76.1265,76.1014,76.1098,14337.0
2020-04-23 13:40:00,91.1,91.1,91.06,91.06,7147.0,76.1014,76.1014,76.068,76.068,7147.0
2020-04-23 13:45:00,91.06,91.08,91.04,91.05,4847.0,76.068,76.0847,76.0513,76.0597,4847.0
2020-04-23 13:50:00,91.05,91.07,91.05,91.06,8639.0,76.0597,76.0764,76.0597,76.068,8639.0
2020-04-23 13:55:00,91.07,91.09,91.05,91.09,5076.0,76.0764,76.0931,76.0597,76.0931,5076.0
2020-04-23 14:00:00,91.09,91.09,91.02,91.06,53313.0,76.0931,76.0931,76.0346,76.068,53313.0
2020-04-23 14:05:00,91.06,91.08,91.05,91.06,15289.0,76.068,76.0847,76.0597,76.068,15289.0
2020-04-23 14:10:00,91.06,91.09,91.04,91.09,6615.0,76.068,76.0931,76.0513,76.0931,6615.0
2020-04-23 14:15:00,91.09,91.1,91.07,91.07,10055.0,76.0931,76.1014,76.0764,76.0764,10055.0
2020-04-23 14:20:00,91.07,91.1,91.06,91.09,7333.0,76.0764,76.1014,76.068,76.0931,7333.0
2020-04-23 14:25:00,91.1,91.11,91.08,91.09,10955.0,76.1014,76.1098,76.0847,76.0931,10955.0
2020-04-23 14:30:00,91.09,91.12,91.09,91.09,23094.0,76.0931,76.1181,76.0931,76.0931,23094.0
2020-04-23 14:35:00,91.09,91.09,91.07,91.09,6342.0,76.0931,76.0931,76.0764,76.0931,6342.0
2020-04-23 14:40:00,91.09,91.12,91.09,91.12,12546.0,76.0931,76.1181,76.0931,76.1181,12546.0
2020-04-23 14:45:00,91.11,91.11,91.08,91.09,11931.0,76.1098,76.1098,76.0847,76.0931,11931.0
2020-04-23 14:50:00,91.08,91.1,91.08,91.08,14739.0,76.0847,76.1014,76.0847,76.0847,14739.0
2020-04-23 14:55:00,91.09,91.12,91.08,91.1,16085.0,76.0931,76.1181,76.0847,76.1014,16085.0
2020-04-23 15:00:00,91.11,91.11,91.07,91.08,22325.0,76.1098,76.1098,76.0764,76.0847,22325.0
2020-04-23 15:05:00,91.08,91.11,91.07,91.11,17338.0,76.0847,76.1098,76.0764,76.1098,17338.0
2020-04-23 15:10:00,91.1,91.11,91.07,91.09,37597.0,76.1014,76.1098,76.0764,76.0931,37597.0
2020-04-23 15:15:00,91.09,91.09,91.06,91.07,19056.0,76.0931,76.0931,76.068,76.0764,19056.0
2020-04-23 15:20:00,91.06,91.07,91.04,91.07,17356.0,76.068,76.0764,76.0513,76.0764,17356.0
2020-04-23 15:25:00,91.07,91.08,91.06,91.08,25289.0,76.0764,76.0847,76.068,76.0847,25289.0
2020-04-23 15:30:00,91.08,91.08,91.04,91.04,24123.0,76.0847,76.0847,76.0513,76.0513,24123.0
2020-04-23 15:35:00,91.05,91.06,91.03,91.03,55745.0,76.0597,76.068,76.043,76.043,55745.0
2020-04-23 15:40:00,91.04,91.06,91.03,91.04,58466.0,76.0513,76.068,76.043,76.0513,58466.0
2020-04-23 15:45:00,91.04,91.06,91.03,91.06,19689.0,76.0513,76.068,76.043,76.068,19689.0
2020-04-23 15:50:00,91.06,91.07,91.03,91.04,21442.0,76.068,76.0764,76.043,76.0513,21442.0
2020-04-23 15:55:00,91.04,91.04,91.0,91.01,20163.0,76.0513,76.0513,76.0179,76.0263,20163.0
2020-04-24 09:30:00,91.03,91.04,91.0,91.03,25407.0,76.043,76.0513,76.0179,76.043,25407.0
2020-04-24 09:35:00,91.03,91.03,90.96,90.99,30388.0,76.043,76.043,75.9845,76.0095,30388.0
2020-04-24 09:40:00,90.99,90.99,90.95,90.98,17254.0,76.0095,76.0095,75.9761,76.0012,17254.0
2020-04-24 09:45:00,90.98,90.99,90.92,90.93,18055.0,76.0012,76.0095,75.9511,75.9594,18055.0
2020-04-24 09:50:00,90.94,90.98,90.93,90.97,17125.0,75.9678,76.0012,75.9594,75.9928,17125.0
2020-04-24 09:55:00,90.97,90.98,90.93,90.94,15994.0,75.9928,76.0012,75.9594,75.9678,15994.0
2020-04-24 10:00:00,90.93,90.93,90.89,90.92,20923.0,75.9594,75.9594,75.926,75.9511,20923.0
2020-04-24 10:05:00,90.92,90.95,90.89,90.9,41449.0,75.9511,75.9761,75.926,75.9344,41449.0
2020-04-24 10:10:00,90.89,90.93,90.86,90.86,9485.0,75.926,75.9594,75.901,75.901,9485.0
2020-04-24 10:15:00,90.88,90.9,90.85,90.88,36200.0,75.9177,75.9344,75.8926,75.9177,36200.0
2020-04-24 10:20:00,90.89,90.89,90.86,90.88,5473.0,75.926,75.926,75.901,75.9177,5473.0
2020-04-24 10:25:00,90.89,90.89,90.83,90.84,7985.0,75.926,75.926,75.8759,75.8842,7985.0
2020-04-24 10:30:00,90.84,90.84,90.81,90.83,30514.0,75.8842,75.8842,75.8592,75.8759,30514.0
2020-04-24 10:35:00,90.83,90.85,90.82,90.84,20200.0,75.8759,75.8926,75.8675,75.8842,20200.0
2020-04-24 10:40:00,90.84,90.85,90.81,90.82,13924.0,75.8842,75.8926,75.8592,75.8675,13924.0
2020-04-24 10:45:00,90.81,90.85,90.81,90.83,9179.0,75.8592,75.8926,75.8592,75.8759,9179.0
2020-04-24 10:50:00,90.83,90.86,90.83,90.84,11229.0,75.8759,75.901,75.8759,75.8842,11229.0
2020-04-24 10:55:00,90.84,90.87,90.84,90.87,11520.0,75.8842,75.9093,75.8842,75.9093,11520.0
2020-04-24 11:00:00,90.86,90.89,90.86,90.88,19643.0,75.901,75.926,75.901,75.9177,19643.0
2020-04-24 11:05:00,90.88,90.88,90.87,90.88,12830.0,75.9177,75.9177,75.9093,75.9177,12830.0
2020-04-24 11:10:00,90.88,90.88,90.84,90.86,15240.0,75.9177,75.9177,75.8842,75.901,15240.0
2020-04-24 11:15:00,90.87,90.9,90.86,90.9,35098.0,75.9093,75.9344,75.901,75.9344,35098.0
2020-04-24 11:20:00,90.9,90.93,90.89,90.91,15873.0,75.9344,75.9594,75.926,75.9427,15873.0
2020-04-24 11:25:00,90.91,90.92,90.9,90.91,11864.0,75.9427,75.9511,75.9344,75.9427,11864.0
2020-04-24 11:30:00,90.9,90.91,90.88,90.88,11598.0,75.9344,75.9427,75.9177,75.9177,11598.0
2020-04-24 11:35:00,90.89,90.93,90.89,90.91,16840.0,75.926,75.9594,75.926,75.9427,16840.0
2020-04-24 11:40:00,90.92,90.93,90.91,90.92,16592.0,75.9511,75.9594,75.9427,75.9511,16592.0
2020-04-24 11:45:00,90.92,90.92,90.9,90.9,16259.0,75.9511,75.9511,75.9344,75.9344,16259.0
2020-04-24 11:50:00,90.91,90.91,90.89,90.9,10106.0,75.9427,75.9427,75.926,75.9344,10106.0
2020-04-24 11:55:00,90.9,90.9,90.87,90.89,13370.0,75.9344,75.9344,75.9093,75.926,13370.0
2020-04-24 12:00:00,90.89,90.9,90.89,90.89,4264.0,75.926,75.9344,75.926,75.926,4264.0
2020-04-24 12:05:00,90.9,90.93,90.89,90.92,10576.0,75.9344,75.9594,75.926,75.9511,10576.0
2020-04-24 12:10:00,90.92,90.95,90.91,90.92,40179.0,75.9511,75.9761,75.9427,75.9511,40179.0
2020-04-24 12:15:00,90.92,90.94,90.91,90.92,60585.0,75.9511,75.9678,75.9427,75.9511,60585.0
2020-04-24 12:20:00,90.92,90.92,90.9,90.91,10523.0,75.9511,75.9511,75.9344,75.9427,10523.0
2020-04-24 12:25:00,90.92,90.93,90.9,90.92,16647.0,75.9511,75.9594,75.9344,75.9511,16647.0
2020-04-24 12:30:00,90.91,90.95,90.91,90.94,13558.0,75.9427,75.9761,75.9427,75.9678,13558.0
2020-04-24 12:35:00,90.94,90.95,90.93,90.94,45377.0,75.9678,75.9761,75.9594,75.9678,45377.0
2020-04-24 12:40:00,90.94,90.94,90.93,90.93,23901.0,75.9678,75.9678,75.9594,75.9594,23901.0
2020-04-24 12:45:00,90.93,90.94,90.93,90.94,9880.0,75.9594,75.9678,75.9594,75.9678,9880.0
2020-04-24 12:50:00,90.94,90.94,90.92,90.93,10685.0,75.9678,75.9678,75.9511,75.9594,10685.0
2020-04-24 12:55:00,90.93,90.93,90.91,90.92,29596.0,75.9594,75.9594,75.9427,75.9511,29596.0
2020-04-24 13:00:00,90.93,90.95,90.91,90.95,25091.0,75.9594,75.9761,75.9427,75.9761,25091.0
2020-04-24 13:05:00,90.95,90.96,90.94,90.95,22224.0,75.9761,75.9845,75.9678,75.9761,22224.0
2020-04-24 13:10:00,90.95,90.96,90.93,90.94,15943.0,75.9761,75.9845,75.9594,75.9678,15943.0
2020-04-24 13:15:00,90.93,90.94,90.9,90.91,41090.0,75.9594,75.9678,75.9344,75.9427,41090.0
2020-04-24 13:20:00,90.92,90.94,90.91,90.93,14998.0,75.9511,75.9678,75.9427,75.9594,14998.0
2020-04-24 13:25:00,90.94,90.94,90.92,90.94,20570.0,75.9678,75.9678,75.9511,75.9678,20570.0
2020-04-24 13:30:00,90.94,90.94,90.93,90.94,22857.0,75.9678,75.9678,75.9594,75.9678,22857.0
2020-04-24 13:35:00,90.94,90.94,90.92,90.93,27652.0,75.9678,75.9678,75.9511,75.9594,27652.0
2020-04-24 13:40:00,90.93,90.94,90.92,90.92,56570.0,75.9594,75.9678,75.9511,75.9511,56570.0
2020-04-24 13:45:00,90.93,90.94,90.92,90.94,15934.0,75.9594,75.9678,75.9511,75.9678,15934.0
2020-04-24 13:50:00,90.94,90.94,90.92,90.93,27134.0,75.9678,75.9678,75.9511,75.9594,27134.0
2020-04-24 13:55:00,90.93,90.94,90.93,90.93,9131.0,75.9594,75.9678,75.9594,75.9594,9131.0
2020-04-24 14:00:00,90.93,90.94,90.91,90.94,14803.0,75.9594,75.9678,75.9427,75.9678,14803.0
2020-04-24 14:05:00,90.93,90.95,90.93,90.94,33483.0,75.9594,75.9761,75.9594,75.9678,33483.0
2020-04-24 14:10:00,90.94,90.95,90.93,90.95,37217.0,75.9678,75.9761,75.9594,75.9761,37217.0
2020-04-24 14:15:00,90.95,90.95,90.92,90.93,59281.0,75.9761,75.9761,75.9511,75.9594,59281.0
2020-04-24 14:20:00,90.94,90.95,90.93,90.95,10596.0,75.9678,75.9761,75.9594,75.9761,10596.0
2020-04-24 14:25:00,90.95,90.96,90.94,90.95,7413.0,75.9761,75.9845,75.9678,75.9761,7413.0
2020-04-24 14:30:00,90.96,90.98,90.95,90.98,13002.0,75.9845,76.0012,75.9761,76.0012,13002.0
2020-04-24 14:35:00,90.98,90.98,90.93,90.95,40840.0,76.0012,76.0012,75.9594,75.9761,40840.0
2020-04-24 14:40:00,90.95,90.97,90.94,90.97,27766.0,75.9761,75.9928,75.9678,75.9928,27766.0
2020-04-24 14:45:00,90.96,90.99,90.94,90.94,9621.0,75.9845,76.0095,75.9678,75.9678,9621.0
2020-04-24 14:50:00,90.95,90.95,90.92,90.93,2908.0,75.9761,75.9761,75.9511,75.9594,2908.0
2020-04-24 14:55:00,90.93,90.95,90.92,90.94,11003.0,75.9594,75.9761,75.9511,75.9678,11003.0
2020-04-24 15:00:00,90.94,90.96,90.93,90.95,17220.0,75.9678,75.9845,75.9594,75.9761,17220.0
2020-04-24 15:05:00,90.95,90.97,90.95,90.97,9685.0,75.9761,75.9928,75.9761,75.9928,9685.0
2020-04-24 15:10:00,90.97,90.97,90.95,90.95,20210.0,75.9928,75.9928,75.9761,75.9761,20210.0
2020-04-24 15:15:00,90.95,90.97,90.95,90.97,8285.0,75.9761,75.9928,75.9761,75.9928,8285.0
2020-04-24 15:20:00,90.96,90.97,90.96,90.97,6896.0,75.9845,75.9928,75.9845,75.9928,6896.0
2020-04-24 15:25:00,90.97,90.99,90.96,90.97,15675.0,75.9928,76.0095,75.9845,75.9928,15675.0
2020-04-24 15:30:00,90.97,90.97,90.96,90.97,2772.0,75.9928,75.9928,75.9845,75.9928,2772.0
2020-04-24 15:35:00,90.97,91.0,90.96,90.98,16301.0,75.9928,76.0179,75.9845,76.0012,16301.0
2020-04-24 15:40:00,90.98,91.0,90.98,90.99,36349.0,76.0012,76.0179,76.0012,76.0095,36349.0
2020-04-24 15:45:00,90.99,91.0,90.99,90.99,16162.0,76.0095,76.0179,76.0095,76.0095,16162.0
2020-04-24 15:50:00,91.0,91.0,90.96,90.97,25799.0,76.0179,76.0179,75.9845,75.9928,25799.0
2020-04-24 15:55:00,90.97,90.98,90.94,90.95,41114.0,75.9928,76.0012,75.9678,75.9761,41114.0
2020-04-27 09:30:00,91.04,91.07,91.01,91.05,15552.0,76.0513,76.0764,76.0263,76.0597,15552.0
2020-04-27 09:35:00,91.08,91.1,91.07,91.09,8823.0,76.0847,76.1014,76.0764,76.0931,8823.0
2020-04-27 09:40:00,91.08,91.1,91.07,91.07,9153.0,76.0847,76.1014,76.0764,76.0764,9153.0
2020-04-27 09:45:00,91.07,91.09,91.05,91.09,9851.0,76.0764,76.0931,76.0597,76.0931,9851.0
2020-04-27 09:50:00,91.08,91.09,91.03,91.06,19390.0,76.0847,76.0931,76.043,76.068,19390.0
2020-04-27 09:55:00,91.06,91.06,91.01,91.01,12915.0,76.068,76.068,76.0263,76.0263,12915.0
2020-04-27 10:00:00,91.01,91.01,90.95,90.97,15841.0,76.0263,76.0263,75.9761,75.9928,15841.0
2020-04-27 10:05:00,90.97,90.97,90.92,90.94,12097.0,75.9928,75.9928,75.9511,75.9678,12097.0
2020-04-27 10:10:00,90.93,90.93,90.91,90.93,20371.0,75.9594,75.9594,75.9427,75.9594,20371.0
2020-04-27 10:15:00,90.92,90.93,90.89,90.9,10600.0,75.9511,75.9594,75.926,75.9344,10600.0
2020-04-27 10:20:00,90.9,90.9,90.88,90.88,7663.0,75.9344,75.9344,75.9177,75.9177,7663.0
2020-04-27 10:25:00,90.88,90.89,90.88,90.89,16188.0,75.9177,75.926,75.9177,75.926,16188.0
2020-04-27 10:30:00,90.89,90.89,90.88,90.89,19720.0,75.926,75.926,75.9177,75.926,19720.0
2020-04-27 10:35:00,90.89,90.91,90.88,90.91,19868.0,75.926,75.9427,75.9177,75.9427,19868.0
2020-04-27 10:40:00,90.91,90.92,90.9,90.92,34938.0,75.9427,75.9511,75.9344,75.9511,34938.0
2020-04-27 10:45:00,90.91,90.93,90.91,90.93,19184.0,75.9427,75.9594,75.9427,75.9594,19184.0
2020-04-27 10:50:00,90.93,90.93,90.91,90.92,20170.0,75.9594,75.9594,75.9427,75.9511,20170.0
2020-04-27 10:55:00,90.92,90.92,90.91,90.92,11625.0,75.9511,75.9511,75.9427,75.9511,11625.0
2020-04-27 11:00:00,90.92,90.92,90.9,90.9,21241.0,75.9511,75.9511,75.9344,75.9344,21241.0
2020-04-27 11:05:00,90.91,90.91,90.9,90.91,19738.0,75.9427,75.9427,75.9344,75.9427,19738.0
2020-04-27 11:10:00,90.9,90.91,90.89,90.89,22875.0,75.9344,75.9427,75.926,75.926,22875.0
2020-04-27 11:15:00,90.9,90.9,90.88,90.89,19993.0,75.9344,75.9344,75.9177,75.926,19993.0
2020-04-27 11:20:00,90.89,90.89,90.88,90.88,11421.0,75.926,75.926,75.9177,75.9177,11421.0
2020-04-27 11:25:00,90.88,90.89,90.86,90.87,60043.0,75.9177,75.926,75.901,75.9093,60043.0
2020-04-27 11:30:00,90.87,90.91,90.86,90.9,25875.0,75.9093,75.9427,75.901,75.9344,25875.0
2020-04-27 11:35:00,90.9,90.92,90.9,90.92,11979.0,75.9344,75.9511,75.9344,75.9511,11979.0
2020-04-27 11:40:00,90.92,90.93,90.91,90.93,33618.0,75.9511,75.9594,75.9427,75.9594,33618.0
2020-04-27 11:45:00,90.93,90.96,90.92,90.95,18374.0,75.9594,75.9845,75.9511,75.9761,18374.0
2020-04-27 11:50:00,90.95,90.96,90.91,90.92,24622.0,75.9761,75.9845,75.9427,75.9511,24622.0
2020-04-27 11:55:00,90.92,90.93,90.92,90.92,17916.0,75.9511,75.9594,75.9511,75.9511,17916.0
2020-04-27 12:00:00,90.92,90.93,90.92,90.92,21664.0,75.9511,75.9594,75.9511,75.9511,21664.0
2020-04-27 12:05:00,90.92,90.95,90.92,90.94,20507.0,75.9511,75.9761,75.9511,75.9678,20507.0
2020-04-27 12:10:00,90.95,90.95,90.94,90.94,11826.0,75.9761,75.9761,75.9678,75.9678,11826.0
2020-04-27 12:15:00,90.94,90.95,90.91,90.92,63106.0,75.9678,75.9761,75.9427,75.9511,63106.0
2020-04-27 12:20:00,90.93,90.93,90.9,90.9,16568.0,75.9594,75.9594,75.9344,75.9344,16568.0
2020-04-27 12:25:00,90.91,90.91,90.9,90.9,24637.0,75.9427,75.9427,75.9344,75.9344,24637.0
2020-04-27 12:30:00,90.9,90.92,90.89,90.9,12435.0,75.9344,75.9511,75.926,75.9344,12435.0
2020-04-27 12:35:00,90.89,90.89,90.86,90.87,2352.0,75.926,75.926,75.901,75.9093,2352.0
2020-04-27 12:40:00,90.86,90.86,90.81,90.82,19551.0,75.901,75.901,75.8592,75.8675,19551.0
2020-04-27 12:45:00,90.81,90.82,90.79,90.81,9828.0,75.8592,75.8675,75.8425,75.8592,9828.0
2020-04-27 12:50:00,90.81,90.82,90.79,90.81,19473.0,75.8592,75.8675,75.8425,75.8592,19473.0
2020-04-27 12:55:00,90.82,90.82,90.79,90.79,10195.0,75.8675,75.8675,75.8425,75.8425,10195.0
2020-04-27 13:00:00,90.79,90.82,90.79,90.82,17956.0,75.8425,75.8675,75.8425,75.8675,17956.0
2020-04-27 13:05:00,90.82,90.85,90.81,90.85,6590.0,75.8675,75.8926,75.8592,75.8926,6590.0
2020-04-27 13:10:00,90.84,90.88,90.84,90.86,8883.0,75.8842,75.9177,75.8842,75.901,8883.0
2020-04-27 13:15:00,90.86,90.87,90.86,90.87,10353.0,75.901,75.9093,75.901,75.9093,10353.0
2020-04-27 13:20:00,90.87,90.87,90.86,90.87,6660.0,75.9093,75.9093,75.901,75.9093,6660.0
2020-04-27 13:25:00,90.87,90.88,90.86,90.87,13460.0,75.9093,75.9177,75.901,75.9093,13460.0
2020-04-27 13:30:00,90.86,90.87,90.86,90.86,14877.0,75.901,75.9093,75.901,75.901,14877.0
2020-04-27 13:35:00,90.86,90.87,90.85,90.85,13111.0,75.901,75.9093,75.8926,75.8926,13111.0
2020-04-27 13:40:00,90.85,90.86,90.85,90.86,29996.0,75.8926,75.901,75.8926,75.901,29996.0
2020-04-27 13:45:00,90.85,90.86,90.84,90.84,19291.0,75.8926,75.901,75.8842,75.8842,19291.0
2020-04-27 13:50:00,90.84,90.87,90.84,90.86,16838.0,75.8842,75.9093,75.8842,75.901,16838.0
2020-04-27 13:55:00,90.86,90.86,90.85,90.85,5356.0,75.901,75.901,75.8926,75.8926,5356.0
2020-04-27 14:00:00,90.85,90.88,90.85,90.87,26298.0,75.8926,75.9177,75.8926,75.9093,26298.0
2020-04-27 14:05:00,90.87,90.88,90.85,90.85,11770.0,75.9093,75.9177,75.8926,75.8926,11770.0
2020-04-27 14:10:00,90.85,90.88,90.84,90.88,22038.0,75.8926,75.9177,75.8842,75.9177,22038.0
2020-04-27 14:15:00,90.88,90.88,90.86,90.87,5441.0,75.9177,75.9177,75.901,75.9093,5441.0
2020-04-27 14:20:00,90.87,90.87,90.85,90.85,7804.0,75.9093,75.9093,75.8926,75.8926,7804.0
2020-04-27 14:25:00,90.86,90.86,90.82,90.83,74706.0,75.901,75.901,75.8675,75.8759,74706.0
2020-04-27 14:30:00,90.82,90.83,90.82,90.82,18940.0,75.8675,75.8759,75.8675,75.8675,18940.0
2020-04-27 14:35:00,90.83,90.84,90.81,90.84,55490.0,75.8759,75.8842,75.8592,75.8842,55490.0
2020-04-27 14:40:00,90.83,90.84,90.83,90.84,5701.0,75.8759,75.8842,75.8759,75.8842,5701.0
2020-04-27 14:45:00,90.83,90.84,90.82,90.82,32568.0,75.8759,75.8842,75.8675,75.8675,32568.0
2020-04-27 14:50:00,90.82,90.82,90.79,90.79,23647.0,75.8675,75.8675,75.8425,75.8425,23647.0
2020-04-27 14:55:00,90.79,90.8,90.77,90.77,28753.0,75.8425,75.8508,75.8258,75.8258,28753.0
2020-04-27 15:00:00,90.78,90.8,90.77,90.78,21499.0,75.8341,75.8508,75.8258,75.8341,21499.0
2020-04-27 15:05:00,90.78,90.78,90.69,90.69,65451.0,75.8341,75.8341,75.7589,75.7589,65451.0
2020-04-27 15:10:00,90.69,90.7,90.66,90.7,45860.0,75.7589,75.7673,75.7339,75.7673,45860.0
2020-04-27 15:15:00,90.7,90.72,90.68,90.69,65180.0,75.7673,75.784,75.7506,75.7589,65180.0
2020-04-27 15:20:00,90.7,90.72,90.68,90.72,64866.0,75.7673,75.784,75.7506,75.784,64866.0
2020-04-27 15:25:00,90.72,90.72,90.65,90.67,50868.0,75.784,75.784,75.7255,75.7422,50868.0
2020-04-27 15:30:00,90.67,90.68,90.58,90.61,116610.0,75.7422,75.7506,75.667,75.6921,116610.0
2020-04-27 15:35:00,90.61,90.65,90.59,90.64,75334.0,75.6921,75.7255,75.6754,75.7172,75334.0
2020-04-27 15:40:00,90.64,90.66,90.63,90.64,39581.0,75.7172,75.7339,75.7088,75.7172,39581.0
2020-04-27 15:45:00,90.65,90.65,90.62,90.64,43544.0,75.7255,75.7255,75.7005,75.7172,43544.0
2020-04-27 15:50:00,90.63,90.64,90.6,90.6,42669.0,75.7088,75.7172,75.6838,75.6838,42669.0
2020-04-27 15:55:00,90.6,90.6,90.49,90.51,102364.0,75.6838,75.6838,75.5919,75.6086,102364.0
2020-04-28 09:30:00,91.01,91.01,90.82,90.87,72443.0,76.0263,76.0263,75.8675,75.9093,72443.0
2020-04-28 09:35:00,90.87,90.95,90.87,90.95,32770.0,75.9093,75.9761,75.9093,75.9761,32770.0
2020-04-28 09:40:00,90.95,90.95,90.91,90.93,28224.0,75.9761,75.9761,75.9427,75.9594,28224.0
2020-04-28 09:45:00,90.93,90.96,90.92,90.96,45845.0,75.9594,75.9845,75.9511,75.9845,45845.0
2020-04-28 09:50:00,90.95,90.97,90.94,90.95,14141.0,75.9761,75.9928,75.9678,75.9761,14141.0
2020-04-28 09:55:00,90.95,90.95,90.91,90.92,23836.0,75.9761,75.9761,75.9427,75.9511,23836.0
2020-04-28 10:00:00,90.92,90.94,90.88,90.89,51018.0,75.9511,75.9678,75.9177,75.926,51018.0
2020-04-28 10:05:00,90.89,90.95,90.88,90.95,37336.0,75.926,75.9761,75.9177,75.9761,37336.0
2020-04-28 10:10:00,90.95,90.95,90.9,90.92,26234.0,75.9761,75.9761,75.9344,75.9511,26234.0
2020-04-28 10:15:00,90.91,90.93,90.89,90.9,23188.0,75.9427,75.9594,75.926,75.9344,23188.0
2020-04-28 10:20:00,90.89,90.91,90.89,90.9,32860.0,75.926,75.9427,75.926,75.9344,32860.0
2020-04-28 10:25:00,90.9,90.91,90.89,90.89,18739.0,75.9344,75.9427,75.926,75.926,18739.0
2020-04-28 10:30:00,90.9,90.93,90.89,90.93,23907.0,75.9344,75.9594,75.926,75.9594,23907.0
2020-04-28 10:35:00,90.93,90.93,90.91,90.92,9429.0,75.9594,75.9594,75.9427,75.9511,9429.0
2020-04-28 10:40:00,90.91,90.92,90.88,90.89,41464.0,75.9427,75.9511,75.9177,75.926,41464.0
2020-04-28 10:45:00,90.88,90.89,90.88,90.88,8935.0,75.9177,75.926,75.9177,75.9177,8935.0
2020-04-28 10:50:00,90.89,90.9,90.88,90.88,17813.0,75.926,75.9344,75.9177,75.9177,17813.0
2020-04-28 10:55:00,90.87,90.88,90.83,90.84,21224.0,75.9093,75.9177,75.8759,75.8842,21224.0
2020-04-28 11:00:00,90.84,90.86,90.83,90.86,13390.0,75.8842,75.901,75.8759,75.901,13390.0
2020-04-28 11:05:00,90.85,90.9,90.85,90.9,21969.0,75.8926,75.9344,75.8926,75.9344,21969.0
2020-04-28 11:10:00,90.89,90.9,90.89,90.9,19158.0,75.926,75.9344,75.926,75.9344,19158.0
2020-04-28 11:15:00,90.89,90.9,90.89,90.9,14346.0,75.926,75.9344,75.926,75.9344,14346.0
2020-04-28 11:20:00,90.9,90.91,90.89,90.9,28450.0,75.9344,75.9427,75.926,75.9344,28450.0
2020-04-28 11:25:00,90.91,90.93,90.9,90.92,21520.0,75.9427,75.9594,75.9344,75.9511,21520.0
2020-04-28 11:30:00,90.92,90.95,90.92,90.95,44364.0,75.9511,75.9761,75.9511,75.9761,44364.0
2020-04-28 11:35:00,90.94,90.96,90.94,90.94,53972.0,75.9678,75.9845,75.9678,75.9678,53972.0
2020-04-28 11:40:00,90.95,90.97,90.94,90.97,101986.0,75.9761,75.9928,75.9678,75.9928,101986.0
2020-04-28 11:45:00,90.97,90.98,90.96,90.97,18861.0,75.9928,76.0012,75.9845,75.9928,18861.0
2020-04-28 11:50:00,90.97,90.98,90.95,90.98,17212.0,75.9928,76.0012,75.9761,76.0012,17212.0
2020-04-28 11:55:00,90.97,90.97,90.96,90.97,39300.0,75.9928,75.9928,75.9845,75.9928,39300.0
2020-04-28 12:00:00,90.96,90.96,90.93,90.94,30238.0,75.9845,75.9845,75.9594,75.9678,30238.0
2020-04-28 12:05:00,90.95,90.98,90.94,90.95,34713.0,75.9761,76.0012,75.9678,75.9761,34713.0
2020-04-28 12:10:00,90.94,90.95,90.93,90.94,39142.0,75.9678,75.9761,75.9594,75.9678,39142.0
2020-04-28 12:15:00,90.94,90.94,90.88,90.89,17798.0,75.9678,75.9678,75.9177,75.926,17798.0
2020-04-28 12:20:00,90.89,90.89,90.87,90.88,5176.0,75.926,75.926,75.9093,75.9177,5176.0
2020-04-28 12:25:00,90.88,90.9,90.87,90.89,29015.0,75.9177,75.9344,75.9093,75.926,29015.0
2020-04-28 12:30:00,90.9,90.9,90.89,90.9,5448.0,75.9344,75.9344,75.926,75.9344,5448.0
2020-04-28 12:35:00,90.9,90.9,90.87,90.9,29352.0,75.9344,75.9344,75.9093,75.9344,29352.0
2020-04-28 12:40:00,90.89,90.91,90.89,90.9,31221.0,75.926,75.9427,75.926,75.9344,31221.0
2020-04-28 12:45:00,90.9,90.91,90.89,90.91,19525.0,75.9344,75.9427,75.926,75.9427,19525.0
2020-04-28 12:50:00,90.9,90.92,90.9,90.92,4456.0,75.9344,75.9511,75.9344,75.9511,4456.0
2020-04-28 12:55:00,90.92,90.95,90.91,90.95,8869.0,75.9511,75.9761,75.9427,75.9761,8869.0
2020-04-28 13:00:00,90.94,90.97,90.94,90.95,48026.0,75.9678,75.9928,75.9678,75.9761,48026.0
2020-04-28 13:05:00,90.95,90.96,90.93,90.93,12283.0,75.9761,75.9845,75.9594,75.9594,12283.0
2020-04-28 13:10:00,90.93,90.97,90.93,90.95,31943.0,75.9594,75.9928,75.9594,75.9761,31943.0
2020-04-28 13:15:00,90.95,90.98,90.95,90.97,23478.0,75.9761,76.0012,75.9761,75.9928,23478.0
2020-04-28 13:20:00,90.96,90.98,90.95,90.95,20461.0,75.9845,76.0012,75.9761,75.9761,20461.0
2020-04-28 13:25:00,90.95,90.96,90.93,90.94,17395.0,75.9761,75.9845,75.9594,75.9678,17395.0
2020-04-28 13:30:00,90.93,90.96,90.93,90.95,27065.0,75.9594,75.9845,75.9594,75.9761,27065.0
2020-04-28 13:35:00,90.95,90.95,90.94,90.95,18223.0,75.9761,75.9761,75.9678,75.9761,18223.0
2020-04-28 13:40:00,90.93,90.95,90.93,90.95,29830.0,75.9594,75.9761,75.9594,75.9761,29830.0
2020-04-28 13:45:00,90.94,90.96,90.94,90.95,25618.0,75.9678,75.9845,75.9678,75.9761,25618.0
2020-04-28 13:50:00,90.95,90.96,90.92,90.93,11936.0,75.9761,75.9845,75.9511,75.9594,11936.0
2020-04-28 13:55:00,90.93,90.94,90.92,90.94,27416.0,75.9594,75.9678,75.9511,75.9678,27416.0
2020-04-28 14:00:00,90.94,90.94,90.93,90.94,76959.0,75.9678,75.9678,75.9594,75.9678,76959.0
2020-04-28 14:05:00,90.93,90.94,90.93,90.93,14681.0,75.9594,75.9678,75.9594,75.9594,14681.0
2020-04-28 14:10:00,90.94,90.98,90.93,90.98,19298.0,75.9678,76.0012,75.9594,76.0012,19298.0
2020-04-28 14:15:00,90.97,90.98,90.94,90.94,24646.0,75.9928,76.0012,75.9678,75.9678,24646.0
2020-04-28 14:20:00,90.95,90.99,90.95,90.98,25264.0,75.9761,76.0095,75.9761,76.0012,25264.0
2020-04-28 14:25:00,90.98,90.99,90.98,90.98,24899.0,76.0012,76.0095,76.0012,76.0012,24899.0
2020-04-28 14:30:00,90.98,90.99,90.96,90.99,13710.0,76.0012,76.0095,75.9845,76.0095,13710.0
2020-04-28 14:35:00,90.98,91.02,90.98,91.02,28842.0,76.0012,76.0346,76.0012,76.0346,28842.0
2020-04-28 14:40:00,91.02,91.03,91.01,91.02,27485.0,76.0346,76.043,76.0263,76.0346,27485.0
2020-04-28 14:45:00,91.03,91.03,90.99,91.01,19181.0,76.043,76.043,76.0095,76.0263,19181.0
2020-04-28 14:50:00,91.01,91.02,91.0,91.02,24277.0,76.0263,76.0346,76.0179,76.0346,24277.0
2020-04-28 14:55:00,91.01,91.02,91.0,91.01,19715.0,76.0263,76.0346,76.0179,76.0263,19715.0
2020-04-28 15:00:00,91.01,91.03,91.0,91.02,33493.0,76.0263,76.043,76.0179,76.0346,33493.0
2020-04-28 15:05:00,91.02,91.04,91.02,91.02,28017.0,76.0346,76.0513,76.0346,76.0346,28017.0
2020-04-28 15:10:00,91.03,91.04,91.01,91.03,33791.0,76.043,76.0513,76.0263,76.043,33791.0
2020-04-28 15:15:00,91.03,91.03,91.02,91.03,22774.0,76.043,76.043,76.0346,76.043,22774.0
2020-04-28 15:20:00,91.03,91.05,90.99,91.04,34744.0,76.043,76.0597,76.0095,76.0513,34744.0
2020-04-28 15:25:00,91.04,91.05,91.03,91.05,27394.0,76.0513,76.0597,76.043,76.0597,27394.0
2020-04-28 15:30:00,91.05,91.05,91.04,91.04,36893.0,76.0597,76.0597,76.0513,76.0513,36893.0
2020-04-28 15:35:00,91.05,91.05,91.02,91.04,36151.0,76.0597,76.0597,76.0346,76.0513,36151.0
2020-04-28 15:40:00,91.04,91.05,91.03,91.04,53743.0,76.0513,76.0597,76.043,76.0513,53743.0
2020-04-28 15:45:00,91.04,91.04,90.99,91.0,43529.0,76.0513,76.0513,76.0095,76.0179,43529.0
2020-04-28 15:50:00,90.99,90.99,90.93,90.93,49835.0,76.0095,76.0095,75.9594,75.9594,49835.0
2020-04-28 15:55:00,90.93,90.94,90.91,90.92,48183.0,75.9594,75.9678,75.9427,75.9511,48183.0
2020-04-29 09:30:00,91.2,91.2,91.06,91.13,11678.0,76.185,76.185,76.068,76.1265,11678.0
2020-04-29 09:35:00,91.12,91.18,91.12,91.15,23323.0,76.1181,76.1683,76.1181,76.1432,23323.0
2020-04-29 09:40:00,91.15,91.16,91.14,91.16,6136.0,76.1432,76.1516,76.1349,76.1516,6136.0
2020-04-29 09:45:00,91.16,91.22,91.15,91.21,26971.0,76.1516,76.2017,76.1432,76.1933,26971.0
2020-04-29 09:50:00,91.22,91.25,91.21,91.25,9090.0,76.2017,76.2267,76.1933,76.2267,9090.0
2020-04-29 09:55:00,91.24,91.25,91.21,91.21,17835.0,76.2184,76.2267,76.1933,76.1933,17835.0
2020-04-29 10:00:00,91.2,91.22,91.19,91.21,61615.0,76.185,76.2017,76.1766,76.1933,61615.0
2020-04-29 10:05:00,91.21,91.25,91.21,91.23,8871.0,76.1933,76.2267,76.1933,76.21,8871.0
2020-04-29 10:10:00,91.23,91.24,91.21,91.22,31076.0,76.21,76.2184,76.1933,76.2017,31076.0
2020-04-29 10:15:00,91.23,91.26,91.22,91.22,24210.0,76.21,76.2351,76.2017,76.2017,24210.0
2020-04-29 10:20:00,91.22,91.25,91.22,91.25,34170.0,76.2017,76.2267,76.2017,76.2267,34170.0
2020-04-29 10:25:00,91.25,91.25,91.24,91.25,7120.0,76.2267,76.2267,76.2184,76.2267,7120.0
2020-04-29 10:30:00,91.24,91.25,91.24,91.25,9734.0,76.2184,76.2267,76.2184,76.2267,9734.0
2020-04-29 10:35:00,91.25,91.27,91.24,91.26,14909.0,76.2267,76.2434,76.2184,76.2351,14909.0
2020-04-29 10:40:00,91.27,91.27,91.23,91.24,7893.0,76.2434,76.2434,76.21,76.2184,7893.0
2020-04-29 10:45:00,91.25,91.28,91.24,91.27,9115.0,76.2267,76.2518,76.2184,76.2434,9115.0
2020-04-29 10:50:00,91.27,91.28,91.25,91.26,18197.0,76.2434,76.2518,76.2267,76.2351,18197.0
2020-04-29 10:55:00,91.26,91.26,91.23,91.24,9469.0,76.2351,76.2351,76.21,76.2184,9469.0
2020-04-29 11:00:00,91.25,91.27,91.24,91.24,11010.0,76.2267,76.2434,76.2184,76.2184,11010.0
2020-04-29 11:05:00,91.25,91.25,91.21,91.23,12259.0,76.2267,76.2267,76.1933,76.21,12259.0
2020-04-29 11:10:00,91.23,91.24,91.22,91.23,15047.0,76.21,76.2184,76.2017,76.21,15047.0
2020-04-29 11:15:00,91.24,91.25,91.24,91.24,8724.0,76.2184,76.2267,76.2184,76.2184,8724.0
2020-04-29 11:20:00,91.25,91.25,91.23,91.23,16092.0,76.2267,76.2267,76.21,76.21,16092.0
2020-04-29 11:25:00,91.23,91.25,91.23,91.24,31068.0,76.21,76.2267,76.21,76.2184,31068.0
2020-04-29 11:30:00,91.25,91.25,91.2,91.2,41644.0,76.2267,76.2267,76.185,76.185,41644.0
2020-04-29 11:35:00,91.2,91.24,91.2,91.23,17272.0,76.185,76.2184,76.185,76.21,17272.0
2020-04-29 11:40:00,91.23,91.23,91.21,91.22,53061.0,76.21,76.21,76.1933,76.2017,53061.0
2020-04-29 11:45:00,91.22,91.24,91.21,91.23,9328.0,76.2017,76.2184,76.1933,76.21,9328.0
2020-04-29 11:50:00,91.23,91.24,91.22,91.24,22858.0,76.21,76.2184,76.2017,76.2184,22858.0
2020-04-29 11:55:00,91.24,91.25,91.22,91.23,106154.0,76.2184,76.2267,76.2017,76.21,106154.0
2020-04-29 12:00:00,91.23,91.24,91.22,91.24,16310.0,76.21,76.2184,76.2017,76.2184,16310.0
2020-04-29 12:05:00,91.23,91.26,91.23,91.26,8222.0,76.21,76.2351,76.21,76.2351,8222.0
2020-04-29 12:10:00,91.26,91.28,91.26,91.27,65538.0,76.2351,76.2518,76.2351,76.2434,65538.0
2020-04-29 12:15:00,91.27,91.28,91.26,91.28,9852.0,76.2434,76.2518,76.2351,76.2518,9852.0
2020-04-29 12:20:00,91.28,91.3,91.26,91.3,34492.0,76.2518,76.2685,76.2351,76.2685,34492.0
2020-04-29 12:25:00,91.3,91.3,91.28,91.28,32312.0,76.2685,76.2685,76.2518,76.2518,32312.0
2020-04-29 12:30:00,91.29,91.29,91.28,91.29,5846.0,76.2602,76.2602,76.2518,76.2602,5846.0
2020-04-29 12:35:00,91.29,91.3,91.29,91.3,51410.0,76.2602,76.2685,76.2602,76.2685,51410.0
2020-04-29 12:40:00,91.3,91.31,91.29,91.31,45954.0,76.2685,76.2769,76.2602,76.2769,45954.0
2020-04-29 12:45:00,91.31,91.32,91.3,91.31,60534.0,76.2769,76.2852,76.2685,76.2769,60534.0
2020-04-29 12:50:00,91.3,91.32,91.29,91.32,8451.0,76.2685,76.2852,76.2602,76.2852,8451.0
2020-04-29 12:55:00,91.31,91.33,91.31,91.33,7762.0,76.2769,76.2936,76.2769,76.2936,7762.0
2020-04-29 13:00:00,91.32,91.34,91.32,91.33,13349.0,76.2852,76.3019,76.2852,76.2936,13349.0
2020-04-29 13:05:00,91.34,91.34,91.32,91.33,6512.0,76.3019,76.3019,76.2852,76.2936,6512.0
2020-04-29 13:10:00,91.32,91.33,91.3,91.3,5499.0,76.2852,76.2936,76.2685,76.2685,5499.0
2020-04-29 13:15:00,91.31,91.33,91.3,91.33,8174.0,76.2769,76.2936,76.2685,76.2936,8174.0
2020-04-29 13:20:00,91.33,91.34,91.29,91.3,13945.0,76.2936,76.3019,76.2602,76.2685,13945.0
2020-04-29 13:25:00,91.3,91.32,91.29,91.31,7875.0,76.2685,76.2852,76.2602,76.2769,7875.0
2020-04-29 13:30:00,91.31,91.32,91.29,91.3,17285.0,76.2769,76.2852,76.2602,76.2685,17285.0
2020-04-29 13:35:00,91.29,91.3,91.27,91.27,15914.0,76.2602,76.2685,76.2434,76.2434,15914.0
2020-04-29 13:40:00,91.28,91.28,91.25,91.25,8530.0,76.2518,76.2518,76.2267,76.2267,8530.0
2020-04-29 13:45:00,91.26,91.3,91.25,91.3,32124.0,76.2351,76.2685,76.2267,76.2685,32124.0
2020-04-29 13:50:00,91.29,91.31,91.29,91.3,36171.0,76.2602,76.2769,76.2602,76.2685,36171.0
2020-04-29 13:55:00,91.31,91.32,91.3,91.31,8863.0,76.2769,76.2852,76.2685,76.2769,8863.0
2020-04-29 14:00:00,91.32,91.34,91.27,91.34,29138.0,76.2852,76.3019,76.2434,76.3019,29138.0
2020-04-29 14:05:00,91.34,91.35,91.23,91.23,15131.0,76.3019,76.3103,76.21,76.21,15131.0
2020-04-29 14:10:00,91.24,91.24,91.21,91.21,10912.0,76.2184,76.2184,76.1933,76.1933,10912.0
2020-04-29 14:15:00,91.22,91.24,91.22,91.24,13600.0,76.2017,76.2184,76.2017,76.2184,13600.0
2020-04-29 14:20:00,91.25,91.28,91.22,91.28,25929.0,76.2267,76.2518,76.2017,76.2518,25929.0
2020-04-29 14:25:00,91.27,91.28,91.27,91.27,26238.0,76.2434,76.2518,76.2434,76.2434,26238.0
2020-04-29 14:30:00,91.28,91.28,91.24,91.25,31554.0,76.2518,76.2518,76.2184,76.2267,31554.0
2020-04-29 14:35:00,91.24,91.25,91.24,91.25,22284.0,76.2184,76.2267,76.2184,76.2267,22284.0
2020-04-29 14:40:00,91.25,91.33,91.24,91.32,37725.0,76.2267,76.2936,76.2184,76.2852,37725.0
2020-04-29 14:45:00,91.32,91.34,91.31,91.34,29696.0,76.2852,76.3019,76.2769,76.3019,29696.0
2020-04-29 14:50:00,91.33,91.34,91.31,91.32,28659.0,76.2936,76.3019,76.2769,76.2852,28659.0
2020-04-29 14:55:00,91.32,91.34,91.29,91.3,38745.0,76.2852,76.3019,76.2602,76.2685,38745.0
2020-04-29 15:00:00,91.3,91.31,91.29,91.31,24109.0,76.2685,76.2769,76.2602,76.2769,24109.0
2020-04-29 15:05:00,91.3,91.35,91.3,91.35,36885.0,76.2685,76.3103,76.2685,76.3103,36885.0
2020-04-29 15:10:00,91.35,91.36,91.34,91.35,33259.0,76.3103,76.3186,76.3019,76.3103,33259.0
2020-04-29 15:15:00,91.36,91.37,91.35,91.37,32035.0,76.3186,76.327,76.3103,76.327,32035.0
2020-04-29 15:20:00,91.37,91.37,91.35,91.37,26095.0,76.327,76.327,76.3103,76.327,26095.0
2020-04-29 15:25:00,91.37,91.39,91.36,91.38,36970.0,76.327,76.3437,76.3186,76.3353,36970.0
2020-04-29 15:30:00,91.39,91.39,91.38,91.39,34031.0,76.3437,76.3437,76.3353,76.3437,34031.0
2020-04-29 15:35:00,91.38,91.4,91.38,91.39,28374.0,76.3353,76.352,76.3353,76.3437,28374.0
2020-04-29 15:40:00,91.4,91.4,91.38,91.38,26789.0,76.352,76.352,76.3353,76.3353,26789.0
2020-04-29 15:45:00,91.39,91.45,91.37,91.45,142683.0,76.3437,76.3938,76.327,76.3938,142683.0
2020-04-29 15:50:00,91.44,91.46,91.44,91.45,91968.0,76.3855,76.4022,76.3855,76.3938,91968.0
2020-04-29 15:55:00,91.45,91.47,91.41,91.42,45611.0,76.3938,76.4105,76.3604,76.3688,45611.0
2020-04-30 09:30:00,91.38,91.38,91.2,91.29,34917.0,76.3353,76.3353,76.185,76.2602,34917.0
2020-04-30 09:35:00,91.29,91.37,91.28,91.33,277259.0,76.2602,76.327,76.2518,76.2936,277259.0
2020-04-30 09:40:00,91.34,91.4,91.32,91.36,173136.0,76.3019,76.352,76.2852,76.3186,173136.0
2020-04-30 09:45:00,91.36,91.39,91.36,91.38,15698.0,76.3186,76.3437,76.3186,76.3353,15698.0
2020-04-30 09:50:00,91.38,91.42,91.36,91.41,25866.0,76.3353,76.3688,76.3186,76.3604,25866.0
2020-04-30 09:55:00,91.4,91.42,91.4,91.41,45011.0,76.352,76.3688,76.352,76.3604,45011.0
2020-04-30 10:00:00,91.42,91.44,91.41,91.43,19549.0,76.3688,76.3855,76.3604,76.3771,19549.0
2020-04-30 10:05:00,91.43,91.44,91.42,91.44,37486.0,76.3771,76.3855,76.3688,76.3855,37486.0
2020-04-30 10:10:00,91.44,91.45,91.43,91.45,26359.0,76.3855,76.3938,76.3771,76.3938,26359.0
2020-04-30 10:15:00,91.45,91.48,91.44,91.47,12103.0,76.3938,76.4189,76.3855,76.4105,12103.0
2020-04-30 10:20:00,91.47,91.48,91.42,91.43,17864.0,76.4105,76.4189,76.3688,76.3771,17864.0
2020-04-30 10:25:00,91.44,91.48,91.43,91.47,23891.0,76.3855,76.4189,76.3771,76.4105,23891.0
2020-04-30 10:30:00,91.47,91.47,91.42,91.44,15630.0,76.4105,76.4105,76.3688,76.3855,15630.0
2020-04-30 10:35:00,91.44,91.47,91.43,91.46,17608.0,76.3855,76.4105,76.3771,76.4022,17608.0
2020-04-30 10:40:00,91.47,91.49,91.44,91.44,22371.0,76.4105,76.4272,76.3855,76.3855,22371.0
2020-04-30 10:45:00,91.43,91.45,91.4,91.45,28367.0,76.3771,76.3938,76.352,76.3938,28367.0
2020-04-30 10:50:00,91.45,91.47,91.43,91.44,25884.0,76.3938,76.4105,76.3771,76.3855,25884.0
2020-04-30 10:55:00,91.44,91.45,91.4,91.43,11766.0,76.3855,76.3938,76.352,76.3771,11766.0
2020-04-30 11:00:00,91.43,91.46,91.43,91.44,20953.0,76.3771,76.4022,76.3771,76.3855,20953.0
2020-04-30 11:05:00,91.44,91.44,91.43,91.44,4287.0,76.3855,76.3855,76.3771,76.3855,4287.0
2020-04-30 11:10:00,91.44,91.47,91.43,91.46,46309.0,76.3855,76.4105,76.3771,76.4022,46309.0
2020-04-30 11:15:00,91.47,91.48,91.46,91.48,12715.0,76.4105,76.4189,76.4022,76.4189,12715.0
2020-04-30 11:20:00,91.48,91.5,91.46,91.49,13852.0,76.4189,76.4356,76.4022,76.4272,13852.0
2020-04-30 11:25:00,91.48,91.49,91.47,91.47,33910.0,76.4189,76.4272,76.4105,76.4105,33910.0
2020-04-30 11:30:00,91.47,91.49,91.46,91.47,42523.0,76.4105,76.4272,76.4022,76.4105,42523.0
2020-04-30 11:35:00,91.47,91.49,91.47,91.48,98764.0,76.4105,76.4272,76.4105,76.4189,98764.0
2020-04-30 11:40:00,91.48,91.49,91.47,91.48,27504.0,76.4189,76.4272,76.4105,76.4189,27504.0
2020-04-30 11:45:00,91.48,91.49,91.46,91.46,18011.0,76.4189,76.4272,76.4022,76.4022,18011.0
2020-04-30 11:50:00,91.45,91.46,91.45,91.45,33971.0,76.3938,76.4022,76.3938,76.3938,33971.0
2020-04-30 11:55:00,91.45,91.46,91.43,91.43,14597.0,76.3938,76.4022,76.3771,76.3771,14597.0
2020-04-30 12:00:00,91.44,91.44,91.38,91.38,18996.0,76.3855,76.3855,76.3353,76.3353,18996.0
2020-04-30 12:05:00,91.39,91.39,91.37,91.39,36048.0,76.3437,76.3437,76.327,76.3437,36048.0
2020-04-30 12:10:00,91.39,91.4,91.39,91.4,15777.0,76.3437,76.352,76.3437,76.352,15777.0
2020-04-30 12:15:00,91.4,91.41,91.39,91.4,105235.0,76.352,76.3604,76.3437,76.352,105235.0
2020-04-30 12:20:00,91.39,91.39,91.38,91.39,11390.0,76.3437,76.3437,76.3353,76.3437,11390.0
2020-04-30 12:25:00,91.39,91.4,91.38,91.4,7343.0,76.3437,76.352,76.3353,76.352,7343.0
2020-04-30 12:30:00,91.39,91.4,91.39,91.39,9185.0,76.3437,76.352,76.3437,76.3437,9185.0
2020-04-30 12:35:00,91.4,91.45,91.39,91.45,9670.0,76.352,76.3938,76.3437,76.3938,9670.0
2020-04-30 12:40:00,91.45,91.45,91.43,91.43,18901.0,76.3938,76.3938,76.3771,76.3771,18901.0
2020-04-30 12:45:00,91.43,91.47,91.43,91.46,29231.0,76.3771,76.4105,76.3771,76.4022,29231.0
2020-04-30 12:50:00,91.47,91.48,91.46,91.48,8408.0,76.4105,76.4189,76.4022,76.4189,8408.0
2020-04-30 12:55:00,91.48,91.49,91.47,91.48,19983.0,76.4189,76.4272,76.4105,76.4189,19983.0
2020-04-30 13:00:00,91.47,91.48,91.43,91.43,17498.0,76.4105,76.4189,76.3771,76.3771,17498.0
2020-04-30 13:05:00,91.43,91.44,91.42,91.44,12771.0,76.3771,76.3855,76.3688,76.3855,12771.0
2020-04-30 13:10:00,91.44,91.44,91.42,91.43,17967.0,76.3855,76.3855,76.3688,76.3771,17967.0
2020-04-30 13:15:00,91.43,91.43,91.42,91.43,8835.0,76.3771,76.3771,76.3688,76.3771,8835.0
2020-04-30 13:20:00,91.42,91.43,91.41,91.42,18891.0,76.3688,76.3771,76.3604,76.3688,18891.0
2020-04-30 13:25:00,91.42,91.42,91.4,91.4,24865.0,76.3688,76.3688,76.352,76.352,24865.0
2020-04-30 13:30:00,91.4,91.41,91.37,91.38,14523.0,76.352,76.3604,76.327,76.3353,14523.0
2020-04-30 13:35:00,91.38,91.39,91.34,91.34,59472.0,76.3353,76.3437,76.3019,76.3019,59472.0
2020-04-30 13:40:00,91.34,91.4,91.34,91.4,73403.0,76.3019,76.352,76.3019,76.352,73403.0
2020-04-30 13:45:00,91.39,91.4,91.39,91.4,8992.0,76.3437,76.352,76.3437,76.352,8992.0
2020-04-30 13:50:00,91.4,91.41,91.39,91.41,11556.0,76.352,76.3604,76.3437,76.3604,11556.0
2020-04-30 13:55:00,91.41,91.42,91.4,91.42,14917.0,76.3604,76.3688,76.352,76.3688,14917.0
2020-04-30 14:00:00,91.42,91.42,91.38,91.39,48050.0,76.3688,76.3688,76.3353,76.3437,48050.0
2020-04-30 14:05:00,91.39,91.4,91.38,91.39,19693.0,76.3437,76.352,76.3353,76.3437,19693.0
2020-04-30 14:10:00,91.39,91.42,91.39,91.41,41258.0,76.3437,76.3688,76.3437,76.3604,41258.0
2020-04-30 14:15:00,91.42,91.43,91.41,91.41,44580.0,76.3688,76.3771,76.3604,76.3604,44580.0
2020-04-30 14:20:00,91.42,91.42,91.41,91.42,29206.0,76.3688,76.3688,76.3604,76.3688,29206.0
2020-04-30 14:25:00,91.42,91.43,91.41,91.43,40594.0,76.3688,76.3771,76.3604,76.3771,40594.0
2020-04-30 14:30:00,91.43,91.43,91.41,91.42,53158.0,76.3771,76.3771,76.3604,76.3688,53158.0
2020-04-30 14:35:00,91.41,91.42,91.36,91.36,45804.0,76.3604,76.3688,76.3186,76.3186,45804.0
2020-04-30 14:40:00,91.36,91.36,91.32,91.33,14208.0,76.3186,76.3186,76.2852,76.2936,14208.0
2020-04-30 14:45:00,91.33,91.36,91.33,91.34,17609.0,76.2936,76.3186,76.2936,76.3019,17609.0
2020-04-30 14:50:00,91.34,91.34,91.28,91.3,29371.0,76.3019,76.3019,76.2518,76.2685,29371.0
2020-04-30 14:55:00,91.3,91.36,91.29,91.34,40044.0,76.2685,76.3186,76.2602,76.3019,40044.0
2020-04-30 15:00:00,91.35,91.35,91.29,91.3,45815.0,76.3103,76.3103,76.2602,76.2685,45815.0
2020-04-30 15:05:00,91.29,91.34,91.28,91.34,17752.0,76.2602,76.3019,76.2518,76.3019,17752.0
2020-04-30 15:10:00,91.34,91.34,91.27,91.29,15468.0,76.3019,76.3019,76.2434,76.2602,15468.0
2020-04-30 15:15:00,91.29,91.31,91.28,91.29,17659.0,76.2602,76.2769,76.2518,76.2602,17659.0
2020-04-30 15:20:00,91.3,91.32,91.29,91.31,17759.0,76.2685,76.2852,76.2602,76.2769,17759.0
2020-04-30 15:25:00,91.31,91.32,91.28,91.28,37913.0,76.2769,76.2852,76.2518,76.2518,37913.0
2020-04-30 15:30:00,91.28,91.29,91.25,91.27,29340.0,76.2518,76.2602,76.2267,76.2434,29340.0
2020-04-30 15:35:00,91.28,91.28,91.27,91.27,33256.0,76.2518,76.2518,76.2434,76.2434,33256.0
2020-04-30 15:40:00,91.28,91.29,91.26,91.28,28540.0,76.2518,76.2602,76.2351,76.2518,28540.0
2020-04-30 15:45:00,91.29,91.33,91.27,91.33,69244.0,76.2602,76.2936,76.2434,76.2936,69244.0
2020-04-30 15:50:00,91.33,91.35,91.33,91.34,66379.0,76.2936,76.3103,76.2936,76.3019,66379.0
2020-04-30 15:55:00,91.34,91.35,91.32,91.32,130382.0,76.3019,76.3103,76.2852,76.2852,130382.0
2020-05-01 09:30:00,91.0,91.09,90.83,90.97,16171.0,76.2005,76.2758,76.0581,76.1753,16171.0
2020-05-01 09:35:00,90.92,90.92,90.81,90.82,36485.0,76.1335,76.1335,76.0414,76.0497,36485.0
2020-05-01 09:40:00,90.82,90.83,90.69,90.7,68799.0,76.0497,76.0581,75.9409,75.9492,68799.0
2020-05-01 09:45:00,90.71,90.74,90.68,90.72,53456.0,75.9576,75.9827,75.9325,75.966,53456.0
2020-05-01 09:50:00,90.72,90.74,90.64,90.64,27662.0,75.966,75.9827,75.899,75.899,27662.0
2020-05-01 09:55:00,90.65,90.67,90.63,90.67,36971.0,75.9074,75.9241,75.8906,75.9241,36971.0
2020-05-01 10:00:00,90.67,90.68,90.61,90.62,43191.0,75.9241,75.9325,75.8739,75.8823,43191.0
2020-05-01 10:05:00,90.62,90.67,90.61,90.67,47585.0,75.8823,75.9241,75.8739,75.9241,47585.0
2020-05-01 10:10:00,90.67,90.67,90.63,90.64,26765.0,75.9241,75.9241,75.8906,75.899,26765.0
2020-05-01 10:15:00,90.64,90.66,90.62,90.63,61621.0,75.899,75.9157,75.8823,75.8906,61621.0
2020-05-01 10:20:00,90.64,90.68,90.63,90.67,23564.0,75.899,75.9325,75.8906,75.9241,23564.0
2020-05-01 10:25:00,90.66,90.71,90.66,90.71,36635.0,75.9157,75.9576,75.9157,75.9576,36635.0
2020-05-01 10:30:00,90.71,90.73,90.7,90.71,20285.0,75.9576,75.9744,75.9492,75.9576,20285.0
2020-05-01 10:35:00,90.71,90.72,90.67,90.68,38639.0,75.9576,75.966,75.9241,75.9325,38639.0
2020-05-01 10:40:00,90.67,90.67,90.64,90.64,16106.0,75.9241,75.9241,75.899,75.899,16106.0
2020-05-01 10:45:00,90.64,90.65,90.62,90.64,14622.0,75.899,75.9074,75.8823,75.899,14622.0
2020-05-01 10:50:00,90.63,90.65,90.63,90.63,19912.0,75.8906,75.9074,75.8906,75.8906,19912.0
2020-05-01 10:55:00,90.63,90.65,90.63,90.65,19509.0,75.8906,75.9074,75.8906,75.9074,19509.0
2020-05-01 11:00:00,90.66,90.67,90.65,90.66,9107.0,75.9157,75.9241,75.9074,75.9157,9107.0
2020-05-01 11:05:00,90.66,90.68,90.62,90.63,20870.0,75.9157,75.9325,75.8823,75.8906,20870.0
2020-05-01 11:10:00,90.63,90.63,90.59,90.62,21467.0,75.8906,75.8906,75.8571,75.8823,21467.0
2020-05-01 11:15:00,90.61,90.62,90.61,90.61,4931.0,75.8739,75.8823,75.8739,75.8739,4931.0
2020-05-01 11:20:00,90.62,90.62,90.57,90.57,30993.0,75.8823,75.8823,75.8404,75.8404,30993.0
2020-05-01 11:25:00,90.58,90.59,90.57,90.59,35951.0,75.8488,75.8571,75.8404,75.8571,35951.0
2020-05-01 11:30:00,90.59,90.59,90.57,90.59,88529.0,75.8571,75.8571,75.8404,75.8571,88529.0
2020-05-01 11:35:00,90.59,90.6,90.58,90.59,33823.0,75.8571,75.8655,75.8488,75.8571,33823.0
2020-05-01 11:40:00,90.6,90.6,90.56,90.57,107170.0,75.8655,75.8655,75.832,75.8404,107170.0
2020-05-01 11:45:00,90.56,90.57,90.55,90.56,38769.0,75.832,75.8404,75.8236,75.832,38769.0
2020-05-01 11:50:00,90.56,90.57,90.55,90.57,47126.0,75.832,75.8404,75.8236,75.8404,47126.0
2020-05-01 11:55:00,90.56,90.57,90.55,90.56,20306.0,75.832,75.8404,75.8236,75.832,20306.0
2020-05-01 12:00:00,90.55,90.59,90.54,90.58,128958.0,75.8236,75.8571,75.8153,75.8488,128958.0
2020-05-01 12:05:00,90.58,90.61,90.57,90.61,66388.0,75.8488,75.8739,75.8404,75.8739,66388.0
2020-05-01 12:10:00,90.61,90.63,90.6,90.62,19593.0,75.8739,75.8906,75.8655,75.8823,19593.0
2020-05-01 12:15:00,90.61,90.62,90.61,90.61,7436.0,75.8739,75.8823,75.8739,75.8739,7436.0
2020-05-01 12:20:00,90.61,90.61,90.6,90.61,30038.0,75.8739,75.8739,75.8655,75.8739,30038.0
2020-05-01 12:25:00,90.61,90.64,90.6,90.63,37187.0,75.8739,75.899,75.8655,75.8906,37187.0
2020-05-01 12:30:00,90.62,90.64,90.6,90.62,10675.0,75.8823,75.899,75.8655,75.8823,10675.0
2020-05-01 12:35:00,90.61,90.63,90.6,90.61,27905.0,75.8739,75.8906,75.8655,75.8739,27905.0
2020-05-01 12:40:00,90.61,90.62,90.59,90.6,17311.0,75.8739,75.8823,75.8571,75.8655,17311.0
2020-05-01 12:45:00,90.6,90.63,90.6,90.63,19040.0,75.8655,75.8906,75.8655,75.8906,19040.0
2020-05-01 12:50:00,90.63,90.64,90.6,90.63,39046.0,75.8906,75.899,75.8655,75.8906,39046.0
2020-05-01 12:55:00,90.63,90.64,90.62,90.64,10910.0,75.8906,75.899,75.8823,75.899,10910.0
2020-05-01 13:00:00,90.64,90.64,90.63,90.64,8864.0,75.899,75.899,75.8906,75.899,8864.0
2020-05-01 13:05:00,90.64,90.66,90.63,90.65,23337.0,75.899,75.9157,75.8906,75.9074,23337.0
2020-05-01 13:10:00,90.65,90.65,90.64,90.64,7424.0,75.9074,75.9074,75.899,75.899,7424.0
2020-05-01 13:15:00,90.64,90.65,90.64,90.65,10058.0,75.899,75.9074,75.899,75.9074,10058.0
2020-05-01 13:20:00,90.65,90.67,90.64,90.66,14304.0,75.9074,75.9241,75.899,75.9157,14304.0
2020-05-01 13:25:00,90.67,90.67,90.66,90.67,4576.0,75.9241,75.9241,75.9157,75.9241,4576.0
2020-05-01 13:30:00,90.67,90.67,90.66,90.67,9713.0,75.9241,75.9241,75.9157,75.9241,9713.0
2020-05-01 13:35:00,90.67,90.67,90.66,90.67,6230.0,75.9241,75.9241,75.9157,75.9241,6230.0
2020-05-01 13:40:00,90.66,90.68,90.66,90.68,33520.0,75.9157,75.9325,75.9157,75.9325,33520.0
2020-05-01 13:45:00,90.67,90.68,90.67,90.67,17399.0,75.9241,75.9325,75.9241,75.9241,17399.0
2020-05-01 13:50:00,90.68,90.69,90.67,90.69,18417.0,75.9325,75.9409,75.9241,75.9409,18417.0
2020-05-01 13:55:00,90.68,90.7,90.68,90.7,15405.0,75.9325,75.9492,75.9325,75.9492,15405.0
2020-05-01 14:00:00,90.7,90.7,90.68,90.68,30735.0,75.9492,75.9492,75.9325,75.9325,30735.0
2020-05-01 14:05:00,90.69,90.69,90.68,90.68,19841.0,75.9409,75.9409,75.9325,75.9325,19841.0
2020-05-01 14:10:00,90.68,90.68,90.67,90.68,7789.0,75.9325,75.9325,75.9241,75.9325,7789.0
2020-05-01 14:15:00,90.68,90.68,90.67,90.68,3602.0,75.9325,75.9325,75.9241,75.9325,3602.0
2020-05-01 14:20:00,90.67,90.7,90.67,90.69,27306.0,75.9241,75.9492,75.9241,75.9409,27306.0
2020-05-01 14:25:00,90.7,90.71,90.69,90.7,44636.0,75.9492,75.9576,75.9409,75.9492,44636.0
2020-05-01 14:30:00,90.7,90.71,90.7,90.7,56255.0,75.9492,75.9576,75.9492,75.9492,56255.0
2020-05-01 14:35:00,90.71,90.72,90.7,90.72,14720.0,75.9576,75.966,75.9492,75.966,14720.0
2020-05-01 14:40:00,90.72,90.72,90.71,90.71,7723.0,75.966,75.966,75.9576,75.9576,7723.0
2020-05-01 14:45:00,90.72,90.73,90.71,90.73,17803.0,75.966,75.9744,75.9576,75.9744,17803.0
2020-05-01 14:50:00,90.73,90.73,90.7,90.7,42922.0,75.9744,75.9744,75.9492,75.9492,42922.0
2020-05-01 14:55:00,90.71,90.71,90.7,90.7,30858.0,75.9576,75.9576,75.9492,75.9492,30858.0
2020-05-01 15:00:00,90.7,90.75,90.7,90.75,29937.0,75.9492,75.9911,75.9492,75.9911,29937.0
2020-05-01 15:05:00,90.74,90.75,90.7,90.73,22114.0,75.9827,75.9911,75.9492,75.9744,22114.0
2020-05-01 15:10:00,90.73,90.75,90.72,90.74,55129.0,75.9744,75.9911,75.966,75.9827,55129.0
2020-05-01 15:15:00,90.75,90.77,90.74,90.77,115515.0,75.9911,76.0079,75.9827,76.0079,115515.0
2020-05-01 15:20:00,90.77,90.81,90.77,90.78,183054.0,76.0079,76.0414,76.0079,76.0162,183054.0
2020-05-01 15:25:00,90.78,90.81,90.78,90.8,298652.0,76.0162,76.0414,76.0162,76.033,298652.0
2020-05-01 15:30:00,90.8,90.84,90.8,90.82,66057.0,76.033,76.0665,76.033,76.0497,66057.0
2020-05-01 15:35:00,90.83,90.83,90.82,90.82,22957.0,76.0581,76.0581,76.0497,76.0497,22957.0
2020-05-01 15:40:00,90.83,90.85,90.8,90.84,76831.0,76.0581,76.0748,76.033,76.0665,76831.0
2020-05-01 15:45:00,90.84,90.84,90.82,90.83,50043.0,76.0665,76.0665,76.0497,76.0581,50043.0
2020-05-01 15:50:00,90.83,90.83,90.78,90.8,61952.0,76.0581,76.0581,76.0162,76.033,61952.0
2020-05-01 15:55:00,90.79,90.8,90.73,90.73,138329.0,76.0246,76.033,75.9744,75.9744,138329.0
2020-05-04 09:30:00,90.81,91.0,90.8,90.88,30879.0,76.0414,76.2005,76.033,76.1,30879.0
2020-05-04 09:35:00,90.87,90.88,90.81,90.86,6952.0,76.0916,76.1,76.0414,76.0832,6952.0
2020-05-04 09:40:00,90.87,90.88,90.83,90.88,22933.0,76.0916,76.1,76.0581,76.1,22933.0
2020-05-04 09:45:00,90.87,90.88,90.86,90.88,6723.0,76.0916,76.1,76.0832,76.1,6723.0
2020-05-04 09:50:00,90.87,90.9,90.84,90.86,32929.0,76.0916,76.1167,76.0665,76.0832,32929.0
2020-05-04 09:55:00,90.87,90.88,90.85,90.88,26216.0,76.0916,76.1,76.0748,76.1,26216.0
2020-05-04 10:00:00,90.88,90.89,90.88,90.89,14208.0,76.1,76.1083,76.1,76.1083,14208.0
2020-05-04 10:05:00,90.89,90.89,90.87,90.88,17267.0,76.1083,76.1083,76.0916,76.1,17267.0
2020-05-04 10:10:00,90.88,90.88,90.84,90.87,51376.0,76.1,76.1,76.0665,76.0916,51376.0
2020-05-04 10:15:00,90.87,90.89,90.85,90.88,69163.0,76.0916,76.1083,76.0748,76.1,69163.0
2020-05-04 10:20:00,90.88,90.88,90.81,90.82,19263.0,76.1,76.1,76.0414,76.0497,19263.0
2020-05-04 10:25:00,90.82,90.84,90.8,90.82,119530.0,76.0497,76.0665,76.033,76.0497,119530.0
2020-05-04 10:30:00,90.82,90.83,90.81,90.83,36089.0,76.0497,76.0581,76.0414,76.0581,36089.0
2020-05-04 10:35:00,90.83,90.88,90.82,90.83,34184.0,76.0581,76.1,76.0497,76.0581,34184.0
2020-05-04 10:40:00,90.82,90.84,90.8,90.84,7814.0,76.0497,76.0665,76.033,76.0665,7814.0
2020-05-04 10:45:00,90.84,90.84,90.82,90.84,20626.0,76.0665,76.0665,76.0497,76.0665,20626.0
2020-05-04 10:50:00,90.84,90.84,90.81,90.82,8667.0,76.0665,76.0665,76.0414,76.0497,8667.0
2020-05-04 10:55:00,90.81,90.84,90.81,90.83,4438.0,76.0414,76.0665,76.0414,76.0581,4438.0
2020-05-04 11:00:00,90.82,90.84,90.82,90.83,6284.0,76.0497,76.0665,76.0497,76.0581,6284.0
2020-05-04 11:05:00,90.84,90.85,90.83,90.84,26556.0,76.0665,76.0748,76.0581,76.0665,26556.0
2020-05-04 11:10:00,90.84,90.85,90.83,90.84,9087.0,76.0665,76.0748,76.0581,76.0665,9087.0
2020-05-04 11:15:00,90.84,90.87,90.84,90.86,44496.0,76.0665,76.0916,76.0665,76.0832,44496.0
2020-05-04 11:20:00,90.86,90.88,90.86,90.87,20940.0,76.0832,76.1,76.0832,76.0916,20940.0
2020-05-04 11:25:00,90.88,90.88,90.87,90.88,19054.0,76.1,76.1,76.0916,76.1,19054.0
2020-05-04 11:30:00,90.88,90.91,90.87,90.89,25092.0,76.1,76.1251,76.0916,76.1083,25092.0
2020-05-04 11:35:00,90.89,90.92,90.89,90.92,59033.0,76.1083,76.1335,76.1083,76.1335,59033.0
2020-05-04 11:40:00,90.92,90.92,90.89,90.9,14764.0,76.1335,76.1335,76.1083,76.1167,14764.0
2020-05-04 11:45:00,90.9,90.91,90.89,90.91,9999.0,76.1167,76.1251,76.1083,76.1251,9999.0
2020-05-04 11:50:00,90.92,90.94,90.91,90.94,17934.0,76.1335,76.1502,76.1251,76.1502,17934.0
2020-05-04 11:55:00,90.93,90.95,90.92,90.92,10832.0,76.1418,76.1586,76.1335,76.1335,10832.0
2020-05-04 12:00:00,90.92,90.93,90.91,90.93,26591.0,76.1335,76.1418,76.1251,76.1418,26591.0
2020-05-04 12:05:00,90.93,90.93,90.91,90.93,23030.0,76.1418,76.1418,76.1251,76.1418,23030.0
2020-05-04 12:10:00,90.93,90.94,90.9,90.91,21643.0,76.1418,76.1502,76.1167,76.1251,21643.0
2020-05-04 12:15:00,90.91,90.93,90.86,90.89,33167.0,76.1251,76.1418,76.0832,76.1083,33167.0
2020-05-04 12:20:00,90.9,90.91,90.89,90.89,94984.0,76.1167,76.1251,76.1083,76.1083,94984.0
2020-05-04 12:25:00,90.9,90.9,90.87,90.87,20375.0,76.1167,76.1167,76.0916,76.0916,20375.0
2020-05-04 12:30:00,90.87,90.88,90.83,90.86,25823.0,76.0916,76.1,76.0581,76.0832,25823.0
2020-05-04 12:35:00,90.86,90.87,90.84,90.84,22882.0,76.0832,76.0916,76.0665,76.0665,22882.0
2020-05-04 12:40:00,90.85,90.87,90.84,90.87,10618.0,76.0748,76.0916,76.0665,76.0916,10618.0
2020-05-04 12:45:00,90.86,90.88,90.86,90.88,3159.0,76.0832,76.1,76.0832,76.1,3159.0
2020-05-04 12:50:00,90.88,90.88,90.82,90.82,18150.0,76.1,76.1,76.0497,76.0497,18150.0
2020-05-04 12:55:00,90.82,90.85,90.81,90.84,52378.0,76.0497,76.0748,76.0414,76.0665,52378.0
2020-05-04 13:00:00,90.84,90.86,90.83,90.85,18082.0,76.0665,76.0832,76.0581,76.0748,18082.0
2020-05-04 13:05:00,90.84,90.87,90.84,90.86,4741.0,76.0665,76.0916,76.0665,76.0832,4741.0
2020-05-04 13:10:00,90.86,90.87,90.85,90.87,8757.0,76.0832,76.0916,76.0748,76.0916,8757.0
2020-05-04 13:15:00,90.86,90.86,90.84,90.85,14867.0,76.0832,76.0832,76.0665,76.0748,14867.0
2020-05-04 13:20:00,90.85,90.88,90.85,90.87,18836.0,76.0748,76.1,76.0748,76.0916,18836.0
2020-05-04 13:25:00,90.87,90.88,90.85,90.86,38685.0,76.0916,76.1,76.0748,76.0832,38685.0
2020-05-04 13:30:00,90.86,90.87,90.86,90.87,12546.0,76.0832,76.0916,76.0832,76.0916,12546.0
2020-05-04 13:35:00,90.86,90.87,90.86,90.87,17809.0,76.0832,76.0916,76.0832,76.0916,17809.0
2020-05-04 13:40:00,90.87,90.88,90.86,90.88,13533.0,76.0916,76.1,76.0832,76.1,13533.0
2020-05-04 13:45:00,90.87,90.89,90.87,90.88,25439.0,76.0916,76.1083,76.0916,76.1,25439.0
2020-05-04 13:50:00,90.89,90.89,90.85,90.87,30983.0,76.1083,76.1083,76.0748,76.0916,30983.0
2020-05-04 13:55:00,90.87,90.88,90.86,90.88,19025.0,76.0916,76.1,76.0832,76.1,19025.0
2020-05-04 14:00:00,90.87,90.88,90.87,90.87,31757.0,76.0916,76.1,76.0916,76.0916,31757.0
2020-05-04 14:05:00,90.88,90.88,90.86,90.87,6911.0,76.1,76.1,76.0832,76.0916,6911.0
2020-05-04 14:10:00,90.87,90.87,90.85,90.87,3791.0,76.0916,76.0916,76.0748,76.0916,3791.0
2020-05-04 14:15:00,90.87,90.87,90.85,90.87,9235.0,76.0916,76.0916,76.0748,76.0916,9235.0
2020-05-04 14:20:00,90.87,90.88,90.84,90.85,22127.0,76.0916,76.1,76.0665,76.0748,22127.0
2020-05-04 14:25:00,90.86,90.86,90.85,90.86,9907.0,76.0832,76.0832,76.0748,76.0832,9907.0
2020-05-04 14:30:00,90.86,90.88,90.85,90.86,83975.0,76.0832,76.1,76.0748,76.0832,83975.0
2020-05-04 14:35:00,90.86,90.86,90.82,90.83,16412.0,76.0832,76.0832,76.0497,76.0581,16412.0
2020-05-04 14:40:00,90.83,90.86,90.82,90.85,30901.0,76.0581,76.0832,76.0497,76.0748,30901.0
2020-05-04 14:45:00,90.85,90.87,90.83,90.86,5108.0,76.0748,76.0916,76.0581,76.0832,5108.0
2020-05-04 14:50:00,90.86,90.87,90.82,90.84,32632.0,76.0832,76.0916,76.0497,76.0665,32632.0
2020-05-04 14:55:00,90.86,90.87,90.85,90.87,3454.0,76.0832,76.0916,76.0748,76.0916,3454.0
2020-05-04 15:00:00,90.87,90.88,90.86,90.87,7283.0,76.0916,76.1,76.0832,76.0916,7283.0
2020-05-04 15:05:00,90.87,90.87,90.85,90.85,5392.0,76.0916,76.0916,76.0748,76.0748,5392.0
2020-05-04 15:10:00,90.86,90.86,90.83,90.83,29862.0,76.0832,76.0832,76.0581,76.0581,29862.0
2020-05-04 15:15:00,90.83,90.84,90.82,90.84,14053.0,76.0581,76.0665,76.0497,76.0665,14053.0
2020-05-04 15:20:00,90.84,90.85,90.83,90.84,29499.0,76.0665,76.0748,76.0581,76.0665,29499.0
2020-05-04 15:25:00,90.85,90.87,90.84,90.86,24078.0,76.0748,76.0916,76.0665,76.0832,24078.0
2020-05-04 15:30:00,90.86,90.89,90.86,90.89,105240.0,76.0832,76.1083,76.0832,76.1083,105240.0
2020-05-04 15:35:00,90.89,90.89,90.88,90.89,23893.0,76.1083,76.1083,76.1,76.1083,23893.0
2020-05-04 15:40:00,90.89,90.89,90.86,90.86,28301.0,76.1083,76.1083,76.0832,76.0832,28301.0
2020-05-04 15:45:00,90.87,90.87,90.86,90.86,36048.0,76.0916,76.0916,76.0832,76.0832,36048.0
2020-05-04 15:50:00,90.86,90.88,90.85,90.88,64679.0,76.0832,76.1,76.0748,76.1,64679.0
2020-05-04 15:55:00,90.88,90.9,90.86,90.88,118573.0,76.1,76.1167,76.0832,76.1,118573.0
2020-05-05 09:30:00,90.86,90.89,90.79,90.84,31869.0,76.0832,76.1083,76.0246,76.0665,31869.0
2020-05-05 09:35:00,90.84,90.87,90.83,90.87,32038.0,76.0665,76.0916,76.0581,76.0916,32038.0
2020-05-05 09:40:00,90.87,90.89,90.85,90.89,63537.0,76.0916,76.1083,76.0748,76.1083,63537.0
2020-05-05 09:45:00,90.9,90.95,90.89,90.94,67321.0,76.1167,76.1586,76.1083,76.1502,67321.0
2020-05-05 09:50:00,90.95,90.95,90.93,90.94,13972.0,76.1586,76.1586,76.1418,76.1502,13972.0
2020-05-05 09:55:00,90.93,90.94,90.92,90.92,13340.0,76.1418,76.1502,76.1335,76.1335,13340.0
2020-05-05 10:00:00,90.93,90.97,90.93,90.96,15594.0,76.1418,76.1753,76.1418,76.167,15594.0
2020-05-05 10:05:00,90.96,90.98,90.94,90.98,6021.0,76.167,76.1837,76.1502,76.1837,6021.0
2020-05-05 10:10:00,90.99,90.99,90.95,90.97,9289.0,76.1921,76.1921,76.1586,76.1753,9289.0
2020-05-05 10:15:00,90.97,90.98,90.93,90.97,16049.0,76.1753,76.1837,76.1418,76.1753,16049.0
2020-05-05 10:20:00,90.98,90.98,90.92,90.93,7269.0,76.1837,76.1837,76.1335,76.1418,7269.0
2020-05-05 10:25:00,90.93,90.94,90.9,90.91,16635.0,76.1418,76.1502,76.1167,76.1251,16635.0
2020-05-05 10:30:00,90.92,90.93,90.91,90.92,20655.0,76.1335,76.1418,76.1251,76.1335,20655.0
2020-05-05 10:35:00,90.93,90.95,90.92,90.93,19101.0,76.1418,76.1586,76.1335,76.1418,19101.0
2020-05-05 10:40:00,90.94,90.95,90.92,90.93,16109.0,76.1502,76.1586,76.1335,76.1418,16109.0
2020-05-05 10:45:00,90.93,90.94,90.91,90.93,9282.0,76.1418,76.1502,76.1251,76.1418,9282.0
2020-05-05 10:50:00,90.93,90.95,90.87,90.93,92307.0,76.1418,76.1586,76.0916,76.1418,92307.0
2020-05-05 10:55:00,90.92,90.93,90.92,90.93,34322.0,76.1335,76.1418,76.1335,76.1418,34322.0
2020-05-05 11:00:00,90.93,90.96,90.93,90.95,17410.0,76.1418,76.167,76.1418,76.1586,17410.0
2020-05-05 11:05:00,90.95,90.95,90.91,90.94,58681.0,76.1586,76.1586,76.1251,76.1502,58681.0
2020-05-05 11:10:00,90.94,90.95,90.92,90.93,31734.0,76.1502,76.1586,76.1335,76.1418,31734.0
2020-05-05 11:15:00,90.92,90.94,90.92,90.94,7412.0,76.1335,76.1502,76.1335,76.1502,7412.0
2020-05-05 11:20:00,90.93,90.94,90.9,90.91,9786.0,76.1418,76.1502,76.1167,76.1251,9786.0
2020-05-05 11:25:00,90.91,90.92,90.9,90.92,3928.0,76.1251,76.1335,76.1167,76.1335,3928.0
2020-05-05 11:30:00,90.92,90.96,90.91,90.96,82419.0,76.1335,76.167,76.1251,76.167,82419.0
2020-05-05 11:35:00,90.97,90.99,90.96,90.98,42042.0,76.1753,76.1921,76.167,76.1837,42042.0
2020-05-05 11:40:00,90.99,91.0,90.98,90.98,32571.0,76.1921,76.2005,76.1837,76.1837,32571.0
2020-05-05 11:45:00,90.99,90.99,90.97,90.98,8428.0,76.1921,76.1921,76.1753,76.1837,8428.0
2020-05-05 11:50:00,90.97,90.98,90.94,90.95,28182.0,76.1753,76.1837,76.1502,76.1586,28182.0
2020-05-05 11:55:00,90.94,90.96,90.93,90.95,35462.0,76.1502,76.167,76.1418,76.1586,35462.0
2020-05-05 12:00:00,90.95,90.96,90.92,90.92,39188.0,76.1586,76.167,76.1335,76.1335,39188.0
2020-05-05 12:05:00,90.92,90.95,90.91,90.93,57306.0,76.1335,76.1586,76.1251,76.1418,57306.0
2020-05-05 12:10:00,90.94,90.95,90.92,90.95,23257.0,76.1502,76.1586,76.1335,76.1586,23257.0
2020-05-05 12:15:00,90.94,90.96,90.94,90.95,14997.0,76.1502,76.167,76.1502,76.1586,14997.0
2020-05-05 12:20:00,90.95,90.97,90.92,90.93,38901.0,76.1586,76.1753,76.1335,76.1418,38901.0
2020-05-05 12:25:00,90.93,90.95,90.92,90.94,30932.0,76.1418,76.1586,76.1335,76.1502,30932.0
2020-05-05 12:30:00,90.95,90.99,90.95,90.95,19469.0,76.1586,76.1921,76.1586,76.1586,19469.0
2020-05-05 12:35:00,90.94,90.98,90.94,90.95,898016.0,76.1502,76.1837,76.1502,76.1586,898016.0
2020-05-05 12:40:00,90.95,90.96,90.93,90.93,69065.0,76.1586,76.167,76.1418,76.1418,69065.0
2020-05-05 12:45:00,90.92,90.96,90.92,90.96,33587.0,76.1335,76.167,76.1335,76.167,33587.0
2020-05-05 12:50:00,90.97,91.0,90.97,91.0,21085.0,76.1753,76.2005,76.1753,76.2005,21085.0
2020-05-05 12:55:00,90.99,91.0,90.99,91.0,30728.0,76.1921,76.2005,76.1921,76.2005,30728.0
2020-05-05 13:00:00,91.0,91.01,90.96,90.98,47059.0,76.2005,76.2088,76.167,76.1837,47059.0
2020-05-05 13:05:00,90.98,90.99,90.97,90.97,34851.0,76.1837,76.1921,76.1753,76.1753,34851.0
2020-05-05 13:10:00,90.97,90.98,90.93,90.94,45173.0,76.1753,76.1837,76.1418,76.1502,45173.0
2020-05-05 13:15:00,90.94,90.96,90.93,90.95,20517.0,76.1502,76.167,76.1418,76.1586,20517.0
2020-05-05 13:20:00,90.94,90.95,90.86,90.88,149393.0,76.1502,76.1586,76.0832,76.1,149393.0
2020-05-05 13:25:00,90.88,90.94,90.88,90.94,10696.0,76.1,76.1502,76.1,76.1502,10696.0
2020-05-05 13:30:00,90.95,90.96,90.93,90.94,33889.0,76.1586,76.167,76.1418,76.1502,33889.0
2020-05-05 13:35:00,90.94,90.96,90.93,90.96,7183.0,76.1502,76.167,76.1418,76.167,7183.0
2020-05-05 13:40:00,90.95,90.97,90.95,90.96,22394.0,76.1586,76.1753,76.1586,76.167,22394.0
2020-05-05 13:45:00,90.95,90.98,90.94,90.96,51157.0,76.1586,76.1837,76.1502,76.167,51157.0
2020-05-05 13:50:00,90.95,90.99,90.95,90.97,50833.0,76.1586,76.1921,76.1586,76.1753,50833.0
2020-05-05 13:55:00,90.97,90.97,90.95,90.95,79550.0,76.1753,76.1753,76.1586,76.1586,79550.0
2020-05-05 14:00:00,90.95,90.98,90.95,90.98,57732.0,76.1586,76.1837,76.1586,76.1837,57732.0
2020-05-05 14:05:00,90.98,90.99,90.98,90.98,52186.0,76.1837,76.1921,76.1837,76.1837,52186.0
2020-05-05 14:10:00,90.99,90.99,90.98,90.99,7476.0,76.1921,76.1921,76.1837,76.1921,7476.0
2020-05-05 14:15:00,90.99,91.0,90.98,90.98,56259.0,76.1921,76.2005,76.1837,76.1837,56259.0
2020-05-05 14:20:00,90.98,90.99,90.98,90.98,16502.0,76.1837,76.1921,76.1837,76.1837,16502.0
2020-05-05 14:25:00,90.99,90.99,90.98,90.99,24624.0,76.1921,76.1921,76.1837,76.1921,24624.0
2020-05-05 14:30:00,90.98,90.99,90.97,90.97,29285.0,76.1837,76.1921,76.1753,76.1753,29285.0
2020-05-05 14:35:00,90.97,90.98,90.96,90.96,64802.0,76.1753,76.1837,76.167,76.167,64802.0
2020-05-05 14:40:00,90.96,90.96,90.95,90.95,47561.0,76.167,76.167,76.1586,76.1586,47561.0
2020-05-05 14:45:00,90.95,90.99,90.95,90.99,59327.0,76.1586,76.1921,76.1586,76.1921,59327.0
2020-05-05 14:50:00,90.98,91.0,90.98,90.99,25603.0,76.1837,76.2005,76.1837,76.1921,25603.0
2020-05-05 14:55:00,90.98,91.0,90.98,90.99,24284.0,76.1837,76.2005,76.1837,76.1921,24284.0
2020-05-05 15:00:00,90.99,91.01,90.97,91.01,15858.0,76.1921,76.2088,76.1753,76.2088,15858.0
2020-05-05 15:05:00,91.0,91.01,91.0,91.01,13123.0,76.2005,76.2088,76.2005,76.2088,13123.0
2020-05-05 15:10:00,91.01,91.03,91.0,91.03,24502.0,76.2088,76.2256,76.2005,76.2256,24502.0
2020-05-05 15:15:00,91.03,91.03,91.02,91.03,6741.0,76.2256,76.2256,76.2172,76.2256,6741.0
2020-05-05 15:20:00,91.03,91.03,91.01,91.02,24090.0,76.2256,76.2256,76.2088,76.2172,24090.0
2020-05-05 15:25:00,91.02,91.02,90.96,90.96,26851.0,76.2172,76.2172,76.167,76.167,26851.0
2020-05-05 15:30:00,90.96,90.98,90.95,90.95,42900.0,76.167,76.1837,76.1586,76.1586,42900.0
2020-05-05 15:35:00,90.96,90.96,90.91,90.92,43274.0,76.167,76.167,76.1251,76.1335,43274.0
2020-05-05 15:40:00,90.92,90.95,90.92,90.95,58725.0,76.1335,76.1586,76.1335,76.1586,58725.0
2020-05-05 15:45:00,90.94,90.94,90.9,90.91,44924.0,76.1502,76.1502,76.1167,76.1251,44924.0
2020-05-05 15:50:00,90.91,90.91,90.89,90.9,45246.0,76.1251,76.1251,76.1083,76.1167,45246.0
2020-05-05 15:55:00,90.89,90.92,90.88,90.89,63954.0,76.1083,76.1335,76.1,76.1083,63954.0
2020-05-06 09:30:00,90.81,90.88,90.8,90.81,42655.0,76.0414,76.1,76.033,76.0414,42655.0
2020-05-06 09:35:00,90.81,90.81,90.73,90.73,71963.0,76.0414,76.0414,75.9744,75.9744,71963.0
2020-05-06 09:40:00,90.72,90.75,90.69,90.69,22041.0,75.966,75.9911,75.9409,75.9409,22041.0
2020-05-06 09:45:00,90.7,90.7,90.67,90.68,5299.0,75.9492,75.9492,75.9241,75.9325,5299.0
2020-05-06 09:50:00,90.67,90.67,90.61,90.62,36037.0,75.9241,75.9241,75.8739,75.8823,36037.0
2020-05-06 09:55:00,90.62,90.63,90.53,90.56,35567.0,75.8823,75.8906,75.8069,75.832,35567.0
2020-05-06 10:00:00,90.57,90.59,90.56,90.57,12951.0,75.8404,75.8571,75.832,75.8404,12951.0
2020-05-06 10:05:00,90.57,90.59,90.51,90.53,46642.0,75.8404,75.8571,75.7901,75.8069,46642.0
2020-05-06 10:10:00,90.53,90.53,90.49,90.5,35210.0,75.8069,75.8069,75.7734,75.7818,35210.0
2020-05-06 10:15:00,90.49,90.51,90.45,90.46,30566.0,75.7734,75.7901,75.7399,75.7483,30566.0
2020-05-06 10:20:00,90.45,90.48,90.44,90.47,27426.0,75.7399,75.765,75.7315,75.7566,27426.0
2020-05-06 10:25:00,90.47,90.47,90.36,90.42,40802.0,75.7566,75.7566,75.6645,75.7148,40802.0
2020-05-06 10:30:00,90.41,90.44,90.4,90.43,7145.0,75.7064,75.7315,75.698,75.7232,7145.0
2020-05-06 10:35:00,90.44,90.46,90.41,90.43,62161.0,75.7315,75.7483,75.7064,75.7232,62161.0
2020-05-06 10:40:00,90.43,90.45,90.39,90.44,49680.0,75.7232,75.7399,75.6897,75.7315,49680.0
2020-05-06 10:45:00,90.45,90.49,90.45,90.49,17477.0,75.7399,75.7734,75.7399,75.7734,17477.0
2020-05-06 10:50:00,90.49,90.51,90.47,90.5,69517.0,75.7734,75.7901,75.7566,75.7818,69517.0
2020-05-06 10:55:00,90.5,90.51,90.5,90.51,11260.0,75.7818,75.7901,75.7818,75.7901,11260.0
2020-05-06 11:00:00,90.51,90.54,90.51,90.53,12340.0,75.7901,75.8153,75.7901,75.8069,12340.0
2020-05-06 11:05:00,90.54,90.54,90.5,90.5,21322.0,75.8153,75.8153,75.7818,75.7818,21322.0
2020-05-06 11:10:00,90.51,90.53,90.5,90.5,81379.0,75.7901,75.8069,75.7818,75.7818,81379.0
2020-05-06 11:15:00,90.51,90.51,90.48,90.48,16811.0,75.7901,75.7901,75.765,75.765,16811.0
2020-05-06 11:20:00,90.47,90.5,90.45,90.46,20430.0,75.7566,75.7818,75.7399,75.7483,20430.0
2020-05-06 11:25:00,90.47,90.47,90.45,90.46,36901.0,75.7566,75.7566,75.7399,75.7483,36901.0
2020-05-06 11:30:00,90.46,90.47,90.45,90.45,14961.0,75.7483,75.7566,75.7399,75.7399,14961.0
2020-05-06 11:35:00,90.45,90.46,90.44,90.46,44162.0,75.7399,75.7483,75.7315,75.7483,44162.0
2020-05-06 11:40:00,90.46,90.46,90.44,90.44,18305.0,75.7483,75.7483,75.7315,75.7315,18305.0
2020-05-06 11:45:00,90.44,90.45,90.41,90.42,71119.0,75.7315,75.7399,75.7064,75.7148,71119.0
2020-05-06 11:50:00,90.42,90.44,90.41,90.44,35550.0,75.7148,75.7315,75.7064,75.7315,35550.0
2020-05-06 11:55:00,90.44,90.44,90.43,90.43,52941.0,75.7315,75.7315,75.7232,75.7232,52941.0
2020-05-06 12:00:00,90.44,90.44,90.42,90.43,18769.0,75.7315,75.7315,75.7148,75.7232,18769.0
2020-05-06 12:05:00,90.43,90.44,90.41,90.42,13000.0,75.7232,75.7315,75.7064,75.7148,13000.0
2020-05-06 12:10:00,90.43,90.44,90.4,90.42,10936.0,75.7232,75.7315,75.698,75.7148,10936.0
2020-05-06 12:15:00,90.43,90.45,90.42,90.45,17826.0,75.7232,75.7399,75.7148,75.7399,17826.0
2020-05-06 12:20:00,90.45,90.45,90.42,90.43,8055.0,75.7399,75.7399,75.7148,75.7232,8055.0
2020-05-06 12:25:00,90.43,90.45,90.42,90.44,8995.0,75.7232,75.7399,75.7148,75.7315,8995.0
2020-05-06 12:30:00,90.44,90.45,90.43,90.45,11031.0,75.7315,75.7399,75.7232,75.7399,11031.0
2020-05-06 12:35:00,90.45,90.45,90.44,90.45,7151.0,75.7399,75.7399,75.7315,75.7399,7151.0
2020-05-06 12:40:00,90.45,90.45,90.44,90.45,5821.0,75.7399,75.7399,75.7315,75.7399,5821.0
2020-05-06 12:45:00,90.45,90.47,90.44,90.47,33569.0,75.7399,75.7566,75.7315,75.7566,33569.0
2020-05-06 12:50:00,90.46,90.48,90.45,90.48,9172.0,75.7483,75.765,75.7399,75.765,9172.0
2020-05-06 12:55:00,90.47,90.48,90.46,90.47,11643.0,75.7566,75.765,75.7483,75.7566,11643.0
2020-05-06 13:00:00,90.47,90.47,90.44,90.45,6326.0,75.7566,75.7566,75.7315,75.7399,6326.0
2020-05-06 13:05:00,90.45,90.47,90.44,90.47,4442.0,75.7399,75.7566,75.7315,75.7566,4442.0
2020-05-06 13:10:00,90.46,90.49,90.46,90.48,6239.0,75.7483,75.7734,75.7483,75.765,6239.0
2020-05-06 13:15:00,90.48,90.49,90.47,90.47,4563.0,75.765,75.7734,75.7566,75.7566,4563.0
2020-05-06 13:20:00,90.48,90.48,90.43,90.44,8774.0,75.765,75.765,75.7232,75.7315,8774.0
2020-05-06 13:25:00,90.45,90.46,90.44,90.46,4005.0,75.7399,75.7483,75.7315,75.7483,4005.0
2020-05-06 13:30:00,90.46,90.46,90.44,90.44,9366.0,75.7483,75.7483,75.7315,75.7315,9366.0
2020-05-06 13:35:00,90.45,90.46,90.43,90.46,8168.0,75.7399,75.7483,75.7232,75.7483,8168.0
2020-05-06 13:40:00,90.46,90.49,90.46,90.48,12703.0,75.7483,75.7734,75.7483,75.765,12703.0
2020-05-06 13:45:00,90.48,90.5,90.46,90.47,18464.0,75.765,75.7818,75.7483,75.7566,18464.0
2020-05-06 13:50:00,90.47,90.49,90.46,90.48,3861.0,75.7566,75.7734,75.7483,75.765,3861.0
2020-05-06 13:55:00,90.48,90.49,90.46,90.47,5477.0,75.765,75.7734,75.7483,75.7566,5477.0
2020-05-06 14:00:00,90.47,90.48,90.43,90.47,21541.0,75.7566,75.765,75.7232,75.7566,21541.0
2020-05-06 14:05:00,90.47,90.49,90.46,90.49,6355.0,75.7566,75.7734,75.7483,75.7734,6355.0
2020-05-06 14:10:00,90.49,90.49,90.45,90.46,11160.0,75.7734,75.7734,75.7399,75.7483,11160.0
2020-05-06 14:15:00,90.46,90.49,90.46,90.48,24724.0,75.7483,75.7734,75.7483,75.765,24724.0
2020-05-06 14:20:00,90.48,90.49,90.48,90.49,7248.0,75.765,75.7734,75.765,75.7734,7248.0
2020-05-06 14:25:00,90.49,90.51,90.49,90.51,12992.0,75.7734,75.7901,75.7734,75.7901,12992.0
2020-05-06 14:30:00,90.51,90.54,90.5,90.53,6263.0,75.7901,75.8153,75.7818,75.8069,6263.0
2020-05-06 14:35:00,90.53,90.54,90.52,90.54,47186.0,75.8069,75.8153,75.7985,75.8153,47186.0
2020-05-06 14:40:00,90.54,90.54,90.53,90.54,72195.0,75.8153,75.8153,75.8069,75.8153,72195.0
2020-05-06 14:45:00,90.54,90.54,90.51,90.51,20494.0,75.8153,75.8153,75.7901,75.7901,20494.0
2020-05-06 14:50:00,90.51,90.54,90.51,90.54,14037.0,75.7901,75.8153,75.7901,75.8153,14037.0
2020-05-06 14:55:00,90.54,90.54,90.48,90.48,32721.0,75.8153,75.8153,75.765,75.765,32721.0
2020-05-06 15:00:00,90.49,90.5,90.47,90.48,16013.0,75.7734,75.7818,75.7566,75.765,16013.0
2020-05-06 15:05:00,90.48,90.51,90.48,90.51,25450.0,75.765,75.7901,75.765,75.7901,25450.0
2020-05-06 15:10:00,90.51,90.51,90.5,90.51,13388.0,75.7901,75.7901,75.7818,75.7901,13388.0
2020-05-06 15:15:00,90.51,90.54,90.5,90.52,14405.0,75.7901,75.8153,75.7818,75.7985,14405.0
2020-05-06 15:20:00,90.51,90.52,90.49,90.5,13049.0,75.7901,75.7985,75.7734,75.7818,13049.0
2020-05-06 15:25:00,90.5,90.51,90.47,90.48,62642.0,75.7818,75.7901,75.7566,75.765,62642.0
2020-05-06 15:30:00,90.48,90.5,90.47,90.47,86889.0,75.765,75.7818,75.7566,75.7566,86889.0
2020-05-06 15:35:00,90.48,90.48,90.44,90.45,85159.0,75.765,75.765,75.7315,75.7399,85159.0
2020-05-06 15:40:00,90.45,90.47,90.44,90.47,31878.0,75.7399,75.7566,75.7315,75.7566,31878.0
2020-05-06 15:45:00,90.46,90.48,90.44,90.44,64226.0,75.7483,75.765,75.7315,75.7315,64226.0
2020-05-06 15:50:00,90.43,90.45,90.42,90.42,28443.0,75.7232,75.7399,75.7148,75.7148,28443.0
2020-05-06 15:55:00,90.43,90.43,90.4,90.42,64922.0,75.7232,75.7232,75.698,75.7148,64922.0
2020-05-07 09:30:00,90.67,90.67,90.5,90.53,61237.0,75.9241,75.9241,75.7818,75.8069,61237.0
2020-05-07 09:35:00,90.53,90.53,90.43,90.51,111387.0,75.8069,75.8069,75.7232,75.7901,111387.0
2020-05-07 09:40:00,90.5,90.54,90.49,90.54,38118.0,75.7818,75.8153,75.7734,75.8153,38118.0
2020-05-07 09:45:00,90.54,90.57,90.51,90.56,44473.0,75.8153,75.8404,75.7901,75.832,44473.0
2020-05-07 09:50:00,90.56,90.58,90.56,90.58,39162.0,75.832,75.8488,75.832,75.8488,39162.0
2020-05-07 09:55:00,90.58,90.61,90.58,90.6,35025.0,75.8488,75.8739,75.8488,75.8655,35025.0
2020-05-07 10:00:00,90.59,90.63,90.59,90.63,127098.0,75.8571,75.8906,75.8571,75.8906,127098.0
2020-05-07 10:05:00,90.62,90.63,90.62,90.62,49564.0,75.8823,75.8906,75.8823,75.8823,49564.0
2020-05-07 10:10:00,90.62,90.63,90.61,90.62,40726.0,75.8823,75.8906,75.8739,75.8823,40726.0
2020-05-07 10:15:00,90.62,90.63,90.6,90.61,70644.0,75.8823,75.8906,75.8655,75.8739,70644.0
2020-05-07 10:20:00,90.61,90.63,90.61,90.63,46869.0,75.8739,75.8906,75.8739,75.8906,46869.0
2020-05-07 10:25:00,90.63,90.67,90.62,90.67,69226.0,75.8906,75.9241,75.8823,75.9241,69226.0
2020-05-07 10:30:00,90.67,90.67,90.64,90.65,57227.0,75.9241,75.9241,75.899,75.9074,57227.0
2020-05-07 10:35:00,90.65,90.68,90.61,90.66,58476.0,75.9074,75.9325,75.8739,75.9157,58476.0
2020-05-07 10:40:00,90.65,90.67,90.64,90.66,37395.0,75.9074,75.9241,75.899,75.9157,37395.0
2020-05-07 10:45:00,90.66,90.67,90.65,90.65,40150.0,75.9157,75.9241,75.9074,75.9074,40150.0
2020-05-07 10:50:00,90.65,90.67,90.65,90.66,37249.0,75.9074,75.9241,75.9074,75.9157,37249.0
2020-05-07 10:55:00,90.67,90.67,90.65,90.65,37815.0,75.9241,75.9241,75.9074,75.9074,37815.0
2020-05-07 11:00:00,90.66,90.67,90.64,90.65,36332.0,75.9157,75.9241,75.899,75.9074,36332.0
2020-05-07 11:05:00,90.65,90.65,90.64,90.65,31259.0,75.9074,75.9074,75.899,75.9074,31259.0
2020-05-07 11:10:00,90.65,90.65,90.64,90.65,28422.0,75.9074,75.9074,75.899,75.9074,28422.0
2020-05-07 11:15:00,90.65,90.67,90.64,90.67,60171.0,75.9074,75.9241,75.899,75.9241,60171.0
2020-05-07 11:20:00,90.67,90.68,90.63,90.63,37944.0,75.9241,75.9325,75.8906,75.8906,37944.0
2020-05-07 11:25:00,90.63,90.64,90.62,90.63,39027.0,75.8906,75.899,75.8823,75.8906,39027.0
2020-05-07 11:30:00,90.63,90.64,90.62,90.64,53844.0,75.8906,75.899,75.8823,75.899,53844.0
2020-05-07 11:35:00,90.64,90.64,90.63,90.64,23265.0,75.899,75.899,75.8906,75.899,23265.0
2020-05-07 11:40:00,90.64,90.69,90.63,90.68,111569.0,75.899,75.9409,75.8906,75.9325,111569.0
2020-05-07 11:45:00,90.69,90.69,90.68,90.69,35891.0,75.9409,75.9409,75.9325,75.9409,35891.0
2020-05-07 11:50:00,90.69,90.69,90.65,90.68,29125.0,75.9409,75.9409,75.9074,75.9325,29125.0
2020-05-07 11:55:00,90.69,90.7,90.68,90.7,34149.0,75.9409,75.9492,75.9325,75.9492,34149.0
2020-05-07 12:00:00,90.7,90.72,90.69,90.72,31765.0,75.9492,75.966,75.9409,75.966,31765.0
2020-05-07 12:05:00,90.72,90.72,90.67,90.68,31374.0,75.966,75.966,75.9241,75.9325,31374.0
2020-05-07 12:10:00,90.68,90.69,90.67,90.68,36451.0,75.9325,75.9409,75.9241,75.9325,36451.0
2020-05-07 12:15:00,90.68,90.69,90.67,90.68,30082.0,75.9325,75.9409,75.9241,75.9325,30082.0
2020-05-07 12:20:00,90.69,90.72,90.68,90.72,49781.0,75.9409,75.966,75.9325,75.966,49781.0
2020-05-07 12:25:00,90.71,90.73,90.71,90.73,36445.0,75.9576,75.9744,75.9576,75.9744,36445.0
2020-05-07 12:30:00,90.73,90.77,90.73,90.75,62586.0,75.9744,76.0079,75.9744,75.9911,62586.0
2020-05-07 12:35:00,90.75,90.77,90.75,90.77,31269.0,75.9911,76.0079,75.9911,76.0079,31269.0
2020-05-07 12:40:00,90.77,90.8,90.76,90.8,36276.0,76.0079,76.033,75.9995,76.033,36276.0
2020-05-07 12:45:00,90.8,90.81,90.76,90.77,50625.0,76.033,76.0414,75.9995,76.0079,50625.0
2020-05-07 12:50:00,90.77,90.8,90.76,90.78,36044.0,76.0079,76.033,75.9995,76.0162,36044.0
2020-05-07 12:55:00,90.78,90.78,90.74,90.75,22681.0,76.0162,76.0162,75.9827,75.9911,22681.0
2020-05-07 13:00:00,90.75,90.76,90.74,90.76,42427.0,75.9911,75.9995,75.9827,75.9995,42427.0
2020-05-07 13:05:00,90.77,90.77,90.73,90.73,29601.0,76.0079,76.0079,75.9744,75.9744,29601.0
2020-05-07 13:10:00,90.73,90.76,90.73,90.75,69173.0,75.9744,75.9995,75.9744,75.9911,69173.0
2020-05-07 13:15:00,90.75,90.76,90.75,90.76,32172.0,75.9911,75.9995,75.9911,75.9995,32172.0
2020-05-07 13:20:00,90.76,90.78,90.75,90.78,40796.0,75.9995,76.0162,75.9911,76.0162,40796.0
2020-05-07 13:25:00,90.78,90.8,90.77,90.8,41673.0,76.0162,76.033,76.0079,76.033,41673.0
2020-05-07 13:30:00,90.8,90.8,90.76,90.77,37799.0,76.033,76.033,75.9995,76.0079,37799.0
2020-05-07 13:35:00,90.76,90.77,90.76,90.77,27693.0,75.9995,76.0079,75.9995,76.0079,27693.0
2020-05-07 13:40:00,90.77,90.79,90.76,90.79,46204.0,76.0079,76.0246,75.9995,76.0246,46204.0
2020-05-07 13:45:00,90.79,90.79,90.77,90.78,28472.0,76.0246,76.0246,76.0079,76.0162,28472.0
2020-05-07 13:50:00,90.78,90.79,90.76,90.79,51803.0,76.0162,76.0246,75.9995,76.0246,51803.0
2020-05-07 13:55:00,90.79,90.8,90.78,90.79,36307.0,76.0246,76.033,76.0162,76.0246,36307.0
2020-05-07 14:00:00,90.79,90.81,90.79,90.81,30621.0,76.0246,76.0414,76.0246,76.0414,30621.0
2020-05-07 14:05:00,90.81,90.81,90.79,90.8,33791.0,76.0414,76.0414,76.0246,76.033,33791.0
2020-05-07 14:10:00,90.81,90.81,90.78,90.79,30680.0,76.0414,76.0414,76.0162,76.0246,30680.0
2020-05-07 14:15:00,90.79,90.8,90.77,90.79,50259.0,76.0246,76.033,76.0079,76.0246,50259.0
2020-05-07 14:20:00,90.79,90.79,90.77,90.78,30196.0,76.0246,76.0246,76.0079,76.0162,30196.0
2020-05-07 14:25:00,90.77,90.78,90.77,90.78,38903.0,76.0079,76.0162,76.0079,76.0162,38903.0
2020-05-07 14:30:00,90.78,90.78,90.77,90.78,44693.0,76.0162,76.0162,76.0079,76.0162,44693.0
2020-05-07 14:35:00,90.77,90.77,90.75,90.76,27389.0,76.0079,76.0079,75.9911,75.9995,27389.0
2020-05-07 14:40:00,90.76,90.77,90.75,90.77,30680.0,75.9995,76.0079,75.9911,76.0079,30680.0
2020-05-07 14:45:00,90.77,90.77,90.75,90.77,50308.0,76.0079,76.0079,75.9911,76.0079,50308.0
2020-05-07 14:50:00,90.77,90.78,90.76,90.77,47616.0,76.0079,76.0162,75.9995,76.0079,47616.0
2020-05-07 14:55:00,90.77,90.78,90.75,90.75,32408.0,76.0079,76.0162,75.9911,75.9911,32408.0
2020-05-07 15:00:00,90.76,90.77,90.75,90.77,63104.0,75.9995,76.0079,75.9911,76.0079,63104.0
2020-05-07 15:05:00,90.77,90.77,90.76,90.76,44626.0,76.0079,76.0079,75.9995,75.9995,44626.0
2020-05-07 15:10:00,90.76,90.77,90.76,90.76,47715.0,75.9995,76.0079,75.9995,75.9995,47715.0
2020-05-07 15:15:00,90.77,90.77,90.75,90.76,48069.0,76.0079,76.0079,75.9911,75.9995,48069.0
2020-05-07 15:20:00,90.77,90.77,90.76,90.76,35958.0,76.0079,76.0079,75.9995,75.9995,35958.0
2020-05-07 15:25:00,90.77,90.78,90.76,90.77,72292.0,76.0079,76.0162,75.9995,76.0079,72292.0
2020-05-07 15:30:00,90.77,90.77,90.75,90.75,46908.0,76.0079,76.0079,75.9911,75.9911,46908.0
2020-05-07 15:35:00,90.75,90.75,90.7,90.73,49654.0,75.9911,75.9911,75.9492,75.9744,49654.0
2020-05-07 15:40:00,90.72,90.73,90.7,90.73,67618.0,75.966,75.9744,75.9492,75.9744,67618.0
2020-05-07 15:45:00,90.72,90.75,90.71,90.74,61871.0,75.966,75.9911,75.9576,75.9827,61871.0
2020-05-07 15:50:00,90.74,90.77,90.72,90.72,121608.0,75.9827,76.0079,75.966,75.966,121608.0
2020-05-07 15:55:00,90.73,90.75,90.7,90.7,181205.0,75.9744,75.9911,75.9492,75.9492,181205.0
2020-05-08 09:30:00,90.5,90.63,90.47,90.6,22752.0,75.7818,75.8906,75.7566,75.8655,22752.0
2020-05-08 09:35:00,90.59,90.59,90.54,90.54,17652.0,75.8571,75.8571,75.8153,75.8153,17652.0
2020-05-08 09:40:00,90.54,90.59,90.53,90.56,16370.0,75.8153,75.8571,75.8069,75.832,16370.0
2020-05-08 09:45:00,90.56,90.57,90.55,90.56,14341.0,75.832,75.8404,75.8236,75.832,14341.0
2020-05-08 09:50:00,90.56,90.57,90.52,90.53,27603.0,75.832,75.8404,75.7985,75.8069,27603.0
2020-05-08 09:55:00,90.53,90.56,90.52,90.55,25978.0,75.8069,75.832,75.7985,75.8236,25978.0
2020-05-08 10:00:00,90.55,90.57,90.54,90.56,19259.0,75.8236,75.8404,75.8153,75.832,19259.0
2020-05-08 10:05:00,90.55,90.57,90.53,90.56,24264.0,75.8236,75.8404,75.8069,75.832,24264.0
2020-05-08 10:10:00,90.56,90.59,90.56,90.57,17841.0,75.832,75.8571,75.832,75.8404,17841.0
2020-05-08 10:15:00,90.57,90.6,90.55,90.59,10581.0,75.8404,75.8655,75.8236,75.8571,10581.0
2020-05-08 10:20:00,90.59,90.63,90.59,90.62,19492.0,75.8571,75.8906,75.8571,75.8823,19492.0
2020-05-08 10:25:00,90.62,90.65,90.61,90.63,11441.0,75.8823,75.9074,75.8739,75.8906,11441.0
2020-05-08 10:30:00,90.63,90.64,90.61,90.64,13259.0,75.8906,75.899,75.8739,75.899,13259.0
2020-05-08 10:35:00,90.64,90.68,90.64,90.68,11162.0,75.899,75.9325,75.899,75.9325,11162.0
2020-05-08 10:40:00,90.68,90.75,90.67,90.74,12737.0,75.9325,75.9911,75.9241,75.9827,12737.0
2020-05-08 10:45:00,90.73,90.77,90.72,90.74,16493.0,75.9744,76.0079,75.966,75.9827,16493.0
2020-05-08 10:50:00,90.74,90.75,90.72,90.74,5824.0,75.9827,75.9911,75.966,75.9827,5824.0
2020-05-08 10:55:00,90.73,90.76,90.73,90.74,11093.0,75.9744,75.9995,75.9744,75.9827,11093.0
2020-05-08 11:00:00,90.73,90.77,90.72,90.75,11736.0,75.9744,76.0079,75.966,75.9911,11736.0
2020-05-08 11:05:00,90.75,90.76,90.73,90.75,7360.0,75.9911,75.9995,75.9744,75.9911,7360.0
2020-05-08 11:10:00,90.75,90.75,90.73,90.73,14350.0,75.9911,75.9911,75.9744,75.9744,14350.0
2020-05-08 11:15:00,90.73,90.74,90.72,90.74,21681.0,75.9744,75.9827,75.966,75.9827,21681.0
2020-05-08 11:20:00,90.73,90.75,90.73,90.74,14754.0,75.9744,75.9911,75.9744,75.9827,14754.0
2020-05-08 11:25:00,90.74,90.74,90.71,90.71,9755.0,75.9827,75.9827,75.9576,75.9576,9755.0
2020-05-08 11:30:00,90.72,90.72,90.69,90.7,20576.0,75.966,75.966,75.9409,75.9492,20576.0
2020-05-08 11:35:00,90.71,90.72,90.68,90.68,8322.0,75.9576,75.966,75.9325,75.9325,8322.0
2020-05-08 11:40:00,90.67,90.7,90.67,90.69,5991.0,75.9241,75.9492,75.9241,75.9409,5991.0
2020-05-08 11:45:00,90.7,90.71,90.69,90.7,13233.0,75.9492,75.9576,75.9409,75.9492,13233.0
2020-05-08 11:50:00,90.7,90.73,90.69,90.73,14118.0,75.9492,75.9744,75.9409,75.9744,14118.0
2020-05-08 11:55:00,90.73,90.73,90.69,90.69,10307.0,75.9744,75.9744,75.9409,75.9409,10307.0
2020-05-08 12:00:00,90.69,90.7,90.65,90.65,5755.0,75.9409,75.9492,75.9074,75.9074,5755.0
2020-05-08 12:05:00,90.65,90.66,90.65,90.66,11205.0,75.9074,75.9157,75.9074,75.9157,11205.0
2020-05-08 12:10:00,90.66,90.69,90.66,90.69,43928.0,75.9157,75.9409,75.9157,75.9409,43928.0
2020-05-08 12:15:00,90.69,90.69,90.68,90.68,28371.0,75.9409,75.9409,75.9325,75.9325,28371.0
2020-05-08 12:20:00,90.69,90.7,90.68,90.68,23209.0,75.9409,75.9492,75.9325,75.9325,23209.0
2020-05-08 12:25:00,90.69,90.69,90.65,90.65,9366.0,75.9409,75.9409,75.9074,75.9074,9366.0
2020-05-08 12:30:00,90.65,90.68,90.65,90.68,10370.0,75.9074,75.9325,75.9074,75.9325,10370.0
2020-05-08 12:35:00,90.68,90.68,90.65,90.66,10509.0,75.9325,75.9325,75.9074,75.9157,10509.0
2020-05-08 12:40:00,90.65,90.66,90.64,90.65,9283.0,75.9074,75.9157,75.899,75.9074,9283.0
2020-05-08 12:45:00,90.65,90.66,90.62,90.65,102045.0,75.9074,75.9157,75.8823,75.9074,102045.0
2020-05-08 12:50:00,90.64,90.65,90.63,90.64,17039.0,75.899,75.9074,75.8906,75.899,17039.0
2020-05-08 12:55:00,90.65,90.66,90.64,90.65,15926.0,75.9074,75.9157,75.899,75.9074,15926.0
2020-05-08 13:00:00,90.65,90.66,90.64,90.65,15535.0,75.9074,75.9157,75.899,75.9074,15535.0
2020-05-08 13:05:00,90.65,90.66,90.64,90.66,12422.0,75.9074,75.9157,75.899,75.9157,12422.0
2020-05-08 13:10:00,90.67,90.68,90.66,90.66,15139.0,75.9241,75.9325,75.9157,75.9157,15139.0
2020-05-08 13:15:00,90.65,90.66,90.64,90.64,7869.0,75.9074,75.9157,75.899,75.899,7869.0
2020-05-08 13:20:00,90.64,90.64,90.62,90.64,14499.0,75.899,75.899,75.8823,75.899,14499.0
2020-05-08 13:25:00,90.64,90.65,90.63,90.64,5187.0,75.899,75.9074,75.8906,75.899,5187.0
2020-05-08 13:30:00,90.65,90.65,90.61,90.61,10488.0,75.9074,75.9074,75.8739,75.8739,10488.0
2020-05-08 13:35:00,90.61,90.62,90.6,90.61,10133.0,75.8739,75.8823,75.8655,75.8739,10133.0
2020-05-08 13:40:00,90.61,90.61,90.6,90.61,13906.0,75.8739,75.8739,75.8655,75.8739,13906.0
2020-05-08 13:45:00,90.61,90.61,90.59,90.59,25410.0,75.8739,75.8739,75.8571,75.8571,25410.0
2020-05-08 13:50:00,90.59,90.59,90.57,90.57,9878.0,75.8571,75.8571,75.8404,75.8404,9878.0
2020-05-08 13:55:00,90.58,90.6,90.57,90.6,17770.0,75.8488,75.8655,75.8404,75.8655,17770.0
2020-05-08 14:00:00,90.59,90.6,90.58,90.58,19766.0,75.8571,75.8655,75.8488,75.8488,19766.0
2020-05-08 14:05:00,90.59,90.59,90.55,90.55,18917.0,75.8571,75.8571,75.8236,75.8236,18917.0
2020-05-08 14:10:00,90.56,90.56,90.55,90.55,6497.0,75.832,75.832,75.8236,75.8236,6497.0
2020-05-08 14:15:00,90.56,90.56,90.55,90.56,8914.0,75.832,75.832,75.8236,75.832,8914.0
2020-05-08 14:20:00,90.56,90.56,90.52,90.55,27293.0,75.832,75.832,75.7985,75.8236,27293.0
2020-05-08 14:25:00,90.55,90.57,90.55,90.56,18786.0,75.8236,75.8404,75.8236,75.832,18786.0
2020-05-08 14:30:00,90.57,90.57,90.55,90.55,4388.0,75.8404,75.8404,75.8236,75.8236,4388.0
2020-05-08 14:35:00,90.56,90.56,90.55,90.56,9753.0,75.832,75.832,75.8236,75.832,9753.0
2020-05-08 14:40:00,90.56,90.57,90.55,90.56,8896.0,75.832,75.8404,75.8236,75.832,8896.0
2020-05-08 14:45:00,90.56,90.57,90.54,90.55,20499.0,75.832,75.8404,75.8153,75.8236,20499.0
2020-05-08 14:50:00,90.54,90.55,90.52,90.53,8827.0,75.8153,75.8236,75.7985,75.8069,8827.0
2020-05-08 14:55:00,90.53,90.53,90.51,90.51,24169.0,75.8069,75.8069,75.7901,75.7901,24169.0
2020-05-08 15:00:00,90.52,90.52,90.51,90.52,17879.0,75.7985,75.7985,75.7901,75.7985,17879.0
2020-05-08 15:05:00,90.52,90.52,90.5,90.5,23151.0,75.7985,75.7985,75.7818,75.7818,23151.0
2020-05-08 15:10:00,90.5,90.51,90.5,90.51,17836.0,75.7818,75.7901,75.7818,75.7901,17836.0
2020-05-08 15:15:00,90.51,90.51,90.5,90.51,26283.0,75.7901,75.7901,75.7818,75.7901,26283.0
2020-05-08 15:20:00,90.51,90.53,90.5,90.52,22194.0,75.7901,75.8069,75.7818,75.7985,22194.0
2020-05-08 15:25:00,90.52,90.52,90.51,90.52,19902.0,75.7985,75.7985,75.7901,75.7985,19902.0
2020-05-08 15:30:00,90.52,90.53,90.51,90.53,26726.0,75.7985,75.8069,75.7901,75.8069,26726.0
2020-05-08 15:35:00,90.53,90.53,90.52,90.53,59910.0,75.8069,75.8069,75.7985,75.8069,59910.0
2020-05-08 15:40:00,90.53,90.53,90.52,90.53,39154.0,75.8069,75.8069,75.7985,75.8069,39154.0
2020-05-08 15:45:00,90.53,90.57,90.52,90.56,50265.0,75.8069,75.8404,75.7985,75.832,50265.0
2020-05-08 15:50:00,90.56,90.58,90.56,90.58,19186.0,75.832,75.8488,75.832,75.8488,19186.0
2020-05-08 15:55:00,90.58,90.59,90.54,90.55,37416.0,75.8488,75.8571,75.8153,75.8236,37416.0
2020-05-11 09:30:00,90.56,90.59,90.5,90.51,18528.0,75.832,75.8571,75.7818,75.7901,18528.0
2020-05-11 09:35:00,90.52,90.52,90.5,90.51,10143.0,75.7985,75.7985,75.7818,75.7901,10143.0
2020-05-11 09:40:00,90.51,90.51,90.42,90.42,10881.0,75.7901,75.7901,75.7148,75.7148,10881.0
2020-05-11 09:45:00,90.42,90.42,90.36,90.37,14012.0,75.7148,75.7148,75.6645,75.6729,14012.0
2020-05-11 09:50:00,90.37,90.37,90.3,90.31,17387.0,75.6729,75.6729,75.6143,75.6227,17387.0
2020-05-11 09:55:00,90.31,90.32,90.29,90.3,19120.0,75.6227,75.631,75.6059,75.6143,19120.0
2020-05-11 10:00:00,90.3,90.34,90.29,90.31,57868.0,75.6143,75.6478,75.6059,75.6227,57868.0
2020-05-11 10:05:00,90.31,90.33,90.3,90.33,42201.0,75.6227,75.6394,75.6143,75.6394,42201.0
2020-05-11 10:10:00,90.33,90.33,90.31,90.31,9803.0,75.6394,75.6394,75.6227,75.6227,9803.0
2020-05-11 10:15:00,90.31,90.32,90.31,90.32,19804.0,75.6227,75.631,75.6227,75.631,19804.0
2020-05-11 10:20:00,90.32,90.33,90.27,90.29,26906.0,75.631,75.6394,75.5892,75.6059,26906.0
2020-05-11 10:25:00,90.29,90.31,90.28,90.31,24242.0,75.6059,75.6227,75.5975,75.6227,24242.0
2020-05-11 10:30:00,90.3,90.32,90.28,90.3,28298.0,75.6143,75.631,75.5975,75.6143,28298.0
2020-05-11 10:35:00,90.3,90.31,90.26,90.26,60970.0,75.6143,75.6227,75.5808,75.5808,60970.0
2020-05-11 10:40:00,90.26,90.29,90.26,90.29,10646.0,75.5808,75.6059,75.5808,75.6059,10646.0
2020-05-11 10:45:00,90.29,90.29,90.28,90.29,13118.0,75.6059,75.6059,75.5975,75.6059,13118.0
2020-05-11 10:50:00,90.29,90.3,90.27,90.3,21497.0,75.6059,75.6143,75.5892,75.6143,21497.0
2020-05-11 10:55:00,90.3,90.3,90.26,90.26,13072.0,75.6143,75.6143,75.5808,75.5808,13072.0
2020-05-11 11:00:00,90.27,90.28,90.26,90.28,24543.0,75.5892,75.5975,75.5808,75.5975,24543.0
2020-05-11 11:05:00,90.28,90.28,90.27,90.27,10248.0,75.5975,75.5975,75.5892,75.5892,10248.0
2020-05-11 11:10:00,90.28,90.28,90.25,90.26,27947.0,75.5975,75.5975,75.5724,75.5808,27947.0
2020-05-11 11:15:00,90.26,90.27,90.25,90.26,32725.0,75.5808,75.5892,75.5724,75.5808,32725.0
2020-05-11 11:20:00,90.26,90.27,90.26,90.27,8118.0,75.5808,75.5892,75.5808,75.5892,8118.0
2020-05-11 11:25:00,90.27,90.27,90.26,90.27,5031.0,75.5892,75.5892,75.5808,75.5892,5031.0
2020-05-11 11:30:00,90.26,90.26,90.24,90.24,20506.0,75.5808,75.5808,75.5641,75.5641,20506.0
2020-05-11 11:35:00,90.25,90.25,90.23,90.23,32508.0,75.5724,75.5724,75.5557,75.5557,32508.0
2020-05-11 11:40:00,90.23,90.24,90.23,90.23,11411.0,75.5557,75.5641,75.5557,75.5557,11411.0
2020-05-11 11:45:00,90.23,90.24,90.21,90.21,13066.0,75.5557,75.5641,75.5389,75.5389,13066.0
2020-05-11 11:50:00,90.22,90.22,90.21,90.22,7512.0,75.5473,75.5473,75.5389,75.5473,7512.0
2020-05-11 11:55:00,90.22,90.22,90.21,90.22,12156.0,75.5473,75.5473,75.5389,75.5473,12156.0
2020-05-11 12:00:00,90.22,90.22,90.21,90.22,5091.0,75.5473,75.5473,75.5389,75.5473,5091.0
2020-05-11 12:05:00,90.22,90.22,90.17,90.18,23536.0,75.5473,75.5473,75.5054,75.5138,23536.0
2020-05-11 12:10:00,90.17,90.18,90.17,90.18,8872.0,75.5054,75.5138,75.5054,75.5138,8872.0
2020-05-11 12:15:00,90.18,90.18,90.17,90.17,16110.0,75.5138,75.5138,75.5054,75.5054,16110.0
2020-05-11 12:20:00,90.18,90.18,90.17,90.17,20534.0,75.5138,75.5138,75.5054,75.5054,20534.0
2020-05-11 12:25:00,90.18,90.2,90.17,90.2,78512.0,75.5138,75.5306,75.5054,75.5306,78512.0
2020-05-11 12:30:00,90.2,90.2,90.19,90.2,33725.0,75.5306,75.5306,75.5222,75.5306,33725.0
2020-05-11 12:35:00,90.2,90.2,90.19,90.2,22724.0,75.5306,75.5306,75.5222,75.5306,22724.0
2020-05-11 12:40:00,90.2,90.21,90.19,90.2,47684.0,75.5306,75.5389,75.5222,75.5306,47684.0
2020-05-11 12:45:00,90.21,90.21,90.2,90.21,19829.0,75.5389,75.5389,75.5306,75.5389,19829.0
2020-05-11 12:50:00,90.2,90.22,90.2,90.22,15909.0,75.5306,75.5473,75.5306,75.5473,15909.0
2020-05-11 12:55:00,90.22,90.22,90.21,90.22,15748.0,75.5473,75.5473,75.5389,75.5473,15748.0
2020-05-11 13:00:00,90.22,90.22,90.2,90.21,19113.0,75.5473,75.5473,75.5306,75.5389,19113.0
2020-05-11 13:05:00,90.2,90.21,90.2,90.21,9717.0,75.5306,75.5389,75.5306,75.5389,9717.0
2020-05-11 13:10:00,90.2,90.21,90.2,90.2,6389.0,75.5306,75.5389,75.5306,75.5306,6389.0
2020-05-11 13:15:00,90.2,90.22,90.2,90.22,15259.0,75.5306,75.5473,75.5306,75.5473,15259.0
2020-05-11 13:20:00,90.22,90.22,90.21,90.22,3685.0,75.5473,75.5473,75.5389,75.5473,3685.0
2020-05-11 13:25:00,90.21,90.22,90.18,90.18,24076.0,75.5389,75.5473,75.5138,75.5138,24076.0
2020-05-11 13:30:00,90.18,90.19,90.17,90.19,21799.0,75.5138,75.5222,75.5054,75.5222,21799.0
2020-05-11 13:35:00,90.19,90.19,90.17,90.18,24215.0,75.5222,75.5222,75.5054,75.5138,24215.0
2020-05-11 13:40:00,90.18,90.18,90.17,90.18,14111.0,75.5138,75.5138,75.5054,75.5138,14111.0
2020-05-11 13:45:00,90.18,90.18,90.17,90.18,18582.0,75.5138,75.5138,75.5054,75.5138,18582.0
2020-05-11 13:50:00,90.18,90.19,90.17,90.19,19727.0,75.5138,75.5222,75.5054,75.5222,19727.0
2020-05-11 13:55:00,90.19,90.19,90.18,90.19,12885.0,75.5222,75.5222,75.5138,75.5222,12885.0
2020-05-11 14:00:00,90.19,90.19,90.18,90.19,10649.0,75.5222,75.5222,75.5138,75.5222,10649.0
2020-05-11 14:05:00,90.19,90.19,90.17,90.18,15555.0,75.5222,75.5222,75.5054,75.5138,15555.0
2020-05-11 14:10:00,90.18,90.18,90.17,90.18,26614.0,75.5138,75.5138,75.5054,75.5138,26614.0
2020-05-11 14:15:00,90.18,90.18,90.17,90.18,39543.0,75.5138,75.5138,75.5054,75.5138,39543.0
2020-05-11 14:20:00,90.18,90.2,90.18,90.19,41144.0,75.5138,75.5306,75.5138,75.5222,41144.0
2020-05-11 14:25:00,90.19,90.19,90.16,90.16,59111.0,75.5222,75.5222,75.4971,75.4971,59111.0
2020-05-11 14:30:00,90.16,90.19,90.16,90.19,14816.0,75.4971,75.5222,75.4971,75.5222,14816.0
2020-05-11 14:35:00,90.19,90.19,90.18,90.19,10911.0,75.5222,75.5222,75.5138,75.5222,10911.0
2020-05-11 14:40:00,90.19,90.19,90.18,90.19,20138.0,75.5222,75.5222,75.5138,75.5222,20138.0
2020-05-11 14:45:00,90.19,90.21,90.18,90.21,14680.0,75.5222,75.5389,75.5138,75.5389,14680.0
2020-05-11 14:50:00,90.2,90.21,90.2,90.2,12462.0,75.5306,75.5389,75.5306,75.5306,12462.0
2020-05-11 14:55:00,90.21,90.21,90.18,90.19,21586.0,75.5389,75.5389,75.5138,75.5222,21586.0
2020-05-11 15:00:00,90.19,90.21,90.18,90.2,23974.0,75.5222,75.5389,75.5138,75.5306,23974.0
2020-05-11 15:05:00,90.21,90.21,90.2,90.21,3287.0,75.5389,75.5389,75.5306,75.5389,3287.0
2020-05-11 15:10:00,90.2,90.22,90.2,90.22,9358.0,75.5306,75.5473,75.5306,75.5473,9358.0
2020-05-11 15:15:00,90.22,90.22,90.21,90.22,8781.0,75.5473,75.5473,75.5389,75.5473,8781.0
2020-05-11 15:20:00,90.22,90.22,90.2,90.2,22237.0,75.5473,75.5473,75.5306,75.5306,22237.0
2020-05-11 15:25:00,90.2,90.21,90.19,90.21,29978.0,75.5306,75.5389,75.5222,75.5389,29978.0
2020-05-11 15:30:00,90.2,90.21,90.2,90.2,18733.0,75.5306,75.5389,75.5306,75.5306,18733.0
2020-05-11 15:35:00,90.2,90.21,90.18,90.19,27330.0,75.5306,75.5389,75.5138,75.5222,27330.0
2020-05-11 15:40:00,90.18,90.19,90.16,90.17,22426.0,75.5138,75.5222,75.4971,75.5054,22426.0
2020-05-11 15:45:00,90.17,90.18,90.15,90.15,12778.0,75.5054,75.5138,75.4887,75.4887,12778.0
2020-05-11 15:50:00,90.16,90.16,90.13,90.14,54605.0,75.4971,75.4971,75.4719,75.4803,54605.0
2020-05-11 15:55:00,90.14,90.14,90.09,90.09,53504.0,75.4803,75.4803,75.4384,75.4384,53504.0
2020-05-12 09:30:00,90.72,90.83,90.44,90.48,46925.0,75.966,76.0581,75.7315,75.765,46925.0
2020-05-12 09:35:00,90.48,90.5,90.42,90.42,13496.0,75.765,75.7818,75.7148,75.7148,13496.0
2020-05-12 09:40:00,90.43,90.46,90.42,90.45,15932.0,75.7232,75.7483,75.7148,75.7399,15932.0
2020-05-12 09:45:00,90.45,90.49,90.44,90.48,7442.0,75.7399,75.7734,75.7315,75.765,7442.0
2020-05-12 09:50:00,90.48,90.52,90.48,90.51,21629.0,75.765,75.7985,75.765,75.7901,21629.0
2020-05-12 09:55:00,90.51,90.55,90.51,90.55,33904.0,75.7901,75.8236,75.7901,75.8236,33904.0
2020-05-12 10:00:00,90.55,90.58,90.54,90.56,33261.0,75.8236,75.8488,75.8153,75.832,33261.0
2020-05-12 10:05:00,90.56,90.59,90.56,90.58,42895.0,75.832,75.8571,75.832,75.8488,42895.0
2020-05-12 10:10:00,90.58,90.6,90.56,90.6,43874.0,75.8488,75.8655,75.832,75.8655,43874.0
2020-05-12 10:15:00,90.59,90.6,90.55,90.56,22922.0,75.8571,75.8655,75.8236,75.832,22922.0
2020-05-12 10:20:00,90.56,90.6,90.55,90.59,15733.0,75.832,75.8655,75.8236,75.8571,15733.0
2020-05-12 10:25:00,90.59,90.6,90.59,90.59,6767.0,75.8571,75.8655,75.8571,75.8571,6767.0
2020-05-12 10:30:00,90.59,90.6,90.59,90.59,3219.0,75.8571,75.8655,75.8571,75.8571,3219.0
2020-05-12 10:35:00,90.59,90.6,90.58,90.58,28174.0,75.8571,75.8655,75.8488,75.8488,28174.0
2020-05-12 10:40:00,90.58,90.59,90.58,90.58,9312.0,75.8488,75.8571,75.8488,75.8488,9312.0
2020-05-12 10:45:00,90.59,90.59,90.56,90.56,24801.0,75.8571,75.8571,75.832,75.832,24801.0
2020-05-12 10:50:00,90.56,90.61,90.56,90.61,43755.0,75.832,75.8739,75.832,75.8739,43755.0
2020-05-12 10:55:00,90.6,90.61,90.6,90.61,21108.0,75.8655,75.8739,75.8655,75.8739,21108.0
2020-05-12 11:00:00,90.61,90.61,90.6,90.61,63068.0,75.8739,75.8739,75.8655,75.8739,63068.0
2020-05-12 11:05:00,90.61,90.61,90.6,90.61,17731.0,75.8739,75.8739,75.8655,75.8739,17731.0
2020-05-12 11:10:00,90.6,90.61,90.6,90.61,13547.0,75.8655,75.8739,75.8655,75.8739,13547.0
2020-05-12 11:15:00,90.61,90.61,90.6,90.61,275819.0,75.8739,75.8739,75.8655,75.8739,275819.0
2020-05-12 11:20:00,90.61,90.61,90.6,90.61,18370.0,75.8739,75.8739,75.8655,75.8739,18370.0
2020-05-12 11:25:00,90.61,90.61,90.6,90.61,8601.0,75.8739,75.8739,75.8655,75.8739,8601.0
2020-05-12 11:30:00,90.61,90.61,90.6,90.61,16085.0,75.8739,75.8739,75.8655,75.8739,16085.0
2020-05-12 11:35:00,90.61,90.61,90.6,90.61,10607.0,75.8739,75.8739,75.8655,75.8739,10607.0
2020-05-12 11:40:00,90.61,90.61,90.6,90.61,11479.0,75.8739,75.8739,75.8655,75.8739,11479.0
2020-05-12 11:45:00,90.61,90.61,90.6,90.61,18982.0,75.8739,75.8739,75.8655,75.8739,18982.0
2020-05-12 11:50:00,90.61,90.61,90.6,90.61,21258.0,75.8739,75.8739,75.8655,75.8739,21258.0
2020-05-12 11:55:00,90.61,90.62,90.6,90.62,23164.0,75.8739,75.8823,75.8655,75.8823,23164.0
2020-05-12 12:00:00,90.62,90.62,90.61,90.62,34471.0,75.8823,75.8823,75.8739,75.8823,34471.0
2020-05-12 12:05:00,90.63,90.63,90.62,90.63,14911.0,75.8906,75.8906,75.8823,75.8906,14911.0
2020-05-12 12:10:00,90.62,90.64,90.62,90.64,12419.0,75.8823,75.899,75.8823,75.899,12419.0
2020-05-12 12:15:00,90.64,90.64,90.63,90.64,12895.0,75.899,75.899,75.8906,75.899,12895.0
2020-05-12 12:20:00,90.64,90.66,90.63,90.66,21798.0,75.899,75.9157,75.8906,75.9157,21798.0
2020-05-12 12:25:00,90.66,90.66,90.65,90.66,7113.0,75.9157,75.9157,75.9074,75.9157,7113.0
2020-05-12 12:30:00,90.65,90.66,90.65,90.66,37115.0,75.9074,75.9157,75.9074,75.9157,37115.0
2020-05-12 12:35:00,90.65,90.66,90.65,90.65,7965.0,75.9074,75.9157,75.9074,75.9074,7965.0
2020-05-12 12:40:00,90.66,90.66,90.65,90.66,17930.0,75.9157,75.9157,75.9074,75.9157,17930.0
2020-05-12 12:45:00,90.66,90.68,90.65,90.66,836634.0,75.9157,75.9325,75.9074,75.9157,836634.0
2020-05-12 12:50:00,90.66,90.66,90.65,90.66,53194.0,75.9157,75.9157,75.9074,75.9157,53194.0
2020-05-12 12:55:00,90.66,90.68,90.65,90.68,17714.0,75.9157,75.9325,75.9074,75.9325,17714.0
2020-05-12 13:00:00,90.68,90.72,90.67,90.71,29226.0,75.9325,75.966,75.9241,75.9576,29226.0
2020-05-12 13:05:00,90.72,90.72,90.7,90.7,52316.0,75.966,75.966,75.9492,75.9492,52316.0
2020-05-12 13:10:00,90.7,90.74,90.7,90.73,99135.0,75.9492,75.9827,75.9492,75.9744,99135.0
2020-05-12 13:15:00,90.73,90.76,90.72,90.76,16176.0,75.9744,75.9995,75.966,75.9995,16176.0
2020-05-12 13:20:00,90.76,90.77,90.75,90.77,10689.0,75.9995,76.0079,75.9911,76.0079,10689.0
2020-05-12 13:25:00,90.77,90.78,90.76,90.78,16477.0,76.0079,76.0162,75.9995,76.0162,16477.0
2020-05-12 13:30:00,90.78,90.78,90.76,90.77,14181.0,76.0162,76.0162,75.9995,76.0079,14181.0
2020-05-12 13:35:00,90.78,90.82,90.77,90.82,28350.0,76.0162,76.0497,76.0079,76.0497,28350.0
2020-05-12 13:40:00,90.81,90.82,90.81,90.81,9712.0,76.0414,76.0497,76.0414,76.0414,9712.0
2020-05-12 13:45:00,90.81,90.82,90.81,90.81,27455.0,76.0414,76.0497,76.0414,76.0414,27455.0
2020-05-12 13:50:00,90.81,90.82,90.81,90.82,11952.0,76.0414,76.0497,76.0414,76.0497,11952.0
2020-05-12 13:55:00,90.81,90.84,90.81,90.83,16618.0,76.0414,76.0665,76.0414,76.0581,16618.0
2020-05-12 14:00:00,90.83,90.84,90.8,90.8,11422.0,76.0581,76.0665,76.033,76.033,11422.0
2020-05-12 14:05:00,90.81,90.82,90.79,90.79,28761.0,76.0414,76.0497,76.0246,76.0246,28761.0
2020-05-12 14:10:00,90.79,90.8,90.77,90.77,15628.0,76.0246,76.033,76.0079,76.0079,15628.0
2020-05-12 14:15:00,90.77,90.77,90.73,90.74,25906.0,76.0079,76.0079,75.9744,75.9827,25906.0
2020-05-12 14:20:00,90.74,90.77,90.73,90.76,29287.0,75.9827,76.0079,75.9744,75.9995,29287.0
2020-05-12 14:25:00,90.77,90.8,90.76,90.8,16081.0,76.0079,76.033,75.9995,76.033,16081.0
2020-05-12 14:30:00,90.79,90.8,90.78,90.79,15221.0,76.0246,76.033,76.0162,76.0246,15221.0
2020-05-12 14:35:00,90.79,90.79,90.77,90.78,23294.0,76.0246,76.0246,76.0079,76.0162,23294.0
2020-05-12 14:40:00,90.79,90.8,90.76,90.8,28484.0,76.0246,76.033,75.9995,76.033,28484.0
2020-05-12 14:45:00,90.8,90.8,90.76,90.76,30960.0,76.033,76.033,75.9995,75.9995,30960.0
2020-05-12 14:50:00,90.77,90.79,90.76,90.79,29061.0,76.0079,76.0246,75.9995,76.0246,29061.0
2020-05-12 14:55:00,90.79,90.8,90.78,90.8,17764.0,76.0246,76.033,76.0162,76.033,17764.0
2020-05-12 15:00:00,90.79,90.8,90.78,90.79,30949.0,76.0246,76.033,76.0162,76.0246,30949.0
2020-05-12 15:05:00,90.8,90.8,90.79,90.8,26412.0,76.033,76.033,76.0246,76.033,26412.0
2020-05-12 15:10:00,90.8,90.81,90.78,90.79,63136.0,76.033,76.0414,76.0162,76.0246,63136.0
2020-05-12 15:15:00,90.78,90.79,90.75,90.76,96872.0,76.0162,76.0246,75.9911,75.9995,96872.0
2020-05-12 15:20:00,90.76,90.79,90.76,90.77,84419.0,75.9995,76.0246,75.9995,76.0079,84419.0
2020-05-12 15:25:00,90.77,90.79,90.75,90.79,36006.0,76.0079,76.0246,75.9911,76.0246,36006.0
2020-05-12 15:30:00,90.78,90.79,90.78,90.78,34154.0,76.0162,76.0246,76.0162,76.0162,34154.0
2020-05-12 15:35:00,90.78,90.79,90.73,90.75,40841.0,76.0162,76.0246,75.9744,75.9911,40841.0
2020-05-12 15:40:00,90.75,90.75,90.72,90.73,26353.0,75.9911,75.9911,75.966,75.9744,26353.0
2020-05-12 15:45:00,90.72,90.72,90.65,90.67,61754.0,75.966,75.966,75.9074,75.9241,61754.0
2020-05-12 15:50:00,90.67,90.69,90.65,90.68,23254.0,75.9241,75.9409,75.9074,75.9325,23254.0
2020-05-12 15:55:00,90.68,90.68,90.57,90.57,64032.0,75.9325,75.9325,75.8404,75.8404,64032.0
2020-05-13 09:30:00,90.94,90.94,90.7,90.7,64570.0,76.1502,76.1502,75.9492,75.9492,64570.0
2020-05-13 09:35:00,90.69,90.74,90.68,90.73,55482.0,75.9409,75.9827,75.9325,75.9744,55482.0
2020-05-13 09:40:00,90.72,90.77,90.72,90.76,13963.0,75.966,76.0079,75.966,75.9995,13963.0
2020-05-13 09:45:00,90.76,90.8,90.74,90.8,129748.0,75.9995,76.033,75.9827,76.033,129748.0
2020-05-13 09:50:00,90.8,90.83,90.79,90.82,68099.0,76.033,76.0581,76.0246,76.0497,68099.0
2020-05-13 09:55:00,90.82,90.84,90.81,90.84,75407.0,76.0497,76.0665,76.0414,76.0665,75407.0
2020-05-13 10:00:00,90.82,90.86,90.82,90.84,69446.0,76.0497,76.0832,76.0497,76.0665,69446.0
2020-05-13 10:05:00,90.84,90.87,90.83,90.87,51637.0,76.0665,76.0916,76.0581,76.0916,51637.0
2020-05-13 10:10:00,90.87,90.88,90.85,90.88,50029.0,76.0916,76.1,76.0748,76.1,50029.0
2020-05-13 10:15:00,90.88,90.91,90.88,90.91,28298.0,76.1,76.1251,76.1,76.1251,28298.0
2020-05-13 10:20:00,90.91,90.92,90.89,90.91,17211.0,76.1251,76.1335,76.1083,76.1251,17211.0
2020-05-13 10:25:00,90.92,90.93,90.88,90.89,51223.0,76.1335,76.1418,76.1,76.1083,51223.0
2020-05-13 10:30:00,90.89,90.92,90.88,90.91,22586.0,76.1083,76.1335,76.1,76.1251,22586.0
2020-05-13 10:35:00,90.91,90.94,90.9,90.93,24840.0,76.1251,76.1502,76.1167,76.1418,24840.0
2020-05-13 10:40:00,90.93,90.94,90.92,90.94,45352.0,76.1418,76.1502,76.1335,76.1502,45352.0
2020-05-13 10:45:00,90.93,90.95,90.93,90.95,44744.0,76.1418,76.1586,76.1418,76.1586,44744.0
2020-05-13 10:50:00,90.95,90.97,90.95,90.97,40445.0,76.1586,76.1753,76.1586,76.1753,40445.0
2020-05-13 10:55:00,90.97,90.98,90.96,90.98,33955.0,76.1753,76.1837,76.167,76.1837,33955.0
2020-05-13 11:00:00,90.98,90.98,90.97,90.98,34001.0,76.1837,76.1837,76.1753,76.1837,34001.0
2020-05-13 11:05:00,90.98,90.98,90.97,90.98,45380.0,76.1837,76.1837,76.1753,76.1837,45380.0
2020-05-13 11:10:00,90.98,90.98,90.97,90.98,31085.0,76.1837,76.1837,76.1753,76.1837,31085.0
2020-05-13 11:15:00,90.98,90.98,90.97,90.98,46502.0,76.1837,76.1837,76.1753,76.1837,46502.0
2020-05-13 11:20:00,90.98,90.98,90.93,90.95,37910.0,76.1837,76.1837,76.1418,76.1586,37910.0
2020-05-13 11:25:00,90.95,90.97,90.94,90.97,62060.0,76.1586,76.1753,76.1502,76.1753,62060.0
2020-05-13 11:30:00,90.97,90.98,90.96,90.98,39465.0,76.1753,76.1837,76.167,76.1837,39465.0
2020-05-13 11:35:00,90.98,90.98,90.96,90.98,34765.0,76.1837,76.1837,76.167,76.1837,34765.0
2020-05-13 11:40:00,90.98,90.98,90.95,90.95,31119.0,76.1837,76.1837,76.1586,76.1586,31119.0
2020-05-13 11:45:00,90.95,90.97,90.95,90.97,39319.0,76.1586,76.1753,76.1586,76.1753,39319.0
2020-05-13 11:50:00,90.97,90.97,90.96,90.97,31945.0,76.1753,76.1753,76.167,76.1753,31945.0
2020-05-13 11:55:00,90.97,90.97,90.95,90.95,39196.0,76.1753,76.1753,76.1586,76.1586,39196.0
2020-05-13 12:00:00,90.95,90.96,90.94,90.95,34475.0,76.1586,76.167,76.1502,76.1586,34475.0
2020-05-13 12:05:00,90.95,90.96,90.94,90.95,34350.0,76.1586,76.167,76.1502,76.1586,34350.0
2020-05-13 12:10:00,90.95,90.95,90.93,90.94,170496.0,76.1586,76.1586,76.1418,76.1502,170496.0
2020-05-13 12:15:00,90.93,90.94,90.89,90.91,118529.0,76.1418,76.1502,76.1083,76.1251,118529.0
2020-05-13 12:20:00,90.91,90.94,90.9,90.93,39291.0,76.1251,76.1502,76.1167,76.1418,39291.0
2020-05-13 12:25:00,90.94,90.96,90.93,90.95,47720.0,76.1502,76.167,76.1418,76.1586,47720.0
2020-05-13 12:30:00,90.95,90.96,90.94,90.95,64200.0,76.1586,76.167,76.1502,76.1586,64200.0
2020-05-13 12:35:00,90.96,90.97,90.95,90.97,80755.0,76.167,76.1753,76.1586,76.1753,80755.0
2020-05-13 12:40:00,90.97,90.97,90.96,90.97,27097.0,76.1753,76.1753,76.167,76.1753,27097.0
2020-05-13 12:45:00,90.97,90.97,90.96,90.97,37553.0,76.1753,76.1753,76.167,76.1753,37553.0
2020-05-13 12:50:00,90.97,90.97,90.95,90.95,55147.0,76.1753,76.1753,76.1586,76.1586,55147.0
2020-05-13 12:55:00,90.95,90.96,90.94,90.95,30905.0,76.1586,76.167,76.1502,76.1586,30905.0
2020-05-13 13:00:00,90.95,90.95,90.89,90.89,46746.0,76.1586,76.1586,76.1083,76.1083,46746.0
2020-05-13 13:05:00,90.89,90.92,90.89,90.92,23833.0,76.1083,76.1335,76.1083,76.1335,23833.0
2020-05-13 13:10:00,90.92,90.93,90.91,90.92,23497.0,76.1335,76.1418,76.1251,76.1335,23497.0
2020-05-13 13:15:00,90.93,90.94,90.92,90.92,49103.0,76.1418,76.1502,76.1335,76.1335,49103.0
2020-05-13 13:20:00,90.92,90.94,90.91,90.93,12947.0,76.1335,76.1502,76.1251,76.1418,12947.0
2020-05-13 13:25:00,90.93,90.96,90.93,90.95,49699.0,76.1418,76.167,76.1418,76.1586,49699.0
2020-05-13 13:30:00,90.95,90.96,90.94,90.94,34088.0,76.1586,76.167,76.1502,76.1502,34088.0
2020-05-13 13:35:00,90.95,90.95,90.93,90.94,39381.0,76.1586,76.1586,76.1418,76.1502,39381.0
2020-05-13 13:40:00,90.94,90.94,90.89,90.9,35234.0,76.1502,76.1502,76.1083,76.1167,35234.0
2020-05-13 13:45:00,90.9,90.9,90.87,90.88,85557.0,76.1167,76.1167,76.0916,76.1,85557.0
2020-05-13 13:50:00,90.88,90.88,90.85,90.85,60809.0,76.1,76.1,76.0748,76.0748,60809.0
2020-05-13 13:55:00,90.85,90.86,90.83,90.84,40642.0,76.0748,76.0832,76.0581,76.0665,40642.0
2020-05-13 14:00:00,90.84,90.84,90.82,90.84,15241.0,76.0665,76.0665,76.0497,76.0665,15241.0
2020-05-13 14:05:00,90.84,90.88,90.83,90.87,52319.0,76.0665,76.1,76.0581,76.0916,52319.0
2020-05-13 14:10:00,90.87,90.9,90.87,90.9,47255.0,76.0916,76.1167,76.0916,76.1167,47255.0
2020-05-13 14:15:00,90.9,90.9,90.89,90.9,37647.0,76.1167,76.1167,76.1083,76.1167,37647.0
2020-05-13 14:20:00,90.9,90.9,90.88,90.89,50339.0,76.1167,76.1167,76.1,76.1083,50339.0
2020-05-13 14:25:00,90.89,90.89,90.88,90.89,21969.0,76.1083,76.1083,76.1,76.1083,21969.0
2020-05-13 14:30:00,90.89,90.91,90.88,90.91,37879.0,76.1083,76.1251,76.1,76.1251,37879.0
2020-05-13 14:35:00,90.91,90.92,90.91,90.92,71299.0,76.1251,76.1335,76.1251,76.1335,71299.0
2020-05-13 14:40:00,90.91,90.91,90.9,90.91,16654.0,76.1251,76.1251,76.1167,76.1251,16654.0
2020-05-13 14:45:00,90.91,90.92,90.89,90.92,49477.0,76.1251,76.1335,76.1083,76.1335,49477.0
2020-05-13 14:50:00,90.92,90.93,90.91,90.92,79732.0,76.1335,76.1418,76.1251,76.1335,79732.0
2020-05-13 14:55:00,90.92,90.92,90.89,90.9,42549.0,76.1335,76.1335,76.1083,76.1167,42549.0
2020-05-13 15:00:00,90.9,90.93,90.89,90.93,48728.0,76.1167,76.1418,76.1083,76.1418,48728.0
2020-05-13 15:05:00,90.93,90.93,90.91,90.92,23428.0,76.1418,76.1418,76.1251,76.1335,23428.0
2020-05-13 15:10:00,90.92,90.94,90.91,90.94,63622.0,76.1335,76.1502,76.1251,76.1502,63622.0
2020-05-13 15:15:00,90.93,90.94,90.93,90.93,45707.0,76.1418,76.1502,76.1418,76.1418,45707.0
2020-05-13 15:20:00,90.93,90.94,90.88,90.88,32757.0,76.1418,76.1502,76.1,76.1,32757.0
2020-05-13 15:25:00,90.88,90.89,90.88,90.89,40035.0,76.1,76.1083,76.1,76.1083,40035.0
2020-05-13 15:30:00,90.88,90.91,90.87,90.91,62046.0,76.1,76.1251,76.0916,76.1251,62046.0
2020-05-13 15:35:00,90.91,90.91,90.89,90.9,57787.0,76.1251,76.1251,76.1083,76.1167,57787.0
2020-05-13 15:40:00,90.89,90.9,90.88,90.89,32949.0,76.1083,76.1167,76.1,76.1083,32949.0
2020-05-13 15:45:00,90.89,90.89,90.85,90.86,61042.0,76.1083,76.1083,76.0748,76.0832,61042.0
2020-05-13 15:50:00,90.86,90.88,90.85,90.88,54586.0,76.0832,76.1,76.0748,76.1,54586.0
2020-05-13 15:55:00,90.88,90.88,90.82,90.86,56699.0,76.1,76.1,76.0497,76.0832,56699.0
2020-05-14 09:30:00,90.9,90.96,90.88,90.88,26491.0,76.1167,76.167,76.1,76.1,26491.0
2020-05-14 09:35:00,90.88,90.88,90.85,90.85,11000.0,76.1,76.1,76.0748,76.0748,11000.0
2020-05-14 09:40:00,90.83,90.83,90.8,90.81,5884.0,76.0581,76.0581,76.033,76.0414,5884.0
2020-05-14 09:45:00,90.8,90.81,90.75,90.75,31875.0,76.033,76.0414,75.9911,75.9911,31875.0
2020-05-14 09:50:00,90.75,90.76,90.71,90.72,20940.0,75.9911,75.9995,75.9576,75.966,20940.0
2020-05-14 09:55:00,90.72,90.74,90.68,90.71,25661.0,75.966,75.9827,75.9325,75.9576,25661.0
2020-05-14 10:00:00,90.72,90.74,90.7,90.7,18139.0,75.966,75.9827,75.9492,75.9492,18139.0
2020-05-14 10:05:00,90.71,90.8,90.71,90.79,22550.0,75.9576,76.033,75.9576,76.0246,22550.0
2020-05-14 10:10:00,90.8,90.83,90.8,90.83,73870.0,76.033,76.0581,76.033,76.0581,73870.0
2020-05-14 10:15:00,90.83,90.84,90.81,90.84,40135.0,76.0581,76.0665,76.0414,76.0665,40135.0
2020-05-14 10:20:00,90.84,90.85,90.82,90.83,32494.0,76.0665,76.0748,76.0497,76.0581,32494.0
2020-05-14 10:25:00,90.83,90.85,90.83,90.85,32773.0,76.0581,76.0748,76.0581,76.0748,32773.0
2020-05-14 10:30:00,90.85,90.86,90.84,90.84,34383.0,76.0748,76.0832,76.0665,76.0665,34383.0
2020-05-14 10:35:00,90.84,90.85,90.84,90.84,46693.0,76.0665,76.0748,76.0665,76.0665,46693.0
2020-05-14 10:40:00,90.84,90.86,90.84,90.86,80455.0,76.0665,76.0832,76.0665,76.0832,80455.0
2020-05-14 10:45:00,90.86,90.89,90.85,90.89,40093.0,76.0832,76.1083,76.0748,76.1083,40093.0
2020-05-14 10:50:00,90.89,90.9,90.88,90.9,29625.0,76.1083,76.1167,76.1,76.1167,29625.0
2020-05-14 10:55:00,90.9,90.92,90.89,90.92,45829.0,76.1167,76.1335,76.1083,76.1335,45829.0
2020-05-14 11:00:00,90.92,90.93,90.91,90.93,23120.0,76.1335,76.1418,76.1251,76.1418,23120.0
2020-05-14 11:05:00,90.93,90.94,90.92,90.94,21201.0,76.1418,76.1502,76.1335,76.1502,21201.0
2020-05-14 11:10:00,90.94,90.94,90.93,90.94,13904.0,76.1502,76.1502,76.1418,76.1502,13904.0
2020-05-14 11:15:00,90.94,90.99,90.93,90.98,353615.0,76.1502,76.1921,76.1418,76.1837,353615.0
2020-05-14 11:20:00,90.98,90.99,90.94,90.94,47288.0,76.1837,76.1921,76.1502,76.1502,47288.0
2020-05-14 11:25:00,90.95,90.95,90.92,90.92,159853.0,76.1586,76.1586,76.1335,76.1335,159853.0
2020-05-14 11:30:00,90.92,90.93,90.92,90.93,25956.0,76.1335,76.1418,76.1335,76.1418,25956.0
2020-05-14 11:35:00,90.93,90.95,90.91,90.92,73059.0,76.1418,76.1586,76.1251,76.1335,73059.0
2020-05-14 11:40:00,90.91,90.91,90.86,90.89,35430.0,76.1251,76.1251,76.0832,76.1083,35430.0
2020-05-14 11:45:00,90.9,90.94,90.89,90.94,20214.0,76.1167,76.1502,76.1083,76.1502,20214.0
2020-05-14 11:50:00,90.94,91.0,90.93,91.0,52697.0,76.1502,76.2005,76.1418,76.2005,52697.0
2020-05-14 11:55:00,91.0,91.0,90.99,90.99,25033.0,76.2005,76.2005,76.1921,76.1921,25033.0
2020-05-14 12:00:00,91.0,91.01,91.0,91.01,30719.0,76.2005,76.2088,76.2005,76.2088,30719.0
2020-05-14 12:05:00,91.01,91.02,91.0,91.01,20052.0,76.2088,76.2172,76.2005,76.2088,20052.0
2020-05-14 12:10:00,91.01,91.02,91.01,91.02,15772.0,76.2088,76.2172,76.2088,76.2172,15772.0
2020-05-14 12:15:00,91.01,91.02,91.0,91.02,30956.0,76.2088,76.2172,76.2005,76.2172,30956.0
2020-05-14 12:20:00,91.02,91.03,91.01,91.03,77808.0,76.2172,76.2256,76.2088,76.2256,77808.0
2020-05-14 12:25:00,91.03,91.03,91.01,91.01,24515.0,76.2256,76.2256,76.2088,76.2088,24515.0
2020-05-14 12:30:00,91.02,91.02,90.96,90.96,23506.0,76.2172,76.2172,76.167,76.167,23506.0
2020-05-14 12:35:00,90.97,90.97,90.95,90.96,25635.0,76.1753,76.1753,76.1586,76.167,25635.0
2020-05-14 12:40:00,90.96,90.96,90.94,90.95,16426.0,76.167,76.167,76.1502,76.1586,16426.0
2020-05-14 12:45:00,90.95,90.95,90.94,90.94,15204.0,76.1586,76.1586,76.1502,76.1502,15204.0
2020-05-14 12:50:00,90.95,91.01,90.94,91.01,47673.0,76.1586,76.2088,76.1502,76.2088,47673.0
2020-05-14 12:55:00,91.01,91.06,91.01,91.05,24449.0,76.2088,76.2507,76.2088,76.2423,24449.0
2020-05-14 13:00:00,91.06,91.06,91.05,91.06,14610.0,76.2507,76.2507,76.2423,76.2507,14610.0
2020-05-14 13:05:00,91.05,91.06,91.05,91.06,13544.0,76.2423,76.2507,76.2423,76.2507,13544.0
2020-05-14 13:10:00,91.06,91.06,91.01,91.01,36782.0,76.2507,76.2507,76.2088,76.2088,36782.0
2020-05-14 13:15:00,91.01,91.01,91.0,91.0,22201.0,76.2088,76.2088,76.2005,76.2005,22201.0
2020-05-14 13:20:00,91.0,91.02,91.0,91.02,22002.0,76.2005,76.2172,76.2005,76.2172,22002.0
2020-05-14 13:25:00,91.02,91.02,91.01,91.02,30223.0,76.2172,76.2172,76.2088,76.2172,30223.0
2020-05-14 13:30:00,91.02,91.04,91.01,91.04,28128.0,76.2172,76.2339,76.2088,76.2339,28128.0
2020-05-14 13:35:00,91.03,91.04,91.03,91.03,22949.0,76.2256,76.2339,76.2256,76.2256,22949.0
2020-05-14 13:40:00,91.04,91.04,91.03,91.04,27645.0,76.2339,76.2339,76.2256,76.2339,27645.0
2020-05-14 13:45:00,91.04,91.04,90.98,90.98,44762.0,76.2339,76.2339,76.1837,76.1837,44762.0
2020-05-14 13:50:00,90.98,90.99,90.94,90.95,18142.0,76.1837,76.1921,76.1502,76.1586,18142.0
2020-05-14 13:55:00,90.95,90.95,90.93,90.93,30315.0,76.1586,76.1586,76.1418,76.1418,30315.0
2020-05-14 14:00:00,90.94,90.94,90.9,90.9,20470.0,76.1502,76.1502,76.1167,76.1167,20470.0
2020-05-14 14:05:00,90.91,90.95,90.9,90.94,41159.0,76.1251,76.1586,76.1167,76.1502,41159.0
2020-05-14 14:10:00,90.94,91.0,90.94,90.99,45648.0,76.1502,76.2005,76.1502,76.1921,45648.0
2020-05-14 14:15:00,90.99,91.02,90.99,91.02,35084.0,76.1921,76.2172,76.1921,76.2172,35084.0
2020-05-14 14:20:00,91.02,91.04,91.01,91.03,55756.0,76.2172,76.2339,76.2088,76.2256,55756.0
2020-05-14 14:25:00,91.03,91.03,91.02,91.03,37542.0,76.2256,76.2256,76.2172,76.2256,37542.0
2020-05-14 14:30:00,91.03,91.04,91.02,91.04,13654.0,76.2256,76.2339,76.2172,76.2339,13654.0
2020-05-14 14:35:00,91.04,91.05,91.0,91.01,46555.0,76.2339,76.2423,76.2005,76.2088,46555.0
2020-05-14 14:40:00,91.01,91.03,91.01,91.03,4941.0,76.2088,76.2256,76.2088,76.2256,4941.0
2020-05-14 14:45:00,91.02,91.06,91.02,91.06,6490.0,76.2172,76.2507,76.2172,76.2507,6490.0
2020-05-14 14:50:00,91.06,91.07,91.05,91.07,59570.0,76.2507,76.2591,76.2423,76.2591,59570.0
2020-05-14 14:55:00,91.07,91.07,91.06,91.06,27129.0,76.2591,76.2591,76.2507,76.2507,27129.0
2020-05-14 15:00:00,91.06,91.07,91.06,91.06,28751.0,76.2507,76.2591,76.2507,76.2507,28751.0
2020-05-14 15:05:00,91.06,91.07,91.06,91.06,32696.0,76.2507,76.2591,76.2507,76.2507,32696.0
2020-05-14 15:10:00,91.06,91.07,91.03,91.04,61037.0,76.2507,76.2591,76.2256,76.2339,61037.0
2020-05-14 15:15:00,91.04,91.06,91.04,91.06,16526.0,76.2339,76.2507,76.2339,76.2507,16526.0
2020-05-14 15:20:00,91.05,91.07,91.05,91.06,37298.0,76.2423,76.2591,76.2423,76.2507,37298.0
2020-05-14 15:25:00,91.06,91.07,91.06,91.06,32309.0,76.2507,76.2591,76.2507,76.2507,32309.0
2020-05-14 15:30:00,91.06,91.07,91.04,91.05,38840.0,76.2507,76.2591,76.2339,76.2423,38840.0
2020-05-14 15:35:00,91.05,91.05,91.03,91.05,25857.0,76.2423,76.2423,76.2256,76.2423,25857.0
2020-05-14 15:40:00,91.04,91.05,91.04,91.05,9798.0,76.2339,76.2423,76.2339,76.2423,9798.0
2020-05-14 15:45:00,91.04,91.08,91.04,91.07,58096.0,76.2339,76.2674,76.2339,76.2591,58096.0
2020-05-14 15:50:00,91.08,91.13,91.07,91.13,123777.0,76.2674,76.3093,76.2591,76.3093,123777.0
2020-05-14 15:55:00,91.13,91.15,91.07,91.07,87742.0,76.3093,76.3261,76.2591,76.2591,87742.0
2020-05-15 09:30:00,91.18,91.18,91.08,91.08,16759.0,76.3512,76.3512,76.2674,76.2674,16759.0
2020-05-15 09:35:00,91.09,91.09,91.04,91.08,14861.0,76.2758,76.2758,76.2339,76.2674,14861.0
2020-05-15 09:40:00,91.07,91.11,91.06,91.09,10319.0,76.2591,76.2926,76.2507,76.2758,10319.0
2020-05-15 09:45:00,91.09,91.14,91.08,91.09,40865.0,76.2758,76.3177,76.2674,76.2758,40865.0
2020-05-15 09:50:00,91.11,91.11,91.07,91.11,25744.0,76.2926,76.2926,76.2591,76.2926,25744.0
2020-05-15 09:55:00,91.11,91.14,91.09,91.13,39455.0,76.2926,76.3177,76.2758,76.3093,39455.0
2020-05-15 10:00:00,91.14,91.16,91.13,91.14,14165.0,76.3177,76.3344,76.3093,76.3177,14165.0
2020-05-15 10:05:00,91.14,91.15,91.08,91.12,20037.0,76.3177,76.3261,76.2674,76.3009,20037.0
2020-05-15 10:10:00,91.11,91.15,91.1,91.14,76371.0,76.2926,76.3261,76.2842,76.3177,76371.0
2020-05-15 10:15:00,91.15,91.16,91.12,91.13,62252.0,76.3261,76.3344,76.3009,76.3093,62252.0
2020-05-15 10:20:00,91.13,91.14,91.12,91.14,20503.0,76.3093,76.3177,76.3009,76.3177,20503.0
2020-05-15 10:25:00,91.14,91.14,91.12,91.14,30490.0,76.3177,76.3177,76.3009,76.3177,30490.0
2020-05-15 10:30:00,91.13,91.17,91.13,91.16,391216.0,76.3093,76.3428,76.3093,76.3344,391216.0
2020-05-15 10:35:00,91.16,91.2,91.15,91.2,31605.0,76.3344,76.3679,76.3261,76.3679,31605.0
2020-05-15 10:40:00,91.2,91.2,91.17,91.19,14589.0,76.3679,76.3679,76.3428,76.3596,14589.0
2020-05-15 10:45:00,91.19,91.19,91.18,91.19,6810.0,76.3596,76.3596,76.3512,76.3596,6810.0
2020-05-15 10:50:00,91.19,91.22,91.19,91.2,37380.0,76.3596,76.3847,76.3596,76.3679,37380.0
2020-05-15 10:55:00,91.21,91.21,91.18,91.2,29465.0,76.3763,76.3763,76.3512,76.3679,29465.0
2020-05-15 11:00:00,91.19,91.2,91.17,91.19,23265.0,76.3596,76.3679,76.3428,76.3596,23265.0
2020-05-15 11:05:00,91.19,91.22,91.18,91.22,23405.0,76.3596,76.3847,76.3512,76.3847,23405.0
2020-05-15 11:10:00,91.21,91.21,91.18,91.19,31908.0,76.3763,76.3763,76.3512,76.3596,31908.0
2020-05-15 11:15:00,91.19,91.2,91.18,91.2,42767.0,76.3596,76.3679,76.3512,76.3679,42767.0
2020-05-15 11:20:00,91.19,91.21,91.17,91.2,18840.0,76.3596,76.3763,76.3428,76.3679,18840.0
2020-05-15 11:25:00,91.2,91.21,91.18,91.19,21653.0,76.3679,76.3763,76.3512,76.3596,21653.0
2020-05-15 11:30:00,91.19,91.23,91.18,91.22,43053.0,76.3596,76.393,76.3512,76.3847,43053.0
2020-05-15 11:35:00,91.21,91.22,91.21,91.21,7048.0,76.3763,76.3847,76.3763,76.3763,7048.0
2020-05-15 11:40:00,91.22,91.23,91.21,91.22,7726.0,76.3847,76.393,76.3763,76.3847,7726.0
2020-05-15 11:45:00,91.22,91.22,91.2,91.21,11726.0,76.3847,76.3847,76.3679,76.3763,11726.0
2020-05-15 11:50:00,91.21,91.22,91.2,91.2,5280.0,76.3763,76.3847,76.3679,76.3679,5280.0
2020-05-15 11:55:00,91.2,91.23,91.2,91.23,15795.0,76.3679,76.393,76.3679,76.393,15795.0
2020-05-15 12:00:00,91.22,91.23,91.21,91.22,13261.0,76.3847,76.393,76.3763,76.3847,13261.0
2020-05-15 12:05:00,91.22,91.24,91.21,91.22,25637.0,76.3847,76.4014,76.3763,76.3847,25637.0
2020-05-15 12:10:00,91.22,91.22,91.21,91.22,9996.0,76.3847,76.3847,76.3763,76.3847,9996.0
2020-05-15 12:15:00,91.22,91.23,91.21,91.23,14666.0,76.3847,76.393,76.3763,76.393,14666.0
2020-05-15 12:20:00,91.23,91.24,91.22,91.23,21070.0,76.393,76.4014,76.3847,76.393,21070.0
2020-05-15 12:25:00,91.23,91.24,91.22,91.22,14210.0,76.393,76.4014,76.3847,76.3847,14210.0
2020-05-15 12:30:00,91.23,91.24,91.22,91.24,4773.0,76.393,76.4014,76.3847,76.4014,4773.0
2020-05-15 12:35:00,91.23,91.24,91.23,91.24,8285.0,76.393,76.4014,76.393,76.4014,8285.0
2020-05-15 12:40:00,91.24,91.26,91.23,91.25,34325.0,76.4014,76.4182,76.393,76.4098,34325.0
2020-05-15 12:45:00,91.26,91.26,91.23,91.23,18007.0,76.4182,76.4182,76.393,76.393,18007.0
2020-05-15 12:50:00,91.24,91.25,91.23,91.24,13211.0,76.4014,76.4098,76.393,76.4014,13211.0
2020-05-15 12:55:00,91.25,91.25,91.22,91.23,115612.0,76.4098,76.4098,76.3847,76.393,115612.0
2020-05-15 13:00:00,91.23,91.25,91.23,91.25,23551.0,76.393,76.4098,76.393,76.4098,23551.0
2020-05-15 13:05:00,91.25,91.25,91.24,91.25,5521.0,76.4098,76.4098,76.4014,76.4098,5521.0
2020-05-15 13:10:00,91.25,91.26,91.24,91.26,25421.0,76.4098,76.4182,76.4014,76.4182,25421.0
2020-05-15 13:15:00,91.26,91.26,91.24,91.25,19538.0,76.4182,76.4182,76.4014,76.4098,19538.0
2020-05-15 13:20:00,91.24,91.25,91.24,91.25,2191.0,76.4014,76.4098,76.4014,76.4098,2191.0
2020-05-15 13:25:00,91.25,91.25,91.24,91.24,52884.0,76.4098,76.4098,76.4014,76.4014,52884.0
2020-05-15 13:30:00,91.25,91.25,91.24,91.25,24640.0,76.4098,76.4098,76.4014,76.4098,24640.0
2020-05-15 13:35:00,91.25,91.25,91.24,91.25,17127.0,76.4098,76.4098,76.4014,76.4098,17127.0
2020-05-15 13:40:00,91.25,91.25,91.24,91.25,9695.0,76.4098,76.4098,76.4014,76.4098,9695.0
2020-05-15 13:45:00,91.25,91.25,91.24,91.24,15630.0,76.4098,76.4098,76.4014,76.4014,15630.0
2020-05-15 13:50:00,91.25,91.26,91.23,91.25,43707.0,76.4098,76.4182,76.393,76.4098,43707.0
2020-05-15 13:55:00,91.25,91.25,91.24,91.24,100192.0,76.4098,76.4098,76.4014,76.4014,100192.0
2020-05-15 14:00:00,91.25,91.33,91.24,91.33,91021.0,76.4098,76.4768,76.4014,76.4768,91021.0
2020-05-15 14:05:00,91.33,91.35,91.32,91.34,24318.0,76.4768,76.4935,76.4684,76.4852,24318.0
2020-05-15 14:10:00,91.34,91.35,91.34,91.34,11103.0,76.4852,76.4935,76.4852,76.4852,11103.0
2020-05-15 14:15:00,91.34,91.35,91.34,91.34,9727.0,76.4852,76.4935,76.4852,76.4852,9727.0
2020-05-15 14:20:00,91.34,91.35,91.34,91.34,26332.0,76.4852,76.4935,76.4852,76.4852,26332.0
2020-05-15 14:25:00,91.34,91.35,91.33,91.34,25773.0,76.4852,76.4935,76.4768,76.4852,25773.0
2020-05-15 14:30:00,91.34,91.35,91.34,91.34,262712.0,76.4852,76.4935,76.4852,76.4852,262712.0
2020-05-15 14:35:00,91.34,91.37,91.34,91.37,26227.0,76.4852,76.5103,76.4852,76.5103,26227.0
2020-05-15 14:40:00,91.37,91.39,91.36,91.37,23996.0,76.5103,76.527,76.5019,76.5103,23996.0
2020-05-15 14:45:00,91.38,91.38,91.36,91.37,9285.0,76.5187,76.5187,76.5019,76.5103,9285.0
2020-05-15 14:50:00,91.37,91.37,91.35,91.36,10809.0,76.5103,76.5103,76.4935,76.5019,10809.0
2020-05-15 14:55:00,91.35,91.36,91.33,91.34,65379.0,76.4935,76.5019,76.4768,76.4852,65379.0
2020-05-15 15:00:00,91.35,91.35,91.34,91.34,9533.0,76.4935,76.4935,76.4852,76.4852,9533.0
2020-05-15 15:05:00,91.34,91.35,91.34,91.34,10181.0,76.4852,76.4935,76.4852,76.4852,10181.0
2020-05-15 15:10:00,91.34,91.35,91.33,91.34,53821.0,76.4852,76.4935,76.4768,76.4852,53821.0
2020-05-15 15:15:00,91.34,91.35,91.32,91.33,18349.0,76.4852,76.4935,76.4684,76.4768,18349.0
2020-05-15 15:20:00,91.34,91.34,91.3,91.3,13528.0,76.4852,76.4852,76.4517,76.4517,13528.0
2020-05-15 15:25:00,91.3,91.32,91.3,91.31,19267.0,76.4517,76.4684,76.4517,76.46,19267.0
2020-05-15 15:30:00,91.3,91.33,91.3,91.32,24033.0,76.4517,76.4768,76.4517,76.4684,24033.0
2020-05-15 15:35:00,91.33,91.33,91.28,91.32,47967.0,76.4768,76.4768,76.4349,76.4684,47967.0
2020-05-15 15:40:00,91.33,91.33,91.32,91.32,28329.0,76.4768,76.4768,76.4684,76.4684,28329.0
2020-05-15 15:45:00,91.33,91.34,91.32,91.33,86935.0,76.4768,76.4852,76.4684,76.4768,86935.0
2020-05-15 15:50:00,91.33,91.35,91.31,91.33,68986.0,76.4768,76.4935,76.46,76.4768,68986.0
2020-05-15 15:55:00,91.34,91.34,91.27,91.27,217224.0,76.4852,76.4852,76.4265,76.4265,217224.0
2020-05-18 09:30:00,91.49,91.49,91.33,91.42,50715.0,76.6108,76.6108,76.4768,76.5521,50715.0
2020-05-18 09:35:00,91.42,91.48,91.42,91.44,71466.0,76.5521,76.6024,76.5521,76.5689,71466.0
2020-05-18 09:40:00,91.45,91.5,91.44,91.49,19984.0,76.5773,76.6191,76.5689,76.6108,19984.0
2020-05-18 09:45:00,91.5,91.52,91.5,91.51,15456.0,76.6191,76.6359,76.6191,76.6275,15456.0
2020-05-18 09:50:00,91.5,91.5,91.45,91.45,37688.0,76.6191,76.6191,76.5773,76.5773,37688.0
2020-05-18 09:55:00,91.46,91.54,91.46,91.54,67640.0,76.5856,76.6526,76.5856,76.6526,67640.0
2020-05-18 10:00:00,91.55,91.56,91.54,91.56,101803.0,76.661,76.6694,76.6526,76.6694,101803.0
2020-05-18 10:05:00,91.56,91.56,91.51,91.52,21607.0,76.6694,76.6694,76.6275,76.6359,21607.0
2020-05-18 10:10:00,91.52,91.53,91.5,91.51,18223.0,76.6359,76.6443,76.6191,76.6275,18223.0
2020-05-18 10:15:00,91.5,91.52,91.48,91.49,27244.0,76.6191,76.6359,76.6024,76.6108,27244.0
2020-05-18 10:20:00,91.49,91.51,91.48,91.5,28367.0,76.6108,76.6275,76.6024,76.6191,28367.0
2020-05-18 10:25:00,91.5,91.51,91.49,91.49,22594.0,76.6191,76.6275,76.6108,76.6108,22594.0
2020-05-18 10:30:00,91.49,91.5,91.49,91.5,20465.0,76.6108,76.6191,76.6108,76.6191,20465.0
2020-05-18 10:35:00,91.5,91.52,91.49,91.51,72366.0,76.6191,76.6359,76.6108,76.6275,72366.0
2020-05-18 10:40:00,91.51,91.51,91.49,91.49,48897.0,76.6275,76.6275,76.6108,76.6108,48897.0
2020-05-18 10:45:00,91.49,91.5,91.49,91.5,21986.0,76.6108,76.6191,76.6108,76.6191,21986.0
2020-05-18 10:50:00,91.49,91.5,91.49,91.49,11652.0,76.6108,76.6191,76.6108,76.6108,11652.0
2020-05-18 10:55:00,91.49,91.5,91.46,91.46,19432.0,76.6108,76.6191,76.5856,76.5856,19432.0
2020-05-18 11:00:00,91.46,91.47,91.46,91.47,20980.0,76.5856,76.594,76.5856,76.594,20980.0
2020-05-18 11:05:00,91.47,91.47,91.46,91.47,20242.0,76.594,76.594,76.5856,76.594,20242.0
2020-05-18 11:10:00,91.47,91.48,91.46,91.47,33732.0,76.594,76.6024,76.5856,76.594,33732.0
2020-05-18 11:15:00,91.47,91.48,91.46,91.48,26347.0,76.594,76.6024,76.5856,76.6024,26347.0
2020-05-18 11:20:00,91.47,91.49,91.47,91.49,24547.0,76.594,76.6108,76.594,76.6108,24547.0
2020-05-18 11:25:00,91.5,91.5,91.49,91.49,16833.0,76.6191,76.6191,76.6108,76.6108,16833.0
2020-05-18 11:30:00,91.5,91.5,91.49,91.49,9316.0,76.6191,76.6191,76.6108,76.6108,9316.0
2020-05-18 11:35:00,91.5,91.5,91.47,91.47,20301.0,76.6191,76.6191,76.594,76.594,20301.0
2020-05-18 11:40:00,91.47,91.48,91.47,91.47,7327.0,76.594,76.6024,76.594,76.594,7327.0
2020-05-18 11:45:00,91.48,91.49,91.47,91.48,25497.0,76.6024,76.6108,76.594,76.6024,25497.0
2020-05-18 11:50:00,91.48,91.49,91.48,91.48,15884.0,76.6024,76.6108,76.6024,76.6024,15884.0
2020-05-18 11:55:00,91.48,91.5,91.48,91.5,12329.0,76.6024,76.6191,76.6024,76.6191,12329.0
2020-05-18 12:00:00,91.5,91.51,91.49,91.5,43275.0,76.6191,76.6275,76.6108,76.6191,43275.0
2020-05-18 12:05:00,91.51,91.52,91.5,91.52,28483.0,76.6275,76.6359,76.6191,76.6359,28483.0
2020-05-18 12:10:00,91.51,91.52,91.51,91.51,6245.0,76.6275,76.6359,76.6275,76.6275,6245.0
2020-05-18 12:15:00,91.52,91.52,91.51,91.52,11547.0,76.6359,76.6359,76.6275,76.6359,11547.0
2020-05-18 12:20:00,91.52,91.52,91.51,91.52,6653.0,76.6359,76.6359,76.6275,76.6359,6653.0
2020-05-18 12:25:00,91.51,91.52,91.51,91.52,17897.0,76.6275,76.6359,76.6275,76.6359,17897.0
2020-05-18 12:30:00,91.52,91.53,91.51,91.53,30712.0,76.6359,76.6443,76.6275,76.6443,30712.0
2020-05-18 12:35:00,91.53,91.53,91.52,91.52,54106.0,76.6443,76.6443,76.6359,76.6359,54106.0
2020-05-18 12:40:00,91.53,91.53,91.51,91.51,15766.0,76.6443,76.6443,76.6275,76.6275,15766.0
2020-05-18 12:45:00,91.51,91.52,91.51,91.51,5216.0,76.6275,76.6359,76.6275,76.6275,5216.0
2020-05-18 12:50:00,91.52,91.52,91.51,91.51,7862.0,76.6359,76.6359,76.6275,76.6275,7862.0
2020-05-18 12:55:00,91.52,91.52,91.51,91.52,8561.0,76.6359,76.6359,76.6275,76.6359,8561.0
2020-05-18 13:00:00,91.52,91.53,91.51,91.53,30645.0,76.6359,76.6443,76.6275,76.6443,30645.0
2020-05-18 13:05:00,91.53,91.54,91.52,91.53,23325.0,76.6443,76.6526,76.6359,76.6443,23325.0
2020-05-18 13:10:00,91.53,91.55,91.53,91.55,85543.0,76.6443,76.661,76.6443,76.661,85543.0
2020-05-18 13:15:00,91.54,91.55,91.54,91.55,20411.0,76.6526,76.661,76.6526,76.661,20411.0
2020-05-18 13:20:00,91.54,91.56,91.54,91.56,554714.0,76.6526,76.6694,76.6526,76.6694,554714.0
2020-05-18 13:25:00,91.56,91.57,91.55,91.56,19062.0,76.6694,76.6778,76.661,76.6694,19062.0
2020-05-18 13:30:00,91.56,91.57,91.56,91.56,18248.0,76.6694,76.6778,76.6694,76.6694,18248.0
2020-05-18 13:35:00,91.56,91.57,91.56,91.56,7548.0,76.6694,76.6778,76.6694,76.6694,7548.0
2020-05-18 13:40:00,91.57,91.57,91.56,91.56,16952.0,76.6778,76.6778,76.6694,76.6694,16952.0
2020-05-18 13:45:00,91.57,91.57,91.56,91.56,28509.0,76.6778,76.6778,76.6694,76.6694,28509.0
2020-05-18 13:50:00,91.57,91.57,91.56,91.56,21909.0,76.6778,76.6778,76.6694,76.6694,21909.0
2020-05-18 13:55:00,91.56,91.57,91.55,91.56,21826.0,76.6694,76.6778,76.661,76.6694,21826.0
2020-05-18 14:00:00,91.56,91.57,91.55,91.56,188220.0,76.6694,76.6778,76.661,76.6694,188220.0
2020-05-18 14:05:00,91.57,91.57,91.56,91.56,10109.0,76.6778,76.6778,76.6694,76.6694,10109.0
2020-05-18 14:10:00,91.57,91.57,91.56,91.57,20541.0,76.6778,76.6778,76.6694,76.6778,20541.0
2020-05-18 14:15:00,91.56,91.57,91.55,91.55,25142.0,76.6694,76.6778,76.661,76.661,25142.0
2020-05-18 14:20:00,91.56,91.56,91.55,91.56,20043.0,76.6694,76.6694,76.661,76.6694,20043.0
2020-05-18 14:25:00,91.56,91.56,91.55,91.56,9337.0,76.6694,76.6694,76.661,76.6694,9337.0
2020-05-18 14:30:00,91.56,91.56,91.52,91.53,61877.0,76.6694,76.6694,76.6359,76.6443,61877.0
2020-05-18 14:35:00,91.52,91.53,91.52,91.53,7671.0,76.6359,76.6443,76.6359,76.6443,7671.0
2020-05-18 14:40:00,91.52,91.53,91.51,91.52,8707.0,76.6359,76.6443,76.6275,76.6359,8707.0
2020-05-18 14:45:00,91.51,91.52,91.51,91.52,404935.0,76.6275,76.6359,76.6275,76.6359,404935.0
2020-05-18 14:50:00,91.52,91.53,91.51,91.53,48933.0,76.6359,76.6443,76.6275,76.6443,48933.0
2020-05-18 14:55:00,91.53,91.54,91.5,91.52,193482.0,76.6443,76.6526,76.6191,76.6359,193482.0
2020-05-18 15:00:00,91.52,91.54,91.51,91.54,83893.0,76.6359,76.6526,76.6275,76.6526,83893.0
2020-05-18 15:05:00,91.53,91.55,91.53,91.55,50107.0,76.6443,76.661,76.6443,76.661,50107.0
2020-05-18 15:10:00,91.55,91.56,91.54,91.56,48540.0,76.661,76.6694,76.6526,76.6694,48540.0
2020-05-18 15:15:00,91.56,91.57,91.55,91.57,92861.0,76.6694,76.6778,76.661,76.6778,92861.0
2020-05-18 15:20:00,91.56,91.57,91.56,91.56,57196.0,76.6694,76.6778,76.6694,76.6694,57196.0
2020-05-18 15:25:00,91.56,91.57,91.55,91.56,75458.0,76.6694,76.6778,76.661,76.6694,75458.0
2020-05-18 15:30:00,91.56,91.56,91.53,91.54,67026.0,76.6694,76.6694,76.6443,76.6526,67026.0
2020-05-18 15:35:00,91.54,91.54,91.53,91.54,69671.0,76.6526,76.6526,76.6443,76.6526,69671.0
2020-05-18 15:40:00,91.54,91.54,91.53,91.53,81704.0,76.6526,76.6526,76.6443,76.6443,81704.0
2020-05-18 15:45:00,91.54,91.55,91.53,91.54,81533.0,76.6526,76.661,76.6443,76.6526,81533.0
2020-05-18 15:50:00,91.55,91.56,91.54,91.56,78549.0,76.661,76.6694,76.6526,76.6694,78549.0
2020-05-18 15:55:00,91.56,91.59,91.55,91.57,114971.0,76.6694,76.6945,76.661,76.6778,114971.0
2020-05-19 09:30:00,91.65,91.67,91.53,91.57,30298.0,76.7447,76.7615,76.6443,76.6778,30298.0
2020-05-19 09:35:00,91.59,91.64,91.58,91.64,16208.0,76.6945,76.7364,76.6861,76.7364,16208.0
2020-05-19 09:40:00,91.64,91.64,91.6,91.64,12053.0,76.7364,76.7364,76.7029,76.7364,12053.0
2020-05-19 09:45:00,91.65,91.66,91.59,91.6,38734.0,76.7447,76.7531,76.6945,76.7029,38734.0
2020-05-19 09:50:00,91.6,91.61,91.57,91.57,33572.0,76.7029,76.7112,76.6778,76.6778,33572.0
2020-05-19 09:55:00,91.58,91.58,91.54,91.56,23843.0,76.6861,76.6861,76.6526,76.6694,23843.0
2020-05-19 10:00:00,91.56,91.57,91.56,91.56,26161.0,76.6694,76.6778,76.6694,76.6694,26161.0
2020-05-19 10:05:00,91.56,91.57,91.55,91.56,40932.0,76.6694,76.6778,76.661,76.6694,40932.0
2020-05-19 10:10:00,91.57,91.6,91.56,91.6,53337.0,76.6778,76.7029,76.6694,76.7029,53337.0
2020-05-19 10:15:00,91.59,91.6,91.58,91.6,30257.0,76.6945,76.7029,76.6861,76.7029,30257.0
2020-05-19 10:20:00,91.59,91.63,91.58,91.61,6112.0,76.6945,76.728,76.6861,76.7112,6112.0
2020-05-19 10:25:00,91.61,91.63,91.59,91.61,25945.0,76.7112,76.728,76.6945,76.7112,25945.0
2020-05-19 10:30:00,91.62,91.63,91.61,91.62,33676.0,76.7196,76.728,76.7112,76.7196,33676.0
2020-05-19 10:35:00,91.62,91.62,91.58,91.59,11520.0,76.7196,76.7196,76.6861,76.6945,11520.0
2020-05-19 10:40:00,91.59,91.59,91.57,91.58,12307.0,76.6945,76.6945,76.6778,76.6861,12307.0
2020-05-19 10:45:00,91.57,91.58,91.56,91.58,14782.0,76.6778,76.6861,76.6694,76.6861,14782.0
2020-05-19 10:50:00,91.58,91.59,91.57,91.59,18366.0,76.6861,76.6945,76.6778,76.6945,18366.0
2020-05-19 10:55:00,91.59,91.6,91.57,91.57,20246.0,76.6945,76.7029,76.6778,76.6778,20246.0
2020-05-19 11:00:00,91.58,91.59,91.57,91.58,14596.0,76.6861,76.6945,76.6778,76.6861,14596.0
2020-05-19 11:05:00,91.58,91.6,91.57,91.6,14027.0,76.6861,76.7029,76.6778,76.7029,14027.0
2020-05-19 11:10:00,91.59,91.6,91.58,91.59,16806.0,76.6945,76.7029,76.6861,76.6945,16806.0
2020-05-19 11:15:00,91.58,91.63,91.58,91.63,38154.0,76.6861,76.728,76.6861,76.728,38154.0
2020-05-19 11:20:00,91.63,91.66,91.63,91.64,17299.0,76.728,76.7531,76.728,76.7364,17299.0
2020-05-19 11:25:00,91.64,91.65,91.62,91.63,26374.0,76.7364,76.7447,76.7196,76.728,26374.0
2020-05-19 11:30:00,91.63,91.66,91.63,91.66,37175.0,76.728,76.7531,76.728,76.7531,37175.0
2020-05-19 11:35:00,91.66,91.66,91.65,91.65,7786.0,76.7531,76.7531,76.7447,76.7447,7786.0
2020-05-19 11:40:00,91.66,91.66,91.63,91.64,15289.0,76.7531,76.7531,76.728,76.7364,15289.0
2020-05-19 11:45:00,91.64,91.64,91.63,91.64,49350.0,76.7364,76.7364,76.728,76.7364,49350.0
2020-05-19 11:50:00,91.64,91.65,91.63,91.64,21409.0,76.7364,76.7447,76.728,76.7364,21409.0
2020-05-19 11:55:00,91.65,91.65,91.64,91.65,18737.0,76.7447,76.7447,76.7364,76.7447,18737.0
2020-05-19 12:00:00,91.65,91.65,91.64,91.65,9267.0,76.7447,76.7447,76.7364,76.7447,9267.0
2020-05-19 12:05:00,91.65,91.66,91.64,91.66,17861.0,76.7447,76.7531,76.7364,76.7531,17861.0
2020-05-19 12:10:00,91.66,91.68,91.65,91.68,49414.0,76.7531,76.7699,76.7447,76.7699,49414.0
2020-05-19 12:15:00,91.68,91.68,91.67,91.68,10234.0,76.7699,76.7699,76.7615,76.7699,10234.0
2020-05-19 12:20:00,91.68,91.69,91.66,91.67,51203.0,76.7699,76.7782,76.7531,76.7615,51203.0
2020-05-19 12:25:00,91.66,91.66,91.65,91.66,7812.0,76.7531,76.7531,76.7447,76.7531,7812.0
2020-05-19 12:30:00,91.66,91.67,91.65,91.67,62989.0,76.7531,76.7615,76.7447,76.7615,62989.0
2020-05-19 12:35:00,91.67,91.67,91.66,91.66,5653.0,76.7615,76.7615,76.7531,76.7531,5653.0
2020-05-19 12:40:00,91.67,91.72,91.66,91.72,293482.0,76.7615,76.8034,76.7531,76.8034,293482.0
2020-05-19 12:45:00,91.72,91.73,91.71,91.73,14275.0,76.8034,76.8117,76.795,76.8117,14275.0
2020-05-19 12:50:00,91.73,91.73,91.71,91.72,12238.0,76.8117,76.8117,76.795,76.8034,12238.0
2020-05-19 12:55:00,91.73,91.73,91.71,91.72,14548.0,76.8117,76.8117,76.795,76.8034,14548.0
2020-05-19 13:00:00,91.72,91.72,91.71,91.72,3722.0,76.8034,76.8034,76.795,76.8034,3722.0
2020-05-19 13:05:00,91.72,91.72,91.71,91.72,8969.0,76.8034,76.8034,76.795,76.8034,8969.0
2020-05-19 13:10:00,91.72,91.72,91.71,91.72,12834.0,76.8034,76.8034,76.795,76.8034,12834.0
2020-05-19 13:15:00,91.72,91.72,91.71,91.72,13353.0,76.8034,76.8034,76.795,76.8034,13353.0
2020-05-19 13:20:00,91.72,91.72,91.71,91.72,11916.0,76.8034,76.8034,76.795,76.8034,11916.0
2020-05-19 13:25:00,91.73,91.75,91.72,91.75,39601.0,76.8117,76.8285,76.8034,76.8285,39601.0
2020-05-19 13:30:00,91.75,91.77,91.74,91.76,24970.0,76.8285,76.8452,76.8201,76.8369,24970.0
2020-05-19 13:35:00,91.76,91.76,91.75,91.76,4835.0,76.8369,76.8369,76.8285,76.8369,4835.0
2020-05-19 13:40:00,91.76,91.76,91.75,91.76,33263.0,76.8369,76.8369,76.8285,76.8369,33263.0
2020-05-19 13:45:00,91.76,91.77,91.74,91.75,54608.0,76.8369,76.8452,76.8201,76.8285,54608.0
2020-05-19 13:50:00,91.75,91.77,91.74,91.77,27323.0,76.8285,76.8452,76.8201,76.8452,27323.0
2020-05-19 13:55:00,91.76,91.77,91.76,91.77,3734.0,76.8369,76.8452,76.8369,76.8452,3734.0
2020-05-19 14:00:00,91.77,91.78,91.76,91.78,8814.0,76.8452,76.8536,76.8369,76.8536,8814.0
2020-05-19 14:05:00,91.78,91.8,91.77,91.79,27042.0,76.8536,76.8703,76.8452,76.862,27042.0
2020-05-19 14:10:00,91.8,91.8,91.79,91.79,23145.0,76.8703,76.8703,76.862,76.862,23145.0
2020-05-19 14:15:00,91.79,91.8,91.79,91.79,8024.0,76.862,76.8703,76.862,76.862,8024.0
2020-05-19 14:20:00,91.8,91.82,91.79,91.82,17836.0,76.8703,76.8871,76.862,76.8871,17836.0
2020-05-19 14:25:00,91.82,91.82,91.8,91.8,10159.0,76.8871,76.8871,76.8703,76.8703,10159.0
2020-05-19 14:30:00,91.81,91.82,91.8,91.81,19241.0,76.8787,76.8871,76.8703,76.8787,19241.0
2020-05-19 14:35:00,91.81,91.82,91.81,91.81,19834.0,76.8787,76.8871,76.8787,76.8787,19834.0
2020-05-19 14:40:00,91.81,91.83,91.81,91.83,40078.0,76.8787,76.8955,76.8787,76.8955,40078.0
2020-05-19 14:45:00,91.83,91.84,91.82,91.84,59687.0,76.8955,76.9038,76.8871,76.9038,59687.0
2020-05-19 14:50:00,91.84,91.86,91.84,91.86,124020.0,76.9038,76.9206,76.9038,76.9206,124020.0
2020-05-19 14:55:00,91.86,91.87,91.8,91.81,37235.0,76.9206,76.929,76.8703,76.8787,37235.0
2020-05-19 15:00:00,91.81,91.86,91.81,91.86,30827.0,76.8787,76.9206,76.8787,76.9206,30827.0
2020-05-19 15:05:00,91.86,91.88,91.85,91.88,35764.0,76.9206,76.9373,76.9122,76.9373,35764.0
2020-05-19 15:10:00,91.88,91.91,91.87,91.9,27505.0,76.9373,76.9625,76.929,76.9541,27505.0
2020-05-19 15:15:00,91.9,91.91,91.89,91.9,22264.0,76.9541,76.9625,76.9457,76.9541,22264.0
2020-05-19 15:20:00,91.91,91.91,91.88,91.89,18914.0,76.9625,76.9625,76.9373,76.9457,18914.0
2020-05-19 15:25:00,91.89,91.9,91.88,91.9,34570.0,76.9457,76.9541,76.9373,76.9541,34570.0
2020-05-19 15:30:00,91.9,91.9,91.88,91.89,32368.0,76.9541,76.9541,76.9373,76.9457,32368.0
2020-05-19 15:35:00,91.9,91.9,91.82,91.83,40136.0,76.9541,76.9541,76.8871,76.8955,40136.0
2020-05-19 15:40:00,91.83,91.87,91.83,91.87,53962.0,76.8955,76.929,76.8955,76.929,53962.0
2020-05-19 15:45:00,91.87,91.9,91.87,91.9,55460.0,76.929,76.9541,76.929,76.9541,55460.0
2020-05-19 15:50:00,91.9,91.9,91.88,91.9,56763.0,76.9541,76.9541,76.9373,76.9541,56763.0
2020-05-19 15:55:00,91.9,91.9,91.79,91.79,114581.0,76.9541,76.9541,76.862,76.862,114581.0
2020-05-20 09:30:00,92.01,92.12,91.93,91.96,47133.0,77.0462,77.1383,76.9792,77.0043,47133.0
2020-05-20 09:35:00,91.96,91.97,91.93,91.97,38496.0,77.0043,77.0127,76.9792,77.0127,38496.0
2020-05-20 09:40:00,91.97,92.0,91.96,92.0,120264.0,77.0127,77.0378,77.0043,77.0378,120264.0
2020-05-20 09:45:00,92.0,92.02,91.97,92.02,134778.0,77.0378,77.0546,77.0127,77.0546,134778.0
2020-05-20 09:50:00,92.02,92.07,92.02,92.06,29999.0,77.0546,77.0964,77.0546,77.0881,29999.0
2020-05-20 09:55:00,92.05,92.07,92.05,92.06,23782.0,77.0797,77.0964,77.0797,77.0881,23782.0
2020-05-20 10:00:00,92.06,92.11,92.06,92.1,18726.0,77.0881,77.1299,77.0881,77.1216,18726.0
2020-05-20 10:05:00,92.09,92.1,92.08,92.09,15793.0,77.1132,77.1216,77.1048,77.1132,15793.0
2020-05-20 10:10:00,92.09,92.1,92.05,92.08,85207.0,77.1132,77.1216,77.0797,77.1048,85207.0
2020-05-20 10:15:00,92.07,92.1,92.07,92.1,14926.0,77.0964,77.1216,77.0964,77.1216,14926.0
2020-05-20 10:20:00,92.09,92.1,92.07,92.08,43120.0,77.1132,77.1216,77.0964,77.1048,43120.0
2020-05-20 10:25:00,92.07,92.08,92.06,92.08,63427.0,77.0964,77.1048,77.0881,77.1048,63427.0
2020-05-20 10:30:00,92.08,92.08,92.05,92.07,411991.0,77.1048,77.1048,77.0797,77.0964,411991.0
2020-05-20 10:35:00,92.07,92.1,92.07,92.08,36214.0,77.0964,77.1216,77.0964,77.1048,36214.0
2020-05-20 10:40:00,92.08,92.09,92.07,92.09,24668.0,77.1048,77.1132,77.0964,77.1132,24668.0
2020-05-20 10:45:00,92.09,92.09,92.07,92.09,23157.0,77.1132,77.1132,77.0964,77.1132,23157.0
2020-05-20 10:50:00,92.09,92.11,92.08,92.11,37976.0,77.1132,77.1299,77.1048,77.1299,37976.0
2020-05-20 10:55:00,92.1,92.11,92.09,92.09,22090.0,77.1216,77.1299,77.1132,77.1132,22090.0
2020-05-20 11:00:00,92.09,92.1,92.09,92.09,8900.0,77.1132,77.1216,77.1132,77.1132,8900.0
2020-05-20 11:05:00,92.09,92.1,92.08,92.09,41953.0,77.1132,77.1216,77.1048,77.1132,41953.0
2020-05-20 11:10:00,92.08,92.1,92.08,92.1,19323.0,77.1048,77.1216,77.1048,77.1216,19323.0
2020-05-20 11:15:00,92.11,92.12,92.1,92.12,42878.0,77.1299,77.1383,77.1216,77.1383,42878.0
2020-05-20 11:20:00,92.12,92.15,92.11,92.15,36072.0,77.1383,77.1634,77.1299,77.1634,36072.0
2020-05-20 11:25:00,92.15,92.19,92.14,92.19,46983.0,77.1634,77.1969,77.155,77.1969,46983.0
2020-05-20 11:30:00,92.19,92.19,92.18,92.18,33281.0,77.1969,77.1969,77.1885,77.1885,33281.0
2020-05-20 11:35:00,92.18,92.19,92.18,92.19,11317.0,77.1885,77.1969,77.1885,77.1969,11317.0
2020-05-20 11:40:00,92.19,92.2,92.18,92.2,26310.0,77.1969,77.2053,77.1885,77.2053,26310.0
2020-05-20 11:45:00,92.19,92.24,92.19,92.24,42481.0,77.1969,77.2388,77.1969,77.2388,42481.0
2020-05-20 11:50:00,92.23,92.24,92.22,92.24,24458.0,77.2304,77.2388,77.222,77.2388,24458.0
2020-05-20 11:55:00,92.24,92.24,92.23,92.24,22074.0,77.2388,77.2388,77.2304,77.2388,22074.0
2020-05-20 12:00:00,92.24,92.24,92.23,92.23,46094.0,77.2388,77.2388,77.2304,77.2304,46094.0
2020-05-20 12:05:00,92.23,92.24,92.23,92.23,7995.0,77.2304,77.2388,77.2304,77.2304,7995.0
2020-05-20 12:10:00,92.23,92.24,92.21,92.23,23239.0,77.2304,77.2388,77.2137,77.2304,23239.0
2020-05-20 12:15:00,92.23,92.25,92.23,92.23,51348.0,77.2304,77.2472,77.2304,77.2304,51348.0
2020-05-20 12:20:00,92.23,92.24,92.21,92.22,28046.0,77.2304,77.2388,77.2137,77.222,28046.0
2020-05-20 12:25:00,92.22,92.22,92.2,92.2,27944.0,77.222,77.222,77.2053,77.2053,27944.0
2020-05-20 12:30:00,92.2,92.21,92.2,92.2,14666.0,77.2053,77.2137,77.2053,77.2053,14666.0
2020-05-20 12:35:00,92.21,92.21,92.2,92.2,7649.0,77.2137,77.2137,77.2053,77.2053,7649.0
2020-05-20 12:40:00,92.2,92.21,92.18,92.18,26760.0,77.2053,77.2137,77.1885,77.1885,26760.0
2020-05-20 12:45:00,92.19,92.22,92.18,92.22,45945.0,77.1969,77.222,77.1885,77.222,45945.0
2020-05-20 12:50:00,92.22,92.22,92.21,92.22,5009.0,77.222,77.222,77.2137,77.222,5009.0
2020-05-20 12:55:00,92.21,92.23,92.21,92.23,17505.0,77.2137,77.2304,77.2137,77.2304,17505.0
2020-05-20 13:00:00,92.23,92.27,92.22,92.27,41294.0,77.2304,77.2639,77.222,77.2639,41294.0
2020-05-20 13:05:00,92.27,92.28,92.24,92.24,18980.0,77.2639,77.2723,77.2388,77.2388,18980.0
2020-05-20 13:10:00,92.24,92.26,92.24,92.25,36045.0,77.2388,77.2555,77.2388,77.2472,36045.0
2020-05-20 13:15:00,92.25,92.26,92.24,92.25,96384.0,77.2472,77.2555,77.2388,77.2472,96384.0
2020-05-20 13:20:00,92.26,92.26,92.24,92.26,40533.0,77.2555,77.2555,77.2388,77.2555,40533.0
2020-05-20 13:25:00,92.26,92.31,92.25,92.3,66101.0,77.2555,77.2974,77.2472,77.289,66101.0
2020-05-20 13:30:00,92.3,92.33,92.3,92.33,23683.0,77.289,77.3141,77.289,77.3141,23683.0
2020-05-20 13:35:00,92.33,92.37,92.32,92.37,17611.0,77.3141,77.3476,77.3058,77.3476,17611.0
2020-05-20 13:40:00,92.37,92.37,92.35,92.35,9463.0,77.3476,77.3476,77.3309,77.3309,9463.0
2020-05-20 13:45:00,92.35,92.35,92.31,92.31,21681.0,77.3309,77.3309,77.2974,77.2974,21681.0
2020-05-20 13:50:00,92.31,92.32,92.3,92.3,20735.0,77.2974,77.3058,77.289,77.289,20735.0
2020-05-20 13:55:00,92.31,92.31,92.3,92.31,10267.0,77.2974,77.2974,77.289,77.2974,10267.0
2020-05-20 14:00:00,92.31,92.36,92.3,92.36,171255.0,77.2974,77.3393,77.289,77.3393,171255.0
2020-05-20 14:05:00,92.36,92.38,92.33,92.34,36579.0,77.3393,77.356,77.3141,77.3225,36579.0
2020-05-20 14:10:00,92.34,92.35,92.33,92.34,24719.0,77.3225,77.3309,77.3141,77.3225,24719.0
2020-05-20 14:15:00,92.33,92.35,92.32,92.34,16905.0,77.3141,77.3309,77.3058,77.3225,16905.0
2020-05-20 14:20:00,92.35,92.38,92.34,92.38,39851.0,77.3309,77.356,77.3225,77.356,39851.0
2020-05-20 14:25:00,92.38,92.38,92.36,92.36,18201.0,77.356,77.356,77.3393,77.3393,18201.0
2020-05-20 14:30:00,92.37,92.37,92.36,92.37,14397.0,77.3476,77.3476,77.3393,77.3476,14397.0
2020-05-20 14:35:00,92.36,92.36,92.34,92.34,6463.0,77.3393,77.3393,77.3225,77.3225,6463.0
2020-05-20 14:40:00,92.35,92.35,92.34,92.34,12362.0,77.3309,77.3309,77.3225,77.3225,12362.0
2020-05-20 14:45:00,92.35,92.35,92.34,92.34,8748.0,77.3309,77.3309,77.3225,77.3225,8748.0
2020-05-20 14:50:00,92.34,92.35,92.33,92.34,41183.0,77.3225,77.3309,77.3141,77.3225,41183.0
2020-05-20 14:55:00,92.34,92.38,92.34,92.38,56374.0,77.3225,77.356,77.3225,77.356,56374.0
2020-05-20 15:00:00,92.38,92.39,92.35,92.36,24346.0,77.356,77.3644,77.3309,77.3393,24346.0
2020-05-20 15:05:00,92.35,92.36,92.33,92.34,7589.0,77.3309,77.3393,77.3141,77.3225,7589.0
2020-05-20 15:10:00,92.34,92.35,92.33,92.34,27998.0,77.3225,77.3309,77.3141,77.3225,27998.0
2020-05-20 15:15:00,92.33,92.35,92.33,92.34,42481.0,77.3141,77.3309,77.3141,77.3225,42481.0
2020-05-20 15:20:00,92.34,92.35,92.34,92.34,74489.0,77.3225,77.3309,77.3225,77.3225,74489.0
2020-05-20 15:25:00,92.34,92.36,92.34,92.34,50267.0,77.3225,77.3393,77.3225,77.3225,50267.0
2020-05-20 15:30:00,92.34,92.36,92.32,92.36,48025.0,77.3225,77.3393,77.3058,77.3393,48025.0
2020-05-20 15:35:00,92.35,92.37,92.35,92.35,39014.0,77.3309,77.3476,77.3309,77.3309,39014.0
2020-05-20 15:40:00,92.36,92.4,92.35,92.4,48046.0,77.3393,77.3728,77.3309,77.3728,48046.0
2020-05-20 15:45:00,92.39,92.4,92.35,92.35,50979.0,77.3644,77.3728,77.3309,77.3309,50979.0
2020-05-20 15:50:00,92.34,92.36,92.32,92.33,58497.0,77.3225,77.3393,77.3058,77.3141,58497.0
2020-05-20 15:55:00,92.33,92.34,92.27,92.33,103531.0,77.3141,77.3225,77.2639,77.3141,103531.0
2020-05-21 09:30:00,92.55,92.59,92.53,92.54,37279.0,77.4984,77.5319,77.4816,77.49,37279.0
2020-05-21 09:35:00,92.53,92.55,92.52,92.54,29411.0,77.4816,77.4984,77.4732,77.49,29411.0
2020-05-21 09:40:00,92.54,92.54,92.5,92.5,10968.0,77.49,77.49,77.4565,77.4565,10968.0
2020-05-21 09:45:00,92.51,92.53,92.5,92.52,18397.0,77.4649,77.4816,77.4565,77.4732,18397.0
2020-05-21 09:50:00,92.52,92.53,92.51,92.51,12398.0,77.4732,77.4816,77.4649,77.4649,12398.0
2020-05-21 09:55:00,92.52,92.52,92.5,92.52,46348.0,77.4732,77.4732,77.4565,77.4732,46348.0
2020-05-21 10:00:00,92.51,92.53,92.51,92.53,25742.0,77.4649,77.4816,77.4649,77.4816,25742.0
2020-05-21 10:05:00,92.52,92.52,92.49,92.51,14924.0,77.4732,77.4732,77.4481,77.4649,14924.0
2020-05-21 10:10:00,92.51,92.53,92.48,92.52,5122.0,77.4649,77.4816,77.4398,77.4732,5122.0
2020-05-21 10:15:00,92.51,92.52,92.48,92.48,45374.0,77.4649,77.4732,77.4398,77.4398,45374.0
2020-05-21 10:20:00,92.48,92.52,92.48,92.51,5609.0,77.4398,77.4732,77.4398,77.4649,5609.0
2020-05-21 10:25:00,92.52,92.53,92.49,92.53,22025.0,77.4732,77.4816,77.4481,77.4816,22025.0
2020-05-21 10:30:00,92.52,92.53,92.49,92.51,8752.0,77.4732,77.4816,77.4481,77.4649,8752.0
2020-05-21 10:35:00,92.5,92.51,92.5,92.51,30126.0,77.4565,77.4649,77.4565,77.4649,30126.0
2020-05-21 10:40:00,92.51,92.51,92.5,92.5,50706.0,77.4649,77.4649,77.4565,77.4565,50706.0
2020-05-21 10:45:00,92.51,92.51,92.48,92.51,44522.0,77.4649,77.4649,77.4398,77.4649,44522.0
2020-05-21 10:50:00,92.51,92.51,92.5,92.51,6827.0,77.4649,77.4649,77.4565,77.4649,6827.0
2020-05-21 10:55:00,92.5,92.51,92.5,92.51,29268.0,77.4565,77.4649,77.4565,77.4649,29268.0
2020-05-21 11:00:00,92.5,92.51,92.48,92.49,14766.0,77.4565,77.4649,77.4398,77.4481,14766.0
2020-05-21 11:05:00,92.5,92.51,92.49,92.51,27200.0,77.4565,77.4649,77.4481,77.4649,27200.0
2020-05-21 11:10:00,92.51,92.51,92.5,92.5,17983.0,77.4649,77.4649,77.4565,77.4565,17983.0
2020-05-21 11:15:00,92.51,92.51,92.48,92.48,13996.0,77.4649,77.4649,77.4398,77.4398,13996.0
2020-05-21 11:20:00,92.48,92.5,92.47,92.5,16115.0,77.4398,77.4565,77.4314,77.4565,16115.0
2020-05-21 11:25:00,92.5,92.5,92.49,92.5,21071.0,77.4565,77.4565,77.4481,77.4565,21071.0
2020-05-21 11:30:00,92.5,92.5,92.49,92.5,24534.0,77.4565,77.4565,77.4481,77.4565,24534.0
2020-05-21 11:35:00,92.5,92.51,92.49,92.5,28832.0,77.4565,77.4649,77.4481,77.4565,28832.0
2020-05-21 11:40:00,92.51,92.51,92.49,92.5,29288.0,77.4649,77.4649,77.4481,77.4565,29288.0
2020-05-21 11:45:00,92.49,92.51,92.49,92.5,33700.0,77.4481,77.4649,77.4481,77.4565,33700.0
2020-05-21 11:50:00,92.5,92.53,92.5,92.52,108082.0,77.4565,77.4816,77.4565,77.4732,108082.0
2020-05-21 11:55:00,92.52,92.52,92.49,92.49,23236.0,77.4732,77.4732,77.4481,77.4481,23236.0
2020-05-21 12:00:00,92.5,92.52,92.49,92.5,26111.0,77.4565,77.4732,77.4481,77.4565,26111.0
2020-05-21 12:05:00,92.51,92.51,92.5,92.51,42354.0,77.4649,77.4649,77.4565,77.4649,42354.0
2020-05-21 12:10:00,92.51,92.51,92.49,92.5,8122.0,77.4649,77.4649,77.4481,77.4565,8122.0
2020-05-21 12:15:00,92.5,92.5,92.49,92.5,5109.0,77.4565,77.4565,77.4481,77.4565,5109.0
2020-05-21 12:20:00,92.5,92.5,92.49,92.5,35141.0,77.4565,77.4565,77.4481,77.4565,35141.0
2020-05-21 12:25:00,92.49,92.5,92.49,92.5,9081.0,77.4481,77.4565,77.4481,77.4565,9081.0
2020-05-21 12:30:00,92.49,92.5,92.48,92.48,10269.0,77.4481,77.4565,77.4398,77.4398,10269.0
2020-05-21 12:35:00,92.49,92.49,92.46,92.47,8628.0,77.4481,77.4481,77.423,77.4314,8628.0
2020-05-21 12:40:00,92.46,92.5,92.46,92.5,134984.0,77.423,77.4565,77.423,77.4565,134984.0
2020-05-21 12:45:00,92.49,92.5,92.49,92.5,4353.0,77.4481,77.4565,77.4481,77.4565,4353.0
2020-05-21 12:50:00,92.5,92.51,92.49,92.51,20429.0,77.4565,77.4649,77.4481,77.4649,20429.0
2020-05-21 12:55:00,92.51,92.52,92.5,92.52,7771.0,77.4649,77.4732,77.4565,77.4732,7771.0
2020-05-21 13:00:00,92.52,92.52,92.47,92.49,32823.0,77.4732,77.4732,77.4314,77.4481,32823.0
2020-05-21 13:05:00,92.48,92.49,92.47,92.48,8100.0,77.4398,77.4481,77.4314,77.4398,8100.0
2020-05-21 13:10:00,92.48,92.49,92.48,92.48,37046.0,77.4398,77.4481,77.4398,77.4398,37046.0
2020-05-21 13:15:00,92.48,92.49,92.48,92.49,28188.0,77.4398,77.4481,77.4398,77.4481,28188.0
2020-05-21 13:20:00,92.49,92.49,92.48,92.48,651.0,77.4481,77.4481,77.4398,77.4398,651.0
2020-05-21 13:25:00,92.49,92.49,92.46,92.47,20504.0,77.4481,77.4481,77.423,77.4314,20504.0
2020-05-21 13:30:00,92.47,92.47,92.45,92.45,13628.0,77.4314,77.4314,77.4146,77.4146,13628.0
2020-05-21 13:35:00,92.46,92.47,92.45,92.45,9550.0,77.423,77.4314,77.4146,77.4146,9550.0
2020-05-21 13:40:00,92.46,92.49,92.45,92.48,26901.0,77.423,77.4481,77.4146,77.4398,26901.0
2020-05-21 13:45:00,92.48,92.49,92.48,92.48,9981.0,77.4398,77.4481,77.4398,77.4398,9981.0
2020-05-21 13:50:00,92.48,92.49,92.48,92.48,23390.0,77.4398,77.4481,77.4398,77.4398,23390.0
2020-05-21 13:55:00,92.48,92.49,92.48,92.48,2733.0,77.4398,77.4481,77.4398,77.4398,2733.0
2020-05-21 14:00:00,92.48,92.5,92.48,92.48,11002.0,77.4398,77.4565,77.4398,77.4398,11002.0
2020-05-21 14:05:00,92.48,92.49,92.48,92.48,4093.0,77.4398,77.4481,77.4398,77.4398,4093.0
2020-05-21 14:10:00,92.49,92.49,92.48,92.48,10241.0,77.4481,77.4481,77.4398,77.4398,10241.0
2020-05-21 14:15:00,92.48,92.49,92.48,92.48,32669.0,77.4398,77.4481,77.4398,77.4398,32669.0
2020-05-21 14:20:00,92.49,92.5,92.48,92.5,18664.0,77.4481,77.4565,77.4398,77.4565,18664.0
2020-05-21 14:25:00,92.5,92.5,92.48,92.48,12589.0,77.4565,77.4565,77.4398,77.4398,12589.0
2020-05-21 14:30:00,92.48,92.49,92.48,92.48,5317.0,77.4398,77.4481,77.4398,77.4398,5317.0
2020-05-21 14:35:00,92.48,92.49,92.45,92.45,14480.0,77.4398,77.4481,77.4146,77.4146,14480.0
2020-05-21 14:40:00,92.45,92.46,92.45,92.45,10409.0,77.4146,77.423,77.4146,77.4146,10409.0
2020-05-21 14:45:00,92.45,92.46,92.4,92.41,36816.0,77.4146,77.423,77.3728,77.3811,36816.0
2020-05-21 14:50:00,92.41,92.43,92.41,92.42,9422.0,77.3811,77.3979,77.3811,77.3895,9422.0
2020-05-21 14:55:00,92.41,92.41,92.4,92.41,8391.0,77.3811,77.3811,77.3728,77.3811,8391.0
2020-05-21 15:00:00,92.41,92.42,92.4,92.4,55666.0,77.3811,77.3895,77.3728,77.3728,55666.0
2020-05-21 15:05:00,92.41,92.41,92.38,92.4,61552.0,77.3811,77.3811,77.356,77.3728,61552.0
2020-05-21 15:10:00,92.41,92.41,92.4,92.41,26063.0,77.3811,77.3811,77.3728,77.3811,26063.0
2020-05-21 15:15:00,92.41,92.41,92.4,92.41,60362.0,77.3811,77.3811,77.3728,77.3811,60362.0
2020-05-21 15:20:00,92.4,92.42,92.39,92.39,72322.0,77.3728,77.3895,77.3644,77.3644,72322.0
2020-05-21 15:25:00,92.39,92.4,92.39,92.4,14097.0,77.3644,77.3728,77.3644,77.3728,14097.0
2020-05-21 15:30:00,92.4,92.4,92.35,92.37,21120.0,77.3728,77.3728,77.3309,77.3476,21120.0
2020-05-21 15:35:00,92.37,92.37,92.36,92.36,20800.0,77.3476,77.3476,77.3393,77.3393,20800.0
2020-05-21 15:40:00,92.36,92.37,92.35,92.36,83251.0,77.3393,77.3476,77.3309,77.3393,83251.0
2020-05-21 15:45:00,92.37,92.39,92.36,92.39,45544.0,77.3476,77.3644,77.3393,77.3644,45544.0
2020-05-21 15:50:00,92.39,92.4,92.38,92.39,18308.0,77.3644,77.3728,77.356,77.3644,18308.0
2020-05-21 15:55:00,92.4,92.41,92.36,92.39,75397.0,77.3728,77.3811,77.3393,77.3644,75397.0
2020-05-22 09:30:00,92.48,92.53,92.42,92.43,31108.0,77.4398,77.4816,77.3895,77.3979,31108.0
2020-05-22 09:35:00,92.42,92.45,92.4,92.44,41937.0,77.3895,77.4146,77.3728,77.4063,41937.0
2020-05-22 09:40:00,92.44,92.46,92.42,92.43,28312.0,77.4063,77.423,77.3895,77.3979,28312.0
2020-05-22 09:45:00,92.42,92.43,92.41,92.42,33790.0,77.3895,77.3979,77.3811,77.3895,33790.0
2020-05-22 09:50:00,92.42,92.44,92.41,92.43,42902.0,77.3895,77.4063,77.3811,77.3979,42902.0
2020-05-22 09:55:00,92.43,92.43,92.38,92.39,68768.0,77.3979,77.3979,77.356,77.3644,68768.0
2020-05-22 10:00:00,92.4,92.42,92.39,92.42,56862.0,77.3728,77.3895,77.3644,77.3895,56862.0
2020-05-22 10:05:00,92.42,92.42,92.4,92.41,86485.0,77.3895,77.3895,77.3728,77.3811,86485.0
2020-05-22 10:10:00,92.4,92.41,92.38,92.39,48350.0,77.3728,77.3811,77.356,77.3644,48350.0
2020-05-22 10:15:00,92.38,92.39,92.35,92.38,57053.0,77.356,77.3644,77.3309,77.356,57053.0
2020-05-22 10:20:00,92.38,92.38,92.37,92.38,15694.0,77.356,77.356,77.3476,77.356,15694.0
2020-05-22 10:25:00,92.37,92.4,92.37,92.39,34174.0,77.3476,77.3728,77.3476,77.3644,34174.0
2020-05-22 10:30:00,92.39,92.4,92.38,92.4,27013.0,77.3644,77.3728,77.356,77.3728,27013.0
2020-05-22 10:35:00,92.4,92.4,92.35,92.36,30568.0,77.3728,77.3728,77.3309,77.3393,30568.0
2020-05-22 10:40:00,92.36,92.36,92.32,92.33,18938.0,77.3393,77.3393,77.3058,77.3141,18938.0
2020-05-22 10:45:00,92.33,92.33,92.32,92.33,4201.0,77.3141,77.3141,77.3058,77.3141,4201.0
2020-05-22 10:50:00,92.33,92.33,92.32,92.33,11660.0,77.3141,77.3141,77.3058,77.3141,11660.0
2020-05-22 10:55:00,92.33,92.33,92.32,92.33,18955.0,77.3141,77.3141,77.3058,77.3141,18955.0
2020-05-22 11:00:00,92.33,92.34,92.32,92.34,55692.0,77.3141,77.3225,77.3058,77.3225,55692.0
2020-05-22 11:05:00,92.34,92.35,92.33,92.34,40785.0,77.3225,77.3309,77.3141,77.3225,40785.0
2020-05-22 11:10:00,92.34,92.35,92.34,92.34,24925.0,77.3225,77.3309,77.3225,77.3225,24925.0
2020-05-22 11:15:00,92.34,92.35,92.29,92.3,49121.0,77.3225,77.3309,77.2807,77.289,49121.0
2020-05-22 11:20:00,92.29,92.3,92.29,92.3,99614.0,77.2807,77.289,77.2807,77.289,99614.0
2020-05-22 11:25:00,92.3,92.3,92.28,92.29,19105.0,77.289,77.289,77.2723,77.2807,19105.0
2020-05-22 11:30:00,92.28,92.33,92.28,92.32,52247.0,77.2723,77.3141,77.2723,77.3058,52247.0
2020-05-22 11:35:00,92.32,92.32,92.31,92.32,6352.0,77.3058,77.3058,77.2974,77.3058,6352.0
2020-05-22 11:40:00,92.32,92.32,92.31,92.31,14083.0,77.3058,77.3058,77.2974,77.2974,14083.0
2020-05-22 11:45:00,92.31,92.32,92.31,92.31,20244.0,77.2974,77.3058,77.2974,77.2974,20244.0
2020-05-22 11:50:00,92.31,92.32,92.31,92.32,15100.0,77.2974,77.3058,77.2974,77.3058,15100.0
2020-05-22 11:55:00,92.32,92.33,92.31,92.33,16225.0,77.3058,77.3141,77.2974,77.3141,16225.0
2020-05-22 12:00:00,92.33,92.34,92.32,92.33,31289.0,77.3141,77.3225,77.3058,77.3141,31289.0
2020-05-22 12:05:00,92.34,92.34,92.33,92.34,19105.0,77.3225,77.3225,77.3141,77.3225,19105.0
2020-05-22 12:10:00,92.34,92.34,92.32,92.33,45344.0,77.3225,77.3225,77.3058,77.3141,45344.0
2020-05-22 12:15:00,92.33,92.33,92.32,92.33,8293.0,77.3141,77.3141,77.3058,77.3141,8293.0
2020-05-22 12:20:00,92.32,92.33,92.31,92.32,18131.0,77.3058,77.3141,77.2974,77.3058,18131.0
2020-05-22 12:25:00,92.32,92.34,92.32,92.34,43205.0,77.3058,77.3225,77.3058,77.3225,43205.0
2020-05-22 12:30:00,92.33,92.35,92.33,92.34,17528.0,77.3141,77.3309,77.3141,77.3225,17528.0
2020-05-22 12:35:00,92.33,92.34,92.33,92.34,16236.0,77.3141,77.3225,77.3141,77.3225,16236.0
2020-05-22 12:40:00,92.34,92.34,92.33,92.34,5235.0,77.3225,77.3225,77.3141,77.3225,5235.0
2020-05-22 12:45:00,92.34,92.34,92.32,92.33,17917.0,77.3225,77.3225,77.3058,77.3141,17917.0
2020-05-22 12:50:00,92.33,92.33,92.3,92.3,26061.0,77.3141,77.3141,77.289,77.289,26061.0
2020-05-22 12:55:00,92.3,92.31,92.29,92.3,20751.0,77.289,77.2974,77.2807,77.289,20751.0
2020-05-22 13:00:00,92.3,92.3,92.28,92.28,38088.0,77.289,77.289,77.2723,77.2723,38088.0
2020-05-22 13:05:00,92.29,92.29,92.27,92.28,25934.0,77.2807,77.2807,77.2639,77.2723,25934.0
2020-05-22 13:10:00,92.28,92.31,92.27,92.31,75903.0,77.2723,77.2974,77.2639,77.2974,75903.0
2020-05-22 13:15:00,92.31,92.31,92.29,92.29,9758.0,77.2974,77.2974,77.2807,77.2807,9758.0
2020-05-22 13:20:00,92.3,92.3,92.28,92.29,8654.0,77.289,77.289,77.2723,77.2807,8654.0
2020-05-22 13:25:00,92.29,92.31,92.28,92.31,32164.0,77.2807,77.2974,77.2723,77.2974,32164.0
2020-05-22 13:30:00,92.31,92.31,92.3,92.31,3751.0,77.2974,77.2974,77.289,77.2974,3751.0
2020-05-22 13:35:00,92.31,92.33,92.3,92.33,50630.0,77.2974,77.3141,77.289,77.3141,50630.0
2020-05-22 13:40:00,92.32,92.33,92.32,92.33,10722.0,77.3058,77.3141,77.3058,77.3141,10722.0
2020-05-22 13:45:00,92.33,92.33,92.32,92.33,19229.0,77.3141,77.3141,77.3058,77.3141,19229.0
2020-05-22 13:50:00,92.32,92.33,92.31,92.31,4428.0,77.3058,77.3141,77.2974,77.2974,4428.0
2020-05-22 13:55:00,92.31,92.32,92.31,92.32,15007.0,77.2974,77.3058,77.2974,77.3058,15007.0
2020-05-22 14:00:00,92.31,92.32,92.31,92.32,7656.0,77.2974,77.3058,77.2974,77.3058,7656.0
2020-05-22 14:05:00,92.32,92.33,92.31,92.32,25821.0,77.3058,77.3141,77.2974,77.3058,25821.0
2020-05-22 14:10:00,92.33,92.33,92.32,92.33,3117.0,77.3141,77.3141,77.3058,77.3141,3117.0
2020-05-22 14:15:00,92.33,92.35,92.32,92.34,43034.0,77.3141,77.3309,77.3058,77.3225,43034.0
2020-05-22 14:20:00,92.33,92.34,92.33,92.34,6266.0,77.3141,77.3225,77.3141,77.3225,6266.0
2020-05-22 14:25:00,92.34,92.34,92.33,92.34,3493.0,77.3225,77.3225,77.3141,77.3225,3493.0
2020-05-22 14:30:00,92.34,92.34,92.33,92.34,6407.0,77.3225,77.3225,77.3141,77.3225,6407.0
2020-05-22 14:35:00,92.34,92.34,92.33,92.34,8590.0,77.3225,77.3225,77.3141,77.3225,8590.0
2020-05-22 14:40:00,92.33,92.35,92.33,92.35,29158.0,77.3141,77.3309,77.3141,77.3309,29158.0
2020-05-22 14:45:00,92.35,92.35,92.34,92.34,3086.0,77.3309,77.3309,77.3225,77.3225,3086.0
2020-05-22 14:50:00,92.34,92.35,92.34,92.35,5098.0,77.3225,77.3309,77.3225,77.3309,5098.0
2020-05-22 14:55:00,92.34,92.37,92.34,92.36,15913.0,77.3225,77.3476,77.3225,77.3393,15913.0
2020-05-22 15:00:00,92.37,92.37,92.34,92.35,15016.0,77.3476,77.3476,77.3225,77.3309,15016.0
2020-05-22 15:05:00,92.35,92.36,92.34,92.36,16746.0,77.3309,77.3393,77.3225,77.3393,16746.0
2020-05-22 15:10:00,92.36,92.36,92.35,92.36,9205.0,77.3393,77.3393,77.3309,77.3393,9205.0
2020-05-22 15:15:00,92.36,92.36,92.33,92.34,12996.0,77.3393,77.3393,77.3141,77.3225,12996.0
2020-05-22 15:20:00,92.34,92.34,92.33,92.34,15581.0,77.3225,77.3225,77.3141,77.3225,15581.0
2020-05-22 15:25:00,92.34,92.34,92.33,92.34,20220.0,77.3225,77.3225,77.3141,77.3225,20220.0
2020-05-22 15:30:00,92.34,92.35,92.33,92.35,33396.0,77.3225,77.3309,77.3141,77.3309,33396.0
2020-05-22 15:35:00,92.34,92.35,92.34,92.34,12002.0,77.3225,77.3309,77.3225,77.3225,12002.0
2020-05-22 15:40:00,92.34,92.35,92.34,92.35,22175.0,77.3225,77.3309,77.3225,77.3309,22175.0
2020-05-22 15:45:00,92.35,92.37,92.34,92.37,14950.0,77.3309,77.3476,77.3225,77.3476,14950.0
2020-05-22 15:50:00,92.37,92.37,92.35,92.37,23186.0,77.3476,77.3476,77.3309,77.3476,23186.0
2020-05-22 15:55:00,92.37,92.37,92.33,92.33,44602.0,77.3476,77.3476,77.3141,77.3141,44602.0
2020-05-26 09:30:00,92.64,92.67,92.58,92.61,73140.0,77.5737,77.5989,77.5235,77.5486,73140.0
2020-05-26 09:35:00,92.61,92.7,92.61,92.7,41158.0,77.5486,77.624,77.5486,77.624,41158.0
2020-05-26 09:40:00,92.71,92.72,92.69,92.7,32709.0,77.6323,77.6407,77.6156,77.624,32709.0
2020-05-26 09:45:00,92.7,92.72,92.7,92.71,225958.0,77.624,77.6407,77.624,77.6323,225958.0
2020-05-26 09:50:00,92.71,92.78,92.7,92.72,90522.0,77.6323,77.691,77.624,77.6407,90522.0
2020-05-26 09:55:00,92.72,92.73,92.7,92.71,13744.0,77.6407,77.6491,77.624,77.6323,13744.0
2020-05-26 10:00:00,92.71,92.71,92.67,92.68,18737.0,77.6323,77.6323,77.5989,77.6072,18737.0
2020-05-26 10:05:00,92.67,92.68,92.67,92.67,3620.0,77.5989,77.6072,77.5989,77.5989,3620.0
2020-05-26 10:10:00,92.67,92.7,92.67,92.69,22058.0,77.5989,77.624,77.5989,77.6156,22058.0
2020-05-26 10:15:00,92.69,92.7,92.67,92.68,31327.0,77.6156,77.624,77.5989,77.6072,31327.0
2020-05-26 10:20:00,92.68,92.7,92.67,92.7,96155.0,77.6072,77.624,77.5989,77.624,96155.0
2020-05-26 10:25:00,92.7,92.71,92.69,92.7,39660.0,77.624,77.6323,77.6156,77.624,39660.0
2020-05-26 10:30:00,92.69,92.7,92.69,92.69,33938.0,77.6156,77.624,77.6156,77.6156,33938.0
2020-05-26 10:35:00,92.7,92.72,92.69,92.72,21304.0,77.624,77.6407,77.6156,77.6407,21304.0
2020-05-26 10:40:00,92.72,92.73,92.71,92.73,23238.0,77.6407,77.6491,77.6323,77.6491,23238.0
2020-05-26 10:45:00,92.73,92.73,92.72,92.73,25299.0,77.6491,77.6491,77.6407,77.6491,25299.0
2020-05-26 10:50:00,92.73,92.75,92.73,92.74,30997.0,77.6491,77.6658,77.6491,77.6575,30997.0
2020-05-26 10:55:00,92.74,92.75,92.74,92.75,17261.0,77.6575,77.6658,77.6575,77.6658,17261.0
2020-05-26 11:00:00,92.75,92.75,92.73,92.73,14260.0,77.6658,77.6658,77.6491,77.6491,14260.0
2020-05-26 11:05:00,92.73,92.74,92.72,92.73,7468.0,77.6491,77.6575,77.6407,77.6491,7468.0
2020-05-26 11:10:00,92.73,92.74,92.72,92.73,19853.0,77.6491,77.6575,77.6407,77.6491,19853.0
2020-05-26 11:15:00,92.73,92.74,92.73,92.73,26406.0,77.6491,77.6575,77.6491,77.6491,26406.0
2020-05-26 11:20:00,92.74,92.74,92.73,92.73,11757.0,77.6575,77.6575,77.6491,77.6491,11757.0
2020-05-26 11:25:00,92.73,92.74,92.69,92.7,20133.0,77.6491,77.6575,77.6156,77.624,20133.0
2020-05-26 11:30:00,92.7,92.7,92.66,92.67,12075.0,77.624,77.624,77.5905,77.5989,12075.0
2020-05-26 11:35:00,92.67,92.69,92.66,92.69,20384.0,77.5989,77.6156,77.5905,77.6156,20384.0
2020-05-26 11:40:00,92.69,92.7,92.68,92.69,24140.0,77.6156,77.624,77.6072,77.6156,24140.0
2020-05-26 11:45:00,92.69,92.69,92.68,92.69,4622.0,77.6156,77.6156,77.6072,77.6156,4622.0
2020-05-26 11:50:00,92.68,92.7,92.68,92.7,16937.0,77.6072,77.624,77.6072,77.624,16937.0
2020-05-26 11:55:00,92.7,92.71,92.69,92.7,21368.0,77.624,77.6323,77.6156,77.624,21368.0
2020-05-26 12:00:00,92.7,92.73,92.7,92.73,31430.0,77.624,77.6491,77.624,77.6491,31430.0
2020-05-26 12:05:00,92.73,92.73,92.72,92.72,8439.0,77.6491,77.6491,77.6407,77.6407,8439.0
2020-05-26 12:10:00,92.73,92.74,92.72,92.73,15376.0,77.6491,77.6575,77.6407,77.6491,15376.0
2020-05-26 12:15:00,92.73,92.74,92.73,92.74,18016.0,77.6491,77.6575,77.6491,77.6575,18016.0
2020-05-26 12:20:00,92.74,92.74,92.73,92.74,8915.0,77.6575,77.6575,77.6491,77.6575,8915.0
2020-05-26 12:25:00,92.74,92.74,92.73,92.74,7170.0,77.6575,77.6575,77.6491,77.6575,7170.0
2020-05-26 12:30:00,92.74,92.74,92.73,92.73,17398.0,77.6575,77.6575,77.6491,77.6491,17398.0
2020-05-26 12:35:00,92.73,92.74,92.73,92.73,47764.0,77.6491,77.6575,77.6491,77.6491,47764.0
2020-05-26 12:40:00,92.73,92.74,92.72,92.73,22569.0,77.6491,77.6575,77.6407,77.6491,22569.0
2020-05-26 12:45:00,92.73,92.73,92.72,92.72,19225.0,77.6491,77.6491,77.6407,77.6407,19225.0
2020-05-26 12:50:00,92.73,92.73,92.72,92.72,21673.0,77.6491,77.6491,77.6407,77.6407,21673.0
2020-05-26 12:55:00,92.72,92.73,92.71,92.72,17818.0,77.6407,77.6491,77.6323,77.6407,17818.0
2020-05-26 13:00:00,92.72,92.72,92.71,92.72,17122.0,77.6407,77.6407,77.6323,77.6407,17122.0
2020-05-26 13:05:00,92.72,92.72,92.71,92.72,9623.0,77.6407,77.6407,77.6323,77.6407,9623.0
2020-05-26 13:10:00,92.72,92.72,92.71,92.72,11030.0,77.6407,77.6407,77.6323,77.6407,11030.0
2020-05-26 13:15:00,92.72,92.72,92.69,92.7,115609.0,77.6407,77.6407,77.6156,77.624,115609.0
2020-05-26 13:20:00,92.7,92.7,92.69,92.7,6946.0,77.624,77.624,77.6156,77.624,6946.0
2020-05-26 13:25:00,92.69,92.7,92.69,92.7,6866.0,77.6156,77.624,77.6156,77.624,6866.0
2020-05-26 13:30:00,92.69,92.7,92.66,92.67,23130.0,77.6156,77.624,77.5905,77.5989,23130.0
2020-05-26 13:35:00,92.67,92.67,92.66,92.67,5941.0,77.5989,77.5989,77.5905,77.5989,5941.0
2020-05-26 13:40:00,92.67,92.67,92.64,92.65,19500.0,77.5989,77.5989,77.5737,77.5821,19500.0
2020-05-26 13:45:00,92.65,92.65,92.63,92.64,10304.0,77.5821,77.5821,77.5654,77.5737,10304.0
2020-05-26 13:50:00,92.64,92.64,92.61,92.63,63705.0,77.5737,77.5737,77.5486,77.5654,63705.0
2020-05-26 13:55:00,92.63,92.64,92.62,92.64,15936.0,77.5654,77.5737,77.557,77.5737,15936.0
2020-05-26 14:00:00,92.64,92.66,92.63,92.66,27302.0,77.5737,77.5905,77.5654,77.5905,27302.0
2020-05-26 14:05:00,92.66,92.66,92.62,92.63,38831.0,77.5905,77.5905,77.557,77.5654,38831.0
2020-05-26 14:10:00,92.63,92.63,92.62,92.63,13459.0,77.5654,77.5654,77.557,77.5654,13459.0
2020-05-26 14:15:00,92.63,92.63,92.61,92.62,47684.0,77.5654,77.5654,77.5486,77.557,47684.0
2020-05-26 14:20:00,92.62,92.62,92.61,92.62,13784.0,77.557,77.557,77.5486,77.557,13784.0
2020-05-26 14:25:00,92.62,92.62,92.6,92.61,91351.0,77.557,77.557,77.5402,77.5486,91351.0
2020-05-26 14:30:00,92.61,92.64,92.6,92.63,47113.0,77.5486,77.5737,77.5402,77.5654,47113.0
2020-05-26 14:35:00,92.63,92.63,92.61,92.63,68764.0,77.5654,77.5654,77.5486,77.5654,68764.0
2020-05-26 14:40:00,92.63,92.63,92.61,92.62,39974.0,77.5654,77.5654,77.5486,77.557,39974.0
2020-05-26 14:45:00,92.62,92.64,92.61,92.63,34380.0,77.557,77.5737,77.5486,77.5654,34380.0
2020-05-26 14:50:00,92.63,92.63,92.62,92.63,20379.0,77.5654,77.5654,77.557,77.5654,20379.0
2020-05-26 14:55:00,92.63,92.63,92.62,92.62,62996.0,77.5654,77.5654,77.557,77.557,62996.0
2020-05-26 15:00:00,92.62,92.63,92.62,92.62,77520.0,77.557,77.5654,77.557,77.557,77520.0
2020-05-26 15:05:00,92.62,92.63,92.62,92.63,14285.0,77.557,77.5654,77.557,77.5654,14285.0
2020-05-26 15:10:00,92.63,92.63,92.62,92.62,45127.0,77.5654,77.5654,77.557,77.557,45127.0
2020-05-26 15:15:00,92.63,92.63,92.62,92.62,116412.0,77.5654,77.5654,77.557,77.557,116412.0
2020-05-26 15:20:00,92.63,92.63,92.62,92.63,36020.0,77.5654,77.5654,77.557,77.5654,36020.0
2020-05-26 15:25:00,92.62,92.63,92.61,92.62,36933.0,77.557,77.5654,77.5486,77.557,36933.0
2020-05-26 15:30:00,92.61,92.62,92.61,92.61,43418.0,77.5486,77.557,77.5486,77.5486,43418.0
2020-05-26 15:35:00,92.61,92.62,92.57,92.58,88159.0,77.5486,77.557,77.5151,77.5235,88159.0
2020-05-26 15:40:00,92.58,92.58,92.54,92.57,34267.0,77.5235,77.5235,77.49,77.5151,34267.0
2020-05-26 15:45:00,92.56,92.57,92.51,92.54,49854.0,77.5067,77.5151,77.4649,77.49,49854.0
2020-05-26 15:50:00,92.54,92.55,92.54,92.54,32952.0,77.49,77.4984,77.49,77.49,32952.0
2020-05-26 15:55:00,92.55,92.57,92.52,92.54,82160.0,77.4984,77.5151,77.4732,77.49,82160.0
2020-05-27 09:30:00,92.69,92.75,92.67,92.71,47877.0,77.6156,77.6658,77.5989,77.6323,47877.0
2020-05-27 09:35:00,92.71,92.72,92.67,92.68,24993.0,77.6323,77.6407,77.5989,77.6072,24993.0
2020-05-27 09:40:00,92.69,92.71,92.67,92.7,17764.0,77.6156,77.6323,77.5989,77.624,17764.0
2020-05-27 09:45:00,92.69,92.71,92.67,92.68,67201.0,77.6156,77.6323,77.5989,77.6072,67201.0
2020-05-27 09:50:00,92.67,92.7,92.67,92.69,19690.0,77.5989,77.624,77.5989,77.6156,19690.0
2020-05-27 09:55:00,92.69,92.7,92.67,92.68,27046.0,77.6156,77.624,77.5989,77.6072,27046.0
2020-05-27 10:00:00,92.68,92.7,92.67,92.7,83423.0,77.6072,77.624,77.5989,77.624,83423.0
2020-05-27 10:05:00,92.7,92.71,92.69,92.7,549947.0,77.624,77.6323,77.6156,77.624,549947.0
2020-05-27 10:10:00,92.7,92.71,92.69,92.7,22496.0,77.624,77.6323,77.6156,77.624,22496.0
2020-05-27 10:15:00,92.7,92.72,92.69,92.7,66992.0,77.624,77.6407,77.6156,77.624,66992.0
2020-05-27 10:20:00,92.71,92.73,92.69,92.71,36457.0,77.6323,77.6491,77.6156,77.6323,36457.0
2020-05-27 10:25:00,92.71,92.74,92.7,92.74,29123.0,77.6323,77.6575,77.624,77.6575,29123.0
2020-05-27 10:30:00,92.74,92.75,92.73,92.73,44303.0,77.6575,77.6658,77.6491,77.6491,44303.0
2020-05-27 10:35:00,92.73,92.74,92.73,92.73,13700.0,77.6491,77.6575,77.6491,77.6491,13700.0
2020-05-27 10:40:00,92.74,92.74,92.7,92.7,67088.0,77.6575,77.6575,77.624,77.624,67088.0
2020-05-27 10:45:00,92.7,92.71,92.68,92.7,83661.0,77.624,77.6323,77.6072,77.624,83661.0
2020-05-27 10:50:00,92.7,92.71,92.69,92.71,41715.0,77.624,77.6323,77.6156,77.6323,41715.0
2020-05-27 10:55:00,92.72,92.72,92.7,92.71,23400.0,77.6407,77.6407,77.624,77.6323,23400.0
2020-05-27 11:00:00,92.7,92.72,92.7,92.72,56220.0,77.624,77.6407,77.624,77.6407,56220.0
2020-05-27 11:05:00,92.72,92.73,92.71,92.73,50391.0,77.6407,77.6491,77.6323,77.6491,50391.0
2020-05-27 11:10:00,92.73,92.73,92.71,92.72,51455.0,77.6491,77.6491,77.6323,77.6407,51455.0
2020-05-27 11:15:00,92.71,92.75,92.71,92.74,95236.0,77.6323,77.6658,77.6323,77.6575,95236.0
2020-05-27 11:20:00,92.74,92.75,92.71,92.71,43104.0,77.6575,77.6658,77.6323,77.6323,43104.0
2020-05-27 11:25:00,92.71,92.74,92.71,92.73,78188.0,77.6323,77.6575,77.6323,77.6491,78188.0
2020-05-27 11:30:00,92.74,92.75,92.73,92.75,27275.0,77.6575,77.6658,77.6491,77.6658,27275.0
2020-05-27 11:35:00,92.75,92.76,92.71,92.75,101488.0,77.6658,77.6742,77.6323,77.6658,101488.0
2020-05-27 11:40:00,92.76,92.76,92.74,92.76,26940.0,77.6742,77.6742,77.6575,77.6742,26940.0
2020-05-27 11:45:00,92.75,92.78,92.75,92.75,95965.0,77.6658,77.691,77.6658,77.6658,95965.0
2020-05-27 11:50:00,92.76,92.76,92.74,92.74,20995.0,77.6742,77.6742,77.6575,77.6575,20995.0
2020-05-27 11:55:00,92.75,92.75,92.71,92.72,45489.0,77.6658,77.6658,77.6323,77.6407,45489.0
2020-05-27 12:00:00,92.72,92.72,92.71,92.72,53941.0,77.6407,77.6407,77.6323,77.6407,53941.0
2020-05-27 12:05:00,92.72,92.72,92.71,92.72,24042.0,77.6407,77.6407,77.6323,77.6407,24042.0
2020-05-27 12:10:00,92.72,92.72,92.71,92.72,26606.0,77.6407,77.6407,77.6323,77.6407,26606.0
2020-05-27 12:15:00,92.72,92.72,92.7,92.7,58643.0,77.6407,77.6407,77.624,77.624,58643.0
2020-05-27 12:20:00,92.7,92.73,92.69,92.73,60029.0,77.624,77.6491,77.6156,77.6491,60029.0
2020-05-27 12:25:00,92.73,92.76,92.73,92.75,58554.0,77.6491,77.6742,77.6491,77.6658,58554.0
2020-05-27 12:30:00,92.75,92.76,92.74,92.76,25963.0,77.6658,77.6742,77.6575,77.6742,25963.0
2020-05-27 12:35:00,92.76,92.76,92.75,92.75,14592.0,77.6742,77.6742,77.6658,77.6658,14592.0
2020-05-27 12:40:00,92.76,92.77,92.75,92.77,46667.0,77.6742,77.6826,77.6658,77.6826,46667.0
2020-05-27 12:45:00,92.77,92.78,92.76,92.78,37699.0,77.6826,77.691,77.6742,77.691,37699.0
2020-05-27 12:50:00,92.78,92.8,92.77,92.8,43375.0,77.691,77.7077,77.6826,77.7077,43375.0
2020-05-27 12:55:00,92.8,92.8,92.79,92.8,19385.0,77.7077,77.7077,77.6993,77.7077,19385.0
2020-05-27 13:00:00,92.8,92.81,92.77,92.79,75910.0,77.7077,77.7161,77.6826,77.6993,75910.0
2020-05-27 13:05:00,92.79,92.79,92.76,92.77,45827.0,77.6993,77.6993,77.6742,77.6826,45827.0
2020-05-27 13:10:00,92.78,92.79,92.77,92.79,48458.0,77.691,77.6993,77.6826,77.6993,48458.0
2020-05-27 13:15:00,92.79,92.8,92.79,92.8,39444.0,77.6993,77.7077,77.6993,77.7077,39444.0
2020-05-27 13:20:00,92.8,92.81,92.8,92.81,41945.0,77.7077,77.7161,77.7077,77.7161,41945.0
2020-05-27 13:25:00,92.81,92.82,92.8,92.82,34289.0,77.7161,77.7245,77.7077,77.7245,34289.0
2020-05-27 13:30:00,92.82,92.83,92.81,92.82,48944.0,77.7245,77.7328,77.7161,77.7245,48944.0
2020-05-27 13:35:00,92.82,92.83,92.82,92.83,27769.0,77.7245,77.7328,77.7245,77.7328,27769.0
2020-05-27 13:40:00,92.83,92.85,92.82,92.84,76378.0,77.7328,77.7496,77.7245,77.7412,76378.0
2020-05-27 13:45:00,92.85,92.86,92.84,92.85,32936.0,77.7496,77.758,77.7412,77.7496,32936.0
2020-05-27 13:50:00,92.85,92.86,92.84,92.86,80101.0,77.7496,77.758,77.7412,77.758,80101.0
2020-05-27 13:55:00,92.86,92.86,92.84,92.84,23534.0,77.758,77.758,77.7412,77.7412,23534.0
2020-05-27 14:00:00,92.85,92.85,92.84,92.85,8692.0,77.7496,77.7496,77.7412,77.7496,8692.0
2020-05-27 14:05:00,92.85,92.85,92.84,92.85,26543.0,77.7496,77.7496,77.7412,77.7496,26543.0
2020-05-27 14:10:00,92.85,92.86,92.84,92.86,24394.0,77.7496,77.758,77.7412,77.758,24394.0
2020-05-27 14:15:00,92.86,92.9,92.86,92.9,141427.0,77.758,77.7914,77.758,77.7914,141427.0
2020-05-27 14:20:00,92.9,92.9,92.88,92.88,225251.0,77.7914,77.7914,77.7747,77.7747,225251.0
2020-05-27 14:25:00,92.89,92.89,92.88,92.89,69205.0,77.7831,77.7831,77.7747,77.7831,69205.0
2020-05-27 14:30:00,92.89,92.89,92.87,92.88,22975.0,77.7831,77.7831,77.7663,77.7747,22975.0
2020-05-27 14:35:00,92.88,92.88,92.87,92.88,15437.0,77.7747,77.7747,77.7663,77.7747,15437.0
2020-05-27 14:40:00,92.88,92.88,92.87,92.87,27051.0,77.7747,77.7747,77.7663,77.7663,27051.0
2020-05-27 14:45:00,92.88,92.88,92.87,92.88,32472.0,77.7747,77.7747,77.7663,77.7747,32472.0
2020-05-27 14:50:00,92.88,92.88,92.85,92.86,29544.0,77.7747,77.7747,77.7496,77.758,29544.0
2020-05-27 14:55:00,92.86,92.89,92.85,92.89,51169.0,77.758,77.7831,77.7496,77.7831,51169.0
2020-05-27 15:00:00,92.89,92.9,92.88,92.88,37733.0,77.7831,77.7914,77.7747,77.7747,37733.0
2020-05-27 15:05:00,92.88,92.91,92.88,92.91,114627.0,77.7747,77.7998,77.7747,77.7998,114627.0
2020-05-27 15:10:00,92.91,92.94,92.9,92.94,52827.0,77.7998,77.8249,77.7914,77.8249,52827.0
2020-05-27 15:15:00,92.94,92.94,92.92,92.93,32389.0,77.8249,77.8249,77.8082,77.8166,32389.0
2020-05-27 15:20:00,92.93,92.94,92.93,92.94,28058.0,77.8166,77.8249,77.8166,77.8249,28058.0
2020-05-27 15:25:00,92.94,92.94,92.93,92.94,108394.0,77.8249,77.8249,77.8166,77.8249,108394.0
2020-05-27 15:30:00,92.94,92.94,92.92,92.92,31012.0,77.8249,77.8249,77.8082,77.8082,31012.0
2020-05-27 15:35:00,92.93,92.93,92.92,92.93,19360.0,77.8166,77.8166,77.8082,77.8166,19360.0
2020-05-27 15:40:00,92.92,92.93,92.92,92.93,28314.0,77.8082,77.8166,77.8082,77.8166,28314.0
2020-05-27 15:45:00,92.93,92.93,92.91,92.91,23584.0,77.8166,77.8166,77.7998,77.7998,23584.0
2020-05-27 15:50:00,92.92,92.92,92.89,92.9,40706.0,77.8082,77.8082,77.7831,77.7914,40706.0
2020-05-27 15:55:00,92.9,92.9,92.85,92.87,55940.0,77.7914,77.7914,77.7496,77.7663,55940.0
2020-05-28 09:30:00,92.95,92.98,92.9,92.97,33822.0,77.8333,77.8584,77.7914,77.8501,33822.0
2020-05-28 09:35:00,92.98,92.98,92.92,92.92,27575.0,77.8584,77.8584,77.8082,77.8082,27575.0
2020-05-28 09:40:00,92.92,92.92,92.89,92.91,16052.0,77.8082,77.8082,77.7831,77.7998,16052.0
2020-05-28 09:45:00,92.9,92.93,92.87,92.92,16065.0,77.7914,77.8166,77.7663,77.8082,16065.0
2020-05-28 09:50:00,92.93,92.95,92.92,92.95,15004.0,77.8166,77.8333,77.8082,77.8333,15004.0
2020-05-28 09:55:00,92.95,92.95,92.91,92.92,11654.0,77.8333,77.8333,77.7998,77.8082,11654.0
2020-05-28 10:00:00,92.93,92.95,92.91,92.95,20107.0,77.8166,77.8333,77.7998,77.8333,20107.0
2020-05-28 10:05:00,92.95,92.96,92.94,92.95,18481.0,77.8333,77.8417,77.8249,77.8333,18481.0
2020-05-28 10:10:00,92.95,93.0,92.95,93.0,25992.0,77.8333,77.8752,77.8333,77.8752,25992.0
2020-05-28 10:15:00,92.99,93.02,92.99,93.02,225827.0,77.8668,77.8919,77.8668,77.8919,225827.0
2020-05-28 10:20:00,93.02,93.03,93.0,93.01,13064.0,77.8919,77.9003,77.8752,77.8836,13064.0
2020-05-28 10:25:00,93.01,93.02,93.01,93.02,17651.0,77.8836,77.8919,77.8836,77.8919,17651.0
2020-05-28 10:30:00,93.02,93.03,93.01,93.02,14041.0,77.8919,77.9003,77.8836,77.8919,14041.0
2020-05-28 10:35:00,93.02,93.05,93.02,93.04,26250.0,77.8919,77.9171,77.8919,77.9087,26250.0
2020-05-28 10:40:00,93.04,93.06,93.04,93.06,137123.0,77.9087,77.9254,77.9087,77.9254,137123.0
2020-05-28 10:45:00,93.06,93.08,93.06,93.07,135047.0,77.9254,77.9422,77.9254,77.9338,135047.0
2020-05-28 10:50:00,93.08,93.1,93.07,93.08,25337.0,77.9422,77.9589,77.9338,77.9422,25337.0
2020-05-28 10:55:00,93.08,93.11,93.07,93.11,238057.0,77.9422,77.9673,77.9338,77.9673,238057.0
2020-05-28 11:00:00,93.11,93.11,93.07,93.09,215786.0,77.9673,77.9673,77.9338,77.9505,215786.0
2020-05-28 11:05:00,93.09,93.09,93.05,93.06,30552.0,77.9505,77.9505,77.9171,77.9254,30552.0
2020-05-28 11:10:00,93.06,93.07,93.05,93.07,104546.0,77.9254,77.9338,77.9171,77.9338,104546.0
2020-05-28 11:15:00,93.06,93.07,93.06,93.06,15807.0,77.9254,77.9338,77.9254,77.9254,15807.0
2020-05-28 11:20:00,93.06,93.08,93.06,93.08,28221.0,77.9254,77.9422,77.9254,77.9422,28221.0
2020-05-28 11:25:00,93.08,93.08,93.07,93.08,11641.0,77.9422,77.9422,77.9338,77.9422,11641.0
2020-05-28 11:30:00,93.08,93.08,93.07,93.08,22140.0,77.9422,77.9422,77.9338,77.9422,22140.0
2020-05-28 11:35:00,93.08,93.08,93.07,93.07,9786.0,77.9422,77.9422,77.9338,77.9338,9786.0
2020-05-28 11:40:00,93.07,93.08,93.07,93.08,11174.0,77.9338,77.9422,77.9338,77.9422,11174.0
2020-05-28 11:45:00,93.08,93.08,93.07,93.08,13595.0,77.9422,77.9422,77.9338,77.9422,13595.0
2020-05-28 11:50:00,93.08,93.08,93.03,93.04,83643.0,77.9422,77.9422,77.9003,77.9087,83643.0
2020-05-28 11:55:00,93.03,93.04,93.03,93.03,10757.0,77.9003,77.9087,77.9003,77.9003,10757.0
2020-05-28 12:00:00,93.04,93.04,93.02,93.03,32629.0,77.9087,77.9087,77.8919,77.9003,32629.0
2020-05-28 12:05:00,93.02,93.04,93.02,93.04,18879.0,77.8919,77.9087,77.8919,77.9087,18879.0
2020-05-28 12:10:00,93.03,93.04,93.03,93.04,7464.0,77.9003,77.9087,77.9003,77.9087,7464.0
2020-05-28 12:15:00,93.04,93.04,93.03,93.04,56506.0,77.9087,77.9087,77.9003,77.9087,56506.0
2020-05-28 12:20:00,93.03,93.05,93.03,93.05,246025.0,77.9003,77.9171,77.9003,77.9171,246025.0
2020-05-28 12:25:00,93.05,93.06,93.04,93.06,17638.0,77.9171,77.9254,77.9087,77.9254,17638.0
2020-05-28 12:30:00,93.05,93.06,93.05,93.06,3052.0,77.9171,77.9254,77.9171,77.9254,3052.0
2020-05-28 12:35:00,93.06,93.06,93.04,93.04,19139.0,77.9254,77.9254,77.9087,77.9087,19139.0
2020-05-28 12:40:00,93.04,93.05,93.04,93.04,14533.0,77.9087,77.9171,77.9087,77.9087,14533.0
2020-05-28 12:45:00,93.05,93.05,93.03,93.03,10516.0,77.9171,77.9171,77.9003,77.9003,10516.0
2020-05-28 12:50:00,93.03,93.04,93.03,93.04,5618.0,77.9003,77.9087,77.9003,77.9087,5618.0
2020-05-28 12:55:00,93.04,93.05,93.03,93.04,17255.0,77.9087,77.9171,77.9003,77.9087,17255.0
2020-05-28 13:00:00,93.04,93.05,93.03,93.05,31599.0,77.9087,77.9171,77.9003,77.9171,31599.0
2020-05-28 13:05:00,93.05,93.05,93.04,93.05,5795.0,77.9171,77.9171,77.9087,77.9171,5795.0
2020-05-28 13:10:00,93.05,93.06,93.04,93.06,10967.0,77.9171,77.9254,77.9087,77.9254,10967.0
2020-05-28 13:15:00,93.06,93.08,93.06,93.08,10725.0,77.9254,77.9422,77.9254,77.9422,10725.0
2020-05-28 13:20:00,93.08,93.08,93.07,93.08,12994.0,77.9422,77.9422,77.9338,77.9422,12994.0
2020-05-28 13:25:00,93.08,93.08,93.07,93.08,17760.0,77.9422,77.9422,77.9338,77.9422,17760.0
2020-05-28 13:30:00,93.08,93.1,93.07,93.09,35392.0,77.9422,77.9589,77.9338,77.9505,35392.0
2020-05-28 13:35:00,93.09,93.1,93.09,93.09,12458.0,77.9505,77.9589,77.9505,77.9505,12458.0
2020-05-28 13:40:00,93.09,93.1,93.09,93.09,216408.0,77.9505,77.9589,77.9505,77.9505,216408.0
2020-05-28 13:45:00,93.09,93.11,93.09,93.11,24251.0,77.9505,77.9673,77.9505,77.9673,24251.0
2020-05-28 13:50:00,93.11,93.11,93.1,93.11,12152.0,77.9673,77.9673,77.9589,77.9673,12152.0
2020-05-28 13:55:00,93.11,93.11,93.1,93.11,12271.0,77.9673,77.9673,77.9589,77.9673,12271.0
2020-05-28 14:00:00,93.11,93.11,93.1,93.1,36452.0,77.9673,77.9673,77.9589,77.9589,36452.0
2020-05-28 14:05:00,93.1,93.11,93.08,93.09,43072.0,77.9589,77.9673,77.9422,77.9505,43072.0
2020-05-28 14:10:00,93.09,93.09,93.06,93.06,48202.0,77.9505,77.9505,77.9254,77.9254,48202.0
2020-05-28 14:15:00,93.06,93.07,93.06,93.06,15245.0,77.9254,77.9338,77.9254,77.9254,15245.0
2020-05-28 14:20:00,93.06,93.07,93.04,93.04,13806.0,77.9254,77.9338,77.9087,77.9087,13806.0
2020-05-28 14:25:00,93.04,93.05,93.02,93.02,24810.0,77.9087,77.9171,77.8919,77.8919,24810.0
2020-05-28 14:30:00,93.03,93.03,93.02,93.03,10647.0,77.9003,77.9003,77.8919,77.9003,10647.0
2020-05-28 14:35:00,93.03,93.03,93.02,93.03,7641.0,77.9003,77.9003,77.8919,77.9003,7641.0
2020-05-28 14:40:00,93.03,93.03,92.99,92.99,26249.0,77.9003,77.9003,77.8668,77.8668,26249.0
2020-05-28 14:45:00,92.99,93.0,92.98,92.98,6474.0,77.8668,77.8752,77.8584,77.8584,6474.0
2020-05-28 14:50:00,92.98,93.01,92.98,93.01,54221.0,77.8584,77.8836,77.8584,77.8836,54221.0
2020-05-28 14:55:00,93.0,93.01,93.0,93.01,79711.0,77.8752,77.8836,77.8752,77.8836,79711.0
2020-05-28 15:00:00,93.01,93.01,93.0,93.01,80570.0,77.8836,77.8836,77.8752,77.8836,80570.0
2020-05-28 15:05:00,93.01,93.06,93.0,93.05,24008.0,77.8836,77.9254,77.8752,77.9171,24008.0
2020-05-28 15:10:00,93.05,93.11,93.05,93.11,212349.0,77.9171,77.9673,77.9171,77.9673,212349.0
2020-05-28 15:15:00,93.11,93.11,93.03,93.04,114748.0,77.9673,77.9673,77.9003,77.9087,114748.0
2020-05-28 15:20:00,93.04,93.04,93.01,93.02,29132.0,77.9087,77.9087,77.8836,77.8919,29132.0
2020-05-28 15:25:00,93.02,93.02,92.99,93.01,114724.0,77.8919,77.8919,77.8668,77.8836,114724.0
2020-05-28 15:30:00,93.01,93.02,92.98,93.0,38781.0,77.8836,77.8919,77.8584,77.8752,38781.0
2020-05-28 15:35:00,92.99,93.02,92.98,93.01,57512.0,77.8668,77.8919,77.8584,77.8836,57512.0
2020-05-28 15:40:00,93.01,93.04,93.0,93.04,47742.0,77.8836,77.9087,77.8752,77.9087,47742.0
2020-05-28 15:45:00,93.04,93.04,93.0,93.01,25048.0,77.9087,77.9087,77.8752,77.8836,25048.0
2020-05-28 15:50:00,93.0,93.02,92.99,93.01,26481.0,77.8752,77.8919,77.8668,77.8836,26481.0
2020-05-28 15:55:00,93.01,93.06,93.0,93.04,142466.0,77.8836,77.9254,77.8752,77.9087,142466.0
2020-05-29 09:30:00,93.21,93.27,93.15,93.27,29214.0,78.051,78.1013,78.0008,78.1013,29214.0
2020-05-29 09:35:00,93.26,93.26,93.2,93.23,20962.0,78.0929,78.0929,78.0427,78.0678,20962.0
2020-05-29 09:40:00,93.23,93.23,93.18,93.2,16291.0,78.0678,78.0678,78.0259,78.0427,16291.0
2020-05-29 09:45:00,93.2,93.21,93.17,93.19,10204.0,78.0427,78.051,78.0175,78.0343,10204.0
2020-05-29 09:50:00,93.2,93.2,93.16,93.16,18818.0,78.0427,78.0427,78.0092,78.0092,18818.0
2020-05-29 09:55:00,93.16,93.16,93.1,93.11,35479.0,78.0092,78.0092,77.9589,77.9673,35479.0
2020-05-29 10:00:00,93.11,93.17,93.1,93.16,129248.0,77.9673,78.0175,77.9589,78.0092,129248.0
2020-05-29 10:05:00,93.16,93.19,93.16,93.19,69782.0,78.0092,78.0343,78.0092,78.0343,69782.0
2020-05-29 10:10:00,93.18,93.2,93.18,93.19,31304.0,78.0259,78.0427,78.0259,78.0343,31304.0
2020-05-29 10:15:00,93.2,93.2,93.19,93.2,44106.0,78.0427,78.0427,78.0343,78.0427,44106.0
2020-05-29 10:20:00,93.2,93.2,93.17,93.17,218600.0,78.0427,78.0427,78.0175,78.0175,218600.0
2020-05-29 10:25:00,93.17,93.18,93.16,93.17,20323.0,78.0175,78.0259,78.0092,78.0175,20323.0
2020-05-29 10:30:00,93.17,93.21,93.16,93.21,30481.0,78.0175,78.051,78.0092,78.051,30481.0
2020-05-29 10:35:00,93.21,93.21,93.17,93.19,60529.0,78.051,78.051,78.0175,78.0343,60529.0
2020-05-29 10:40:00,93.19,93.22,93.18,93.2,52725.0,78.0343,78.0594,78.0259,78.0427,52725.0
2020-05-29 10:45:00,93.21,93.22,93.2,93.22,29361.0,78.051,78.0594,78.0427,78.0594,29361.0
2020-05-29 10:50:00,93.22,93.22,93.21,93.22,18282.0,78.0594,78.0594,78.051,78.0594,18282.0
2020-05-29 10:55:00,93.22,93.27,93.21,93.27,27159.0,78.0594,78.1013,78.051,78.1013,27159.0
2020-05-29 11:00:00,93.27,93.29,93.26,93.29,77146.0,78.1013,78.118,78.0929,78.118,77146.0
2020-05-29 11:05:00,93.29,93.29,93.23,93.25,33609.0,78.118,78.118,78.0678,78.0845,33609.0
2020-05-29 11:10:00,93.25,93.26,93.24,93.26,24371.0,78.0845,78.0929,78.0762,78.0929,24371.0
2020-05-29 11:15:00,93.26,93.26,93.25,93.26,19188.0,78.0929,78.0929,78.0845,78.0929,19188.0
2020-05-29 11:20:00,93.26,93.26,93.19,93.2,295614.0,78.0929,78.0929,78.0343,78.0427,295614.0
2020-05-29 11:25:00,93.2,93.23,93.2,93.23,323714.0,78.0427,78.0678,78.0427,78.0678,323714.0
2020-05-29 11:30:00,93.23,93.23,93.22,93.23,164689.0,78.0678,78.0678,78.0594,78.0678,164689.0
2020-05-29 11:35:00,93.23,93.24,93.22,93.23,21978.0,78.0678,78.0762,78.0594,78.0678,21978.0
2020-05-29 11:40:00,93.24,93.27,93.24,93.27,20892.0,78.0762,78.1013,78.0762,78.1013,20892.0
2020-05-29 11:45:00,93.27,93.28,93.25,93.28,67811.0,78.1013,78.1096,78.0845,78.1096,67811.0
2020-05-29 11:50:00,93.28,93.3,93.28,93.3,32867.0,78.1096,78.1264,78.1096,78.1264,32867.0
2020-05-29 11:55:00,93.3,93.32,93.29,93.32,27076.0,78.1264,78.1431,78.118,78.1431,27076.0
2020-05-29 12:00:00,93.32,93.32,93.31,93.31,16555.0,78.1431,78.1431,78.1348,78.1348,16555.0
2020-05-29 12:05:00,93.31,93.32,93.24,93.25,48621.0,78.1348,78.1431,78.0762,78.0845,48621.0
2020-05-29 12:10:00,93.25,93.26,93.24,93.25,16956.0,78.0845,78.0929,78.0762,78.0845,16956.0
2020-05-29 12:15:00,93.26,93.28,93.25,93.27,104077.0,78.0929,78.1096,78.0845,78.1013,104077.0
2020-05-29 12:20:00,93.26,93.27,93.23,93.24,11135.0,78.0929,78.1013,78.0678,78.0762,11135.0
2020-05-29 12:25:00,93.23,93.24,93.23,93.23,16885.0,78.0678,78.0762,78.0678,78.0678,16885.0
2020-05-29 12:30:00,93.24,93.24,93.22,93.23,31191.0,78.0762,78.0762,78.0594,78.0678,31191.0
2020-05-29 12:35:00,93.23,93.25,93.22,93.25,271350.0,78.0678,78.0845,78.0594,78.0845,271350.0
2020-05-29 12:40:00,93.25,93.29,93.24,93.29,30701.0,78.0845,78.118,78.0762,78.118,30701.0
2020-05-29 12:45:00,93.29,93.3,93.28,93.29,25096.0,78.118,78.1264,78.1096,78.118,25096.0
2020-05-29 12:50:00,93.29,93.3,93.24,93.24,82056.0,78.118,78.1264,78.0762,78.0762,82056.0
2020-05-29 12:55:00,93.24,93.33,93.23,93.3,582515.0,78.0762,78.1515,78.0678,78.1264,582515.0
2020-05-29 13:00:00,93.3,93.3,93.29,93.3,12163.0,78.1264,78.1264,78.118,78.1264,12163.0
2020-05-29 13:05:00,93.3,93.32,93.29,93.32,36065.0,78.1264,78.1431,78.118,78.1431,36065.0
2020-05-29 13:10:00,93.32,93.34,93.32,93.33,26904.0,78.1431,78.1599,78.1431,78.1515,26904.0
2020-05-29 13:15:00,93.34,93.35,93.33,93.34,28562.0,78.1599,78.1683,78.1515,78.1599,28562.0
2020-05-29 13:20:00,93.35,93.35,93.33,93.33,44100.0,78.1683,78.1683,78.1515,78.1515,44100.0
2020-05-29 13:25:00,93.33,93.33,93.32,93.33,13117.0,78.1515,78.1515,78.1431,78.1515,13117.0
2020-05-29 13:30:00,93.33,93.33,93.32,93.33,16184.0,78.1515,78.1515,78.1431,78.1515,16184.0
2020-05-29 13:35:00,93.33,93.33,93.32,93.33,16655.0,78.1515,78.1515,78.1431,78.1515,16655.0
2020-05-29 13:40:00,93.33,93.33,93.32,93.33,12149.0,78.1515,78.1515,78.1431,78.1515,12149.0
2020-05-29 13:45:00,93.33,93.34,93.32,93.33,43240.0,78.1515,78.1599,78.1431,78.1515,43240.0
2020-05-29 13:50:00,93.33,93.33,93.31,93.33,56276.0,78.1515,78.1515,78.1348,78.1515,56276.0
2020-05-29 13:55:00,93.32,93.33,93.32,93.33,24348.0,78.1431,78.1515,78.1431,78.1515,24348.0
2020-05-29 14:00:00,93.33,93.34,93.32,93.34,16750.0,78.1515,78.1599,78.1431,78.1599,16750.0
2020-05-29 14:05:00,93.33,93.34,93.33,93.34,113710.0,78.1515,78.1599,78.1515,78.1599,113710.0
2020-05-29 14:10:00,93.34,93.34,93.33,93.34,62934.0,78.1599,78.1599,78.1515,78.1599,62934.0
2020-05-29 14:15:00,93.34,93.38,93.33,93.37,86922.0,78.1599,78.1934,78.1515,78.185,86922.0
2020-05-29 14:20:00,93.38,93.39,93.37,93.38,93973.0,78.1934,78.2018,78.185,78.1934,93973.0
2020-05-29 14:25:00,93.39,93.39,93.38,93.39,12834.0,78.2018,78.2018,78.1934,78.2018,12834.0
2020-05-29 14:30:00,93.39,93.4,93.38,93.4,8181.0,78.2018,78.2101,78.1934,78.2101,8181.0
2020-05-29 14:35:00,93.39,93.4,93.39,93.4,5709.0,78.2018,78.2101,78.2018,78.2101,5709.0
2020-05-29 14:40:00,93.4,93.41,93.39,93.41,26821.0,78.2101,78.2185,78.2018,78.2185,26821.0
2020-05-29 14:45:00,93.41,93.42,93.4,93.42,67298.0,78.2185,78.2269,78.2101,78.2269,67298.0
2020-05-29 14:50:00,93.42,93.43,93.38,93.43,92962.0,78.2269,78.2353,78.1934,78.2353,92962.0
2020-05-29 14:55:00,93.44,93.53,93.43,93.53,71787.0,78.2436,78.319,78.2353,78.319,71787.0
2020-05-29 15:00:00,93.57,93.58,93.53,93.53,15128.0,78.3525,78.3609,78.319,78.319,15128.0
2020-05-29 15:05:00,93.53,93.54,93.49,93.49,38242.0,78.319,78.3274,78.2855,78.2855,38242.0
2020-05-29 15:10:00,93.49,93.5,93.48,93.48,39307.0,78.2855,78.2939,78.2771,78.2771,39307.0
2020-05-29 15:15:00,93.48,93.49,93.44,93.45,74480.0,78.2771,78.2855,78.2436,78.252,74480.0
2020-05-29 15:20:00,93.45,93.45,93.41,93.42,29750.0,78.252,78.252,78.2185,78.2269,29750.0
2020-05-29 15:25:00,93.42,93.42,93.39,93.41,19570.0,78.2269,78.2269,78.2018,78.2185,19570.0
2020-05-29 15:30:00,93.41,93.42,93.39,93.4,40366.0,78.2185,78.2269,78.2018,78.2101,40366.0
2020-05-29 15:35:00,93.4,93.43,93.39,93.43,86385.0,78.2101,78.2353,78.2018,78.2353,86385.0
2020-05-29 15:40:00,93.43,93.47,93.42,93.45,238548.0,78.2353,78.2687,78.2269,78.252,238548.0
2020-05-29 15:45:00,93.44,93.48,93.44,93.45,66158.0,78.2436,78.2771,78.2436,78.252,66158.0
2020-05-29 15:50:00,93.46,93.5,93.45,93.5,114757.0,78.2604,78.2939,78.252,78.2939,114757.0
2020-05-29 15:55:00,93.5,93.54,93.48,93.52,242275.0,78.2939,78.3274,78.2771,78.3106,242275.0
2020-06-01 09:30:00,93.2,93.29,93.11,93.14,35012.0,78.2326,78.3081,78.157,78.1822,35012.0
2020-06-01 09:35:00,93.13,93.18,93.08,93.09,219246.0,78.1738,78.2158,78.1318,78.1402,219246.0
2020-06-01 09:40:00,93.09,93.16,93.09,93.15,39533.0,78.1402,78.199,78.1402,78.1906,39533.0
2020-06-01 09:45:00,93.15,93.16,93.15,93.16,15514.0,78.1906,78.199,78.1906,78.199,15514.0
2020-06-01 09:50:00,93.16,93.16,93.13,93.13,6733.0,78.199,78.199,78.1738,78.1738,6733.0
2020-06-01 09:55:00,93.14,93.14,93.13,93.14,2422.0,78.1822,78.1822,78.1738,78.1822,2422.0
2020-06-01 10:00:00,93.14,93.15,93.13,93.15,33982.0,78.1822,78.1906,78.1738,78.1906,33982.0
2020-06-01 10:05:00,93.15,93.19,93.14,93.19,20079.0,78.1906,78.2242,78.1822,78.2242,20079.0
2020-06-01 10:10:00,93.19,93.21,93.17,93.18,21762.0,78.2242,78.241,78.2074,78.2158,21762.0
2020-06-01 10:15:00,93.17,93.18,93.15,93.16,13761.0,78.2074,78.2158,78.1906,78.199,13761.0
2020-06-01 10:20:00,93.16,93.18,93.15,93.17,56069.0,78.199,78.2158,78.1906,78.2074,56069.0
2020-06-01 10:25:00,93.18,93.18,93.17,93.18,14494.0,78.2158,78.2158,78.2074,78.2158,14494.0
2020-06-01 10:30:00,93.17,93.19,93.17,93.19,12223.0,78.2074,78.2242,78.2074,78.2242,12223.0
2020-06-01 10:35:00,93.19,93.21,93.18,93.21,15610.0,78.2242,78.241,78.2158,78.241,15610.0
2020-06-01 10:40:00,93.21,93.22,93.2,93.22,6093.0,78.241,78.2494,78.2326,78.2494,6093.0
2020-06-01 10:45:00,93.22,93.22,93.19,93.2,6622.0,78.2494,78.2494,78.2242,78.2326,6622.0
2020-06-01 10:50:00,93.2,93.23,93.19,93.23,10969.0,78.2326,78.2577,78.2242,78.2577,10969.0
2020-06-01 10:55:00,93.23,93.23,93.19,93.2,7515.0,78.2577,78.2577,78.2242,78.2326,7515.0
2020-06-01 11:00:00,93.2,93.21,93.19,93.21,10272.0,78.2326,78.241,78.2242,78.241,10272.0
2020-06-01 11:05:00,93.21,93.23,93.2,93.23,15652.0,78.241,78.2577,78.2326,78.2577,15652.0
2020-06-01 11:10:00,93.24,93.24,93.23,93.24,9019.0,78.2661,78.2661,78.2577,78.2661,9019.0
2020-06-01 11:15:00,93.25,93.25,93.2,93.2,14657.0,78.2745,78.2745,78.2326,78.2326,14657.0
2020-06-01 11:20:00,93.2,93.22,93.2,93.2,8999.0,78.2326,78.2494,78.2326,78.2326,8999.0
2020-06-01 11:25:00,93.21,93.21,93.2,93.21,11446.0,78.241,78.241,78.2326,78.241,11446.0
2020-06-01 11:30:00,93.21,93.21,93.2,93.21,19700.0,78.241,78.241,78.2326,78.241,19700.0
2020-06-01 11:35:00,93.21,93.21,93.15,93.18,336099.0,78.241,78.241,78.1906,78.2158,336099.0
2020-06-01 11:40:00,93.18,93.18,93.17,93.18,12071.0,78.2158,78.2158,78.2074,78.2158,12071.0
2020-06-01 11:45:00,93.18,93.18,93.17,93.17,10450.0,78.2158,78.2158,78.2074,78.2074,10450.0
2020-06-01 11:50:00,93.18,93.18,93.15,93.16,30445.0,78.2158,78.2158,78.1906,78.199,30445.0
2020-06-01 11:55:00,93.16,93.18,93.15,93.17,18830.0,78.199,78.2158,78.1906,78.2074,18830.0
2020-06-01 12:00:00,93.17,93.18,93.17,93.18,649.0,78.2074,78.2158,78.2074,78.2158,649.0
2020-06-01 12:05:00,93.17,93.18,93.17,93.17,6648.0,78.2074,78.2158,78.2074,78.2074,6648.0
2020-06-01 12:10:00,93.18,93.18,93.17,93.18,10306.0,78.2158,78.2158,78.2074,78.2158,10306.0
2020-06-01 12:15:00,93.18,93.19,93.17,93.18,15542.0,78.2158,78.2242,78.2074,78.2158,15542.0
2020-06-01 12:20:00,93.19,93.19,93.18,93.19,64202.0,78.2242,78.2242,78.2158,78.2242,64202.0
2020-06-01 12:25:00,93.19,93.22,93.19,93.22,25432.0,78.2242,78.2494,78.2242,78.2494,25432.0
2020-06-01 12:30:00,93.22,93.22,93.19,93.2,6563.0,78.2494,78.2494,78.2242,78.2326,6563.0
2020-06-01 12:35:00,93.2,93.2,93.18,93.19,13489.0,78.2326,78.2326,78.2158,78.2242,13489.0
2020-06-01 12:40:00,93.19,93.19,93.18,93.18,6364.0,78.2242,78.2242,78.2158,78.2158,6364.0
2020-06-01 12:45:00,93.19,93.2,93.18,93.2,8383.0,78.2242,78.2326,78.2158,78.2326,8383.0
2020-06-01 12:50:00,93.2,93.23,93.2,93.22,14810.0,78.2326,78.2577,78.2326,78.2494,14810.0
2020-06-01 12:55:00,93.23,93.23,93.22,93.22,5018.0,78.2577,78.2577,78.2494,78.2494,5018.0
2020-06-01 13:00:00,93.23,93.24,93.22,93.23,19159.0,78.2577,78.2661,78.2494,78.2577,19159.0
2020-06-01 13:05:00,93.23,93.24,93.23,93.24,5392.0,78.2577,78.2661,78.2577,78.2661,5392.0
2020-06-01 13:10:00,93.24,93.24,93.18,93.18,90093.0,78.2661,78.2661,78.2158,78.2158,90093.0
2020-06-01 13:15:00,93.19,93.19,93.18,93.19,12776.0,78.2242,78.2242,78.2158,78.2242,12776.0
2020-06-01 13:20:00,93.19,93.2,93.18,93.2,10978.0,78.2242,78.2326,78.2158,78.2326,10978.0
2020-06-01 13:25:00,93.19,93.22,93.19,93.21,16341.0,78.2242,78.2494,78.2242,78.241,16341.0
2020-06-01 13:30:00,93.21,93.21,93.2,93.2,8804.0,78.241,78.241,78.2326,78.2326,8804.0
2020-06-01 13:35:00,93.2,93.21,93.2,93.2,11721.0,78.2326,78.241,78.2326,78.2326,11721.0
2020-06-01 13:40:00,93.21,93.21,93.2,93.2,13815.0,78.241,78.241,78.2326,78.2326,13815.0
2020-06-01 13:45:00,93.2,93.21,93.2,93.2,2800.0,78.2326,78.241,78.2326,78.2326,2800.0
2020-06-01 13:50:00,93.2,93.21,93.2,93.2,3399.0,78.2326,78.241,78.2326,78.2326,3399.0
2020-06-01 13:55:00,93.2,93.21,93.17,93.19,23533.0,78.2326,78.241,78.2074,78.2242,23533.0
2020-06-01 14:00:00,93.19,93.19,93.17,93.18,11620.0,78.2242,78.2242,78.2074,78.2158,11620.0
2020-06-01 14:05:00,93.18,93.19,93.17,93.19,10728.0,78.2158,78.2242,78.2074,78.2242,10728.0
2020-06-01 14:10:00,93.18,93.19,93.18,93.19,8039.0,78.2158,78.2242,78.2158,78.2242,8039.0
2020-06-01 14:15:00,93.19,93.19,93.18,93.19,3096.0,78.2242,78.2242,78.2158,78.2242,3096.0
2020-06-01 14:20:00,93.19,93.19,93.18,93.18,5985.0,78.2242,78.2242,78.2158,78.2158,5985.0
2020-06-01 14:25:00,93.19,93.21,93.18,93.21,24929.0,78.2242,78.241,78.2158,78.241,24929.0
2020-06-01 14:30:00,93.21,93.22,93.21,93.22,6860.0,78.241,78.2494,78.241,78.2494,6860.0
2020-06-01 14:35:00,93.22,93.25,93.21,93.25,10001.0,78.2494,78.2745,78.241,78.2745,10001.0
2020-06-01 14:40:00,93.25,93.26,93.24,93.25,16546.0,78.2745,78.2829,78.2661,78.2745,16546.0
2020-06-01 14:45:00,93.26,93.26,93.23,93.23,27587.0,78.2829,78.2829,78.2577,78.2577,27587.0
2020-06-01 14:50:00,93.23,93.25,93.22,93.23,169102.0,78.2577,78.2745,78.2494,78.2577,169102.0
2020-06-01 14:55:00,93.23,93.25,93.22,93.25,57087.0,78.2577,78.2745,78.2494,78.2745,57087.0
2020-06-01 15:00:00,93.25,93.25,93.24,93.25,69227.0,78.2745,78.2745,78.2661,78.2745,69227.0
2020-06-01 15:05:00,93.25,93.26,93.24,93.25,73626.0,78.2745,78.2829,78.2661,78.2745,73626.0
2020-06-01 15:10:00,93.25,93.25,93.22,93.24,87618.0,78.2745,78.2745,78.2494,78.2661,87618.0
2020-06-01 15:15:00,93.23,93.24,93.22,93.23,11594.0,78.2577,78.2661,78.2494,78.2577,11594.0
2020-06-01 15:20:00,93.23,93.24,93.22,93.24,8933.0,78.2577,78.2661,78.2494,78.2661,8933.0
2020-06-01 15:25:00,93.23,93.25,93.23,93.25,21731.0,78.2577,78.2745,78.2577,78.2745,21731.0
2020-06-01 15:30:00,93.24,93.25,93.22,93.23,78481.0,78.2661,78.2745,78.2494,78.2577,78481.0
2020-06-01 15:35:00,93.23,93.24,93.23,93.23,33256.0,78.2577,78.2661,78.2577,78.2577,33256.0
2020-06-01 15:40:00,93.23,93.24,93.22,93.24,27054.0,78.2577,78.2661,78.2494,78.2661,27054.0
2020-06-01 15:45:00,93.24,93.25,93.21,93.22,50299.0,78.2661,78.2745,78.241,78.2494,50299.0
2020-06-01 15:50:00,93.22,93.24,93.22,93.23,46957.0,78.2494,78.2661,78.2494,78.2577,46957.0
2020-06-01 15:55:00,93.23,93.25,93.22,93.24,114985.0,78.2577,78.2745,78.2494,78.2661,114985.0
2020-06-02 09:30:00,93.43,93.5,93.4,93.48,56634.0,78.4256,78.4844,78.4004,78.4676,56634.0
2020-06-02 09:35:00,93.48,93.49,93.46,93.47,10598.0,78.4676,78.476,78.4508,78.4592,10598.0
2020-06-02 09:40:00,93.47,93.49,93.45,93.47,17428.0,78.4592,78.476,78.4424,78.4592,17428.0
2020-06-02 09:45:00,93.47,93.5,93.45,93.47,11664.0,78.4592,78.4844,78.4424,78.4592,11664.0
2020-06-02 09:50:00,93.46,93.49,93.45,93.47,19004.0,78.4508,78.476,78.4424,78.4592,19004.0
2020-06-02 09:55:00,93.47,93.51,93.46,93.5,21013.0,78.4592,78.4928,78.4508,78.4844,21013.0
2020-06-02 10:00:00,93.51,93.52,93.5,93.52,32502.0,78.4928,78.5012,78.4844,78.5012,32502.0
2020-06-02 10:05:00,93.51,93.56,93.51,93.55,86843.0,78.4928,78.5347,78.4928,78.5264,86843.0
2020-06-02 10:10:00,93.56,93.56,93.53,93.54,55022.0,78.5347,78.5347,78.5096,78.518,55022.0
2020-06-02 10:15:00,93.54,93.57,93.53,93.57,89113.0,78.518,78.5431,78.5096,78.5431,89113.0
2020-06-02 10:20:00,93.57,93.57,93.56,93.56,41585.0,78.5431,78.5431,78.5347,78.5347,41585.0
2020-06-02 10:25:00,93.57,93.58,93.56,93.58,93581.0,78.5431,78.5515,78.5347,78.5515,93581.0
2020-06-02 10:30:00,93.57,93.58,93.56,93.56,47123.0,78.5431,78.5515,78.5347,78.5347,47123.0
2020-06-02 10:35:00,93.56,93.57,93.56,93.56,40635.0,78.5347,78.5431,78.5347,78.5347,40635.0
2020-06-02 10:40:00,93.56,93.57,93.56,93.56,46840.0,78.5347,78.5431,78.5347,78.5347,46840.0
2020-06-02 10:45:00,93.56,93.57,93.56,93.56,46437.0,78.5347,78.5431,78.5347,78.5347,46437.0
2020-06-02 10:50:00,93.56,93.58,93.56,93.58,62063.0,78.5347,78.5515,78.5347,78.5515,62063.0
2020-06-02 10:55:00,93.58,93.59,93.57,93.59,50612.0,78.5515,78.5599,78.5431,78.5599,50612.0
2020-06-02 11:00:00,93.59,93.59,93.57,93.59,88005.0,78.5599,78.5599,78.5431,78.5599,88005.0
2020-06-02 11:05:00,93.59,93.62,93.59,93.59,76882.0,78.5599,78.5851,78.5599,78.5599,76882.0
2020-06-02 11:10:00,93.59,93.6,93.58,93.59,59965.0,78.5599,78.5683,78.5515,78.5599,59965.0
2020-06-02 11:15:00,93.59,93.59,93.58,93.59,40934.0,78.5599,78.5599,78.5515,78.5599,40934.0
2020-06-02 11:20:00,93.59,93.6,93.58,93.59,62857.0,78.5599,78.5683,78.5515,78.5599,62857.0
2020-06-02 11:25:00,93.59,93.6,93.59,93.59,49100.0,78.5599,78.5683,78.5599,78.5599,49100.0
2020-06-02 11:30:00,93.59,93.61,93.59,93.61,71695.0,78.5599,78.5767,78.5599,78.5767,71695.0
2020-06-02 11:35:00,93.61,93.61,93.6,93.61,65841.0,78.5767,78.5767,78.5683,78.5767,65841.0
2020-06-02 11:40:00,93.61,93.61,93.6,93.61,87182.0,78.5767,78.5767,78.5683,78.5767,87182.0
2020-06-02 11:45:00,93.61,93.62,93.6,93.62,60538.0,78.5767,78.5851,78.5683,78.5851,60538.0
2020-06-02 11:50:00,93.62,93.63,93.61,93.62,65934.0,78.5851,78.5935,78.5767,78.5851,65934.0
2020-06-02 11:55:00,93.63,93.65,93.62,93.65,58133.0,78.5935,78.6103,78.5851,78.6103,58133.0
2020-06-02 12:00:00,93.64,93.66,93.64,93.65,101914.0,78.6019,78.6187,78.6019,78.6103,101914.0
2020-06-02 12:05:00,93.65,93.66,93.64,93.66,119376.0,78.6103,78.6187,78.6019,78.6187,119376.0
2020-06-02 12:10:00,93.65,93.66,93.64,93.65,49756.0,78.6103,78.6187,78.6019,78.6103,49756.0
2020-06-02 12:15:00,93.65,93.66,93.64,93.66,36367.0,78.6103,78.6187,78.6019,78.6187,36367.0
2020-06-02 12:20:00,93.66,93.67,93.66,93.66,76801.0,78.6187,78.6271,78.6187,78.6187,76801.0
2020-06-02 12:25:00,93.66,93.67,93.66,93.67,57740.0,78.6187,78.6271,78.6187,78.6271,57740.0
2020-06-02 12:30:00,93.67,93.68,93.66,93.67,82361.0,78.6271,78.6355,78.6187,78.6271,82361.0
2020-06-02 12:35:00,93.67,93.68,93.67,93.68,40554.0,78.6271,78.6355,78.6271,78.6355,40554.0
2020-06-02 12:40:00,93.68,93.68,93.67,93.68,41673.0,78.6355,78.6355,78.6271,78.6355,41673.0
2020-06-02 12:45:00,93.68,93.68,93.66,93.67,65759.0,78.6355,78.6355,78.6187,78.6271,65759.0
2020-06-02 12:50:00,93.67,93.68,93.67,93.68,30483.0,78.6271,78.6355,78.6271,78.6355,30483.0
2020-06-02 12:55:00,93.68,93.68,93.66,93.68,72356.0,78.6355,78.6355,78.6187,78.6355,72356.0
2020-06-02 13:00:00,93.68,93.69,93.67,93.68,60598.0,78.6355,78.6439,78.6271,78.6355,60598.0
2020-06-02 13:05:00,93.69,93.69,93.68,93.69,27139.0,78.6439,78.6439,78.6355,78.6439,27139.0
2020-06-02 13:10:00,93.68,93.69,93.68,93.69,42313.0,78.6355,78.6439,78.6355,78.6439,42313.0
2020-06-02 13:15:00,93.69,93.7,93.68,93.7,53884.0,78.6439,78.6523,78.6355,78.6523,53884.0
2020-06-02 13:20:00,93.7,93.7,93.69,93.7,30748.0,78.6523,78.6523,78.6439,78.6523,30748.0
2020-06-02 13:25:00,93.7,93.7,93.69,93.7,57394.0,78.6523,78.6523,78.6439,78.6523,57394.0
2020-06-02 13:30:00,93.7,93.71,93.69,93.7,33082.0,78.6523,78.6607,78.6439,78.6523,33082.0
2020-06-02 13:35:00,93.7,93.72,93.7,93.72,44909.0,78.6523,78.6691,78.6523,78.6691,44909.0
2020-06-02 13:40:00,93.72,93.72,93.71,93.72,51483.0,78.6691,78.6691,78.6607,78.6691,51483.0
2020-06-02 13:45:00,93.72,93.73,93.71,93.73,58813.0,78.6691,78.6774,78.6607,78.6774,58813.0
2020-06-02 13:50:00,93.73,93.73,93.72,93.73,44563.0,78.6774,78.6774,78.6691,78.6774,44563.0
2020-06-02 13:55:00,93.73,93.74,93.72,93.73,40696.0,78.6774,78.6858,78.6691,78.6774,40696.0
2020-06-02 14:00:00,93.73,93.76,93.73,93.75,74989.0,78.6774,78.7026,78.6774,78.6942,74989.0
2020-06-02 14:05:00,93.75,93.77,93.75,93.76,71897.0,78.6942,78.711,78.6942,78.7026,71897.0
2020-06-02 14:10:00,93.76,93.76,93.73,93.73,110341.0,78.7026,78.7026,78.6774,78.6774,110341.0
2020-06-02 14:15:00,93.73,93.74,93.73,93.73,45444.0,78.6774,78.6858,78.6774,78.6774,45444.0
2020-06-02 14:20:00,93.73,93.75,93.73,93.75,67138.0,78.6774,78.6942,78.6774,78.6942,67138.0
2020-06-02 14:25:00,93.75,93.75,93.73,93.73,313248.0,78.6942,78.6942,78.6774,78.6774,313248.0
2020-06-02 14:30:00,93.73,93.74,93.7,93.7,145363.0,78.6774,78.6858,78.6523,78.6523,145363.0
2020-06-02 14:35:00,93.7,93.71,93.69,93.7,41481.0,78.6523,78.6607,78.6439,78.6523,41481.0
2020-06-02 14:40:00,93.7,93.7,93.69,93.7,45143.0,78.6523,78.6523,78.6439,78.6523,45143.0
2020-06-02 14:45:00,93.7,93.7,93.69,93.7,64875.0,78.6523,78.6523,78.6439,78.6523,64875.0
2020-06-02 14:50:00,93.7,93.71,93.69,93.7,71233.0,78.6523,78.6607,78.6439,78.6523,71233.0
2020-06-02 14:55:00,93.7,93.73,93.7,93.73,130242.0,78.6523,78.6774,78.6523,78.6774,130242.0
2020-06-02 15:00:00,93.73,93.75,93.72,93.73,141322.0,78.6774,78.6942,78.6691,78.6774,141322.0
2020-06-02 15:05:00,93.73,93.73,93.71,93.73,92258.0,78.6774,78.6774,78.6607,78.6774,92258.0
2020-06-02 15:10:00,93.73,93.73,93.72,93.73,86460.0,78.6774,78.6774,78.6691,78.6774,86460.0
2020-06-02 15:15:00,93.72,93.73,93.72,93.73,71553.0,78.6691,78.6774,78.6691,78.6774,71553.0
2020-06-02 15:20:00,93.73,93.73,93.72,93.72,68894.0,78.6774,78.6774,78.6691,78.6691,68894.0
2020-06-02 15:25:00,93.73,93.74,93.71,93.73,102042.0,78.6774,78.6858,78.6607,78.6774,102042.0
2020-06-02 15:30:00,93.73,93.75,93.72,93.75,47045.0,78.6774,78.6942,78.6691,78.6942,47045.0
2020-06-02 15:35:00,93.75,93.77,93.74,93.77,106883.0,78.6942,78.711,78.6858,78.711,106883.0
2020-06-02 15:40:00,93.76,93.77,93.75,93.77,85037.0,78.7026,78.711,78.6942,78.711,85037.0
2020-06-02 15:45:00,93.77,93.8,93.75,93.8,113213.0,78.711,78.7362,78.6942,78.7362,113213.0
2020-06-02 15:50:00,93.79,93.81,93.79,93.81,50922.0,78.7278,78.7446,78.7278,78.7446,50922.0
2020-06-02 15:55:00,93.81,93.82,93.7,93.7,174151.0,78.7446,78.753,78.6523,78.6523,174151.0
2020-06-03 09:30:00,93.77,93.85,93.76,93.81,143006.0,78.711,78.7782,78.7026,78.7446,143006.0
2020-06-03 09:35:00,93.83,93.9,93.81,93.81,962053.0,78.7614,78.8201,78.7446,78.7446,962053.0
2020-06-03 09:40:00,93.81,93.84,93.8,93.84,64733.0,78.7446,78.7698,78.7362,78.7698,64733.0
2020-06-03 09:45:00,93.83,93.84,93.8,93.81,24001.0,78.7614,78.7698,78.7362,78.7446,24001.0
2020-06-03 09:50:00,93.81,93.82,93.77,93.79,19745.0,78.7446,78.753,78.711,78.7278,19745.0
2020-06-03 09:55:00,93.79,93.8,93.78,93.79,21430.0,78.7278,78.7362,78.7194,78.7278,21430.0
2020-06-03 10:00:00,93.79,93.79,93.74,93.75,12690.0,78.7278,78.7278,78.6858,78.6942,12690.0
2020-06-03 10:05:00,93.75,93.75,93.74,93.74,29692.0,78.6942,78.6942,78.6858,78.6858,29692.0
2020-06-03 10:10:00,93.75,93.75,93.7,93.71,31301.0,78.6942,78.6942,78.6523,78.6607,31301.0
2020-06-03 10:15:00,93.7,93.72,93.7,93.72,36875.0,78.6523,78.6691,78.6523,78.6691,36875.0
2020-06-03 10:20:00,93.71,93.72,93.69,93.69,19330.0,78.6607,78.6691,78.6439,78.6439,19330.0
2020-06-03 10:25:00,93.69,93.7,93.69,93.7,23704.0,78.6439,78.6523,78.6439,78.6523,23704.0
2020-06-03 10:30:00,93.7,93.7,93.65,93.66,23703.0,78.6523,78.6523,78.6103,78.6187,23703.0
2020-06-03 10:35:00,93.66,93.67,93.65,93.66,21386.0,78.6187,78.6271,78.6103,78.6187,21386.0
2020-06-03 10:40:00,93.67,93.67,93.62,93.63,53416.0,78.6271,78.6271,78.5851,78.5935,53416.0
2020-06-03 10:45:00,93.62,93.64,93.62,93.63,39310.0,78.5851,78.6019,78.5851,78.5935,39310.0
2020-06-03 10:50:00,93.64,93.65,93.63,93.65,43916.0,78.6019,78.6103,78.5935,78.6103,43916.0
2020-06-03 10:55:00,93.65,93.65,93.62,93.63,36888.0,78.6103,78.6103,78.5851,78.5935,36888.0
2020-06-03 11:00:00,93.63,93.65,93.62,93.64,33411.0,78.5935,78.6103,78.5851,78.6019,33411.0
2020-06-03 11:05:00,93.65,93.66,93.64,93.66,73006.0,78.6103,78.6187,78.6019,78.6187,73006.0
2020-06-03 11:10:00,93.66,93.68,93.65,93.66,28823.0,78.6187,78.6355,78.6103,78.6187,28823.0
2020-06-03 11:15:00,93.66,93.67,93.64,93.67,28922.0,78.6187,78.6271,78.6019,78.6271,28922.0
2020-06-03 11:20:00,93.67,93.69,93.66,93.69,28832.0,78.6271,78.6439,78.6187,78.6439,28832.0
2020-06-03 11:25:00,93.69,93.75,93.68,93.75,27026.0,78.6439,78.6942,78.6355,78.6942,27026.0
2020-06-03 11:30:00,93.75,93.75,93.7,93.71,23352.0,78.6942,78.6942,78.6523,78.6607,23352.0
2020-06-03 11:35:00,93.71,93.72,93.7,93.71,32282.0,78.6607,78.6691,78.6523,78.6607,32282.0
2020-06-03 11:40:00,93.71,93.74,93.71,93.72,72142.0,78.6607,78.6858,78.6607,78.6691,72142.0
2020-06-03 11:45:00,93.72,93.75,93.71,93.75,28619.0,78.6691,78.6942,78.6607,78.6942,28619.0
2020-06-03 11:50:00,93.75,93.78,93.75,93.78,22967.0,78.6942,78.7194,78.6942,78.7194,22967.0
2020-06-03 11:55:00,93.78,93.78,93.74,93.75,25141.0,78.7194,78.7194,78.6858,78.6942,25141.0
2020-06-03 12:00:00,93.75,93.77,93.71,93.71,20007.0,78.6942,78.711,78.6607,78.6607,20007.0
2020-06-03 12:05:00,93.71,93.72,93.67,93.68,18650.0,78.6607,78.6691,78.6271,78.6355,18650.0
2020-06-03 12:10:00,93.68,93.69,93.67,93.67,19926.0,78.6355,78.6439,78.6271,78.6271,19926.0
2020-06-03 12:15:00,93.67,93.68,93.63,93.64,30537.0,78.6271,78.6355,78.5935,78.6019,30537.0
2020-06-03 12:20:00,93.64,93.64,93.63,93.63,50984.0,78.6019,78.6019,78.5935,78.5935,50984.0
2020-06-03 12:25:00,93.64,93.65,93.63,93.65,62738.0,78.6019,78.6103,78.5935,78.6103,62738.0
2020-06-03 12:30:00,93.65,93.65,93.64,93.65,28721.0,78.6103,78.6103,78.6019,78.6103,28721.0
2020-06-03 12:35:00,93.65,93.65,93.62,93.63,18163.0,78.6103,78.6103,78.5851,78.5935,18163.0
2020-06-03 12:40:00,93.62,93.63,93.54,93.55,38321.0,78.5851,78.5935,78.518,78.5264,38321.0
2020-06-03 12:45:00,93.54,93.57,93.53,93.57,36790.0,78.518,78.5431,78.5096,78.5431,36790.0
2020-06-03 12:50:00,93.57,93.58,93.55,93.55,19520.0,78.5431,78.5515,78.5264,78.5264,19520.0
2020-06-03 12:55:00,93.56,93.59,93.55,93.59,67832.0,78.5347,78.5599,78.5264,78.5599,67832.0
2020-06-03 13:00:00,93.59,93.61,93.58,93.61,52842.0,78.5599,78.5767,78.5515,78.5767,52842.0
2020-06-03 13:05:00,93.62,93.63,93.61,93.61,38839.0,78.5851,78.5935,78.5767,78.5767,38839.0
2020-06-03 13:10:00,93.61,93.61,93.59,93.59,9919.0,78.5767,78.5767,78.5599,78.5599,9919.0
2020-06-03 13:15:00,93.59,93.6,93.59,93.6,6156.0,78.5599,78.5683,78.5599,78.5683,6156.0
2020-06-03 13:20:00,93.6,93.6,93.59,93.59,18310.0,78.5683,78.5683,78.5599,78.5599,18310.0
2020-06-03 13:25:00,93.59,93.61,93.59,93.6,25893.0,78.5599,78.5767,78.5599,78.5683,25893.0
2020-06-03 13:30:00,93.61,93.61,93.58,93.58,61862.0,78.5767,78.5767,78.5515,78.5515,61862.0
2020-06-03 13:35:00,93.58,93.59,93.58,93.59,17871.0,78.5515,78.5599,78.5515,78.5599,17871.0
2020-06-03 13:40:00,93.58,93.59,93.57,93.58,109549.0,78.5515,78.5599,78.5431,78.5515,109549.0
2020-06-03 13:45:00,93.58,93.58,93.57,93.58,41364.0,78.5515,78.5515,78.5431,78.5515,41364.0
2020-06-03 13:50:00,93.58,93.61,93.57,93.61,94274.0,78.5515,78.5767,78.5431,78.5767,94274.0
2020-06-03 13:55:00,93.61,93.63,93.6,93.61,360464.0,78.5767,78.5935,78.5683,78.5767,360464.0
2020-06-03 14:00:00,93.61,93.61,93.6,93.61,54285.0,78.5767,78.5767,78.5683,78.5767,54285.0
2020-06-03 14:05:00,93.61,93.61,93.56,93.57,34306.0,78.5767,78.5767,78.5347,78.5431,34306.0
2020-06-03 14:10:00,93.58,93.59,93.57,93.58,40478.0,78.5515,78.5599,78.5431,78.5515,40478.0
2020-06-03 14:15:00,93.58,93.59,93.57,93.58,39830.0,78.5515,78.5599,78.5431,78.5515,39830.0
2020-06-03 14:20:00,93.58,93.58,93.56,93.56,56450.0,78.5515,78.5515,78.5347,78.5347,56450.0
2020-06-03 14:25:00,93.57,93.57,93.56,93.56,50437.0,78.5431,78.5431,78.5347,78.5347,50437.0
2020-06-03 14:30:00,93.56,93.57,93.55,93.56,36079.0,78.5347,78.5431,78.5264,78.5347,36079.0
2020-06-03 14:35:00,93.55,93.56,93.54,93.55,63949.0,78.5264,78.5347,78.518,78.5264,63949.0
2020-06-03 14:40:00,93.54,93.56,93.54,93.56,87934.0,78.518,78.5347,78.518,78.5347,87934.0
2020-06-03 14:45:00,93.56,93.56,93.55,93.56,47009.0,78.5347,78.5347,78.5264,78.5347,47009.0
2020-06-03 14:50:00,93.56,93.56,93.54,93.56,56307.0,78.5347,78.5347,78.518,78.5347,56307.0
2020-06-03 14:55:00,93.55,93.57,93.55,93.55,55645.0,78.5264,78.5431,78.5264,78.5264,55645.0
2020-06-03 15:00:00,93.55,93.56,93.55,93.56,26455.0,78.5264,78.5347,78.5264,78.5347,26455.0
2020-06-03 15:05:00,93.56,93.56,93.55,93.56,32055.0,78.5347,78.5347,78.5264,78.5347,32055.0
2020-06-03 15:10:00,93.56,93.56,93.55,93.56,91642.0,78.5347,78.5347,78.5264,78.5347,91642.0
2020-06-03 15:15:00,93.56,93.58,93.55,93.58,71214.0,78.5347,78.5515,78.5264,78.5515,71214.0
2020-06-03 15:20:00,93.58,93.6,93.58,93.59,28528.0,78.5515,78.5683,78.5515,78.5599,28528.0
2020-06-03 15:25:00,93.59,93.6,93.58,93.6,65209.0,78.5599,78.5683,78.5515,78.5683,65209.0
2020-06-03 15:30:00,93.59,93.6,93.58,93.58,50818.0,78.5599,78.5683,78.5515,78.5515,50818.0
2020-06-03 15:35:00,93.59,93.6,93.57,93.58,64079.0,78.5599,78.5683,78.5431,78.5515,64079.0
2020-06-03 15:40:00,93.58,93.61,93.57,93.61,74083.0,78.5515,78.5767,78.5431,78.5767,74083.0
2020-06-03 15:45:00,93.61,93.61,93.6,93.61,64669.0,78.5767,78.5767,78.5683,78.5767,64669.0
2020-06-03 15:50:00,93.6,93.61,93.58,93.58,106270.0,78.5683,78.5767,78.5515,78.5515,106270.0
2020-06-03 15:55:00,93.59,93.61,93.48,93.6,154779.0,78.5599,78.5767,78.4676,78.5683,154779.0
2020-06-04 09:30:00,93.89,93.89,93.72,93.86,467673.0,78.8118,78.8118,78.6691,78.7866,467673.0
2020-06-04 09:35:00,93.84,93.89,93.79,93.79,280657.0,78.7698,78.8118,78.7278,78.7278,280657.0
2020-06-04 09:40:00,93.79,93.8,93.75,93.76,60655.0,78.7278,78.7362,78.6942,78.7026,60655.0
2020-06-04 09:45:00,93.75,93.75,93.65,93.65,48240.0,78.6942,78.6942,78.6103,78.6103,48240.0
2020-06-04 09:50:00,93.66,93.66,93.58,93.59,48471.0,78.6187,78.6187,78.5515,78.5599,48471.0
2020-06-04 09:55:00,93.6,93.64,93.59,93.64,10849.0,78.5683,78.6019,78.5599,78.6019,10849.0
2020-06-04 10:00:00,93.64,93.64,93.63,93.64,21554.0,78.6019,78.6019,78.5935,78.6019,21554.0
2020-06-04 10:05:00,93.63,93.64,93.63,93.64,11612.0,78.5935,78.6019,78.5935,78.6019,11612.0
2020-06-04 10:10:00,93.64,93.64,93.61,93.62,8297.0,78.6019,78.6019,78.5767,78.5851,8297.0
2020-06-04 10:15:00,93.62,93.62,93.6,93.6,20527.0,78.5851,78.5851,78.5683,78.5683,20527.0
2020-06-04 10:20:00,93.6,93.61,93.59,93.59,26189.0,78.5683,78.5767,78.5599,78.5599,26189.0
2020-06-04 10:25:00,93.6,93.62,93.59,93.62,21960.0,78.5683,78.5851,78.5599,78.5851,21960.0
2020-06-04 10:30:00,93.62,93.65,93.61,93.64,28506.0,78.5851,78.6103,78.5767,78.6019,28506.0
2020-06-04 10:35:00,93.65,93.65,93.62,93.62,7342.0,78.6103,78.6103,78.5851,78.5851,7342.0
2020-06-04 10:40:00,93.63,93.66,93.62,93.63,28672.0,78.5935,78.6187,78.5851,78.5935,28672.0
2020-06-04 10:45:00,93.63,93.63,93.62,93.63,4355.0,78.5935,78.5935,78.5851,78.5935,4355.0
2020-06-04 10:50:00,93.62,93.64,93.6,93.63,32423.0,78.5851,78.6019,78.5683,78.5935,32423.0
2020-06-04 10:55:00,93.63,93.66,93.62,93.65,22160.0,78.5935,78.6187,78.5851,78.6103,22160.0
2020-06-04 11:00:00,93.65,93.68,93.64,93.67,22344.0,78.6103,78.6355,78.6019,78.6271,22344.0
2020-06-04 11:05:00,93.67,93.68,93.65,93.67,19331.0,78.6271,78.6355,78.6103,78.6271,19331.0
2020-06-04 11:10:00,93.67,93.67,93.63,93.64,18680.0,78.6271,78.6271,78.5935,78.6019,18680.0
2020-06-04 11:15:00,93.64,93.65,93.61,93.63,24926.0,78.6019,78.6103,78.5767,78.5935,24926.0
2020-06-04 11:20:00,93.62,93.64,93.61,93.64,35102.0,78.5851,78.6019,78.5767,78.6019,35102.0
2020-06-04 11:25:00,93.64,93.64,93.6,93.63,56744.0,78.6019,78.6019,78.5683,78.5935,56744.0
2020-06-04 11:30:00,93.62,93.64,93.62,93.63,20901.0,78.5851,78.6019,78.5851,78.5935,20901.0
2020-06-04 11:35:00,93.63,93.65,93.63,93.63,11547.0,78.5935,78.6103,78.5935,78.5935,11547.0
2020-06-04 11:40:00,93.63,93.67,93.63,93.67,115198.0,78.5935,78.6271,78.5935,78.6271,115198.0
2020-06-04 11:45:00,93.67,93.67,93.64,93.64,16386.0,78.6271,78.6271,78.6019,78.6019,16386.0
2020-06-04 11:50:00,93.65,93.69,93.64,93.68,28057.0,78.6103,78.6439,78.6019,78.6355,28057.0
2020-06-04 11:55:00,93.68,93.69,93.67,93.68,13517.0,78.6355,78.6439,78.6271,78.6355,13517.0
2020-06-04 12:00:00,93.67,93.69,93.67,93.69,14179.0,78.6271,78.6439,78.6271,78.6439,14179.0
2020-06-04 12:05:00,93.68,93.69,93.67,93.69,27370.0,78.6355,78.6439,78.6271,78.6439,27370.0
2020-06-04 12:10:00,93.69,93.69,93.68,93.68,25910.0,78.6439,78.6439,78.6355,78.6355,25910.0
2020-06-04 12:15:00,93.68,93.68,93.66,93.67,18471.0,78.6355,78.6355,78.6187,78.6271,18471.0
2020-06-04 12:20:00,93.66,93.67,93.65,93.66,15221.0,78.6187,78.6271,78.6103,78.6187,15221.0
2020-06-04 12:25:00,93.65,93.66,93.63,93.64,11008.0,78.6103,78.6187,78.5935,78.6019,11008.0
2020-06-04 12:30:00,93.63,93.64,93.62,93.63,20492.0,78.5935,78.6019,78.5851,78.5935,20492.0
2020-06-04 12:35:00,93.63,93.63,93.61,93.62,101854.0,78.5935,78.5935,78.5767,78.5851,101854.0
2020-06-04 12:40:00,93.62,93.64,93.6,93.63,97566.0,78.5851,78.6019,78.5683,78.5935,97566.0
2020-06-04 12:45:00,93.63,93.63,93.61,93.62,26184.0,78.5935,78.5935,78.5767,78.5851,26184.0
2020-06-04 12:50:00,93.62,93.63,93.61,93.63,80657.0,78.5851,78.5935,78.5767,78.5935,80657.0
2020-06-04 12:55:00,93.63,93.63,93.59,93.59,13055.0,78.5935,78.5935,78.5599,78.5599,13055.0
2020-06-04 13:00:00,93.6,93.61,93.59,93.61,30870.0,78.5683,78.5767,78.5599,78.5767,30870.0
2020-06-04 13:05:00,93.61,93.63,93.61,93.62,41136.0,78.5767,78.5935,78.5767,78.5851,41136.0
2020-06-04 13:10:00,93.62,93.63,93.6,93.63,16295.0,78.5851,78.5935,78.5683,78.5935,16295.0
2020-06-04 13:15:00,93.63,93.64,93.62,93.64,6687.0,78.5935,78.6019,78.5851,78.6019,6687.0
2020-06-04 13:20:00,93.64,93.69,93.61,93.68,149271.0,78.6019,78.6439,78.5767,78.6355,149271.0
2020-06-04 13:25:00,93.68,93.7,93.68,93.69,28075.0,78.6355,78.6523,78.6355,78.6439,28075.0
2020-06-04 13:30:00,93.69,93.69,93.66,93.67,26806.0,78.6439,78.6439,78.6187,78.6271,26806.0
2020-06-04 13:35:00,93.67,93.67,93.64,93.66,9068.0,78.6271,78.6271,78.6019,78.6187,9068.0
2020-06-04 13:40:00,93.66,93.67,93.65,93.67,71587.0,78.6187,78.6271,78.6103,78.6271,71587.0
2020-06-04 13:45:00,93.67,93.68,93.65,93.66,27439.0,78.6271,78.6355,78.6103,78.6187,27439.0
2020-06-04 13:50:00,93.65,93.66,93.64,93.64,13299.0,78.6103,78.6187,78.6019,78.6019,13299.0
2020-06-04 13:55:00,93.64,93.65,93.64,93.64,26379.0,78.6019,78.6103,78.6019,78.6019,26379.0
2020-06-04 14:00:00,93.64,93.65,93.63,93.64,58546.0,78.6019,78.6103,78.5935,78.6019,58546.0
2020-06-04 14:05:00,93.64,93.64,93.61,93.62,53160.0,78.6019,78.6019,78.5767,78.5851,53160.0
2020-06-04 14:10:00,93.61,93.62,93.61,93.62,33833.0,78.5767,78.5851,78.5767,78.5851,33833.0
2020-06-04 14:15:00,93.62,93.62,93.61,93.61,37640.0,78.5851,78.5851,78.5767,78.5767,37640.0
2020-06-04 14:20:00,93.61,93.63,93.61,93.63,57010.0,78.5767,78.5935,78.5767,78.5935,57010.0
2020-06-04 14:25:00,93.63,93.66,93.62,93.66,152790.0,78.5935,78.6187,78.5851,78.6187,152790.0
2020-06-04 14:30:00,93.66,93.66,93.63,93.64,47090.0,78.6187,78.6187,78.5935,78.6019,47090.0
2020-06-04 14:35:00,93.63,93.65,93.62,93.64,33386.0,78.5935,78.6103,78.5851,78.6019,33386.0
2020-06-04 14:40:00,93.65,93.67,93.64,93.67,72112.0,78.6103,78.6271,78.6019,78.6271,72112.0
2020-06-04 14:45:00,93.67,93.68,93.65,93.66,37685.0,78.6271,78.6355,78.6103,78.6187,37685.0
2020-06-04 14:50:00,93.66,93.66,93.64,93.64,96852.0,78.6187,78.6187,78.6019,78.6019,96852.0
2020-06-04 14:55:00,93.64,93.65,93.6,93.61,81328.0,78.6019,78.6103,78.5683,78.5767,81328.0
2020-06-04 15:00:00,93.61,93.62,93.59,93.59,43545.0,78.5767,78.5851,78.5599,78.5599,43545.0
2020-06-04 15:05:00,93.6,93.6,93.57,93.59,20971.0,78.5683,78.5683,78.5431,78.5599,20971.0
2020-06-04 15:10:00,93.58,93.59,93.57,93.58,15408.0,78.5515,78.5599,78.5431,78.5515,15408.0
2020-06-04 15:15:00,93.57,93.57,93.55,93.56,46306.0,78.5431,78.5431,78.5264,78.5347,46306.0
2020-06-04 15:20:00,93.56,93.57,93.54,93.55,66300.0,78.5347,78.5431,78.518,78.5264,66300.0
2020-06-04 15:25:00,93.54,93.55,93.54,93.54,21228.0,78.518,78.5264,78.518,78.518,21228.0
2020-06-04 15:30:00,93.55,93.55,93.52,93.53,132870.0,78.5264,78.5264,78.5012,78.5096,132870.0
2020-06-04 15:35:00,93.53,93.59,93.52,93.59,50784.0,78.5096,78.5599,78.5012,78.5599,50784.0
2020-06-04 15:40:00,93.59,93.63,93.58,93.62,54956.0,78.5599,78.5935,78.5515,78.5851,54956.0
2020-06-04 15:45:00,93.62,93.65,93.61,93.65,100016.0,78.5851,78.6103,78.5767,78.6103,100016.0
2020-06-04 15:50:00,93.64,93.65,93.6,93.61,33146.0,78.6019,78.6103,78.5683,78.5767,33146.0
2020-06-04 15:55:00,93.61,93.62,93.59,93.59,82398.0,78.5767,78.5851,78.5599,78.5599,82398.0
2020-06-05 09:30:00,93.82,93.95,93.62,93.8,319515.0,78.753,78.8621,78.5851,78.7362,319515.0
2020-06-05 09:35:00,93.81,93.85,93.8,93.84,113273.0,78.7446,78.7782,78.7362,78.7698,113273.0
2020-06-05 09:40:00,93.83,93.85,93.82,93.83,397300.0,78.7614,78.7782,78.753,78.7614,397300.0
2020-06-05 09:45:00,93.83,93.85,93.76,93.76,47708.0,78.7614,78.7782,78.7026,78.7026,47708.0
2020-06-05 09:50:00,93.77,93.8,93.7,93.8,31028.0,78.711,78.7362,78.6523,78.7362,31028.0
2020-06-05 09:55:00,93.8,93.8,93.66,93.67,37604.0,78.7362,78.7362,78.6187,78.6271,37604.0
2020-06-05 10:00:00,93.66,93.73,93.64,93.72,24032.0,78.6187,78.6774,78.6019,78.6691,24032.0
2020-06-05 10:05:00,93.72,93.74,93.63,93.65,19262.0,78.6691,78.6858,78.5935,78.6103,19262.0
2020-06-05 10:10:00,93.66,93.66,93.59,93.63,59645.0,78.6187,78.6187,78.5599,78.5935,59645.0
2020-06-05 10:15:00,93.63,93.66,93.61,93.62,23125.0,78.5935,78.6187,78.5767,78.5851,23125.0
2020-06-05 10:20:00,93.62,93.68,93.61,93.67,5380.0,78.5851,78.6355,78.5767,78.6271,5380.0
2020-06-05 10:25:00,93.7,93.73,93.69,93.73,10447.0,78.6523,78.6774,78.6439,78.6774,10447.0
2020-06-05 10:30:00,93.73,93.77,93.7,93.77,17360.0,78.6774,78.711,78.6523,78.711,17360.0
2020-06-05 10:35:00,93.77,93.79,93.73,93.75,40072.0,78.711,78.7278,78.6774,78.6942,40072.0
2020-06-05 10:40:00,93.75,93.79,93.74,93.78,26893.0,78.6942,78.7278,78.6858,78.7194,26893.0
2020-06-05 10:45:00,93.78,93.78,93.74,93.76,22278.0,78.7194,78.7194,78.6858,78.7026,22278.0
2020-06-05 10:50:00,93.75,93.76,93.74,93.76,25320.0,78.6942,78.7026,78.6858,78.7026,25320.0
2020-06-05 10:55:00,93.76,93.76,93.73,93.73,33704.0,78.7026,78.7026,78.6774,78.6774,33704.0
2020-06-05 11:00:00,93.74,93.75,93.73,93.75,42019.0,78.6858,78.6942,78.6774,78.6942,42019.0
2020-06-05 11:05:00,93.75,93.76,93.74,93.75,85392.0,78.6942,78.7026,78.6858,78.6942,85392.0
2020-06-05 11:10:00,93.76,93.77,93.75,93.77,135901.0,78.7026,78.711,78.6942,78.711,135901.0
2020-06-05 11:15:00,93.77,93.77,93.72,93.73,29938.0,78.711,78.711,78.6691,78.6774,29938.0
2020-06-05 11:20:00,93.72,93.75,93.72,93.75,75068.0,78.6691,78.6942,78.6691,78.6942,75068.0
2020-06-05 11:25:00,93.75,93.76,93.74,93.75,69123.0,78.6942,78.7026,78.6858,78.6942,69123.0
2020-06-05 11:30:00,93.75,93.75,93.71,93.72,31379.0,78.6942,78.6942,78.6607,78.6691,31379.0
2020-06-05 11:35:00,93.72,93.72,93.69,93.72,58883.0,78.6691,78.6691,78.6439,78.6691,58883.0
2020-06-05 11:40:00,93.72,93.74,93.71,93.72,28911.0,78.6691,78.6858,78.6607,78.6691,28911.0
2020-06-05 11:45:00,93.73,93.8,93.72,93.8,239796.0,78.6774,78.7362,78.6691,78.7362,239796.0
2020-06-05 11:50:00,93.8,93.81,93.79,93.8,21170.0,78.7362,78.7446,78.7278,78.7362,21170.0
2020-06-05 11:55:00,93.8,93.83,93.79,93.81,16526.0,78.7362,78.7614,78.7278,78.7446,16526.0
2020-06-05 12:00:00,93.8,93.81,93.79,93.81,32952.0,78.7362,78.7446,78.7278,78.7446,32952.0
2020-06-05 12:05:00,93.8,93.83,93.8,93.83,28465.0,78.7362,78.7614,78.7362,78.7614,28465.0
2020-06-05 12:10:00,93.83,93.83,93.8,93.81,22840.0,78.7614,78.7614,78.7362,78.7446,22840.0
2020-06-05 12:15:00,93.81,93.81,93.79,93.8,11878.0,78.7446,78.7446,78.7278,78.7362,11878.0
2020-06-05 12:20:00,93.8,93.8,93.79,93.8,19064.0,78.7362,78.7362,78.7278,78.7362,19064.0
2020-06-05 12:25:00,93.8,93.8,93.78,93.79,78679.0,78.7362,78.7362,78.7194,78.7278,78679.0
2020-06-05 12:30:00,93.79,93.81,93.79,93.8,130646.0,78.7278,78.7446,78.7278,78.7362,130646.0
2020-06-05 12:35:00,93.8,93.82,93.79,93.81,190749.0,78.7362,78.753,78.7278,78.7446,190749.0
2020-06-05 12:40:00,93.81,93.81,93.76,93.77,135755.0,78.7446,78.7446,78.7026,78.711,135755.0
2020-06-05 12:45:00,93.77,93.78,93.76,93.77,41672.0,78.711,78.7194,78.7026,78.711,41672.0
2020-06-05 12:50:00,93.77,93.78,93.76,93.77,36152.0,78.711,78.7194,78.7026,78.711,36152.0
2020-06-05 12:55:00,93.77,93.77,93.74,93.76,10124.0,78.711,78.711,78.6858,78.7026,10124.0
2020-06-05 13:00:00,93.76,93.76,93.75,93.75,14232.0,78.7026,78.7026,78.6942,78.6942,14232.0
2020-06-05 13:05:00,93.75,93.75,93.73,93.73,8016.0,78.6942,78.6942,78.6774,78.6774,8016.0
2020-06-05 13:10:00,93.73,93.74,93.72,93.74,22416.0,78.6774,78.6858,78.6691,78.6858,22416.0
2020-06-05 13:15:00,93.73,93.73,93.7,93.71,31902.0,78.6774,78.6774,78.6523,78.6607,31902.0
2020-06-05 13:20:00,93.71,93.73,93.71,93.72,8921.0,78.6607,78.6774,78.6607,78.6691,8921.0
2020-06-05 13:25:00,93.72,93.73,93.71,93.72,5780.0,78.6691,78.6774,78.6607,78.6691,5780.0
2020-06-05 13:30:00,93.72,93.72,93.7,93.7,9503.0,78.6691,78.6691,78.6523,78.6523,9503.0
2020-06-05 13:35:00,93.7,93.71,93.64,93.65,42890.0,78.6523,78.6607,78.6019,78.6103,42890.0
2020-06-05 13:40:00,93.65,93.67,93.65,93.67,32977.0,78.6103,78.6271,78.6103,78.6271,32977.0
2020-06-05 13:45:00,93.67,93.68,93.66,93.68,25736.0,78.6271,78.6355,78.6187,78.6355,25736.0
2020-06-05 13:50:00,93.68,93.68,93.65,93.67,75498.0,78.6355,78.6355,78.6103,78.6271,75498.0
2020-06-05 13:55:00,93.68,93.68,93.67,93.67,48182.0,78.6355,78.6355,78.6271,78.6271,48182.0
2020-06-05 14:00:00,93.68,93.68,93.66,93.66,46610.0,78.6355,78.6355,78.6187,78.6187,46610.0
2020-06-05 14:05:00,93.67,93.68,93.65,93.66,49196.0,78.6271,78.6355,78.6103,78.6187,49196.0
2020-06-05 14:10:00,93.66,93.67,93.65,93.67,43179.0,78.6187,78.6271,78.6103,78.6271,43179.0
2020-06-05 14:15:00,93.67,93.68,93.66,93.67,13275.0,78.6271,78.6355,78.6187,78.6271,13275.0
2020-06-05 14:20:00,93.67,93.67,93.65,93.67,27878.0,78.6271,78.6271,78.6103,78.6271,27878.0
2020-06-05 14:25:00,93.66,93.67,93.66,93.67,25810.0,78.6187,78.6271,78.6187,78.6271,25810.0
2020-06-05 14:30:00,93.67,93.7,93.66,93.69,94550.0,78.6271,78.6523,78.6187,78.6439,94550.0
2020-06-05 14:35:00,93.69,93.71,93.69,93.7,26648.0,78.6439,78.6607,78.6439,78.6523,26648.0
2020-06-05 14:40:00,93.7,93.72,93.69,93.71,24456.0,78.6523,78.6691,78.6439,78.6607,24456.0
2020-06-05 14:45:00,93.71,93.76,93.71,93.72,79642.0,78.6607,78.7026,78.6607,78.6691,79642.0
2020-06-05 14:50:00,93.72,93.74,93.69,93.7,22989.0,78.6691,78.6858,78.6439,78.6523,22989.0
2020-06-05 14:55:00,93.7,93.73,93.69,93.73,24390.0,78.6523,78.6774,78.6439,78.6774,24390.0
2020-06-05 15:00:00,93.76,93.77,93.7,93.7,17839.0,78.7026,78.711,78.6523,78.6523,17839.0
2020-06-05 15:05:00,93.71,93.72,93.69,93.7,100417.0,78.6607,78.6691,78.6439,78.6523,100417.0
2020-06-05 15:10:00,93.7,93.77,93.69,93.76,132708.0,78.6523,78.711,78.6439,78.7026,132708.0
2020-06-05 15:15:00,93.76,93.78,93.74,93.74,72436.0,78.7026,78.7194,78.6858,78.6858,72436.0
2020-06-05 15:20:00,93.73,93.73,93.71,93.72,77116.0,78.6774,78.6774,78.6607,78.6691,77116.0
2020-06-05 15:25:00,93.71,93.72,93.71,93.72,16990.0,78.6607,78.6691,78.6607,78.6691,16990.0
2020-06-05 15:30:00,93.72,93.77,93.71,93.76,19298.0,78.6691,78.711,78.6607,78.7026,19298.0
2020-06-05 15:35:00,93.77,93.77,93.75,93.76,39092.0,78.711,78.711,78.6942,78.7026,39092.0
2020-06-05 15:40:00,93.76,93.76,93.72,93.73,34424.0,78.7026,78.7026,78.6691,78.6774,34424.0
2020-06-05 15:45:00,93.72,93.73,93.69,93.7,72329.0,78.6691,78.6774,78.6439,78.6523,72329.0
2020-06-05 15:50:00,93.7,93.74,93.68,93.69,94036.0,78.6523,78.6858,78.6355,78.6439,94036.0
2020-06-05 15:55:00,93.69,93.71,93.66,93.71,85022.0,78.6439,78.6607,78.6187,78.6607,85022.0
2020-06-08 09:30:00,94.03,94.03,93.78,94.0,33134.0,78.9293,78.9293,78.7194,78.9041,33134.0
2020-06-08 09:35:00,93.99,94.04,93.99,94.04,161388.0,78.8957,78.9377,78.8957,78.9377,161388.0
2020-06-08 09:40:00,94.04,94.06,94.01,94.03,28230.0,78.9377,78.9545,78.9125,78.9293,28230.0
2020-06-08 09:45:00,94.04,94.05,94.03,94.05,15393.0,78.9377,78.9461,78.9293,78.9461,15393.0
2020-06-08 09:50:00,94.04,94.07,94.03,94.06,68989.0,78.9377,78.9628,78.9293,78.9545,68989.0
2020-06-08 09:55:00,94.06,94.07,94.04,94.04,28054.0,78.9545,78.9628,78.9377,78.9377,28054.0
2020-06-08 10:00:00,94.04,94.05,93.99,94.0,16468.0,78.9377,78.9461,78.8957,78.9041,16468.0
2020-06-08 10:05:00,94.0,94.0,93.98,93.99,11096.0,78.9041,78.9041,78.8873,78.8957,11096.0
2020-06-08 10:10:00,93.98,94.02,93.98,94.02,34649.0,78.8873,78.9209,78.8873,78.9209,34649.0
2020-06-08 10:15:00,94.02,94.02,93.92,93.99,20763.0,78.9209,78.9209,78.8369,78.8957,20763.0
2020-06-08 10:20:00,93.98,93.99,93.94,93.95,56129.0,78.8873,78.8957,78.8537,78.8621,56129.0
2020-06-08 10:25:00,93.95,93.99,93.94,93.99,61204.0,78.8621,78.8957,78.8537,78.8957,61204.0
2020-06-08 10:30:00,93.99,94.0,93.98,94.0,31595.0,78.8957,78.9041,78.8873,78.9041,31595.0
2020-06-08 10:35:00,94.0,94.0,93.97,93.98,40614.0,78.9041,78.9041,78.8789,78.8873,40614.0
2020-06-08 10:40:00,93.98,93.98,93.97,93.98,28918.0,78.8873,78.8873,78.8789,78.8873,28918.0
2020-06-08 10:45:00,93.98,93.98,93.95,93.97,62866.0,78.8873,78.8873,78.8621,78.8789,62866.0
2020-06-08 10:50:00,93.97,93.99,93.96,93.98,30352.0,78.8789,78.8957,78.8705,78.8873,30352.0
2020-06-08 10:55:00,93.98,93.99,93.98,93.98,22171.0,78.8873,78.8957,78.8873,78.8873,22171.0
2020-06-08 11:00:00,93.98,93.99,93.98,93.98,51437.0,78.8873,78.8957,78.8873,78.8873,51437.0
2020-06-08 11:05:00,93.98,94.03,93.98,94.03,80800.0,78.8873,78.9293,78.8873,78.9293,80800.0
2020-06-08 11:10:00,94.03,94.03,94.01,94.01,52659.0,78.9293,78.9293,78.9125,78.9125,52659.0
2020-06-08 11:15:00,94.02,94.05,94.01,94.05,94463.0,78.9209,78.9461,78.9125,78.9461,94463.0
2020-06-08 11:20:00,94.05,94.05,94.04,94.05,92785.0,78.9461,78.9461,78.9377,78.9461,92785.0
2020-06-08 11:25:00,94.05,94.07,94.04,94.06,116143.0,78.9461,78.9628,78.9377,78.9545,116143.0
2020-06-08 11:30:00,94.06,94.07,94.06,94.07,69758.0,78.9545,78.9628,78.9545,78.9628,69758.0
2020-06-08 11:35:00,94.07,94.08,94.04,94.05,107957.0,78.9628,78.9712,78.9377,78.9461,107957.0
2020-06-08 11:40:00,94.05,94.05,94.04,94.05,58464.0,78.9461,78.9461,78.9377,78.9461,58464.0
2020-06-08 11:45:00,94.05,94.05,94.04,94.05,27105.0,78.9461,78.9461,78.9377,78.9461,27105.0
2020-06-08 11:50:00,94.05,94.05,94.04,94.05,19742.0,78.9461,78.9461,78.9377,78.9461,19742.0
2020-06-08 11:55:00,94.05,94.08,94.04,94.07,64442.0,78.9461,78.9712,78.9377,78.9628,64442.0
2020-06-08 12:00:00,94.08,94.08,94.03,94.04,19746.0,78.9712,78.9712,78.9293,78.9377,19746.0
2020-06-08 12:05:00,94.03,94.05,94.02,94.02,20613.0,78.9293,78.9461,78.9209,78.9209,20613.0
2020-06-08 12:10:00,94.03,94.03,94.01,94.01,18286.0,78.9293,78.9293,78.9125,78.9125,18286.0
2020-06-08 12:15:00,94.01,94.03,94.0,94.02,374649.0,78.9125,78.9293,78.9041,78.9209,374649.0
2020-06-08 12:20:00,94.03,94.03,94.02,94.02,39617.0,78.9293,78.9293,78.9209,78.9209,39617.0
2020-06-08 12:25:00,94.03,94.03,94.02,94.03,20243.0,78.9293,78.9293,78.9209,78.9293,20243.0
2020-06-08 12:30:00,94.03,94.04,94.02,94.03,12447.0,78.9293,78.9377,78.9209,78.9293,12447.0
2020-06-08 12:35:00,94.04,94.04,94.03,94.04,41193.0,78.9377,78.9377,78.9293,78.9377,41193.0
2020-06-08 12:40:00,94.04,94.04,94.03,94.04,9559.0,78.9377,78.9377,78.9293,78.9377,9559.0
2020-06-08 12:45:00,94.04,94.05,94.03,94.05,15667.0,78.9377,78.9461,78.9293,78.9461,15667.0
2020-06-08 12:50:00,94.05,94.06,94.04,94.06,33506.0,78.9461,78.9545,78.9377,78.9545,33506.0
2020-06-08 12:55:00,94.06,94.08,94.05,94.08,33225.0,78.9545,78.9712,78.9461,78.9712,33225.0
2020-06-08 13:00:00,94.08,94.08,94.04,94.05,37425.0,78.9712,78.9712,78.9377,78.9461,37425.0
2020-06-08 13:05:00,94.05,94.06,94.05,94.06,64023.0,78.9461,78.9545,78.9461,78.9545,64023.0
2020-06-08 13:10:00,94.06,94.06,94.04,94.05,44035.0,78.9545,78.9545,78.9377,78.9461,44035.0
2020-06-08 13:15:00,94.05,94.05,94.03,94.05,138842.0,78.9461,78.9461,78.9293,78.9461,138842.0
2020-06-08 13:20:00,94.05,94.06,94.04,94.06,86286.0,78.9461,78.9545,78.9377,78.9545,86286.0
2020-06-08 13:25:00,94.06,94.07,94.05,94.07,38040.0,78.9545,78.9628,78.9461,78.9628,38040.0
2020-06-08 13:30:00,94.06,94.07,94.06,94.06,15977.0,78.9545,78.9628,78.9545,78.9545,15977.0
2020-06-08 13:35:00,94.06,94.07,94.06,94.07,9684.0,78.9545,78.9628,78.9545,78.9628,9684.0
2020-06-08 13:40:00,94.07,94.07,94.06,94.07,11487.0,78.9628,78.9628,78.9545,78.9628,11487.0
2020-06-08 13:45:00,94.07,94.1,94.06,94.06,85747.0,78.9628,78.988,78.9545,78.9545,85747.0
2020-06-08 13:50:00,94.06,94.07,94.04,94.05,73108.0,78.9545,78.9628,78.9377,78.9461,73108.0
2020-06-08 13:55:00,94.05,94.08,94.04,94.08,205283.0,78.9461,78.9712,78.9377,78.9712,205283.0
2020-06-08 14:00:00,94.08,94.12,94.08,94.12,34767.0,78.9712,79.0048,78.9712,79.0048,34767.0
2020-06-08 14:05:00,94.11,94.14,94.11,94.14,21054.0,78.9964,79.0216,78.9964,79.0216,21054.0
2020-06-08 14:10:00,94.14,94.15,94.12,94.14,97570.0,79.0216,79.03,79.0048,79.0216,97570.0
2020-06-08 14:15:00,94.14,94.14,94.11,94.12,31584.0,79.0216,79.0216,78.9964,79.0048,31584.0
2020-06-08 14:20:00,94.12,94.12,94.11,94.12,10450.0,79.0048,79.0048,78.9964,79.0048,10450.0
2020-06-08 14:25:00,94.12,94.13,94.11,94.13,41981.0,79.0048,79.0132,78.9964,79.0132,41981.0
2020-06-08 14:30:00,94.13,94.16,94.13,94.16,60867.0,79.0132,79.0384,79.0132,79.0384,60867.0
2020-06-08 14:35:00,94.15,94.16,94.13,94.14,38221.0,79.03,79.0384,79.0132,79.0216,38221.0
2020-06-08 14:40:00,94.14,94.14,94.12,94.14,83085.0,79.0216,79.0216,79.0048,79.0216,83085.0
2020-06-08 14:45:00,94.13,94.14,94.1,94.11,22067.0,79.0132,79.0216,78.988,78.9964,22067.0
2020-06-08 14:50:00,94.11,94.11,94.1,94.11,12310.0,78.9964,78.9964,78.988,78.9964,12310.0
2020-06-08 14:55:00,94.11,94.11,94.08,94.09,123659.0,78.9964,78.9964,78.9712,78.9796,123659.0
2020-06-08 15:00:00,94.09,94.09,94.08,94.09,105542.0,78.9796,78.9796,78.9712,78.9796,105542.0
2020-06-08 15:05:00,94.09,94.09,94.08,94.08,12934.0,78.9796,78.9796,78.9712,78.9712,12934.0
2020-06-08 15:10:00,94.09,94.09,94.08,94.09,29522.0,78.9796,78.9796,78.9712,78.9796,29522.0
2020-06-08 15:15:00,94.09,94.09,94.08,94.09,25285.0,78.9796,78.9796,78.9712,78.9796,25285.0
2020-06-08 15:20:00,94.09,94.09,94.06,94.08,52333.0,78.9796,78.9796,78.9545,78.9712,52333.0
2020-06-08 15:25:00,94.08,94.08,94.06,94.06,24640.0,78.9712,78.9712,78.9545,78.9545,24640.0
2020-06-08 15:30:00,94.06,94.07,94.06,94.06,39928.0,78.9545,78.9628,78.9545,78.9545,39928.0
2020-06-08 15:35:00,94.06,94.07,94.04,94.05,46157.0,78.9545,78.9628,78.9377,78.9461,46157.0
2020-06-08 15:40:00,94.05,94.05,94.03,94.03,30812.0,78.9461,78.9461,78.9293,78.9293,30812.0
2020-06-08 15:45:00,94.03,94.05,94.03,94.05,31536.0,78.9293,78.9461,78.9293,78.9461,31536.0
2020-06-08 15:50:00,94.05,94.08,94.04,94.08,63429.0,78.9461,78.9712,78.9377,78.9712,63429.0
2020-06-08 15:55:00,94.08,94.08,94.05,94.07,53728.0,78.9712,78.9712,78.9461,78.9628,53728.0
2020-06-09 09:30:00,94.09,94.15,94.05,94.05,34692.0,78.9796,79.03,78.9461,78.9461,34692.0
2020-06-09 09:35:00,94.05,94.08,94.03,94.03,92612.0,78.9461,78.9712,78.9293,78.9293,92612.0
2020-06-09 09:40:00,94.03,94.05,94.01,94.02,14000.0,78.9293,78.9461,78.9125,78.9209,14000.0
2020-06-09 09:45:00,94.02,94.02,94.0,94.01,77842.0,78.9209,78.9209,78.9041,78.9125,77842.0
2020-06-09 09:50:00,94.01,94.04,94.0,94.01,165460.0,78.9125,78.9377,78.9041,78.9125,165460.0
2020-06-09 09:55:00,94.01,94.03,94.0,94.01,17122.0,78.9125,78.9293,78.9041,78.9125,17122.0
2020-06-09 10:00:00,94.01,94.02,94.0,94.02,64232.0,78.9125,78.9209,78.9041,78.9209,64232.0
2020-06-09 10:05:00,94.02,94.02,93.96,93.96,58837.0,78.9209,78.9209,78.8705,78.8705,58837.0
2020-06-09 10:10:00,93.97,93.97,93.96,93.97,134255.0,78.8789,78.8789,78.8705,78.8789,134255.0
2020-06-09 10:15:00,93.97,93.97,93.94,93.94,129347.0,78.8789,78.8789,78.8537,78.8537,129347.0
2020-06-09 10:20:00,93.95,93.95,93.94,93.95,62236.0,78.8621,78.8621,78.8537,78.8621,62236.0
2020-06-09 10:25:00,93.95,93.99,93.94,93.98,250742.0,78.8621,78.8957,78.8537,78.8873,250742.0
2020-06-09 10:30:00,93.98,94.0,93.98,94.0,66498.0,78.8873,78.9041,78.8873,78.9041,66498.0
2020-06-09 10:35:00,94.0,94.01,93.99,94.01,80203.0,78.9041,78.9125,78.8957,78.9125,80203.0
2020-06-09 10:40:00,94.0,94.01,93.98,93.99,58026.0,78.9041,78.9125,78.8873,78.8957,58026.0
2020-06-09 10:45:00,94.0,94.03,93.99,94.03,66188.0,78.9041,78.9293,78.8957,78.9293,66188.0
2020-06-09 10:50:00,94.03,94.05,94.02,94.05,53012.0,78.9293,78.9461,78.9209,78.9461,53012.0
2020-06-09 10:55:00,94.05,94.07,94.04,94.06,45372.0,78.9461,78.9628,78.9377,78.9545,45372.0
2020-06-09 11:00:00,94.06,94.06,94.04,94.05,54090.0,78.9545,78.9545,78.9377,78.9461,54090.0
2020-06-09 11:05:00,94.04,94.05,94.03,94.03,44760.0,78.9377,78.9461,78.9293,78.9293,44760.0
2020-06-09 11:10:00,94.03,94.04,94.03,94.04,55302.0,78.9293,78.9377,78.9293,78.9377,55302.0
2020-06-09 11:15:00,94.04,94.04,94.01,94.02,51114.0,78.9377,78.9377,78.9125,78.9209,51114.0
2020-06-09 11:20:00,94.02,94.02,94.01,94.02,81933.0,78.9209,78.9209,78.9125,78.9209,81933.0
2020-06-09 11:25:00,94.02,94.02,94.0,94.0,42234.0,78.9209,78.9209,78.9041,78.9041,42234.0
2020-06-09 11:30:00,94.01,94.01,93.99,94.0,39387.0,78.9125,78.9125,78.8957,78.9041,39387.0
2020-06-09 11:35:00,94.0,94.01,93.99,94.0,81472.0,78.9041,78.9125,78.8957,78.9041,81472.0
2020-06-09 11:40:00,94.01,94.01,93.99,94.0,55164.0,78.9125,78.9125,78.8957,78.9041,55164.0
2020-06-09 11:45:00,94.0,94.0,93.99,94.0,29229.0,78.9041,78.9041,78.8957,78.9041,29229.0
2020-06-09 11:50:00,94.0,94.0,93.99,94.0,35449.0,78.9041,78.9041,78.8957,78.9041,35449.0
2020-06-09 11:55:00,93.99,94.0,93.98,93.98,54368.0,78.8957,78.9041,78.8873,78.8873,54368.0
2020-06-09 12:00:00,93.98,94.0,93.98,94.0,42821.0,78.8873,78.9041,78.8873,78.9041,42821.0
2020-06-09 12:05:00,94.0,94.0,93.99,94.0,25355.0,78.9041,78.9041,78.8957,78.9041,25355.0
2020-06-09 12:10:00,94.0,94.02,93.99,94.01,52367.0,78.9041,78.9209,78.8957,78.9125,52367.0
2020-06-09 12:15:00,94.02,94.03,94.01,94.03,25176.0,78.9209,78.9293,78.9125,78.9293,25176.0
2020-06-09 12:20:00,94.03,94.04,94.02,94.03,96726.0,78.9293,78.9377,78.9209,78.9293,96726.0
2020-06-09 12:25:00,94.03,94.05,94.03,94.04,53831.0,78.9293,78.9461,78.9293,78.9377,53831.0
2020-06-09 12:30:00,94.04,94.05,94.03,94.05,34602.0,78.9377,78.9461,78.9293,78.9461,34602.0
2020-06-09 12:35:00,94.05,94.05,94.04,94.05,40417.0,78.9461,78.9461,78.9377,78.9461,40417.0
2020-06-09 12:40:00,94.05,94.06,94.04,94.05,57902.0,78.9461,78.9545,78.9377,78.9461,57902.0
2020-06-09 12:45:00,94.05,94.07,94.04,94.06,34476.0,78.9461,78.9628,78.9377,78.9545,34476.0
2020-06-09 12:50:00,94.07,94.08,94.06,94.06,46353.0,78.9628,78.9712,78.9545,78.9545,46353.0
2020-06-09 12:55:00,94.06,94.07,94.06,94.06,38180.0,78.9545,78.9628,78.9545,78.9545,38180.0
2020-06-09 13:00:00,94.06,94.07,94.02,94.02,70828.0,78.9545,78.9628,78.9209,78.9209,70828.0
2020-06-09 13:05:00,94.03,94.04,94.02,94.03,35828.0,78.9293,78.9377,78.9209,78.9293,35828.0
2020-06-09 13:10:00,94.04,94.06,94.03,94.05,43111.0,78.9377,78.9545,78.9293,78.9461,43111.0
2020-06-09 13:15:00,94.05,94.07,94.05,94.06,43066.0,78.9461,78.9628,78.9461,78.9545,43066.0
2020-06-09 13:20:00,94.06,94.07,94.06,94.07,44470.0,78.9545,78.9628,78.9545,78.9628,44470.0
2020-06-09 13:25:00,94.06,94.08,94.06,94.08,28792.0,78.9545,78.9712,78.9545,78.9712,28792.0
2020-06-09 13:30:00,94.08,94.1,94.07,94.1,45222.0,78.9712,78.988,78.9628,78.988,45222.0
2020-06-09 13:35:00,94.1,94.12,94.1,94.12,39673.0,78.988,79.0048,78.988,79.0048,39673.0
2020-06-09 13:40:00,94.12,94.12,94.11,94.12,29867.0,79.0048,79.0048,78.9964,79.0048,29867.0
2020-06-09 13:45:00,94.12,94.13,94.12,94.13,41736.0,79.0048,79.0132,79.0048,79.0132,41736.0
2020-06-09 13:50:00,94.13,94.14,94.12,94.13,53142.0,79.0132,79.0216,79.0048,79.0132,53142.0
2020-06-09 13:55:00,94.13,94.13,94.12,94.13,68311.0,79.0132,79.0132,79.0048,79.0132,68311.0
2020-06-09 14:00:00,94.13,94.13,94.11,94.12,51480.0,79.0132,79.0132,78.9964,79.0048,51480.0
2020-06-09 14:05:00,94.13,94.13,94.12,94.13,37006.0,79.0132,79.0132,79.0048,79.0132,37006.0
2020-06-09 14:10:00,94.12,94.13,94.11,94.12,47961.0,79.0048,79.0132,78.9964,79.0048,47961.0
2020-06-09 14:15:00,94.12,94.13,94.11,94.12,79455.0,79.0048,79.0132,78.9964,79.0048,79455.0
2020-06-09 14:20:00,94.11,94.11,94.09,94.11,37084.0,78.9964,78.9964,78.9796,78.9964,37084.0
2020-06-09 14:25:00,94.1,94.12,94.1,94.12,47531.0,78.988,79.0048,78.988,79.0048,47531.0
2020-06-09 14:30:00,94.12,94.12,94.11,94.11,49659.0,79.0048,79.0048,78.9964,78.9964,49659.0
2020-06-09 14:35:00,94.12,94.13,94.11,94.13,57397.0,79.0048,79.0132,78.9964,79.0132,57397.0
2020-06-09 14:40:00,94.13,94.14,94.12,94.14,52441.0,79.0132,79.0216,79.0048,79.0216,52441.0
2020-06-09 14:45:00,94.14,94.14,94.13,94.14,66237.0,79.0216,79.0216,79.0132,79.0216,66237.0
2020-06-09 14:50:00,94.14,94.14,94.13,94.14,52758.0,79.0216,79.0216,79.0132,79.0216,52758.0
2020-06-09 14:55:00,94.14,94.15,94.13,94.15,56087.0,79.0216,79.03,79.0132,79.03,56087.0
2020-06-09 15:00:00,94.15,94.15,94.14,94.15,55124.0,79.03,79.03,79.0216,79.03,55124.0
2020-06-09 15:05:00,94.15,94.15,94.14,94.14,55285.0,79.03,79.03,79.0216,79.0216,55285.0
2020-06-09 15:10:00,94.15,94.15,94.14,94.15,94230.0,79.03,79.03,79.0216,79.03,94230.0
2020-06-09 15:15:00,94.15,94.17,94.14,94.17,79516.0,79.03,79.0468,79.0216,79.0468,79516.0
2020-06-09 15:20:00,94.17,94.18,94.16,94.18,51111.0,79.0468,79.0552,79.0384,79.0552,51111.0
2020-06-09 15:25:00,94.18,94.2,94.17,94.2,91255.0,79.0552,79.072,79.0468,79.072,91255.0
2020-06-09 15:30:00,94.19,94.2,94.19,94.2,17906.0,79.0636,79.072,79.0636,79.072,17906.0
2020-06-09 15:35:00,94.2,94.2,94.19,94.2,12232.0,79.072,79.072,79.0636,79.072,12232.0
2020-06-09 15:40:00,94.2,94.21,94.18,94.19,71312.0,79.072,79.0804,79.0552,79.0636,71312.0
2020-06-09 15:45:00,94.19,94.19,94.16,94.17,18298.0,79.0636,79.0636,79.0384,79.0468,18298.0
2020-06-09 15:50:00,94.17,94.17,94.14,94.15,25299.0,79.0468,79.0468,79.0216,79.03,25299.0
2020-06-09 15:55:00,94.14,94.16,94.14,94.16,68404.0,79.0216,79.0384,79.0216,79.0384,68404.0
2020-06-10 09:30:00,94.16,94.2,94.12,94.12,14314.0,79.0384,79.072,79.0048,79.0048,14314.0
2020-06-10 09:35:00,94.11,94.11,94.06,94.06,10000.0,78.9964,78.9964,78.9545,78.9545,10000.0
2020-06-10 09:40:00,94.07,94.08,94.02,94.03,12657.0,78.9628,78.9712,78.9209,78.9293,12657.0
2020-06-10 09:45:00,94.03,94.03,94.0,94.0,13661.0,78.9293,78.9293,78.9041,78.9041,13661.0
2020-06-10 09:50:00,94.01,94.03,93.98,93.98,22258.0,78.9125,78.9293,78.8873,78.8873,22258.0
2020-06-10 09:55:00,93.98,93.98,93.91,93.92,85889.0,78.8873,78.8873,78.8285,78.8369,85889.0
2020-06-10 10:00:00,93.93,93.95,93.92,93.94,8430.0,78.8453,78.8621,78.8369,78.8537,8430.0
2020-06-10 10:05:00,93.95,93.97,93.94,93.97,24590.0,78.8621,78.8789,78.8537,78.8789,24590.0
2020-06-10 10:10:00,93.97,93.97,93.94,93.95,16169.0,78.8789,78.8789,78.8537,78.8621,16169.0
2020-06-10 10:15:00,93.94,94.02,93.94,94.01,1410975.0,78.8537,78.9209,78.8537,78.9125,1410975.0
2020-06-10 10:20:00,94.01,94.03,94.0,94.03,11754.0,78.9125,78.9293,78.9041,78.9293,11754.0
2020-06-10 10:25:00,94.04,94.1,94.03,94.07,80815.0,78.9377,78.988,78.9293,78.9628,80815.0
2020-06-10 10:30:00,94.09,94.1,94.07,94.09,50230.0,78.9796,78.988,78.9628,78.9796,50230.0
2020-06-10 10:35:00,94.08,94.09,94.07,94.08,34325.0,78.9712,78.9796,78.9628,78.9712,34325.0
2020-06-10 10:40:00,94.08,94.14,94.08,94.12,50795.0,78.9712,79.0216,78.9712,79.0048,50795.0
2020-06-10 10:45:00,94.13,94.13,94.11,94.11,43200.0,79.0132,79.0132,78.9964,78.9964,43200.0
2020-06-10 10:50:00,94.11,94.13,94.1,94.12,21380.0,78.9964,79.0132,78.988,79.0048,21380.0
2020-06-10 10:55:00,94.11,94.12,94.11,94.12,23053.0,78.9964,79.0048,78.9964,79.0048,23053.0
2020-06-10 11:00:00,94.12,94.14,94.1,94.14,25777.0,79.0048,79.0216,78.988,79.0216,25777.0
2020-06-10 11:05:00,94.13,94.15,94.13,94.13,43444.0,79.0132,79.03,79.0132,79.0132,43444.0
2020-06-10 11:10:00,94.13,94.13,94.09,94.12,22029.0,79.0132,79.0132,78.9796,79.0048,22029.0
2020-06-10 11:15:00,94.11,94.13,94.11,94.12,55651.0,78.9964,79.0132,78.9964,79.0048,55651.0
2020-06-10 11:20:00,94.13,94.15,94.12,94.15,19258.0,79.0132,79.03,79.0048,79.03,19258.0
2020-06-10 11:25:00,94.15,94.15,94.14,94.14,17071.0,79.03,79.03,79.0216,79.0216,17071.0
2020-06-10 11:30:00,94.13,94.13,94.1,94.11,24300.0,79.0132,79.0132,78.988,78.9964,24300.0
2020-06-10 11:35:00,94.1,94.11,94.09,94.11,15310.0,78.988,78.9964,78.9796,78.9964,15310.0
2020-06-10 11:40:00,94.11,94.12,94.1,94.1,26524.0,78.9964,79.0048,78.988,78.988,26524.0
2020-06-10 11:45:00,94.11,94.12,94.1,94.12,16722.0,78.9964,79.0048,78.988,79.0048,16722.0
2020-06-10 11:50:00,94.12,94.13,94.11,94.12,88591.0,79.0048,79.0132,78.9964,79.0048,88591.0
2020-06-10 11:55:00,94.13,94.13,94.1,94.1,17374.0,79.0132,79.0132,78.988,78.988,17374.0
2020-06-10 12:00:00,94.1,94.11,94.09,94.1,27439.0,78.988,78.9964,78.9796,78.988,27439.0
2020-06-10 12:05:00,94.09,94.1,94.08,94.09,25422.0,78.9796,78.988,78.9712,78.9796,25422.0
2020-06-10 12:10:00,94.09,94.1,94.08,94.09,75830.0,78.9796,78.988,78.9712,78.9796,75830.0
2020-06-10 12:15:00,94.1,94.13,94.1,94.12,199219.0,78.988,79.0132,78.988,79.0048,199219.0
2020-06-10 12:20:00,94.12,94.13,94.11,94.13,36620.0,79.0048,79.0132,78.9964,79.0132,36620.0
2020-06-10 12:25:00,94.13,94.16,94.12,94.14,117421.0,79.0132,79.0384,79.0048,79.0216,117421.0
2020-06-10 12:30:00,94.15,94.17,94.14,94.17,23810.0,79.03,79.0468,79.0216,79.0468,23810.0
2020-06-10 12:35:00,94.17,94.17,94.16,94.16,30244.0,79.0468,79.0468,79.0384,79.0384,30244.0
2020-06-10 12:40:00,94.17,94.17,94.15,94.17,20843.0,79.0468,79.0468,79.03,79.0468,20843.0
2020-06-10 12:45:00,94.17,94.17,94.16,94.16,21087.0,79.0468,79.0468,79.0384,79.0384,21087.0
2020-06-10 12:50:00,94.16,94.18,94.16,94.17,21757.0,79.0384,79.0552,79.0384,79.0468,21757.0
2020-06-10 12:55:00,94.18,94.19,94.17,94.19,29084.0,79.0552,79.0636,79.0468,79.0636,29084.0
2020-06-10 13:00:00,94.19,94.2,94.17,94.19,30716.0,79.0636,79.072,79.0468,79.0636,30716.0
2020-06-10 13:05:00,94.18,94.2,94.17,94.19,16496.0,79.0552,79.072,79.0468,79.0636,16496.0
2020-06-10 13:10:00,94.2,94.2,94.18,94.2,23594.0,79.072,79.072,79.0552,79.072,23594.0
2020-06-10 13:15:00,94.2,94.21,94.19,94.2,14955.0,79.072,79.0804,79.0636,79.072,14955.0
2020-06-10 13:20:00,94.2,94.21,94.2,94.2,2540.0,79.072,79.0804,79.072,79.072,2540.0
2020-06-10 13:25:00,94.2,94.24,94.2,94.23,24169.0,79.072,79.1055,79.072,79.0972,24169.0
2020-06-10 13:30:00,94.23,94.24,94.23,94.24,14946.0,79.0972,79.1055,79.0972,79.1055,14946.0
2020-06-10 13:35:00,94.23,94.25,94.23,94.24,38687.0,79.0972,79.1139,79.0972,79.1055,38687.0
2020-06-10 13:40:00,94.24,94.25,94.22,94.23,18944.0,79.1055,79.1139,79.0888,79.0972,18944.0
2020-06-10 13:45:00,94.24,94.25,94.23,94.25,54402.0,79.1055,79.1139,79.0972,79.1139,54402.0
2020-06-10 13:50:00,94.24,94.25,94.24,94.25,35037.0,79.1055,79.1139,79.1055,79.1139,35037.0
2020-06-10 13:55:00,94.25,94.27,94.24,94.26,44550.0,79.1139,79.1307,79.1055,79.1223,44550.0
2020-06-10 14:00:00,94.27,94.29,94.2,94.27,54533.0,79.1307,79.1475,79.072,79.1307,54533.0
2020-06-10 14:05:00,94.28,94.36,94.27,94.34,34612.0,79.1391,79.2063,79.1307,79.1895,34612.0
2020-06-10 14:10:00,94.33,94.37,94.31,94.37,17343.0,79.1811,79.2147,79.1643,79.2147,17343.0
2020-06-10 14:15:00,94.38,94.48,94.37,94.47,43865.0,79.2231,79.307,79.2147,79.2986,43865.0
2020-06-10 14:20:00,94.46,94.49,94.44,94.45,18093.0,79.2902,79.3154,79.2734,79.2818,18093.0
2020-06-10 14:25:00,94.45,94.52,94.45,94.51,63074.0,79.2818,79.3406,79.2818,79.3322,63074.0
2020-06-10 14:30:00,94.52,94.55,94.51,94.55,25419.0,79.3406,79.3658,79.3322,79.3658,25419.0
2020-06-10 14:35:00,94.55,94.55,94.5,94.51,45408.0,79.3658,79.3658,79.3238,79.3322,45408.0
2020-06-10 14:40:00,94.51,94.51,94.47,94.49,74503.0,79.3322,79.3322,79.2986,79.3154,74503.0
2020-06-10 14:45:00,94.5,94.53,94.46,94.47,140681.0,79.3238,79.349,79.2902,79.2986,140681.0
2020-06-10 14:50:00,94.47,94.48,94.45,94.46,12593.0,79.2986,79.307,79.2818,79.2902,12593.0
2020-06-10 14:55:00,94.46,94.52,94.46,94.52,42544.0,79.2902,79.3406,79.2902,79.3406,42544.0
2020-06-10 15:00:00,94.52,94.52,94.49,94.5,17241.0,79.3406,79.3406,79.3154,79.3238,17241.0
2020-06-10 15:05:00,94.51,94.55,94.5,94.55,50175.0,79.3322,79.3658,79.3238,79.3658,50175.0
2020-06-10 15:10:00,94.55,94.57,94.51,94.56,30517.0,79.3658,79.3825,79.3322,79.3742,30517.0
2020-06-10 15:15:00,94.56,94.57,94.53,94.54,36525.0,79.3742,79.3825,79.349,79.3574,36525.0
2020-06-10 15:20:00,94.54,94.54,94.53,94.54,16453.0,79.3574,79.3574,79.349,79.3574,16453.0
2020-06-10 15:25:00,94.53,94.56,94.53,94.54,9422.0,79.349,79.3742,79.349,79.3574,9422.0
2020-06-10 15:30:00,94.55,94.57,94.54,94.56,19270.0,79.3658,79.3825,79.3574,79.3742,19270.0
2020-06-10 15:35:00,94.55,94.6,94.55,94.59,16341.0,79.3658,79.4077,79.3658,79.3993,16341.0
2020-06-10 15:40:00,94.59,94.61,94.59,94.59,71395.0,79.3993,79.4161,79.3993,79.3993,71395.0
2020-06-10 15:45:00,94.59,94.61,94.57,94.6,81845.0,79.3993,79.4161,79.3825,79.4077,81845.0
2020-06-10 15:50:00,94.59,94.62,94.59,94.62,78217.0,79.3993,79.4245,79.3993,79.4245,78217.0
2020-06-10 15:55:00,94.61,94.62,94.59,94.59,218314.0,79.4161,79.4245,79.3993,79.3993,218314.0
2020-06-11 09:30:00,94.16,94.3,94.16,94.25,76059.0,79.0384,79.1559,79.0384,79.1139,76059.0
2020-06-11 09:35:00,94.25,94.25,94.11,94.12,49671.0,79.1139,79.1139,78.9964,79.0048,49671.0
2020-06-11 09:40:00,94.12,94.12,94.07,94.12,69441.0,79.0048,79.0048,78.9628,79.0048,69441.0
2020-06-11 09:45:00,94.11,94.12,94.04,94.05,70181.0,78.9964,79.0048,78.9377,78.9461,70181.0
2020-06-11 09:50:00,94.04,94.06,94.02,94.06,122324.0,78.9377,78.9545,78.9209,78.9545,122324.0
2020-06-11 09:55:00,94.06,94.07,94.04,94.05,52343.0,78.9545,78.9628,78.9377,78.9461,52343.0
2020-06-11 10:00:00,94.05,94.06,94.01,94.02,62328.0,78.9461,78.9545,78.9125,78.9209,62328.0
2020-06-11 10:05:00,94.02,94.1,93.98,94.09,739737.0,78.9209,78.988,78.8873,78.9796,739737.0
2020-06-11 10:10:00,94.08,94.09,94.07,94.09,147844.0,78.9712,78.9796,78.9628,78.9796,147844.0
2020-06-11 10:15:00,94.08,94.08,94.05,94.06,50823.0,78.9712,78.9712,78.9461,78.9545,50823.0
2020-06-11 10:20:00,94.06,94.09,94.06,94.09,24446.0,78.9545,78.9796,78.9545,78.9796,24446.0
2020-06-11 10:25:00,94.09,94.1,94.06,94.08,64002.0,78.9796,78.988,78.9545,78.9712,64002.0
2020-06-11 10:30:00,94.07,94.09,94.06,94.09,54873.0,78.9628,78.9796,78.9545,78.9796,54873.0
2020-06-11 10:35:00,94.09,94.11,94.08,94.1,130244.0,78.9796,78.9964,78.9712,78.988,130244.0
2020-06-11 10:40:00,94.11,94.13,94.1,94.13,72857.0,78.9964,79.0132,78.988,79.0132,72857.0
2020-06-11 10:45:00,94.12,94.14,94.12,94.14,75729.0,79.0048,79.0216,79.0048,79.0216,75729.0
2020-06-11 10:50:00,94.13,94.14,94.09,94.11,56426.0,79.0132,79.0216,78.9796,78.9964,56426.0
2020-06-11 10:55:00,94.11,94.15,94.1,94.15,136965.0,78.9964,79.03,78.988,79.03,136965.0
2020-06-11 11:00:00,94.15,94.17,94.14,94.15,147816.0,79.03,79.0468,79.0216,79.03,147816.0
2020-06-11 11:05:00,94.15,94.15,94.12,94.14,162423.0,79.03,79.03,79.0048,79.0216,162423.0
2020-06-11 11:10:00,94.14,94.14,94.13,94.14,31796.0,79.0216,79.0216,79.0132,79.0216,31796.0
2020-06-11 11:15:00,94.14,94.14,94.12,94.13,48808.0,79.0216,79.0216,79.0048,79.0132,48808.0
2020-06-11 11:20:00,94.13,94.13,94.12,94.13,61973.0,79.0132,79.0132,79.0048,79.0132,61973.0
2020-06-11 11:25:00,94.13,94.13,94.1,94.11,50500.0,79.0132,79.0132,78.988,78.9964,50500.0
2020-06-11 11:30:00,94.11,94.11,94.1,94.11,48119.0,78.9964,78.9964,78.988,78.9964,48119.0
2020-06-11 11:35:00,94.1,94.1,94.09,94.09,49753.0,78.988,78.988,78.9796,78.9796,49753.0
2020-06-11 11:40:00,94.09,94.1,94.08,94.09,57107.0,78.9796,78.988,78.9712,78.9796,57107.0
2020-06-11 11:45:00,94.09,94.09,94.07,94.08,49471.0,78.9796,78.9796,78.9628,78.9712,49471.0
2020-06-11 11:50:00,94.07,94.08,94.06,94.06,66082.0,78.9628,78.9712,78.9545,78.9545,66082.0
2020-06-11 11:55:00,94.06,94.07,94.04,94.05,45745.0,78.9545,78.9628,78.9377,78.9461,45745.0
2020-06-11 12:00:00,94.04,94.05,94.04,94.05,41445.0,78.9377,78.9461,78.9377,78.9461,41445.0
2020-06-11 12:05:00,94.05,94.05,94.04,94.05,26827.0,78.9461,78.9461,78.9377,78.9461,26827.0
2020-06-11 12:10:00,94.05,94.05,94.03,94.04,43382.0,78.9461,78.9461,78.9293,78.9377,43382.0
2020-06-11 12:15:00,94.04,94.04,94.0,94.01,54110.0,78.9377,78.9377,78.9041,78.9125,54110.0
2020-06-11 12:20:00,94.01,94.01,93.93,93.95,140393.0,78.9125,78.9125,78.8453,78.8621,140393.0
2020-06-11 12:25:00,93.95,93.95,93.93,93.93,41851.0,78.8621,78.8621,78.8453,78.8453,41851.0
2020-06-11 12:30:00,93.93,93.95,93.92,93.95,75673.0,78.8453,78.8621,78.8369,78.8621,75673.0
2020-06-11 12:35:00,93.95,93.96,93.94,93.95,73225.0,78.8621,78.8705,78.8537,78.8621,73225.0
2020-06-11 12:40:00,93.94,93.96,93.93,93.95,41533.0,78.8537,78.8705,78.8453,78.8621,41533.0
2020-06-11 12:45:00,93.95,93.96,93.91,93.92,57134.0,78.8621,78.8705,78.8285,78.8369,57134.0
2020-06-11 12:50:00,93.92,93.92,93.89,93.9,35525.0,78.8369,78.8369,78.8118,78.8201,35525.0
2020-06-11 12:55:00,93.89,93.9,93.84,93.86,43338.0,78.8118,78.8201,78.7698,78.7866,43338.0
2020-06-11 13:00:00,93.86,93.91,93.85,93.9,99918.0,78.7866,78.8285,78.7782,78.8201,99918.0
2020-06-11 13:05:00,93.9,93.94,93.9,93.94,14186.0,78.8201,78.8537,78.8201,78.8537,14186.0
2020-06-11 13:10:00,93.95,93.98,93.93,93.97,77671.0,78.8621,78.8873,78.8453,78.8789,77671.0
2020-06-11 13:15:00,93.97,93.98,93.95,93.98,50639.0,78.8789,78.8873,78.8621,78.8873,50639.0
2020-06-11 13:20:00,93.98,94.0,93.97,93.98,39767.0,78.8873,78.9041,78.8789,78.8873,39767.0
2020-06-11 13:25:00,93.98,94.0,93.95,93.95,61774.0,78.8873,78.9041,78.8621,78.8621,61774.0
2020-06-11 13:30:00,93.96,93.96,93.91,93.91,38466.0,78.8705,78.8705,78.8285,78.8285,38466.0
2020-06-11 13:35:00,93.92,93.92,93.89,93.89,39665.0,78.8369,78.8369,78.8118,78.8118,39665.0
2020-06-11 13:40:00,93.9,93.9,93.88,93.89,38634.0,78.8201,78.8201,78.8034,78.8118,38634.0
2020-06-11 13:45:00,93.88,93.89,93.87,93.88,42745.0,78.8034,78.8118,78.795,78.8034,42745.0
2020-06-11 13:50:00,93.88,93.9,93.87,93.9,97039.0,78.8034,78.8201,78.795,78.8201,97039.0
2020-06-11 13:55:00,93.9,93.92,93.89,93.92,79800.0,78.8201,78.8369,78.8118,78.8369,79800.0
2020-06-11 14:00:00,93.91,93.92,93.85,93.89,69088.0,78.8285,78.8369,78.7782,78.8118,69088.0
2020-06-11 14:05:00,93.89,93.92,93.88,93.92,42704.0,78.8118,78.8369,78.8034,78.8369,42704.0
2020-06-11 14:10:00,93.91,93.92,93.87,93.87,71715.0,78.8285,78.8369,78.795,78.795,71715.0
2020-06-11 14:15:00,93.86,93.87,93.84,93.86,48709.0,78.7866,78.795,78.7698,78.7866,48709.0
2020-06-11 14:20:00,93.86,93.88,93.85,93.87,47406.0,78.7866,78.8034,78.7782,78.795,47406.0
2020-06-11 14:25:00,93.88,93.89,93.87,93.89,50458.0,78.8034,78.8118,78.795,78.8118,50458.0
2020-06-11 14:30:00,93.89,93.89,93.85,93.86,60429.0,78.8118,78.8118,78.7782,78.7866,60429.0
2020-06-11 14:35:00,93.86,93.86,93.84,93.84,39840.0,78.7866,78.7866,78.7698,78.7698,39840.0
2020-06-11 14:40:00,93.84,93.85,93.81,93.82,71765.0,78.7698,78.7782,78.7446,78.753,71765.0
2020-06-11 14:45:00,93.83,93.86,93.82,93.83,70467.0,78.7614,78.7866,78.753,78.7614,70467.0
2020-06-11 14:50:00,93.84,93.86,93.8,93.8,89773.0,78.7698,78.7866,78.7362,78.7362,89773.0
2020-06-11 14:55:00,93.8,93.83,93.8,93.81,115697.0,78.7362,78.7614,78.7362,78.7446,115697.0
2020-06-11 15:00:00,93.81,93.81,93.78,93.79,80665.0,78.7446,78.7446,78.7194,78.7278,80665.0
2020-06-11 15:05:00,93.79,93.82,93.77,93.82,113367.0,78.7278,78.753,78.711,78.753,113367.0
2020-06-11 15:10:00,93.82,93.84,93.79,93.8,83653.0,78.753,78.7698,78.7278,78.7362,83653.0
2020-06-11 15:15:00,93.8,93.82,93.78,93.79,60214.0,78.7362,78.753,78.7194,78.7278,60214.0
2020-06-11 15:20:00,93.79,93.8,93.75,93.76,59237.0,78.7278,78.7362,78.6942,78.7026,59237.0
2020-06-11 15:25:00,93.76,93.76,93.74,93.75,77060.0,78.7026,78.7026,78.6858,78.6942,77060.0
2020-06-11 15:30:00,93.75,93.76,93.72,93.73,59435.0,78.6942,78.7026,78.6691,78.6774,59435.0
2020-06-11 15:35:00,93.73,93.76,93.72,93.76,100871.0,78.6774,78.7026,78.6691,78.7026,100871.0
2020-06-11 15:40:00,93.76,93.79,93.75,93.78,123342.0,78.7026,78.7278,78.6942,78.7194,123342.0
2020-06-11 15:45:00,93.79,93.79,93.73,93.74,101019.0,78.7278,78.7278,78.6774,78.6858,101019.0
2020-06-11 15:50:00,93.75,93.77,93.72,93.77,102944.0,78.6942,78.711,78.6691,78.711,102944.0
2020-06-11 15:55:00,93.76,93.78,93.69,93.7,270631.0,78.7026,78.7194,78.6439,78.6523,270631.0
2020-06-12 09:30:00,94.22,94.23,94.11,94.13,146459.0,79.0888,79.0972,78.9964,79.0132,146459.0
2020-06-12 09:35:00,94.13,94.16,94.1,94.1,134915.0,79.0132,79.0384,78.988,78.988,134915.0
2020-06-12 09:40:00,94.11,94.18,94.1,94.16,66934.0,78.9964,79.0552,78.988,79.0384,66934.0
2020-06-12 09:45:00,94.16,94.17,94.12,94.13,45634.0,79.0384,79.0468,79.0048,79.0132,45634.0
2020-06-12 09:50:00,94.13,94.14,94.1,94.1,59074.0,79.0132,79.0216,78.988,78.988,59074.0
2020-06-12 09:55:00,94.11,94.11,94.06,94.08,57057.0,78.9964,78.9964,78.9545,78.9712,57057.0
2020-06-12 10:00:00,94.07,94.08,94.02,94.06,48328.0,78.9628,78.9712,78.9209,78.9545,48328.0
2020-06-12 10:05:00,94.05,94.07,94.04,94.06,52333.0,78.9461,78.9628,78.9377,78.9545,52333.0
2020-06-12 10:10:00,94.06,94.08,94.05,94.06,49448.0,78.9545,78.9712,78.9461,78.9545,49448.0
2020-06-12 10:15:00,94.06,94.06,94.04,94.05,60182.0,78.9545,78.9545,78.9377,78.9461,60182.0
2020-06-12 10:20:00,94.05,94.06,94.04,94.06,52260.0,78.9461,78.9545,78.9377,78.9545,52260.0
2020-06-12 10:25:00,94.06,94.11,94.05,94.11,60641.0,78.9545,78.9964,78.9461,78.9964,60641.0
2020-06-12 10:30:00,94.11,94.16,94.1,94.15,96668.0,78.9964,79.0384,78.988,79.03,96668.0
2020-06-12 10:35:00,94.15,94.15,94.1,94.11,38541.0,79.03,79.03,78.988,78.9964,38541.0
2020-06-12 10:40:00,94.1,94.12,94.1,94.1,45126.0,78.988,79.0048,78.988,78.988,45126.0
2020-06-12 10:45:00,94.1,94.12,94.1,94.11,91161.0,78.988,79.0048,78.988,78.9964,91161.0
2020-06-12 10:50:00,94.11,94.11,94.04,94.05,299028.0,78.9964,78.9964,78.9377,78.9461,299028.0
2020-06-12 10:55:00,94.05,94.06,94.03,94.03,51637.0,78.9461,78.9545,78.9293,78.9293,51637.0
2020-06-12 11:00:00,94.04,94.04,93.95,93.95,45253.0,78.9377,78.9377,78.8621,78.8621,45253.0
2020-06-12 11:05:00,93.95,93.98,93.95,93.97,73540.0,78.8621,78.8873,78.8621,78.8789,73540.0
2020-06-12 11:10:00,93.97,93.97,93.94,93.94,50657.0,78.8789,78.8789,78.8537,78.8537,50657.0
2020-06-12 11:15:00,93.93,93.95,93.88,93.89,47640.0,78.8453,78.8621,78.8034,78.8118,47640.0
2020-06-12 11:20:00,93.89,93.91,93.87,93.88,73738.0,78.8118,78.8285,78.795,78.8034,73738.0
2020-06-12 11:25:00,93.88,93.91,93.87,93.91,107023.0,78.8034,78.8285,78.795,78.8285,107023.0
2020-06-12 11:30:00,93.91,93.93,93.9,93.93,67309.0,78.8285,78.8453,78.8201,78.8453,67309.0
2020-06-12 11:35:00,93.93,93.98,93.92,93.98,58664.0,78.8453,78.8873,78.8369,78.8873,58664.0
2020-06-12 11:40:00,93.98,94.0,93.98,93.99,53875.0,78.8873,78.9041,78.8873,78.8957,53875.0
2020-06-12 11:45:00,93.98,94.0,93.98,94.0,51138.0,78.8873,78.9041,78.8873,78.9041,51138.0
2020-06-12 11:50:00,94.0,94.01,93.99,94.0,65250.0,78.9041,78.9125,78.8957,78.9041,65250.0
2020-06-12 11:55:00,94.0,94.02,94.0,94.02,51539.0,78.9041,78.9209,78.9041,78.9209,51539.0
2020-06-12 12:00:00,94.02,94.02,94.01,94.02,62720.0,78.9209,78.9209,78.9125,78.9209,62720.0
2020-06-12 12:05:00,94.02,94.02,94.01,94.01,52156.0,78.9209,78.9209,78.9125,78.9125,52156.0
2020-06-12 12:10:00,94.02,94.02,93.97,94.0,53737.0,78.9209,78.9209,78.8789,78.9041,53737.0
2020-06-12 12:15:00,94.0,94.04,93.98,94.04,73754.0,78.9041,78.9377,78.8873,78.9377,73754.0
2020-06-12 12:20:00,94.04,94.04,94.03,94.04,18576.0,78.9377,78.9377,78.9293,78.9377,18576.0
2020-06-12 12:25:00,94.04,94.05,94.03,94.05,42859.0,78.9377,78.9461,78.9293,78.9461,42859.0
2020-06-12 12:30:00,94.05,94.05,94.01,94.03,47524.0,78.9461,78.9461,78.9125,78.9293,47524.0
2020-06-12 12:35:00,94.03,94.03,94.02,94.03,37584.0,78.9293,78.9293,78.9209,78.9293,37584.0
2020-06-12 12:40:00,94.03,94.05,94.02,94.05,52388.0,78.9293,78.9461,78.9209,78.9461,52388.0
2020-06-12 12:45:00,94.05,94.07,94.04,94.06,52481.0,78.9461,78.9628,78.9377,78.9545,52481.0
2020-06-12 12:50:00,94.06,94.09,94.06,94.08,79977.0,78.9545,78.9796,78.9545,78.9712,79977.0
2020-06-12 12:55:00,94.08,94.13,94.08,94.13,68786.0,78.9712,79.0132,78.9712,79.0132,68786.0
2020-06-12 13:00:00,94.13,94.13,94.12,94.12,33026.0,79.0132,79.0132,79.0048,79.0048,33026.0
2020-06-12 13:05:00,94.13,94.14,94.12,94.14,43703.0,79.0132,79.0216,79.0048,79.0216,43703.0
2020-06-12 13:10:00,94.14,94.15,94.13,94.15,46983.0,79.0216,79.03,79.0132,79.03,46983.0
2020-06-12 13:15:00,94.14,94.16,94.14,94.14,73867.0,79.0216,79.0384,79.0216,79.0216,73867.0
2020-06-12 13:20:00,94.14,94.15,94.09,94.09,75856.0,79.0216,79.03,78.9796,78.9796,75856.0
2020-06-12 13:25:00,94.1,94.14,94.09,94.13,80277.0,78.988,79.0216,78.9796,79.0132,80277.0
2020-06-12 13:30:00,94.13,94.14,94.12,94.13,39830.0,79.0132,79.0216,79.0048,79.0132,39830.0
2020-06-12 13:35:00,94.13,94.14,94.12,94.13,24707.0,79.0132,79.0216,79.0048,79.0132,24707.0
2020-06-12 13:40:00,94.13,94.14,94.12,94.13,37712.0,79.0132,79.0216,79.0048,79.0132,37712.0
2020-06-12 13:45:00,94.13,94.13,94.08,94.09,41336.0,79.0132,79.0132,78.9712,78.9796,41336.0
2020-06-12 13:50:00,94.09,94.1,94.07,94.09,40421.0,78.9796,78.988,78.9628,78.9796,40421.0
2020-06-12 13:55:00,94.09,94.11,94.04,94.05,54939.0,78.9796,78.9964,78.9377,78.9461,54939.0
2020-06-12 14:00:00,94.04,94.05,94.03,94.05,38116.0,78.9377,78.9461,78.9293,78.9461,38116.0
2020-06-12 14:05:00,94.05,94.05,94.01,94.02,40714.0,78.9461,78.9461,78.9125,78.9209,40714.0
2020-06-12 14:10:00,94.02,94.04,94.01,94.02,67223.0,78.9209,78.9377,78.9125,78.9209,67223.0
2020-06-12 14:15:00,94.02,94.03,93.99,94.01,44880.0,78.9209,78.9293,78.8957,78.9125,44880.0
2020-06-12 14:20:00,94.01,94.01,93.99,94.0,46269.0,78.9125,78.9125,78.8957,78.9041,46269.0
2020-06-12 14:25:00,93.99,94.04,93.99,94.03,32074.0,78.8957,78.9377,78.8957,78.9293,32074.0
2020-06-12 14:30:00,94.04,94.07,94.03,94.06,99244.0,78.9377,78.9628,78.9293,78.9545,99244.0
2020-06-12 14:35:00,94.06,94.09,94.06,94.08,30622.0,78.9545,78.9796,78.9545,78.9712,30622.0
2020-06-12 14:40:00,94.08,94.1,94.07,94.09,37233.0,78.9712,78.988,78.9628,78.9796,37233.0
2020-06-12 14:45:00,94.09,94.12,94.09,94.1,81945.0,78.9796,79.0048,78.9796,78.988,81945.0
2020-06-12 14:50:00,94.1,94.11,94.07,94.09,51171.0,78.988,78.9964,78.9628,78.9796,51171.0
2020-06-12 14:55:00,94.09,94.09,94.04,94.06,48354.0,78.9796,78.9796,78.9377,78.9545,48354.0
2020-06-12 15:00:00,94.07,94.08,94.04,94.06,107916.0,78.9628,78.9712,78.9377,78.9545,107916.0
2020-06-12 15:05:00,94.07,94.1,94.07,94.09,79591.0,78.9628,78.988,78.9628,78.9796,79591.0
2020-06-12 15:10:00,94.09,94.11,94.09,94.1,72154.0,78.9796,78.9964,78.9796,78.988,72154.0
2020-06-12 15:15:00,94.11,94.11,94.08,94.1,67145.0,78.9964,78.9964,78.9712,78.988,67145.0
2020-06-12 15:20:00,94.09,94.11,94.09,94.11,59429.0,78.9796,78.9964,78.9796,78.9964,59429.0
2020-06-12 15:25:00,94.1,94.12,94.1,94.12,71506.0,78.988,79.0048,78.988,79.0048,71506.0
2020-06-12 15:30:00,94.12,94.13,94.11,94.13,94481.0,79.0048,79.0132,78.9964,79.0132,94481.0
2020-06-12 15:35:00,94.13,94.14,94.1,94.11,103889.0,79.0132,79.0216,78.988,78.9964,103889.0
2020-06-12 15:40:00,94.11,94.12,94.1,94.12,95826.0,78.9964,79.0048,78.988,79.0048,95826.0
2020-06-12 15:45:00,94.12,94.14,94.11,94.13,83446.0,79.0048,79.0216,78.9964,79.0132,83446.0
2020-06-12 15:50:00,94.14,94.14,94.1,94.11,52656.0,79.0216,79.0216,78.988,78.9964,52656.0
2020-06-12 15:55:00,94.11,94.12,94.09,94.11,164385.0,78.9964,79.0048,78.9796,78.9964,164385.0
2020-06-15 09:30:00,93.92,93.98,93.84,93.88,109110.0,78.8369,78.8873,78.7698,78.8034,109110.0
2020-06-15 09:35:00,93.89,93.95,93.87,93.93,61136.0,78.8118,78.8621,78.795,78.8453,61136.0
2020-06-15 09:40:00,93.93,93.94,93.89,93.9,16873.0,78.8453,78.8537,78.8118,78.8201,16873.0
2020-06-15 09:45:00,93.9,93.94,93.89,93.93,25528.0,78.8201,78.8537,78.8118,78.8453,25528.0
2020-06-15 09:50:00,93.94,93.95,93.92,93.92,66893.0,78.8537,78.8621,78.8369,78.8369,66893.0
2020-06-15 09:55:00,93.92,93.98,93.92,93.98,95702.0,78.8369,78.8873,78.8369,78.8873,95702.0
2020-06-15 10:00:00,93.98,94.02,93.97,94.02,56563.0,78.8873,78.9209,78.8789,78.9209,56563.0
2020-06-15 10:05:00,94.02,94.04,94.01,94.03,58122.0,78.9209,78.9377,78.9125,78.9293,58122.0
2020-06-15 10:10:00,94.03,94.08,94.02,94.08,76699.0,78.9293,78.9712,78.9209,78.9712,76699.0
2020-06-15 10:15:00,94.08,94.12,94.07,94.11,64753.0,78.9712,79.0048,78.9628,78.9964,64753.0
2020-06-15 10:20:00,94.11,94.12,94.1,94.11,41179.0,78.9964,79.0048,78.988,78.9964,41179.0
2020-06-15 10:25:00,94.12,94.14,94.1,94.13,43459.0,79.0048,79.0216,78.988,79.0132,43459.0
2020-06-15 10:30:00,94.14,94.14,94.1,94.11,43946.0,79.0216,79.0216,78.988,78.9964,43946.0
2020-06-15 10:35:00,94.1,94.12,94.1,94.11,29059.0,78.988,79.0048,78.988,78.9964,29059.0
2020-06-15 10:40:00,94.12,94.12,94.1,94.11,52098.0,79.0048,79.0048,78.988,78.9964,52098.0
2020-06-15 10:45:00,94.11,94.12,94.08,94.1,77150.0,78.9964,79.0048,78.9712,78.988,77150.0
2020-06-15 10:50:00,94.1,94.12,94.1,94.11,44353.0,78.988,79.0048,78.988,78.9964,44353.0
2020-06-15 10:55:00,94.12,94.12,94.1,94.11,43023.0,79.0048,79.0048,78.988,78.9964,43023.0
2020-06-15 11:00:00,94.11,94.14,94.1,94.12,87205.0,78.9964,79.0216,78.988,79.0048,87205.0
2020-06-15 11:05:00,94.12,94.16,94.12,94.16,45575.0,79.0048,79.0384,79.0048,79.0384,45575.0
2020-06-15 11:10:00,94.16,94.23,94.15,94.22,85037.0,79.0384,79.0972,79.03,79.0888,85037.0
2020-06-15 11:15:00,94.23,94.23,94.18,94.2,59417.0,79.0972,79.0972,79.0552,79.072,59417.0
2020-06-15 11:20:00,94.2,94.25,94.19,94.23,75262.0,79.072,79.1139,79.0636,79.0972,75262.0
2020-06-15 11:25:00,94.23,94.24,94.21,94.22,38728.0,79.0972,79.1055,79.0804,79.0888,38728.0
2020-06-15 11:30:00,94.22,94.25,94.21,94.23,316970.0,79.0888,79.1139,79.0804,79.0972,316970.0
2020-06-15 11:35:00,94.23,94.27,94.23,94.27,111313.0,79.0972,79.1307,79.0972,79.1307,111313.0
2020-06-15 11:40:00,94.26,94.28,94.24,94.26,136766.0,79.1223,79.1391,79.1055,79.1223,136766.0
2020-06-15 11:45:00,94.25,94.25,94.21,94.22,80266.0,79.1139,79.1139,79.0804,79.0888,80266.0
2020-06-15 11:50:00,94.23,94.27,94.22,94.27,35467.0,79.0972,79.1307,79.0888,79.1307,35467.0
2020-06-15 11:55:00,94.26,94.3,94.26,94.3,36182.0,79.1223,79.1559,79.1223,79.1559,36182.0
2020-06-15 12:00:00,94.29,94.29,94.26,94.28,69058.0,79.1475,79.1475,79.1223,79.1391,69058.0
2020-06-15 12:05:00,94.27,94.3,94.27,94.29,63349.0,79.1307,79.1559,79.1307,79.1475,63349.0
2020-06-15 12:10:00,94.29,94.3,94.28,94.29,40601.0,79.1475,79.1559,79.1391,79.1475,40601.0
2020-06-15 12:15:00,94.29,94.3,94.29,94.3,23269.0,79.1475,79.1559,79.1475,79.1559,23269.0
2020-06-15 12:20:00,94.3,94.31,94.29,94.31,45246.0,79.1559,79.1643,79.1475,79.1643,45246.0
2020-06-15 12:25:00,94.31,94.31,94.3,94.31,25988.0,79.1643,79.1643,79.1559,79.1643,25988.0
2020-06-15 12:30:00,94.31,94.32,94.3,94.31,56486.0,79.1643,79.1727,79.1559,79.1643,56486.0
2020-06-15 12:35:00,94.31,94.32,94.31,94.31,31116.0,79.1643,79.1727,79.1643,79.1643,31116.0
2020-06-15 12:40:00,94.31,94.35,94.31,94.33,57861.0,79.1643,79.1979,79.1643,79.1811,57861.0
2020-06-15 12:45:00,94.33,94.35,94.32,94.35,63283.0,79.1811,79.1979,79.1727,79.1979,63283.0
2020-06-15 12:50:00,94.35,94.38,94.34,94.38,52333.0,79.1979,79.2231,79.1895,79.2231,52333.0
2020-06-15 12:55:00,94.38,94.4,94.36,94.4,50072.0,79.2231,79.2398,79.2063,79.2398,50072.0
2020-06-15 13:00:00,94.4,94.42,94.39,94.41,31580.0,79.2398,79.2566,79.2315,79.2482,31580.0
2020-06-15 13:05:00,94.41,94.42,94.39,94.41,47297.0,79.2482,79.2566,79.2315,79.2482,47297.0
2020-06-15 13:10:00,94.41,94.42,94.41,94.42,13274.0,79.2482,79.2566,79.2482,79.2566,13274.0
2020-06-15 13:15:00,94.42,94.43,94.41,94.42,66298.0,79.2566,79.265,79.2482,79.2566,66298.0
2020-06-15 13:20:00,94.42,94.42,94.41,94.42,16193.0,79.2566,79.2566,79.2482,79.2566,16193.0
2020-06-15 13:25:00,94.42,94.42,94.41,94.42,30705.0,79.2566,79.2566,79.2482,79.2566,30705.0
2020-06-15 13:30:00,94.42,94.42,94.39,94.4,64433.0,79.2566,79.2566,79.2315,79.2398,64433.0
2020-06-15 13:35:00,94.4,94.4,94.39,94.4,29404.0,79.2398,79.2398,79.2315,79.2398,29404.0
2020-06-15 13:40:00,94.4,94.41,94.39,94.41,43328.0,79.2398,79.2482,79.2315,79.2482,43328.0
2020-06-15 13:45:00,94.41,94.41,94.39,94.4,59287.0,79.2482,79.2482,79.2315,79.2398,59287.0
2020-06-15 13:50:00,94.4,94.4,94.39,94.4,31659.0,79.2398,79.2398,79.2315,79.2398,31659.0
2020-06-15 13:55:00,94.4,94.4,94.37,94.38,38147.0,79.2398,79.2398,79.2147,79.2231,38147.0
2020-06-15 14:00:00,94.38,94.64,94.37,94.64,310779.0,79.2231,79.4413,79.2147,79.4413,310779.0
2020-06-15 14:05:00,94.63,94.75,94.59,94.73,92742.0,79.4329,79.5336,79.3993,79.5169,92742.0
2020-06-15 14:10:00,94.73,94.94,94.73,94.88,137974.0,79.5169,79.6931,79.5169,79.6428,137974.0
2020-06-15 14:15:00,94.88,95.22,94.87,95.2,102691.0,79.6428,79.9282,79.6344,79.9114,102691.0
2020-06-15 14:20:00,95.2,95.45,95.2,95.32,236214.0,79.9114,80.1212,79.9114,80.0121,236214.0
2020-06-15 14:25:00,95.31,95.34,95.14,95.26,71938.0,80.0037,80.0289,79.861,79.9617,71938.0
2020-06-15 14:30:00,95.25,95.25,95.09,95.23,106476.0,79.9533,79.9533,79.819,79.9366,106476.0
2020-06-15 14:35:00,95.23,95.24,95.18,95.19,94609.0,79.9366,79.9449,79.8946,79.903,94609.0
2020-06-15 14:40:00,95.2,95.45,95.19,95.39,92303.0,79.9114,80.1212,79.903,80.0709,92303.0
2020-06-15 14:45:00,95.4,95.47,95.36,95.44,106191.0,80.0793,80.138,80.0457,80.1128,106191.0
2020-06-15 14:50:00,95.44,95.44,95.42,95.42,243235.0,80.1128,80.1128,80.096,80.096,243235.0
2020-06-15 14:55:00,95.43,95.43,95.38,95.4,76896.0,80.1044,80.1044,80.0625,80.0793,76896.0
2020-06-15 15:00:00,95.4,95.43,95.36,95.37,99639.0,80.0793,80.1044,80.0457,80.0541,99639.0
2020-06-15 15:05:00,95.37,95.37,95.34,95.36,200975.0,80.0541,80.0541,80.0289,80.0457,200975.0
2020-06-15 15:10:00,95.36,95.36,95.26,95.28,105433.0,80.0457,80.0457,79.9617,79.9785,105433.0
2020-06-15 15:15:00,95.28,95.28,95.26,95.27,61723.0,79.9785,79.9785,79.9617,79.9701,61723.0
2020-06-15 15:20:00,95.27,95.27,95.19,95.19,102762.0,79.9701,79.9701,79.903,79.903,102762.0
2020-06-15 15:25:00,95.2,95.2,95.1,95.11,116695.0,79.9114,79.9114,79.8274,79.8358,116695.0
2020-06-15 15:30:00,95.11,95.16,95.08,95.14,125313.0,79.8358,79.8778,79.8106,79.861,125313.0
2020-06-15 15:35:00,95.13,95.16,95.1,95.14,63362.0,79.8526,79.8778,79.8274,79.861,63362.0
2020-06-15 15:40:00,95.14,95.21,95.14,95.16,37974.0,79.861,79.9198,79.861,79.8778,37974.0
2020-06-15 15:45:00,95.16,95.24,95.15,95.2,73725.0,79.8778,79.9449,79.8694,79.9114,73725.0
2020-06-15 15:50:00,95.2,95.21,95.19,95.2,67942.0,79.9114,79.9198,79.903,79.9114,67942.0
2020-06-15 15:55:00,95.2,95.21,95.15,95.16,121237.0,79.9114,79.9198,79.8694,79.8778,121237.0
2020-06-16 09:30:00,95.63,95.63,95.31,95.35,46876.0,80.2723,80.2723,80.0037,80.0373,46876.0
2020-06-16 09:35:00,95.35,95.43,95.35,95.4,29121.0,80.0373,80.1044,80.0373,80.0793,29121.0
2020-06-16 09:40:00,95.39,95.4,95.31,95.31,175241.0,80.0709,80.0793,80.0037,80.0037,175241.0
2020-06-16 09:45:00,95.31,95.32,95.23,95.24,64177.0,80.0037,80.0121,79.9366,79.9449,64177.0
2020-06-16 09:50:00,95.23,95.28,95.21,95.25,61684.0,79.9366,79.9785,79.9198,79.9533,61684.0
2020-06-16 09:55:00,95.25,95.25,95.23,95.24,84345.0,79.9533,79.9533,79.9366,79.9449,84345.0
2020-06-16 10:00:00,95.23,95.28,95.23,95.28,75784.0,79.9366,79.9785,79.9366,79.9785,75784.0
2020-06-16 10:05:00,95.28,95.3,95.27,95.29,84570.0,79.9785,79.9953,79.9701,79.9869,84570.0
2020-06-16 10:10:00,95.28,95.28,95.21,95.22,64758.0,79.9785,79.9785,79.9198,79.9282,64758.0
2020-06-16 10:15:00,95.22,95.22,95.2,95.2,206519.0,79.9282,79.9282,79.9114,79.9114,206519.0
2020-06-16 10:20:00,95.2,95.21,95.15,95.17,110565.0,79.9114,79.9198,79.8694,79.8862,110565.0
2020-06-16 10:25:00,95.17,95.19,95.13,95.19,122991.0,79.8862,79.903,79.8526,79.903,122991.0
2020-06-16 10:30:00,95.19,95.2,95.16,95.17,68902.0,79.903,79.9114,79.8778,79.8862,68902.0
2020-06-16 10:35:00,95.16,95.17,95.04,95.11,133266.0,79.8778,79.8862,79.7771,79.8358,133266.0
2020-06-16 10:40:00,95.11,95.11,95.02,95.03,316869.0,79.8358,79.8358,79.7603,79.7687,316869.0
2020-06-16 10:45:00,95.03,95.04,95.0,95.04,143577.0,79.7687,79.7771,79.7435,79.7771,143577.0
2020-06-16 10:50:00,95.05,95.05,94.89,94.91,151182.0,79.7855,79.7855,79.6512,79.6679,151182.0
2020-06-16 10:55:00,94.91,94.92,94.86,94.86,156612.0,79.6679,79.6763,79.626,79.626,156612.0
2020-06-16 11:00:00,94.86,95.03,94.77,95.03,405338.0,79.626,79.7687,79.5504,79.7687,405338.0
2020-06-16 11:05:00,95.03,95.07,95.01,95.07,202179.0,79.7687,79.8023,79.7519,79.8023,202179.0
2020-06-16 11:10:00,95.07,95.11,95.06,95.11,79240.0,79.8023,79.8358,79.7939,79.8358,79240.0
2020-06-16 11:15:00,95.11,95.15,95.1,95.12,113519.0,79.8358,79.8694,79.8274,79.8442,113519.0
2020-06-16 11:20:00,95.12,95.14,95.1,95.14,77899.0,79.8442,79.861,79.8274,79.861,77899.0
2020-06-16 11:25:00,95.14,95.19,95.13,95.19,109458.0,79.861,79.903,79.8526,79.903,109458.0
2020-06-16 11:30:00,95.19,95.22,95.19,95.21,84175.0,79.903,79.9282,79.903,79.9198,84175.0
2020-06-16 11:35:00,95.21,95.23,95.19,95.2,55216.0,79.9198,79.9366,79.903,79.9114,55216.0
2020-06-16 11:40:00,95.2,95.23,95.2,95.23,72771.0,79.9114,79.9366,79.9114,79.9366,72771.0
2020-06-16 11:45:00,95.23,95.25,95.22,95.25,113710.0,79.9366,79.9533,79.9282,79.9533,113710.0
2020-06-16 11:50:00,95.25,95.28,95.24,95.28,103058.0,79.9533,79.9785,79.9449,79.9785,103058.0
2020-06-16 11:55:00,95.28,95.28,95.26,95.27,65140.0,79.9785,79.9785,79.9617,79.9701,65140.0
2020-06-16 12:00:00,95.26,95.28,95.26,95.27,44677.0,79.9617,79.9785,79.9617,79.9701,44677.0
2020-06-16 12:05:00,95.27,95.29,95.26,95.29,35374.0,79.9701,79.9869,79.9617,79.9869,35374.0
2020-06-16 12:10:00,95.28,95.31,95.28,95.31,43730.0,79.9785,80.0037,79.9785,80.0037,43730.0
2020-06-16 12:15:00,95.3,95.33,95.3,95.33,54577.0,79.9953,80.0205,79.9953,80.0205,54577.0
2020-06-16 12:20:00,95.33,95.33,95.3,95.31,37165.0,80.0205,80.0205,79.9953,80.0037,37165.0
2020-06-16 12:25:00,95.31,95.31,95.3,95.31,21660.0,80.0037,80.0037,79.9953,80.0037,21660.0
2020-06-16 12:30:00,95.31,95.34,95.3,95.33,66959.0,80.0037,80.0289,79.9953,80.0205,66959.0
2020-06-16 12:35:00,95.33,95.36,95.33,95.35,23812.0,80.0205,80.0457,80.0205,80.0373,23812.0
2020-06-16 12:40:00,95.35,95.37,95.35,95.37,35068.0,80.0373,80.0541,80.0373,80.0541,35068.0
2020-06-16 12:45:00,95.37,95.37,95.36,95.37,20320.0,80.0541,80.0541,80.0457,80.0541,20320.0
2020-06-16 12:50:00,95.37,95.39,95.36,95.38,56867.0,80.0541,80.0709,80.0457,80.0625,56867.0
2020-06-16 12:55:00,95.39,95.41,95.38,95.4,29138.0,80.0709,80.0876,80.0625,80.0793,29138.0
2020-06-16 13:00:00,95.41,95.42,95.4,95.42,41497.0,80.0876,80.096,80.0793,80.096,41497.0
2020-06-16 13:05:00,95.41,95.43,95.41,95.42,27308.0,80.0876,80.1044,80.0876,80.096,27308.0
2020-06-16 13:10:00,95.42,95.44,95.42,95.44,34341.0,80.096,80.1128,80.096,80.1128,34341.0
2020-06-16 13:15:00,95.44,95.45,95.43,95.45,46688.0,80.1128,80.1212,80.1044,80.1212,46688.0
2020-06-16 13:20:00,95.45,95.45,95.44,95.45,41647.0,80.1212,80.1212,80.1128,80.1212,41647.0
2020-06-16 13:25:00,95.45,95.45,95.43,95.43,76063.0,80.1212,80.1212,80.1044,80.1044,76063.0
2020-06-16 13:30:00,95.43,95.43,95.38,95.38,43458.0,80.1044,80.1044,80.0625,80.0625,43458.0
2020-06-16 13:35:00,95.38,95.39,95.38,95.39,18825.0,80.0625,80.0709,80.0625,80.0709,18825.0
2020-06-16 13:40:00,95.38,95.39,95.38,95.38,35878.0,80.0625,80.0709,80.0625,80.0625,35878.0
2020-06-16 13:45:00,95.38,95.39,95.38,95.38,35704.0,80.0625,80.0709,80.0625,80.0625,35704.0
2020-06-16 13:50:00,95.38,95.39,95.35,95.35,47397.0,80.0625,80.0709,80.0373,80.0373,47397.0
2020-06-16 13:55:00,95.35,95.35,95.31,95.31,132163.0,80.0373,80.0373,80.0037,80.0037,132163.0
2020-06-16 14:00:00,95.31,95.32,95.31,95.31,109850.0,80.0037,80.0121,80.0037,80.0037,109850.0
2020-06-16 14:05:00,95.31,95.32,95.3,95.31,57084.0,80.0037,80.0121,79.9953,80.0037,57084.0
2020-06-16 14:10:00,95.3,95.31,95.28,95.28,66250.0,79.9953,80.0037,79.9785,79.9785,66250.0
2020-06-16 14:15:00,95.28,95.31,95.28,95.31,46719.0,79.9785,80.0037,79.9785,80.0037,46719.0
2020-06-16 14:20:00,95.3,95.32,95.26,95.28,80886.0,79.9953,80.0121,79.9617,79.9785,80886.0
2020-06-16 14:25:00,95.29,95.35,95.28,95.34,79535.0,79.9869,80.0373,79.9785,80.0289,79535.0
2020-06-16 14:30:00,95.34,95.37,95.34,95.37,55288.0,80.0289,80.0541,80.0289,80.0541,55288.0
2020-06-16 14:35:00,95.37,95.37,95.34,95.36,100637.0,80.0541,80.0541,80.0289,80.0457,100637.0
2020-06-16 14:40:00,95.37,95.37,95.34,95.34,70379.0,80.0541,80.0541,80.0289,80.0289,70379.0
2020-06-16 14:45:00,95.34,95.36,95.31,95.36,153175.0,80.0289,80.0457,80.0037,80.0457,153175.0
2020-06-16 14:50:00,95.37,95.38,95.35,95.37,52527.0,80.0541,80.0625,80.0373,80.0541,52527.0
2020-06-16 14:55:00,95.37,95.38,95.36,95.37,64313.0,80.0541,80.0625,80.0457,80.0541,64313.0
2020-06-16 15:00:00,95.37,95.39,95.36,95.36,67969.0,80.0541,80.0709,80.0457,80.0457,67969.0
2020-06-16 15:05:00,95.37,95.37,95.35,95.36,48670.0,80.0541,80.0541,80.0373,80.0457,48670.0
2020-06-16 15:10:00,95.36,95.36,95.33,95.34,50969.0,80.0457,80.0457,80.0205,80.0289,50969.0
2020-06-16 15:15:00,95.34,95.34,95.3,95.3,47108.0,80.0289,80.0289,79.9953,79.9953,47108.0
2020-06-16 15:20:00,95.3,95.31,95.27,95.3,355905.0,79.9953,80.0037,79.9701,79.9953,355905.0
2020-06-16 15:25:00,95.3,95.3,95.26,95.28,210722.0,79.9953,79.9953,79.9617,79.9785,210722.0
2020-06-16 15:30:00,95.27,95.27,95.17,95.18,82766.0,79.9701,79.9701,79.8862,79.8946,82766.0
2020-06-16 15:35:00,95.19,95.19,95.09,95.12,160862.0,79.903,79.903,79.819,79.8442,160862.0
2020-06-16 15:40:00,95.12,95.22,95.11,95.22,308828.0,79.8442,79.9282,79.8358,79.9282,308828.0
2020-06-16 15:45:00,95.22,95.35,95.2,95.33,269001.0,79.9282,80.0373,79.9114,80.0205,269001.0
2020-06-16 15:50:00,95.34,95.38,95.29,95.38,403606.0,80.0289,80.0625,79.9869,80.0625,403606.0
2020-06-16 15:55:00,95.38,95.41,95.27,95.27,659335.0,80.0625,80.0876,79.9701,79.9701,659335.0
2020-06-17 09:30:00,95.53,95.63,95.26,95.28,68063.0,80.1884,80.2723,79.9617,79.9785,68063.0
2020-06-17 09:35:00,95.27,95.27,95.09,95.09,44585.0,79.9701,79.9701,79.819,79.819,44585.0
2020-06-17 09:40:00,95.09,95.15,95.09,95.1,232514.0,79.819,79.8694,79.819,79.8274,232514.0
2020-06-17 09:45:00,95.09,95.14,95.08,95.11,40853.0,79.819,79.861,79.8106,79.8358,40853.0
2020-06-17 09:50:00,95.1,95.1,95.02,95.04,190342.0,79.8274,79.8274,79.7603,79.7771,190342.0
2020-06-17 09:55:00,95.04,95.04,94.91,94.93,252067.0,79.7771,79.7771,79.6679,79.6847,252067.0
2020-06-17 10:00:00,94.93,95.0,94.92,94.99,182404.0,79.6847,79.7435,79.6763,79.7351,182404.0
2020-06-17 10:05:00,94.99,95.01,94.99,95.01,203152.0,79.7351,79.7519,79.7351,79.7519,203152.0
2020-06-17 10:10:00,95.01,95.03,95.0,95.02,156775.0,79.7519,79.7687,79.7435,79.7603,156775.0
2020-06-17 10:15:00,95.02,95.12,95.01,95.1,117527.0,79.7603,79.8442,79.7519,79.8274,117527.0
2020-06-17 10:20:00,95.09,95.11,95.08,95.09,89065.0,79.819,79.8358,79.8106,79.819,89065.0
2020-06-17 10:25:00,95.09,95.1,95.08,95.09,87103.0,79.819,79.8274,79.8106,79.819,87103.0
2020-06-17 10:30:00,95.09,95.1,95.06,95.09,152264.0,79.819,79.8274,79.7939,79.819,152264.0
2020-06-17 10:35:00,95.08,95.13,95.08,95.13,83986.0,79.8106,79.8526,79.8106,79.8526,83986.0
2020-06-17 10:40:00,95.13,95.13,95.12,95.12,49382.0,79.8526,79.8526,79.8442,79.8442,49382.0
2020-06-17 10:45:00,95.13,95.13,95.1,95.11,72855.0,79.8526,79.8526,79.8274,79.8358,72855.0
2020-06-17 10:50:00,95.11,95.12,95.1,95.12,113902.0,79.8358,79.8442,79.8274,79.8442,113902.0
2020-06-17 10:55:00,95.12,95.16,95.11,95.16,86959.0,79.8442,79.8778,79.8358,79.8778,86959.0
2020-06-17 11:00:00,95.15,95.16,95.15,95.16,46195.0,79.8694,79.8778,79.8694,79.8778,46195.0
2020-06-17 11:05:00,95.15,95.16,95.14,95.15,27993.0,79.8694,79.8778,79.861,79.8694,27993.0
2020-06-17 11:10:00,95.15,95.15,95.14,95.15,44982.0,79.8694,79.8694,79.861,79.8694,44982.0
2020-06-17 11:15:00,95.15,95.17,95.12,95.17,226364.0,79.8694,79.8862,79.8442,79.8862,226364.0
2020-06-17 11:20:00,95.17,95.18,95.16,95.18,51875.0,79.8862,79.8946,79.8778,79.8946,51875.0
2020-06-17 11:25:00,95.17,95.19,95.17,95.19,34127.0,79.8862,79.903,79.8862,79.903,34127.0
2020-06-17 11:30:00,95.19,95.19,95.17,95.18,46999.0,79.903,79.903,79.8862,79.8946,46999.0
2020-06-17 11:35:00,95.18,95.18,95.17,95.18,57298.0,79.8946,79.8946,79.8862,79.8946,57298.0
2020-06-17 11:40:00,95.18,95.21,95.17,95.2,66816.0,79.8946,79.9198,79.8862,79.9114,66816.0
2020-06-17 11:45:00,95.2,95.21,95.19,95.2,66538.0,79.9114,79.9198,79.903,79.9114,66538.0
2020-06-17 11:50:00,95.2,95.21,95.18,95.19,47775.0,79.9114,79.9198,79.8946,79.903,47775.0
2020-06-17 11:55:00,95.19,95.21,95.18,95.2,95365.0,79.903,79.9198,79.8946,79.9114,95365.0
2020-06-17 12:00:00,95.21,95.23,95.21,95.23,66773.0,79.9198,79.9366,79.9198,79.9366,66773.0
2020-06-17 12:05:00,95.23,95.23,95.22,95.23,62015.0,79.9366,79.9366,79.9282,79.9366,62015.0
2020-06-17 12:10:00,95.23,95.33,95.22,95.32,117547.0,79.9366,80.0205,79.9282,80.0121,117547.0
2020-06-17 12:15:00,95.31,95.33,95.29,95.31,45250.0,80.0037,80.0205,79.9869,80.0037,45250.0
2020-06-17 12:20:00,95.31,95.31,95.27,95.28,32474.0,80.0037,80.0037,79.9701,79.9785,32474.0
2020-06-17 12:25:00,95.27,95.32,95.27,95.31,44897.0,79.9701,80.0121,79.9701,80.0037,44897.0
2020-06-17 12:30:00,95.31,95.34,95.31,95.33,36901.0,80.0037,80.0289,80.0037,80.0205,36901.0
2020-06-17 12:35:00,95.33,95.39,95.33,95.39,104563.0,80.0205,80.0709,80.0205,80.0709,104563.0
2020-06-17 12:40:00,95.39,95.41,95.38,95.41,99186.0,80.0709,80.0876,80.0625,80.0876,99186.0
2020-06-17 12:45:00,95.41,95.42,95.4,95.42,163933.0,80.0876,80.096,80.0793,80.096,163933.0
2020-06-17 12:50:00,95.41,95.44,95.41,95.42,144883.0,80.0876,80.1128,80.0876,80.096,144883.0
2020-06-17 12:55:00,95.43,95.43,95.4,95.42,97777.0,80.1044,80.1044,80.0793,80.096,97777.0
2020-06-17 13:00:00,95.42,95.46,95.41,95.45,170715.0,80.096,80.1296,80.0876,80.1212,170715.0
2020-06-17 13:05:00,95.45,95.51,95.44,95.51,34970.0,80.1212,80.1716,80.1128,80.1716,34970.0
2020-06-17 13:10:00,95.5,95.51,95.48,95.48,57434.0,80.1632,80.1716,80.1464,80.1464,57434.0
2020-06-17 13:15:00,95.48,95.5,95.48,95.49,43293.0,80.1464,80.1632,80.1464,80.1548,43293.0
2020-06-17 13:20:00,95.5,95.5,95.48,95.5,59812.0,80.1632,80.1632,80.1464,80.1632,59812.0
2020-06-17 13:25:00,95.5,95.5,95.48,95.5,33944.0,80.1632,80.1632,80.1464,80.1632,33944.0
2020-06-17 13:30:00,95.49,95.5,95.49,95.49,51923.0,80.1548,80.1632,80.1548,80.1548,51923.0
2020-06-17 13:35:00,95.5,95.51,95.49,95.5,79869.0,80.1632,80.1716,80.1548,80.1632,79869.0
2020-06-17 13:40:00,95.51,95.51,95.5,95.51,23696.0,80.1716,80.1716,80.1632,80.1716,23696.0
2020-06-17 13:45:00,95.5,95.52,95.5,95.51,30339.0,80.1632,80.18,80.1632,80.1716,30339.0
2020-06-17 13:50:00,95.51,95.53,95.51,95.52,47586.0,80.1716,80.1884,80.1716,80.18,47586.0
2020-06-17 13:55:00,95.52,95.52,95.48,95.48,75329.0,80.18,80.18,80.1464,80.1464,75329.0
2020-06-17 14:00:00,95.48,95.49,95.44,95.45,84056.0,80.1464,80.1548,80.1128,80.1212,84056.0
2020-06-17 14:05:00,95.45,95.47,95.45,95.47,61783.0,80.1212,80.138,80.1212,80.138,61783.0
2020-06-17 14:10:00,95.47,95.5,95.46,95.48,63223.0,80.138,80.1632,80.1296,80.1464,63223.0
2020-06-17 14:15:00,95.49,95.5,95.48,95.5,23860.0,80.1548,80.1632,80.1464,80.1632,23860.0
2020-06-17 14:20:00,95.5,95.51,95.49,95.5,33653.0,80.1632,80.1716,80.1548,80.1632,33653.0
2020-06-17 14:25:00,95.5,95.51,95.47,95.48,67455.0,80.1632,80.1716,80.138,80.1464,67455.0
2020-06-17 14:30:00,95.48,95.5,95.48,95.5,78002.0,80.1464,80.1632,80.1464,80.1632,78002.0
2020-06-17 14:35:00,95.5,95.52,95.49,95.51,59489.0,80.1632,80.18,80.1548,80.1716,59489.0
2020-06-17 14:40:00,95.5,95.51,95.5,95.51,124184.0,80.1632,80.1716,80.1632,80.1716,124184.0
2020-06-17 14:45:00,95.51,95.51,95.49,95.5,54242.0,80.1716,80.1716,80.1548,80.1632,54242.0
2020-06-17 14:50:00,95.5,95.51,95.5,95.51,84656.0,80.1632,80.1716,80.1632,80.1716,84656.0
2020-06-17 14:55:00,95.51,95.51,95.47,95.48,102932.0,80.1716,80.1716,80.138,80.1464,102932.0
2020-06-17 15:00:00,95.47,95.48,95.45,95.45,43407.0,80.138,80.1464,80.1212,80.1212,43407.0
2020-06-17 15:05:00,95.45,95.46,95.45,95.45,67024.0,80.1212,80.1296,80.1212,80.1212,67024.0
2020-06-17 15:10:00,95.45,95.46,95.41,95.42,121582.0,80.1212,80.1296,80.0876,80.096,121582.0
2020-06-17 15:15:00,95.42,95.42,95.39,95.39,88946.0,80.096,80.096,80.0709,80.0709,88946.0
2020-06-17 15:20:00,95.39,95.4,95.37,95.37,81619.0,80.0709,80.0793,80.0541,80.0541,81619.0
2020-06-17 15:25:00,95.38,95.38,95.32,95.33,111385.0,80.0625,80.0625,80.0121,80.0205,111385.0
2020-06-17 15:30:00,95.32,95.32,95.23,95.31,311818.0,80.0121,80.0121,79.9366,80.0037,311818.0
2020-06-17 15:35:00,95.31,95.32,95.3,95.32,56640.0,80.0037,80.0121,79.9953,80.0121,56640.0
2020-06-17 15:40:00,95.32,95.32,95.24,95.24,86617.0,80.0121,80.0121,79.9449,79.9449,86617.0
2020-06-17 15:45:00,95.24,95.25,95.15,95.23,180730.0,79.9449,79.9533,79.8694,79.9366,180730.0
2020-06-17 15:50:00,95.24,95.37,95.22,95.29,831187.0,79.9449,80.0541,79.9282,79.9869,831187.0
2020-06-17 15:55:00,95.29,95.34,95.18,95.33,821564.0,79.9869,80.0289,79.8946,80.0205,821564.0
2020-06-18 09:30:00,95.44,95.45,95.3,95.3,88844.0,80.1128,80.1212,79.9953,79.9953,88844.0
2020-06-18 09:35:00,95.31,95.33,95.29,95.3,188435.0,80.0037,80.0205,79.9869,79.9953,188435.0
2020-06-18 09:40:00,95.31,95.35,95.28,95.34,373188.0,80.0037,80.0373,79.9785,80.0289,373188.0
2020-06-18 09:45:00,95.34,95.36,95.32,95.33,218184.0,80.0289,80.0457,80.0121,80.0205,218184.0
2020-06-18 09:50:00,95.33,95.34,95.29,95.3,134306.0,80.0205,80.0289,79.9869,79.9953,134306.0
2020-06-18 09:55:00,95.3,95.31,95.26,95.28,244225.0,79.9953,80.0037,79.9617,79.9785,244225.0
2020-06-18 10:00:00,95.29,95.32,95.25,95.3,171767.0,79.9869,80.0121,79.9533,79.9953,171767.0
2020-06-18 10:05:00,95.3,95.33,95.27,95.29,121831.0,79.9953,80.0205,79.9701,79.9869,121831.0
2020-06-18 10:10:00,95.28,95.31,95.27,95.29,74916.0,79.9785,80.0037,79.9701,79.9869,74916.0
2020-06-18 10:15:00,95.29,95.3,95.28,95.3,50725.0,79.9869,79.9953,79.9785,79.9953,50725.0
2020-06-18 10:20:00,95.3,95.32,95.27,95.28,119713.0,79.9953,80.0121,79.9701,79.9785,119713.0
2020-06-18 10:25:00,95.29,95.31,95.28,95.29,42051.0,79.9869,80.0037,79.9785,79.9869,42051.0
2020-06-18 10:30:00,95.29,95.32,95.28,95.29,113171.0,79.9869,80.0121,79.9785,79.9869,113171.0
2020-06-18 10:35:00,95.29,95.29,95.27,95.28,114754.0,79.9869,79.9869,79.9701,79.9785,114754.0
2020-06-18 10:40:00,95.28,95.3,95.26,95.26,274485.0,79.9785,79.9953,79.9617,79.9617,274485.0
2020-06-18 10:45:00,95.26,95.28,95.22,95.26,201110.0,79.9617,79.9785,79.9282,79.9617,201110.0
2020-06-18 10:50:00,95.25,95.25,95.21,95.22,125512.0,79.9533,79.9533,79.9198,79.9282,125512.0
2020-06-18 10:55:00,95.21,95.24,95.2,95.23,121055.0,79.9198,79.9449,79.9114,79.9366,121055.0
2020-06-18 11:00:00,95.23,95.24,95.2,95.2,173358.0,79.9366,79.9449,79.9114,79.9114,173358.0
2020-06-18 11:05:00,95.2,95.26,95.2,95.26,136460.0,79.9114,79.9617,79.9114,79.9617,136460.0
2020-06-18 11:10:00,95.26,95.27,95.25,95.27,38903.0,79.9617,79.9701,79.9533,79.9701,38903.0
2020-06-18 11:15:00,95.27,95.28,95.26,95.27,60667.0,79.9701,79.9785,79.9617,79.9701,60667.0
2020-06-18 11:20:00,95.27,95.3,95.26,95.3,572007.0,79.9701,79.9953,79.9617,79.9953,572007.0
2020-06-18 11:25:00,95.3,95.33,95.29,95.33,177908.0,79.9953,80.0205,79.9869,80.0205,177908.0
2020-06-18 11:30:00,95.34,95.35,95.34,95.34,107590.0,80.0289,80.0373,80.0289,80.0289,107590.0
2020-06-18 11:35:00,95.34,95.39,95.34,95.36,1143540.0,80.0289,80.0709,80.0289,80.0457,1143540.0
2020-06-18 11:40:00,95.37,95.37,95.36,95.37,231713.0,80.0541,80.0541,80.0457,80.0541,231713.0
2020-06-18 11:45:00,95.36,95.38,95.3,95.38,940481.0,80.0457,80.0625,79.9953,80.0625,940481.0
2020-06-18 11:50:00,95.37,95.38,95.36,95.36,80665.0,80.0541,80.0625,80.0457,80.0457,80665.0
2020-06-18 11:55:00,95.36,95.37,95.28,95.3,963634.0,80.0457,80.0541,79.9785,79.9953,963634.0
2020-06-18 12:00:00,95.3,95.34,95.3,95.32,799583.0,79.9953,80.0289,79.9953,80.0121,799583.0
2020-06-18 12:05:00,95.32,95.35,95.3,95.34,1197156.0,80.0121,80.0373,79.9953,80.0289,1197156.0
2020-06-18 12:10:00,95.34,95.35,95.32,95.32,55308.0,80.0289,80.0373,80.0121,80.0121,55308.0
2020-06-18 12:15:00,95.32,95.32,95.27,95.29,153272.0,80.0121,80.0121,79.9701,79.9869,153272.0
2020-06-18 12:20:00,95.28,95.3,95.27,95.28,163919.0,79.9785,79.9953,79.9701,79.9785,163919.0
2020-06-18 12:25:00,95.28,95.34,95.28,95.34,1153775.0,79.9785,80.0289,79.9785,80.0289,1153775.0
2020-06-18 12:30:00,95.34,95.34,95.32,95.33,56839.0,80.0289,80.0289,80.0121,80.0205,56839.0
2020-06-18 12:35:00,95.32,95.33,95.31,95.31,46941.0,80.0121,80.0205,80.0037,80.0037,46941.0
2020-06-18 12:40:00,95.31,95.32,95.29,95.31,145747.0,80.0037,80.0121,79.9869,80.0037,145747.0
2020-06-18 12:45:00,95.31,95.32,95.3,95.31,118116.0,80.0037,80.0121,79.9953,80.0037,118116.0
2020-06-18 12:50:00,95.31,95.32,95.28,95.29,34077.0,80.0037,80.0121,79.9785,79.9869,34077.0
2020-06-18 12:55:00,95.29,95.32,95.28,95.32,39396.0,79.9869,80.0121,79.9785,80.0121,39396.0
2020-06-18 13:00:00,95.32,95.32,95.28,95.3,44043.0,80.0121,80.0121,79.9785,79.9953,44043.0
2020-06-18 13:05:00,95.29,95.3,95.28,95.28,6017.0,79.9869,79.9953,79.9785,79.9785,6017.0
2020-06-18 13:10:00,95.29,95.3,95.29,95.29,8904.0,79.9869,79.9953,79.9869,79.9869,8904.0
2020-06-18 13:15:00,95.29,95.3,95.26,95.28,84028.0,79.9869,79.9953,79.9617,79.9785,84028.0
2020-06-18 13:20:00,95.28,95.29,95.27,95.29,34228.0,79.9785,79.9869,79.9701,79.9869,34228.0
2020-06-18 13:25:00,95.28,95.3,95.25,95.29,26083.0,79.9785,79.9953,79.9533,79.9869,26083.0
2020-06-18 13:30:00,95.29,95.3,95.29,95.3,38729.0,79.9869,79.9953,79.9869,79.9953,38729.0
2020-06-18 13:35:00,95.3,95.3,95.29,95.3,51717.0,79.9953,79.9953,79.9869,79.9953,51717.0
2020-06-18 13:40:00,95.29,95.3,95.28,95.29,8684.0,79.9869,79.9953,79.9785,79.9869,8684.0
2020-06-18 13:45:00,95.29,95.3,95.28,95.3,28645.0,79.9869,79.9953,79.9785,79.9953,28645.0
2020-06-18 13:50:00,95.3,95.3,95.27,95.28,42626.0,79.9953,79.9953,79.9701,79.9785,42626.0
2020-06-18 13:55:00,95.29,95.3,95.28,95.3,39320.0,79.9869,79.9953,79.9785,79.9953,39320.0
2020-06-18 14:00:00,95.3,95.3,95.25,95.25,62725.0,79.9953,79.9953,79.9533,79.9533,62725.0
2020-06-18 14:05:00,95.25,95.26,95.18,95.19,139660.0,79.9533,79.9617,79.8946,79.903,139660.0
2020-06-18 14:10:00,95.19,95.19,95.17,95.17,108970.0,79.903,79.903,79.8862,79.8862,108970.0
2020-06-18 14:15:00,95.18,95.19,95.17,95.18,106213.0,79.8946,79.903,79.8862,79.8946,106213.0
2020-06-18 14:20:00,95.18,95.26,95.18,95.25,253290.0,79.8946,79.9617,79.8946,79.9533,253290.0
2020-06-18 14:25:00,95.24,95.27,95.24,95.26,101351.0,79.9449,79.9701,79.9449,79.9617,101351.0
2020-06-18 14:30:00,95.26,95.27,95.23,95.26,172117.0,79.9617,79.9701,79.9366,79.9617,172117.0
2020-06-18 14:35:00,95.27,95.27,95.24,95.25,81182.0,79.9701,79.9701,79.9449,79.9533,81182.0
2020-06-18 14:40:00,95.25,95.26,95.22,95.23,80283.0,79.9533,79.9617,79.9282,79.9366,80283.0
2020-06-18 14:45:00,95.23,95.24,95.22,95.23,53711.0,79.9366,79.9449,79.9282,79.9366,53711.0
2020-06-18 14:50:00,95.23,95.23,95.22,95.23,63068.0,79.9366,79.9366,79.9282,79.9366,63068.0
2020-06-18 14:55:00,95.23,95.23,95.19,95.19,81376.0,79.9366,79.9366,79.903,79.903,81376.0
2020-06-18 15:00:00,95.19,95.2,95.16,95.2,38064.0,79.903,79.9114,79.8778,79.9114,38064.0
2020-06-18 15:05:00,95.2,95.21,95.2,95.2,33104.0,79.9114,79.9198,79.9114,79.9114,33104.0
2020-06-18 15:10:00,95.2,95.21,95.15,95.16,97780.0,79.9114,79.9198,79.8694,79.8778,97780.0
2020-06-18 15:15:00,95.16,95.2,95.15,95.2,49863.0,79.8778,79.9114,79.8694,79.9114,49863.0
2020-06-18 15:20:00,95.19,95.21,95.18,95.19,20597.0,79.903,79.9198,79.8946,79.903,20597.0
2020-06-18 15:25:00,95.18,95.19,95.17,95.18,19898.0,79.8946,79.903,79.8862,79.8946,19898.0
2020-06-18 15:30:00,95.17,95.19,95.14,95.19,124717.0,79.8862,79.903,79.861,79.903,124717.0
2020-06-18 15:35:00,95.19,95.21,95.18,95.2,96891.0,79.903,79.9198,79.8946,79.9114,96891.0
2020-06-18 15:40:00,95.2,95.21,95.18,95.19,83443.0,79.9114,79.9198,79.8946,79.903,83443.0
2020-06-18 15:45:00,95.19,95.21,95.16,95.18,50428.0,79.903,79.9198,79.8778,79.8946,50428.0
2020-06-18 15:50:00,95.18,95.2,95.11,95.12,131381.0,79.8946,79.9114,79.8358,79.8442,131381.0
2020-06-18 15:55:00,95.12,95.16,95.1,95.11,429174.0,79.8442,79.8778,79.8274,79.8358,429174.0
2020-06-19 09:30:00,95.31,95.34,95.31,95.31,17926.0,80.0037,80.0289,80.0037,80.0037,17926.0
2020-06-19 09:35:00,95.31,95.34,95.31,95.31,3723.0,80.0037,80.0289,80.0037,80.0037,3723.0
2020-06-19 09:40:00,95.31,95.34,95.29,95.34,13507.0,80.0037,80.0289,79.9869,80.0289,13507.0
2020-06-19 09:45:00,95.34,95.34,95.31,95.31,22888.0,80.0289,80.0289,80.0037,80.0037,22888.0
2020-06-19 09:50:00,95.32,95.34,95.3,95.34,19085.0,80.0121,80.0289,79.9953,80.0289,19085.0
2020-06-19 09:55:00,95.33,95.33,95.3,95.31,11296.0,80.0205,80.0205,79.9953,80.0037,11296.0
2020-06-19 10:00:00,95.31,95.31,95.27,95.28,69994.0,80.0037,80.0037,79.9701,79.9785,69994.0
2020-06-19 10:05:00,95.29,95.29,95.28,95.28,38447.0,79.9869,79.9869,79.9785,79.9785,38447.0
2020-06-19 10:10:00,95.28,95.29,95.25,95.26,38792.0,79.9785,79.9869,79.9533,79.9617,38792.0
2020-06-19 10:15:00,95.26,95.27,95.25,95.26,41679.0,79.9617,79.9701,79.9533,79.9617,41679.0
2020-06-19 10:20:00,95.26,95.26,95.24,95.25,37584.0,79.9617,79.9617,79.9449,79.9533,37584.0
2020-06-19 10:25:00,95.25,95.25,95.21,95.21,48596.0,79.9533,79.9533,79.9198,79.9198,48596.0
2020-06-19 10:30:00,95.2,95.2,95.11,95.14,32812.0,79.9114,79.9114,79.8358,79.861,32812.0
2020-06-19 10:35:00,95.14,95.16,95.13,95.16,107581.0,79.861,79.8778,79.8526,79.8778,107581.0
2020-06-19 10:40:00,95.16,95.16,95.09,95.13,252552.0,79.8778,79.8778,79.819,79.8526,252552.0
2020-06-19 10:45:00,95.13,95.14,95.12,95.13,75037.0,79.8526,79.861,79.8442,79.8526,75037.0
2020-06-19 10:50:00,95.14,95.14,95.09,95.12,72105.0,79.861,79.861,79.819,79.8442,72105.0
2020-06-19 10:55:00,95.12,95.14,95.11,95.14,58573.0,79.8442,79.861,79.8358,79.861,58573.0
2020-06-19 11:00:00,95.14,95.15,95.12,95.14,21961.0,79.861,79.8694,79.8442,79.861,21961.0
2020-06-19 11:05:00,95.14,95.15,95.13,95.14,37058.0,79.861,79.8694,79.8526,79.861,37058.0
2020-06-19 11:10:00,95.14,95.16,95.13,95.16,20289.0,79.861,79.8778,79.8526,79.8778,20289.0
2020-06-19 11:15:00,95.16,95.16,95.13,95.14,20844.0,79.8778,79.8778,79.8526,79.861,20844.0
2020-06-19 11:20:00,95.12,95.13,95.11,95.12,63061.0,79.8442,79.8526,79.8358,79.8442,63061.0
2020-06-19 11:25:00,95.12,95.14,95.11,95.14,24932.0,79.8442,79.861,79.8358,79.861,24932.0
2020-06-19 11:30:00,95.14,95.14,95.1,95.13,38093.0,79.861,79.861,79.8274,79.8526,38093.0
2020-06-19 11:35:00,95.13,95.13,95.1,95.1,26566.0,79.8526,79.8526,79.8274,79.8274,26566.0
2020-06-19 11:40:00,95.1,95.13,95.1,95.12,31224.0,79.8274,79.8526,79.8274,79.8442,31224.0
2020-06-19 11:45:00,95.12,95.12,95.1,95.11,35457.0,79.8442,79.8442,79.8274,79.8358,35457.0
2020-06-19 11:50:00,95.11,95.11,95.07,95.08,33036.0,79.8358,79.8358,79.8023,79.8106,33036.0
2020-06-19 11:55:00,95.08,95.1,95.07,95.09,21460.0,79.8106,79.8274,79.8023,79.819,21460.0
2020-06-19 12:00:00,95.09,95.1,95.08,95.09,10454.0,79.819,79.8274,79.8106,79.819,10454.0
2020-06-19 12:05:00,95.09,95.1,95.09,95.09,11567.0,79.819,79.8274,79.819,79.819,11567.0
2020-06-19 12:10:00,95.1,95.1,95.07,95.07,66376.0,79.8274,79.8274,79.8023,79.8023,66376.0
2020-06-19 12:15:00,95.06,95.08,95.02,95.03,184186.0,79.7939,79.8106,79.7603,79.7687,184186.0
2020-06-19 12:20:00,95.03,95.06,95.01,95.05,69690.0,79.7687,79.7939,79.7519,79.7855,69690.0
2020-06-19 12:25:00,95.05,95.06,95.04,95.05,61895.0,79.7855,79.7939,79.7771,79.7855,61895.0
2020-06-19 12:30:00,95.06,95.1,95.06,95.06,68127.0,79.7939,79.8274,79.7939,79.7939,68127.0
2020-06-19 12:35:00,95.05,95.09,95.04,95.05,17165.0,79.7855,79.819,79.7771,79.7855,17165.0
2020-06-19 12:40:00,95.04,95.08,95.03,95.08,39717.0,79.7771,79.8106,79.7687,79.8106,39717.0
2020-06-19 12:45:00,95.08,95.1,95.06,95.09,55193.0,79.8106,79.8274,79.7939,79.819,55193.0
2020-06-19 12:50:00,95.09,95.1,95.08,95.09,32884.0,79.819,79.8274,79.8106,79.819,32884.0
2020-06-19 12:55:00,95.09,95.13,95.08,95.13,52691.0,79.819,79.8526,79.8106,79.8526,52691.0
2020-06-19 13:00:00,95.13,95.13,95.1,95.1,31778.0,79.8526,79.8526,79.8274,79.8274,31778.0
2020-06-19 13:05:00,95.1,95.13,95.06,95.09,48710.0,79.8274,79.8526,79.7939,79.819,48710.0
2020-06-19 13:10:00,95.09,95.09,95.06,95.07,47900.0,79.819,79.819,79.7939,79.8023,47900.0
2020-06-19 13:15:00,95.07,95.1,95.06,95.1,21671.0,79.8023,79.8274,79.7939,79.8274,21671.0
2020-06-19 13:20:00,95.09,95.1,95.06,95.06,19022.0,79.819,79.8274,79.7939,79.7939,19022.0
2020-06-19 13:25:00,95.07,95.1,95.07,95.08,37587.0,79.8023,79.8274,79.8023,79.8106,37587.0
2020-06-19 13:30:00,95.09,95.09,95.05,95.05,19005.0,79.819,79.819,79.7855,79.7855,19005.0
2020-06-19 13:35:00,95.05,95.07,95.04,95.06,20136.0,79.7855,79.8023,79.7771,79.7939,20136.0
2020-06-19 13:40:00,95.07,95.07,95.03,95.06,10293.0,79.8023,79.8023,79.7687,79.7939,10293.0
2020-06-19 13:45:00,95.05,95.06,95.03,95.04,13858.0,79.7855,79.7939,79.7687,79.7771,13858.0
2020-06-19 13:50:00,95.03,95.06,95.02,95.04,30181.0,79.7687,79.7939,79.7603,79.7771,30181.0
2020-06-19 13:55:00,95.04,95.04,95.01,95.01,18178.0,79.7771,79.7771,79.7519,79.7519,18178.0
2020-06-19 14:00:00,95.01,95.02,94.98,95.02,236376.0,79.7519,79.7603,79.7267,79.7603,236376.0
2020-06-19 14:05:00,95.01,95.01,94.97,94.98,90171.0,79.7519,79.7519,79.7183,79.7267,90171.0
2020-06-19 14:10:00,94.99,95.0,94.97,94.99,54791.0,79.7351,79.7435,79.7183,79.7351,54791.0
2020-06-19 14:15:00,95.0,95.0,94.94,94.98,78467.0,79.7435,79.7435,79.6931,79.7267,78467.0
2020-06-19 14:20:00,94.98,95.0,94.97,94.98,43043.0,79.7267,79.7435,79.7183,79.7267,43043.0
2020-06-19 14:25:00,94.98,95.0,94.97,95.0,55601.0,79.7267,79.7435,79.7183,79.7435,55601.0
2020-06-19 14:30:00,95.0,95.04,94.99,95.04,46465.0,79.7435,79.7771,79.7351,79.7771,46465.0
2020-06-19 14:35:00,95.04,95.06,95.03,95.06,67982.0,79.7771,79.7939,79.7687,79.7939,67982.0
2020-06-19 14:40:00,95.06,95.06,95.03,95.04,34976.0,79.7939,79.7939,79.7687,79.7771,34976.0
2020-06-19 14:45:00,95.04,95.07,95.01,95.02,70538.0,79.7771,79.8023,79.7519,79.7603,70538.0
2020-06-19 14:50:00,95.02,95.04,95.01,95.04,20862.0,79.7603,79.7771,79.7519,79.7771,20862.0
2020-06-19 14:55:00,95.04,95.05,95.03,95.04,15624.0,79.7771,79.7855,79.7687,79.7771,15624.0
2020-06-19 15:00:00,95.03,95.04,95.02,95.03,66108.0,79.7687,79.7771,79.7603,79.7687,66108.0
2020-06-19 15:05:00,95.02,95.03,95.02,95.02,92822.0,79.7603,79.7687,79.7603,79.7603,92822.0
2020-06-19 15:10:00,95.02,95.04,94.99,95.0,86374.0,79.7603,79.7771,79.7351,79.7435,86374.0
2020-06-19 15:15:00,95.01,95.04,94.99,95.03,65945.0,79.7519,79.7771,79.7351,79.7687,65945.0
2020-06-19 15:20:00,95.03,95.06,95.02,95.03,56216.0,79.7687,79.7939,79.7603,79.7687,56216.0
2020-06-19 15:25:00,95.03,95.06,95.01,95.02,54130.0,79.7687,79.7939,79.7519,79.7603,54130.0
2020-06-19 15:30:00,95.02,95.03,95.01,95.02,48350.0,79.7603,79.7687,79.7519,79.7603,48350.0
2020-06-19 15:35:00,95.02,95.03,94.98,95.01,78593.0,79.7603,79.7687,79.7267,79.7519,78593.0
2020-06-19 15:40:00,95.0,95.07,95.0,95.06,51492.0,79.7435,79.8023,79.7435,79.7939,51492.0
2020-06-19 15:45:00,95.06,95.07,94.98,95.02,59025.0,79.7939,79.8023,79.7267,79.7603,59025.0
2020-06-19 15:50:00,95.02,95.05,95.01,95.02,40140.0,79.7603,79.7855,79.7519,79.7603,40140.0
2020-06-19 15:55:00,95.02,95.02,94.95,94.98,373533.0,79.7603,79.7603,79.7015,79.7267,373533.0
2020-06-22 09:30:00,95.33,95.4,95.18,95.19,84455.0,80.0205,80.0793,79.8946,79.903,84455.0
2020-06-22 09:35:00,95.18,95.2,95.14,95.16,199413.0,79.8946,79.9114,79.861,79.8778,199413.0
2020-06-22 09:40:00,95.16,95.16,95.14,95.15,61348.0,79.8778,79.8778,79.861,79.8694,61348.0
2020-06-22 09:45:00,95.15,95.15,95.13,95.14,157112.0,79.8694,79.8694,79.8526,79.861,157112.0
2020-06-22 09:50:00,95.13,95.14,95.09,95.09,175576.0,79.8526,79.861,79.819,79.819,175576.0
2020-06-22 09:55:00,95.1,95.12,95.09,95.12,114354.0,79.8274,79.8442,79.819,79.8442,114354.0
2020-06-22 10:00:00,95.12,95.12,95.07,95.08,119621.0,79.8442,79.8442,79.8023,79.8106,119621.0
2020-06-22 10:05:00,95.07,95.09,95.06,95.09,88784.0,79.8023,79.819,79.7939,79.819,88784.0
2020-06-22 10:10:00,95.09,95.1,95.09,95.09,52104.0,79.819,79.8274,79.819,79.819,52104.0
2020-06-22 10:15:00,95.1,95.1,95.05,95.05,23295.0,79.8274,79.8274,79.7855,79.7855,23295.0
2020-06-22 10:20:00,95.05,95.05,95.02,95.05,44324.0,79.7855,79.7855,79.7603,79.7855,44324.0
2020-06-22 10:25:00,95.05,95.05,95.03,95.04,35879.0,79.7855,79.7855,79.7687,79.7771,35879.0
2020-06-22 10:30:00,95.04,95.04,95.0,95.0,44240.0,79.7771,79.7771,79.7435,79.7435,44240.0
2020-06-22 10:35:00,95.0,95.02,94.99,95.02,45114.0,79.7435,79.7603,79.7351,79.7603,45114.0
2020-06-22 10:40:00,95.01,95.02,94.98,94.99,39453.0,79.7519,79.7603,79.7267,79.7351,39453.0
2020-06-22 10:45:00,94.99,95.03,94.96,95.02,103631.0,79.7351,79.7687,79.7099,79.7603,103631.0
2020-06-22 10:50:00,95.01,95.03,94.99,95.01,86423.0,79.7519,79.7687,79.7351,79.7519,86423.0
2020-06-22 10:55:00,95.01,95.05,95.01,95.05,80247.0,79.7519,79.7855,79.7519,79.7855,80247.0
2020-06-22 11:00:00,95.05,95.05,95.01,95.04,44295.0,79.7855,79.7855,79.7519,79.7771,44295.0
2020-06-22 11:05:00,95.04,95.05,95.03,95.05,357347.0,79.7771,79.7855,79.7687,79.7855,357347.0
2020-06-22 11:10:00,95.05,95.05,95.03,95.04,74399.0,79.7855,79.7855,79.7687,79.7771,74399.0
2020-06-22 11:15:00,95.04,95.04,95.03,95.04,192718.0,79.7771,79.7771,79.7687,79.7771,192718.0
2020-06-22 11:20:00,95.04,95.04,95.03,95.04,99790.0,79.7771,79.7771,79.7687,79.7771,99790.0
2020-06-22 11:25:00,95.04,95.04,95.02,95.03,97182.0,79.7771,79.7771,79.7603,79.7687,97182.0
2020-06-22 11:30:00,95.03,95.03,95.01,95.02,14204.0,79.7687,79.7687,79.7519,79.7603,14204.0
2020-06-22 11:35:00,95.02,95.03,95.01,95.02,356015.0,79.7603,79.7687,79.7519,79.7603,356015.0
2020-06-22 11:40:00,95.02,95.03,95.01,95.03,59460.0,79.7603,79.7687,79.7519,79.7687,59460.0
2020-06-22 11:45:00,95.03,95.03,95.02,95.03,28376.0,79.7687,79.7687,79.7603,79.7687,28376.0
2020-06-22 11:50:00,95.03,95.06,95.02,95.04,305714.0,79.7687,79.7939,79.7603,79.7771,305714.0
2020-06-22 11:55:00,95.05,95.05,95.02,95.03,17367.0,79.7855,79.7855,79.7603,79.7687,17367.0
2020-06-22 12:00:00,95.03,95.07,95.02,95.06,47035.0,79.7687,79.8023,79.7603,79.7939,47035.0
2020-06-22 12:05:00,95.05,95.06,95.04,95.05,51615.0,79.7855,79.7939,79.7771,79.7855,51615.0
2020-06-22 12:10:00,95.05,95.06,95.04,95.04,45995.0,79.7855,79.7939,79.7771,79.7771,45995.0
2020-06-22 12:15:00,95.05,95.05,95.04,95.05,13407.0,79.7855,79.7855,79.7771,79.7855,13407.0
2020-06-22 12:20:00,95.05,95.05,95.03,95.05,271725.0,79.7855,79.7855,79.7687,79.7855,271725.0
2020-06-22 12:25:00,95.04,95.04,95.03,95.04,31854.0,79.7771,79.7771,79.7687,79.7771,31854.0
2020-06-22 12:30:00,95.04,95.04,95.02,95.03,125483.0,79.7771,79.7771,79.7603,79.7687,125483.0
2020-06-22 12:35:00,95.04,95.05,95.03,95.04,7621.0,79.7771,79.7855,79.7687,79.7771,7621.0
2020-06-22 12:40:00,95.04,95.04,95.02,95.03,14154.0,79.7771,79.7771,79.7603,79.7687,14154.0
2020-06-22 12:45:00,95.03,95.04,95.02,95.04,15527.0,79.7687,79.7771,79.7603,79.7771,15527.0
2020-06-22 12:50:00,95.04,95.04,95.03,95.04,27380.0,79.7771,79.7771,79.7687,79.7771,27380.0
2020-06-22 12:55:00,95.04,95.04,95.02,95.02,16770.0,79.7771,79.7771,79.7603,79.7603,16770.0
2020-06-22 13:00:00,95.02,95.03,95.01,95.02,13152.0,79.7603,79.7687,79.7519,79.7603,13152.0
2020-06-22 13:05:00,95.01,95.01,94.99,94.99,3808.0,79.7519,79.7519,79.7351,79.7351,3808.0
2020-06-22 13:10:00,94.99,94.99,94.96,94.97,12171.0,79.7351,79.7351,79.7099,79.7183,12171.0
2020-06-22 13:15:00,94.97,94.97,94.96,94.97,56960.0,79.7183,79.7183,79.7099,79.7183,56960.0
2020-06-22 13:20:00,94.97,94.97,94.94,94.95,7632.0,79.7183,79.7183,79.6931,79.7015,7632.0
2020-06-22 13:25:00,94.95,94.95,94.94,94.95,8894.0,79.7015,79.7015,79.6931,79.7015,8894.0
2020-06-22 13:30:00,94.95,94.95,94.94,94.94,4903.0,79.7015,79.7015,79.6931,79.6931,4903.0
2020-06-22 13:35:00,94.94,94.95,94.94,94.95,2922.0,79.6931,79.7015,79.6931,79.7015,2922.0
2020-06-22 13:40:00,94.95,94.97,94.95,94.96,29538.0,79.7015,79.7183,79.7015,79.7099,29538.0
2020-06-22 13:45:00,94.95,94.96,94.95,94.96,10956.0,79.7015,79.7099,79.7015,79.7099,10956.0
2020-06-22 13:50:00,94.96,94.96,94.95,94.95,5739.0,79.7099,79.7099,79.7015,79.7015,5739.0
2020-06-22 13:55:00,94.96,94.96,94.91,94.92,28730.0,79.7099,79.7099,79.6679,79.6763,28730.0
2020-06-22 14:00:00,94.92,94.93,94.82,94.87,119791.0,79.6763,79.6847,79.5924,79.6344,119791.0
2020-06-22 14:05:00,94.87,94.87,94.81,94.86,102158.0,79.6344,79.6344,79.584,79.626,102158.0
2020-06-22 14:10:00,94.86,94.87,94.86,94.87,11544.0,79.626,79.6344,79.626,79.6344,11544.0
2020-06-22 14:15:00,94.87,94.87,94.84,94.84,53549.0,79.6344,79.6344,79.6092,79.6092,53549.0
2020-06-22 14:20:00,94.84,94.86,94.84,94.86,19153.0,79.6092,79.626,79.6092,79.626,19153.0
2020-06-22 14:25:00,94.86,94.87,94.85,94.87,9675.0,79.626,79.6344,79.6176,79.6344,9675.0
2020-06-22 14:30:00,94.86,94.86,94.82,94.82,38108.0,79.626,79.626,79.5924,79.5924,38108.0
2020-06-22 14:35:00,94.83,94.83,94.79,94.81,63437.0,79.6008,79.6008,79.5672,79.584,63437.0
2020-06-22 14:40:00,94.81,94.82,94.81,94.81,27961.0,79.584,79.5924,79.584,79.584,27961.0
2020-06-22 14:45:00,94.81,94.88,94.81,94.88,100704.0,79.584,79.6428,79.584,79.6428,100704.0
2020-06-22 14:50:00,94.88,94.88,94.87,94.88,20797.0,79.6428,79.6428,79.6344,79.6428,20797.0
2020-06-22 14:55:00,94.88,94.89,94.87,94.88,23137.0,79.6428,79.6512,79.6344,79.6428,23137.0
2020-06-22 15:00:00,94.89,94.9,94.87,94.87,24441.0,79.6512,79.6596,79.6344,79.6344,24441.0
2020-06-22 15:05:00,94.87,94.87,94.83,94.84,8282.0,79.6344,79.6344,79.6008,79.6092,8282.0
2020-06-22 15:10:00,94.84,94.85,94.83,94.84,15314.0,79.6092,79.6176,79.6008,79.6092,15314.0
2020-06-22 15:15:00,94.84,94.85,94.81,94.82,15345.0,79.6092,79.6176,79.584,79.5924,15345.0
2020-06-22 15:20:00,94.83,94.83,94.79,94.81,16801.0,79.6008,79.6008,79.5672,79.584,16801.0
2020-06-22 15:25:00,94.81,94.83,94.81,94.83,20674.0,79.584,79.6008,79.584,79.6008,20674.0
2020-06-22 15:30:00,94.83,94.84,94.82,94.82,25382.0,79.6008,79.6092,79.5924,79.5924,25382.0
2020-06-22 15:35:00,94.82,94.85,94.82,94.84,26310.0,79.5924,79.6176,79.5924,79.6092,26310.0
2020-06-22 15:40:00,94.84,94.86,94.84,94.86,25133.0,79.6092,79.626,79.6092,79.626,25133.0
2020-06-22 15:45:00,94.85,94.9,94.85,94.88,26726.0,79.6176,79.6596,79.6176,79.6428,26726.0
2020-06-22 15:50:00,94.89,94.89,94.86,94.88,30704.0,79.6512,79.6512,79.626,79.6428,30704.0
2020-06-22 15:55:00,94.88,94.91,94.8,94.8,61340.0,79.6428,79.6679,79.5756,79.5756,61340.0
2020-06-23 09:30:00,94.97,94.97,94.87,94.88,45968.0,79.7183,79.7183,79.6344,79.6428,45968.0
2020-06-23 09:35:00,94.87,94.88,94.86,94.87,67587.0,79.6344,79.6428,79.626,79.6344,67587.0
2020-06-23 09:40:00,94.87,94.91,94.87,94.89,41065.0,79.6344,79.6679,79.6344,79.6512,41065.0
2020-06-23 09:45:00,94.9,94.97,94.87,94.95,96573.0,79.6596,79.7183,79.6344,79.7015,96573.0
2020-06-23 09:50:00,94.95,94.97,94.93,94.96,34878.0,79.7015,79.7183,79.6847,79.7099,34878.0
2020-06-23 09:55:00,94.97,94.97,94.96,94.97,12218.0,79.7183,79.7183,79.7099,79.7183,12218.0
2020-06-23 10:00:00,94.97,95.0,94.92,94.99,94662.0,79.7183,79.7435,79.6763,79.7351,94662.0
2020-06-23 10:05:00,94.99,95.0,94.99,95.0,8582.0,79.7351,79.7435,79.7351,79.7435,8582.0
2020-06-23 10:10:00,95.0,95.03,94.97,94.98,49842.0,79.7435,79.7687,79.7183,79.7267,49842.0
2020-06-23 10:15:00,94.98,95.0,94.97,94.98,127211.0,79.7267,79.7435,79.7183,79.7267,127211.0
2020-06-23 10:20:00,94.97,94.98,94.96,94.97,10559.0,79.7183,79.7267,79.7099,79.7183,10559.0
2020-06-23 10:25:00,94.96,94.98,94.94,94.95,61803.0,79.7099,79.7267,79.6931,79.7015,61803.0
2020-06-23 10:30:00,94.95,94.96,94.94,94.95,13886.0,79.7015,79.7099,79.6931,79.7015,13886.0
2020-06-23 10:35:00,94.94,94.97,94.93,94.97,77652.0,79.6931,79.7183,79.6847,79.7183,77652.0
2020-06-23 10:40:00,94.97,94.97,94.95,94.95,50223.0,79.7183,79.7183,79.7015,79.7015,50223.0
2020-06-23 10:45:00,94.95,94.96,94.92,94.95,68462.0,79.7015,79.7099,79.6763,79.7015,68462.0
2020-06-23 10:50:00,94.95,95.01,94.94,94.95,836613.0,79.7015,79.7519,79.6931,79.7015,836613.0
2020-06-23 10:55:00,94.96,95.0,94.95,94.98,53034.0,79.7099,79.7435,79.7015,79.7267,53034.0
2020-06-23 11:00:00,94.98,95.02,94.98,95.0,643112.0,79.7267,79.7603,79.7267,79.7435,643112.0
2020-06-23 11:05:00,94.99,95.03,94.98,94.98,678961.0,79.7351,79.7687,79.7267,79.7267,678961.0
2020-06-23 11:10:00,94.98,95.03,94.98,94.98,642258.0,79.7267,79.7687,79.7267,79.7267,642258.0
2020-06-23 11:15:00,94.98,94.99,94.98,94.98,47468.0,79.7267,79.7351,79.7267,79.7267,47468.0
2020-06-23 11:20:00,94.98,95.04,94.98,95.0,786726.0,79.7267,79.7771,79.7267,79.7435,786726.0
2020-06-23 11:25:00,95.0,95.0,94.98,94.99,164026.0,79.7435,79.7435,79.7267,79.7351,164026.0
2020-06-23 11:30:00,94.99,95.0,94.98,95.0,51414.0,79.7351,79.7435,79.7267,79.7435,51414.0
2020-06-23 11:35:00,95.0,95.0,94.97,94.98,129212.0,79.7435,79.7435,79.7183,79.7267,129212.0
2020-06-23 11:40:00,94.98,95.04,94.97,95.0,1203177.0,79.7267,79.7771,79.7183,79.7435,1203177.0
2020-06-23 11:45:00,94.99,95.0,94.97,94.98,57858.0,79.7351,79.7435,79.7183,79.7267,57858.0
2020-06-23 11:50:00,94.98,94.98,94.97,94.98,65906.0,79.7267,79.7267,79.7183,79.7267,65906.0
2020-06-23 11:55:00,94.98,95.0,94.97,95.0,78901.0,79.7267,79.7435,79.7183,79.7435,78901.0
2020-06-23 12:00:00,95.0,95.02,94.99,95.01,593896.0,79.7435,79.7603,79.7351,79.7519,593896.0
2020-06-23 12:05:00,95.01,95.03,94.99,95.02,1268546.0,79.7519,79.7687,79.7351,79.7603,1268546.0
2020-06-23 12:10:00,95.01,95.02,95.0,95.01,143830.0,79.7519,79.7603,79.7435,79.7519,143830.0
2020-06-23 12:15:00,95.01,95.01,94.99,95.01,86804.0,79.7519,79.7519,79.7351,79.7519,86804.0
2020-06-23 12:20:00,95.0,95.01,94.99,95.0,386757.0,79.7435,79.7519,79.7351,79.7435,386757.0
2020-06-23 12:25:00,95.0,95.0,94.98,94.99,83700.0,79.7435,79.7435,79.7267,79.7351,83700.0
2020-06-23 12:30:00,95.0,95.0,94.98,94.99,713516.0,79.7435,79.7435,79.7267,79.7351,713516.0
2020-06-23 12:35:00,95.0,95.0,94.98,94.98,29266.0,79.7435,79.7435,79.7267,79.7267,29266.0
2020-06-23 12:40:00,94.98,95.0,94.98,95.0,19667.0,79.7267,79.7435,79.7267,79.7435,19667.0
2020-06-23 12:45:00,95.0,95.0,94.98,94.98,33116.0,79.7435,79.7435,79.7267,79.7267,33116.0
2020-06-23 12:50:00,94.98,94.99,94.96,94.98,87524.0,79.7267,79.7351,79.7099,79.7267,87524.0
2020-06-23 12:55:00,94.98,94.98,94.95,94.95,38890.0,79.7267,79.7267,79.7015,79.7015,38890.0
2020-06-23 13:00:00,94.95,94.98,94.95,94.97,15167.0,79.7015,79.7267,79.7015,79.7183,15167.0
2020-06-23 13:05:00,94.97,94.97,94.95,94.95,15188.0,79.7183,79.7183,79.7015,79.7015,15188.0
2020-06-23 13:10:00,94.95,94.96,94.95,94.96,6287.0,79.7015,79.7099,79.7015,79.7099,6287.0
2020-06-23 13:15:00,94.96,94.99,94.95,94.98,180530.0,79.7099,79.7351,79.7015,79.7267,180530.0
2020-06-23 13:20:00,94.98,94.98,94.97,94.98,17963.0,79.7267,79.7267,79.7183,79.7267,17963.0
2020-06-23 13:25:00,94.98,94.98,94.96,94.96,17375.0,79.7267,79.7267,79.7099,79.7099,17375.0
2020-06-23 13:30:00,94.97,94.97,94.96,94.97,15738.0,79.7183,79.7183,79.7099,79.7183,15738.0
2020-06-23 13:35:00,94.97,94.97,94.95,94.95,30620.0,79.7183,79.7183,79.7015,79.7015,30620.0
2020-06-23 13:40:00,94.96,94.97,94.96,94.96,29120.0,79.7099,79.7183,79.7099,79.7099,29120.0
2020-06-23 13:45:00,94.95,94.96,94.95,94.95,16283.0,79.7015,79.7099,79.7015,79.7015,16283.0
2020-06-23 13:50:00,94.95,94.96,94.95,94.95,12857.0,79.7015,79.7099,79.7015,79.7015,12857.0
2020-06-23 13:55:00,94.95,94.96,94.94,94.96,26165.0,79.7015,79.7099,79.6931,79.7099,26165.0
2020-06-23 14:00:00,94.95,94.96,94.95,94.95,32352.0,79.7015,79.7099,79.7015,79.7015,32352.0
2020-06-23 14:05:00,94.95,94.95,94.94,94.95,11014.0,79.7015,79.7015,79.6931,79.7015,11014.0
2020-06-23 14:10:00,94.95,94.95,94.92,94.93,19705.0,79.7015,79.7015,79.6763,79.6847,19705.0
2020-06-23 14:15:00,94.93,94.93,94.92,94.93,17874.0,79.6847,79.6847,79.6763,79.6847,17874.0
2020-06-23 14:20:00,94.93,94.93,94.92,94.93,11276.0,79.6847,79.6847,79.6763,79.6847,11276.0
2020-06-23 14:25:00,94.93,94.97,94.93,94.97,35855.0,79.6847,79.7183,79.6847,79.7183,35855.0
2020-06-23 14:30:00,94.97,94.97,94.96,94.97,11763.0,79.7183,79.7183,79.7099,79.7183,11763.0
2020-06-23 14:35:00,94.97,94.97,94.96,94.96,13616.0,79.7183,79.7183,79.7099,79.7099,13616.0
2020-06-23 14:40:00,94.97,94.97,94.96,94.97,35664.0,79.7183,79.7183,79.7099,79.7183,35664.0
2020-06-23 14:45:00,94.97,94.97,94.94,94.94,26958.0,79.7183,79.7183,79.6931,79.6931,26958.0
2020-06-23 14:50:00,94.95,94.98,94.94,94.97,39471.0,79.7015,79.7267,79.6931,79.7183,39471.0
2020-06-23 14:55:00,94.97,94.99,94.97,94.98,34808.0,79.7183,79.7351,79.7183,79.7267,34808.0
2020-06-23 15:00:00,94.98,94.99,94.96,94.98,30941.0,79.7267,79.7351,79.7099,79.7267,30941.0
2020-06-23 15:05:00,94.98,94.99,94.98,94.98,16719.0,79.7267,79.7351,79.7267,79.7267,16719.0
2020-06-23 15:10:00,94.98,95.0,94.96,95.0,35760.0,79.7267,79.7435,79.7099,79.7435,35760.0
2020-06-23 15:15:00,94.99,94.99,94.96,94.97,24302.0,79.7351,79.7351,79.7099,79.7183,24302.0
2020-06-23 15:20:00,94.97,94.97,94.95,94.95,27363.0,79.7183,79.7183,79.7015,79.7015,27363.0
2020-06-23 15:25:00,94.95,94.96,94.95,94.95,17844.0,79.7015,79.7099,79.7015,79.7015,17844.0
2020-06-23 15:30:00,94.96,94.96,94.93,94.95,98418.0,79.7099,79.7099,79.6847,79.7015,98418.0
2020-06-23 15:35:00,94.95,94.95,94.93,94.94,53053.0,79.7015,79.7015,79.6847,79.6931,53053.0
2020-06-23 15:40:00,94.94,94.95,94.92,94.94,54963.0,79.6931,79.7015,79.6763,79.6931,54963.0
2020-06-23 15:45:00,94.94,94.94,94.91,94.91,35623.0,79.6931,79.6931,79.6679,79.6679,35623.0
2020-06-23 15:50:00,94.92,94.92,94.89,94.91,38790.0,79.6763,79.6763,79.6512,79.6679,38790.0
2020-06-23 15:55:00,94.92,94.92,94.89,94.9,34685.0,79.6763,79.6763,79.6512,79.6596,34685.0
2020-06-24 09:30:00,94.85,94.89,94.77,94.77,30332.0,79.6176,79.6512,79.5504,79.5504,30332.0
2020-06-24 09:35:00,94.76,94.79,94.76,94.77,39707.0,79.542,79.5672,79.542,79.5504,39707.0
2020-06-24 09:40:00,94.77,94.77,94.74,94.76,69304.0,79.5504,79.5504,79.5252,79.542,69304.0
2020-06-24 09:45:00,94.76,94.77,94.74,94.74,18050.0,79.542,79.5504,79.5252,79.5252,18050.0
2020-06-24 09:50:00,94.75,94.75,94.71,94.72,38435.0,79.5336,79.5336,79.5001,79.5085,38435.0
2020-06-24 09:55:00,94.72,94.72,94.68,94.69,25607.0,79.5085,79.5085,79.4749,79.4833,25607.0
2020-06-24 10:00:00,94.69,94.7,94.64,94.64,35195.0,79.4833,79.4917,79.4413,79.4413,35195.0
2020-06-24 10:05:00,94.65,94.65,94.6,94.61,26205.0,79.4497,79.4497,79.4077,79.4161,26205.0
2020-06-24 10:10:00,94.61,94.63,94.6,94.62,27308.0,79.4161,79.4329,79.4077,79.4245,27308.0
2020-06-24 10:15:00,94.63,94.65,94.57,94.58,25635.0,79.4329,79.4497,79.3825,79.3909,25635.0
2020-06-24 10:20:00,94.59,94.63,94.58,94.63,31998.0,79.3993,79.4329,79.3909,79.4329,31998.0
2020-06-24 10:25:00,94.63,94.64,94.61,94.64,8984.0,79.4329,79.4413,79.4161,79.4413,8984.0
2020-06-24 10:30:00,94.63,94.64,94.6,94.61,14001.0,79.4329,79.4413,79.4077,79.4161,14001.0
2020-06-24 10:35:00,94.61,94.65,94.6,94.63,10313.0,79.4161,79.4497,79.4077,79.4329,10313.0
2020-06-24 10:40:00,94.62,94.64,94.62,94.64,14579.0,79.4245,79.4413,79.4245,79.4413,14579.0
2020-06-24 10:45:00,94.64,94.66,94.63,94.66,72112.0,79.4413,79.4581,79.4329,79.4581,72112.0
2020-06-24 10:50:00,94.65,94.67,94.61,94.63,73971.0,79.4497,79.4665,79.4161,79.4329,73971.0
2020-06-24 10:55:00,94.63,94.68,94.63,94.67,106557.0,79.4329,79.4749,79.4329,79.4665,106557.0
2020-06-24 11:00:00,94.67,94.69,94.66,94.67,532438.0,79.4665,79.4833,79.4581,79.4665,532438.0
2020-06-24 11:05:00,94.68,94.69,94.67,94.69,135344.0,79.4749,79.4833,79.4665,79.4833,135344.0
2020-06-24 11:10:00,94.69,94.69,94.67,94.67,150098.0,79.4833,79.4833,79.4665,79.4665,150098.0
2020-06-24 11:15:00,94.67,94.69,94.65,94.69,183347.0,79.4665,79.4833,79.4497,79.4833,183347.0
2020-06-24 11:20:00,94.68,94.69,94.67,94.67,866172.0,79.4749,79.4833,79.4665,79.4665,866172.0
2020-06-24 11:25:00,94.68,94.7,94.67,94.7,75175.0,79.4749,79.4917,79.4665,79.4917,75175.0
2020-06-24 11:30:00,94.7,94.71,94.69,94.69,588548.0,79.4917,79.5001,79.4833,79.4833,588548.0
2020-06-24 11:35:00,94.7,94.7,94.66,94.66,154850.0,79.4917,79.4917,79.4581,79.4581,154850.0
2020-06-24 11:40:00,94.67,94.67,94.63,94.64,711232.0,79.4665,79.4665,79.4329,79.4413,711232.0
2020-06-24 11:45:00,94.63,94.65,94.63,94.64,1007734.0,79.4329,79.4497,79.4329,79.4413,1007734.0
2020-06-24 11:50:00,94.65,94.65,94.63,94.64,150017.0,79.4497,79.4497,79.4329,79.4413,150017.0
2020-06-24 11:55:00,94.64,94.66,94.64,94.66,120727.0,79.4413,79.4581,79.4413,79.4581,120727.0
2020-06-24 12:00:00,94.66,94.7,94.65,94.69,1178848.0,79.4581,79.4917,79.4497,79.4833,1178848.0
2020-06-24 12:05:00,94.69,94.69,94.68,94.69,21795.0,79.4833,79.4833,79.4749,79.4833,21795.0
2020-06-24 12:10:00,94.69,94.7,94.68,94.69,51744.0,79.4833,79.4917,79.4749,79.4833,51744.0
2020-06-24 12:15:00,94.69,94.72,94.67,94.71,189029.0,79.4833,79.5085,79.4665,79.5001,189029.0
2020-06-24 12:20:00,94.71,94.72,94.71,94.72,830879.0,79.5001,79.5085,79.5001,79.5085,830879.0
2020-06-24 12:25:00,94.71,94.72,94.68,94.7,283332.0,79.5001,79.5085,79.4749,79.4917,283332.0
2020-06-24 12:30:00,94.7,94.72,94.68,94.7,738198.0,79.4917,79.5085,79.4749,79.4917,738198.0
2020-06-24 12:35:00,94.7,94.73,94.7,94.72,107206.0,79.4917,79.5169,79.4917,79.5085,107206.0
2020-06-24 12:40:00,94.72,94.75,94.72,94.73,134330.0,79.5085,79.5336,79.5085,79.5169,134330.0
2020-06-24 12:45:00,94.74,94.78,94.74,94.78,1481493.0,79.5252,79.5588,79.5252,79.5588,1481493.0
2020-06-24 12:50:00,94.78,94.83,94.77,94.82,75066.0,79.5588,79.6008,79.5504,79.5924,75066.0
2020-06-24 12:55:00,94.83,94.84,94.81,94.81,104707.0,79.6008,79.6092,79.584,79.584,104707.0
2020-06-24 13:00:00,94.81,94.85,94.8,94.8,15199.0,79.584,79.6176,79.5756,79.5756,15199.0
2020-06-24 13:05:00,94.8,94.81,94.78,94.8,28105.0,79.5756,79.584,79.5588,79.5756,28105.0
2020-06-24 13:10:00,94.8,94.83,94.79,94.8,45758.0,79.5756,79.6008,79.5672,79.5756,45758.0
2020-06-24 13:15:00,94.8,94.81,94.79,94.8,44707.0,79.5756,79.584,79.5672,79.5756,44707.0
2020-06-24 13:20:00,94.79,94.79,94.75,94.79,24502.0,79.5672,79.5672,79.5336,79.5672,24502.0
2020-06-24 13:25:00,94.79,94.79,94.75,94.76,14605.0,79.5672,79.5672,79.5336,79.542,14605.0
2020-06-24 13:30:00,94.75,94.75,94.72,94.73,35887.0,79.5336,79.5336,79.5085,79.5169,35887.0
2020-06-24 13:35:00,94.73,94.78,94.72,94.76,21718.0,79.5169,79.5588,79.5085,79.542,21718.0
2020-06-24 13:40:00,94.76,94.8,94.75,94.77,28249.0,79.542,79.5756,79.5336,79.5504,28249.0
2020-06-24 13:45:00,94.76,94.79,94.74,94.79,28794.0,79.542,79.5672,79.5252,79.5672,28794.0
2020-06-24 13:50:00,94.8,94.82,94.76,94.8,26796.0,79.5756,79.5924,79.542,79.5756,26796.0
2020-06-24 13:55:00,94.79,94.8,94.77,94.8,9260.0,79.5672,79.5756,79.5504,79.5756,9260.0
2020-06-24 14:00:00,94.8,94.82,94.73,94.77,45852.0,79.5756,79.5924,79.5169,79.5504,45852.0
2020-06-24 14:05:00,94.77,94.81,94.76,94.79,15923.0,79.5504,79.584,79.542,79.5672,15923.0
2020-06-24 14:10:00,94.79,94.82,94.79,94.79,23789.0,79.5672,79.5924,79.5672,79.5672,23789.0
2020-06-24 14:15:00,94.79,94.82,94.79,94.81,4800.0,79.5672,79.5924,79.5672,79.584,4800.0
2020-06-24 14:20:00,94.81,94.84,94.81,94.83,45125.0,79.584,79.6092,79.584,79.6008,45125.0
2020-06-24 14:25:00,94.83,94.84,94.82,94.84,21360.0,79.6008,79.6092,79.5924,79.6092,21360.0
2020-06-24 14:30:00,94.84,94.84,94.82,94.83,27963.0,79.6092,79.6092,79.5924,79.6008,27963.0
2020-06-24 14:35:00,94.82,94.82,94.77,94.77,226180.0,79.5924,79.5924,79.5504,79.5504,226180.0
2020-06-24 14:40:00,94.78,94.79,94.77,94.77,5631.0,79.5588,79.5672,79.5504,79.5504,5631.0
2020-06-24 14:45:00,94.78,94.79,94.77,94.78,11835.0,79.5588,79.5672,79.5504,79.5588,11835.0
2020-06-24 14:50:00,94.78,94.78,94.74,94.76,37049.0,79.5588,79.5588,79.5252,79.542,37049.0
2020-06-24 14:55:00,94.76,94.79,94.75,94.79,18925.0,79.542,79.5672,79.5336,79.5672,18925.0
2020-06-24 15:00:00,94.79,94.83,94.79,94.83,13380.0,79.5672,79.6008,79.5672,79.6008,13380.0
2020-06-24 15:05:00,94.83,94.83,94.8,94.8,22414.0,79.6008,79.6008,79.5756,79.5756,22414.0
2020-06-24 15:10:00,94.8,94.83,94.8,94.82,244192.0,79.5756,79.6008,79.5756,79.5924,244192.0
2020-06-24 15:15:00,94.82,94.85,94.8,94.83,55022.0,79.5924,79.6176,79.5756,79.6008,55022.0
2020-06-24 15:20:00,94.84,94.86,94.83,94.83,19723.0,79.6092,79.626,79.6008,79.6008,19723.0
2020-06-24 15:25:00,94.83,94.84,94.82,94.83,40327.0,79.6008,79.6092,79.5924,79.6008,40327.0
2020-06-24 15:30:00,94.84,94.85,94.8,94.81,26633.0,79.6092,79.6176,79.5756,79.584,26633.0
2020-06-24 15:35:00,94.82,94.83,94.8,94.82,25184.0,79.5924,79.6008,79.5756,79.5924,25184.0
2020-06-24 15:40:00,94.83,94.86,94.82,94.84,22814.0,79.6008,79.626,79.5924,79.6092,22814.0
2020-06-24 15:45:00,94.85,94.86,94.82,94.82,24480.0,79.6176,79.626,79.5924,79.5924,24480.0
2020-06-24 15:50:00,94.82,94.82,94.75,94.77,56172.0,79.5924,79.5924,79.5336,79.5504,56172.0
2020-06-24 15:55:00,94.77,94.79,94.74,94.76,92904.0,79.5504,79.5672,79.5252,79.542,92904.0
2020-06-25 09:30:00,94.79,94.86,94.75,94.76,110153.0,79.5672,79.626,79.5336,79.542,110153.0
2020-06-25 09:35:00,94.76,94.76,94.73,94.75,84839.0,79.542,79.542,79.5169,79.5336,84839.0
2020-06-25 09:40:00,94.75,94.75,94.67,94.7,54538.0,79.5336,79.5336,79.4665,79.4917,54538.0
2020-06-25 09:45:00,94.71,94.73,94.7,94.7,33700.0,79.5001,79.5169,79.4917,79.4917,33700.0
2020-06-25 09:50:00,94.7,94.72,94.68,94.7,57319.0,79.4917,79.5085,79.4749,79.4917,57319.0
2020-06-25 09:55:00,94.71,94.74,94.69,94.74,120640.0,79.5001,79.5252,79.4833,79.5252,120640.0
2020-06-25 10:00:00,94.74,94.76,94.74,94.76,40326.0,79.5252,79.542,79.5252,79.542,40326.0
2020-06-25 10:05:00,94.75,94.76,94.72,94.73,28007.0,79.5336,79.542,79.5085,79.5169,28007.0
2020-06-25 10:10:00,94.74,94.79,94.74,94.78,49413.0,79.5252,79.5672,79.5252,79.5588,49413.0
2020-06-25 10:15:00,94.79,94.8,94.76,94.79,37230.0,79.5672,79.5756,79.542,79.5672,37230.0
2020-06-25 10:20:00,94.79,94.84,94.79,94.83,72909.0,79.5672,79.6092,79.5672,79.6008,72909.0
2020-06-25 10:25:00,94.83,94.84,94.8,94.84,567094.0,79.6008,79.6092,79.5756,79.6092,567094.0
2020-06-25 10:30:00,94.84,94.85,94.81,94.81,58382.0,79.6092,79.6176,79.584,79.584,58382.0
2020-06-25 10:35:00,94.82,94.85,94.82,94.84,353226.0,79.5924,79.6176,79.5924,79.6092,353226.0
2020-06-25 10:40:00,94.85,94.85,94.81,94.81,597975.0,79.6176,79.6176,79.584,79.584,597975.0
2020-06-25 10:45:00,94.82,94.84,94.82,94.83,428839.0,79.5924,79.6092,79.5924,79.6008,428839.0
2020-06-25 10:50:00,94.83,94.83,94.81,94.83,48107.0,79.6008,79.6008,79.584,79.6008,48107.0
2020-06-25 10:55:00,94.82,94.84,94.81,94.83,908373.0,79.5924,79.6092,79.584,79.6008,908373.0
2020-06-25 11:00:00,94.83,94.84,94.82,94.84,128688.0,79.6008,79.6092,79.5924,79.6092,128688.0
2020-06-25 11:05:00,94.83,94.84,94.81,94.84,35616.0,79.6008,79.6092,79.584,79.6092,35616.0
2020-06-25 11:10:00,94.84,94.85,94.83,94.84,633876.0,79.6092,79.6176,79.6008,79.6092,633876.0
2020-06-25 11:15:00,94.85,94.85,94.84,94.84,104465.0,79.6176,79.6176,79.6092,79.6092,104465.0
2020-06-25 11:20:00,94.84,94.85,94.84,94.84,529046.0,79.6092,79.6176,79.6092,79.6092,529046.0
2020-06-25 11:25:00,94.84,94.85,94.84,94.85,81362.0,79.6092,79.6176,79.6092,79.6176,81362.0
2020-06-25 11:30:00,94.85,94.85,94.81,94.83,494604.0,79.6176,79.6176,79.584,79.6008,494604.0
2020-06-25 11:35:00,94.84,94.85,94.83,94.84,58461.0,79.6092,79.6176,79.6008,79.6092,58461.0
2020-06-25 11:40:00,94.84,94.85,94.81,94.81,98267.0,79.6092,79.6176,79.584,79.584,98267.0
2020-06-25 11:45:00,94.81,94.82,94.79,94.8,617757.0,79.584,79.5924,79.5672,79.5756,617757.0
2020-06-25 11:50:00,94.81,94.81,94.8,94.81,25070.0,79.584,79.584,79.5756,79.584,25070.0
2020-06-25 11:55:00,94.81,94.81,94.8,94.81,95161.0,79.584,79.584,79.5756,79.584,95161.0
2020-06-25 12:00:00,94.81,94.84,94.8,94.82,289774.0,79.584,79.6092,79.5756,79.5924,289774.0
2020-06-25 12:05:00,94.83,94.83,94.82,94.83,136822.0,79.6008,79.6008,79.5924,79.6008,136822.0
2020-06-25 12:10:00,94.83,94.84,94.82,94.82,411040.0,79.6008,79.6092,79.5924,79.5924,411040.0
2020-06-25 12:15:00,94.83,94.84,94.82,94.84,300026.0,79.6008,79.6092,79.5924,79.6092,300026.0
2020-06-25 12:20:00,94.84,94.84,94.82,94.83,364692.0,79.6092,79.6092,79.5924,79.6008,364692.0
2020-06-25 12:25:00,94.83,94.83,94.82,94.83,10205.0,79.6008,79.6008,79.5924,79.6008,10205.0
2020-06-25 12:30:00,94.83,94.83,94.82,94.83,287448.0,79.6008,79.6008,79.5924,79.6008,287448.0
2020-06-25 12:35:00,94.83,94.83,94.81,94.81,27386.0,79.6008,79.6008,79.584,79.584,27386.0
2020-06-25 12:40:00,94.81,94.83,94.81,94.83,23630.0,79.584,79.6008,79.584,79.6008,23630.0
2020-06-25 12:45:00,94.83,94.83,94.82,94.83,16327.0,79.6008,79.6008,79.5924,79.6008,16327.0
2020-06-25 12:50:00,94.83,94.83,94.82,94.82,38332.0,79.6008,79.6008,79.5924,79.5924,38332.0
2020-06-25 12:55:00,94.83,94.83,94.79,94.8,25547.0,79.6008,79.6008,79.5672,79.5756,25547.0
2020-06-25 13:00:00,94.79,94.8,94.77,94.79,15248.0,79.5672,79.5756,79.5504,79.5672,15248.0
2020-06-25 13:05:00,94.78,94.79,94.78,94.79,2295.0,79.5588,79.5672,79.5588,79.5672,2295.0
2020-06-25 13:10:00,94.78,94.8,94.78,94.8,13043.0,79.5588,79.5756,79.5588,79.5756,13043.0
2020-06-25 13:15:00,94.79,94.8,94.79,94.8,8952.0,79.5672,79.5756,79.5672,79.5756,8952.0
2020-06-25 13:20:00,94.79,94.8,94.79,94.8,5173.0,79.5672,79.5756,79.5672,79.5756,5173.0
2020-06-25 13:25:00,94.8,94.8,94.77,94.78,28324.0,79.5756,79.5756,79.5504,79.5588,28324.0
2020-06-25 13:30:00,94.77,94.78,94.76,94.76,20792.0,79.5504,79.5588,79.542,79.542,20792.0
2020-06-25 13:35:00,94.77,94.77,94.75,94.76,24770.0,79.5504,79.5504,79.5336,79.542,24770.0
2020-06-25 13:40:00,94.76,94.76,94.75,94.75,4558.0,79.542,79.542,79.5336,79.5336,4558.0
2020-06-25 13:45:00,94.76,94.76,94.75,94.76,1871.0,79.542,79.542,79.5336,79.542,1871.0
2020-06-25 13:50:00,94.76,94.76,94.75,94.75,7976.0,79.542,79.542,79.5336,79.5336,7976.0
2020-06-25 13:55:00,94.76,94.76,94.73,94.75,22948.0,79.542,79.542,79.5169,79.5336,22948.0
2020-06-25 14:00:00,94.75,94.75,94.74,94.75,11506.0,79.5336,79.5336,79.5252,79.5336,11506.0
2020-06-25 14:05:00,94.75,94.76,94.74,94.76,15860.0,79.5336,79.542,79.5252,79.542,15860.0
2020-06-25 14:10:00,94.75,94.77,94.74,94.76,13517.0,79.5336,79.5504,79.5252,79.542,13517.0
2020-06-25 14:15:00,94.77,94.78,94.76,94.78,20492.0,79.5504,79.5588,79.542,79.5588,20492.0
2020-06-25 14:20:00,94.77,94.79,94.76,94.76,23476.0,79.5504,79.5672,79.542,79.542,23476.0
2020-06-25 14:25:00,94.76,94.76,94.73,94.73,14380.0,79.542,79.542,79.5169,79.5169,14380.0
2020-06-25 14:30:00,94.74,94.74,94.7,94.7,23745.0,79.5252,79.5252,79.4917,79.4917,23745.0
2020-06-25 14:35:00,94.71,94.72,94.69,94.7,49682.0,79.5001,79.5085,79.4833,79.4917,49682.0
2020-06-25 14:40:00,94.7,94.72,94.7,94.72,8152.0,79.4917,79.5085,79.4917,79.5085,8152.0
2020-06-25 14:45:00,94.72,94.74,94.71,94.72,22153.0,79.5085,79.5252,79.5001,79.5085,22153.0
2020-06-25 14:50:00,94.72,94.74,94.71,94.73,15508.0,79.5085,79.5252,79.5001,79.5169,15508.0
2020-06-25 14:55:00,94.73,94.73,94.72,94.73,14771.0,79.5169,79.5169,79.5085,79.5169,14771.0
2020-06-25 15:00:00,94.72,94.74,94.72,94.74,21813.0,79.5085,79.5252,79.5085,79.5252,21813.0
2020-06-25 15:05:00,94.74,94.75,94.73,94.74,64447.0,79.5252,79.5336,79.5169,79.5252,64447.0
2020-06-25 15:10:00,94.73,94.76,94.72,94.74,49049.0,79.5169,79.542,79.5085,79.5252,49049.0
2020-06-25 15:15:00,94.74,94.75,94.73,94.74,9930.0,79.5252,79.5336,79.5169,79.5252,9930.0
2020-06-25 15:20:00,94.74,94.75,94.74,94.75,63572.0,79.5252,79.5336,79.5252,79.5336,63572.0
2020-06-25 15:25:00,94.75,94.8,94.74,94.79,130565.0,79.5336,79.5756,79.5252,79.5672,130565.0
2020-06-25 15:30:00,94.79,94.79,94.74,94.77,24186.0,79.5672,79.5672,79.5252,79.5504,24186.0
2020-06-25 15:35:00,94.76,94.77,94.73,94.74,39058.0,79.542,79.5504,79.5169,79.5252,39058.0
2020-06-25 15:40:00,94.73,94.75,94.73,94.74,21985.0,79.5169,79.5336,79.5169,79.5252,21985.0
2020-06-25 15:45:00,94.75,94.75,94.7,94.72,83202.0,79.5336,79.5336,79.4917,79.5085,83202.0
2020-06-25 15:50:00,94.71,94.74,94.71,94.73,99461.0,79.5001,79.5252,79.5001,79.5169,99461.0
2020-06-25 15:55:00,94.72,94.75,94.69,94.74,183167.0,79.5085,79.5336,79.4833,79.5252,183167.0
2020-06-26 09:30:00,94.77,94.82,94.72,94.73,17554.0,79.5504,79.5924,79.5085,79.5169,17554.0
2020-06-26 09:35:00,94.73,94.75,94.72,94.74,10959.0,79.5169,79.5336,79.5085,79.5252,10959.0
2020-06-26 09:40:00,94.73,94.73,94.66,94.67,11077.0,79.5169,79.5169,79.4581,79.4665,11077.0
2020-06-26 09:45:00,94.67,94.68,94.66,94.68,18271.0,79.4665,79.4749,79.4581,79.4749,18271.0
2020-06-26 09:50:00,94.68,94.68,94.67,94.67,4224.0,79.4749,79.4749,79.4665,79.4665,4224.0
2020-06-26 09:55:00,94.68,94.69,94.65,94.69,9912.0,79.4749,79.4833,79.4497,79.4833,9912.0
2020-06-26 10:00:00,94.68,94.69,94.66,94.67,10104.0,79.4749,79.4833,79.4581,79.4665,10104.0
2020-06-26 10:05:00,94.67,94.68,94.66,94.67,13936.0,79.4665,79.4749,79.4581,79.4665,13936.0
2020-06-26 10:10:00,94.67,94.67,94.63,94.65,84312.0,79.4665,79.4665,79.4329,79.4497,84312.0
2020-06-26 10:15:00,94.65,94.66,94.63,94.63,21231.0,79.4497,79.4581,79.4329,79.4329,21231.0
2020-06-26 10:20:00,94.64,94.66,94.63,94.66,32566.0,79.4413,79.4581,79.4329,79.4581,32566.0
2020-06-26 10:25:00,94.65,94.69,94.64,94.67,35199.0,79.4497,79.4833,79.4413,79.4665,35199.0
2020-06-26 10:30:00,94.66,94.71,94.65,94.69,19387.0,79.4581,79.5001,79.4497,79.4833,19387.0
2020-06-26 10:35:00,94.68,94.68,94.64,94.67,34038.0,79.4749,79.4749,79.4413,79.4665,34038.0
2020-06-26 10:40:00,94.67,94.7,94.66,94.67,17522.0,79.4665,79.4917,79.4581,79.4665,17522.0
2020-06-26 10:45:00,94.68,94.71,94.67,94.7,35109.0,79.4749,79.5001,79.4665,79.4917,35109.0
2020-06-26 10:50:00,94.7,94.71,94.66,94.69,29161.0,79.4917,79.5001,79.4581,79.4833,29161.0
2020-06-26 10:55:00,94.68,94.7,94.66,94.67,37709.0,79.4749,79.4917,79.4581,79.4665,37709.0
2020-06-26 11:00:00,94.68,94.69,94.67,94.69,29515.0,79.4749,79.4833,79.4665,79.4833,29515.0
2020-06-26 11:05:00,94.69,94.71,94.68,94.71,7789.0,79.4833,79.5001,79.4749,79.5001,7789.0
2020-06-26 11:10:00,94.71,94.72,94.7,94.72,5003.0,79.5001,79.5085,79.4917,79.5085,5003.0
2020-06-26 11:15:00,94.72,94.72,94.71,94.72,7980.0,79.5085,79.5085,79.5001,79.5085,7980.0
2020-06-26 11:20:00,94.72,94.73,94.71,94.73,10830.0,79.5085,79.5169,79.5001,79.5169,10830.0
2020-06-26 11:25:00,94.73,94.73,94.72,94.73,7747.0,79.5169,79.5169,79.5085,79.5169,7747.0
2020-06-26 11:30:00,94.73,94.73,94.72,94.72,5502.0,79.5169,79.5169,79.5085,79.5085,5502.0
2020-06-26 11:35:00,94.73,94.74,94.72,94.73,18305.0,79.5169,79.5252,79.5085,79.5169,18305.0
2020-06-26 11:40:00,94.73,94.73,94.71,94.72,4404.0,79.5169,79.5169,79.5001,79.5085,4404.0
2020-06-26 11:45:00,94.72,94.72,94.71,94.71,4874.0,79.5085,79.5085,79.5001,79.5001,4874.0
2020-06-26 11:50:00,94.72,94.73,94.71,94.73,11776.0,79.5085,79.5169,79.5001,79.5169,11776.0
2020-06-26 11:55:00,94.73,94.76,94.72,94.73,23282.0,79.5169,79.542,79.5085,79.5169,23282.0
2020-06-26 12:00:00,94.73,94.73,94.7,94.73,80702.0,79.5169,79.5169,79.4917,79.5169,80702.0
2020-06-26 12:05:00,94.72,94.74,94.72,94.73,11551.0,79.5085,79.5252,79.5085,79.5169,11551.0
2020-06-26 12:10:00,94.73,94.74,94.72,94.74,16436.0,79.5169,79.5252,79.5085,79.5252,16436.0
2020-06-26 12:15:00,94.73,94.74,94.72,94.73,53524.0,79.5169,79.5252,79.5085,79.5169,53524.0
2020-06-26 12:20:00,94.73,94.73,94.7,94.73,22195.0,79.5169,79.5169,79.4917,79.5169,22195.0
2020-06-26 12:25:00,94.72,94.73,94.71,94.72,16464.0,79.5085,79.5169,79.5001,79.5085,16464.0
2020-06-26 12:30:00,94.72,94.74,94.71,94.71,23585.0,79.5085,79.5252,79.5001,79.5001,23585.0
2020-06-26 12:35:00,94.71,94.72,94.7,94.72,10285.0,79.5001,79.5085,79.4917,79.5085,10285.0
2020-06-26 12:40:00,94.72,94.72,94.7,94.72,16392.0,79.5085,79.5085,79.4917,79.5085,16392.0
2020-06-26 12:45:00,94.72,94.73,94.7,94.72,102659.0,79.5085,79.5169,79.4917,79.5085,102659.0
2020-06-26 12:50:00,94.72,94.74,94.71,94.74,186173.0,79.5085,79.5252,79.5001,79.5252,186173.0
2020-06-26 12:55:00,94.73,94.75,94.73,94.73,65985.0,79.5169,79.5336,79.5169,79.5169,65985.0
2020-06-26 13:00:00,94.73,94.74,94.73,94.73,31437.0,79.5169,79.5252,79.5169,79.5169,31437.0
2020-06-26 13:05:00,94.73,94.75,94.72,94.75,34073.0,79.5169,79.5336,79.5085,79.5336,34073.0
2020-06-26 13:10:00,94.74,94.75,94.74,94.75,40985.0,79.5252,79.5336,79.5252,79.5336,40985.0
2020-06-26 13:15:00,94.74,94.75,94.72,94.73,17728.0,79.5252,79.5336,79.5085,79.5169,17728.0
2020-06-26 13:20:00,94.72,94.75,94.72,94.75,46814.0,79.5085,79.5336,79.5085,79.5336,46814.0
2020-06-26 13:25:00,94.75,94.75,94.73,94.74,10676.0,79.5336,79.5336,79.5169,79.5252,10676.0
2020-06-26 13:30:00,94.73,94.74,94.73,94.74,8346.0,79.5169,79.5252,79.5169,79.5252,8346.0
2020-06-26 13:35:00,94.73,94.77,94.73,94.77,30859.0,79.5169,79.5504,79.5169,79.5504,30859.0
2020-06-26 13:40:00,94.77,94.77,94.72,94.72,50533.0,79.5504,79.5504,79.5085,79.5085,50533.0
2020-06-26 13:45:00,94.72,94.74,94.71,94.74,10394.0,79.5085,79.5252,79.5001,79.5252,10394.0
2020-06-26 13:50:00,94.74,94.75,94.73,94.74,10738.0,79.5252,79.5336,79.5169,79.5252,10738.0
2020-06-26 13:55:00,94.74,94.76,94.73,94.76,10489.0,79.5252,79.542,79.5169,79.542,10489.0
2020-06-26 14:00:00,94.76,94.78,94.72,94.76,86103.0,79.542,79.5588,79.5085,79.542,86103.0
2020-06-26 14:05:00,94.76,94.77,94.75,94.75,2263.0,79.542,79.5504,79.5336,79.5336,2263.0
2020-06-26 14:10:00,94.75,94.75,94.74,94.74,6444.0,79.5336,79.5336,79.5252,79.5252,6444.0
2020-06-26 14:15:00,94.75,94.75,94.74,94.75,15557.0,79.5336,79.5336,79.5252,79.5336,15557.0
2020-06-26 14:20:00,94.74,94.76,94.74,94.75,16864.0,79.5252,79.542,79.5252,79.5336,16864.0
2020-06-26 14:25:00,94.76,94.76,94.73,94.74,44296.0,79.542,79.542,79.5169,79.5252,44296.0
2020-06-26 14:30:00,94.73,94.75,94.73,94.75,23939.0,79.5169,79.5336,79.5169,79.5336,23939.0
2020-06-26 14:35:00,94.75,94.75,94.73,94.73,16601.0,79.5336,79.5336,79.5169,79.5169,16601.0
2020-06-26 14:40:00,94.73,94.74,94.72,94.73,24809.0,79.5169,79.5252,79.5085,79.5169,24809.0
2020-06-26 14:45:00,94.73,94.75,94.71,94.75,57685.0,79.5169,79.5336,79.5001,79.5336,57685.0
2020-06-26 14:50:00,94.75,94.76,94.73,94.74,26076.0,79.5336,79.542,79.5169,79.5252,26076.0
2020-06-26 14:55:00,94.74,94.74,94.73,94.73,10857.0,79.5252,79.5252,79.5169,79.5169,10857.0
2020-06-26 15:00:00,94.73,94.74,94.71,94.72,7978.0,79.5169,79.5252,79.5001,79.5085,7978.0
2020-06-26 15:05:00,94.71,94.72,94.71,94.71,11139.0,79.5001,79.5085,79.5001,79.5001,11139.0
2020-06-26 15:10:00,94.72,94.72,94.71,94.72,6438.0,79.5085,79.5085,79.5001,79.5085,6438.0
2020-06-26 15:15:00,94.72,94.72,94.7,94.71,8825.0,79.5085,79.5085,79.4917,79.5001,8825.0
2020-06-26 15:20:00,94.71,94.72,94.69,94.7,51846.0,79.5001,79.5085,79.4833,79.4917,51846.0
2020-06-26 15:25:00,94.71,94.72,94.7,94.72,10725.0,79.5001,79.5085,79.4917,79.5085,10725.0
2020-06-26 15:30:00,94.71,94.72,94.7,94.7,22134.0,79.5001,79.5085,79.4917,79.4917,22134.0
2020-06-26 15:35:00,94.71,94.72,94.7,94.7,42531.0,79.5001,79.5085,79.4917,79.4917,42531.0
2020-06-26 15:40:00,94.7,94.72,94.7,94.72,40447.0,79.4917,79.5085,79.4917,79.5085,40447.0
2020-06-26 15:45:00,94.72,94.72,94.7,94.71,32206.0,79.5085,79.5085,79.4917,79.5001,32206.0
2020-06-26 15:50:00,94.71,94.72,94.67,94.67,151668.0,79.5001,79.5085,79.4665,79.4665,151668.0
2020-06-26 15:55:00,94.68,94.69,94.66,94.68,53728.0,79.4749,79.4833,79.4581,79.4749,53728.0
2020-06-29 09:30:00,94.72,94.72,94.61,94.61,93964.0,79.5085,79.5085,79.4161,79.4161,93964.0
2020-06-29 09:35:00,94.61,94.62,94.58,94.59,50570.0,79.4161,79.4245,79.3909,79.3993,50570.0
2020-06-29 09:40:00,94.59,94.64,94.59,94.64,153648.0,79.3993,79.4413,79.3993,79.4413,153648.0
2020-06-29 09:45:00,94.64,94.68,94.63,94.67,78357.0,79.4413,79.4749,79.4329,79.4665,78357.0
2020-06-29 09:50:00,94.68,94.7,94.67,94.69,46413.0,79.4749,79.4917,79.4665,79.4833,46413.0
2020-06-29 09:55:00,94.68,94.74,94.68,94.72,79355.0,79.4749,79.5252,79.4749,79.5085,79355.0
2020-06-29 10:00:00,94.71,94.73,94.7,94.71,95916.0,79.5001,79.5169,79.4917,79.5001,95916.0
2020-06-29 10:05:00,94.71,94.74,94.71,94.73,30419.0,79.5001,79.5252,79.5001,79.5169,30419.0
2020-06-29 10:10:00,94.73,94.75,94.72,94.75,39461.0,79.5169,79.5336,79.5085,79.5336,39461.0
2020-06-29 10:15:00,94.75,94.77,94.74,94.77,33371.0,79.5336,79.5504,79.5252,79.5504,33371.0
2020-06-29 10:20:00,94.77,94.78,94.76,94.78,14483.0,79.5504,79.5588,79.542,79.5588,14483.0
2020-06-29 10:25:00,94.78,94.81,94.78,94.81,7898.0,79.5588,79.584,79.5588,79.584,7898.0
2020-06-29 10:30:00,94.81,94.81,94.79,94.8,24805.0,79.584,79.584,79.5672,79.5756,24805.0
2020-06-29 10:35:00,94.79,94.81,94.78,94.81,139961.0,79.5672,79.584,79.5588,79.584,139961.0
2020-06-29 10:40:00,94.8,94.82,94.8,94.81,17187.0,79.5756,79.5924,79.5756,79.584,17187.0
2020-06-29 10:45:00,94.82,94.85,94.81,94.83,26333.0,79.5924,79.6176,79.584,79.6008,26333.0
2020-06-29 10:50:00,94.84,94.87,94.83,94.87,22682.0,79.6092,79.6344,79.6008,79.6344,22682.0
2020-06-29 10:55:00,94.87,94.87,94.83,94.85,14527.0,79.6344,79.6344,79.6008,79.6176,14527.0
2020-06-29 11:00:00,94.84,94.86,94.83,94.84,44902.0,79.6092,79.626,79.6008,79.6092,44902.0
2020-06-29 11:05:00,94.84,94.86,94.82,94.83,67536.0,79.6092,79.626,79.5924,79.6008,67536.0
2020-06-29 11:10:00,94.83,94.85,94.82,94.83,7449.0,79.6008,79.6176,79.5924,79.6008,7449.0
2020-06-29 11:15:00,94.83,94.86,94.82,94.84,29683.0,79.6008,79.626,79.5924,79.6092,29683.0
2020-06-29 11:20:00,94.83,94.84,94.82,94.84,20863.0,79.6008,79.6092,79.5924,79.6092,20863.0
2020-06-29 11:25:00,94.83,94.84,94.82,94.84,19739.0,79.6008,79.6092,79.5924,79.6092,19739.0
2020-06-29 11:30:00,94.84,94.87,94.84,94.85,15819.0,79.6092,79.6344,79.6092,79.6176,15819.0
2020-06-29 11:35:00,94.85,94.86,94.85,94.85,7969.0,79.6176,79.626,79.6176,79.6176,7969.0
2020-06-29 11:40:00,94.86,94.88,94.85,94.86,34734.0,79.626,79.6428,79.6176,79.626,34734.0
2020-06-29 11:45:00,94.85,94.87,94.85,94.87,17200.0,79.6176,79.6344,79.6176,79.6344,17200.0
2020-06-29 11:50:00,94.86,94.87,94.85,94.86,22269.0,79.626,79.6344,79.6176,79.626,22269.0
2020-06-29 11:55:00,94.85,94.87,94.85,94.87,93087.0,79.6176,79.6344,79.6176,79.6344,93087.0
2020-06-29 12:00:00,94.87,94.9,94.87,94.9,21544.0,79.6344,79.6596,79.6344,79.6596,21544.0
2020-06-29 12:05:00,94.9,94.9,94.89,94.89,28688.0,79.6596,79.6596,79.6512,79.6512,28688.0
2020-06-29 12:10:00,94.9,94.9,94.88,94.89,36928.0,79.6596,79.6596,79.6428,79.6512,36928.0
2020-06-29 12:15:00,94.9,94.9,94.89,94.89,106132.0,79.6596,79.6596,79.6512,79.6512,106132.0
2020-06-29 12:20:00,94.89,94.91,94.89,94.91,65415.0,79.6512,79.6679,79.6512,79.6679,65415.0
2020-06-29 12:25:00,94.91,94.92,94.9,94.9,68040.0,79.6679,79.6763,79.6596,79.6596,68040.0
2020-06-29 12:30:00,94.91,94.91,94.89,94.9,33097.0,79.6679,79.6679,79.6512,79.6596,33097.0
2020-06-29 12:35:00,94.9,94.91,94.89,94.9,73186.0,79.6596,79.6679,79.6512,79.6596,73186.0
2020-06-29 12:40:00,94.9,94.9,94.89,94.9,36325.0,79.6596,79.6596,79.6512,79.6596,36325.0
2020-06-29 12:45:00,94.9,94.9,94.88,94.89,27945.0,79.6596,79.6596,79.6428,79.6512,27945.0
2020-06-29 12:50:00,94.89,94.89,94.87,94.87,12692.0,79.6512,79.6512,79.6344,79.6344,12692.0
2020-06-29 12:55:00,94.88,94.9,94.87,94.9,46328.0,79.6428,79.6596,79.6344,79.6596,46328.0
2020-06-29 13:00:00,94.89,94.9,94.85,94.87,37989.0,79.6512,79.6596,79.6176,79.6344,37989.0
2020-06-29 13:05:00,94.87,94.89,94.87,94.87,17222.0,79.6344,79.6512,79.6344,79.6344,17222.0
2020-06-29 13:10:00,94.87,94.89,94.87,94.88,34453.0,79.6344,79.6512,79.6344,79.6428,34453.0
2020-06-29 13:15:00,94.87,94.88,94.87,94.87,3351.0,79.6344,79.6428,79.6344,79.6344,3351.0
2020-06-29 13:20:00,94.88,94.89,94.87,94.88,30069.0,79.6428,79.6512,79.6344,79.6428,30069.0
2020-06-29 13:25:00,94.88,94.89,94.87,94.88,10020.0,79.6428,79.6512,79.6344,79.6428,10020.0
2020-06-29 13:30:00,94.88,94.89,94.87,94.89,13094.0,79.6428,79.6512,79.6344,79.6512,13094.0
2020-06-29 13:35:00,94.88,94.9,94.87,94.87,86750.0,79.6428,79.6596,79.6344,79.6344,86750.0
2020-06-29 13:40:00,94.88,94.88,94.87,94.88,28660.0,79.6428,79.6428,79.6344,79.6428,28660.0
2020-06-29 13:45:00,94.88,94.88,94.87,94.87,34324.0,79.6428,79.6428,79.6344,79.6344,34324.0
2020-06-29 13:50:00,94.87,94.88,94.87,94.88,14776.0,79.6344,79.6428,79.6344,79.6428,14776.0
2020-06-29 13:55:00,94.88,94.88,94.87,94.88,29036.0,79.6428,79.6428,79.6344,79.6428,29036.0
2020-06-29 14:00:00,94.88,94.88,94.87,94.88,23941.0,79.6428,79.6428,79.6344,79.6428,23941.0
2020-06-29 14:05:00,94.88,94.88,94.86,94.87,30230.0,79.6428,79.6428,79.626,79.6344,30230.0
2020-06-29 14:10:00,94.87,94.87,94.86,94.86,20007.0,79.6344,79.6344,79.626,79.626,20007.0
2020-06-29 14:15:00,94.87,94.88,94.86,94.87,36106.0,79.6344,79.6428,79.626,79.6344,36106.0
2020-06-29 14:20:00,94.87,94.87,94.86,94.86,22291.0,79.6344,79.6344,79.626,79.626,22291.0
2020-06-29 14:25:00,94.87,94.87,94.82,94.83,46393.0,79.6344,79.6344,79.5924,79.6008,46393.0
2020-06-29 14:30:00,94.83,94.84,94.82,94.84,48999.0,79.6008,79.6092,79.5924,79.6092,48999.0
2020-06-29 14:35:00,94.84,94.84,94.83,94.84,33006.0,79.6092,79.6092,79.6008,79.6092,33006.0
2020-06-29 14:40:00,94.84,94.87,94.83,94.87,71152.0,79.6092,79.6344,79.6008,79.6344,71152.0
2020-06-29 14:45:00,94.87,94.88,94.86,94.87,26613.0,79.6344,79.6428,79.626,79.6344,26613.0
2020-06-29 14:50:00,94.87,94.88,94.87,94.88,28666.0,79.6344,79.6428,79.6344,79.6428,28666.0
2020-06-29 14:55:00,94.88,94.88,94.87,94.88,35127.0,79.6428,79.6428,79.6344,79.6428,35127.0
2020-06-29 15:00:00,94.87,94.88,94.83,94.84,49025.0,79.6344,79.6428,79.6008,79.6092,49025.0
2020-06-29 15:05:00,94.84,94.89,94.84,94.89,64968.0,79.6092,79.6512,79.6092,79.6512,64968.0
2020-06-29 15:10:00,94.89,94.89,94.86,94.86,97199.0,79.6512,79.6512,79.626,79.626,97199.0
2020-06-29 15:15:00,94.86,94.9,94.86,94.9,21857.0,79.626,79.6596,79.626,79.6596,21857.0
2020-06-29 15:20:00,94.9,94.91,94.89,94.9,27020.0,79.6596,79.6679,79.6512,79.6596,27020.0
2020-06-29 15:25:00,94.91,94.92,94.9,94.91,19922.0,79.6679,79.6763,79.6596,79.6679,19922.0
2020-06-29 15:30:00,94.92,94.92,94.91,94.92,20393.0,79.6763,79.6763,79.6679,79.6763,20393.0
2020-06-29 15:35:00,94.92,94.92,94.91,94.92,37044.0,79.6763,79.6763,79.6679,79.6763,37044.0
2020-06-29 15:40:00,94.92,94.92,94.91,94.92,19129.0,79.6763,79.6763,79.6679,79.6763,19129.0
2020-06-29 15:45:00,94.92,94.93,94.91,94.91,87839.0,79.6763,79.6847,79.6679,79.6679,87839.0
2020-06-29 15:50:00,94.92,94.95,94.91,94.94,103461.0,79.6763,79.7015,79.6679,79.6931,103461.0
2020-06-29 15:55:00,94.94,94.97,94.94,94.95,87083.0,79.6931,79.7183,79.6931,79.7015,87083.0
2020-06-30 09:30:00,95.03,95.08,95.02,95.04,47746.0,79.7687,79.8106,79.7603,79.7771,47746.0
2020-06-30 09:35:00,95.04,95.08,95.03,95.06,99184.0,79.7771,79.8106,79.7687,79.7939,99184.0
2020-06-30 09:40:00,95.07,95.11,95.06,95.1,35894.0,79.8023,79.8358,79.7939,79.8274,35894.0
2020-06-30 09:45:00,95.1,95.14,95.1,95.13,14643.0,79.8274,79.861,79.8274,79.8526,14643.0
2020-06-30 09:50:00,95.13,95.13,95.08,95.11,22954.0,79.8526,79.8526,79.8106,79.8358,22954.0
2020-06-30 09:55:00,95.11,95.13,95.1,95.13,15956.0,79.8358,79.8526,79.8274,79.8526,15956.0
2020-06-30 10:00:00,95.13,95.13,95.1,95.11,25217.0,79.8526,79.8526,79.8274,79.8358,25217.0
2020-06-30 10:05:00,95.11,95.11,95.08,95.09,39406.0,79.8358,79.8358,79.8106,79.819,39406.0
2020-06-30 10:10:00,95.09,95.1,95.08,95.09,5631.0,79.819,79.8274,79.8106,79.819,5631.0
2020-06-30 10:15:00,95.1,95.11,95.07,95.1,49839.0,79.8274,79.8358,79.8023,79.8274,49839.0
2020-06-30 10:20:00,95.09,95.1,95.09,95.09,35231.0,79.819,79.8274,79.819,79.819,35231.0
2020-06-30 10:25:00,95.09,95.1,95.01,95.01,364901.0,79.819,79.8274,79.7519,79.7519,364901.0
2020-06-30 10:30:00,95.02,95.05,95.01,95.05,23872.0,79.7603,79.7855,79.7519,79.7855,23872.0
2020-06-30 10:35:00,95.05,95.05,95.04,95.05,1696.0,79.7855,79.7855,79.7771,79.7855,1696.0
2020-06-30 10:40:00,95.05,95.06,95.03,95.05,41133.0,79.7855,79.7939,79.7687,79.7855,41133.0
2020-06-30 10:45:00,95.06,95.08,95.04,95.08,41314.0,79.7939,79.8106,79.7771,79.8106,41314.0
2020-06-30 10:50:00,95.08,95.1,95.07,95.08,22010.0,79.8106,79.8274,79.8023,79.8106,22010.0
2020-06-30 10:55:00,95.08,95.09,95.07,95.09,7324.0,79.8106,79.819,79.8023,79.819,7324.0
2020-06-30 11:00:00,95.09,95.1,95.08,95.09,12283.0,79.819,79.8274,79.8106,79.819,12283.0
2020-06-30 11:05:00,95.09,95.1,95.08,95.09,88386.0,79.819,79.8274,79.8106,79.819,88386.0
2020-06-30 11:10:00,95.09,95.1,95.07,95.09,32705.0,79.819,79.8274,79.8023,79.819,32705.0
2020-06-30 11:15:00,95.09,95.1,95.08,95.09,42061.0,79.819,79.8274,79.8106,79.819,42061.0
2020-06-30 11:20:00,95.09,95.1,95.04,95.05,21621.0,79.819,79.8274,79.7771,79.7855,21621.0
2020-06-30 11:25:00,95.05,95.06,95.04,95.05,24252.0,79.7855,79.7939,79.7771,79.7855,24252.0
2020-06-30 11:30:00,95.05,95.05,95.04,95.05,33752.0,79.7855,79.7855,79.7771,79.7855,33752.0
2020-06-30 11:35:00,95.05,95.05,95.01,95.01,10687.0,79.7855,79.7855,79.7519,79.7519,10687.0
2020-06-30 11:40:00,95.01,95.03,95.01,95.03,5963.0,79.7519,79.7687,79.7519,79.7687,5963.0
2020-06-30 11:45:00,95.03,95.03,95.02,95.02,6237.0,79.7687,79.7687,79.7603,79.7603,6237.0
2020-06-30 11:50:00,95.03,95.03,95.02,95.02,14616.0,79.7687,79.7687,79.7603,79.7603,14616.0
2020-06-30 11:55:00,95.03,95.04,95.02,95.04,17468.0,79.7687,79.7771,79.7603,79.7771,17468.0
2020-06-30 12:00:00,95.04,95.1,95.03,95.09,63790.0,79.7771,79.8274,79.7687,79.819,63790.0
2020-06-30 12:05:00,95.09,95.1,95.07,95.08,10707.0,79.819,79.8274,79.8023,79.8106,10707.0
2020-06-30 12:10:00,95.08,95.1,95.07,95.09,50414.0,79.8106,79.8274,79.8023,79.819,50414.0
2020-06-30 12:15:00,95.1,95.12,95.09,95.12,21622.0,79.8274,79.8442,79.819,79.8442,21622.0
2020-06-30 12:20:00,95.12,95.12,95.11,95.11,6053.0,79.8442,79.8442,79.8358,79.8358,6053.0
2020-06-30 12:25:00,95.11,95.12,95.11,95.11,21011.0,79.8358,79.8442,79.8358,79.8358,21011.0
2020-06-30 12:30:00,95.12,95.12,95.11,95.12,10869.0,79.8442,79.8442,79.8358,79.8442,10869.0
2020-06-30 12:35:00,95.12,95.13,95.11,95.13,19417.0,79.8442,79.8526,79.8358,79.8526,19417.0
2020-06-30 12:40:00,95.13,95.13,95.12,95.13,29443.0,79.8526,79.8526,79.8442,79.8526,29443.0
2020-06-30 12:45:00,95.13,95.13,95.1,95.1,31232.0,79.8526,79.8526,79.8274,79.8274,31232.0
2020-06-30 12:50:00,95.11,95.13,95.1,95.12,53119.0,79.8358,79.8526,79.8274,79.8442,53119.0
2020-06-30 12:55:00,95.11,95.12,95.09,95.09,14649.0,79.8358,79.8442,79.819,79.819,14649.0
2020-06-30 13:00:00,95.09,95.1,95.08,95.08,5263.0,79.819,79.8274,79.8106,79.8106,5263.0
2020-06-30 13:05:00,95.09,95.09,95.06,95.06,19803.0,79.819,79.819,79.7939,79.7939,19803.0
2020-06-30 13:10:00,95.06,95.06,95.02,95.03,19830.0,79.7939,79.7939,79.7603,79.7687,19830.0
2020-06-30 13:15:00,95.03,95.03,94.99,94.99,13875.0,79.7687,79.7687,79.7351,79.7351,13875.0
2020-06-30 13:20:00,95.0,95.0,94.99,95.0,16649.0,79.7435,79.7435,79.7351,79.7435,16649.0
2020-06-30 13:25:00,94.99,94.99,94.98,94.98,29084.0,79.7351,79.7351,79.7267,79.7267,29084.0
2020-06-30 13:30:00,94.98,94.99,94.96,94.96,16655.0,79.7267,79.7351,79.7099,79.7099,16655.0
2020-06-30 13:35:00,94.96,94.97,94.96,94.97,22442.0,79.7099,79.7183,79.7099,79.7183,22442.0
2020-06-30 13:40:00,94.97,94.97,94.95,94.95,12487.0,79.7183,79.7183,79.7015,79.7015,12487.0
2020-06-30 13:45:00,94.95,94.96,94.95,94.95,3487.0,79.7015,79.7099,79.7015,79.7015,3487.0
2020-06-30 13:50:00,94.95,94.96,94.94,94.95,52103.0,79.7015,79.7099,79.6931,79.7015,52103.0
2020-06-30 13:55:00,94.95,94.95,94.93,94.94,44697.0,79.7015,79.7015,79.6847,79.6931,44697.0
2020-06-30 14:00:00,94.94,94.94,94.92,94.92,33400.0,79.6931,79.6931,79.6763,79.6763,33400.0
2020-06-30 14:05:00,94.92,94.93,94.91,94.92,38609.0,79.6763,79.6847,79.6679,79.6763,38609.0
2020-06-30 14:10:00,94.91,94.92,94.91,94.92,42080.0,79.6679,79.6763,79.6679,79.6763,42080.0
2020-06-30 14:15:00,94.92,94.92,94.91,94.91,90164.0,79.6763,79.6763,79.6679,79.6679,90164.0
2020-06-30 14:20:00,94.91,94.92,94.91,94.92,56041.0,79.6679,79.6763,79.6679,79.6763,56041.0
2020-06-30 14:25:00,94.92,94.92,94.91,94.91,58609.0,79.6763,79.6763,79.6679,79.6679,58609.0
2020-06-30 14:30:00,94.91,94.92,94.91,94.91,31827.0,79.6679,79.6763,79.6679,79.6679,31827.0
2020-06-30 14:35:00,94.91,94.97,94.91,94.97,83509.0,79.6679,79.7183,79.6679,79.7183,83509.0
2020-06-30 14:40:00,94.97,94.98,94.96,94.98,32473.0,79.7183,79.7267,79.7099,79.7267,32473.0
2020-06-30 14:45:00,94.98,95.0,94.97,95.0,50228.0,79.7267,79.7435,79.7183,79.7435,50228.0
2020-06-30 14:50:00,95.0,95.01,94.99,95.0,50625.0,79.7435,79.7519,79.7351,79.7435,50625.0
2020-06-30 14:55:00,95.01,95.03,95.0,95.02,48187.0,79.7519,79.7687,79.7435,79.7603,48187.0
2020-06-30 15:00:00,95.02,95.03,94.97,94.98,46457.0,79.7603,79.7687,79.7183,79.7267,46457.0
2020-06-30 15:05:00,94.98,95.03,94.97,95.03,33295.0,79.7267,79.7687,79.7183,79.7687,33295.0
2020-06-30 15:10:00,95.03,95.07,95.02,95.05,80720.0,79.7687,79.8023,79.7603,79.7855,80720.0
2020-06-30 15:15:00,95.05,95.05,95.04,95.05,34998.0,79.7855,79.7855,79.7771,79.7855,34998.0
2020-06-30 15:20:00,95.04,95.05,95.04,95.05,35012.0,79.7771,79.7855,79.7771,79.7855,35012.0
2020-06-30 15:25:00,95.05,95.05,95.04,95.05,48153.0,79.7855,79.7855,79.7771,79.7855,48153.0
2020-06-30 15:30:00,95.05,95.05,95.04,95.05,84050.0,79.7855,79.7855,79.7771,79.7855,84050.0
2020-06-30 15:35:00,95.05,95.05,95.04,95.05,93307.0,79.7855,79.7855,79.7771,79.7855,93307.0
2020-06-30 15:40:00,95.05,95.11,95.04,95.11,80231.0,79.7855,79.8358,79.7771,79.8358,80231.0
2020-06-30 15:45:00,95.1,95.12,95.1,95.12,79776.0,79.8274,79.8442,79.8274,79.8442,79776.0
2020-06-30 15:50:00,95.13,95.19,95.13,95.17,52516.0,79.8526,79.903,79.8526,79.8862,52516.0
2020-06-30 15:55:00,95.17,95.17,95.12,95.15,327504.0,79.8862,79.8862,79.8442,79.8694,327504.0
2020-07-01 09:30:00,94.89,95.05,94.83,94.89,51869.0,79.8124,79.9469,79.7619,79.8124,51869.0
2020-07-01 09:35:00,94.91,94.93,94.88,94.91,97325.0,79.8292,79.846,79.8039,79.8292,97325.0
2020-07-01 09:40:00,94.91,94.95,94.88,94.93,31940.0,79.8292,79.8628,79.8039,79.846,31940.0
2020-07-01 09:45:00,94.91,94.92,94.87,94.87,28966.0,79.8292,79.8376,79.7955,79.7955,28966.0
2020-07-01 09:50:00,94.87,94.9,94.87,94.89,20881.0,79.7955,79.8208,79.7955,79.8124,20881.0
2020-07-01 09:55:00,94.89,94.92,94.88,94.89,66653.0,79.8124,79.8376,79.8039,79.8124,66653.0
2020-07-01 10:00:00,94.89,94.94,94.88,94.94,56444.0,79.8124,79.8544,79.8039,79.8544,56444.0
2020-07-01 10:05:00,94.94,94.94,94.9,94.9,13065.0,79.8544,79.8544,79.8208,79.8208,13065.0
2020-07-01 10:10:00,94.91,94.91,94.88,94.89,22171.0,79.8292,79.8292,79.8039,79.8124,22171.0
2020-07-01 10:15:00,94.88,94.88,94.86,94.87,28446.0,79.8039,79.8039,79.7871,79.7955,28446.0
2020-07-01 10:20:00,94.87,94.87,94.86,94.86,9453.0,79.7955,79.7955,79.7871,79.7871,9453.0
2020-07-01 10:25:00,94.87,94.87,94.83,94.86,21766.0,79.7955,79.7955,79.7619,79.7871,21766.0
2020-07-01 10:30:00,94.85,94.87,94.85,94.87,49048.0,79.7787,79.7955,79.7787,79.7955,49048.0
2020-07-01 10:35:00,94.87,94.87,94.86,94.87,42054.0,79.7955,79.7955,79.7871,79.7955,42054.0
2020-07-01 10:40:00,94.87,94.88,94.86,94.88,35600.0,79.7955,79.8039,79.7871,79.8039,35600.0
2020-07-01 10:45:00,94.88,94.88,94.87,94.88,5999.0,79.8039,79.8039,79.7955,79.8039,5999.0
2020-07-01 10:50:00,94.88,94.88,94.86,94.87,71944.0,79.8039,79.8039,79.7871,79.7955,71944.0
2020-07-01 10:55:00,94.86,94.87,94.86,94.87,6623.0,79.7871,79.7955,79.7871,79.7955,6623.0
2020-07-01 11:00:00,94.87,94.88,94.86,94.88,28917.0,79.7955,79.8039,79.7871,79.8039,28917.0
2020-07-01 11:05:00,94.88,94.89,94.87,94.88,17635.0,79.8039,79.8124,79.7955,79.8039,17635.0
2020-07-01 11:10:00,94.89,94.89,94.88,94.89,15331.0,79.8124,79.8124,79.8039,79.8124,15331.0
2020-07-01 11:15:00,94.89,94.89,94.88,94.89,8596.0,79.8124,79.8124,79.8039,79.8124,8596.0
2020-07-01 11:20:00,94.88,94.89,94.88,94.89,30482.0,79.8039,79.8124,79.8039,79.8124,30482.0
2020-07-01 11:25:00,94.89,94.89,94.87,94.88,48216.0,79.8124,79.8124,79.7955,79.8039,48216.0
2020-07-01 11:30:00,94.88,94.89,94.88,94.89,31986.0,79.8039,79.8124,79.8039,79.8124,31986.0
2020-07-01 11:35:00,94.88,94.89,94.88,94.89,8410.0,79.8039,79.8124,79.8039,79.8124,8410.0
2020-07-01 11:40:00,94.89,94.89,94.87,94.88,21342.0,79.8124,79.8124,79.7955,79.8039,21342.0
2020-07-01 11:45:00,94.87,94.88,94.87,94.88,60181.0,79.7955,79.8039,79.7955,79.8039,60181.0
2020-07-01 11:50:00,94.88,94.89,94.87,94.89,23186.0,79.8039,79.8124,79.7955,79.8124,23186.0
2020-07-01 11:55:00,94.89,94.9,94.88,94.9,27446.0,79.8124,79.8208,79.8039,79.8208,27446.0
2020-07-01 12:00:00,94.9,94.92,94.89,94.92,20116.0,79.8208,79.8376,79.8124,79.8376,20116.0
2020-07-01 12:05:00,94.92,94.96,94.91,94.95,20348.0,79.8376,79.8712,79.8292,79.8628,20348.0
2020-07-01 12:10:00,94.96,94.96,94.95,94.95,8039.0,79.8712,79.8712,79.8628,79.8628,8039.0
2020-07-01 12:15:00,94.95,94.96,94.95,94.95,15059.0,79.8628,79.8712,79.8628,79.8628,15059.0
2020-07-01 12:20:00,94.95,94.97,94.94,94.97,133210.0,79.8628,79.8796,79.8544,79.8796,133210.0
2020-07-01 12:25:00,94.96,94.98,94.95,94.95,41832.0,79.8712,79.8881,79.8628,79.8628,41832.0
2020-07-01 12:30:00,94.95,94.96,94.95,94.95,8796.0,79.8628,79.8712,79.8628,79.8628,8796.0
2020-07-01 12:35:00,94.96,94.96,94.95,94.95,38608.0,79.8712,79.8712,79.8628,79.8628,38608.0
2020-07-01 12:40:00,94.95,94.96,94.94,94.95,47038.0,79.8628,79.8712,79.8544,79.8628,47038.0
2020-07-01 12:45:00,94.95,94.98,94.94,94.95,49062.0,79.8628,79.8881,79.8544,79.8628,49062.0
2020-07-01 12:50:00,94.95,94.96,94.91,94.93,17685.0,79.8628,79.8712,79.8292,79.846,17685.0
2020-07-01 12:55:00,94.92,94.94,94.92,94.94,7547.0,79.8376,79.8544,79.8376,79.8544,7547.0
2020-07-01 13:00:00,94.94,94.94,94.91,94.92,12688.0,79.8544,79.8544,79.8292,79.8376,12688.0
2020-07-01 13:05:00,94.92,94.92,94.91,94.91,18267.0,79.8376,79.8376,79.8292,79.8292,18267.0
2020-07-01 13:10:00,94.91,94.92,94.91,94.91,16490.0,79.8292,79.8376,79.8292,79.8292,16490.0
2020-07-01 13:15:00,94.91,94.92,94.91,94.92,12662.0,79.8292,79.8376,79.8292,79.8376,12662.0
2020-07-01 13:20:00,94.91,94.92,94.9,94.91,14670.0,79.8292,79.8376,79.8208,79.8292,14670.0
2020-07-01 13:25:00,94.91,94.92,94.9,94.92,9472.0,79.8292,79.8376,79.8208,79.8376,9472.0
2020-07-01 13:30:00,94.92,94.93,94.9,94.93,188504.0,79.8376,79.846,79.8208,79.846,188504.0
2020-07-01 13:35:00,94.93,94.93,94.92,94.93,12447.0,79.846,79.846,79.8376,79.846,12447.0
2020-07-01 13:40:00,94.93,94.93,94.89,94.9,45474.0,79.846,79.846,79.8124,79.8208,45474.0
2020-07-01 13:45:00,94.89,94.9,94.89,94.9,7683.0,79.8124,79.8208,79.8124,79.8208,7683.0
2020-07-01 13:50:00,94.89,94.9,94.89,94.9,7028.0,79.8124,79.8208,79.8124,79.8208,7028.0
2020-07-01 13:55:00,94.9,94.9,94.89,94.89,13362.0,79.8208,79.8208,79.8124,79.8124,13362.0
2020-07-01 14:00:00,94.9,94.9,94.88,94.89,16735.0,79.8208,79.8208,79.8039,79.8124,16735.0
2020-07-01 14:05:00,94.88,94.89,94.86,94.88,25062.0,79.8039,79.8124,79.7871,79.8039,25062.0
2020-07-01 14:10:00,94.87,94.93,94.87,94.92,24867.0,79.7955,79.846,79.7955,79.8376,24867.0
2020-07-01 14:15:00,94.92,94.94,94.91,94.93,40169.0,79.8376,79.8544,79.8292,79.846,40169.0
2020-07-01 14:20:00,94.93,94.95,94.92,94.94,85435.0,79.846,79.8628,79.8376,79.8544,85435.0
2020-07-01 14:25:00,94.94,94.95,94.93,94.94,22777.0,79.8544,79.8628,79.846,79.8544,22777.0
2020-07-01 14:30:00,94.93,94.94,94.91,94.92,30128.0,79.846,79.8544,79.8292,79.8376,30128.0
2020-07-01 14:35:00,94.92,94.92,94.9,94.91,11064.0,79.8376,79.8376,79.8208,79.8292,11064.0
2020-07-01 14:40:00,94.91,94.92,94.9,94.92,16554.0,79.8292,79.8376,79.8208,79.8376,16554.0
2020-07-01 14:45:00,94.92,94.92,94.91,94.92,26582.0,79.8376,79.8376,79.8292,79.8376,26582.0
2020-07-01 14:50:00,94.92,94.93,94.91,94.93,35749.0,79.8376,79.846,79.8292,79.846,35749.0
2020-07-01 14:55:00,94.93,94.94,94.91,94.94,75690.0,79.846,79.8544,79.8292,79.8544,75690.0
2020-07-01 15:00:00,94.94,94.98,94.94,94.98,42880.0,79.8544,79.8881,79.8544,79.8881,42880.0
2020-07-01 15:05:00,94.98,94.99,94.95,94.95,25870.0,79.8881,79.8965,79.8628,79.8628,25870.0
2020-07-01 15:10:00,94.96,94.96,94.94,94.96,23375.0,79.8712,79.8712,79.8544,79.8712,23375.0
2020-07-01 15:15:00,94.96,94.99,94.96,94.98,16085.0,79.8712,79.8965,79.8712,79.8881,16085.0
2020-07-01 15:20:00,94.98,94.99,94.98,94.98,23586.0,79.8881,79.8965,79.8881,79.8881,23586.0
2020-07-01 15:25:00,94.99,94.99,94.98,94.99,11466.0,79.8965,79.8965,79.8881,79.8965,11466.0
2020-07-01 15:30:00,94.99,95.05,94.99,95.05,27589.0,79.8965,79.9469,79.8965,79.9469,27589.0
2020-07-01 15:35:00,95.04,95.07,95.04,95.06,33735.0,79.9385,79.9638,79.9385,79.9553,33735.0
2020-07-01 15:40:00,95.06,95.1,95.06,95.1,47289.0,79.9553,79.989,79.9553,79.989,47289.0
2020-07-01 15:45:00,95.09,95.13,95.09,95.11,93733.0,79.9806,80.0142,79.9806,79.9974,93733.0
2020-07-01 15:50:00,95.12,95.14,95.08,95.09,33243.0,80.0058,80.0226,79.9722,79.9806,33243.0
2020-07-01 15:55:00,95.08,95.12,95.08,95.11,77612.0,79.9722,80.0058,79.9722,79.9974,77612.0
2020-07-02 09:30:00,95.19,95.22,95.12,95.16,43495.0,80.0647,80.0899,80.0058,80.0395,43495.0
2020-07-02 09:35:00,95.16,95.19,95.16,95.19,14531.0,80.0395,80.0647,80.0395,80.0647,14531.0
2020-07-02 09:40:00,95.19,95.19,95.18,95.19,12007.0,80.0647,80.0647,80.0563,80.0647,12007.0
2020-07-02 09:45:00,95.19,95.23,95.18,95.19,384896.0,80.0647,80.0983,80.0563,80.0647,384896.0
2020-07-02 09:50:00,95.19,95.2,95.18,95.2,16996.0,80.0647,80.0731,80.0563,80.0731,16996.0
2020-07-02 09:55:00,95.2,95.22,95.19,95.22,25295.0,80.0731,80.0899,80.0647,80.0899,25295.0
2020-07-02 10:00:00,95.22,95.25,95.21,95.24,21591.0,80.0899,80.1151,80.0815,80.1067,21591.0
2020-07-02 10:05:00,95.23,95.24,95.23,95.23,28352.0,80.0983,80.1067,80.0983,80.0983,28352.0
2020-07-02 10:10:00,95.24,95.24,95.21,95.22,219132.0,80.1067,80.1067,80.0815,80.0899,219132.0
2020-07-02 10:15:00,95.22,95.25,95.21,95.25,76287.0,80.0899,80.1151,80.0815,80.1151,76287.0
2020-07-02 10:20:00,95.26,95.26,95.23,95.24,15654.0,80.1236,80.1236,80.0983,80.1067,15654.0
2020-07-02 10:25:00,95.24,95.24,95.22,95.23,66185.0,80.1067,80.1067,80.0899,80.0983,66185.0
2020-07-02 10:30:00,95.23,95.23,95.22,95.23,91699.0,80.0983,80.0983,80.0899,80.0983,91699.0
2020-07-02 10:35:00,95.24,95.24,95.23,95.24,12109.0,80.1067,80.1067,80.0983,80.1067,12109.0
2020-07-02 10:40:00,95.23,95.24,95.22,95.23,27928.0,80.0983,80.1067,80.0899,80.0983,27928.0
2020-07-02 10:45:00,95.23,95.23,95.21,95.22,18980.0,80.0983,80.0983,80.0815,80.0899,18980.0
2020-07-02 10:50:00,95.22,95.25,95.21,95.25,30147.0,80.0899,80.1151,80.0815,80.1151,30147.0
2020-07-02 10:55:00,95.25,95.26,95.22,95.22,16147.0,80.1151,80.1236,80.0899,80.0899,16147.0
2020-07-02 11:00:00,95.22,95.29,95.22,95.27,70247.0,80.0899,80.1488,80.0899,80.132,70247.0
2020-07-02 11:05:00,95.27,95.28,95.25,95.26,19950.0,80.132,80.1404,80.1151,80.1236,19950.0
2020-07-02 11:10:00,95.27,95.27,95.23,95.24,20931.0,80.132,80.132,80.0983,80.1067,20931.0
2020-07-02 11:15:00,95.24,95.24,95.22,95.23,18456.0,80.1067,80.1067,80.0899,80.0983,18456.0
2020-07-02 11:20:00,95.23,95.24,95.22,95.23,22397.0,80.0983,80.1067,80.0899,80.0983,22397.0
2020-07-02 11:25:00,95.23,95.24,95.21,95.23,62802.0,80.0983,80.1067,80.0815,80.0983,62802.0
2020-07-02 11:30:00,95.23,95.25,95.22,95.23,17841.0,80.0983,80.1151,80.0899,80.0983,17841.0
2020-07-02 11:35:00,95.23,95.23,95.22,95.22,17588.0,80.0983,80.0983,80.0899,80.0899,17588.0
2020-07-02 11:40:00,95.22,95.23,95.22,95.23,52801.0,80.0899,80.0983,80.0899,80.0983,52801.0
2020-07-02 11:45:00,95.23,95.23,95.22,95.23,45873.0,80.0983,80.0983,80.0899,80.0983,45873.0
2020-07-02 11:50:00,95.23,95.25,95.22,95.25,35548.0,80.0983,80.1151,80.0899,80.1151,35548.0
2020-07-02 11:55:00,95.25,95.25,95.23,95.24,18295.0,80.1151,80.1151,80.0983,80.1067,18295.0
2020-07-02 12:00:00,95.23,95.24,95.23,95.24,7190.0,80.0983,80.1067,80.0983,80.1067,7190.0
2020-07-02 12:05:00,95.23,95.24,95.23,95.23,33320.0,80.0983,80.1067,80.0983,80.0983,33320.0
2020-07-02 12:10:00,95.23,95.25,95.23,95.24,20239.0,80.0983,80.1151,80.0983,80.1067,20239.0
2020-07-02 12:15:00,95.24,95.25,95.23,95.24,74635.0,80.1067,80.1151,80.0983,80.1067,74635.0
2020-07-02 12:20:00,95.24,95.25,95.24,95.24,41446.0,80.1067,80.1151,80.1067,80.1067,41446.0
2020-07-02 12:25:00,95.24,95.25,95.22,95.23,20963.0,80.1067,80.1151,80.0899,80.0983,20963.0
2020-07-02 12:30:00,95.23,95.23,95.22,95.22,46022.0,80.0983,80.0983,80.0899,80.0899,46022.0
2020-07-02 12:35:00,95.22,95.23,95.22,95.22,9128.0,80.0899,80.0983,80.0899,80.0899,9128.0
2020-07-02 12:40:00,95.22,95.23,95.22,95.22,13897.0,80.0899,80.0983,80.0899,80.0899,13897.0
2020-07-02 12:45:00,95.22,95.23,95.22,95.23,10519.0,80.0899,80.0983,80.0899,80.0983,10519.0
2020-07-02 12:50:00,95.22,95.23,95.22,95.22,7004.0,80.0899,80.0983,80.0899,80.0899,7004.0
2020-07-02 12:55:00,95.22,95.23,95.21,95.22,30944.0,80.0899,80.0983,80.0815,80.0899,30944.0
2020-07-02 13:00:00,95.22,95.23,95.22,95.22,7125.0,80.0899,80.0983,80.0899,80.0899,7125.0
2020-07-02 13:05:00,95.22,95.23,95.22,95.22,18261.0,80.0899,80.0983,80.0899,80.0899,18261.0
2020-07-02 13:10:00,95.22,95.23,95.22,95.22,19913.0,80.0899,80.0983,80.0899,80.0899,19913.0
2020-07-02 13:15:00,95.23,95.23,95.22,95.22,12222.0,80.0983,80.0983,80.0899,80.0899,12222.0
2020-07-02 13:20:00,95.22,95.23,95.22,95.22,29201.0,80.0899,80.0983,80.0899,80.0899,29201.0
2020-07-02 13:25:00,95.22,95.23,95.22,95.23,27361.0,80.0899,80.0983,80.0899,80.0983,27361.0
2020-07-02 13:30:00,95.23,95.26,95.22,95.25,33000.0,80.0983,80.1236,80.0899,80.1151,33000.0
2020-07-02 13:35:00,95.26,95.28,95.25,95.28,18853.0,80.1236,80.1404,80.1151,80.1404,18853.0
2020-07-02 13:40:00,95.28,95.28,95.26,95.27,24492.0,80.1404,80.1404,80.1236,80.132,24492.0
2020-07-02 13:45:00,95.27,95.27,95.25,95.26,9627.0,80.132,80.132,80.1151,80.1236,9627.0
2020-07-02 13:50:00,95.26,95.26,95.25,95.26,15301.0,80.1236,80.1236,80.1151,80.1236,15301.0
2020-07-02 13:55:00,95.26,95.26,95.23,95.24,44582.0,80.1236,80.1236,80.0983,80.1067,44582.0
2020-07-02 14:00:00,95.24,95.25,95.24,95.25,3082.0,80.1067,80.1151,80.1067,80.1151,3082.0
2020-07-02 14:05:00,95.25,95.25,95.24,95.25,17048.0,80.1151,80.1151,80.1067,80.1151,17048.0
2020-07-02 14:10:00,95.24,95.25,95.22,95.22,11328.0,80.1067,80.1151,80.0899,80.0899,11328.0
2020-07-02 14:15:00,95.22,95.23,95.22,95.23,13354.0,80.0899,80.0983,80.0899,80.0983,13354.0
2020-07-02 14:20:00,95.23,95.24,95.22,95.23,19113.0,80.0983,80.1067,80.0899,80.0983,19113.0
2020-07-02 14:25:00,95.23,95.25,95.23,95.25,15182.0,80.0983,80.1151,80.0983,80.1151,15182.0
2020-07-02 14:30:00,95.25,95.25,95.24,95.25,6580.0,80.1151,80.1151,80.1067,80.1151,6580.0
2020-07-02 14:35:00,95.25,95.26,95.24,95.26,15216.0,80.1151,80.1236,80.1067,80.1236,15216.0
2020-07-02 14:40:00,95.26,95.26,95.22,95.23,27420.0,80.1236,80.1236,80.0899,80.0983,27420.0
2020-07-02 14:45:00,95.23,95.23,95.22,95.23,21508.0,80.0983,80.0983,80.0899,80.0983,21508.0
2020-07-02 14:50:00,95.23,95.24,95.22,95.24,42367.0,80.0983,80.1067,80.0899,80.1067,42367.0
2020-07-02 14:55:00,95.24,95.25,95.23,95.25,19055.0,80.1067,80.1151,80.0983,80.1151,19055.0
2020-07-02 15:00:00,95.25,95.27,95.24,95.27,17260.0,80.1151,80.132,80.1067,80.132,17260.0
2020-07-02 15:05:00,95.27,95.27,95.26,95.27,8094.0,80.132,80.132,80.1236,80.132,8094.0
2020-07-02 15:10:00,95.27,95.27,95.26,95.27,38520.0,80.132,80.132,80.1236,80.132,38520.0
2020-07-02 15:15:00,95.26,95.27,95.25,95.25,22373.0,80.1236,80.132,80.1151,80.1151,22373.0
2020-07-02 15:20:00,95.25,95.26,95.25,95.25,19895.0,80.1151,80.1236,80.1151,80.1151,19895.0
2020-07-02 15:25:00,95.25,95.26,95.24,95.25,28164.0,80.1151,80.1236,80.1067,80.1151,28164.0
2020-07-02 15:30:00,95.25,95.25,95.24,95.25,17223.0,80.1151,80.1151,80.1067,80.1151,17223.0
2020-07-02 15:35:00,95.25,95.25,95.22,95.23,25571.0,80.1151,80.1151,80.0899,80.0983,25571.0
2020-07-02 15:40:00,95.22,95.23,95.21,95.21,35219.0,80.0899,80.0983,80.0815,80.0815,35219.0
2020-07-02 15:45:00,95.21,95.25,95.2,95.23,49659.0,80.0815,80.1151,80.0731,80.0983,49659.0
2020-07-02 15:50:00,95.23,95.23,95.21,95.21,27640.0,80.0983,80.0983,80.0815,80.0815,27640.0
2020-07-02 15:55:00,95.22,95.24,95.2,95.23,41062.0,80.0899,80.1067,80.0731,80.0983,41062.0
2020-07-06 09:30:00,95.36,95.43,95.32,95.34,37013.0,80.2077,80.2665,80.174,80.1908,37013.0
2020-07-06 09:35:00,95.34,95.36,95.34,95.34,8798.0,80.1908,80.2077,80.1908,80.1908,8798.0
2020-07-06 09:40:00,95.35,95.36,95.34,95.36,14350.0,80.1993,80.2077,80.1908,80.2077,14350.0
2020-07-06 09:45:00,95.35,95.35,95.33,95.34,27235.0,80.1993,80.1993,80.1824,80.1908,27235.0
2020-07-06 09:50:00,95.34,95.34,95.29,95.3,14660.0,80.1908,80.1908,80.1488,80.1572,14660.0
2020-07-06 09:55:00,95.3,95.31,95.29,95.29,18097.0,80.1572,80.1656,80.1488,80.1488,18097.0
2020-07-06 10:00:00,95.28,95.29,95.24,95.25,33519.0,80.1404,80.1488,80.1067,80.1151,33519.0
2020-07-06 10:05:00,95.25,95.27,95.22,95.22,34370.0,80.1151,80.132,80.0899,80.0899,34370.0
2020-07-06 10:10:00,95.24,95.29,95.24,95.27,39630.0,80.1067,80.1488,80.1067,80.132,39630.0
2020-07-06 10:15:00,95.28,95.29,95.26,95.28,15514.0,80.1404,80.1488,80.1236,80.1404,15514.0
2020-07-06 10:20:00,95.28,95.3,95.27,95.3,39447.0,80.1404,80.1572,80.132,80.1572,39447.0
2020-07-06 10:25:00,95.3,95.32,95.29,95.3,10366.0,80.1572,80.174,80.1488,80.1572,10366.0
2020-07-06 10:30:00,95.31,95.31,95.3,95.3,28805.0,80.1656,80.1656,80.1572,80.1572,28805.0
2020-07-06 10:35:00,95.31,95.31,95.3,95.31,8494.0,80.1656,80.1656,80.1572,80.1656,8494.0
2020-07-06 10:40:00,95.31,95.33,95.3,95.33,19232.0,80.1656,80.1824,80.1572,80.1824,19232.0
2020-07-06 10:45:00,95.33,95.34,95.33,95.34,27561.0,80.1824,80.1908,80.1824,80.1908,27561.0
2020-07-06 10:50:00,95.34,95.34,95.32,95.32,11957.0,80.1908,80.1908,80.174,80.174,11957.0
2020-07-06 10:55:00,95.33,95.35,95.32,95.33,39398.0,80.1824,80.1993,80.174,80.1824,39398.0
2020-07-06 11:00:00,95.33,95.33,95.32,95.33,7903.0,80.1824,80.1824,80.174,80.1824,7903.0
2020-07-06 11:05:00,95.32,95.33,95.32,95.33,31093.0,80.174,80.1824,80.174,80.1824,31093.0
2020-07-06 11:10:00,95.33,95.34,95.32,95.34,19265.0,80.1824,80.1908,80.174,80.1908,19265.0
2020-07-06 11:15:00,95.33,95.35,95.33,95.35,39677.0,80.1824,80.1993,80.1824,80.1993,39677.0
2020-07-06 11:20:00,95.34,95.35,95.33,95.34,13062.0,80.1908,80.1993,80.1824,80.1908,13062.0
2020-07-06 11:25:00,95.34,95.34,95.33,95.34,7710.0,80.1908,80.1908,80.1824,80.1908,7710.0
2020-07-06 11:30:00,95.34,95.34,95.33,95.34,13264.0,80.1908,80.1908,80.1824,80.1908,13264.0
2020-07-06 11:35:00,95.34,95.34,95.31,95.31,13605.0,80.1908,80.1908,80.1656,80.1656,13605.0
2020-07-06 11:40:00,95.31,95.32,95.31,95.32,5725.0,80.1656,80.174,80.1656,80.174,5725.0
2020-07-06 11:45:00,95.32,95.34,95.31,95.34,20179.0,80.174,80.1908,80.1656,80.1908,20179.0
2020-07-06 11:50:00,95.34,95.34,95.33,95.34,5279.0,80.1908,80.1908,80.1824,80.1908,5279.0
2020-07-06 11:55:00,95.34,95.34,95.3,95.31,23242.0,80.1908,80.1908,80.1572,80.1656,23242.0
2020-07-06 12:00:00,95.31,95.33,95.3,95.33,4172.0,80.1656,80.1824,80.1572,80.1824,4172.0
2020-07-06 12:05:00,95.32,95.34,95.32,95.33,9179.0,80.174,80.1908,80.174,80.1824,9179.0
2020-07-06 12:10:00,95.34,95.34,95.33,95.34,6109.0,80.1908,80.1908,80.1824,80.1908,6109.0
2020-07-06 12:15:00,95.34,95.34,95.32,95.33,13378.0,80.1908,80.1908,80.174,80.1824,13378.0
2020-07-06 12:20:00,95.32,95.33,95.32,95.33,52742.0,80.174,80.1824,80.174,80.1824,52742.0
2020-07-06 12:25:00,95.33,95.33,95.32,95.32,17344.0,80.1824,80.1824,80.174,80.174,17344.0
2020-07-06 12:30:00,95.33,95.33,95.32,95.33,22394.0,80.1824,80.1824,80.174,80.1824,22394.0
2020-07-06 12:35:00,95.33,95.33,95.32,95.33,18001.0,80.1824,80.1824,80.174,80.1824,18001.0
2020-07-06 12:40:00,95.33,95.33,95.32,95.33,12226.0,80.1824,80.1824,80.174,80.1824,12226.0
2020-07-06 12:45:00,95.32,95.33,95.32,95.33,32370.0,80.174,80.1824,80.174,80.1824,32370.0
2020-07-06 12:50:00,95.33,95.33,95.32,95.33,6517.0,80.1824,80.1824,80.174,80.1824,6517.0
2020-07-06 12:55:00,95.33,95.33,95.3,95.3,13609.0,80.1824,80.1824,80.1572,80.1572,13609.0
2020-07-06 13:00:00,95.3,95.31,95.28,95.31,25063.0,80.1572,80.1656,80.1404,80.1656,25063.0
2020-07-06 13:05:00,95.31,95.31,95.3,95.31,10280.0,80.1656,80.1656,80.1572,80.1656,10280.0
2020-07-06 13:10:00,95.31,95.31,95.3,95.31,9964.0,80.1656,80.1656,80.1572,80.1656,9964.0
2020-07-06 13:15:00,95.31,95.31,95.3,95.31,17943.0,80.1656,80.1656,80.1572,80.1656,17943.0
2020-07-06 13:20:00,95.31,95.32,95.3,95.31,8601.0,80.1656,80.174,80.1572,80.1656,8601.0
2020-07-06 13:25:00,95.31,95.32,95.31,95.31,5852.0,80.1656,80.174,80.1656,80.1656,5852.0
2020-07-06 13:30:00,95.31,95.32,95.31,95.31,8071.0,80.1656,80.174,80.1656,80.1656,8071.0
2020-07-06 13:35:00,95.31,95.32,95.3,95.31,24492.0,80.1656,80.174,80.1572,80.1656,24492.0
2020-07-06 13:40:00,95.31,95.33,95.31,95.33,14309.0,80.1656,80.1824,80.1656,80.1824,14309.0
2020-07-06 13:45:00,95.33,95.34,95.32,95.33,12409.0,80.1824,80.1908,80.174,80.1824,12409.0
2020-07-06 13:50:00,95.33,95.33,95.32,95.33,23184.0,80.1824,80.1824,80.174,80.1824,23184.0
2020-07-06 13:55:00,95.33,95.36,95.32,95.34,48775.0,80.1824,80.2077,80.174,80.1908,48775.0
2020-07-06 14:00:00,95.34,95.35,95.34,95.34,18841.0,80.1908,80.1993,80.1908,80.1908,18841.0
2020-07-06 14:05:00,95.35,95.35,95.34,95.34,10344.0,80.1993,80.1993,80.1908,80.1908,10344.0
2020-07-06 14:10:00,95.34,95.36,95.33,95.35,44138.0,80.1908,80.2077,80.1824,80.1993,44138.0
2020-07-06 14:15:00,95.36,95.36,95.35,95.35,20514.0,80.2077,80.2077,80.1993,80.1993,20514.0
2020-07-06 14:20:00,95.36,95.36,95.35,95.36,18324.0,80.2077,80.2077,80.1993,80.2077,18324.0
2020-07-06 14:25:00,95.36,95.36,95.35,95.36,25649.0,80.2077,80.2077,80.1993,80.2077,25649.0
2020-07-06 14:30:00,95.35,95.38,95.33,95.37,45711.0,80.1993,80.2245,80.1824,80.2161,45711.0
2020-07-06 14:35:00,95.37,95.38,95.36,95.37,20798.0,80.2161,80.2245,80.2077,80.2161,20798.0
2020-07-06 14:40:00,95.37,95.38,95.36,95.37,14851.0,80.2161,80.2245,80.2077,80.2161,14851.0
2020-07-06 14:45:00,95.37,95.37,95.36,95.37,5019.0,80.2161,80.2161,80.2077,80.2161,5019.0
2020-07-06 14:50:00,95.37,95.39,95.36,95.38,39739.0,80.2161,80.2329,80.2077,80.2245,39739.0
2020-07-06 14:55:00,95.37,95.39,95.37,95.39,14065.0,80.2161,80.2329,80.2161,80.2329,14065.0
2020-07-06 15:00:00,95.39,95.39,95.38,95.39,7544.0,80.2329,80.2329,80.2245,80.2329,7544.0
2020-07-06 15:05:00,95.39,95.39,95.38,95.39,11360.0,80.2329,80.2329,80.2245,80.2329,11360.0
2020-07-06 15:10:00,95.39,95.41,95.38,95.39,23976.0,80.2329,80.2497,80.2245,80.2329,23976.0
2020-07-06 15:15:00,95.39,95.39,95.36,95.36,16439.0,80.2329,80.2329,80.2077,80.2077,16439.0
2020-07-06 15:20:00,95.37,95.37,95.33,95.34,21972.0,80.2161,80.2161,80.1824,80.1908,21972.0
2020-07-06 15:25:00,95.34,95.36,95.33,95.34,83471.0,80.1908,80.2077,80.1824,80.1908,83471.0
2020-07-06 15:30:00,95.34,95.34,95.33,95.34,36259.0,80.1908,80.1908,80.1824,80.1908,36259.0
2020-07-06 15:35:00,95.34,95.36,95.33,95.36,32739.0,80.1908,80.2077,80.1824,80.2077,32739.0
2020-07-06 15:40:00,95.36,95.36,95.35,95.36,32808.0,80.2077,80.2077,80.1993,80.2077,32808.0
2020-07-06 15:45:00,95.35,95.38,95.35,95.38,30809.0,80.1993,80.2245,80.1993,80.2245,30809.0
2020-07-06 15:50:00,95.38,95.4,95.36,95.4,45224.0,80.2245,80.2413,80.2077,80.2413,45224.0
2020-07-06 15:55:00,95.4,95.53,95.39,95.53,362725.0,80.2413,80.3507,80.2329,80.3507,362725.0
2020-07-07 09:30:00,95.32,95.5,95.32,95.48,69397.0,80.174,80.3254,80.174,80.3086,69397.0
2020-07-07 09:35:00,95.48,95.5,95.45,95.46,26497.0,80.3086,80.3254,80.2834,80.2918,26497.0
2020-07-07 09:40:00,95.45,95.48,95.44,95.45,14837.0,80.2834,80.3086,80.275,80.2834,14837.0
2020-07-07 09:45:00,95.44,95.44,95.4,95.4,10112.0,80.275,80.275,80.2413,80.2413,10112.0
2020-07-07 09:50:00,95.4,95.42,95.4,95.41,17518.0,80.2413,80.2581,80.2413,80.2497,17518.0
2020-07-07 09:55:00,95.41,95.42,95.38,95.39,13354.0,80.2497,80.2581,80.2245,80.2329,13354.0
2020-07-07 10:00:00,95.4,95.42,95.39,95.42,12256.0,80.2413,80.2581,80.2329,80.2581,12256.0
2020-07-07 10:05:00,95.42,95.42,95.39,95.4,22973.0,80.2581,80.2581,80.2329,80.2413,22973.0
2020-07-07 10:10:00,95.4,95.4,95.38,95.39,35881.0,80.2413,80.2413,80.2245,80.2329,35881.0
2020-07-07 10:15:00,95.39,95.4,95.38,95.4,23713.0,80.2329,80.2413,80.2245,80.2413,23713.0
2020-07-07 10:20:00,95.4,95.42,95.4,95.41,18897.0,80.2413,80.2581,80.2413,80.2497,18897.0
2020-07-07 10:25:00,95.42,95.42,95.41,95.42,24478.0,80.2581,80.2581,80.2497,80.2581,24478.0
2020-07-07 10:30:00,95.42,95.44,95.41,95.43,63561.0,80.2581,80.275,80.2497,80.2665,63561.0
2020-07-07 10:35:00,95.43,95.43,95.41,95.42,45286.0,80.2665,80.2665,80.2497,80.2581,45286.0
2020-07-07 10:40:00,95.42,95.42,95.41,95.41,14641.0,80.2581,80.2581,80.2497,80.2497,14641.0
2020-07-07 10:45:00,95.42,95.42,95.41,95.42,30264.0,80.2581,80.2581,80.2497,80.2581,30264.0
2020-07-07 10:50:00,95.42,95.42,95.41,95.42,54672.0,80.2581,80.2581,80.2497,80.2581,54672.0
2020-07-07 10:55:00,95.41,95.42,95.41,95.42,21392.0,80.2497,80.2581,80.2497,80.2581,21392.0
2020-07-07 11:00:00,95.42,95.42,95.41,95.42,27840.0,80.2581,80.2581,80.2497,80.2581,27840.0
2020-07-07 11:05:00,95.42,95.42,95.41,95.41,26666.0,80.2581,80.2581,80.2497,80.2497,26666.0
2020-07-07 11:10:00,95.42,95.42,95.41,95.42,22212.0,80.2581,80.2581,80.2497,80.2581,22212.0
2020-07-07 11:15:00,95.42,95.42,95.41,95.41,24840.0,80.2581,80.2581,80.2497,80.2497,24840.0
2020-07-07 11:20:00,95.42,95.42,95.41,95.42,15959.0,80.2581,80.2581,80.2497,80.2581,15959.0
2020-07-07 11:25:00,95.42,95.42,95.41,95.42,38277.0,80.2581,80.2581,80.2497,80.2581,38277.0
2020-07-07 11:30:00,95.42,95.42,95.41,95.42,20892.0,80.2581,80.2581,80.2497,80.2581,20892.0
2020-07-07 11:35:00,95.42,95.42,95.41,95.42,24773.0,80.2581,80.2581,80.2497,80.2581,24773.0
2020-07-07 11:40:00,95.42,95.42,95.4,95.41,26541.0,80.2581,80.2581,80.2413,80.2497,26541.0
2020-07-07 11:45:00,95.4,95.41,95.39,95.4,30894.0,80.2413,80.2497,80.2329,80.2413,30894.0
2020-07-07 11:50:00,95.4,95.4,95.39,95.4,19228.0,80.2413,80.2413,80.2329,80.2413,19228.0
2020-07-07 11:55:00,95.4,95.4,95.39,95.4,33753.0,80.2413,80.2413,80.2329,80.2413,33753.0
2020-07-07 12:00:00,95.4,95.4,95.39,95.4,36925.0,80.2413,80.2413,80.2329,80.2413,36925.0
2020-07-07 12:05:00,95.4,95.4,95.39,95.4,58720.0,80.2413,80.2413,80.2329,80.2413,58720.0
2020-07-07 12:10:00,95.4,95.41,95.39,95.41,34984.0,80.2413,80.2497,80.2329,80.2497,34984.0
2020-07-07 12:15:00,95.41,95.41,95.39,95.41,60359.0,80.2497,80.2497,80.2329,80.2497,60359.0
2020-07-07 12:20:00,95.41,95.41,95.4,95.41,319520.0,80.2497,80.2497,80.2413,80.2497,319520.0
2020-07-07 12:25:00,95.41,95.41,95.4,95.4,23998.0,80.2497,80.2497,80.2413,80.2413,23998.0
2020-07-07 12:30:00,95.41,95.41,95.4,95.41,17588.0,80.2497,80.2497,80.2413,80.2497,17588.0
2020-07-07 12:35:00,95.41,95.42,95.41,95.41,46463.0,80.2497,80.2581,80.2497,80.2497,46463.0
2020-07-07 12:40:00,95.42,95.42,95.41,95.41,19887.0,80.2581,80.2581,80.2497,80.2497,19887.0
2020-07-07 12:45:00,95.42,95.42,95.41,95.41,56451.0,80.2581,80.2581,80.2497,80.2497,56451.0
2020-07-07 12:50:00,95.42,95.44,95.41,95.44,19954.0,80.2581,80.275,80.2497,80.275,19954.0
2020-07-07 12:55:00,95.44,95.44,95.42,95.42,31069.0,80.275,80.275,80.2581,80.2581,31069.0
2020-07-07 13:00:00,95.43,95.43,95.4,95.4,25553.0,80.2665,80.2665,80.2413,80.2413,25553.0
2020-07-07 13:05:00,95.41,95.41,95.4,95.41,19467.0,80.2497,80.2497,80.2413,80.2497,19467.0
2020-07-07 13:10:00,95.41,95.41,95.4,95.4,26232.0,80.2497,80.2497,80.2413,80.2413,26232.0
2020-07-07 13:15:00,95.41,95.41,95.38,95.38,50767.0,80.2497,80.2497,80.2245,80.2245,50767.0
2020-07-07 13:20:00,95.39,95.4,95.38,95.4,37881.0,80.2329,80.2413,80.2245,80.2413,37881.0
2020-07-07 13:25:00,95.4,95.42,95.39,95.42,19251.0,80.2413,80.2581,80.2329,80.2581,19251.0
2020-07-07 13:30:00,95.42,95.43,95.41,95.43,18183.0,80.2581,80.2665,80.2497,80.2665,18183.0
2020-07-07 13:35:00,95.43,95.43,95.41,95.42,18493.0,80.2665,80.2665,80.2497,80.2581,18493.0
2020-07-07 13:40:00,95.42,95.43,95.41,95.43,44028.0,80.2581,80.2665,80.2497,80.2665,44028.0
2020-07-07 13:45:00,95.43,95.44,95.42,95.44,12538.0,80.2665,80.275,80.2581,80.275,12538.0
2020-07-07 13:50:00,95.44,95.44,95.43,95.44,19037.0,80.275,80.275,80.2665,80.275,19037.0
2020-07-07 13:55:00,95.43,95.44,95.42,95.43,23483.0,80.2665,80.275,80.2581,80.2665,23483.0
2020-07-07 14:00:00,95.43,95.43,95.42,95.43,18559.0,80.2665,80.2665,80.2581,80.2665,18559.0
2020-07-07 14:05:00,95.43,95.43,95.42,95.43,24512.0,80.2665,80.2665,80.2581,80.2665,24512.0
2020-07-07 14:10:00,95.43,95.46,95.42,95.45,25921.0,80.2665,80.2918,80.2581,80.2834,25921.0
2020-07-07 14:15:00,95.46,95.46,95.44,95.45,18019.0,80.2918,80.2918,80.275,80.2834,18019.0
2020-07-07 14:20:00,95.45,95.47,95.43,95.45,43566.0,80.2834,80.3002,80.2665,80.2834,43566.0
2020-07-07 14:25:00,95.45,95.47,95.44,95.47,46690.0,80.2834,80.3002,80.275,80.3002,46690.0
2020-07-07 14:30:00,95.46,95.48,95.45,95.48,54988.0,80.2918,80.3086,80.2834,80.3086,54988.0
2020-07-07 14:35:00,95.48,95.48,95.42,95.42,150834.0,80.3086,80.3086,80.2581,80.2581,150834.0
2020-07-07 14:40:00,95.42,95.42,95.4,95.41,16310.0,80.2581,80.2581,80.2413,80.2497,16310.0
2020-07-07 14:45:00,95.41,95.41,95.38,95.41,27259.0,80.2497,80.2497,80.2245,80.2497,27259.0
2020-07-07 14:50:00,95.41,95.41,95.4,95.4,28284.0,80.2497,80.2497,80.2413,80.2413,28284.0
2020-07-07 14:55:00,95.4,95.4,95.38,95.4,52445.0,80.2413,80.2413,80.2245,80.2413,52445.0
2020-07-07 15:00:00,95.39,95.4,95.37,95.39,21887.0,80.2329,80.2413,80.2161,80.2329,21887.0
2020-07-07 15:05:00,95.39,95.4,95.38,95.38,67758.0,80.2329,80.2413,80.2245,80.2245,67758.0
2020-07-07 15:10:00,95.39,95.4,95.38,95.4,20456.0,80.2329,80.2413,80.2245,80.2413,20456.0
2020-07-07 15:15:00,95.4,95.4,95.38,95.39,41557.0,80.2413,80.2413,80.2245,80.2329,41557.0
2020-07-07 15:20:00,95.39,95.39,95.37,95.39,27199.0,80.2329,80.2329,80.2161,80.2329,27199.0
2020-07-07 15:25:00,95.39,95.41,95.38,95.4,81582.0,80.2329,80.2497,80.2245,80.2413,81582.0
2020-07-07 15:30:00,95.39,95.4,95.38,95.39,52719.0,80.2329,80.2413,80.2245,80.2329,52719.0
2020-07-07 15:35:00,95.4,95.4,95.38,95.39,33109.0,80.2413,80.2413,80.2245,80.2329,33109.0
2020-07-07 15:40:00,95.39,95.4,95.37,95.38,36564.0,80.2329,80.2413,80.2161,80.2245,36564.0
2020-07-07 15:45:00,95.39,95.39,95.37,95.39,28502.0,80.2329,80.2329,80.2161,80.2329,28502.0
2020-07-07 15:50:00,95.39,95.39,95.35,95.35,23399.0,80.2329,80.2329,80.1993,80.1993,23399.0
2020-07-07 15:55:00,95.36,95.38,95.3,95.36,105533.0,80.2077,80.2245,80.1572,80.2077,105533.0
2020-07-08 09:30:00,95.46,95.46,95.4,95.43,17825.0,80.2918,80.2918,80.2413,80.2665,17825.0
2020-07-08 09:35:00,95.43,95.43,95.37,95.41,28475.0,80.2665,80.2665,80.2161,80.2497,28475.0
2020-07-08 09:40:00,95.41,95.41,95.38,95.4,13109.0,80.2497,80.2497,80.2245,80.2413,13109.0
2020-07-08 09:45:00,95.4,95.4,95.37,95.39,9033.0,80.2413,80.2413,80.2161,80.2329,9033.0
2020-07-08 09:50:00,95.39,95.39,95.38,95.38,19181.0,80.2329,80.2329,80.2245,80.2245,19181.0
2020-07-08 09:55:00,95.39,95.41,95.38,95.41,8203.0,80.2329,80.2497,80.2245,80.2497,8203.0
2020-07-08 10:00:00,95.41,95.42,95.38,95.39,21525.0,80.2497,80.2581,80.2245,80.2329,21525.0
2020-07-08 10:05:00,95.39,95.44,95.38,95.41,18539.0,80.2329,80.275,80.2245,80.2497,18539.0
2020-07-08 10:10:00,95.41,95.45,95.4,95.45,17366.0,80.2497,80.2834,80.2413,80.2834,17366.0
2020-07-08 10:15:00,95.45,95.45,95.44,95.44,16726.0,80.2834,80.2834,80.275,80.275,16726.0
2020-07-08 10:20:00,95.45,95.45,95.44,95.45,18134.0,80.2834,80.2834,80.275,80.2834,18134.0
2020-07-08 10:25:00,95.45,95.45,95.42,95.43,16099.0,80.2834,80.2834,80.2581,80.2665,16099.0
2020-07-08 10:30:00,95.42,95.43,95.38,95.39,18232.0,80.2581,80.2665,80.2245,80.2329,18232.0
2020-07-08 10:35:00,95.4,95.42,95.39,95.42,5686.0,80.2413,80.2581,80.2329,80.2581,5686.0
2020-07-08 10:40:00,95.42,95.43,95.41,95.42,13894.0,80.2581,80.2665,80.2497,80.2581,13894.0
2020-07-08 10:45:00,95.42,95.42,95.41,95.42,3943.0,80.2581,80.2581,80.2497,80.2581,3943.0
2020-07-08 10:50:00,95.42,95.42,95.4,95.41,18663.0,80.2581,80.2581,80.2413,80.2497,18663.0
2020-07-08 10:55:00,95.41,95.41,95.39,95.41,13183.0,80.2497,80.2497,80.2329,80.2497,13183.0
2020-07-08 11:00:00,95.4,95.41,95.35,95.36,21481.0,80.2413,80.2497,80.1993,80.2077,21481.0
2020-07-08 11:05:00,95.35,95.36,95.35,95.35,8045.0,80.1993,80.2077,80.1993,80.1993,8045.0
2020-07-08 11:10:00,95.36,95.37,95.35,95.36,50601.0,80.2077,80.2161,80.1993,80.2077,50601.0
2020-07-08 11:15:00,95.37,95.37,95.35,95.35,19734.0,80.2161,80.2161,80.1993,80.1993,19734.0
2020-07-08 11:20:00,95.35,95.36,95.33,95.34,42699.0,80.1993,80.2077,80.1824,80.1908,42699.0
2020-07-08 11:25:00,95.34,95.36,95.32,95.32,53355.0,80.1908,80.2077,80.174,80.174,53355.0
2020-07-08 11:30:00,95.33,95.37,95.32,95.36,19751.0,80.1824,80.2161,80.174,80.2077,19751.0
2020-07-08 11:35:00,95.36,95.36,95.35,95.36,13753.0,80.2077,80.2077,80.1993,80.2077,13753.0
2020-07-08 11:40:00,95.35,95.35,95.33,95.34,55860.0,80.1993,80.1993,80.1824,80.1908,55860.0
2020-07-08 11:45:00,95.34,95.37,95.34,95.36,11991.0,80.1908,80.2161,80.1908,80.2077,11991.0
2020-07-08 11:50:00,95.36,95.36,95.34,95.35,8367.0,80.2077,80.2077,80.1908,80.1993,8367.0
2020-07-08 11:55:00,95.35,95.35,95.34,95.34,7082.0,80.1993,80.1993,80.1908,80.1908,7082.0
2020-07-08 12:00:00,95.35,95.36,95.34,95.36,9160.0,80.1993,80.2077,80.1908,80.2077,9160.0
2020-07-08 12:05:00,95.37,95.38,95.36,95.38,29113.0,80.2161,80.2245,80.2077,80.2245,29113.0
2020-07-08 12:10:00,95.38,95.38,95.37,95.37,4349.0,80.2245,80.2245,80.2161,80.2161,4349.0
2020-07-08 12:15:00,95.38,95.38,95.37,95.38,15492.0,80.2245,80.2245,80.2161,80.2245,15492.0
2020-07-08 12:20:00,95.37,95.39,95.37,95.38,49591.0,80.2161,80.2329,80.2161,80.2245,49591.0
2020-07-08 12:25:00,95.39,95.39,95.38,95.38,28411.0,80.2329,80.2329,80.2245,80.2245,28411.0
2020-07-08 12:30:00,95.39,95.39,95.38,95.39,18145.0,80.2329,80.2329,80.2245,80.2329,18145.0
2020-07-08 12:35:00,95.39,95.39,95.38,95.38,19839.0,80.2329,80.2329,80.2245,80.2245,19839.0
2020-07-08 12:40:00,95.39,95.39,95.37,95.38,11120.0,80.2329,80.2329,80.2161,80.2245,11120.0
2020-07-08 12:45:00,95.38,95.39,95.37,95.37,37744.0,80.2245,80.2329,80.2161,80.2161,37744.0
2020-07-08 12:50:00,95.37,95.37,95.36,95.36,7764.0,80.2161,80.2161,80.2077,80.2077,7764.0
2020-07-08 12:55:00,95.36,95.37,95.35,95.37,16350.0,80.2077,80.2161,80.1993,80.2161,16350.0
2020-07-08 13:00:00,95.37,95.4,95.36,95.4,11289.0,80.2161,80.2413,80.2077,80.2413,11289.0
2020-07-08 13:05:00,95.4,95.4,95.39,95.4,9268.0,80.2413,80.2413,80.2329,80.2413,9268.0
2020-07-08 13:10:00,95.4,95.42,95.39,95.42,5900.0,80.2413,80.2581,80.2329,80.2581,5900.0
2020-07-08 13:15:00,95.42,95.42,95.41,95.42,4792.0,80.2581,80.2581,80.2497,80.2581,4792.0
2020-07-08 13:20:00,95.42,95.42,95.4,95.4,11517.0,80.2581,80.2581,80.2413,80.2413,11517.0
2020-07-08 13:25:00,95.4,95.43,95.39,95.42,18472.0,80.2413,80.2665,80.2329,80.2581,18472.0
2020-07-08 13:30:00,95.42,95.43,95.42,95.43,6272.0,80.2581,80.2665,80.2581,80.2665,6272.0
2020-07-08 13:35:00,95.43,95.43,95.42,95.43,1908.0,80.2665,80.2665,80.2581,80.2665,1908.0
2020-07-08 13:40:00,95.43,95.45,95.42,95.44,16075.0,80.2665,80.2834,80.2581,80.275,16075.0
2020-07-08 13:45:00,95.44,95.44,95.42,95.44,57151.0,80.275,80.275,80.2581,80.275,57151.0
2020-07-08 13:50:00,95.44,95.44,95.41,95.42,9424.0,80.275,80.275,80.2497,80.2581,9424.0
2020-07-08 13:55:00,95.41,95.42,95.41,95.42,18427.0,80.2497,80.2581,80.2497,80.2581,18427.0
2020-07-08 14:00:00,95.42,95.42,95.4,95.4,32721.0,80.2581,80.2581,80.2413,80.2413,32721.0
2020-07-08 14:05:00,95.4,95.43,95.4,95.42,11932.0,80.2413,80.2665,80.2413,80.2581,11932.0
2020-07-08 14:10:00,95.42,95.42,95.41,95.41,30189.0,80.2581,80.2581,80.2497,80.2497,30189.0
2020-07-08 14:15:00,95.41,95.42,95.41,95.42,18073.0,80.2497,80.2581,80.2497,80.2581,18073.0
2020-07-08 14:20:00,95.41,95.42,95.4,95.41,43965.0,80.2497,80.2581,80.2413,80.2497,43965.0
2020-07-08 14:25:00,95.41,95.41,95.4,95.41,5441.0,80.2497,80.2497,80.2413,80.2497,5441.0
2020-07-08 14:30:00,95.41,95.41,95.38,95.39,14528.0,80.2497,80.2497,80.2245,80.2329,14528.0
2020-07-08 14:35:00,95.4,95.41,95.4,95.41,1856.0,80.2413,80.2497,80.2413,80.2497,1856.0
2020-07-08 14:40:00,95.41,95.41,95.39,95.4,4487.0,80.2497,80.2497,80.2329,80.2413,4487.0
2020-07-08 14:45:00,95.4,95.4,95.38,95.39,14780.0,80.2413,80.2413,80.2245,80.2329,14780.0
2020-07-08 14:50:00,95.39,95.41,95.39,95.39,18914.0,80.2329,80.2497,80.2329,80.2329,18914.0
2020-07-08 14:55:00,95.39,95.41,95.37,95.41,19306.0,80.2329,80.2497,80.2161,80.2497,19306.0
2020-07-08 15:00:00,95.41,95.43,95.4,95.41,28379.0,80.2497,80.2665,80.2413,80.2497,28379.0
2020-07-08 15:05:00,95.42,95.42,95.38,95.39,13409.0,80.2581,80.2581,80.2245,80.2329,13409.0
2020-07-08 15:10:00,95.39,95.43,95.38,95.42,23667.0,80.2329,80.2665,80.2245,80.2581,23667.0
2020-07-08 15:15:00,95.43,95.43,95.4,95.41,7438.0,80.2665,80.2665,80.2413,80.2497,7438.0
2020-07-08 15:20:00,95.41,95.42,95.4,95.42,12162.0,80.2497,80.2581,80.2413,80.2581,12162.0
2020-07-08 15:25:00,95.42,95.45,95.42,95.44,25161.0,80.2581,80.2834,80.2581,80.275,25161.0
2020-07-08 15:30:00,95.43,95.44,95.42,95.43,16781.0,80.2665,80.275,80.2581,80.2665,16781.0
2020-07-08 15:35:00,95.42,95.43,95.4,95.41,35130.0,80.2581,80.2665,80.2413,80.2497,35130.0
2020-07-08 15:40:00,95.42,95.43,95.4,95.4,36008.0,80.2581,80.2665,80.2413,80.2413,36008.0
2020-07-08 15:45:00,95.4,95.4,95.37,95.37,40422.0,80.2413,80.2413,80.2161,80.2161,40422.0
2020-07-08 15:50:00,95.38,95.38,95.37,95.38,88264.0,80.2245,80.2245,80.2161,80.2245,88264.0
2020-07-08 15:55:00,95.37,95.41,95.35,95.37,277316.0,80.2161,80.2497,80.1993,80.2161,277316.0
2020-07-09 09:30:00,95.4,95.4,95.33,95.37,16874.0,80.2413,80.2413,80.1824,80.2161,16874.0
2020-07-09 09:35:00,95.37,95.4,95.35,95.39,16104.0,80.2161,80.2413,80.1993,80.2329,16104.0
2020-07-09 09:40:00,95.38,95.39,95.37,95.39,63002.0,80.2245,80.2329,80.2161,80.2329,63002.0
2020-07-09 09:45:00,95.38,95.39,95.37,95.38,41554.0,80.2245,80.2329,80.2161,80.2245,41554.0
2020-07-09 09:50:00,95.39,95.4,95.38,95.4,16913.0,80.2329,80.2413,80.2245,80.2413,16913.0
2020-07-09 09:55:00,95.4,95.42,95.39,95.41,58896.0,80.2413,80.2581,80.2329,80.2497,58896.0
2020-07-09 10:00:00,95.4,95.42,95.4,95.42,58923.0,80.2413,80.2581,80.2413,80.2581,58923.0
2020-07-09 10:05:00,95.42,95.45,95.41,95.45,83443.0,80.2581,80.2834,80.2497,80.2834,83443.0
2020-07-09 10:10:00,95.44,95.45,95.4,95.45,11989.0,80.275,80.2834,80.2413,80.2834,11989.0
2020-07-09 10:15:00,95.45,95.45,95.42,95.43,6721.0,80.2834,80.2834,80.2581,80.2665,6721.0
2020-07-09 10:20:00,95.43,95.43,95.41,95.41,2838.0,80.2665,80.2665,80.2497,80.2497,2838.0
2020-07-09 10:25:00,95.42,95.43,95.41,95.41,13060.0,80.2581,80.2665,80.2497,80.2497,13060.0
2020-07-09 10:30:00,95.42,95.44,95.41,95.43,15776.0,80.2581,80.275,80.2497,80.2665,15776.0
2020-07-09 10:35:00,95.42,95.44,95.41,95.41,20906.0,80.2581,80.275,80.2497,80.2497,20906.0
2020-07-09 10:40:00,95.41,95.43,95.4,95.41,46730.0,80.2497,80.2665,80.2413,80.2497,46730.0
2020-07-09 10:45:00,95.41,95.41,95.39,95.39,5695.0,80.2497,80.2497,80.2329,80.2329,5695.0
2020-07-09 10:50:00,95.38,95.39,95.38,95.39,17101.0,80.2245,80.2329,80.2245,80.2329,17101.0
2020-07-09 10:55:00,95.38,95.39,95.38,95.39,5064.0,80.2245,80.2329,80.2245,80.2329,5064.0
2020-07-09 11:00:00,95.38,95.4,95.37,95.37,22368.0,80.2245,80.2413,80.2161,80.2161,22368.0
2020-07-09 11:05:00,95.37,95.38,95.36,95.38,28416.0,80.2161,80.2245,80.2077,80.2245,28416.0
2020-07-09 11:10:00,95.38,95.4,95.35,95.35,13945.0,80.2245,80.2413,80.1993,80.1993,13945.0
2020-07-09 11:15:00,95.36,95.37,95.31,95.31,54698.0,80.2077,80.2161,80.1656,80.1656,54698.0
2020-07-09 11:20:00,95.31,95.34,95.3,95.33,33482.0,80.1656,80.1908,80.1572,80.1824,33482.0
2020-07-09 11:25:00,95.34,95.35,95.32,95.34,173476.0,80.1908,80.1993,80.174,80.1908,173476.0
2020-07-09 11:30:00,95.34,95.37,95.33,95.37,82216.0,80.1908,80.2161,80.1824,80.2161,82216.0
2020-07-09 11:35:00,95.37,95.4,95.36,95.4,104756.0,80.2161,80.2413,80.2077,80.2413,104756.0
2020-07-09 11:40:00,95.41,95.41,95.36,95.4,20992.0,80.2497,80.2497,80.2077,80.2413,20992.0
2020-07-09 11:45:00,95.4,95.42,95.39,95.42,24765.0,80.2413,80.2581,80.2329,80.2581,24765.0
2020-07-09 11:50:00,95.42,95.43,95.41,95.42,76244.0,80.2581,80.2665,80.2497,80.2581,76244.0
2020-07-09 11:55:00,95.43,95.43,95.4,95.41,16613.0,80.2665,80.2665,80.2413,80.2497,16613.0
2020-07-09 12:00:00,95.4,95.43,95.4,95.41,60299.0,80.2413,80.2665,80.2413,80.2497,60299.0
2020-07-09 12:05:00,95.41,95.42,95.4,95.41,7045.0,80.2497,80.2581,80.2413,80.2497,7045.0
2020-07-09 12:10:00,95.41,95.42,95.4,95.42,28392.0,80.2497,80.2581,80.2413,80.2581,28392.0
2020-07-09 12:15:00,95.42,95.42,95.41,95.42,26890.0,80.2581,80.2581,80.2497,80.2581,26890.0
2020-07-09 12:20:00,95.42,95.42,95.41,95.42,48386.0,80.2581,80.2581,80.2497,80.2581,48386.0
2020-07-09 12:25:00,95.41,95.42,95.41,95.42,19062.0,80.2497,80.2581,80.2497,80.2581,19062.0
2020-07-09 12:30:00,95.42,95.42,95.41,95.42,6616.0,80.2581,80.2581,80.2497,80.2581,6616.0
2020-07-09 12:35:00,95.42,95.46,95.41,95.45,14764.0,80.2581,80.2918,80.2497,80.2834,14764.0
2020-07-09 12:40:00,95.45,95.46,95.44,95.44,7918.0,80.2834,80.2918,80.275,80.275,7918.0
2020-07-09 12:45:00,95.45,95.46,95.44,95.44,16938.0,80.2834,80.2918,80.275,80.275,16938.0
2020-07-09 12:50:00,95.45,95.46,95.43,95.43,10962.0,80.2834,80.2918,80.2665,80.2665,10962.0
2020-07-09 12:55:00,95.43,95.43,95.41,95.41,14440.0,80.2665,80.2665,80.2497,80.2497,14440.0
2020-07-09 13:00:00,95.42,95.51,95.41,95.47,28843.0,80.2581,80.3338,80.2497,80.3002,28843.0
2020-07-09 13:05:00,95.48,95.48,95.46,95.48,21407.0,80.3086,80.3086,80.2918,80.3086,21407.0
2020-07-09 13:10:00,95.49,95.5,95.48,95.48,9938.0,80.317,80.3254,80.3086,80.3086,9938.0
2020-07-09 13:15:00,95.48,95.49,95.45,95.45,14779.0,80.3086,80.317,80.2834,80.2834,14779.0
2020-07-09 13:20:00,95.45,95.5,95.45,95.49,15748.0,80.2834,80.3254,80.2834,80.317,15748.0
2020-07-09 13:25:00,95.5,95.51,95.49,95.49,8070.0,80.3254,80.3338,80.317,80.317,8070.0
2020-07-09 13:30:00,95.49,95.49,95.48,95.48,4478.0,80.317,80.317,80.3086,80.3086,4478.0
2020-07-09 13:35:00,95.48,95.5,95.48,95.5,10369.0,80.3086,80.3254,80.3086,80.3254,10369.0
2020-07-09 13:40:00,95.5,95.52,95.49,95.49,10916.0,80.3254,80.3422,80.317,80.317,10916.0
2020-07-09 13:45:00,95.49,95.5,95.47,95.48,10373.0,80.317,80.3254,80.3002,80.3086,10373.0
2020-07-09 13:50:00,95.48,95.52,95.47,95.51,13904.0,80.3086,80.3422,80.3002,80.3338,13904.0
2020-07-09 13:55:00,95.5,95.54,95.5,95.52,8717.0,80.3254,80.3591,80.3254,80.3422,8717.0
2020-07-09 14:00:00,95.53,95.54,95.51,95.53,32538.0,80.3507,80.3591,80.3338,80.3507,32538.0
2020-07-09 14:05:00,95.52,95.53,95.5,95.51,17362.0,80.3422,80.3507,80.3254,80.3338,17362.0
2020-07-09 14:10:00,95.5,95.51,95.47,95.51,16815.0,80.3254,80.3338,80.3002,80.3338,16815.0
2020-07-09 14:15:00,95.51,95.53,95.5,95.52,14981.0,80.3338,80.3507,80.3254,80.3422,14981.0
2020-07-09 14:20:00,95.53,95.53,95.51,95.53,57887.0,80.3507,80.3507,80.3338,80.3507,57887.0
2020-07-09 14:25:00,95.53,95.54,95.5,95.53,47624.0,80.3507,80.3591,80.3254,80.3507,47624.0
2020-07-09 14:30:00,95.53,95.54,95.52,95.54,34287.0,80.3507,80.3591,80.3422,80.3591,34287.0
2020-07-09 14:35:00,95.53,95.54,95.5,95.52,10013.0,80.3507,80.3591,80.3254,80.3422,10013.0
2020-07-09 14:40:00,95.51,95.54,95.51,95.51,7405.0,80.3338,80.3591,80.3338,80.3338,7405.0
2020-07-09 14:45:00,95.51,95.52,95.5,95.51,22702.0,80.3338,80.3422,80.3254,80.3338,22702.0
2020-07-09 14:50:00,95.52,95.56,95.51,95.55,89508.0,80.3422,80.3759,80.3338,80.3675,89508.0
2020-07-09 14:55:00,95.55,95.58,95.55,95.56,11359.0,80.3675,80.3927,80.3675,80.3759,11359.0
2020-07-09 15:00:00,95.56,95.58,95.56,95.56,50337.0,80.3759,80.3927,80.3759,80.3759,50337.0
2020-07-09 15:05:00,95.56,95.57,95.54,95.55,11785.0,80.3759,80.3843,80.3591,80.3675,11785.0
2020-07-09 15:10:00,95.55,95.57,95.54,95.56,42057.0,80.3675,80.3843,80.3591,80.3759,42057.0
2020-07-09 15:15:00,95.57,95.58,95.55,95.56,40233.0,80.3843,80.3927,80.3675,80.3759,40233.0
2020-07-09 15:20:00,95.56,95.56,95.53,95.55,25061.0,80.3759,80.3759,80.3507,80.3675,25061.0
2020-07-09 15:25:00,95.56,95.56,95.54,95.55,14874.0,80.3759,80.3759,80.3591,80.3675,14874.0
2020-07-09 15:30:00,95.54,95.55,95.53,95.54,53117.0,80.3591,80.3675,80.3507,80.3591,53117.0
2020-07-09 15:35:00,95.54,95.54,95.49,95.49,37297.0,80.3591,80.3591,80.317,80.317,37297.0
2020-07-09 15:40:00,95.49,95.51,95.49,95.51,21453.0,80.317,80.3338,80.317,80.3338,21453.0
2020-07-09 15:45:00,95.51,95.51,95.49,95.5,51086.0,80.3338,80.3338,80.317,80.3254,51086.0
2020-07-09 15:50:00,95.49,95.5,95.47,95.48,41417.0,80.317,80.3254,80.3002,80.3086,41417.0
2020-07-09 15:55:00,95.48,95.52,95.46,95.52,76258.0,80.3086,80.3422,80.2918,80.3422,76258.0
2020-07-10 09:30:00,95.59,95.64,95.56,95.57,15195.0,80.4011,80.4432,80.3759,80.3843,15195.0
2020-07-10 09:35:00,95.57,95.6,95.56,95.59,43856.0,80.3843,80.4095,80.3759,80.4011,43856.0
2020-07-10 09:40:00,95.58,95.59,95.56,95.57,19444.0,80.3927,80.4011,80.3759,80.3843,19444.0
2020-07-10 09:45:00,95.57,95.59,95.55,95.56,102232.0,80.3843,80.4011,80.3675,80.3759,102232.0
2020-07-10 09:50:00,95.56,95.56,95.51,95.52,8279.0,80.3759,80.3759,80.3338,80.3422,8279.0
2020-07-10 09:55:00,95.52,95.55,95.51,95.55,8188.0,80.3422,80.3675,80.3338,80.3675,8188.0
2020-07-10 10:00:00,95.54,95.54,95.49,95.49,16411.0,80.3591,80.3591,80.317,80.317,16411.0
2020-07-10 10:05:00,95.5,95.5,95.49,95.5,8148.0,80.3254,80.3254,80.317,80.3254,8148.0
2020-07-10 10:10:00,95.5,95.51,95.49,95.5,22741.0,80.3254,80.3338,80.317,80.3254,22741.0
2020-07-10 10:15:00,95.5,95.51,95.48,95.51,17612.0,80.3254,80.3338,80.3086,80.3338,17612.0
2020-07-10 10:20:00,95.5,95.52,95.49,95.51,5576.0,80.3254,80.3422,80.317,80.3338,5576.0
2020-07-10 10:25:00,95.51,95.52,95.48,95.49,20678.0,80.3338,80.3422,80.3086,80.317,20678.0
2020-07-10 10:30:00,95.5,95.5,95.48,95.48,18954.0,80.3254,80.3254,80.3086,80.3086,18954.0
2020-07-10 10:35:00,95.48,95.5,95.47,95.47,13186.0,80.3086,80.3254,80.3002,80.3002,13186.0
2020-07-10 10:40:00,95.47,95.5,95.47,95.5,13579.0,80.3002,80.3254,80.3002,80.3254,13579.0
2020-07-10 10:45:00,95.49,95.5,95.48,95.48,18550.0,80.317,80.3254,80.3086,80.3086,18550.0
2020-07-10 10:50:00,95.48,95.49,95.45,95.45,10116.0,80.3086,80.317,80.2834,80.2834,10116.0
2020-07-10 10:55:00,95.45,95.48,95.45,95.48,50133.0,80.2834,80.3086,80.2834,80.3086,50133.0
2020-07-10 11:00:00,95.48,95.48,95.45,95.45,8485.0,80.3086,80.3086,80.2834,80.2834,8485.0
2020-07-10 11:05:00,95.45,95.49,95.45,95.48,7809.0,80.2834,80.317,80.2834,80.3086,7809.0
2020-07-10 11:10:00,95.49,95.49,95.47,95.48,23458.0,80.317,80.317,80.3002,80.3086,23458.0
2020-07-10 11:15:00,95.48,95.49,95.47,95.48,37646.0,80.3086,80.317,80.3002,80.3086,37646.0
2020-07-10 11:20:00,95.48,95.48,95.46,95.46,12396.0,80.3086,80.3086,80.2918,80.2918,12396.0
2020-07-10 11:25:00,95.46,95.47,95.46,95.46,4922.0,80.2918,80.3002,80.2918,80.2918,4922.0
2020-07-10 11:30:00,95.47,95.47,95.45,95.45,6906.0,80.3002,80.3002,80.2834,80.2834,6906.0
2020-07-10 11:35:00,95.45,95.47,95.45,95.46,20862.0,80.2834,80.3002,80.2834,80.2918,20862.0
2020-07-10 11:40:00,95.45,95.47,95.44,95.46,11790.0,80.2834,80.3002,80.275,80.2918,11790.0
2020-07-10 11:45:00,95.47,95.47,95.45,95.45,34721.0,80.3002,80.3002,80.2834,80.2834,34721.0
2020-07-10 11:50:00,95.45,95.46,95.45,95.46,31077.0,80.2834,80.2918,80.2834,80.2918,31077.0
2020-07-10 11:55:00,95.46,95.47,95.45,95.47,14791.0,80.2918,80.3002,80.2834,80.3002,14791.0
2020-07-10 12:00:00,95.46,95.46,95.45,95.46,44852.0,80.2918,80.2918,80.2834,80.2918,44852.0
2020-07-10 12:05:00,95.46,95.46,95.45,95.45,4760.0,80.2918,80.2918,80.2834,80.2834,4760.0
2020-07-10 12:10:00,95.45,95.47,95.43,95.47,16285.0,80.2834,80.3002,80.2665,80.3002,16285.0
2020-07-10 12:15:00,95.46,95.47,95.42,95.43,47329.0,80.2918,80.3002,80.2581,80.2665,47329.0
2020-07-10 12:20:00,95.43,95.44,95.43,95.44,3351.0,80.2665,80.275,80.2665,80.275,3351.0
2020-07-10 12:25:00,95.44,95.45,95.43,95.45,8549.0,80.275,80.2834,80.2665,80.2834,8549.0
2020-07-10 12:30:00,95.45,95.45,95.44,95.44,3501.0,80.2834,80.2834,80.275,80.275,3501.0
2020-07-10 12:35:00,95.45,95.45,95.42,95.43,60624.0,80.2834,80.2834,80.2581,80.2665,60624.0
2020-07-10 12:40:00,95.43,95.44,95.42,95.43,15357.0,80.2665,80.275,80.2581,80.2665,15357.0
2020-07-10 12:45:00,95.43,95.43,95.4,95.42,24928.0,80.2665,80.2665,80.2413,80.2581,24928.0
2020-07-10 12:50:00,95.42,95.43,95.41,95.42,13915.0,80.2581,80.2665,80.2497,80.2581,13915.0
2020-07-10 12:55:00,95.42,95.42,95.41,95.41,12649.0,80.2581,80.2581,80.2497,80.2497,12649.0
2020-07-10 13:00:00,95.42,95.42,95.41,95.42,6627.0,80.2581,80.2581,80.2497,80.2581,6627.0
2020-07-10 13:05:00,95.42,95.43,95.41,95.42,13884.0,80.2581,80.2665,80.2497,80.2581,13884.0
2020-07-10 13:10:00,95.43,95.43,95.42,95.42,5772.0,80.2665,80.2665,80.2581,80.2581,5772.0
2020-07-10 13:15:00,95.43,95.43,95.42,95.42,12018.0,80.2665,80.2665,80.2581,80.2581,12018.0
2020-07-10 13:20:00,95.43,95.43,95.4,95.41,9947.0,80.2665,80.2665,80.2413,80.2497,9947.0
2020-07-10 13:25:00,95.4,95.43,95.4,95.42,9942.0,80.2413,80.2665,80.2413,80.2581,9942.0
2020-07-10 13:30:00,95.42,95.43,95.42,95.43,5407.0,80.2581,80.2665,80.2581,80.2665,5407.0
2020-07-10 13:35:00,95.43,95.44,95.42,95.43,17124.0,80.2665,80.275,80.2581,80.2665,17124.0
2020-07-10 13:40:00,95.44,95.44,95.43,95.44,7070.0,80.275,80.275,80.2665,80.275,7070.0
2020-07-10 13:45:00,95.44,95.44,95.43,95.43,20708.0,80.275,80.275,80.2665,80.2665,20708.0
2020-07-10 13:50:00,95.44,95.44,95.43,95.43,15967.0,80.275,80.275,80.2665,80.2665,15967.0
2020-07-10 13:55:00,95.44,95.44,95.42,95.43,22197.0,80.275,80.275,80.2581,80.2665,22197.0
2020-07-10 14:00:00,95.42,95.43,95.42,95.42,19148.0,80.2581,80.2665,80.2581,80.2581,19148.0
2020-07-10 14:05:00,95.42,95.43,95.42,95.42,10622.0,80.2581,80.2665,80.2581,80.2581,10622.0
2020-07-10 14:10:00,95.43,95.43,95.42,95.43,8298.0,80.2665,80.2665,80.2581,80.2665,8298.0
2020-07-10 14:15:00,95.42,95.43,95.38,95.4,20502.0,80.2581,80.2665,80.2245,80.2413,20502.0
2020-07-10 14:20:00,95.4,95.4,95.36,95.37,21813.0,80.2413,80.2413,80.2077,80.2161,21813.0
2020-07-10 14:25:00,95.37,95.39,95.37,95.38,17866.0,80.2161,80.2329,80.2161,80.2245,17866.0
2020-07-10 14:30:00,95.37,95.38,95.36,95.37,10441.0,80.2161,80.2245,80.2077,80.2161,10441.0
2020-07-10 14:35:00,95.37,95.4,95.37,95.39,12984.0,80.2161,80.2413,80.2161,80.2329,12984.0
2020-07-10 14:40:00,95.38,95.39,95.38,95.39,10991.0,80.2245,80.2329,80.2245,80.2329,10991.0
2020-07-10 14:45:00,95.39,95.42,95.38,95.4,28529.0,80.2329,80.2581,80.2245,80.2413,28529.0
2020-07-10 14:50:00,95.4,95.41,95.39,95.4,13977.0,80.2413,80.2497,80.2329,80.2413,13977.0
2020-07-10 14:55:00,95.4,95.41,95.39,95.41,14529.0,80.2413,80.2497,80.2329,80.2497,14529.0
2020-07-10 15:00:00,95.41,95.43,95.41,95.42,14817.0,80.2497,80.2665,80.2497,80.2581,14817.0
2020-07-10 15:05:00,95.42,95.42,95.39,95.41,22621.0,80.2581,80.2581,80.2329,80.2497,22621.0
2020-07-10 15:10:00,95.41,95.42,95.39,95.4,32889.0,80.2497,80.2581,80.2329,80.2413,32889.0
2020-07-10 15:15:00,95.4,95.42,95.39,95.42,31274.0,80.2413,80.2581,80.2329,80.2581,31274.0
2020-07-10 15:20:00,95.42,95.42,95.41,95.42,16122.0,80.2581,80.2581,80.2497,80.2581,16122.0
2020-07-10 15:25:00,95.41,95.42,95.39,95.4,22349.0,80.2497,80.2581,80.2329,80.2413,22349.0
2020-07-10 15:30:00,95.4,95.42,95.39,95.41,60368.0,80.2413,80.2581,80.2329,80.2497,60368.0
2020-07-10 15:35:00,95.41,95.41,95.4,95.41,18660.0,80.2497,80.2497,80.2413,80.2497,18660.0
2020-07-10 15:40:00,95.41,95.43,95.4,95.43,52887.0,80.2497,80.2665,80.2413,80.2665,52887.0
2020-07-10 15:45:00,95.43,95.43,95.42,95.43,42244.0,80.2665,80.2665,80.2581,80.2665,42244.0
2020-07-10 15:50:00,95.43,95.45,95.42,95.44,16114.0,80.2665,80.2834,80.2581,80.275,16114.0
2020-07-10 15:55:00,95.44,95.45,95.42,95.43,60760.0,80.275,80.2834,80.2581,80.2665,60760.0
2020-07-13 09:30:00,95.45,95.57,95.44,95.46,37908.0,80.2834,80.3843,80.275,80.2918,37908.0
2020-07-13 09:35:00,95.46,95.51,95.46,95.51,22700.0,80.2918,80.3338,80.2918,80.3338,22700.0
2020-07-13 09:40:00,95.51,95.55,95.5,95.54,47561.0,80.3338,80.3675,80.3254,80.3591,47561.0
2020-07-13 09:45:00,95.54,95.57,95.53,95.56,22673.0,80.3591,80.3843,80.3507,80.3759,22673.0
2020-07-13 09:50:00,95.56,95.56,95.53,95.56,10995.0,80.3759,80.3759,80.3507,80.3759,10995.0
2020-07-13 09:55:00,95.55,95.57,95.52,95.53,11998.0,80.3675,80.3843,80.3422,80.3507,11998.0
2020-07-13 10:00:00,95.53,95.56,95.51,95.56,18302.0,80.3507,80.3759,80.3338,80.3759,18302.0
2020-07-13 10:05:00,95.55,95.57,95.52,95.56,29478.0,80.3675,80.3843,80.3422,80.3759,29478.0
2020-07-13 10:10:00,95.56,95.56,95.54,95.54,11580.0,80.3759,80.3759,80.3591,80.3591,11580.0
2020-07-13 10:15:00,95.54,95.55,95.52,95.52,10575.0,80.3591,80.3675,80.3422,80.3422,10575.0
2020-07-13 10:20:00,95.52,95.53,95.51,95.53,44808.0,80.3422,80.3507,80.3338,80.3507,44808.0
2020-07-13 10:25:00,95.53,95.54,95.52,95.54,21133.0,80.3507,80.3591,80.3422,80.3591,21133.0
2020-07-13 10:30:00,95.54,95.57,95.53,95.54,20759.0,80.3591,80.3843,80.3507,80.3591,20759.0
2020-07-13 10:35:00,95.53,95.54,95.53,95.53,12022.0,80.3507,80.3591,80.3507,80.3507,12022.0
2020-07-13 10:40:00,95.54,95.55,95.52,95.52,20758.0,80.3591,80.3675,80.3422,80.3422,20758.0
2020-07-13 10:45:00,95.53,95.53,95.51,95.52,6606.0,80.3507,80.3507,80.3338,80.3422,6606.0
2020-07-13 10:50:00,95.52,95.55,95.5,95.53,31239.0,80.3422,80.3675,80.3254,80.3507,31239.0
2020-07-13 10:55:00,95.53,95.54,95.52,95.54,12477.0,80.3507,80.3591,80.3422,80.3591,12477.0
2020-07-13 11:00:00,95.53,95.55,95.51,95.54,10179.0,80.3507,80.3675,80.3338,80.3591,10179.0
2020-07-13 11:05:00,95.55,95.55,95.52,95.53,9681.0,80.3675,80.3675,80.3422,80.3507,9681.0
2020-07-13 11:10:00,95.54,95.54,95.53,95.54,8223.0,80.3591,80.3591,80.3507,80.3591,8223.0
2020-07-13 11:15:00,95.54,95.54,95.52,95.53,19318.0,80.3591,80.3591,80.3422,80.3507,19318.0
2020-07-13 11:20:00,95.53,95.54,95.52,95.54,16147.0,80.3507,80.3591,80.3422,80.3591,16147.0
2020-07-13 11:25:00,95.54,95.55,95.53,95.54,13122.0,80.3591,80.3675,80.3507,80.3591,13122.0
2020-07-13 11:30:00,95.54,95.54,95.53,95.54,14387.0,80.3591,80.3591,80.3507,80.3591,14387.0
2020-07-13 11:35:00,95.54,95.54,95.53,95.54,13899.0,80.3591,80.3591,80.3507,80.3591,13899.0
2020-07-13 11:40:00,95.54,95.54,95.53,95.54,11805.0,80.3591,80.3591,80.3507,80.3591,11805.0
2020-07-13 11:45:00,95.54,95.54,95.53,95.54,81779.0,80.3591,80.3591,80.3507,80.3591,81779.0
2020-07-13 11:50:00,95.53,95.54,95.53,95.53,31532.0,80.3507,80.3591,80.3507,80.3507,31532.0
2020-07-13 11:55:00,95.54,95.56,95.53,95.54,47057.0,80.3591,80.3759,80.3507,80.3591,47057.0
2020-07-13 12:00:00,95.54,95.56,95.54,95.56,33956.0,80.3591,80.3759,80.3591,80.3759,33956.0
2020-07-13 12:05:00,95.56,95.56,95.55,95.56,12536.0,80.3759,80.3759,80.3675,80.3759,12536.0
2020-07-13 12:10:00,95.56,95.56,95.55,95.56,14109.0,80.3759,80.3759,80.3675,80.3759,14109.0
2020-07-13 12:15:00,95.55,95.56,95.54,95.54,20939.0,80.3675,80.3759,80.3591,80.3591,20939.0
2020-07-13 12:20:00,95.54,95.54,95.53,95.54,9139.0,80.3591,80.3591,80.3507,80.3591,9139.0
2020-07-13 12:25:00,95.54,95.54,95.53,95.54,10108.0,80.3591,80.3591,80.3507,80.3591,10108.0
2020-07-13 12:30:00,95.54,95.54,95.51,95.53,17070.0,80.3591,80.3591,80.3338,80.3507,17070.0
2020-07-13 12:35:00,95.53,95.54,95.52,95.54,9850.0,80.3507,80.3591,80.3422,80.3591,9850.0
2020-07-13 12:40:00,95.53,95.54,95.53,95.54,6077.0,80.3507,80.3591,80.3507,80.3591,6077.0
2020-07-13 12:45:00,95.54,95.54,95.52,95.53,14545.0,80.3591,80.3591,80.3422,80.3507,14545.0
2020-07-13 12:50:00,95.53,95.53,95.51,95.51,18700.0,80.3507,80.3507,80.3338,80.3338,18700.0
2020-07-13 12:55:00,95.52,95.52,95.51,95.52,5392.0,80.3422,80.3422,80.3338,80.3422,5392.0
2020-07-13 13:00:00,95.52,95.52,95.51,95.52,26280.0,80.3422,80.3422,80.3338,80.3422,26280.0
2020-07-13 13:05:00,95.52,95.53,95.51,95.52,15246.0,80.3422,80.3507,80.3338,80.3422,15246.0
2020-07-13 13:10:00,95.53,95.53,95.52,95.52,5588.0,80.3507,80.3507,80.3422,80.3422,5588.0
2020-07-13 13:15:00,95.52,95.54,95.52,95.53,13715.0,80.3422,80.3591,80.3422,80.3507,13715.0
2020-07-13 13:20:00,95.54,95.56,95.53,95.56,16124.0,80.3591,80.3759,80.3507,80.3759,16124.0
2020-07-13 13:25:00,95.56,95.57,95.55,95.56,7732.0,80.3759,80.3843,80.3675,80.3759,7732.0
2020-07-13 13:30:00,95.56,95.57,95.56,95.56,16480.0,80.3759,80.3843,80.3759,80.3759,16480.0
2020-07-13 13:35:00,95.56,95.57,95.56,95.57,6058.0,80.3759,80.3843,80.3759,80.3843,6058.0
2020-07-13 13:40:00,95.57,95.57,95.55,95.56,34781.0,80.3843,80.3843,80.3675,80.3759,34781.0
2020-07-13 13:45:00,95.56,95.56,95.55,95.56,8226.0,80.3759,80.3759,80.3675,80.3759,8226.0
2020-07-13 13:50:00,95.56,95.56,95.55,95.55,18429.0,80.3759,80.3759,80.3675,80.3675,18429.0
2020-07-13 13:55:00,95.55,95.56,95.55,95.56,8425.0,80.3675,80.3759,80.3675,80.3759,8425.0
2020-07-13 14:00:00,95.55,95.56,95.53,95.54,17772.0,80.3675,80.3759,80.3507,80.3591,17772.0
2020-07-13 14:05:00,95.53,95.54,95.51,95.51,17862.0,80.3507,80.3591,80.3338,80.3338,17862.0
2020-07-13 14:10:00,95.52,95.53,95.5,95.52,13200.0,80.3422,80.3507,80.3254,80.3422,13200.0
2020-07-13 14:15:00,95.52,95.52,95.5,95.5,9518.0,80.3422,80.3422,80.3254,80.3254,9518.0
2020-07-13 14:20:00,95.5,95.52,95.48,95.48,22989.0,80.3254,80.3422,80.3086,80.3086,22989.0
2020-07-13 14:25:00,95.48,95.49,95.47,95.48,17444.0,80.3086,80.317,80.3002,80.3086,17444.0
2020-07-13 14:30:00,95.49,95.49,95.45,95.46,10285.0,80.317,80.317,80.2834,80.2918,10285.0
2020-07-13 14:35:00,95.46,95.48,95.46,95.48,23983.0,80.2918,80.3086,80.2918,80.3086,23983.0
2020-07-13 14:40:00,95.48,95.48,95.47,95.47,3842.0,80.3086,80.3086,80.3002,80.3002,3842.0
2020-07-13 14:45:00,95.48,95.48,95.44,95.45,20648.0,80.3086,80.3086,80.275,80.2834,20648.0
2020-07-13 14:50:00,95.45,95.46,95.45,95.46,12681.0,80.2834,80.2918,80.2834,80.2918,12681.0
2020-07-13 14:55:00,95.45,95.46,95.45,95.45,9949.0,80.2834,80.2918,80.2834,80.2834,9949.0
2020-07-13 15:00:00,95.45,95.46,95.41,95.42,24548.0,80.2834,80.2918,80.2497,80.2581,24548.0
2020-07-13 15:05:00,95.43,95.43,95.39,95.39,10332.0,80.2665,80.2665,80.2329,80.2329,10332.0
2020-07-13 15:10:00,95.4,95.4,95.39,95.4,31035.0,80.2413,80.2413,80.2329,80.2413,31035.0
2020-07-13 15:15:00,95.4,95.4,95.37,95.38,23457.0,80.2413,80.2413,80.2161,80.2245,23457.0
2020-07-13 15:20:00,95.37,95.38,95.37,95.38,13802.0,80.2161,80.2245,80.2161,80.2245,13802.0
2020-07-13 15:25:00,95.37,95.39,95.36,95.37,52211.0,80.2161,80.2329,80.2077,80.2161,52211.0
2020-07-13 15:30:00,95.37,95.39,95.36,95.38,62117.0,80.2161,80.2329,80.2077,80.2245,62117.0
2020-07-13 15:35:00,95.38,95.39,95.37,95.38,24393.0,80.2245,80.2329,80.2161,80.2245,24393.0
2020-07-13 15:40:00,95.37,95.38,95.36,95.37,27979.0,80.2161,80.2245,80.2077,80.2161,27979.0
2020-07-13 15:45:00,95.36,95.39,95.36,95.38,85226.0,80.2077,80.2329,80.2077,80.2245,85226.0
2020-07-13 15:50:00,95.38,95.38,95.35,95.37,45142.0,80.2245,80.2245,80.1993,80.2161,45142.0
2020-07-13 15:55:00,95.37,95.38,95.35,95.37,137332.0,80.2161,80.2245,80.1993,80.2161,137332.0
2020-07-14 09:30:00,95.48,95.62,95.41,95.43,57620.0,80.3086,80.4264,80.2497,80.2665,57620.0
2020-07-14 09:35:00,95.42,95.48,95.41,95.47,159418.0,80.2581,80.3086,80.2497,80.3002,159418.0
2020-07-14 09:40:00,95.48,95.49,95.46,95.48,125986.0,80.3086,80.317,80.2918,80.3086,125986.0
2020-07-14 09:45:00,95.49,95.51,95.48,95.5,43923.0,80.317,80.3338,80.3086,80.3254,43923.0
2020-07-14 09:50:00,95.49,95.49,95.46,95.47,64045.0,80.317,80.317,80.2918,80.3002,64045.0
2020-07-14 09:55:00,95.47,95.48,95.46,95.48,101371.0,80.3002,80.3086,80.2918,80.3086,101371.0
2020-07-14 10:00:00,95.48,95.48,95.44,95.47,95106.0,80.3086,80.3086,80.275,80.3002,95106.0
2020-07-14 10:05:00,95.47,95.49,95.47,95.49,9348.0,80.3002,80.317,80.3002,80.317,9348.0
2020-07-14 10:10:00,95.49,95.51,95.48,95.49,26228.0,80.317,80.3338,80.3086,80.317,26228.0
2020-07-14 10:15:00,95.49,95.49,95.47,95.48,61183.0,80.317,80.317,80.3002,80.3086,61183.0
2020-07-14 10:20:00,95.48,95.5,95.47,95.48,53886.0,80.3086,80.3254,80.3002,80.3086,53886.0
2020-07-14 10:25:00,95.49,95.51,95.48,95.5,68300.0,80.317,80.3338,80.3086,80.3254,68300.0
2020-07-14 10:30:00,95.5,95.54,95.5,95.53,36631.0,80.3254,80.3591,80.3254,80.3507,36631.0
2020-07-14 10:35:00,95.53,95.53,95.5,95.53,30166.0,80.3507,80.3507,80.3254,80.3507,30166.0
2020-07-14 10:40:00,95.53,95.55,95.53,95.55,18235.0,80.3507,80.3675,80.3507,80.3675,18235.0
2020-07-14 10:45:00,95.55,95.55,95.54,95.55,24362.0,80.3675,80.3675,80.3591,80.3675,24362.0
2020-07-14 10:50:00,95.55,95.56,95.53,95.56,10939.0,80.3675,80.3759,80.3507,80.3759,10939.0
2020-07-14 10:55:00,95.55,95.55,95.51,95.52,9149.0,80.3675,80.3675,80.3338,80.3422,9149.0
2020-07-14 11:00:00,95.52,95.55,95.51,95.54,14195.0,80.3422,80.3675,80.3338,80.3591,14195.0
2020-07-14 11:05:00,95.55,95.56,95.52,95.56,8732.0,80.3675,80.3759,80.3422,80.3759,8732.0
2020-07-14 11:10:00,95.56,95.57,95.54,95.56,10214.0,80.3759,80.3843,80.3591,80.3759,10214.0
2020-07-14 11:15:00,95.56,95.58,95.54,95.57,30601.0,80.3759,80.3927,80.3591,80.3843,30601.0
2020-07-14 11:20:00,95.56,95.57,95.55,95.56,9715.0,80.3759,80.3843,80.3675,80.3759,9715.0
2020-07-14 11:25:00,95.57,95.57,95.55,95.55,11426.0,80.3843,80.3843,80.3675,80.3675,11426.0
2020-07-14 11:30:00,95.55,95.57,95.54,95.55,31562.0,80.3675,80.3843,80.3591,80.3675,31562.0
2020-07-14 11:35:00,95.55,95.57,95.55,95.56,6833.0,80.3675,80.3843,80.3675,80.3759,6833.0
2020-07-14 11:40:00,95.56,95.58,95.56,95.57,16210.0,80.3759,80.3927,80.3759,80.3843,16210.0
2020-07-14 11:45:00,95.57,95.58,95.56,95.58,12618.0,80.3843,80.3927,80.3759,80.3927,12618.0
2020-07-14 11:50:00,95.58,95.58,95.57,95.57,1850.0,80.3927,80.3927,80.3843,80.3843,1850.0
2020-07-14 11:55:00,95.58,95.58,95.57,95.58,6848.0,80.3927,80.3927,80.3843,80.3927,6848.0
2020-07-14 12:00:00,95.58,95.6,95.57,95.59,12991.0,80.3927,80.4095,80.3843,80.4011,12991.0
2020-07-14 12:05:00,95.59,95.6,95.59,95.59,10862.0,80.4011,80.4095,80.4011,80.4011,10862.0
2020-07-14 12:10:00,95.6,95.61,95.59,95.61,22316.0,80.4095,80.4179,80.4011,80.4179,22316.0
2020-07-14 12:15:00,95.61,95.61,95.6,95.6,21077.0,80.4179,80.4179,80.4095,80.4095,21077.0
2020-07-14 12:20:00,95.61,95.61,95.6,95.6,11355.0,80.4179,80.4179,80.4095,80.4095,11355.0
2020-07-14 12:25:00,95.61,95.61,95.6,95.61,4826.0,80.4179,80.4179,80.4095,80.4179,4826.0
2020-07-14 12:30:00,95.61,95.61,95.6,95.61,52540.0,80.4179,80.4179,80.4095,80.4179,52540.0
2020-07-14 12:35:00,95.61,95.63,95.6,95.62,13702.0,80.4179,80.4348,80.4095,80.4264,13702.0
2020-07-14 12:40:00,95.63,95.63,95.61,95.61,20382.0,80.4348,80.4348,80.4179,80.4179,20382.0
2020-07-14 12:45:00,95.62,95.62,95.61,95.61,12602.0,80.4264,80.4264,80.4179,80.4179,12602.0
2020-07-14 12:50:00,95.62,95.62,95.6,95.61,5162.0,80.4264,80.4264,80.4095,80.4179,5162.0
2020-07-14 12:55:00,95.6,95.62,95.59,95.62,6212.0,80.4095,80.4264,80.4011,80.4264,6212.0
2020-07-14 13:00:00,95.62,95.62,95.61,95.62,10518.0,80.4264,80.4264,80.4179,80.4264,10518.0
2020-07-14 13:05:00,95.62,95.62,95.61,95.62,5288.0,80.4264,80.4264,80.4179,80.4264,5288.0
2020-07-14 13:10:00,95.62,95.62,95.61,95.61,31223.0,80.4264,80.4264,80.4179,80.4179,31223.0
2020-07-14 13:15:00,95.62,95.62,95.61,95.62,19391.0,80.4264,80.4264,80.4179,80.4264,19391.0
2020-07-14 13:20:00,95.62,95.62,95.61,95.61,27212.0,80.4264,80.4264,80.4179,80.4179,27212.0
2020-07-14 13:25:00,95.62,95.62,95.61,95.62,19166.0,80.4264,80.4264,80.4179,80.4264,19166.0
2020-07-14 13:30:00,95.61,95.62,95.61,95.62,31998.0,80.4179,80.4264,80.4179,80.4264,31998.0
2020-07-14 13:35:00,95.62,95.64,95.61,95.63,25929.0,80.4264,80.4432,80.4179,80.4348,25929.0
2020-07-14 13:40:00,95.64,95.66,95.63,95.66,10770.0,80.4432,80.46,80.4348,80.46,10770.0
2020-07-14 13:45:00,95.66,95.67,95.65,95.67,12537.0,80.46,80.4684,80.4516,80.4684,12537.0
2020-07-14 13:50:00,95.67,95.68,95.66,95.68,19486.0,80.4684,80.4768,80.46,80.4768,19486.0
2020-07-14 13:55:00,95.68,95.7,95.66,95.7,38233.0,80.4768,80.4936,80.46,80.4936,38233.0
2020-07-14 14:00:00,95.69,95.71,95.69,95.7,18115.0,80.4852,80.5021,80.4852,80.4936,18115.0
2020-07-14 14:05:00,95.7,95.71,95.69,95.7,18570.0,80.4936,80.5021,80.4852,80.4936,18570.0
2020-07-14 14:10:00,95.7,95.7,95.68,95.69,12913.0,80.4936,80.4936,80.4768,80.4852,12913.0
2020-07-14 14:15:00,95.69,95.72,95.68,95.72,51512.0,80.4852,80.5105,80.4768,80.5105,51512.0
2020-07-14 14:20:00,95.72,95.74,95.71,95.72,16663.0,80.5105,80.5273,80.5021,80.5105,16663.0
2020-07-14 14:25:00,95.72,95.73,95.71,95.71,12245.0,80.5105,80.5189,80.5021,80.5021,12245.0
2020-07-14 14:30:00,95.72,95.72,95.69,95.7,9070.0,80.5105,80.5105,80.4852,80.4936,9070.0
2020-07-14 14:35:00,95.7,95.71,95.69,95.69,10161.0,80.4936,80.5021,80.4852,80.4852,10161.0
2020-07-14 14:40:00,95.69,95.71,95.69,95.7,14224.0,80.4852,80.5021,80.4852,80.4936,14224.0
2020-07-14 14:45:00,95.7,95.71,95.68,95.7,9841.0,80.4936,80.5021,80.4768,80.4936,9841.0
2020-07-14 14:50:00,95.69,95.7,95.68,95.69,8536.0,80.4852,80.4936,80.4768,80.4852,8536.0
2020-07-14 14:55:00,95.7,95.71,95.69,95.7,43954.0,80.4936,80.5021,80.4852,80.4936,43954.0
2020-07-14 15:00:00,95.71,95.71,95.67,95.68,111728.0,80.5021,80.5021,80.4684,80.4768,111728.0
2020-07-14 15:05:00,95.68,95.69,95.67,95.69,15378.0,80.4768,80.4852,80.4684,80.4852,15378.0
2020-07-14 15:10:00,95.69,95.69,95.67,95.68,15921.0,80.4852,80.4852,80.4684,80.4768,15921.0
2020-07-14 15:15:00,95.68,95.68,95.67,95.68,16112.0,80.4768,80.4768,80.4684,80.4768,16112.0
2020-07-14 15:20:00,95.68,95.7,95.67,95.69,143634.0,80.4768,80.4936,80.4684,80.4852,143634.0
2020-07-14 15:25:00,95.7,95.71,95.69,95.7,41821.0,80.4936,80.5021,80.4852,80.4936,41821.0
2020-07-14 15:30:00,95.69,95.71,95.69,95.7,50301.0,80.4852,80.5021,80.4852,80.4936,50301.0
2020-07-14 15:35:00,95.7,95.7,95.69,95.7,28348.0,80.4936,80.4936,80.4852,80.4936,28348.0
2020-07-14 15:40:00,95.69,95.7,95.69,95.7,23819.0,80.4852,80.4936,80.4852,80.4936,23819.0
2020-07-14 15:45:00,95.7,95.71,95.68,95.69,56563.0,80.4936,80.5021,80.4768,80.4852,56563.0
2020-07-14 15:50:00,95.7,95.71,95.68,95.7,55183.0,80.4936,80.5021,80.4768,80.4936,55183.0
2020-07-14 15:55:00,95.7,95.72,95.69,95.69,33690.0,80.4936,80.5105,80.4852,80.4852,33690.0
2020-07-15 09:30:00,95.63,95.7,95.62,95.7,35708.0,80.4348,80.4936,80.4264,80.4936,35708.0
2020-07-15 09:35:00,95.7,95.7,95.67,95.67,6105.0,80.4936,80.4936,80.4684,80.4684,6105.0
2020-07-15 09:40:00,95.68,95.69,95.66,95.69,18373.0,80.4768,80.4852,80.46,80.4852,18373.0
2020-07-15 09:45:00,95.68,95.71,95.67,95.71,6934.0,80.4768,80.5021,80.4684,80.5021,6934.0
2020-07-15 09:50:00,95.71,95.75,95.7,95.73,16700.0,80.5021,80.5357,80.4936,80.5189,16700.0
2020-07-15 09:55:00,95.73,95.73,95.7,95.72,7971.0,80.5189,80.5189,80.4936,80.5105,7971.0
2020-07-15 10:00:00,95.71,95.72,95.68,95.69,10975.0,80.5021,80.5105,80.4768,80.4852,10975.0
2020-07-15 10:05:00,95.69,95.69,95.67,95.67,8601.0,80.4852,80.4852,80.4684,80.4684,8601.0
2020-07-15 10:10:00,95.67,95.67,95.66,95.67,10575.0,80.4684,80.4684,80.46,80.4684,10575.0
2020-07-15 10:15:00,95.67,95.67,95.65,95.66,7276.0,80.4684,80.4684,80.4516,80.46,7276.0
2020-07-15 10:20:00,95.66,95.67,95.65,95.65,12535.0,80.46,80.4684,80.4516,80.4516,12535.0
2020-07-15 10:25:00,95.66,95.68,95.65,95.67,41095.0,80.46,80.4768,80.4516,80.4684,41095.0
2020-07-15 10:30:00,95.68,95.68,95.67,95.68,4024.0,80.4768,80.4768,80.4684,80.4768,4024.0
2020-07-15 10:35:00,95.67,95.68,95.67,95.67,5282.0,80.4684,80.4768,80.4684,80.4684,5282.0
2020-07-15 10:40:00,95.68,95.69,95.67,95.68,13773.0,80.4768,80.4852,80.4684,80.4768,13773.0
2020-07-15 10:45:00,95.68,95.69,95.66,95.67,14846.0,80.4768,80.4852,80.46,80.4684,14846.0
2020-07-15 10:50:00,95.67,95.67,95.66,95.67,8871.0,80.4684,80.4684,80.46,80.4684,8871.0
2020-07-15 10:55:00,95.67,95.67,95.65,95.66,14091.0,80.4684,80.4684,80.4516,80.46,14091.0
2020-07-15 11:00:00,95.66,95.67,95.66,95.66,6652.0,80.46,80.4684,80.46,80.46,6652.0
2020-07-15 11:05:00,95.66,95.67,95.65,95.65,18740.0,80.46,80.4684,80.4516,80.4516,18740.0
2020-07-15 11:10:00,95.65,95.69,95.65,95.69,167019.0,80.4516,80.4852,80.4516,80.4852,167019.0
2020-07-15 11:15:00,95.69,95.69,95.68,95.69,20103.0,80.4852,80.4852,80.4768,80.4852,20103.0
2020-07-15 11:20:00,95.69,95.69,95.67,95.67,27711.0,80.4852,80.4852,80.4684,80.4684,27711.0
2020-07-15 11:25:00,95.67,95.68,95.66,95.68,16397.0,80.4684,80.4768,80.46,80.4768,16397.0
2020-07-15 11:30:00,95.68,95.71,95.68,95.7,35774.0,80.4768,80.5021,80.4768,80.4936,35774.0
2020-07-15 11:35:00,95.7,95.71,95.67,95.67,14996.0,80.4936,80.5021,80.4684,80.4684,14996.0
2020-07-15 11:40:00,95.67,95.69,95.67,95.69,16633.0,80.4684,80.4852,80.4684,80.4852,16633.0
2020-07-15 11:45:00,95.68,95.69,95.68,95.68,10003.0,80.4768,80.4852,80.4768,80.4768,10003.0
2020-07-15 11:50:00,95.69,95.74,95.68,95.73,16368.0,80.4852,80.5273,80.4768,80.5189,16368.0
2020-07-15 11:55:00,95.73,95.74,95.71,95.71,13303.0,80.5189,80.5273,80.5021,80.5021,13303.0
2020-07-15 12:00:00,95.7,95.7,95.67,95.68,7191.0,80.4936,80.4936,80.4684,80.4768,7191.0
2020-07-15 12:05:00,95.68,95.68,95.67,95.68,24822.0,80.4768,80.4768,80.4684,80.4768,24822.0
2020-07-15 12:10:00,95.68,95.71,95.68,95.7,27595.0,80.4768,80.5021,80.4768,80.4936,27595.0
2020-07-15 12:15:00,95.7,95.71,95.7,95.7,11375.0,80.4936,80.5021,80.4936,80.4936,11375.0
2020-07-15 12:20:00,95.7,95.71,95.69,95.7,65993.0,80.4936,80.5021,80.4852,80.4936,65993.0
2020-07-15 12:25:00,95.7,95.72,95.69,95.72,118778.0,80.4936,80.5105,80.4852,80.5105,118778.0
2020-07-15 12:30:00,95.72,95.72,95.7,95.7,76719.0,80.5105,80.5105,80.4936,80.4936,76719.0
2020-07-15 12:35:00,95.7,95.74,95.7,95.72,48523.0,80.4936,80.5273,80.4936,80.5105,48523.0
2020-07-15 12:40:00,95.7,95.71,95.69,95.7,24148.0,80.4936,80.5021,80.4852,80.4936,24148.0
2020-07-15 12:45:00,95.7,95.71,95.7,95.7,30686.0,80.4936,80.5021,80.4936,80.4936,30686.0
2020-07-15 12:50:00,95.7,95.71,95.7,95.7,34987.0,80.4936,80.5021,80.4936,80.4936,34987.0
2020-07-15 12:55:00,95.7,95.71,95.7,95.7,52388.0,80.4936,80.5021,80.4936,80.4936,52388.0
2020-07-15 13:00:00,95.7,95.72,95.7,95.72,24999.0,80.4936,80.5105,80.4936,80.5105,24999.0
2020-07-15 13:05:00,95.72,95.72,95.71,95.71,11231.0,80.5105,80.5105,80.5021,80.5021,11231.0
2020-07-15 13:10:00,95.72,95.72,95.71,95.72,10562.0,80.5105,80.5105,80.5021,80.5105,10562.0
2020-07-15 13:15:00,95.72,95.72,95.71,95.71,14568.0,80.5105,80.5105,80.5021,80.5021,14568.0
2020-07-15 13:20:00,95.71,95.72,95.71,95.72,18899.0,80.5021,80.5105,80.5021,80.5105,18899.0
2020-07-15 13:25:00,95.71,95.72,95.71,95.72,12277.0,80.5021,80.5105,80.5021,80.5105,12277.0
2020-07-15 13:30:00,95.72,95.72,95.71,95.72,16991.0,80.5105,80.5105,80.5021,80.5105,16991.0
2020-07-15 13:35:00,95.72,95.72,95.71,95.72,5853.0,80.5105,80.5105,80.5021,80.5105,5853.0
2020-07-15 13:40:00,95.72,95.72,95.71,95.72,14558.0,80.5105,80.5105,80.5021,80.5105,14558.0
2020-07-15 13:45:00,95.71,95.72,95.71,95.72,9867.0,80.5021,80.5105,80.5021,80.5105,9867.0
2020-07-15 13:50:00,95.72,95.72,95.71,95.72,11706.0,80.5105,80.5105,80.5021,80.5105,11706.0
2020-07-15 13:55:00,95.71,95.72,95.71,95.71,8918.0,80.5021,80.5105,80.5021,80.5021,8918.0
2020-07-15 14:00:00,95.72,95.74,95.71,95.73,119478.0,80.5105,80.5273,80.5021,80.5189,119478.0
2020-07-15 14:05:00,95.74,95.74,95.73,95.74,16534.0,80.5273,80.5273,80.5189,80.5273,16534.0
2020-07-15 14:10:00,95.73,95.74,95.73,95.73,20076.0,80.5189,80.5273,80.5189,80.5189,20076.0
2020-07-15 14:15:00,95.74,95.76,95.73,95.75,47440.0,80.5273,80.5441,80.5189,80.5357,47440.0
2020-07-15 14:20:00,95.76,95.76,95.73,95.74,6999.0,80.5441,80.5441,80.5189,80.5273,6999.0
2020-07-15 14:25:00,95.73,95.77,95.73,95.76,100410.0,80.5189,80.5525,80.5189,80.5441,100410.0
2020-07-15 14:30:00,95.75,95.76,95.75,95.75,9336.0,80.5357,80.5441,80.5357,80.5357,9336.0
2020-07-15 14:35:00,95.76,95.76,95.75,95.75,65767.0,80.5441,80.5441,80.5357,80.5357,65767.0
2020-07-15 14:40:00,95.76,95.76,95.75,95.76,6127.0,80.5441,80.5441,80.5357,80.5441,6127.0
2020-07-15 14:45:00,95.76,95.76,95.75,95.75,5769.0,80.5441,80.5441,80.5357,80.5357,5769.0
2020-07-15 14:50:00,95.76,95.76,95.72,95.73,13185.0,80.5441,80.5441,80.5105,80.5189,13185.0
2020-07-15 14:55:00,95.73,95.76,95.73,95.74,7835.0,80.5189,80.5441,80.5189,80.5273,7835.0
2020-07-15 15:00:00,95.75,95.76,95.74,95.75,18715.0,80.5357,80.5441,80.5273,80.5357,18715.0
2020-07-15 15:05:00,95.75,95.76,95.73,95.75,9291.0,80.5357,80.5441,80.5189,80.5357,9291.0
2020-07-15 15:10:00,95.75,95.76,95.73,95.74,8129.0,80.5357,80.5441,80.5189,80.5273,8129.0
2020-07-15 15:15:00,95.73,95.77,95.73,95.76,16482.0,80.5189,80.5525,80.5189,80.5441,16482.0
2020-07-15 15:20:00,95.74,95.77,95.74,95.76,16017.0,80.5273,80.5525,80.5273,80.5441,16017.0
2020-07-15 15:25:00,95.76,95.77,95.73,95.77,12086.0,80.5441,80.5525,80.5189,80.5525,12086.0
2020-07-15 15:30:00,95.77,95.78,95.75,95.77,27045.0,80.5525,80.5609,80.5357,80.5525,27045.0
2020-07-15 15:35:00,95.77,95.78,95.76,95.77,29473.0,80.5525,80.5609,80.5441,80.5525,29473.0
2020-07-15 15:40:00,95.76,95.78,95.76,95.77,20629.0,80.5441,80.5609,80.5441,80.5525,20629.0
2020-07-15 15:45:00,95.76,95.79,95.76,95.78,39983.0,80.5441,80.5693,80.5441,80.5609,39983.0
2020-07-15 15:50:00,95.76,95.79,95.75,95.75,41771.0,80.5441,80.5693,80.5357,80.5357,41771.0
2020-07-15 15:55:00,95.75,95.77,95.69,95.71,143455.0,80.5357,80.5525,80.4852,80.5021,143455.0
2020-07-16 09:30:00,95.78,95.9,95.71,95.84,20106.0,80.5609,80.6619,80.5021,80.6114,20106.0
2020-07-16 09:35:00,95.85,95.87,95.83,95.87,46001.0,80.6198,80.6366,80.603,80.6366,46001.0
2020-07-16 09:40:00,95.87,95.87,95.86,95.87,10904.0,80.6366,80.6366,80.6282,80.6366,10904.0
2020-07-16 09:45:00,95.87,95.87,95.83,95.84,69294.0,80.6366,80.6366,80.603,80.6114,69294.0
2020-07-16 09:50:00,95.84,95.85,95.82,95.83,127196.0,80.6114,80.6198,80.5946,80.603,127196.0
2020-07-16 09:55:00,95.83,95.83,95.81,95.82,16957.0,80.603,80.603,80.5862,80.5946,16957.0
2020-07-16 10:00:00,95.82,95.83,95.8,95.83,24602.0,80.5946,80.603,80.5778,80.603,24602.0
2020-07-16 10:05:00,95.83,95.84,95.81,95.81,24210.0,80.603,80.6114,80.5862,80.5862,24210.0
2020-07-16 10:10:00,95.81,95.82,95.81,95.82,21363.0,80.5862,80.5946,80.5862,80.5946,21363.0
2020-07-16 10:15:00,95.82,95.83,95.81,95.83,45518.0,80.5946,80.603,80.5862,80.603,45518.0
2020-07-16 10:20:00,95.82,95.86,95.82,95.85,29817.0,80.5946,80.6282,80.5946,80.6198,29817.0
2020-07-16 10:25:00,95.85,95.86,95.83,95.83,73915.0,80.6198,80.6282,80.603,80.603,73915.0
2020-07-16 10:30:00,95.84,95.88,95.83,95.87,101929.0,80.6114,80.645,80.603,80.6366,101929.0
2020-07-16 10:35:00,95.87,95.88,95.86,95.87,18386.0,80.6366,80.645,80.6282,80.6366,18386.0
2020-07-16 10:40:00,95.87,95.87,95.86,95.87,32170.0,80.6366,80.6366,80.6282,80.6366,32170.0
2020-07-16 10:45:00,95.87,95.89,95.86,95.89,16184.0,80.6366,80.6535,80.6282,80.6535,16184.0
2020-07-16 10:50:00,95.89,95.89,95.88,95.89,34667.0,80.6535,80.6535,80.645,80.6535,34667.0
2020-07-16 10:55:00,95.89,95.89,95.87,95.88,11980.0,80.6535,80.6535,80.6366,80.645,11980.0
2020-07-16 11:00:00,95.88,95.89,95.86,95.88,42105.0,80.645,80.6535,80.6282,80.645,42105.0
2020-07-16 11:05:00,95.88,95.89,95.87,95.89,49302.0,80.645,80.6535,80.6366,80.6535,49302.0
2020-07-16 11:10:00,95.89,95.9,95.88,95.89,117730.0,80.6535,80.6619,80.645,80.6535,117730.0
2020-07-16 11:15:00,95.89,95.89,95.87,95.88,71156.0,80.6535,80.6535,80.6366,80.645,71156.0
2020-07-16 11:20:00,95.88,95.88,95.87,95.88,62765.0,80.645,80.645,80.6366,80.645,62765.0
2020-07-16 11:25:00,95.87,95.88,95.85,95.87,15851.0,80.6366,80.645,80.6198,80.6366,15851.0
2020-07-16 11:30:00,95.88,95.89,95.87,95.88,18256.0,80.645,80.6535,80.6366,80.645,18256.0
2020-07-16 11:35:00,95.88,95.9,95.87,95.89,26937.0,80.645,80.6619,80.6366,80.6535,26937.0
2020-07-16 11:40:00,95.89,95.89,95.88,95.89,58598.0,80.6535,80.6535,80.645,80.6535,58598.0
2020-07-16 11:45:00,95.89,95.89,95.87,95.89,74808.0,80.6535,80.6535,80.6366,80.6535,74808.0
2020-07-16 11:50:00,95.89,95.89,95.88,95.88,10397.0,80.6535,80.6535,80.645,80.645,10397.0
2020-07-16 11:55:00,95.89,95.89,95.88,95.89,7643.0,80.6535,80.6535,80.645,80.6535,7643.0
2020-07-16 12:00:00,95.89,95.89,95.88,95.89,9278.0,80.6535,80.6535,80.645,80.6535,9278.0
2020-07-16 12:05:00,95.89,95.89,95.88,95.89,9570.0,80.6535,80.6535,80.645,80.6535,9570.0
2020-07-16 12:10:00,95.89,95.89,95.88,95.89,58657.0,80.6535,80.6535,80.645,80.6535,58657.0
2020-07-16 12:15:00,95.88,95.89,95.88,95.89,135591.0,80.645,80.6535,80.645,80.6535,135591.0
2020-07-16 12:20:00,95.89,95.89,95.87,95.88,42814.0,80.6535,80.6535,80.6366,80.645,42814.0
2020-07-16 12:25:00,95.87,95.88,95.87,95.88,15869.0,80.6366,80.645,80.6366,80.645,15869.0
2020-07-16 12:30:00,95.88,95.88,95.87,95.87,5270.0,80.645,80.645,80.6366,80.6366,5270.0
2020-07-16 12:35:00,95.87,95.88,95.87,95.88,57203.0,80.6366,80.645,80.6366,80.645,57203.0
2020-07-16 12:40:00,95.88,95.88,95.87,95.88,13329.0,80.645,80.645,80.6366,80.645,13329.0
2020-07-16 12:45:00,95.88,95.88,95.86,95.87,9028.0,80.645,80.645,80.6282,80.6366,9028.0
2020-07-16 12:50:00,95.87,95.87,95.86,95.87,5702.0,80.6366,80.6366,80.6282,80.6366,5702.0
2020-07-16 12:55:00,95.87,95.89,95.86,95.89,92029.0,80.6366,80.6535,80.6282,80.6535,92029.0
2020-07-16 13:00:00,95.89,95.89,95.88,95.89,34470.0,80.6535,80.6535,80.645,80.6535,34470.0
2020-07-16 13:05:00,95.89,95.89,95.88,95.89,19860.0,80.6535,80.6535,80.645,80.6535,19860.0
2020-07-16 13:10:00,95.89,95.9,95.88,95.9,34395.0,80.6535,80.6619,80.645,80.6619,34395.0
2020-07-16 13:15:00,95.9,95.92,95.89,95.92,56366.0,80.6619,80.6787,80.6535,80.6787,56366.0
2020-07-16 13:20:00,95.92,95.94,95.91,95.94,25433.0,80.6787,80.6955,80.6703,80.6955,25433.0
2020-07-16 13:25:00,95.94,95.95,95.93,95.95,28903.0,80.6955,80.7039,80.6871,80.7039,28903.0
2020-07-16 13:30:00,95.95,95.97,95.94,95.97,67118.0,80.7039,80.7207,80.6955,80.7207,67118.0
2020-07-16 13:35:00,95.97,95.97,95.95,95.95,59344.0,80.7207,80.7207,80.7039,80.7039,59344.0
2020-07-16 13:40:00,95.96,95.96,95.95,95.95,25501.0,80.7123,80.7123,80.7039,80.7039,25501.0
2020-07-16 13:45:00,95.95,95.96,95.95,95.95,12157.0,80.7039,80.7123,80.7039,80.7039,12157.0
2020-07-16 13:50:00,95.95,95.96,95.92,95.93,35890.0,80.7039,80.7123,80.6787,80.6871,35890.0
2020-07-16 13:55:00,95.93,95.93,95.91,95.92,12721.0,80.6871,80.6871,80.6703,80.6787,12721.0
2020-07-16 14:00:00,95.92,95.92,95.91,95.92,16714.0,80.6787,80.6787,80.6703,80.6787,16714.0
2020-07-16 14:05:00,95.92,95.92,95.91,95.92,13146.0,80.6787,80.6787,80.6703,80.6787,13146.0
2020-07-16 14:10:00,95.92,95.92,95.91,95.92,14245.0,80.6787,80.6787,80.6703,80.6787,14245.0
2020-07-16 14:15:00,95.92,95.92,95.91,95.92,19066.0,80.6787,80.6787,80.6703,80.6787,19066.0
2020-07-16 14:20:00,95.91,95.92,95.91,95.92,19172.0,80.6703,80.6787,80.6703,80.6787,19172.0
2020-07-16 14:25:00,95.92,95.92,95.91,95.92,13058.0,80.6787,80.6787,80.6703,80.6787,13058.0
2020-07-16 14:30:00,95.92,95.93,95.91,95.93,32389.0,80.6787,80.6871,80.6703,80.6871,32389.0
2020-07-16 14:35:00,95.93,95.94,95.93,95.94,15451.0,80.6871,80.6955,80.6871,80.6955,15451.0
2020-07-16 14:40:00,95.94,95.94,95.93,95.94,13821.0,80.6955,80.6955,80.6871,80.6955,13821.0
2020-07-16 14:45:00,95.94,95.94,95.93,95.94,12090.0,80.6955,80.6955,80.6871,80.6955,12090.0
2020-07-16 14:50:00,95.94,95.94,95.92,95.92,22293.0,80.6955,80.6955,80.6787,80.6787,22293.0
2020-07-16 14:55:00,95.93,95.93,95.91,95.92,119296.0,80.6871,80.6871,80.6703,80.6787,119296.0
2020-07-16 15:00:00,95.92,95.92,95.91,95.92,17652.0,80.6787,80.6787,80.6703,80.6787,17652.0
2020-07-16 15:05:00,95.92,95.92,95.91,95.92,14320.0,80.6787,80.6787,80.6703,80.6787,14320.0
2020-07-16 15:10:00,95.92,95.92,95.89,95.9,31774.0,80.6787,80.6787,80.6535,80.6619,31774.0
2020-07-16 15:15:00,95.89,95.9,95.89,95.9,20270.0,80.6535,80.6619,80.6535,80.6619,20270.0
2020-07-16 15:20:00,95.9,95.91,95.89,95.91,24660.0,80.6619,80.6703,80.6535,80.6703,24660.0
2020-07-16 15:25:00,95.91,95.91,95.89,95.89,44442.0,80.6703,80.6703,80.6535,80.6535,44442.0
2020-07-16 15:30:00,95.9,95.92,95.88,95.92,66279.0,80.6619,80.6787,80.645,80.6787,66279.0
2020-07-16 15:35:00,95.91,95.94,95.9,95.93,74092.0,80.6703,80.6955,80.6619,80.6871,74092.0
2020-07-16 15:40:00,95.93,95.93,95.9,95.91,30670.0,80.6871,80.6871,80.6619,80.6703,30670.0
2020-07-16 15:45:00,95.9,95.91,95.88,95.89,38067.0,80.6619,80.6703,80.645,80.6535,38067.0
2020-07-16 15:50:00,95.89,95.89,95.86,95.87,66499.0,80.6535,80.6535,80.6282,80.6366,66499.0
2020-07-16 15:55:00,95.87,95.97,95.86,95.95,314459.0,80.6366,80.7207,80.6282,80.7039,314459.0
2020-07-17 09:30:00,95.98,96.03,95.98,96.0,37083.0,80.7292,80.7712,80.7292,80.746,37083.0
2020-07-17 09:35:00,96.01,96.02,96.0,96.0,9589.0,80.7544,80.7628,80.746,80.746,9589.0
2020-07-17 09:40:00,96.01,96.03,95.99,96.0,6648.0,80.7544,80.7712,80.7376,80.746,6648.0
2020-07-17 09:45:00,96.0,96.0,95.99,96.0,2222.0,80.746,80.746,80.7376,80.746,2222.0
2020-07-17 09:50:00,95.99,95.99,95.96,95.97,8258.0,80.7376,80.7376,80.7123,80.7207,8258.0
2020-07-17 09:55:00,95.97,95.98,95.96,95.98,11014.0,80.7207,80.7292,80.7123,80.7292,11014.0
2020-07-17 10:00:00,95.98,95.98,95.95,95.97,15113.0,80.7292,80.7292,80.7039,80.7207,15113.0
2020-07-17 10:05:00,95.98,95.98,95.95,95.95,5205.0,80.7292,80.7292,80.7039,80.7039,5205.0
2020-07-17 10:10:00,95.95,95.97,95.94,95.97,4999.0,80.7039,80.7207,80.6955,80.7207,4999.0
2020-07-17 10:15:00,95.97,95.98,95.95,95.96,85523.0,80.7207,80.7292,80.7039,80.7123,85523.0
2020-07-17 10:20:00,95.96,95.98,95.96,95.98,2220.0,80.7123,80.7292,80.7123,80.7292,2220.0
2020-07-17 10:25:00,95.98,95.98,95.94,95.95,23030.0,80.7292,80.7292,80.6955,80.7039,23030.0
2020-07-17 10:30:00,95.95,95.97,95.94,95.97,9362.0,80.7039,80.7207,80.6955,80.7207,9362.0
2020-07-17 10:35:00,95.96,96.0,95.96,96.0,5803.0,80.7123,80.746,80.7123,80.746,5803.0
2020-07-17 10:40:00,96.01,96.03,96.0,96.02,11100.0,80.7544,80.7712,80.746,80.7628,11100.0
2020-07-17 10:45:00,96.02,96.05,96.02,96.05,17313.0,80.7628,80.788,80.7628,80.788,17313.0
2020-07-17 10:50:00,96.05,96.05,96.04,96.04,25973.0,80.788,80.788,80.7796,80.7796,25973.0
2020-07-17 10:55:00,96.04,96.05,96.04,96.05,5863.0,80.7796,80.788,80.7796,80.788,5863.0
2020-07-17 11:00:00,96.05,96.06,96.03,96.05,10039.0,80.788,80.7964,80.7712,80.788,10039.0
2020-07-17 11:05:00,96.04,96.05,96.04,96.04,13255.0,80.7796,80.788,80.7796,80.7796,13255.0
2020-07-17 11:10:00,96.05,96.05,96.04,96.05,4881.0,80.788,80.788,80.7796,80.788,4881.0
2020-07-17 11:15:00,96.05,96.06,96.04,96.06,18027.0,80.788,80.7964,80.7796,80.7964,18027.0
2020-07-17 11:20:00,96.06,96.06,96.03,96.05,12346.0,80.7964,80.7964,80.7712,80.788,12346.0
2020-07-17 11:25:00,96.04,96.05,96.04,96.05,10680.0,80.7796,80.788,80.7796,80.788,10680.0
2020-07-17 11:30:00,96.05,96.05,96.03,96.04,13639.0,80.788,80.788,80.7712,80.7796,13639.0
2020-07-17 11:35:00,96.03,96.04,96.02,96.03,20723.0,80.7712,80.7796,80.7628,80.7712,20723.0
2020-07-17 11:40:00,96.03,96.03,96.02,96.03,37749.0,80.7712,80.7712,80.7628,80.7712,37749.0
2020-07-17 11:45:00,96.03,96.03,96.01,96.02,19620.0,80.7712,80.7712,80.7544,80.7628,19620.0
2020-07-17 11:50:00,96.02,96.03,96.02,96.03,9879.0,80.7628,80.7712,80.7628,80.7712,9879.0
2020-07-17 11:55:00,96.03,96.03,95.97,95.98,13653.0,80.7712,80.7712,80.7207,80.7292,13653.0
2020-07-17 12:00:00,95.98,95.99,95.97,95.98,38327.0,80.7292,80.7376,80.7207,80.7292,38327.0
2020-07-17 12:05:00,95.98,95.98,95.97,95.98,6934.0,80.7292,80.7292,80.7207,80.7292,6934.0
2020-07-17 12:10:00,95.97,95.98,95.97,95.98,11305.0,80.7207,80.7292,80.7207,80.7292,11305.0
2020-07-17 12:15:00,95.97,95.98,95.97,95.98,18242.0,80.7207,80.7292,80.7207,80.7292,18242.0
2020-07-17 12:20:00,95.98,95.99,95.97,95.98,8162.0,80.7292,80.7376,80.7207,80.7292,8162.0
2020-07-17 12:25:00,95.99,96.0,95.98,96.0,35059.0,80.7376,80.746,80.7292,80.746,35059.0
2020-07-17 12:30:00,96.0,96.01,95.99,96.0,46036.0,80.746,80.7544,80.7376,80.746,46036.0
2020-07-17 12:35:00,96.0,96.0,95.99,96.0,141508.0,80.746,80.746,80.7376,80.746,141508.0
2020-07-17 12:40:00,96.0,96.0,95.99,96.0,122026.0,80.746,80.746,80.7376,80.746,122026.0
2020-07-17 12:45:00,96.0,96.0,95.99,95.99,7307.0,80.746,80.746,80.7376,80.7376,7307.0
2020-07-17 12:50:00,96.0,96.01,95.99,96.0,14905.0,80.746,80.7544,80.7376,80.746,14905.0
2020-07-17 12:55:00,96.0,96.0,95.98,95.99,8696.0,80.746,80.746,80.7292,80.7376,8696.0
2020-07-17 13:00:00,95.98,95.99,95.98,95.99,6025.0,80.7292,80.7376,80.7292,80.7376,6025.0
2020-07-17 13:05:00,95.99,96.0,95.99,96.0,9582.0,80.7376,80.746,80.7376,80.746,9582.0
2020-07-17 13:10:00,96.0,96.0,95.99,96.0,3898.0,80.746,80.746,80.7376,80.746,3898.0
2020-07-17 13:15:00,96.0,96.0,95.99,96.0,8408.0,80.746,80.746,80.7376,80.746,8408.0
2020-07-17 13:20:00,96.0,96.01,95.99,96.01,15106.0,80.746,80.7544,80.7376,80.7544,15106.0
2020-07-17 13:25:00,96.01,96.01,96.0,96.01,3671.0,80.7544,80.7544,80.746,80.7544,3671.0
2020-07-17 13:30:00,96.01,96.01,96.0,96.01,88271.0,80.7544,80.7544,80.746,80.7544,88271.0
2020-07-17 13:35:00,96.01,96.01,96.0,96.01,6372.0,80.7544,80.7544,80.746,80.7544,6372.0
2020-07-17 13:40:00,96.01,96.01,96.0,96.01,3150.0,80.7544,80.7544,80.746,80.7544,3150.0
2020-07-17 13:45:00,96.0,96.01,96.0,96.01,4640.0,80.746,80.7544,80.746,80.7544,4640.0
2020-07-17 13:50:00,96.01,96.01,95.99,96.0,9401.0,80.7544,80.7544,80.7376,80.746,9401.0
2020-07-17 13:55:00,96.0,96.0,95.99,96.0,5394.0,80.746,80.746,80.7376,80.746,5394.0
2020-07-17 14:00:00,96.0,96.0,95.99,96.0,7814.0,80.746,80.746,80.7376,80.746,7814.0
2020-07-17 14:05:00,96.0,96.01,95.99,95.99,77544.0,80.746,80.7544,80.7376,80.7376,77544.0
2020-07-17 14:10:00,96.0,96.0,95.99,96.0,16298.0,80.746,80.746,80.7376,80.746,16298.0
2020-07-17 14:15:00,96.0,96.0,95.99,96.0,30691.0,80.746,80.746,80.7376,80.746,30691.0
2020-07-17 14:20:00,96.0,96.01,95.99,96.01,8102.0,80.746,80.7544,80.7376,80.7544,8102.0
2020-07-17 14:25:00,96.01,96.01,95.99,96.0,19161.0,80.7544,80.7544,80.7376,80.746,19161.0
2020-07-17 14:30:00,96.0,96.0,95.99,96.0,16589.0,80.746,80.746,80.7376,80.746,16589.0
2020-07-17 14:35:00,96.0,96.01,95.99,96.01,74343.0,80.746,80.7544,80.7376,80.7544,74343.0
2020-07-17 14:40:00,96.01,96.01,96.0,96.01,6258.0,80.7544,80.7544,80.746,80.7544,6258.0
2020-07-17 14:45:00,96.01,96.01,96.0,96.01,17306.0,80.7544,80.7544,80.746,80.7544,17306.0
2020-07-17 14:50:00,96.01,96.02,96.0,96.01,21291.0,80.7544,80.7628,80.746,80.7544,21291.0
2020-07-17 14:55:00,96.02,96.02,96.01,96.02,14615.0,80.7628,80.7628,80.7544,80.7628,14615.0
2020-07-17 15:00:00,96.02,96.02,96.01,96.02,25506.0,80.7628,80.7628,80.7544,80.7628,25506.0
2020-07-17 15:05:00,96.02,96.02,96.01,96.02,8319.0,80.7628,80.7628,80.7544,80.7628,8319.0
2020-07-17 15:10:00,96.02,96.03,96.01,96.03,18906.0,80.7628,80.7712,80.7544,80.7712,18906.0
2020-07-17 15:15:00,96.03,96.03,96.02,96.03,26497.0,80.7712,80.7712,80.7628,80.7712,26497.0
2020-07-17 15:20:00,96.03,96.03,96.02,96.02,9627.0,80.7712,80.7712,80.7628,80.7628,9627.0
2020-07-17 15:25:00,96.03,96.03,96.01,96.02,131651.0,80.7712,80.7712,80.7544,80.7628,131651.0
2020-07-17 15:30:00,96.01,96.03,96.01,96.03,62209.0,80.7544,80.7712,80.7544,80.7712,62209.0
2020-07-17 15:35:00,96.03,96.03,96.02,96.03,16216.0,80.7712,80.7712,80.7628,80.7712,16216.0
2020-07-17 15:40:00,96.03,96.03,96.02,96.03,51510.0,80.7712,80.7712,80.7628,80.7712,51510.0
2020-07-17 15:45:00,96.03,96.05,96.02,96.05,54733.0,80.7712,80.788,80.7628,80.788,54733.0
2020-07-17 15:50:00,96.05,96.07,96.04,96.06,33762.0,80.788,80.8049,80.7796,80.7964,33762.0
2020-07-17 15:55:00,96.07,96.12,96.06,96.09,155860.0,80.8049,80.8469,80.7964,80.8217,155860.0
2020-07-20 09:30:00,96.15,96.24,96.07,96.17,29792.0,80.8721,80.9478,80.8049,80.889,29792.0
2020-07-20 09:35:00,96.17,96.2,96.16,96.2,17922.0,80.889,80.9142,80.8806,80.9142,17922.0
2020-07-20 09:40:00,96.2,96.21,96.18,96.21,11431.0,80.9142,80.9226,80.8974,80.9226,11431.0
2020-07-20 09:45:00,96.2,96.21,96.2,96.2,8532.0,80.9142,80.9226,80.9142,80.9142,8532.0
2020-07-20 09:50:00,96.2,96.22,96.2,96.22,24347.0,80.9142,80.931,80.9142,80.931,24347.0
2020-07-20 09:55:00,96.22,96.22,96.18,96.2,25214.0,80.931,80.931,80.8974,80.9142,25214.0
2020-07-20 10:00:00,96.2,96.21,96.2,96.2,8611.0,80.9142,80.9226,80.9142,80.9142,8611.0
2020-07-20 10:05:00,96.2,96.21,96.19,96.2,9027.0,80.9142,80.9226,80.9058,80.9142,9027.0
2020-07-20 10:10:00,96.21,96.22,96.2,96.21,24374.0,80.9226,80.931,80.9142,80.9226,24374.0
2020-07-20 10:15:00,96.22,96.24,96.21,96.24,87905.0,80.931,80.9478,80.9226,80.9478,87905.0
2020-07-20 10:20:00,96.23,96.26,96.23,96.26,11289.0,80.9394,80.9647,80.9394,80.9647,11289.0
2020-07-20 10:25:00,96.26,96.28,96.25,96.28,31868.0,80.9647,80.9815,80.9563,80.9815,31868.0
2020-07-20 10:30:00,96.28,96.28,96.25,96.26,8217.0,80.9815,80.9815,80.9563,80.9647,8217.0
2020-07-20 10:35:00,96.26,96.26,96.25,96.26,2260.0,80.9647,80.9647,80.9563,80.9647,2260.0
2020-07-20 10:40:00,96.26,96.26,96.23,96.23,14051.0,80.9647,80.9647,80.9394,80.9394,14051.0
2020-07-20 10:45:00,96.22,96.23,96.22,96.23,4944.0,80.931,80.9394,80.931,80.9394,4944.0
2020-07-20 10:50:00,96.23,96.23,96.22,96.22,16682.0,80.9394,80.9394,80.931,80.931,16682.0
2020-07-20 10:55:00,96.22,96.22,96.21,96.22,33289.0,80.931,80.931,80.9226,80.931,33289.0
2020-07-20 11:00:00,96.22,96.22,96.21,96.22,8688.0,80.931,80.931,80.9226,80.931,8688.0
2020-07-20 11:05:00,96.22,96.22,96.21,96.22,5979.0,80.931,80.931,80.9226,80.931,5979.0
2020-07-20 11:10:00,96.22,96.22,96.21,96.22,58635.0,80.931,80.931,80.9226,80.931,58635.0
2020-07-20 11:15:00,96.21,96.22,96.2,96.2,5116.0,80.9226,80.931,80.9142,80.9142,5116.0
2020-07-20 11:20:00,96.2,96.21,96.18,96.19,27697.0,80.9142,80.9226,80.8974,80.9058,27697.0
2020-07-20 11:25:00,96.19,96.19,96.18,96.19,9120.0,80.9058,80.9058,80.8974,80.9058,9120.0
2020-07-20 11:30:00,96.19,96.21,96.19,96.2,23470.0,80.9058,80.9226,80.9058,80.9142,23470.0
2020-07-20 11:35:00,96.2,96.2,96.19,96.2,5769.0,80.9142,80.9142,80.9058,80.9142,5769.0
2020-07-20 11:40:00,96.2,96.2,96.17,96.18,13729.0,80.9142,80.9142,80.889,80.8974,13729.0
2020-07-20 11:45:00,96.18,96.18,96.17,96.18,3886.0,80.8974,80.8974,80.889,80.8974,3886.0
2020-07-20 11:50:00,96.18,96.18,96.16,96.17,9690.0,80.8974,80.8974,80.8806,80.889,9690.0
2020-07-20 11:55:00,96.17,96.18,96.16,96.18,28916.0,80.889,80.8974,80.8806,80.8974,28916.0
2020-07-20 12:00:00,96.18,96.18,96.17,96.18,3644.0,80.8974,80.8974,80.889,80.8974,3644.0
2020-07-20 12:05:00,96.18,96.18,96.17,96.18,1761.0,80.8974,80.8974,80.889,80.8974,1761.0
2020-07-20 12:10:00,96.18,96.19,96.17,96.19,12265.0,80.8974,80.9058,80.889,80.9058,12265.0
2020-07-20 12:15:00,96.19,96.19,96.18,96.19,8515.0,80.9058,80.9058,80.8974,80.9058,8515.0
2020-07-20 12:20:00,96.19,96.19,96.18,96.19,7433.0,80.9058,80.9058,80.8974,80.9058,7433.0
2020-07-20 12:25:00,96.19,96.19,96.18,96.19,11789.0,80.9058,80.9058,80.8974,80.9058,11789.0
2020-07-20 12:30:00,96.18,96.19,96.17,96.18,16533.0,80.8974,80.9058,80.889,80.8974,16533.0
2020-07-20 12:35:00,96.17,96.18,96.17,96.18,3779.0,80.889,80.8974,80.889,80.8974,3779.0
2020-07-20 12:40:00,96.18,96.18,96.17,96.18,6430.0,80.8974,80.8974,80.889,80.8974,6430.0
2020-07-20 12:45:00,96.18,96.18,96.17,96.18,10231.0,80.8974,80.8974,80.889,80.8974,10231.0
2020-07-20 12:50:00,96.18,96.18,96.17,96.18,39065.0,80.8974,80.8974,80.889,80.8974,39065.0
2020-07-20 12:55:00,96.17,96.17,96.16,96.17,15942.0,80.889,80.889,80.8806,80.889,15942.0
2020-07-20 13:00:00,96.17,96.17,96.14,96.15,12906.0,80.889,80.889,80.8637,80.8721,12906.0
2020-07-20 13:05:00,96.15,96.15,96.14,96.15,11980.0,80.8721,80.8721,80.8637,80.8721,11980.0
2020-07-20 13:10:00,96.15,96.15,96.14,96.14,6221.0,80.8721,80.8721,80.8637,80.8637,6221.0
2020-07-20 13:15:00,96.15,96.15,96.14,96.15,8033.0,80.8721,80.8721,80.8637,80.8721,8033.0
2020-07-20 13:20:00,96.15,96.17,96.14,96.17,10116.0,80.8721,80.889,80.8637,80.889,10116.0
2020-07-20 13:25:00,96.17,96.17,96.16,96.17,4049.0,80.889,80.889,80.8806,80.889,4049.0
2020-07-20 13:30:00,96.17,96.17,96.16,96.17,8581.0,80.889,80.889,80.8806,80.889,8581.0
2020-07-20 13:35:00,96.17,96.17,96.16,96.17,5387.0,80.889,80.889,80.8806,80.889,5387.0
2020-07-20 13:40:00,96.16,96.17,96.16,96.17,7877.0,80.8806,80.889,80.8806,80.889,7877.0
2020-07-20 13:45:00,96.17,96.19,96.16,96.19,11411.0,80.889,80.9058,80.8806,80.9058,11411.0
2020-07-20 13:50:00,96.19,96.19,96.18,96.19,9004.0,80.9058,80.9058,80.8974,80.9058,9004.0
2020-07-20 13:55:00,96.19,96.19,96.18,96.19,16627.0,80.9058,80.9058,80.8974,80.9058,16627.0
2020-07-20 14:00:00,96.19,96.19,96.18,96.19,10977.0,80.9058,80.9058,80.8974,80.9058,10977.0
2020-07-20 14:05:00,96.19,96.2,96.18,96.2,22154.0,80.9058,80.9142,80.8974,80.9142,22154.0
2020-07-20 14:10:00,96.19,96.21,96.19,96.21,11942.0,80.9058,80.9226,80.9058,80.9226,11942.0
2020-07-20 14:15:00,96.2,96.21,96.2,96.2,6948.0,80.9142,80.9226,80.9142,80.9142,6948.0
2020-07-20 14:20:00,96.2,96.21,96.2,96.2,8757.0,80.9142,80.9226,80.9142,80.9142,8757.0
2020-07-20 14:25:00,96.2,96.21,96.19,96.2,14512.0,80.9142,80.9226,80.9058,80.9142,14512.0
2020-07-20 14:30:00,96.2,96.2,96.19,96.2,18150.0,80.9142,80.9142,80.9058,80.9142,18150.0
2020-07-20 14:35:00,96.2,96.2,96.19,96.2,49781.0,80.9142,80.9142,80.9058,80.9142,49781.0
2020-07-20 14:40:00,96.2,96.2,96.19,96.19,14668.0,80.9142,80.9142,80.9058,80.9058,14668.0
2020-07-20 14:45:00,96.2,96.2,96.19,96.19,7444.0,80.9142,80.9142,80.9058,80.9058,7444.0
2020-07-20 14:50:00,96.2,96.2,96.19,96.19,13056.0,80.9142,80.9142,80.9058,80.9058,13056.0
2020-07-20 14:55:00,96.2,96.2,96.19,96.2,101632.0,80.9142,80.9142,80.9058,80.9142,101632.0
2020-07-20 15:00:00,96.2,96.21,96.19,96.2,9109.0,80.9142,80.9226,80.9058,80.9142,9109.0
2020-07-20 15:05:00,96.2,96.21,96.19,96.2,17683.0,80.9142,80.9226,80.9058,80.9142,17683.0
2020-07-20 15:10:00,96.19,96.2,96.18,96.19,9640.0,80.9058,80.9142,80.8974,80.9058,9640.0
2020-07-20 15:15:00,96.19,96.21,96.18,96.2,26250.0,80.9058,80.9226,80.8974,80.9142,26250.0
2020-07-20 15:20:00,96.21,96.21,96.2,96.2,10245.0,80.9226,80.9226,80.9142,80.9142,10245.0
2020-07-20 15:25:00,96.2,96.22,96.2,96.22,9876.0,80.9142,80.931,80.9142,80.931,9876.0
2020-07-20 15:30:00,96.22,96.22,96.21,96.22,11117.0,80.931,80.931,80.9226,80.931,11117.0
2020-07-20 15:35:00,96.22,96.22,96.21,96.21,18638.0,80.931,80.931,80.9226,80.9226,18638.0
2020-07-20 15:40:00,96.22,96.22,96.19,96.2,172506.0,80.931,80.931,80.9058,80.9142,172506.0
2020-07-20 15:45:00,96.2,96.2,96.18,96.2,37345.0,80.9142,80.9142,80.8974,80.9142,37345.0
2020-07-20 15:50:00,96.19,96.21,96.18,96.21,71902.0,80.9058,80.9226,80.8974,80.9226,71902.0
2020-07-20 15:55:00,96.2,96.22,96.2,96.22,77760.0,80.9142,80.931,80.9142,80.931,77760.0
2020-07-21 09:30:00,96.38,96.39,96.32,96.33,39106.0,81.0656,81.074,81.0151,81.0235,39106.0
2020-07-21 09:35:00,96.33,96.36,96.32,96.36,5215.0,81.0235,81.0488,81.0151,81.0488,5215.0
2020-07-21 09:40:00,96.37,96.4,96.36,96.4,22733.0,81.0572,81.0824,81.0488,81.0824,22733.0
2020-07-21 09:45:00,96.4,96.43,96.4,96.42,27536.0,81.0824,81.1077,81.0824,81.0992,27536.0
2020-07-21 09:50:00,96.43,96.43,96.41,96.43,8969.0,81.1077,81.1077,81.0908,81.1077,8969.0
2020-07-21 09:55:00,96.43,96.44,96.42,96.43,63156.0,81.1077,81.1161,81.0992,81.1077,63156.0
2020-07-21 10:00:00,96.44,96.45,96.42,96.43,43230.0,81.1161,81.1245,81.0992,81.1077,43230.0
2020-07-21 10:05:00,96.43,96.44,96.42,96.43,49734.0,81.1077,81.1161,81.0992,81.1077,49734.0
2020-07-21 10:10:00,96.43,96.44,96.42,96.44,121645.0,81.1077,81.1161,81.0992,81.1161,121645.0
2020-07-21 10:15:00,96.45,96.45,96.43,96.43,26222.0,81.1245,81.1245,81.1077,81.1077,26222.0
2020-07-21 10:20:00,96.43,96.44,96.41,96.43,22703.0,81.1077,81.1161,81.0908,81.1077,22703.0
2020-07-21 10:25:00,96.42,96.43,96.42,96.43,10482.0,81.0992,81.1077,81.0992,81.1077,10482.0
2020-07-21 10:30:00,96.43,96.43,96.4,96.41,26875.0,81.1077,81.1077,81.0824,81.0908,26875.0
2020-07-21 10:35:00,96.41,96.41,96.4,96.41,14204.0,81.0908,81.0908,81.0824,81.0908,14204.0
2020-07-21 10:40:00,96.41,96.41,96.38,96.39,19677.0,81.0908,81.0908,81.0656,81.074,19677.0
2020-07-21 10:45:00,96.38,96.38,96.36,96.38,33335.0,81.0656,81.0656,81.0488,81.0656,33335.0
2020-07-21 10:50:00,96.38,96.38,96.37,96.38,38296.0,81.0656,81.0656,81.0572,81.0656,38296.0
2020-07-21 10:55:00,96.38,96.39,96.38,96.39,17759.0,81.0656,81.074,81.0656,81.074,17759.0
2020-07-21 11:00:00,96.39,96.39,96.38,96.38,9464.0,81.074,81.074,81.0656,81.0656,9464.0
2020-07-21 11:05:00,96.38,96.39,96.37,96.38,33178.0,81.0656,81.074,81.0572,81.0656,33178.0
2020-07-21 11:10:00,96.38,96.39,96.38,96.39,10813.0,81.0656,81.074,81.0656,81.074,10813.0
2020-07-21 11:15:00,96.39,96.4,96.38,96.4,47665.0,81.074,81.0824,81.0656,81.0824,47665.0
2020-07-21 11:20:00,96.4,96.41,96.39,96.4,22000.0,81.0824,81.0908,81.074,81.0824,22000.0
2020-07-21 11:25:00,96.4,96.41,96.39,96.39,91950.0,81.0824,81.0908,81.074,81.074,91950.0
2020-07-21 11:30:00,96.4,96.4,96.39,96.4,4730.0,81.0824,81.0824,81.074,81.0824,4730.0
2020-07-21 11:35:00,96.39,96.4,96.39,96.4,18880.0,81.074,81.0824,81.074,81.0824,18880.0
2020-07-21 11:40:00,96.4,96.4,96.39,96.4,11803.0,81.0824,81.0824,81.074,81.0824,11803.0
2020-07-21 11:45:00,96.4,96.4,96.39,96.4,16627.0,81.0824,81.0824,81.074,81.0824,16627.0
2020-07-21 11:50:00,96.4,96.41,96.39,96.41,43981.0,81.0824,81.0908,81.074,81.0908,43981.0
2020-07-21 11:55:00,96.4,96.41,96.4,96.41,56348.0,81.0824,81.0908,81.0824,81.0908,56348.0
2020-07-21 12:00:00,96.41,96.41,96.4,96.4,12268.0,81.0908,81.0908,81.0824,81.0824,12268.0
2020-07-21 12:05:00,96.41,96.41,96.4,96.4,20885.0,81.0908,81.0908,81.0824,81.0824,20885.0
2020-07-21 12:10:00,96.41,96.41,96.4,96.4,16267.0,81.0908,81.0908,81.0824,81.0824,16267.0
2020-07-21 12:15:00,96.4,96.41,96.4,96.4,8667.0,81.0824,81.0908,81.0824,81.0824,8667.0
2020-07-21 12:20:00,96.41,96.41,96.4,96.41,9852.0,81.0908,81.0908,81.0824,81.0908,9852.0
2020-07-21 12:25:00,96.41,96.41,96.4,96.41,24484.0,81.0908,81.0908,81.0824,81.0908,24484.0
2020-07-21 12:30:00,96.4,96.42,96.4,96.42,22025.0,81.0824,81.0992,81.0824,81.0992,22025.0
2020-07-21 12:35:00,96.42,96.42,96.4,96.4,37138.0,81.0992,81.0992,81.0824,81.0824,37138.0
2020-07-21 12:40:00,96.4,96.41,96.4,96.4,4549.0,81.0824,81.0908,81.0824,81.0824,4549.0
2020-07-21 12:45:00,96.4,96.41,96.39,96.4,23534.0,81.0824,81.0908,81.074,81.0824,23534.0
2020-07-21 12:50:00,96.39,96.4,96.39,96.4,24047.0,81.074,81.0824,81.074,81.0824,24047.0
2020-07-21 12:55:00,96.39,96.41,96.39,96.41,27119.0,81.074,81.0908,81.074,81.0908,27119.0
2020-07-21 13:00:00,96.41,96.43,96.4,96.43,78163.0,81.0908,81.1077,81.0824,81.1077,78163.0
2020-07-21 13:05:00,96.43,96.43,96.39,96.39,40658.0,81.1077,81.1077,81.074,81.074,40658.0
2020-07-21 13:10:00,96.39,96.41,96.39,96.41,30117.0,81.074,81.0908,81.074,81.0908,30117.0
2020-07-21 13:15:00,96.4,96.41,96.39,96.4,39045.0,81.0824,81.0908,81.074,81.0824,39045.0
2020-07-21 13:20:00,96.41,96.41,96.39,96.4,17202.0,81.0908,81.0908,81.074,81.0824,17202.0
2020-07-21 13:25:00,96.4,96.4,96.39,96.4,16024.0,81.0824,81.0824,81.074,81.0824,16024.0
2020-07-21 13:30:00,96.4,96.41,96.38,96.39,48673.0,81.0824,81.0908,81.0656,81.074,48673.0
2020-07-21 13:35:00,96.39,96.39,96.38,96.39,37329.0,81.074,81.074,81.0656,81.074,37329.0
2020-07-21 13:40:00,96.39,96.4,96.38,96.4,18941.0,81.074,81.0824,81.0656,81.0824,18941.0
2020-07-21 13:45:00,96.4,96.4,96.39,96.4,2437.0,81.0824,81.0824,81.074,81.0824,2437.0
2020-07-21 13:50:00,96.4,96.4,96.37,96.38,29780.0,81.0824,81.0824,81.0572,81.0656,29780.0
2020-07-21 13:55:00,96.38,96.38,96.37,96.38,30476.0,81.0656,81.0656,81.0572,81.0656,30476.0
2020-07-21 14:00:00,96.38,96.39,96.37,96.39,46266.0,81.0656,81.074,81.0572,81.074,46266.0
2020-07-21 14:05:00,96.39,96.39,96.38,96.39,18651.0,81.074,81.074,81.0656,81.074,18651.0
2020-07-21 14:10:00,96.39,96.4,96.39,96.4,27384.0,81.074,81.0824,81.074,81.0824,27384.0
2020-07-21 14:15:00,96.4,96.4,96.38,96.39,145099.0,81.0824,81.0824,81.0656,81.074,145099.0
2020-07-21 14:20:00,96.39,96.39,96.38,96.39,8199.0,81.074,81.074,81.0656,81.074,8199.0
2020-07-21 14:25:00,96.39,96.39,96.38,96.39,19368.0,81.074,81.074,81.0656,81.074,19368.0
2020-07-21 14:30:00,96.38,96.39,96.36,96.37,45002.0,81.0656,81.074,81.0488,81.0572,45002.0
2020-07-21 14:35:00,96.37,96.37,96.35,96.36,13342.0,81.0572,81.0572,81.0404,81.0488,13342.0
2020-07-21 14:40:00,96.36,96.36,96.35,96.36,34400.0,81.0488,81.0488,81.0404,81.0488,34400.0
2020-07-21 14:45:00,96.35,96.36,96.34,96.34,26681.0,81.0404,81.0488,81.032,81.032,26681.0
2020-07-21 14:50:00,96.34,96.35,96.34,96.34,10422.0,81.032,81.0404,81.032,81.032,10422.0
2020-07-21 14:55:00,96.34,96.35,96.34,96.35,33190.0,81.032,81.0404,81.032,81.0404,33190.0
2020-07-21 15:00:00,96.35,96.35,96.34,96.35,25971.0,81.0404,81.0404,81.032,81.0404,25971.0
2020-07-21 15:05:00,96.35,96.35,96.34,96.34,16174.0,81.0404,81.0404,81.032,81.032,16174.0
2020-07-21 15:10:00,96.34,96.35,96.34,96.34,17946.0,81.032,81.0404,81.032,81.032,17946.0
2020-07-21 15:15:00,96.35,96.35,96.34,96.34,51233.0,81.0404,81.0404,81.032,81.032,51233.0
2020-07-21 15:20:00,96.35,96.36,96.33,96.33,48720.0,81.0404,81.0488,81.0235,81.0235,48720.0
2020-07-21 15:25:00,96.33,96.34,96.33,96.34,8773.0,81.0235,81.032,81.0235,81.032,8773.0
2020-07-21 15:30:00,96.34,96.34,96.33,96.34,27285.0,81.032,81.032,81.0235,81.032,27285.0
2020-07-21 15:35:00,96.34,96.34,96.32,96.33,28510.0,81.032,81.032,81.0151,81.0235,28510.0
2020-07-21 15:40:00,96.32,96.33,96.31,96.32,48803.0,81.0151,81.0235,81.0067,81.0151,48803.0
2020-07-21 15:45:00,96.32,96.32,96.31,96.31,25827.0,81.0151,81.0151,81.0067,81.0067,25827.0
2020-07-21 15:50:00,96.32,96.32,96.3,96.31,21812.0,81.0151,81.0151,80.9983,81.0067,21812.0
2020-07-21 15:55:00,96.3,96.34,96.29,96.31,73949.0,80.9983,81.032,80.9899,81.0067,73949.0
2020-07-22 09:30:00,96.58,96.58,96.43,96.5,100558.0,81.2338,81.2338,81.1077,81.1665,100558.0
2020-07-22 09:35:00,96.5,96.52,96.48,96.51,67215.0,81.1665,81.1834,81.1497,81.1749,67215.0
2020-07-22 09:40:00,96.51,96.54,96.5,96.54,25979.0,81.1749,81.2002,81.1665,81.2002,25979.0
2020-07-22 09:45:00,96.54,96.54,96.52,96.53,59296.0,81.2002,81.2002,81.1834,81.1918,59296.0
2020-07-22 09:50:00,96.53,96.55,96.52,96.55,28569.0,81.1918,81.2086,81.1834,81.2086,28569.0
2020-07-22 09:55:00,96.55,96.57,96.54,96.55,8572.0,81.2086,81.2254,81.2002,81.2086,8572.0
2020-07-22 10:00:00,96.56,96.58,96.55,96.58,31379.0,81.217,81.2338,81.2086,81.2338,31379.0
2020-07-22 10:05:00,96.58,96.58,96.56,96.56,41028.0,81.2338,81.2338,81.217,81.217,41028.0
2020-07-22 10:10:00,96.56,96.56,96.55,96.56,7949.0,81.217,81.217,81.2086,81.217,7949.0
2020-07-22 10:15:00,96.56,96.57,96.55,96.57,30407.0,81.217,81.2254,81.2086,81.2254,30407.0
2020-07-22 10:20:00,96.56,96.57,96.56,96.56,13850.0,81.217,81.2254,81.217,81.217,13850.0
2020-07-22 10:25:00,96.56,96.57,96.56,96.56,8900.0,81.217,81.2254,81.217,81.217,8900.0
2020-07-22 10:30:00,96.56,96.57,96.56,96.57,38143.0,81.217,81.2254,81.217,81.2254,38143.0
2020-07-22 10:35:00,96.57,96.59,96.56,96.59,20865.0,81.2254,81.2422,81.217,81.2422,20865.0
2020-07-22 10:40:00,96.59,96.59,96.56,96.57,13660.0,81.2422,81.2422,81.217,81.2254,13660.0
2020-07-22 10:45:00,96.57,96.58,96.57,96.57,12167.0,81.2254,81.2338,81.2254,81.2254,12167.0
2020-07-22 10:50:00,96.57,96.57,96.56,96.57,29513.0,81.2254,81.2254,81.217,81.2254,29513.0
2020-07-22 10:55:00,96.56,96.57,96.56,96.56,28445.0,81.217,81.2254,81.217,81.217,28445.0
2020-07-22 11:00:00,96.57,96.57,96.55,96.56,29475.0,81.2254,81.2254,81.2086,81.217,29475.0
2020-07-22 11:05:00,96.56,96.56,96.55,96.56,7943.0,81.217,81.217,81.2086,81.217,7943.0
2020-07-22 11:10:00,96.55,96.57,96.55,96.56,61325.0,81.2086,81.2254,81.2086,81.217,61325.0
2020-07-22 11:15:00,96.56,96.57,96.56,96.56,35859.0,81.217,81.2254,81.217,81.217,35859.0
2020-07-22 11:20:00,96.57,96.58,96.56,96.56,52097.0,81.2254,81.2338,81.217,81.217,52097.0
2020-07-22 11:25:00,96.56,96.57,96.55,96.56,43206.0,81.217,81.2254,81.2086,81.217,43206.0
2020-07-22 11:30:00,96.57,96.58,96.56,96.58,23455.0,81.2254,81.2338,81.217,81.2338,23455.0
2020-07-22 11:35:00,96.58,96.58,96.57,96.57,3421.0,81.2338,81.2338,81.2254,81.2254,3421.0
2020-07-22 11:40:00,96.57,96.58,96.57,96.58,26452.0,81.2254,81.2338,81.2254,81.2338,26452.0
2020-07-22 11:45:00,96.58,96.58,96.57,96.57,64250.0,81.2338,81.2338,81.2254,81.2254,64250.0
2020-07-22 11:50:00,96.57,96.58,96.57,96.58,3027.0,81.2254,81.2338,81.2254,81.2338,3027.0
2020-07-22 11:55:00,96.57,96.58,96.56,96.56,16396.0,81.2254,81.2338,81.217,81.217,16396.0
2020-07-22 12:00:00,96.56,96.56,96.55,96.56,6252.0,81.217,81.217,81.2086,81.217,6252.0
2020-07-22 12:05:00,96.55,96.56,96.55,96.55,5137.0,81.2086,81.217,81.2086,81.2086,5137.0
2020-07-22 12:10:00,96.55,96.56,96.55,96.55,3914.0,81.2086,81.217,81.2086,81.2086,3914.0
2020-07-22 12:15:00,96.56,96.56,96.55,96.55,6708.0,81.217,81.217,81.2086,81.2086,6708.0
2020-07-22 12:20:00,96.56,96.56,96.55,96.55,27036.0,81.217,81.217,81.2086,81.2086,27036.0
2020-07-22 12:25:00,96.56,96.56,96.55,96.55,8153.0,81.217,81.217,81.2086,81.2086,8153.0
2020-07-22 12:30:00,96.56,96.57,96.55,96.57,47573.0,81.217,81.2254,81.2086,81.2254,47573.0
2020-07-22 12:35:00,96.56,96.57,96.56,96.56,35722.0,81.217,81.2254,81.217,81.217,35722.0
2020-07-22 12:40:00,96.56,96.57,96.56,96.56,12738.0,81.217,81.2254,81.217,81.217,12738.0
2020-07-22 12:45:00,96.56,96.57,96.56,96.56,8961.0,81.217,81.2254,81.217,81.217,8961.0
2020-07-22 12:50:00,96.57,96.57,96.55,96.55,12532.0,81.2254,81.2254,81.2086,81.2086,12532.0
2020-07-22 12:55:00,96.55,96.56,96.55,96.56,1959.0,81.2086,81.217,81.2086,81.217,1959.0
2020-07-22 13:00:00,96.55,96.56,96.53,96.53,36102.0,81.2086,81.217,81.1918,81.1918,36102.0
2020-07-22 13:05:00,96.53,96.53,96.52,96.52,19329.0,81.1918,81.1918,81.1834,81.1834,19329.0
2020-07-22 13:10:00,96.53,96.53,96.51,96.52,15285.0,81.1918,81.1918,81.1749,81.1834,15285.0
2020-07-22 13:15:00,96.52,96.53,96.51,96.52,13146.0,81.1834,81.1918,81.1749,81.1834,13146.0
2020-07-22 13:20:00,96.52,96.53,96.49,96.51,210788.0,81.1834,81.1918,81.1581,81.1749,210788.0
2020-07-22 13:25:00,96.51,96.52,96.51,96.52,20628.0,81.1749,81.1834,81.1749,81.1834,20628.0
2020-07-22 13:30:00,96.52,96.52,96.5,96.51,67958.0,81.1834,81.1834,81.1665,81.1749,67958.0
2020-07-22 13:35:00,96.51,96.51,96.5,96.51,6296.0,81.1749,81.1749,81.1665,81.1749,6296.0
2020-07-22 13:40:00,96.51,96.51,96.5,96.51,13336.0,81.1749,81.1749,81.1665,81.1749,13336.0
2020-07-22 13:45:00,96.51,96.51,96.5,96.51,7440.0,81.1749,81.1749,81.1665,81.1749,7440.0
2020-07-22 13:50:00,96.51,96.51,96.5,96.51,5457.0,81.1749,81.1749,81.1665,81.1749,5457.0
2020-07-22 13:55:00,96.5,96.51,96.5,96.51,13416.0,81.1665,81.1749,81.1665,81.1749,13416.0
2020-07-22 14:00:00,96.51,96.51,96.5,96.51,6771.0,81.1749,81.1749,81.1665,81.1749,6771.0
2020-07-22 14:05:00,96.51,96.51,96.5,96.51,4760.0,81.1749,81.1749,81.1665,81.1749,4760.0
2020-07-22 14:10:00,96.51,96.51,96.5,96.51,7888.0,81.1749,81.1749,81.1665,81.1749,7888.0
2020-07-22 14:15:00,96.51,96.52,96.5,96.52,122234.0,81.1749,81.1834,81.1665,81.1834,122234.0
2020-07-22 14:20:00,96.52,96.53,96.51,96.52,26148.0,81.1834,81.1918,81.1749,81.1834,26148.0
2020-07-22 14:25:00,96.52,96.53,96.5,96.51,49941.0,81.1834,81.1918,81.1665,81.1749,49941.0
2020-07-22 14:30:00,96.51,96.51,96.5,96.51,13464.0,81.1749,81.1749,81.1665,81.1749,13464.0
2020-07-22 14:35:00,96.5,96.51,96.5,96.51,26580.0,81.1665,81.1749,81.1665,81.1749,26580.0
2020-07-22 14:40:00,96.51,96.53,96.5,96.53,8287.0,81.1749,81.1918,81.1665,81.1918,8287.0
2020-07-22 14:45:00,96.53,96.53,96.49,96.51,488907.0,81.1918,81.1918,81.1581,81.1749,488907.0
2020-07-22 14:50:00,96.52,96.52,96.51,96.52,3305.0,81.1834,81.1834,81.1749,81.1834,3305.0
2020-07-22 14:55:00,96.51,96.52,96.51,96.51,3073.0,81.1749,81.1834,81.1749,81.1749,3073.0
2020-07-22 15:00:00,96.52,96.52,96.49,96.5,10825.0,81.1834,81.1834,81.1581,81.1665,10825.0
2020-07-22 15:05:00,96.49,96.5,96.49,96.49,2705.0,81.1581,81.1665,81.1581,81.1581,2705.0
2020-07-22 15:10:00,96.49,96.5,96.49,96.5,17971.0,81.1581,81.1665,81.1581,81.1665,17971.0
2020-07-22 15:15:00,96.49,96.55,96.49,96.54,27865.0,81.1581,81.2086,81.1581,81.2002,27865.0
2020-07-22 15:20:00,96.54,96.55,96.53,96.53,11905.0,81.2002,81.2086,81.1918,81.1918,11905.0
2020-07-22 15:25:00,96.54,96.54,96.53,96.54,12926.0,81.2002,81.2002,81.1918,81.2002,12926.0
2020-07-22 15:30:00,96.54,96.57,96.53,96.56,43344.0,81.2002,81.2254,81.1918,81.217,43344.0
2020-07-22 15:35:00,96.56,96.57,96.56,96.56,26913.0,81.217,81.2254,81.217,81.217,26913.0
2020-07-22 15:40:00,96.57,96.57,96.55,96.57,33523.0,81.2254,81.2254,81.2086,81.2254,33523.0
2020-07-22 15:45:00,96.57,96.57,96.56,96.56,32123.0,81.2254,81.2254,81.217,81.217,32123.0
2020-07-22 15:50:00,96.56,96.57,96.55,96.55,27888.0,81.217,81.2254,81.2086,81.2086,27888.0
2020-07-22 15:55:00,96.56,96.56,96.54,96.55,65268.0,81.217,81.217,81.2002,81.2086,65268.0
2020-07-23 09:30:00,96.69,96.69,96.55,96.61,54755.0,81.3263,81.3263,81.2086,81.2591,54755.0
2020-07-23 09:35:00,96.61,96.64,96.6,96.64,23366.0,81.2591,81.2843,81.2506,81.2843,23366.0
2020-07-23 09:40:00,96.64,96.65,96.63,96.65,4652.0,81.2843,81.2927,81.2759,81.2927,4652.0
2020-07-23 09:45:00,96.66,96.66,96.64,96.65,15482.0,81.3011,81.3011,81.2843,81.2927,15482.0
2020-07-23 09:50:00,96.64,96.64,96.59,96.61,28673.0,81.2843,81.2843,81.2422,81.2591,28673.0
2020-07-23 09:55:00,96.61,96.62,96.59,96.59,11232.0,81.2591,81.2675,81.2422,81.2422,11232.0
2020-07-23 10:00:00,96.59,96.63,96.59,96.62,10492.0,81.2422,81.2759,81.2422,81.2675,10492.0
2020-07-23 10:05:00,96.63,96.63,96.59,96.62,10013.0,81.2759,81.2759,81.2422,81.2675,10013.0
2020-07-23 10:10:00,96.62,96.62,96.59,96.59,9870.0,81.2675,81.2675,81.2422,81.2422,9870.0
2020-07-23 10:15:00,96.59,96.61,96.57,96.59,11017.0,81.2422,81.2591,81.2254,81.2422,11017.0
2020-07-23 10:20:00,96.58,96.59,96.58,96.59,3725.0,81.2338,81.2422,81.2338,81.2422,3725.0
2020-07-23 10:25:00,96.59,96.61,96.58,96.61,9244.0,81.2422,81.2591,81.2338,81.2591,9244.0
2020-07-23 10:30:00,96.61,96.61,96.6,96.61,18593.0,81.2591,81.2591,81.2506,81.2591,18593.0
2020-07-23 10:35:00,96.61,96.61,96.6,96.6,29315.0,81.2591,81.2591,81.2506,81.2506,29315.0
2020-07-23 10:40:00,96.61,96.61,96.6,96.61,16545.0,81.2591,81.2591,81.2506,81.2591,16545.0
2020-07-23 10:45:00,96.61,96.61,96.6,96.61,18527.0,81.2591,81.2591,81.2506,81.2591,18527.0
2020-07-23 10:50:00,96.61,96.61,96.6,96.61,13523.0,81.2591,81.2591,81.2506,81.2591,13523.0
2020-07-23 10:55:00,96.61,96.62,96.6,96.61,86676.0,81.2591,81.2675,81.2506,81.2591,86676.0
2020-07-23 11:00:00,96.62,96.62,96.61,96.62,21376.0,81.2675,81.2675,81.2591,81.2675,21376.0
2020-07-23 11:05:00,96.62,96.62,96.61,96.61,6471.0,81.2675,81.2675,81.2591,81.2591,6471.0
2020-07-23 11:10:00,96.62,96.62,96.61,96.62,21675.0,81.2675,81.2675,81.2591,81.2675,21675.0
2020-07-23 11:15:00,96.62,96.62,96.61,96.62,10715.0,81.2675,81.2675,81.2591,81.2675,10715.0
2020-07-23 11:20:00,96.61,96.62,96.55,96.56,29102.0,81.2591,81.2675,81.2086,81.217,29102.0
2020-07-23 11:25:00,96.55,96.56,96.55,96.56,18264.0,81.2086,81.217,81.2086,81.217,18264.0
2020-07-23 11:30:00,96.56,96.56,96.55,96.56,10929.0,81.217,81.217,81.2086,81.217,10929.0
2020-07-23 11:35:00,96.56,96.56,96.55,96.56,10750.0,81.217,81.217,81.2086,81.217,10750.0
2020-07-23 11:40:00,96.56,96.57,96.55,96.56,28320.0,81.217,81.2254,81.2086,81.217,28320.0
2020-07-23 11:45:00,96.57,96.58,96.56,96.58,106388.0,81.2254,81.2338,81.217,81.2338,106388.0
2020-07-23 11:50:00,96.58,96.59,96.57,96.58,38140.0,81.2338,81.2422,81.2254,81.2338,38140.0
2020-07-23 11:55:00,96.59,96.59,96.58,96.59,7808.0,81.2422,81.2422,81.2338,81.2422,7808.0
2020-07-23 12:00:00,96.59,96.59,96.55,96.56,12523.0,81.2422,81.2422,81.2086,81.217,12523.0
2020-07-23 12:05:00,96.56,96.56,96.54,96.55,6975.0,81.217,81.217,81.2002,81.2086,6975.0
2020-07-23 12:10:00,96.55,96.56,96.54,96.56,7434.0,81.2086,81.217,81.2002,81.217,7434.0
2020-07-23 12:15:00,96.56,96.57,96.55,96.56,105921.0,81.217,81.2254,81.2086,81.217,105921.0
2020-07-23 12:20:00,96.57,96.58,96.56,96.56,10327.0,81.2254,81.2338,81.217,81.217,10327.0
2020-07-23 12:25:00,96.57,96.59,96.56,96.56,11584.0,81.2254,81.2422,81.217,81.217,11584.0
2020-07-23 12:30:00,96.57,96.59,96.56,96.58,8653.0,81.2254,81.2422,81.217,81.2338,8653.0
2020-07-23 12:35:00,96.58,96.59,96.58,96.59,5338.0,81.2338,81.2422,81.2338,81.2422,5338.0
2020-07-23 12:40:00,96.59,96.59,96.58,96.59,61707.0,81.2422,81.2422,81.2338,81.2422,61707.0
2020-07-23 12:45:00,96.59,96.59,96.58,96.58,8902.0,81.2422,81.2422,81.2338,81.2338,8902.0
2020-07-23 12:50:00,96.59,96.59,96.58,96.59,15100.0,81.2422,81.2422,81.2338,81.2422,15100.0
2020-07-23 12:55:00,96.59,96.6,96.58,96.59,36538.0,81.2422,81.2506,81.2338,81.2422,36538.0
2020-07-23 13:00:00,96.59,96.6,96.59,96.59,11045.0,81.2422,81.2506,81.2422,81.2422,11045.0
2020-07-23 13:05:00,96.59,96.6,96.55,96.56,38352.0,81.2422,81.2506,81.2086,81.217,38352.0
2020-07-23 13:10:00,96.56,96.56,96.55,96.56,11511.0,81.217,81.217,81.2086,81.217,11511.0
2020-07-23 13:15:00,96.56,96.56,96.54,96.55,43373.0,81.217,81.217,81.2002,81.2086,43373.0
2020-07-23 13:20:00,96.55,96.55,96.54,96.55,52214.0,81.2086,81.2086,81.2002,81.2086,52214.0
2020-07-23 13:25:00,96.54,96.55,96.54,96.55,7902.0,81.2002,81.2086,81.2002,81.2086,7902.0
2020-07-23 13:30:00,96.55,96.56,96.52,96.56,61619.0,81.2086,81.217,81.1834,81.217,61619.0
2020-07-23 13:35:00,96.56,96.57,96.55,96.57,39610.0,81.217,81.2254,81.2086,81.2254,39610.0
2020-07-23 13:40:00,96.57,96.57,96.55,96.56,56123.0,81.2254,81.2254,81.2086,81.217,56123.0
2020-07-23 13:45:00,96.56,96.56,96.55,96.56,7029.0,81.217,81.217,81.2086,81.217,7029.0
2020-07-23 13:50:00,96.55,96.55,96.54,96.55,3719.0,81.2086,81.2086,81.2002,81.2086,3719.0
2020-07-23 13:55:00,96.55,96.56,96.54,96.56,11545.0,81.2086,81.217,81.2002,81.217,11545.0
2020-07-23 14:00:00,96.57,96.57,96.55,96.56,12011.0,81.2254,81.2254,81.2086,81.217,12011.0
2020-07-23 14:05:00,96.56,96.57,96.55,96.56,23514.0,81.217,81.2254,81.2086,81.217,23514.0
2020-07-23 14:10:00,96.56,96.57,96.53,96.55,11439.0,81.217,81.2254,81.1918,81.2086,11439.0
2020-07-23 14:15:00,96.54,96.55,96.53,96.54,12029.0,81.2002,81.2086,81.1918,81.2002,12029.0
2020-07-23 14:20:00,96.55,96.55,96.54,96.55,11059.0,81.2086,81.2086,81.2002,81.2086,11059.0
2020-07-23 14:25:00,96.54,96.57,96.54,96.56,56276.0,81.2002,81.2254,81.2002,81.217,56276.0
2020-07-23 14:30:00,96.57,96.59,96.56,96.58,17049.0,81.2254,81.2422,81.217,81.2338,17049.0
2020-07-23 14:35:00,96.59,96.59,96.55,96.55,8984.0,81.2422,81.2422,81.2086,81.2086,8984.0
2020-07-23 14:40:00,96.56,96.6,96.56,96.59,12192.0,81.217,81.2506,81.217,81.2422,12192.0
2020-07-23 14:45:00,96.58,96.6,96.57,96.6,9517.0,81.2338,81.2506,81.2254,81.2506,9517.0
2020-07-23 14:50:00,96.59,96.6,96.59,96.6,17183.0,81.2422,81.2506,81.2422,81.2506,17183.0
2020-07-23 14:55:00,96.59,96.6,96.59,96.6,21849.0,81.2422,81.2506,81.2422,81.2506,21849.0
2020-07-23 15:00:00,96.59,96.61,96.59,96.61,12637.0,81.2422,81.2591,81.2422,81.2591,12637.0
2020-07-23 15:05:00,96.6,96.61,96.6,96.61,2536.0,81.2506,81.2591,81.2506,81.2591,2536.0
2020-07-23 15:10:00,96.61,96.61,96.6,96.61,26962.0,81.2591,81.2591,81.2506,81.2591,26962.0
2020-07-23 15:15:00,96.6,96.62,96.6,96.62,6729.0,81.2506,81.2675,81.2506,81.2675,6729.0
2020-07-23 15:20:00,96.62,96.62,96.59,96.59,36715.0,81.2675,81.2675,81.2422,81.2422,36715.0
2020-07-23 15:25:00,96.59,96.59,96.56,96.58,26246.0,81.2422,81.2422,81.217,81.2338,26246.0
2020-07-23 15:30:00,96.57,96.57,96.55,96.57,38270.0,81.2254,81.2254,81.2086,81.2254,38270.0
2020-07-23 15:35:00,96.57,96.57,96.56,96.56,61764.0,81.2254,81.2254,81.217,81.217,61764.0
2020-07-23 15:40:00,96.56,96.57,96.55,96.55,38198.0,81.217,81.2254,81.2086,81.2086,38198.0
2020-07-23 15:45:00,96.56,96.56,96.54,96.55,18004.0,81.217,81.217,81.2002,81.2086,18004.0
2020-07-23 15:50:00,96.54,96.57,96.53,96.54,182512.0,81.2002,81.2254,81.1918,81.2002,182512.0
2020-07-23 15:55:00,96.54,96.56,96.53,96.55,100033.0,81.2002,81.217,81.1918,81.2086,100033.0
2020-07-24 09:30:00,96.58,96.58,96.48,96.48,82366.0,81.2338,81.2338,81.1497,81.1497,82366.0
2020-07-24 09:35:00,96.47,96.47,96.45,96.46,8890.0,81.1413,81.1413,81.1245,81.1329,8890.0
2020-07-24 09:40:00,96.46,96.47,96.44,96.45,14585.0,81.1329,81.1413,81.1161,81.1245,14585.0
2020-07-24 09:45:00,96.46,96.48,96.46,96.48,9339.0,81.1329,81.1497,81.1329,81.1497,9339.0
2020-07-24 09:50:00,96.48,96.49,96.47,96.48,13584.0,81.1497,81.1581,81.1413,81.1497,13584.0
2020-07-24 09:55:00,96.49,96.49,96.47,96.48,18648.0,81.1581,81.1581,81.1413,81.1497,18648.0
2020-07-24 10:00:00,96.48,96.48,96.45,96.46,22907.0,81.1497,81.1497,81.1245,81.1329,22907.0
2020-07-24 10:05:00,96.47,96.47,96.44,96.45,14237.0,81.1413,81.1413,81.1161,81.1245,14237.0
2020-07-24 10:10:00,96.45,96.45,96.44,96.45,8207.0,81.1245,81.1245,81.1161,81.1245,8207.0
2020-07-24 10:15:00,96.44,96.45,96.44,96.45,12672.0,81.1161,81.1245,81.1161,81.1245,12672.0
2020-07-24 10:20:00,96.45,96.47,96.45,96.47,14160.0,81.1245,81.1413,81.1245,81.1413,14160.0
2020-07-24 10:25:00,96.47,96.48,96.46,96.47,9450.0,81.1413,81.1497,81.1329,81.1413,9450.0
2020-07-24 10:30:00,96.48,96.48,96.47,96.48,3091.0,81.1497,81.1497,81.1413,81.1497,3091.0
2020-07-24 10:35:00,96.48,96.49,96.46,96.47,17390.0,81.1497,81.1581,81.1329,81.1413,17390.0
2020-07-24 10:40:00,96.47,96.48,96.46,96.48,43148.0,81.1413,81.1497,81.1329,81.1497,43148.0
2020-07-24 10:45:00,96.48,96.49,96.47,96.49,60369.0,81.1497,81.1581,81.1413,81.1581,60369.0
2020-07-24 10:50:00,96.48,96.49,96.47,96.48,21675.0,81.1497,81.1581,81.1413,81.1497,21675.0
2020-07-24 10:55:00,96.47,96.48,96.47,96.48,44072.0,81.1413,81.1497,81.1413,81.1497,44072.0
2020-07-24 11:00:00,96.48,96.49,96.47,96.48,45135.0,81.1497,81.1581,81.1413,81.1497,45135.0
2020-07-24 11:05:00,96.49,96.49,96.47,96.48,33029.0,81.1581,81.1581,81.1413,81.1497,33029.0
2020-07-24 11:10:00,96.48,96.49,96.47,96.48,8039.0,81.1497,81.1581,81.1413,81.1497,8039.0
2020-07-24 11:15:00,96.48,96.51,96.48,96.51,76470.0,81.1497,81.1749,81.1497,81.1749,76470.0
2020-07-24 11:20:00,96.5,96.52,96.5,96.52,9540.0,81.1665,81.1834,81.1665,81.1834,9540.0
2020-07-24 11:25:00,96.51,96.52,96.5,96.51,63042.0,81.1749,81.1834,81.1665,81.1749,63042.0
2020-07-24 11:30:00,96.51,96.52,96.5,96.51,30136.0,81.1749,81.1834,81.1665,81.1749,30136.0
2020-07-24 11:35:00,96.51,96.52,96.51,96.52,8696.0,81.1749,81.1834,81.1749,81.1834,8696.0
2020-07-24 11:40:00,96.52,96.52,96.51,96.52,41467.0,81.1834,81.1834,81.1749,81.1834,41467.0
2020-07-24 11:45:00,96.51,96.52,96.51,96.52,8420.0,81.1749,81.1834,81.1749,81.1834,8420.0
2020-07-24 11:50:00,96.52,96.54,96.51,96.54,83237.0,81.1834,81.2002,81.1749,81.2002,83237.0
2020-07-24 11:55:00,96.54,96.54,96.53,96.54,1683.0,81.2002,81.2002,81.1918,81.2002,1683.0
2020-07-24 12:00:00,96.54,96.55,96.53,96.55,15462.0,81.2002,81.2086,81.1918,81.2086,15462.0
2020-07-24 12:05:00,96.55,96.56,96.55,96.56,16934.0,81.2086,81.217,81.2086,81.217,16934.0
2020-07-24 12:10:00,96.55,96.56,96.55,96.55,46066.0,81.2086,81.217,81.2086,81.2086,46066.0
2020-07-24 12:15:00,96.56,96.56,96.55,96.56,4919.0,81.217,81.217,81.2086,81.217,4919.0
2020-07-24 12:20:00,96.56,96.56,96.55,96.56,3301.0,81.217,81.217,81.2086,81.217,3301.0
2020-07-24 12:25:00,96.56,96.57,96.5,96.54,158525.0,81.217,81.2254,81.1665,81.2002,158525.0
2020-07-24 12:30:00,96.54,96.55,96.53,96.55,22784.0,81.2002,81.2086,81.1918,81.2086,22784.0
2020-07-24 12:35:00,96.55,96.56,96.54,96.56,30627.0,81.2086,81.217,81.2002,81.217,30627.0
2020-07-24 12:40:00,96.56,96.56,96.55,96.55,6304.0,81.217,81.217,81.2086,81.2086,6304.0
2020-07-24 12:45:00,96.56,96.56,96.55,96.56,27966.0,81.217,81.217,81.2086,81.217,27966.0
2020-07-24 12:50:00,96.56,96.57,96.55,96.56,78017.0,81.217,81.2254,81.2086,81.217,78017.0
2020-07-24 12:55:00,96.55,96.56,96.55,96.56,9994.0,81.2086,81.217,81.2086,81.217,9994.0
2020-07-24 13:00:00,96.56,96.56,96.53,96.55,28448.0,81.217,81.217,81.1918,81.2086,28448.0
2020-07-24 13:05:00,96.54,96.54,96.51,96.51,8795.0,81.2002,81.2002,81.1749,81.1749,8795.0
2020-07-24 13:10:00,96.51,96.51,96.5,96.51,12663.0,81.1749,81.1749,81.1665,81.1749,12663.0
2020-07-24 13:15:00,96.51,96.51,96.48,96.48,21758.0,81.1749,81.1749,81.1497,81.1497,21758.0
2020-07-24 13:20:00,96.49,96.5,96.48,96.48,20699.0,81.1581,81.1665,81.1497,81.1497,20699.0
2020-07-24 13:25:00,96.48,96.5,96.48,96.48,8612.0,81.1497,81.1665,81.1497,81.1497,8612.0
2020-07-24 13:30:00,96.49,96.5,96.48,96.48,11582.0,81.1581,81.1665,81.1497,81.1497,11582.0
2020-07-24 13:35:00,96.47,96.49,96.47,96.48,8154.0,81.1413,81.1581,81.1413,81.1497,8154.0
2020-07-24 13:40:00,96.49,96.49,96.48,96.48,9852.0,81.1581,81.1581,81.1497,81.1497,9852.0
2020-07-24 13:45:00,96.48,96.49,96.48,96.49,7638.0,81.1497,81.1581,81.1497,81.1581,7638.0
2020-07-24 13:50:00,96.48,96.51,96.48,96.5,16396.0,81.1497,81.1749,81.1497,81.1665,16396.0
2020-07-24 13:55:00,96.51,96.51,96.48,96.48,8545.0,81.1749,81.1749,81.1497,81.1497,8545.0
2020-07-24 14:00:00,96.48,96.49,96.48,96.48,2597.0,81.1497,81.1581,81.1497,81.1497,2597.0
2020-07-24 14:05:00,96.48,96.5,96.48,96.5,15312.0,81.1497,81.1665,81.1497,81.1665,15312.0
2020-07-24 14:10:00,96.5,96.5,96.49,96.5,16323.0,81.1665,81.1665,81.1581,81.1665,16323.0
2020-07-24 14:15:00,96.49,96.49,96.47,96.49,17083.0,81.1581,81.1581,81.1413,81.1581,17083.0
2020-07-24 14:20:00,96.48,96.49,96.48,96.48,4137.0,81.1497,81.1581,81.1497,81.1497,4137.0
2020-07-24 14:25:00,96.48,96.49,96.48,96.48,6731.0,81.1497,81.1581,81.1497,81.1497,6731.0
2020-07-24 14:30:00,96.49,96.49,96.48,96.48,15619.0,81.1581,81.1581,81.1497,81.1497,15619.0
2020-07-24 14:35:00,96.48,96.49,96.48,96.48,9737.0,81.1497,81.1581,81.1497,81.1497,9737.0
2020-07-24 14:40:00,96.48,96.49,96.47,96.48,8493.0,81.1497,81.1581,81.1413,81.1497,8493.0
2020-07-24 14:45:00,96.47,96.47,96.45,96.46,8094.0,81.1413,81.1413,81.1245,81.1329,8094.0
2020-07-24 14:50:00,96.45,96.47,96.45,96.47,17441.0,81.1245,81.1413,81.1245,81.1413,17441.0
2020-07-24 14:55:00,96.47,96.47,96.45,96.45,7543.0,81.1413,81.1413,81.1245,81.1245,7543.0
2020-07-24 15:00:00,96.45,96.47,96.45,96.47,10911.0,81.1245,81.1413,81.1245,81.1413,10911.0
2020-07-24 15:05:00,96.46,96.47,96.46,96.47,7028.0,81.1329,81.1413,81.1329,81.1413,7028.0
2020-07-24 15:10:00,96.46,96.48,96.46,96.47,13726.0,81.1329,81.1497,81.1329,81.1413,13726.0
2020-07-24 15:15:00,96.47,96.48,96.45,96.45,6816.0,81.1413,81.1497,81.1245,81.1245,6816.0
2020-07-24 15:20:00,96.45,96.46,96.45,96.45,7801.0,81.1245,81.1329,81.1245,81.1245,7801.0
2020-07-24 15:25:00,96.45,96.46,96.45,96.45,8626.0,81.1245,81.1329,81.1245,81.1245,8626.0
2020-07-24 15:30:00,96.45,96.46,96.44,96.45,17112.0,81.1245,81.1329,81.1161,81.1245,17112.0
2020-07-24 15:35:00,96.45,96.46,96.45,96.45,24378.0,81.1245,81.1329,81.1245,81.1245,24378.0
2020-07-24 15:40:00,96.45,96.46,96.45,96.45,32407.0,81.1245,81.1329,81.1245,81.1245,32407.0
2020-07-24 15:45:00,96.45,96.48,96.45,96.48,106791.0,81.1245,81.1497,81.1245,81.1497,106791.0
2020-07-24 15:50:00,96.48,96.49,96.47,96.49,156123.0,81.1497,81.1581,81.1413,81.1581,156123.0
2020-07-24 15:55:00,96.49,96.5,96.48,96.49,97017.0,81.1581,81.1665,81.1497,81.1581,97017.0
2020-07-27 09:30:00,96.53,96.56,96.47,96.49,33105.0,81.1918,81.217,81.1413,81.1581,33105.0
2020-07-27 09:35:00,96.48,96.5,96.47,96.48,7904.0,81.1497,81.1665,81.1413,81.1497,7904.0
2020-07-27 09:40:00,96.49,96.49,96.47,96.48,6627.0,81.1581,81.1581,81.1413,81.1497,6627.0
2020-07-27 09:45:00,96.48,96.48,96.46,96.48,12688.0,81.1497,81.1497,81.1329,81.1497,12688.0
2020-07-27 09:50:00,96.47,96.48,96.46,96.47,5408.0,81.1413,81.1497,81.1329,81.1413,5408.0
2020-07-27 09:55:00,96.47,96.47,96.45,96.45,11873.0,81.1413,81.1413,81.1245,81.1245,11873.0
2020-07-27 10:00:00,96.45,96.46,96.44,96.45,12405.0,81.1245,81.1329,81.1161,81.1245,12405.0
2020-07-27 10:05:00,96.45,96.46,96.44,96.45,10676.0,81.1245,81.1329,81.1161,81.1245,10676.0
2020-07-27 10:10:00,96.45,96.45,96.44,96.45,8014.0,81.1245,81.1245,81.1161,81.1245,8014.0
2020-07-27 10:15:00,96.45,96.46,96.44,96.45,28785.0,81.1245,81.1329,81.1161,81.1245,28785.0
2020-07-27 10:20:00,96.45,96.45,96.43,96.44,195012.0,81.1245,81.1245,81.1077,81.1161,195012.0
2020-07-27 10:25:00,96.44,96.44,96.38,96.38,59635.0,81.1161,81.1161,81.0656,81.0656,59635.0
2020-07-27 10:30:00,96.39,96.4,96.38,96.39,58614.0,81.074,81.0824,81.0656,81.074,58614.0
2020-07-27 10:35:00,96.38,96.39,96.38,96.38,55442.0,81.0656,81.074,81.0656,81.0656,55442.0
2020-07-27 10:40:00,96.39,96.43,96.39,96.43,25002.0,81.074,81.1077,81.074,81.1077,25002.0
2020-07-27 10:45:00,96.42,96.44,96.42,96.44,4465.0,81.0992,81.1161,81.0992,81.1161,4465.0
2020-07-27 10:50:00,96.44,96.45,96.43,96.45,5341.0,81.1161,81.1245,81.1077,81.1245,5341.0
2020-07-27 10:55:00,96.45,96.45,96.44,96.45,5478.0,81.1245,81.1245,81.1161,81.1245,5478.0
2020-07-27 11:00:00,96.44,96.45,96.44,96.44,13451.0,81.1161,81.1245,81.1161,81.1161,13451.0
2020-07-27 11:05:00,96.44,96.45,96.43,96.43,7392.0,81.1161,81.1245,81.1077,81.1077,7392.0
2020-07-27 11:10:00,96.44,96.45,96.43,96.44,22428.0,81.1161,81.1245,81.1077,81.1161,22428.0
2020-07-27 11:15:00,96.45,96.45,96.44,96.44,2950.0,81.1245,81.1245,81.1161,81.1161,2950.0
2020-07-27 11:20:00,96.45,96.45,96.44,96.45,16725.0,81.1245,81.1245,81.1161,81.1245,16725.0
2020-07-27 11:25:00,96.45,96.46,96.44,96.45,101068.0,81.1245,81.1329,81.1161,81.1245,101068.0
2020-07-27 11:30:00,96.45,96.45,96.41,96.41,7121.0,81.1245,81.1245,81.0908,81.0908,7121.0
2020-07-27 11:35:00,96.42,96.42,96.39,96.39,11519.0,81.0992,81.0992,81.074,81.074,11519.0
2020-07-27 11:40:00,96.39,96.4,96.39,96.39,4307.0,81.074,81.0824,81.074,81.074,4307.0
2020-07-27 11:45:00,96.4,96.4,96.39,96.39,8129.0,81.0824,81.0824,81.074,81.074,8129.0
2020-07-27 11:50:00,96.4,96.43,96.39,96.43,5544.0,81.0824,81.1077,81.074,81.1077,5544.0
2020-07-27 11:55:00,96.43,96.43,96.4,96.42,21281.0,81.1077,81.1077,81.0824,81.0992,21281.0
2020-07-27 12:00:00,96.42,96.43,96.41,96.42,27779.0,81.0992,81.1077,81.0908,81.0992,27779.0
2020-07-27 12:05:00,96.42,96.42,96.41,96.42,11707.0,81.0992,81.0992,81.0908,81.0992,11707.0
2020-07-27 12:10:00,96.42,96.42,96.41,96.42,1190.0,81.0992,81.0992,81.0908,81.0992,1190.0
2020-07-27 12:15:00,96.42,96.42,96.41,96.41,45164.0,81.0992,81.0992,81.0908,81.0908,45164.0
2020-07-27 12:20:00,96.41,96.42,96.41,96.41,33568.0,81.0908,81.0992,81.0908,81.0908,33568.0
2020-07-27 12:25:00,96.42,96.42,96.39,96.4,83111.0,81.0992,81.0992,81.074,81.0824,83111.0
2020-07-27 12:30:00,96.39,96.4,96.39,96.4,1600.0,81.074,81.0824,81.074,81.0824,1600.0
2020-07-27 12:35:00,96.4,96.4,96.39,96.39,6704.0,81.0824,81.0824,81.074,81.074,6704.0
2020-07-27 12:40:00,96.39,96.4,96.38,96.39,3894.0,81.074,81.0824,81.0656,81.074,3894.0
2020-07-27 12:45:00,96.39,96.4,96.38,96.4,10631.0,81.074,81.0824,81.0656,81.0824,10631.0
2020-07-27 12:50:00,96.4,96.4,96.39,96.4,4372.0,81.0824,81.0824,81.074,81.0824,4372.0
2020-07-27 12:55:00,96.4,96.4,96.36,96.37,10347.0,81.0824,81.0824,81.0488,81.0572,10347.0
2020-07-27 13:00:00,96.37,96.38,96.35,96.36,12681.0,81.0572,81.0656,81.0404,81.0488,12681.0
2020-07-27 13:05:00,96.36,96.36,96.34,96.34,2691.0,81.0488,81.0488,81.032,81.032,2691.0
2020-07-27 13:10:00,96.34,96.35,96.33,96.34,2267.0,81.032,81.0404,81.0235,81.032,2267.0
2020-07-27 13:15:00,96.34,96.34,96.33,96.34,10784.0,81.032,81.032,81.0235,81.032,10784.0
2020-07-27 13:20:00,96.34,96.34,96.33,96.34,2567.0,81.032,81.032,81.0235,81.032,2567.0
2020-07-27 13:25:00,96.34,96.34,96.33,96.34,6841.0,81.032,81.032,81.0235,81.032,6841.0
2020-07-27 13:30:00,96.34,96.34,96.33,96.34,4285.0,81.032,81.032,81.0235,81.032,4285.0
2020-07-27 13:35:00,96.34,96.34,96.33,96.34,31398.0,81.032,81.032,81.0235,81.032,31398.0
2020-07-27 13:40:00,96.34,96.34,96.33,96.34,37404.0,81.032,81.032,81.0235,81.032,37404.0
2020-07-27 13:45:00,96.34,96.34,96.33,96.34,11348.0,81.032,81.032,81.0235,81.032,11348.0
2020-07-27 13:50:00,96.34,96.34,96.32,96.33,8212.0,81.032,81.032,81.0151,81.0235,8212.0
2020-07-27 13:55:00,96.32,96.34,96.32,96.34,10159.0,81.0151,81.032,81.0151,81.032,10159.0
2020-07-27 14:00:00,96.34,96.34,96.33,96.34,22648.0,81.032,81.032,81.0235,81.032,22648.0
2020-07-27 14:05:00,96.34,96.34,96.33,96.34,10234.0,81.032,81.032,81.0235,81.032,10234.0
2020-07-27 14:10:00,96.33,96.34,96.33,96.34,12491.0,81.0235,81.032,81.0235,81.032,12491.0
2020-07-27 14:15:00,96.34,96.34,96.33,96.34,16792.0,81.032,81.032,81.0235,81.032,16792.0
2020-07-27 14:20:00,96.34,96.34,96.31,96.31,16985.0,81.032,81.032,81.0067,81.0067,16985.0
2020-07-27 14:25:00,96.31,96.32,96.31,96.32,6470.0,81.0067,81.0151,81.0067,81.0151,6470.0
2020-07-27 14:30:00,96.31,96.32,96.31,96.32,4337.0,81.0067,81.0151,81.0067,81.0151,4337.0
2020-07-27 14:35:00,96.32,96.33,96.31,96.33,9933.0,81.0151,81.0235,81.0067,81.0235,9933.0
2020-07-27 14:40:00,96.32,96.33,96.32,96.32,11569.0,81.0151,81.0235,81.0151,81.0151,11569.0
2020-07-27 14:45:00,96.32,96.32,96.3,96.3,15771.0,81.0151,81.0151,80.9983,80.9983,15771.0
2020-07-27 14:50:00,96.3,96.31,96.29,96.3,10290.0,80.9983,81.0067,80.9899,80.9983,10290.0
2020-07-27 14:55:00,96.3,96.3,96.29,96.3,8287.0,80.9983,80.9983,80.9899,80.9983,8287.0
2020-07-27 15:00:00,96.3,96.31,96.29,96.31,9784.0,80.9983,81.0067,80.9899,81.0067,9784.0
2020-07-27 15:05:00,96.31,96.31,96.3,96.31,5025.0,81.0067,81.0067,80.9983,81.0067,5025.0
2020-07-27 15:10:00,96.31,96.31,96.3,96.31,16625.0,81.0067,81.0067,80.9983,81.0067,16625.0
2020-07-27 15:15:00,96.31,96.31,96.3,96.31,10890.0,81.0067,81.0067,80.9983,81.0067,10890.0
2020-07-27 15:20:00,96.31,96.31,96.3,96.31,6975.0,81.0067,81.0067,80.9983,81.0067,6975.0
2020-07-27 15:25:00,96.31,96.31,96.3,96.31,14201.0,81.0067,81.0067,80.9983,81.0067,14201.0
2020-07-27 15:30:00,96.31,96.31,96.3,96.31,19306.0,81.0067,81.0067,80.9983,81.0067,19306.0
2020-07-27 15:35:00,96.31,96.31,96.3,96.31,20603.0,81.0067,81.0067,80.9983,81.0067,20603.0
2020-07-27 15:40:00,96.31,96.31,96.3,96.31,14390.0,81.0067,81.0067,80.9983,81.0067,14390.0
2020-07-27 15:45:00,96.31,96.31,96.3,96.3,17996.0,81.0067,81.0067,80.9983,80.9983,17996.0
2020-07-27 15:50:00,96.31,96.32,96.29,96.31,25108.0,81.0067,81.0151,80.9899,81.0067,25108.0
2020-07-27 15:55:00,96.31,96.32,96.29,96.31,28913.0,81.0067,81.0151,80.9899,81.0067,28913.0
2020-07-28 09:30:00,96.07,96.41,96.07,96.36,28101.0,80.8049,81.0908,80.8049,81.0488,28101.0
2020-07-28 09:35:00,96.36,96.37,96.35,96.36,12298.0,81.0488,81.0572,81.0404,81.0488,12298.0
2020-07-28 09:40:00,96.36,96.37,96.35,96.36,13757.0,81.0488,81.0572,81.0404,81.0488,13757.0
2020-07-28 09:45:00,96.36,96.39,96.34,96.39,40742.0,81.0488,81.074,81.032,81.074,40742.0
2020-07-28 09:50:00,96.39,96.39,96.36,96.37,12615.0,81.074,81.074,81.0488,81.0572,12615.0
2020-07-28 09:55:00,96.38,96.39,96.37,96.39,54453.0,81.0656,81.074,81.0572,81.074,54453.0
2020-07-28 10:00:00,96.39,96.39,96.38,96.39,33421.0,81.074,81.074,81.0656,81.074,33421.0
2020-07-28 10:05:00,96.38,96.38,96.35,96.36,13754.0,81.0656,81.0656,81.0404,81.0488,13754.0
2020-07-28 10:10:00,96.36,96.38,96.34,96.38,49519.0,81.0488,81.0656,81.032,81.0656,49519.0
2020-07-28 10:15:00,96.38,96.4,96.37,96.4,31225.0,81.0656,81.0824,81.0572,81.0824,31225.0
2020-07-28 10:20:00,96.39,96.4,96.37,96.38,21384.0,81.074,81.0824,81.0572,81.0656,21384.0
2020-07-28 10:25:00,96.38,96.38,96.37,96.38,16697.0,81.0656,81.0656,81.0572,81.0656,16697.0
2020-07-28 10:30:00,96.38,96.39,96.37,96.39,13270.0,81.0656,81.074,81.0572,81.074,13270.0
2020-07-28 10:35:00,96.39,96.39,96.38,96.39,9724.0,81.074,81.074,81.0656,81.074,9724.0
2020-07-28 10:40:00,96.39,96.39,96.38,96.39,6246.0,81.074,81.074,81.0656,81.074,6246.0
2020-07-28 10:45:00,96.39,96.39,96.37,96.38,13771.0,81.074,81.074,81.0572,81.0656,13771.0
2020-07-28 10:50:00,96.38,96.38,96.36,96.37,6576.0,81.0656,81.0656,81.0488,81.0572,6576.0
2020-07-28 10:55:00,96.36,96.36,96.34,96.36,16667.0,81.0488,81.0488,81.032,81.0488,16667.0
2020-07-28 11:00:00,96.36,96.36,96.33,96.34,16705.0,81.0488,81.0488,81.0235,81.032,16705.0
2020-07-28 11:05:00,96.33,96.34,96.33,96.33,10054.0,81.0235,81.032,81.0235,81.0235,10054.0
2020-07-28 11:10:00,96.34,96.34,96.32,96.32,16152.0,81.032,81.032,81.0151,81.0151,16152.0
2020-07-28 11:15:00,96.32,96.33,96.32,96.33,6894.0,81.0151,81.0235,81.0151,81.0235,6894.0
2020-07-28 11:20:00,96.32,96.33,96.32,96.33,7156.0,81.0151,81.0235,81.0151,81.0235,7156.0
2020-07-28 11:25:00,96.33,96.33,96.32,96.33,12373.0,81.0235,81.0235,81.0151,81.0235,12373.0
2020-07-28 11:30:00,96.33,96.34,96.32,96.34,17595.0,81.0235,81.032,81.0151,81.032,17595.0
2020-07-28 11:35:00,96.33,96.34,96.33,96.34,9817.0,81.0235,81.032,81.0235,81.032,9817.0
2020-07-28 11:40:00,96.34,96.34,96.33,96.34,15375.0,81.032,81.032,81.0235,81.032,15375.0
2020-07-28 11:45:00,96.33,96.34,96.32,96.34,9599.0,81.0235,81.032,81.0151,81.032,9599.0
2020-07-28 11:50:00,96.34,96.35,96.34,96.34,6716.0,81.032,81.0404,81.032,81.032,6716.0
2020-07-28 11:55:00,96.34,96.35,96.33,96.34,12359.0,81.032,81.0404,81.0235,81.032,12359.0
2020-07-28 12:00:00,96.34,96.35,96.33,96.33,9346.0,81.032,81.0404,81.0235,81.0235,9346.0
2020-07-28 12:05:00,96.34,96.34,96.33,96.34,8793.0,81.032,81.032,81.0235,81.032,8793.0
2020-07-28 12:10:00,96.34,96.34,96.33,96.34,8655.0,81.032,81.032,81.0235,81.032,8655.0
2020-07-28 12:15:00,96.34,96.34,96.33,96.34,7932.0,81.032,81.032,81.0235,81.032,7932.0
2020-07-28 12:20:00,96.34,96.34,96.33,96.34,18632.0,81.032,81.032,81.0235,81.032,18632.0
2020-07-28 12:25:00,96.34,96.34,96.31,96.31,13114.0,81.032,81.032,81.0067,81.0067,13114.0
2020-07-28 12:30:00,96.31,96.32,96.31,96.32,8246.0,81.0067,81.0151,81.0067,81.0151,8246.0
2020-07-28 12:35:00,96.31,96.32,96.31,96.31,10311.0,81.0067,81.0151,81.0067,81.0067,10311.0
2020-07-28 12:40:00,96.31,96.32,96.31,96.31,8901.0,81.0067,81.0151,81.0067,81.0067,8901.0
2020-07-28 12:45:00,96.31,96.33,96.31,96.33,28614.0,81.0067,81.0235,81.0067,81.0235,28614.0
2020-07-28 12:50:00,96.33,96.33,96.31,96.32,23862.0,81.0235,81.0235,81.0067,81.0151,23862.0
2020-07-28 12:55:00,96.33,96.34,96.31,96.31,54226.0,81.0235,81.032,81.0067,81.0067,54226.0
2020-07-28 13:00:00,96.32,96.36,96.31,96.36,14079.0,81.0151,81.0488,81.0067,81.0488,14079.0
2020-07-28 13:05:00,96.36,96.36,96.35,96.36,4570.0,81.0488,81.0488,81.0404,81.0488,4570.0
2020-07-28 13:10:00,96.36,96.37,96.35,96.37,28421.0,81.0488,81.0572,81.0404,81.0572,28421.0
2020-07-28 13:15:00,96.36,96.36,96.35,96.36,3613.0,81.0488,81.0488,81.0404,81.0488,3613.0
2020-07-28 13:20:00,96.36,96.37,96.35,96.37,12989.0,81.0488,81.0572,81.0404,81.0572,12989.0
2020-07-28 13:25:00,96.37,96.38,96.36,96.38,3316.0,81.0572,81.0656,81.0488,81.0656,3316.0
2020-07-28 13:30:00,96.38,96.38,96.35,96.35,14070.0,81.0656,81.0656,81.0404,81.0404,14070.0
2020-07-28 13:35:00,96.36,96.37,96.35,96.37,4894.0,81.0488,81.0572,81.0404,81.0572,4894.0
2020-07-28 13:40:00,96.37,96.37,96.36,96.37,9631.0,81.0572,81.0572,81.0488,81.0572,9631.0
2020-07-28 13:45:00,96.37,96.37,96.36,96.37,15501.0,81.0572,81.0572,81.0488,81.0572,15501.0
2020-07-28 13:50:00,96.37,96.37,96.36,96.37,10310.0,81.0572,81.0572,81.0488,81.0572,10310.0
2020-07-28 13:55:00,96.36,96.37,96.36,96.37,8693.0,81.0488,81.0572,81.0488,81.0572,8693.0
2020-07-28 14:00:00,96.36,96.37,96.34,96.34,20440.0,81.0488,81.0572,81.032,81.032,20440.0
2020-07-28 14:05:00,96.34,96.35,96.33,96.33,13904.0,81.032,81.0404,81.0235,81.0235,13904.0
2020-07-28 14:10:00,96.34,96.34,96.31,96.31,26311.0,81.032,81.032,81.0067,81.0067,26311.0
2020-07-28 14:15:00,96.31,96.32,96.29,96.3,49245.0,81.0067,81.0151,80.9899,80.9983,49245.0
2020-07-28 14:20:00,96.29,96.3,96.28,96.3,49030.0,80.9899,80.9983,80.9815,80.9983,49030.0
2020-07-28 14:25:00,96.3,96.3,96.28,96.29,55885.0,80.9983,80.9983,80.9815,80.9899,55885.0
2020-07-28 14:30:00,96.29,96.29,96.26,96.28,43013.0,80.9899,80.9899,80.9647,80.9815,43013.0
2020-07-28 14:35:00,96.29,96.32,96.29,96.32,8194.0,80.9899,81.0151,80.9899,81.0151,8194.0
2020-07-28 14:40:00,96.31,96.33,96.31,96.32,5008.0,81.0067,81.0235,81.0067,81.0151,5008.0
2020-07-28 14:45:00,96.32,96.33,96.31,96.33,18018.0,81.0151,81.0235,81.0067,81.0235,18018.0
2020-07-28 14:50:00,96.33,96.34,96.32,96.34,13595.0,81.0235,81.032,81.0151,81.032,13595.0
2020-07-28 14:55:00,96.33,96.34,96.33,96.34,10782.0,81.0235,81.032,81.0235,81.032,10782.0
2020-07-28 15:00:00,96.33,96.34,96.3,96.31,14872.0,81.0235,81.032,80.9983,81.0067,14872.0
2020-07-28 15:05:00,96.31,96.34,96.3,96.34,7658.0,81.0067,81.032,80.9983,81.032,7658.0
2020-07-28 15:10:00,96.34,96.34,96.32,96.33,25225.0,81.032,81.032,81.0151,81.0235,25225.0
2020-07-28 15:15:00,96.32,96.33,96.32,96.33,46094.0,81.0151,81.0235,81.0151,81.0235,46094.0
2020-07-28 15:20:00,96.32,96.33,96.32,96.33,49599.0,81.0151,81.0235,81.0151,81.0235,49599.0
2020-07-28 15:25:00,96.33,96.33,96.32,96.33,12402.0,81.0235,81.0235,81.0151,81.0235,12402.0
2020-07-28 15:30:00,96.32,96.33,96.3,96.31,29257.0,81.0151,81.0235,80.9983,81.0067,29257.0
2020-07-28 15:35:00,96.31,96.33,96.31,96.33,37178.0,81.0067,81.0235,81.0067,81.0235,37178.0
2020-07-28 15:40:00,96.33,96.33,96.32,96.33,53584.0,81.0235,81.0235,81.0151,81.0235,53584.0
2020-07-28 15:45:00,96.33,96.33,96.32,96.33,25646.0,81.0235,81.0235,81.0151,81.0235,25646.0
2020-07-28 15:50:00,96.32,96.33,96.31,96.33,63735.0,81.0151,81.0235,81.0067,81.0235,63735.0
2020-07-28 15:55:00,96.33,96.33,96.31,96.32,135515.0,81.0235,81.0235,81.0067,81.0151,135515.0
2020-07-29 09:30:00,96.4,96.41,96.39,96.4,60434.0,81.0824,81.0908,81.074,81.0824,60434.0
2020-07-29 09:35:00,96.4,96.41,96.39,96.41,18853.0,81.0824,81.0908,81.074,81.0908,18853.0
2020-07-29 09:40:00,96.41,96.44,96.41,96.44,141414.0,81.0908,81.1161,81.0908,81.1161,141414.0
2020-07-29 09:45:00,96.44,96.47,96.43,96.45,27035.0,81.1161,81.1413,81.1077,81.1245,27035.0
2020-07-29 09:50:00,96.45,96.49,96.44,96.45,30946.0,81.1245,81.1581,81.1161,81.1245,30946.0
2020-07-29 09:55:00,96.45,96.48,96.44,96.48,32441.0,81.1245,81.1497,81.1161,81.1497,32441.0
2020-07-29 10:00:00,96.47,96.48,96.45,96.46,16566.0,81.1413,81.1497,81.1245,81.1329,16566.0
2020-07-29 10:05:00,96.47,96.48,96.46,96.48,47929.0,81.1413,81.1497,81.1329,81.1497,47929.0
2020-07-29 10:10:00,96.48,96.48,96.47,96.48,10547.0,81.1497,81.1497,81.1413,81.1497,10547.0
2020-07-29 10:15:00,96.48,96.48,96.46,96.46,10153.0,81.1497,81.1497,81.1329,81.1329,10153.0
2020-07-29 10:20:00,96.46,96.48,96.44,96.48,31297.0,81.1329,81.1497,81.1161,81.1497,31297.0
2020-07-29 10:25:00,96.48,96.48,96.44,96.45,15574.0,81.1497,81.1497,81.1161,81.1245,15574.0
2020-07-29 10:30:00,96.44,96.45,96.43,96.44,11419.0,81.1161,81.1245,81.1077,81.1161,11419.0
2020-07-29 10:35:00,96.44,96.45,96.43,96.43,15570.0,81.1161,81.1245,81.1077,81.1077,15570.0
2020-07-29 10:40:00,96.44,96.44,96.43,96.44,9002.0,81.1161,81.1161,81.1077,81.1161,9002.0
2020-07-29 10:45:00,96.44,96.45,96.43,96.45,11971.0,81.1161,81.1245,81.1077,81.1245,11971.0
2020-07-29 10:50:00,96.45,96.46,96.44,96.45,6983.0,81.1245,81.1329,81.1161,81.1245,6983.0
2020-07-29 10:55:00,96.46,96.47,96.45,96.46,16858.0,81.1329,81.1413,81.1245,81.1329,16858.0
2020-07-29 11:00:00,96.46,96.47,96.45,96.46,38963.0,81.1329,81.1413,81.1245,81.1329,38963.0
2020-07-29 11:05:00,96.45,96.46,96.45,96.46,22406.0,81.1245,81.1329,81.1245,81.1329,22406.0
2020-07-29 11:10:00,96.47,96.47,96.46,96.47,13924.0,81.1413,81.1413,81.1329,81.1413,13924.0
2020-07-29 11:15:00,96.46,96.47,96.46,96.47,5840.0,81.1329,81.1413,81.1329,81.1413,5840.0
2020-07-29 11:20:00,96.47,96.47,96.45,96.45,16315.0,81.1413,81.1413,81.1245,81.1245,16315.0
2020-07-29 11:25:00,96.45,96.46,96.45,96.46,2366.0,81.1245,81.1329,81.1245,81.1329,2366.0
2020-07-29 11:30:00,96.45,96.46,96.45,96.45,7578.0,81.1245,81.1329,81.1245,81.1245,7578.0
2020-07-29 11:35:00,96.45,96.46,96.45,96.45,4776.0,81.1245,81.1329,81.1245,81.1245,4776.0
2020-07-29 11:40:00,96.46,96.46,96.44,96.44,66372.0,81.1329,81.1329,81.1161,81.1161,66372.0
2020-07-29 11:45:00,96.45,96.46,96.44,96.44,14883.0,81.1245,81.1329,81.1161,81.1161,14883.0
2020-07-29 11:50:00,96.44,96.47,96.44,96.46,34822.0,81.1161,81.1413,81.1161,81.1329,34822.0
2020-07-29 11:55:00,96.46,96.48,96.46,96.48,22104.0,81.1329,81.1497,81.1329,81.1497,22104.0
2020-07-29 12:00:00,96.47,96.48,96.47,96.48,10631.0,81.1413,81.1497,81.1413,81.1497,10631.0
2020-07-29 12:05:00,96.48,96.48,96.47,96.48,10507.0,81.1497,81.1497,81.1413,81.1497,10507.0
2020-07-29 12:10:00,96.48,96.48,96.47,96.48,11648.0,81.1497,81.1497,81.1413,81.1497,11648.0
2020-07-29 12:15:00,96.47,96.48,96.47,96.47,46093.0,81.1413,81.1497,81.1413,81.1413,46093.0
2020-07-29 12:20:00,96.48,96.5,96.47,96.5,111508.0,81.1497,81.1665,81.1413,81.1665,111508.0
2020-07-29 12:25:00,96.5,96.5,96.48,96.48,49092.0,81.1665,81.1665,81.1497,81.1497,49092.0
2020-07-29 12:30:00,96.49,96.49,96.47,96.47,9683.0,81.1581,81.1581,81.1413,81.1413,9683.0
2020-07-29 12:35:00,96.47,96.48,96.45,96.45,6996.0,81.1413,81.1497,81.1245,81.1245,6996.0
2020-07-29 12:40:00,96.45,96.48,96.45,96.48,7888.0,81.1245,81.1497,81.1245,81.1497,7888.0
2020-07-29 12:45:00,96.48,96.49,96.47,96.48,12364.0,81.1497,81.1581,81.1413,81.1497,12364.0
2020-07-29 12:50:00,96.48,96.48,96.47,96.48,14154.0,81.1497,81.1497,81.1413,81.1497,14154.0
2020-07-29 12:55:00,96.48,96.5,96.48,96.5,23830.0,81.1497,81.1665,81.1497,81.1665,23830.0
2020-07-29 13:00:00,96.5,96.5,96.48,96.48,13425.0,81.1665,81.1665,81.1497,81.1497,13425.0
2020-07-29 13:05:00,96.48,96.49,96.48,96.48,2464.0,81.1497,81.1581,81.1497,81.1497,2464.0
2020-07-29 13:10:00,96.48,96.49,96.48,96.48,3418.0,81.1497,81.1581,81.1497,81.1497,3418.0
2020-07-29 13:15:00,96.48,96.5,96.48,96.5,92701.0,81.1497,81.1665,81.1497,81.1665,92701.0
2020-07-29 13:20:00,96.5,96.52,96.49,96.51,102266.0,81.1665,81.1834,81.1581,81.1749,102266.0
2020-07-29 13:25:00,96.52,96.54,96.51,96.54,37603.0,81.1834,81.2002,81.1749,81.2002,37603.0
2020-07-29 13:30:00,96.54,96.55,96.53,96.55,40779.0,81.2002,81.2086,81.1918,81.2086,40779.0
2020-07-29 13:35:00,96.54,96.54,96.53,96.54,16140.0,81.2002,81.2002,81.1918,81.2002,16140.0
2020-07-29 13:40:00,96.54,96.54,96.52,96.54,15898.0,81.2002,81.2002,81.1834,81.2002,15898.0
2020-07-29 13:45:00,96.54,96.57,96.53,96.57,135982.0,81.2002,81.2254,81.1918,81.2254,135982.0
2020-07-29 13:50:00,96.57,96.57,96.56,96.57,43897.0,81.2254,81.2254,81.217,81.2254,43897.0
2020-07-29 13:55:00,96.57,96.58,96.56,96.57,31374.0,81.2254,81.2338,81.217,81.2254,31374.0
2020-07-29 14:00:00,96.57,96.57,96.54,96.56,15865.0,81.2254,81.2254,81.2002,81.217,15865.0
2020-07-29 14:05:00,96.58,96.59,96.57,96.58,17851.0,81.2338,81.2422,81.2254,81.2338,17851.0
2020-07-29 14:10:00,96.58,96.62,96.58,96.62,45847.0,81.2338,81.2675,81.2338,81.2675,45847.0
2020-07-29 14:15:00,96.62,96.64,96.6,96.61,13725.0,81.2675,81.2843,81.2506,81.2591,13725.0
2020-07-29 14:20:00,96.61,96.61,96.58,96.58,28393.0,81.2591,81.2591,81.2338,81.2338,28393.0
2020-07-29 14:25:00,96.59,96.61,96.58,96.61,43457.0,81.2422,81.2591,81.2338,81.2591,43457.0
2020-07-29 14:30:00,96.61,96.64,96.6,96.63,44702.0,81.2591,81.2843,81.2506,81.2759,44702.0
2020-07-29 14:35:00,96.63,96.64,96.62,96.64,26564.0,81.2759,81.2843,81.2675,81.2843,26564.0
2020-07-29 14:40:00,96.64,96.64,96.6,96.62,17233.0,81.2843,81.2843,81.2506,81.2675,17233.0
2020-07-29 14:45:00,96.62,96.63,96.61,96.63,14325.0,81.2675,81.2759,81.2591,81.2759,14325.0
2020-07-29 14:50:00,96.63,96.64,96.62,96.64,17239.0,81.2759,81.2843,81.2675,81.2843,17239.0
2020-07-29 14:55:00,96.63,96.64,96.59,96.59,21158.0,81.2759,81.2843,81.2422,81.2422,21158.0
2020-07-29 15:00:00,96.59,96.6,96.56,96.59,82326.0,81.2422,81.2506,81.217,81.2422,82326.0
2020-07-29 15:05:00,96.59,96.61,96.57,96.59,58135.0,81.2422,81.2591,81.2254,81.2422,58135.0
2020-07-29 15:10:00,96.58,96.61,96.58,96.59,50408.0,81.2338,81.2591,81.2338,81.2422,50408.0
2020-07-29 15:15:00,96.59,96.61,96.58,96.61,30679.0,81.2422,81.2591,81.2338,81.2591,30679.0
2020-07-29 15:20:00,96.6,96.65,96.6,96.64,30169.0,81.2506,81.2927,81.2506,81.2843,30169.0
2020-07-29 15:25:00,96.65,96.67,96.64,96.65,38178.0,81.2927,81.3095,81.2843,81.2927,38178.0
2020-07-29 15:30:00,96.65,96.65,96.64,96.64,19242.0,81.2927,81.2927,81.2843,81.2843,19242.0
2020-07-29 15:35:00,96.65,96.69,96.64,96.69,70686.0,81.2927,81.3263,81.2843,81.3263,70686.0
2020-07-29 15:40:00,96.69,96.69,96.68,96.69,8627.0,81.3263,81.3263,81.3179,81.3263,8627.0
2020-07-29 15:45:00,96.69,96.69,96.66,96.68,85985.0,81.3263,81.3263,81.3011,81.3179,85985.0
2020-07-29 15:50:00,96.69,96.71,96.68,96.69,17833.0,81.3263,81.3432,81.3179,81.3263,17833.0
2020-07-29 15:55:00,96.7,96.73,96.69,96.73,74773.0,81.3348,81.36,81.3263,81.36,74773.0
2020-07-30 09:30:00,96.76,96.76,96.7,96.71,25716.0,81.3852,81.3852,81.3348,81.3432,25716.0
2020-07-30 09:35:00,96.71,96.71,96.66,96.67,7645.0,81.3432,81.3432,81.3011,81.3095,7645.0
2020-07-30 09:40:00,96.67,96.7,96.66,96.68,7761.0,81.3095,81.3348,81.3011,81.3179,7761.0
2020-07-30 09:45:00,96.69,96.7,96.68,96.7,14759.0,81.3263,81.3348,81.3179,81.3348,14759.0
2020-07-30 09:50:00,96.69,96.69,96.67,96.68,5662.0,81.3263,81.3263,81.3095,81.3179,5662.0
2020-07-30 09:55:00,96.67,96.68,96.63,96.64,11396.0,81.3095,81.3179,81.2759,81.2843,11396.0
2020-07-30 10:00:00,96.64,96.64,96.63,96.63,5256.0,81.2843,81.2843,81.2759,81.2759,5256.0
2020-07-30 10:05:00,96.64,96.64,96.63,96.64,1750.0,81.2843,81.2843,81.2759,81.2843,1750.0
2020-07-30 10:10:00,96.64,96.64,96.63,96.63,8144.0,81.2843,81.2843,81.2759,81.2759,8144.0
2020-07-30 10:15:00,96.64,96.64,96.63,96.63,4324.0,81.2843,81.2843,81.2759,81.2759,4324.0
2020-07-30 10:20:00,96.64,96.64,96.62,96.62,7857.0,81.2843,81.2843,81.2675,81.2675,7857.0
2020-07-30 10:25:00,96.63,96.63,96.62,96.62,15524.0,81.2759,81.2759,81.2675,81.2675,15524.0
2020-07-30 10:30:00,96.63,96.65,96.61,96.65,11868.0,81.2759,81.2927,81.2591,81.2927,11868.0
2020-07-30 10:35:00,96.64,96.65,96.64,96.65,23328.0,81.2843,81.2927,81.2843,81.2927,23328.0
2020-07-30 10:40:00,96.65,96.65,96.64,96.64,3632.0,81.2927,81.2927,81.2843,81.2843,3632.0
2020-07-30 10:45:00,96.65,96.65,96.63,96.64,10143.0,81.2927,81.2927,81.2759,81.2843,10143.0
2020-07-30 10:50:00,96.63,96.64,96.63,96.64,8617.0,81.2759,81.2843,81.2759,81.2843,8617.0
2020-07-30 10:55:00,96.64,96.65,96.63,96.64,27915.0,81.2843,81.2927,81.2759,81.2843,27915.0
2020-07-30 11:00:00,96.65,96.65,96.63,96.64,14728.0,81.2927,81.2927,81.2759,81.2843,14728.0
2020-07-30 11:05:00,96.64,96.65,96.63,96.65,7799.0,81.2843,81.2927,81.2759,81.2927,7799.0
2020-07-30 11:10:00,96.64,96.65,96.64,96.65,10245.0,81.2843,81.2927,81.2843,81.2927,10245.0
2020-07-30 11:15:00,96.65,96.66,96.64,96.65,51065.0,81.2927,81.3011,81.2843,81.2927,51065.0
2020-07-30 11:20:00,96.65,96.66,96.64,96.66,3202.0,81.2927,81.3011,81.2843,81.3011,3202.0
2020-07-30 11:25:00,96.66,96.66,96.65,96.66,12748.0,81.3011,81.3011,81.2927,81.3011,12748.0
2020-07-30 11:30:00,96.66,96.66,96.65,96.66,11848.0,81.3011,81.3011,81.2927,81.3011,11848.0
2020-07-30 11:35:00,96.66,96.67,96.63,96.63,8925.0,81.3011,81.3095,81.2759,81.2759,8925.0
2020-07-30 11:40:00,96.64,96.64,96.63,96.64,6405.0,81.2843,81.2843,81.2759,81.2843,6405.0
2020-07-30 11:45:00,96.64,96.64,96.62,96.64,24209.0,81.2843,81.2843,81.2675,81.2843,24209.0
2020-07-30 11:50:00,96.64,96.65,96.64,96.65,15985.0,81.2843,81.2927,81.2843,81.2927,15985.0
2020-07-30 11:55:00,96.65,96.65,96.64,96.65,3307.0,81.2927,81.2927,81.2843,81.2927,3307.0
2020-07-30 12:00:00,96.65,96.65,96.64,96.65,3740.0,81.2927,81.2927,81.2843,81.2927,3740.0
2020-07-30 12:05:00,96.65,96.65,96.64,96.65,4771.0,81.2927,81.2927,81.2843,81.2927,4771.0
2020-07-30 12:10:00,96.65,96.65,96.64,96.65,4787.0,81.2927,81.2927,81.2843,81.2927,4787.0
2020-07-30 12:15:00,96.65,96.65,96.64,96.65,46100.0,81.2927,81.2927,81.2843,81.2927,46100.0
2020-07-30 12:20:00,96.65,96.65,96.64,96.65,17147.0,81.2927,81.2927,81.2843,81.2927,17147.0
2020-07-30 12:25:00,96.65,96.65,96.64,96.65,2367.0,81.2927,81.2927,81.2843,81.2927,2367.0
2020-07-30 12:30:00,96.65,96.65,96.64,96.65,3313.0,81.2927,81.2927,81.2843,81.2927,3313.0
2020-07-30 12:35:00,96.65,96.65,96.64,96.65,6662.0,81.2927,81.2927,81.2843,81.2927,6662.0
2020-07-30 12:40:00,96.65,96.65,96.64,96.65,29981.0,81.2927,81.2927,81.2843,81.2927,29981.0
2020-07-30 12:45:00,96.65,96.65,96.64,96.65,11647.0,81.2927,81.2927,81.2843,81.2927,11647.0
2020-07-30 12:50:00,96.64,96.65,96.64,96.65,8124.0,81.2843,81.2927,81.2843,81.2927,8124.0
2020-07-30 12:55:00,96.65,96.65,96.63,96.63,44212.0,81.2927,81.2927,81.2759,81.2759,44212.0
2020-07-30 13:00:00,96.63,96.64,96.62,96.64,74432.0,81.2759,81.2843,81.2675,81.2843,74432.0
2020-07-30 13:05:00,96.64,96.64,96.63,96.63,36867.0,81.2843,81.2843,81.2759,81.2759,36867.0
2020-07-30 13:10:00,96.63,96.64,96.61,96.62,57783.0,81.2759,81.2843,81.2591,81.2675,57783.0
2020-07-30 13:15:00,96.62,96.67,96.62,96.66,52333.0,81.2675,81.3095,81.2675,81.3011,52333.0
2020-07-30 13:20:00,96.67,96.67,96.66,96.66,5785.0,81.3095,81.3095,81.3011,81.3011,5785.0
2020-07-30 13:25:00,96.67,96.68,96.66,96.68,11544.0,81.3095,81.3179,81.3011,81.3179,11544.0
2020-07-30 13:30:00,96.67,96.68,96.67,96.68,22908.0,81.3095,81.3179,81.3095,81.3179,22908.0
2020-07-30 13:35:00,96.68,96.68,96.67,96.68,6217.0,81.3179,81.3179,81.3095,81.3179,6217.0
2020-07-30 13:40:00,96.68,96.68,96.67,96.68,4595.0,81.3179,81.3179,81.3095,81.3179,4595.0
2020-07-30 13:45:00,96.68,96.68,96.67,96.68,2613.0,81.3179,81.3179,81.3095,81.3179,2613.0
2020-07-30 13:50:00,96.68,96.69,96.68,96.68,27187.0,81.3179,81.3263,81.3179,81.3179,27187.0
2020-07-30 13:55:00,96.69,96.69,96.68,96.69,1479.0,81.3263,81.3263,81.3179,81.3263,1479.0
2020-07-30 14:00:00,96.68,96.69,96.68,96.69,9913.0,81.3179,81.3263,81.3179,81.3263,9913.0
2020-07-30 14:05:00,96.68,96.69,96.68,96.69,7030.0,81.3179,81.3263,81.3179,81.3263,7030.0
2020-07-30 14:10:00,96.69,96.69,96.68,96.69,2850.0,81.3263,81.3263,81.3179,81.3263,2850.0
2020-07-30 14:15:00,96.69,96.69,96.68,96.69,9791.0,81.3263,81.3263,81.3179,81.3263,9791.0
2020-07-30 14:20:00,96.68,96.69,96.68,96.69,12961.0,81.3179,81.3263,81.3179,81.3263,12961.0
2020-07-30 14:25:00,96.68,96.69,96.67,96.68,52891.0,81.3179,81.3263,81.3095,81.3179,52891.0
2020-07-30 14:30:00,96.68,96.68,96.67,96.67,12342.0,81.3179,81.3179,81.3095,81.3095,12342.0
2020-07-30 14:35:00,96.67,96.68,96.66,96.66,13058.0,81.3095,81.3179,81.3011,81.3011,13058.0
2020-07-30 14:40:00,96.67,96.68,96.66,96.67,13882.0,81.3095,81.3179,81.3011,81.3095,13882.0
2020-07-30 14:45:00,96.68,96.68,96.67,96.68,25780.0,81.3179,81.3179,81.3095,81.3179,25780.0
2020-07-30 14:50:00,96.67,96.68,96.67,96.68,8771.0,81.3095,81.3179,81.3095,81.3179,8771.0
2020-07-30 14:55:00,96.68,96.7,96.67,96.69,13615.0,81.3179,81.3348,81.3095,81.3263,13615.0
2020-07-30 15:00:00,96.69,96.69,96.68,96.69,6173.0,81.3263,81.3263,81.3179,81.3263,6173.0
2020-07-30 15:05:00,96.69,96.71,96.68,96.7,17565.0,81.3263,81.3432,81.3179,81.3348,17565.0
2020-07-30 15:10:00,96.7,96.71,96.68,96.7,28704.0,81.3348,81.3432,81.3179,81.3348,28704.0
2020-07-30 15:15:00,96.7,96.71,96.69,96.71,8696.0,81.3348,81.3432,81.3263,81.3432,8696.0
2020-07-30 15:20:00,96.71,96.73,96.7,96.71,86385.0,81.3432,81.36,81.3348,81.3432,86385.0
2020-07-30 15:25:00,96.71,96.72,96.71,96.72,4537.0,81.3432,81.3516,81.3432,81.3516,4537.0
2020-07-30 15:30:00,96.72,96.73,96.71,96.73,19822.0,81.3516,81.36,81.3432,81.36,19822.0
2020-07-30 15:35:00,96.73,96.73,96.7,96.71,19341.0,81.36,81.36,81.3348,81.3432,19341.0
2020-07-30 15:40:00,96.71,96.72,96.7,96.72,11376.0,81.3432,81.3516,81.3348,81.3516,11376.0
2020-07-30 15:45:00,96.72,96.73,96.7,96.73,20054.0,81.3516,81.36,81.3348,81.36,20054.0
2020-07-30 15:50:00,96.72,96.73,96.71,96.73,45193.0,81.3516,81.36,81.3432,81.36,45193.0
2020-07-30 15:55:00,96.73,96.73,96.7,96.72,62254.0,81.36,81.36,81.3348,81.3516,62254.0
2020-07-31 09:30:00,96.77,96.78,96.72,96.73,30556.0,81.3936,81.402,81.3516,81.36,30556.0
2020-07-31 09:35:00,96.72,96.75,96.72,96.75,50781.0,81.3516,81.3768,81.3516,81.3768,50781.0
2020-07-31 09:40:00,96.75,96.77,96.74,96.74,20460.0,81.3768,81.3936,81.3684,81.3684,20460.0
2020-07-31 09:45:00,96.75,96.76,96.72,96.75,21813.0,81.3768,81.3852,81.3516,81.3768,21813.0
2020-07-31 09:50:00,96.74,96.76,96.69,96.72,149577.0,81.3684,81.3852,81.3263,81.3516,149577.0
2020-07-31 09:55:00,96.73,96.75,96.72,96.73,157445.0,81.36,81.3768,81.3516,81.36,157445.0
2020-07-31 10:00:00,96.74,96.74,96.72,96.72,10115.0,81.3684,81.3684,81.3516,81.3516,10115.0
2020-07-31 10:05:00,96.72,96.72,96.71,96.72,3680.0,81.3516,81.3516,81.3432,81.3516,3680.0
2020-07-31 10:10:00,96.72,96.75,96.71,96.75,13242.0,81.3516,81.3768,81.3432,81.3768,13242.0
2020-07-31 10:15:00,96.75,96.76,96.73,96.73,42320.0,81.3768,81.3852,81.36,81.36,42320.0
2020-07-31 10:20:00,96.73,96.77,96.72,96.77,3226.0,81.36,81.3936,81.3516,81.3936,3226.0
2020-07-31 10:25:00,96.77,96.78,96.76,96.77,5159.0,81.3936,81.402,81.3852,81.3936,5159.0
2020-07-31 10:30:00,96.76,96.77,96.74,96.77,13648.0,81.3852,81.3936,81.3684,81.3936,13648.0
2020-07-31 10:35:00,96.78,96.79,96.77,96.77,23421.0,81.402,81.4105,81.3936,81.3936,23421.0
2020-07-31 10:40:00,96.77,96.77,96.74,96.75,3678.0,81.3936,81.3936,81.3684,81.3768,3678.0
2020-07-31 10:45:00,96.75,96.76,96.74,96.74,6428.0,81.3768,81.3852,81.3684,81.3684,6428.0
2020-07-31 10:50:00,96.74,96.76,96.73,96.76,4856.0,81.3684,81.3852,81.36,81.3852,4856.0
2020-07-31 10:55:00,96.76,96.77,96.74,96.76,21443.0,81.3852,81.3936,81.3684,81.3852,21443.0
2020-07-31 11:00:00,96.76,96.78,96.74,96.78,24751.0,81.3852,81.402,81.3684,81.402,24751.0
2020-07-31 11:05:00,96.78,96.79,96.77,96.79,8712.0,81.402,81.4105,81.3936,81.4105,8712.0
2020-07-31 11:10:00,96.79,96.81,96.78,96.8,9839.0,81.4105,81.4273,81.402,81.4189,9839.0
2020-07-31 11:15:00,96.81,96.83,96.81,96.81,6327.0,81.4273,81.4441,81.4273,81.4273,6327.0
2020-07-31 11:20:00,96.82,96.83,96.81,96.82,16028.0,81.4357,81.4441,81.4273,81.4357,16028.0
2020-07-31 11:25:00,96.83,96.84,96.83,96.84,10382.0,81.4441,81.4525,81.4441,81.4525,10382.0
2020-07-31 11:30:00,96.84,96.84,96.79,96.8,25333.0,81.4525,81.4525,81.4105,81.4189,25333.0
2020-07-31 11:35:00,96.79,96.8,96.77,96.78,13730.0,81.4105,81.4189,81.3936,81.402,13730.0
2020-07-31 11:40:00,96.78,96.79,96.77,96.78,13664.0,81.402,81.4105,81.3936,81.402,13664.0
2020-07-31 11:45:00,96.77,96.78,96.75,96.78,8110.0,81.3936,81.402,81.3768,81.402,8110.0
2020-07-31 11:50:00,96.78,96.78,96.77,96.78,4287.0,81.402,81.402,81.3936,81.402,4287.0
2020-07-31 11:55:00,96.78,96.78,96.75,96.77,40283.0,81.402,81.402,81.3768,81.3936,40283.0
2020-07-31 12:00:00,96.77,96.78,96.76,96.77,31004.0,81.3936,81.402,81.3852,81.3936,31004.0
2020-07-31 12:05:00,96.77,96.78,96.76,96.77,4961.0,81.3936,81.402,81.3852,81.3936,4961.0
2020-07-31 12:10:00,96.77,96.78,96.77,96.78,4586.0,81.3936,81.402,81.3936,81.402,4586.0
2020-07-31 12:15:00,96.78,96.78,96.77,96.77,8622.0,81.402,81.402,81.3936,81.3936,8622.0
2020-07-31 12:20:00,96.78,96.78,96.77,96.78,26557.0,81.402,81.402,81.3936,81.402,26557.0
2020-07-31 12:25:00,96.78,96.78,96.77,96.78,11352.0,81.402,81.402,81.3936,81.402,11352.0
2020-07-31 12:30:00,96.78,96.78,96.77,96.78,8834.0,81.402,81.402,81.3936,81.402,8834.0
2020-07-31 12:35:00,96.78,96.78,96.77,96.77,10300.0,81.402,81.402,81.3936,81.3936,10300.0
2020-07-31 12:40:00,96.77,96.78,96.75,96.76,61752.0,81.3936,81.402,81.3768,81.3852,61752.0
2020-07-31 12:45:00,96.75,96.76,96.73,96.73,14659.0,81.3768,81.3852,81.36,81.36,14659.0
2020-07-31 12:50:00,96.73,96.74,96.73,96.73,9555.0,81.36,81.3684,81.36,81.36,9555.0
2020-07-31 12:55:00,96.73,96.73,96.72,96.73,2598.0,81.36,81.36,81.3516,81.36,2598.0
2020-07-31 13:00:00,96.73,96.73,96.72,96.73,4435.0,81.36,81.36,81.3516,81.36,4435.0
2020-07-31 13:05:00,96.73,96.73,96.72,96.72,10957.0,81.36,81.36,81.3516,81.3516,10957.0
2020-07-31 13:10:00,96.73,96.73,96.71,96.72,8902.0,81.36,81.36,81.3432,81.3516,8902.0
2020-07-31 13:15:00,96.72,96.72,96.71,96.72,5372.0,81.3516,81.3516,81.3432,81.3516,5372.0
2020-07-31 13:20:00,96.71,96.73,96.71,96.73,7882.0,81.3432,81.36,81.3432,81.36,7882.0
2020-07-31 13:25:00,96.73,96.73,96.7,96.7,44999.0,81.36,81.36,81.3348,81.3348,44999.0
2020-07-31 13:30:00,96.71,96.71,96.7,96.71,4662.0,81.3432,81.3432,81.3348,81.3432,4662.0
2020-07-31 13:35:00,96.7,96.72,96.7,96.71,6571.0,81.3348,81.3516,81.3348,81.3432,6571.0
2020-07-31 13:40:00,96.72,96.73,96.71,96.73,7879.0,81.3516,81.36,81.3432,81.36,7879.0
2020-07-31 13:45:00,96.72,96.73,96.72,96.73,21806.0,81.3516,81.36,81.3516,81.36,21806.0
2020-07-31 13:50:00,96.73,96.73,96.72,96.73,6129.0,81.36,81.36,81.3516,81.36,6129.0
2020-07-31 13:55:00,96.72,96.75,96.72,96.75,11771.0,81.3516,81.3768,81.3516,81.3768,11771.0
2020-07-31 14:00:00,96.75,96.77,96.74,96.77,13882.0,81.3768,81.3936,81.3684,81.3936,13882.0
2020-07-31 14:05:00,96.77,96.79,96.76,96.76,62076.0,81.3936,81.4105,81.3852,81.3852,62076.0
2020-07-31 14:10:00,96.76,96.78,96.75,96.77,6681.0,81.3852,81.402,81.3768,81.3936,6681.0
2020-07-31 14:15:00,96.77,96.79,96.77,96.79,7074.0,81.3936,81.4105,81.3936,81.4105,7074.0
2020-07-31 14:20:00,96.79,96.8,96.78,96.8,17495.0,81.4105,81.4189,81.402,81.4189,17495.0
2020-07-31 14:25:00,96.79,96.82,96.79,96.81,14618.0,81.4105,81.4357,81.4105,81.4273,14618.0
2020-07-31 14:30:00,96.81,96.83,96.81,96.83,16123.0,81.4273,81.4441,81.4273,81.4441,16123.0
2020-07-31 14:35:00,96.83,96.85,96.82,96.84,17597.0,81.4441,81.4609,81.4357,81.4525,17597.0
2020-07-31 14:40:00,96.84,96.84,96.83,96.83,10456.0,81.4525,81.4525,81.4441,81.4441,10456.0
2020-07-31 14:45:00,96.84,96.85,96.83,96.84,26136.0,81.4525,81.4609,81.4441,81.4525,26136.0
2020-07-31 14:50:00,96.84,96.84,96.82,96.84,42460.0,81.4525,81.4525,81.4357,81.4525,42460.0
2020-07-31 14:55:00,96.84,96.84,96.81,96.84,72039.0,81.4525,81.4525,81.4273,81.4525,72039.0
2020-07-31 15:00:00,96.84,96.86,96.82,96.86,53017.0,81.4525,81.4693,81.4357,81.4693,53017.0
2020-07-31 15:05:00,96.86,96.87,96.85,96.86,11238.0,81.4693,81.4777,81.4609,81.4693,11238.0
2020-07-31 15:10:00,96.86,96.86,96.83,96.84,10985.0,81.4693,81.4693,81.4441,81.4525,10985.0
2020-07-31 15:15:00,96.83,96.84,96.83,96.84,25023.0,81.4441,81.4525,81.4441,81.4525,25023.0
2020-07-31 15:20:00,96.84,96.84,96.83,96.83,26050.0,81.4525,81.4525,81.4441,81.4441,26050.0
2020-07-31 15:25:00,96.84,96.84,96.83,96.84,13649.0,81.4525,81.4525,81.4441,81.4525,13649.0
2020-07-31 15:30:00,96.84,96.84,96.82,96.82,17135.0,81.4525,81.4525,81.4357,81.4357,17135.0
2020-07-31 15:35:00,96.83,96.83,96.82,96.83,19005.0,81.4441,81.4441,81.4357,81.4441,19005.0
2020-07-31 15:40:00,96.83,96.83,96.81,96.82,167021.0,81.4441,81.4441,81.4273,81.4357,167021.0
2020-07-31 15:45:00,96.83,96.85,96.82,96.84,52985.0,81.4441,81.4609,81.4357,81.4525,52985.0
2020-07-31 15:50:00,96.84,96.87,96.83,96.86,82914.0,81.4525,81.4777,81.4441,81.4693,82914.0
2020-07-31 15:55:00,96.87,96.89,96.83,96.85,234942.0,81.4777,81.4946,81.4441,81.4609,234942.0
2020-08-03 09:30:00,96.77,96.77,96.61,96.7,30244.0,81.5688,81.5688,81.4339,81.5098,30244.0
2020-08-03 09:35:00,96.69,96.7,96.66,96.67,29989.0,81.5014,81.5098,81.4761,81.4845,29989.0
2020-08-03 09:40:00,96.68,96.68,96.63,96.67,182737.0,81.4929,81.4929,81.4508,81.4845,182737.0
2020-08-03 09:45:00,96.67,96.68,96.64,96.65,43518.0,81.4845,81.4929,81.4592,81.4676,43518.0
2020-08-03 09:50:00,96.65,96.65,96.64,96.65,14177.0,81.4676,81.4676,81.4592,81.4676,14177.0
2020-08-03 09:55:00,96.65,96.65,96.64,96.65,90232.0,81.4676,81.4676,81.4592,81.4676,90232.0
2020-08-03 10:00:00,96.65,96.66,96.64,96.65,68208.0,81.4676,81.4761,81.4592,81.4676,68208.0
2020-08-03 10:05:00,96.65,96.67,96.64,96.67,25224.0,81.4676,81.4845,81.4592,81.4845,25224.0
2020-08-03 10:10:00,96.67,96.68,96.66,96.68,10160.0,81.4845,81.4929,81.4761,81.4929,10160.0
2020-08-03 10:15:00,96.67,96.68,96.64,96.67,13015.0,81.4845,81.4929,81.4592,81.4845,13015.0
2020-08-03 10:20:00,96.67,96.68,96.66,96.66,10653.0,81.4845,81.4929,81.4761,81.4761,10653.0
2020-08-03 10:25:00,96.67,96.67,96.64,96.66,22349.0,81.4845,81.4845,81.4592,81.4761,22349.0
2020-08-03 10:30:00,96.66,96.66,96.63,96.64,10085.0,81.4761,81.4761,81.4508,81.4592,10085.0
2020-08-03 10:35:00,96.63,96.64,96.63,96.64,48131.0,81.4508,81.4592,81.4508,81.4592,48131.0
2020-08-03 10:40:00,96.64,96.64,96.63,96.64,16084.0,81.4592,81.4592,81.4508,81.4592,16084.0
2020-08-03 10:45:00,96.63,96.64,96.63,96.64,85641.0,81.4508,81.4592,81.4508,81.4592,85641.0
2020-08-03 10:50:00,96.64,96.64,96.63,96.64,12261.0,81.4592,81.4592,81.4508,81.4592,12261.0
2020-08-03 10:55:00,96.64,96.64,96.63,96.64,15589.0,81.4592,81.4592,81.4508,81.4592,15589.0
2020-08-03 11:00:00,96.64,96.64,96.63,96.64,8288.0,81.4592,81.4592,81.4508,81.4592,8288.0
2020-08-03 11:05:00,96.64,96.64,96.63,96.64,16152.0,81.4592,81.4592,81.4508,81.4592,16152.0
2020-08-03 11:10:00,96.64,96.64,96.63,96.64,14968.0,81.4592,81.4592,81.4508,81.4592,14968.0
2020-08-03 11:15:00,96.64,96.64,96.63,96.64,10720.0,81.4592,81.4592,81.4508,81.4592,10720.0
2020-08-03 11:20:00,96.63,96.64,96.63,96.64,22138.0,81.4508,81.4592,81.4508,81.4592,22138.0
2020-08-03 11:25:00,96.64,96.64,96.63,96.64,16739.0,81.4592,81.4592,81.4508,81.4592,16739.0
2020-08-03 11:30:00,96.64,96.65,96.63,96.65,15803.0,81.4592,81.4676,81.4508,81.4676,15803.0
2020-08-03 11:35:00,96.65,96.65,96.64,96.65,15634.0,81.4676,81.4676,81.4592,81.4676,15634.0
2020-08-03 11:40:00,96.65,96.65,96.64,96.65,9496.0,81.4676,81.4676,81.4592,81.4676,9496.0
2020-08-03 11:45:00,96.65,96.65,96.64,96.65,109319.0,81.4676,81.4676,81.4592,81.4676,109319.0
2020-08-03 11:50:00,96.65,96.66,96.64,96.66,15929.0,81.4676,81.4761,81.4592,81.4761,15929.0
2020-08-03 11:55:00,96.65,96.67,96.65,96.67,98636.0,81.4676,81.4845,81.4676,81.4845,98636.0
2020-08-03 12:00:00,96.67,96.69,96.66,96.68,68028.0,81.4845,81.5014,81.4761,81.4929,68028.0
2020-08-03 12:05:00,96.68,96.7,96.66,96.67,21967.0,81.4929,81.5098,81.4761,81.4845,21967.0
2020-08-03 12:10:00,96.67,96.67,96.66,96.67,24130.0,81.4845,81.4845,81.4761,81.4845,24130.0
2020-08-03 12:15:00,96.67,96.68,96.66,96.68,25859.0,81.4845,81.4929,81.4761,81.4929,25859.0
2020-08-03 12:20:00,96.68,96.68,96.67,96.67,11768.0,81.4929,81.4929,81.4845,81.4845,11768.0
2020-08-03 12:25:00,96.68,96.68,96.67,96.67,25960.0,81.4929,81.4929,81.4845,81.4845,25960.0
2020-08-03 12:30:00,96.67,96.68,96.67,96.68,12639.0,81.4845,81.4929,81.4845,81.4929,12639.0
2020-08-03 12:35:00,96.68,96.69,96.67,96.69,10521.0,81.4929,81.5014,81.4845,81.5014,10521.0
2020-08-03 12:40:00,96.69,96.69,96.67,96.67,14976.0,81.5014,81.5014,81.4845,81.4845,14976.0
2020-08-03 12:45:00,96.68,96.68,96.67,96.67,4551.0,81.4929,81.4929,81.4845,81.4845,4551.0
2020-08-03 12:50:00,96.68,96.7,96.67,96.69,16838.0,81.4929,81.5098,81.4845,81.5014,16838.0
2020-08-03 12:55:00,96.69,96.7,96.67,96.7,21170.0,81.5014,81.5098,81.4845,81.5098,21170.0
2020-08-03 13:00:00,96.7,96.7,96.69,96.69,11675.0,81.5098,81.5098,81.5014,81.5014,11675.0
2020-08-03 13:05:00,96.7,96.71,96.69,96.7,32350.0,81.5098,81.5182,81.5014,81.5098,32350.0
2020-08-03 13:10:00,96.7,96.7,96.69,96.7,6513.0,81.5098,81.5098,81.5014,81.5098,6513.0
2020-08-03 13:15:00,96.7,96.7,96.69,96.7,6429.0,81.5098,81.5098,81.5014,81.5098,6429.0
2020-08-03 13:20:00,96.7,96.7,96.69,96.7,9565.0,81.5098,81.5098,81.5014,81.5098,9565.0
2020-08-03 13:25:00,96.7,96.71,96.69,96.7,19395.0,81.5098,81.5182,81.5014,81.5098,19395.0
2020-08-03 13:30:00,96.7,96.71,96.7,96.7,12916.0,81.5098,81.5182,81.5098,81.5098,12916.0
2020-08-03 13:35:00,96.71,96.71,96.7,96.7,7516.0,81.5182,81.5182,81.5098,81.5098,7516.0
2020-08-03 13:40:00,96.7,96.71,96.7,96.7,9776.0,81.5098,81.5182,81.5098,81.5098,9776.0
2020-08-03 13:45:00,96.7,96.72,96.7,96.72,9870.0,81.5098,81.5266,81.5098,81.5266,9870.0
2020-08-03 13:50:00,96.72,96.73,96.71,96.73,63184.0,81.5266,81.5351,81.5182,81.5351,63184.0
2020-08-03 13:55:00,96.73,96.74,96.72,96.73,12861.0,81.5351,81.5435,81.5266,81.5351,12861.0
2020-08-03 14:00:00,96.73,96.75,96.73,96.75,18778.0,81.5351,81.5519,81.5351,81.5519,18778.0
2020-08-03 14:05:00,96.75,96.76,96.74,96.76,10029.0,81.5519,81.5604,81.5435,81.5604,10029.0
2020-08-03 14:10:00,96.76,96.77,96.75,96.76,32082.0,81.5604,81.5688,81.5519,81.5604,32082.0
2020-08-03 14:15:00,96.76,96.77,96.73,96.74,19491.0,81.5604,81.5688,81.5351,81.5435,19491.0
2020-08-03 14:20:00,96.74,96.76,96.73,96.76,32862.0,81.5435,81.5604,81.5351,81.5604,32862.0
2020-08-03 14:25:00,96.76,96.77,96.76,96.77,65441.0,81.5604,81.5688,81.5604,81.5688,65441.0
2020-08-03 14:30:00,96.77,96.77,96.75,96.76,33945.0,81.5688,81.5688,81.5519,81.5604,33945.0
2020-08-03 14:35:00,96.75,96.77,96.75,96.77,11743.0,81.5519,81.5688,81.5519,81.5688,11743.0
2020-08-03 14:40:00,96.77,96.78,96.76,96.78,63987.0,81.5688,81.5772,81.5604,81.5772,63987.0
2020-08-03 14:45:00,96.77,96.78,96.74,96.75,15994.0,81.5688,81.5772,81.5435,81.5519,15994.0
2020-08-03 14:50:00,96.75,96.75,96.72,96.72,29942.0,81.5519,81.5519,81.5266,81.5266,29942.0
2020-08-03 14:55:00,96.72,96.73,96.71,96.72,17703.0,81.5266,81.5351,81.5182,81.5266,17703.0
2020-08-03 15:00:00,96.71,96.73,96.71,96.73,123642.0,81.5182,81.5351,81.5182,81.5351,123642.0
2020-08-03 15:05:00,96.73,96.73,96.72,96.73,6827.0,81.5351,81.5351,81.5266,81.5351,6827.0
2020-08-03 15:10:00,96.73,96.73,96.72,96.73,10415.0,81.5351,81.5351,81.5266,81.5351,10415.0
2020-08-03 15:15:00,96.73,96.74,96.72,96.74,31776.0,81.5351,81.5435,81.5266,81.5435,31776.0
2020-08-03 15:20:00,96.73,96.75,96.73,96.75,17365.0,81.5351,81.5519,81.5351,81.5519,17365.0
2020-08-03 15:25:00,96.75,96.75,96.74,96.75,26049.0,81.5519,81.5519,81.5435,81.5519,26049.0
2020-08-03 15:30:00,96.74,96.77,96.74,96.77,33263.0,81.5435,81.5688,81.5435,81.5688,33263.0
2020-08-03 15:35:00,96.77,96.78,96.76,96.77,46648.0,81.5688,81.5772,81.5604,81.5688,46648.0
2020-08-03 15:40:00,96.77,96.79,96.76,96.77,51793.0,81.5688,81.5857,81.5604,81.5688,51793.0
2020-08-03 15:45:00,96.77,96.77,96.76,96.77,35177.0,81.5688,81.5688,81.5604,81.5688,35177.0
2020-08-03 15:50:00,96.76,96.78,96.76,96.76,84042.0,81.5604,81.5772,81.5604,81.5604,84042.0
2020-08-03 15:55:00,96.77,96.77,96.7,96.7,95251.0,81.5688,81.5688,81.5098,81.5098,95251.0
2020-08-04 09:30:00,96.96,96.96,96.85,96.86,22692.0,81.7289,81.7289,81.6362,81.6447,22692.0
2020-08-04 09:35:00,96.87,96.87,96.84,96.85,30970.0,81.6531,81.6531,81.6278,81.6362,30970.0
2020-08-04 09:40:00,96.85,96.86,96.84,96.86,50962.0,81.6362,81.6447,81.6278,81.6447,50962.0
2020-08-04 09:45:00,96.86,96.89,96.85,96.89,88543.0,81.6447,81.6699,81.6362,81.6699,88543.0
2020-08-04 09:50:00,96.89,96.91,96.88,96.91,36688.0,81.6699,81.6868,81.6615,81.6868,36688.0
2020-08-04 09:55:00,96.91,96.92,96.9,96.92,38182.0,81.6868,81.6952,81.6784,81.6952,38182.0
2020-08-04 10:00:00,96.93,96.93,96.91,96.92,57686.0,81.7037,81.7037,81.6868,81.6952,57686.0
2020-08-04 10:05:00,96.92,96.94,96.91,96.93,37737.0,81.6952,81.7121,81.6868,81.7037,37737.0
2020-08-04 10:10:00,96.93,96.93,96.9,96.91,29324.0,81.7037,81.7037,81.6784,81.6868,29324.0
2020-08-04 10:15:00,96.92,96.92,96.9,96.91,50033.0,81.6952,81.6952,81.6784,81.6868,50033.0
2020-08-04 10:20:00,96.91,96.92,96.9,96.92,16647.0,81.6868,81.6952,81.6784,81.6952,16647.0
2020-08-04 10:25:00,96.91,96.91,96.89,96.9,13174.0,81.6868,81.6868,81.6699,81.6784,13174.0
2020-08-04 10:30:00,96.9,96.91,96.89,96.9,4391.0,81.6784,81.6868,81.6699,81.6784,4391.0
2020-08-04 10:35:00,96.89,96.93,96.89,96.92,57265.0,81.6699,81.7037,81.6699,81.6952,57265.0
2020-08-04 10:40:00,96.91,96.91,96.9,96.91,3476.0,81.6868,81.6868,81.6784,81.6868,3476.0
2020-08-04 10:45:00,96.91,96.91,96.89,96.9,10469.0,81.6868,81.6868,81.6699,81.6784,10469.0
2020-08-04 10:50:00,96.89,96.9,96.86,96.87,11269.0,81.6699,81.6784,81.6447,81.6531,11269.0
2020-08-04 10:55:00,96.87,96.87,96.84,96.85,10002.0,81.6531,81.6531,81.6278,81.6362,10002.0
2020-08-04 11:00:00,96.84,96.85,96.84,96.84,7054.0,81.6278,81.6362,81.6278,81.6278,7054.0
2020-08-04 11:05:00,96.84,96.85,96.83,96.83,18393.0,81.6278,81.6362,81.6194,81.6194,18393.0
2020-08-04 11:10:00,96.84,96.84,96.83,96.84,9860.0,81.6278,81.6278,81.6194,81.6278,9860.0
2020-08-04 11:15:00,96.84,96.86,96.82,96.82,1107949.0,81.6278,81.6447,81.6109,81.6109,1107949.0
2020-08-04 11:20:00,96.84,96.85,96.81,96.82,20449.0,81.6278,81.6362,81.6025,81.6109,20449.0
2020-08-04 11:25:00,96.82,96.83,96.81,96.83,7041.0,81.6109,81.6194,81.6025,81.6194,7041.0
2020-08-04 11:30:00,96.83,96.84,96.82,96.84,9207.0,81.6194,81.6278,81.6109,81.6278,9207.0
2020-08-04 11:35:00,96.84,96.84,96.83,96.84,18550.0,81.6278,81.6278,81.6194,81.6278,18550.0
2020-08-04 11:40:00,96.84,96.86,96.83,96.86,8890.0,81.6278,81.6447,81.6194,81.6447,8890.0
2020-08-04 11:45:00,96.86,96.86,96.85,96.86,3150.0,81.6447,81.6447,81.6362,81.6447,3150.0
2020-08-04 11:50:00,96.86,96.87,96.85,96.86,8718.0,81.6447,81.6531,81.6362,81.6447,8718.0
2020-08-04 11:55:00,96.87,96.87,96.85,96.86,18362.0,81.6531,81.6531,81.6362,81.6447,18362.0
2020-08-04 12:00:00,96.86,96.88,96.85,96.87,21633.0,81.6447,81.6615,81.6362,81.6531,21633.0
2020-08-04 12:05:00,96.88,96.9,96.88,96.9,10664.0,81.6615,81.6784,81.6615,81.6784,10664.0
2020-08-04 12:10:00,96.89,96.9,96.89,96.9,4680.0,81.6699,81.6784,81.6699,81.6784,4680.0
2020-08-04 12:15:00,96.9,96.9,96.89,96.9,1800.0,81.6784,81.6784,81.6699,81.6784,1800.0
2020-08-04 12:20:00,96.9,96.9,96.89,96.9,27107.0,81.6784,81.6784,81.6699,81.6784,27107.0
2020-08-04 12:25:00,96.9,96.91,96.89,96.91,107674.0,81.6784,81.6868,81.6699,81.6868,107674.0
2020-08-04 12:30:00,96.91,96.91,96.9,96.9,2976.0,81.6868,81.6868,81.6784,81.6784,2976.0
2020-08-04 12:35:00,96.91,96.91,96.9,96.9,9306.0,81.6868,81.6868,81.6784,81.6784,9306.0
2020-08-04 12:40:00,96.91,96.91,96.9,96.91,20879.0,81.6868,81.6868,81.6784,81.6868,20879.0
2020-08-04 12:45:00,96.9,96.92,96.9,96.92,7032.0,81.6784,81.6952,81.6784,81.6952,7032.0
2020-08-04 12:50:00,96.91,96.92,96.91,96.92,17261.0,81.6868,81.6952,81.6868,81.6952,17261.0
2020-08-04 12:55:00,96.91,96.92,96.91,96.92,4344.0,81.6868,81.6952,81.6868,81.6952,4344.0
2020-08-04 13:00:00,96.92,96.93,96.91,96.92,4638.0,81.6952,81.7037,81.6868,81.6952,4638.0
2020-08-04 13:05:00,96.93,96.93,96.92,96.93,5659.0,81.7037,81.7037,81.6952,81.7037,5659.0
2020-08-04 13:10:00,96.92,96.93,96.92,96.93,15495.0,81.6952,81.7037,81.6952,81.7037,15495.0
2020-08-04 13:15:00,96.92,96.93,96.92,96.92,11996.0,81.6952,81.7037,81.6952,81.6952,11996.0
2020-08-04 13:20:00,96.93,96.93,96.92,96.93,11085.0,81.7037,81.7037,81.6952,81.7037,11085.0
2020-08-04 13:25:00,96.93,96.93,96.91,96.93,12772.0,81.7037,81.7037,81.6868,81.7037,12772.0
2020-08-04 13:30:00,96.93,96.93,96.92,96.93,13704.0,81.7037,81.7037,81.6952,81.7037,13704.0
2020-08-04 13:35:00,96.93,96.93,96.92,96.92,9136.0,81.7037,81.7037,81.6952,81.6952,9136.0
2020-08-04 13:40:00,96.93,96.93,96.92,96.92,31135.0,81.7037,81.7037,81.6952,81.6952,31135.0
2020-08-04 13:45:00,96.92,96.93,96.91,96.93,58247.0,81.6952,81.7037,81.6868,81.7037,58247.0
2020-08-04 13:50:00,96.93,96.94,96.92,96.94,62879.0,81.7037,81.7121,81.6952,81.7121,62879.0
2020-08-04 13:55:00,96.94,96.94,96.92,96.93,4555.0,81.7121,81.7121,81.6952,81.7037,4555.0
2020-08-04 14:00:00,96.92,96.92,96.91,96.92,4297.0,81.6952,81.6952,81.6868,81.6952,4297.0
2020-08-04 14:05:00,96.92,96.93,96.91,96.93,6991.0,81.6952,81.7037,81.6868,81.7037,6991.0
2020-08-04 14:10:00,96.93,96.94,96.9,96.94,35987.0,81.7037,81.7121,81.6784,81.7121,35987.0
2020-08-04 14:15:00,96.94,96.94,96.93,96.94,12385.0,81.7121,81.7121,81.7037,81.7121,12385.0
2020-08-04 14:20:00,96.94,96.94,96.92,96.93,9242.0,81.7121,81.7121,81.6952,81.7037,9242.0
2020-08-04 14:25:00,96.93,96.94,96.92,96.94,12193.0,81.7037,81.7121,81.6952,81.7121,12193.0
2020-08-04 14:30:00,96.94,96.94,96.91,96.91,12467.0,81.7121,81.7121,81.6868,81.6868,12467.0
2020-08-04 14:35:00,96.92,96.94,96.91,96.93,9566.0,81.6952,81.7121,81.6868,81.7037,9566.0
2020-08-04 14:40:00,96.93,96.93,96.92,96.93,5425.0,81.7037,81.7037,81.6952,81.7037,5425.0
2020-08-04 14:45:00,96.92,96.93,96.91,96.92,31420.0,81.6952,81.7037,81.6868,81.6952,31420.0
2020-08-04 14:50:00,96.92,96.94,96.92,96.92,10161.0,81.6952,81.7121,81.6952,81.6952,10161.0
2020-08-04 14:55:00,96.93,96.94,96.92,96.93,10084.0,81.7037,81.7121,81.6952,81.7037,10084.0
2020-08-04 15:00:00,96.93,96.95,96.92,96.92,15175.0,81.7037,81.7205,81.6952,81.6952,15175.0
2020-08-04 15:05:00,96.93,96.96,96.93,96.96,9745.0,81.7037,81.7289,81.7037,81.7289,9745.0
2020-08-04 15:10:00,96.96,96.97,96.95,96.97,2649.0,81.7289,81.7374,81.7205,81.7374,2649.0
2020-08-04 15:15:00,96.97,96.97,96.95,96.96,5138.0,81.7374,81.7374,81.7205,81.7289,5138.0
2020-08-04 15:20:00,96.95,96.97,96.95,96.97,4358.0,81.7205,81.7374,81.7205,81.7374,4358.0
2020-08-04 15:25:00,96.97,96.97,96.95,96.96,7037.0,81.7374,81.7374,81.7205,81.7289,7037.0
2020-08-04 15:30:00,96.96,96.96,96.94,96.96,19319.0,81.7289,81.7289,81.7121,81.7289,19319.0
2020-08-04 15:35:00,96.96,97.0,96.96,96.98,12999.0,81.7289,81.7627,81.7289,81.7458,12999.0
2020-08-04 15:40:00,96.97,96.97,96.94,96.96,76059.0,81.7374,81.7374,81.7121,81.7289,76059.0
2020-08-04 15:45:00,96.96,96.96,96.94,96.95,32550.0,81.7289,81.7289,81.7121,81.7205,32550.0
2020-08-04 15:50:00,96.95,96.96,96.93,96.94,96187.0,81.7205,81.7289,81.7037,81.7121,96187.0
2020-08-04 15:55:00,96.95,96.98,96.94,96.96,159841.0,81.7205,81.7458,81.7121,81.7289,159841.0
2020-08-05 09:30:00,96.98,96.98,96.93,96.95,38200.0,81.7458,81.7458,81.7037,81.7205,38200.0
2020-08-05 09:35:00,96.95,96.97,96.93,96.96,28074.0,81.7205,81.7374,81.7037,81.7289,28074.0
2020-08-05 09:40:00,96.96,96.96,96.93,96.95,8469.0,81.7289,81.7289,81.7037,81.7205,8469.0
2020-08-05 09:45:00,96.95,96.96,96.93,96.94,19805.0,81.7205,81.7289,81.7037,81.7121,19805.0
2020-08-05 09:50:00,96.95,96.95,96.93,96.94,6561.0,81.7205,81.7205,81.7037,81.7121,6561.0
2020-08-05 09:55:00,96.93,96.94,96.91,96.93,12209.0,81.7037,81.7121,81.6868,81.7037,12209.0
2020-08-05 10:00:00,96.93,96.93,96.92,96.93,19982.0,81.7037,81.7037,81.6952,81.7037,19982.0
2020-08-05 10:05:00,96.92,96.92,96.88,96.89,8905.0,81.6952,81.6952,81.6615,81.6699,8905.0
2020-08-05 10:10:00,96.89,96.9,96.88,96.88,268694.0,81.6699,81.6784,81.6615,81.6615,268694.0
2020-08-05 10:15:00,96.89,96.9,96.88,96.9,6775.0,81.6699,81.6784,81.6615,81.6784,6775.0
2020-08-05 10:20:00,96.89,96.9,96.88,96.88,16550.0,81.6699,81.6784,81.6615,81.6615,16550.0
2020-08-05 10:25:00,96.89,96.89,96.87,96.88,9345.0,81.6699,81.6699,81.6531,81.6615,9345.0
2020-08-05 10:30:00,96.88,96.88,96.86,96.87,18514.0,81.6615,81.6615,81.6447,81.6531,18514.0
2020-08-05 10:35:00,96.86,96.88,96.85,96.87,8508.0,81.6447,81.6615,81.6362,81.6531,8508.0
2020-08-05 10:40:00,96.87,96.87,96.84,96.87,5507.0,81.6531,81.6531,81.6278,81.6531,5507.0
2020-08-05 10:45:00,96.87,96.88,96.86,96.88,5616.0,81.6531,81.6615,81.6447,81.6615,5616.0
2020-08-05 10:50:00,96.87,96.88,96.85,96.86,10448.0,81.6531,81.6615,81.6362,81.6447,10448.0
2020-08-05 10:55:00,96.85,96.86,96.85,96.86,3861.0,81.6362,81.6447,81.6362,81.6447,3861.0
2020-08-05 11:00:00,96.86,96.86,96.85,96.86,5471.0,81.6447,81.6447,81.6362,81.6447,5471.0
2020-08-05 11:05:00,96.86,96.88,96.85,96.87,18409.0,81.6447,81.6615,81.6362,81.6531,18409.0
2020-08-05 11:10:00,96.87,96.88,96.87,96.88,8482.0,81.6531,81.6615,81.6531,81.6615,8482.0
2020-08-05 11:15:00,96.88,96.88,96.87,96.88,5593.0,81.6615,81.6615,81.6531,81.6615,5593.0
2020-08-05 11:20:00,96.88,96.88,96.87,96.87,10797.0,81.6615,81.6615,81.6531,81.6531,10797.0
2020-08-05 11:25:00,96.88,96.89,96.88,96.89,20797.0,81.6615,81.6699,81.6615,81.6699,20797.0
2020-08-05 11:30:00,96.88,96.89,96.88,96.88,12023.0,81.6615,81.6699,81.6615,81.6615,12023.0
2020-08-05 11:35:00,96.89,96.89,96.88,96.88,25432.0,81.6699,81.6699,81.6615,81.6615,25432.0
2020-08-05 11:40:00,96.88,96.89,96.88,96.88,8924.0,81.6615,81.6699,81.6615,81.6615,8924.0
2020-08-05 11:45:00,96.89,96.89,96.88,96.88,50304.0,81.6699,81.6699,81.6615,81.6615,50304.0
2020-08-05 11:50:00,96.88,96.89,96.88,96.89,9572.0,81.6615,81.6699,81.6615,81.6699,9572.0
2020-08-05 11:55:00,96.89,96.89,96.88,96.89,17968.0,81.6699,81.6699,81.6615,81.6699,17968.0
2020-08-05 12:00:00,96.89,96.89,96.88,96.88,59115.0,81.6699,81.6699,81.6615,81.6615,59115.0
2020-08-05 12:05:00,96.88,96.88,96.86,96.87,30302.0,81.6615,81.6615,81.6447,81.6531,30302.0
2020-08-05 12:10:00,96.87,96.87,96.86,96.87,50402.0,81.6531,81.6531,81.6447,81.6531,50402.0
2020-08-05 12:15:00,96.86,96.87,96.86,96.86,12793.0,81.6447,81.6531,81.6447,81.6447,12793.0
2020-08-05 12:20:00,96.87,96.87,96.86,96.86,12548.0,81.6531,81.6531,81.6447,81.6447,12548.0
2020-08-05 12:25:00,96.86,96.87,96.85,96.85,57002.0,81.6447,81.6531,81.6362,81.6362,57002.0
2020-08-05 12:30:00,96.85,96.86,96.85,96.86,33977.0,81.6362,81.6447,81.6362,81.6447,33977.0
2020-08-05 12:35:00,96.86,96.86,96.85,96.85,31471.0,81.6447,81.6447,81.6362,81.6362,31471.0
2020-08-05 12:40:00,96.86,96.86,96.85,96.86,16268.0,81.6447,81.6447,81.6362,81.6447,16268.0
2020-08-05 12:45:00,96.85,96.86,96.85,96.85,26653.0,81.6362,81.6447,81.6362,81.6362,26653.0
2020-08-05 12:50:00,96.86,96.86,96.84,96.84,79535.0,81.6447,81.6447,81.6278,81.6278,79535.0
2020-08-05 12:55:00,96.85,96.85,96.84,96.84,27200.0,81.6362,81.6362,81.6278,81.6278,27200.0
2020-08-05 13:00:00,96.85,96.85,96.83,96.84,59099.0,81.6362,81.6362,81.6194,81.6278,59099.0
2020-08-05 13:05:00,96.84,96.85,96.84,96.84,38943.0,81.6278,81.6362,81.6278,81.6278,38943.0
2020-08-05 13:10:00,96.84,96.85,96.84,96.84,24344.0,81.6278,81.6362,81.6278,81.6278,24344.0
2020-08-05 13:15:00,96.85,96.85,96.84,96.84,33710.0,81.6362,81.6362,81.6278,81.6278,33710.0
2020-08-05 13:20:00,96.84,96.85,96.84,96.84,26813.0,81.6278,81.6362,81.6278,81.6278,26813.0
2020-08-05 13:25:00,96.84,96.87,96.84,96.87,7507.0,81.6278,81.6531,81.6278,81.6531,7507.0
2020-08-05 13:30:00,96.87,96.87,96.86,96.87,12369.0,81.6531,81.6531,81.6447,81.6531,12369.0
2020-08-05 13:35:00,96.87,96.88,96.86,96.88,10604.0,81.6531,81.6615,81.6447,81.6615,10604.0
2020-08-05 13:40:00,96.88,96.88,96.87,96.88,4351.0,81.6615,81.6615,81.6531,81.6615,4351.0
2020-08-05 13:45:00,96.88,96.88,96.87,96.88,5096.0,81.6615,81.6615,81.6531,81.6615,5096.0
2020-08-05 13:50:00,96.88,96.88,96.87,96.88,12681.0,81.6615,81.6615,81.6531,81.6615,12681.0
2020-08-05 13:55:00,96.88,96.88,96.87,96.88,4593.0,81.6615,81.6615,81.6531,81.6615,4593.0
2020-08-05 14:00:00,96.88,96.89,96.87,96.89,7007.0,81.6615,81.6699,81.6531,81.6699,7007.0
2020-08-05 14:05:00,96.89,96.89,96.88,96.88,12029.0,81.6699,81.6699,81.6615,81.6615,12029.0
2020-08-05 14:10:00,96.89,96.9,96.88,96.9,5932.0,81.6699,81.6784,81.6615,81.6784,5932.0
2020-08-05 14:15:00,96.9,96.9,96.89,96.9,10188.0,81.6784,81.6784,81.6699,81.6784,10188.0
2020-08-05 14:20:00,96.9,96.9,96.89,96.9,13946.0,81.6784,81.6784,81.6699,81.6784,13946.0
2020-08-05 14:25:00,96.9,96.9,96.89,96.9,4518.0,81.6784,81.6784,81.6699,81.6784,4518.0
2020-08-05 14:30:00,96.89,96.91,96.89,96.9,152168.0,81.6699,81.6868,81.6699,81.6784,152168.0
2020-08-05 14:35:00,96.91,96.91,96.89,96.9,55414.0,81.6868,81.6868,81.6699,81.6784,55414.0
2020-08-05 14:40:00,96.9,96.91,96.89,96.9,6636.0,81.6784,81.6868,81.6699,81.6784,6636.0
2020-08-05 14:45:00,96.91,96.91,96.87,96.87,9320.0,81.6868,81.6868,81.6531,81.6531,9320.0
2020-08-05 14:50:00,96.88,96.88,96.86,96.87,3906.0,81.6615,81.6615,81.6447,81.6531,3906.0
2020-08-05 14:55:00,96.86,96.88,96.86,96.88,12791.0,81.6447,81.6615,81.6447,81.6615,12791.0
2020-08-05 15:00:00,96.88,96.88,96.87,96.87,3569.0,81.6615,81.6615,81.6531,81.6531,3569.0
2020-08-05 15:05:00,96.87,96.91,96.87,96.9,26172.0,81.6531,81.6868,81.6531,81.6784,26172.0
2020-08-05 15:10:00,96.91,96.91,96.9,96.91,10761.0,81.6868,81.6868,81.6784,81.6868,10761.0
2020-08-05 15:15:00,96.91,96.91,96.9,96.91,4078.0,81.6868,81.6868,81.6784,81.6868,4078.0
2020-08-05 15:20:00,96.9,96.91,96.89,96.9,40552.0,81.6784,81.6868,81.6699,81.6784,40552.0
2020-08-05 15:25:00,96.9,96.9,96.89,96.9,34415.0,81.6784,81.6784,81.6699,81.6784,34415.0
2020-08-05 15:30:00,96.9,96.9,96.89,96.89,22588.0,81.6784,81.6784,81.6699,81.6699,22588.0
2020-08-05 15:35:00,96.9,96.9,96.89,96.9,7397.0,81.6784,81.6784,81.6699,81.6784,7397.0
2020-08-05 15:40:00,96.9,96.9,96.89,96.9,10749.0,81.6784,81.6784,81.6699,81.6784,10749.0
2020-08-05 15:45:00,96.9,96.9,96.86,96.87,18978.0,81.6784,81.6784,81.6447,81.6531,18978.0
2020-08-05 15:50:00,96.86,96.88,96.86,96.86,52160.0,81.6447,81.6615,81.6447,81.6447,52160.0
2020-08-05 15:55:00,96.86,96.88,96.84,96.87,72463.0,81.6447,81.6615,81.6278,81.6531,72463.0
2020-08-06 09:30:00,97.07,97.07,97.02,97.05,46595.0,81.8217,81.8217,81.7795,81.8048,46595.0
2020-08-06 09:35:00,97.05,97.07,97.04,97.06,9602.0,81.8048,81.8217,81.7964,81.8132,9602.0
2020-08-06 09:40:00,97.06,97.07,97.05,97.05,9493.0,81.8132,81.8217,81.8048,81.8048,9493.0
2020-08-06 09:45:00,97.05,97.08,97.05,97.06,22027.0,81.8048,81.8301,81.8048,81.8132,22027.0
2020-08-06 09:50:00,97.06,97.1,97.06,97.09,15891.0,81.8132,81.847,81.8132,81.8385,15891.0
2020-08-06 09:55:00,97.09,97.11,97.08,97.11,4324.0,81.8385,81.8554,81.8301,81.8554,4324.0
2020-08-06 10:00:00,97.11,97.11,97.1,97.11,12272.0,81.8554,81.8554,81.847,81.8554,12272.0
2020-08-06 10:05:00,97.1,97.12,97.1,97.12,9162.0,81.847,81.8638,81.847,81.8638,9162.0
2020-08-06 10:10:00,97.12,97.12,97.11,97.11,14574.0,81.8638,81.8638,81.8554,81.8554,14574.0
2020-08-06 10:15:00,97.11,97.12,97.09,97.1,18525.0,81.8554,81.8638,81.8385,81.847,18525.0
2020-08-06 10:20:00,97.1,97.1,97.09,97.09,27246.0,81.847,81.847,81.8385,81.8385,27246.0
2020-08-06 10:25:00,97.1,97.11,97.09,97.11,15001.0,81.847,81.8554,81.8385,81.8554,15001.0
2020-08-06 10:30:00,97.11,97.12,97.1,97.12,13238.0,81.8554,81.8638,81.847,81.8638,13238.0
2020-08-06 10:35:00,97.12,97.12,97.1,97.11,45501.0,81.8638,81.8638,81.847,81.8554,45501.0
2020-08-06 10:40:00,97.11,97.11,97.1,97.1,16271.0,81.8554,81.8554,81.847,81.847,16271.0
2020-08-06 10:45:00,97.11,97.11,97.1,97.1,3975.0,81.8554,81.8554,81.847,81.847,3975.0
2020-08-06 10:50:00,97.11,97.12,97.09,97.12,13094.0,81.8554,81.8638,81.8385,81.8638,13094.0
2020-08-06 10:55:00,97.12,97.12,97.11,97.12,48037.0,81.8638,81.8638,81.8554,81.8638,48037.0
2020-08-06 11:00:00,97.11,97.12,97.1,97.11,36615.0,81.8554,81.8638,81.847,81.8554,36615.0
2020-08-06 11:05:00,97.1,97.11,97.09,97.09,34831.0,81.847,81.8554,81.8385,81.8385,34831.0
2020-08-06 11:10:00,97.09,97.1,97.06,97.07,51291.0,81.8385,81.847,81.8132,81.8217,51291.0
2020-08-06 11:15:00,97.08,97.08,97.07,97.08,13129.0,81.8301,81.8301,81.8217,81.8301,13129.0
2020-08-06 11:20:00,97.09,97.09,97.08,97.09,4528.0,81.8385,81.8385,81.8301,81.8385,4528.0
2020-08-06 11:25:00,97.09,97.09,97.08,97.09,8470.0,81.8385,81.8385,81.8301,81.8385,8470.0
2020-08-06 11:30:00,97.09,97.11,97.08,97.09,67480.0,81.8385,81.8554,81.8301,81.8385,67480.0
2020-08-06 11:35:00,97.09,97.1,97.07,97.08,52598.0,81.8385,81.847,81.8217,81.8301,52598.0
2020-08-06 11:40:00,97.08,97.08,97.06,97.06,34722.0,81.8301,81.8301,81.8132,81.8132,34722.0
2020-08-06 11:45:00,97.07,97.08,97.06,97.08,8296.0,81.8217,81.8301,81.8132,81.8301,8296.0
2020-08-06 11:50:00,97.08,97.08,97.07,97.08,3541.0,81.8301,81.8301,81.8217,81.8301,3541.0
2020-08-06 11:55:00,97.08,97.08,97.06,97.06,8224.0,81.8301,81.8301,81.8132,81.8132,8224.0
2020-08-06 12:00:00,97.06,97.07,97.06,97.06,2493.0,81.8132,81.8217,81.8132,81.8132,2493.0
2020-08-06 12:05:00,97.07,97.07,97.04,97.05,10246.0,81.8217,81.8217,81.7964,81.8048,10246.0
2020-08-06 12:10:00,97.05,97.06,97.04,97.06,59156.0,81.8048,81.8132,81.7964,81.8132,59156.0
2020-08-06 12:15:00,97.06,97.06,97.05,97.06,41583.0,81.8132,81.8132,81.8048,81.8132,41583.0
2020-08-06 12:20:00,97.06,97.06,97.05,97.05,25678.0,81.8132,81.8132,81.8048,81.8048,25678.0
2020-08-06 12:25:00,97.06,97.06,97.04,97.05,44575.0,81.8132,81.8132,81.7964,81.8048,44575.0
2020-08-06 12:30:00,97.05,97.05,97.04,97.05,3107.0,81.8048,81.8048,81.7964,81.8048,3107.0
2020-08-06 12:35:00,97.05,97.05,97.04,97.05,6486.0,81.8048,81.8048,81.7964,81.8048,6486.0
2020-08-06 12:40:00,97.05,97.05,97.04,97.05,2864.0,81.8048,81.8048,81.7964,81.8048,2864.0
2020-08-06 12:45:00,97.05,97.05,97.04,97.05,2819.0,81.8048,81.8048,81.7964,81.8048,2819.0
2020-08-06 12:50:00,97.05,97.05,97.04,97.05,2756.0,81.8048,81.8048,81.7964,81.8048,2756.0
2020-08-06 12:55:00,97.05,97.05,97.04,97.05,3030.0,81.8048,81.8048,81.7964,81.8048,3030.0
2020-08-06 13:00:00,97.05,97.05,97.04,97.05,31532.0,81.8048,81.8048,81.7964,81.8048,31532.0
2020-08-06 13:05:00,97.04,97.05,97.04,97.05,4932.0,81.7964,81.8048,81.7964,81.8048,4932.0
2020-08-06 13:10:00,97.05,97.05,97.02,97.03,30580.0,81.8048,81.8048,81.7795,81.788,30580.0
2020-08-06 13:15:00,97.03,97.03,97.02,97.02,6632.0,81.788,81.788,81.7795,81.7795,6632.0
2020-08-06 13:20:00,97.02,97.02,97.01,97.02,22136.0,81.7795,81.7795,81.7711,81.7795,22136.0
2020-08-06 13:25:00,97.02,97.03,97.01,97.03,18174.0,81.7795,81.788,81.7711,81.788,18174.0
2020-08-06 13:30:00,97.03,97.03,97.02,97.03,6704.0,81.788,81.788,81.7795,81.788,6704.0
2020-08-06 13:35:00,97.03,97.03,97.01,97.02,5551.0,81.788,81.788,81.7711,81.7795,5551.0
2020-08-06 13:40:00,97.02,97.02,97.01,97.02,2601.0,81.7795,81.7795,81.7711,81.7795,2601.0
2020-08-06 13:45:00,97.02,97.02,97.01,97.01,1867.0,81.7795,81.7795,81.7711,81.7711,1867.0
2020-08-06 13:50:00,97.01,97.02,97.01,97.02,4018.0,81.7711,81.7795,81.7711,81.7795,4018.0
2020-08-06 13:55:00,97.02,97.02,97.0,97.01,25386.0,81.7795,81.7795,81.7627,81.7711,25386.0
2020-08-06 14:00:00,97.0,97.01,96.99,97.0,43880.0,81.7627,81.7711,81.7542,81.7627,43880.0
2020-08-06 14:05:00,96.99,97.01,96.99,97.01,64747.0,81.7542,81.7711,81.7542,81.7711,64747.0
2020-08-06 14:10:00,97.01,97.01,96.99,97.01,80929.0,81.7711,81.7711,81.7542,81.7711,80929.0
2020-08-06 14:15:00,97.01,97.01,96.98,97.01,53968.0,81.7711,81.7711,81.7458,81.7711,53968.0
2020-08-06 14:20:00,97.01,97.01,97.0,97.01,12642.0,81.7711,81.7711,81.7627,81.7711,12642.0
2020-08-06 14:25:00,97.01,97.01,97.0,97.0,15914.0,81.7711,81.7711,81.7627,81.7627,15914.0
2020-08-06 14:30:00,97.01,97.01,97.0,97.0,47140.0,81.7711,81.7711,81.7627,81.7627,47140.0
2020-08-06 14:35:00,97.01,97.01,96.99,97.0,42163.0,81.7711,81.7711,81.7542,81.7627,42163.0
2020-08-06 14:40:00,97.0,97.02,96.99,97.02,33009.0,81.7627,81.7795,81.7542,81.7795,33009.0
2020-08-06 14:45:00,97.02,97.02,97.0,97.01,43951.0,81.7795,81.7795,81.7627,81.7711,43951.0
2020-08-06 14:50:00,97.0,97.01,97.0,97.0,35423.0,81.7627,81.7711,81.7627,81.7627,35423.0
2020-08-06 14:55:00,97.0,97.01,96.99,97.01,41440.0,81.7627,81.7711,81.7542,81.7711,41440.0
2020-08-06 15:00:00,97.01,97.04,97.01,97.03,43265.0,81.7711,81.7964,81.7711,81.788,43265.0
2020-08-06 15:05:00,97.04,97.06,97.03,97.06,38851.0,81.7964,81.8132,81.788,81.8132,38851.0
2020-08-06 15:10:00,97.06,97.06,97.05,97.06,18722.0,81.8132,81.8132,81.8048,81.8132,18722.0
2020-08-06 15:15:00,97.06,97.06,97.05,97.06,18924.0,81.8132,81.8132,81.8048,81.8132,18924.0
2020-08-06 15:20:00,97.06,97.08,97.05,97.08,29190.0,81.8132,81.8301,81.8048,81.8301,29190.0
2020-08-06 15:25:00,97.08,97.09,97.07,97.09,29535.0,81.8301,81.8385,81.8217,81.8385,29535.0
2020-08-06 15:30:00,97.08,97.09,97.06,97.09,52633.0,81.8301,81.8385,81.8132,81.8385,52633.0
2020-08-06 15:35:00,97.09,97.1,97.08,97.09,38692.0,81.8385,81.847,81.8301,81.8385,38692.0
2020-08-06 15:40:00,97.09,97.1,97.08,97.09,53305.0,81.8385,81.847,81.8301,81.8385,53305.0
2020-08-06 15:45:00,97.09,97.09,97.07,97.08,34582.0,81.8385,81.8385,81.8217,81.8301,34582.0
2020-08-06 15:50:00,97.08,97.1,97.07,97.09,131519.0,81.8301,81.847,81.8217,81.8385,131519.0
2020-08-06 15:55:00,97.09,97.1,97.06,97.06,81544.0,81.8385,81.847,81.8132,81.8132,81544.0
2020-08-07 09:30:00,97.12,97.18,97.1,97.16,37364.0,81.8638,81.9144,81.847,81.8975,37364.0
2020-08-07 09:35:00,97.15,97.15,97.12,97.12,49523.0,81.8891,81.8891,81.8638,81.8638,49523.0
2020-08-07 09:40:00,97.11,97.13,97.1,97.13,82004.0,81.8554,81.8722,81.847,81.8722,82004.0
2020-08-07 09:45:00,97.13,97.16,97.12,97.16,124907.0,81.8722,81.8975,81.8638,81.8975,124907.0
2020-08-07 09:50:00,97.15,97.18,97.15,97.18,29638.0,81.8891,81.9144,81.8891,81.9144,29638.0
2020-08-07 09:55:00,97.18,97.18,97.16,97.16,23362.0,81.9144,81.9144,81.8975,81.8975,23362.0
2020-08-07 10:00:00,97.17,97.19,97.16,97.19,22726.0,81.906,81.9228,81.8975,81.9228,22726.0
2020-08-07 10:05:00,97.19,97.19,97.15,97.15,15973.0,81.9228,81.9228,81.8891,81.8891,15973.0
2020-08-07 10:10:00,97.15,97.16,97.13,97.13,17829.0,81.8891,81.8975,81.8722,81.8722,17829.0
2020-08-07 10:15:00,97.14,97.14,97.11,97.12,12294.0,81.8807,81.8807,81.8554,81.8638,12294.0
2020-08-07 10:20:00,97.12,97.12,97.07,97.09,31832.0,81.8638,81.8638,81.8217,81.8385,31832.0
2020-08-07 10:25:00,97.09,97.09,97.07,97.08,44882.0,81.8385,81.8385,81.8217,81.8301,44882.0
2020-08-07 10:30:00,97.08,97.09,97.06,97.09,49851.0,81.8301,81.8385,81.8132,81.8385,49851.0
2020-08-07 10:35:00,97.08,97.09,97.06,97.07,40574.0,81.8301,81.8385,81.8132,81.8217,40574.0
2020-08-07 10:40:00,97.07,97.08,97.01,97.02,25052.0,81.8217,81.8301,81.7711,81.7795,25052.0
2020-08-07 10:45:00,97.02,97.02,97.0,97.02,11163.0,81.7795,81.7795,81.7627,81.7795,11163.0
2020-08-07 10:50:00,97.01,97.02,96.99,97.02,20054.0,81.7711,81.7795,81.7542,81.7795,20054.0
2020-08-07 10:55:00,97.01,97.04,97.01,97.04,12850.0,81.7711,81.7964,81.7711,81.7964,12850.0
2020-08-07 11:00:00,97.04,97.05,97.02,97.04,15485.0,81.7964,81.8048,81.7795,81.7964,15485.0
2020-08-07 11:05:00,97.04,97.05,97.03,97.04,14577.0,81.7964,81.8048,81.788,81.7964,14577.0
2020-08-07 11:10:00,97.04,97.04,97.0,97.01,27128.0,81.7964,81.7964,81.7627,81.7711,27128.0
2020-08-07 11:15:00,97.01,97.01,97.0,97.0,8094.0,81.7711,81.7711,81.7627,81.7627,8094.0
2020-08-07 11:20:00,97.0,97.01,97.0,97.01,14117.0,81.7627,81.7711,81.7627,81.7711,14117.0
2020-08-07 11:25:00,97.0,97.01,96.98,96.98,15418.0,81.7627,81.7711,81.7458,81.7458,15418.0
2020-08-07 11:30:00,96.99,96.99,96.96,96.97,24054.0,81.7542,81.7542,81.7289,81.7374,24054.0
2020-08-07 11:35:00,96.97,96.99,96.97,96.98,36717.0,81.7374,81.7542,81.7374,81.7458,36717.0
2020-08-07 11:40:00,96.98,96.98,96.96,96.97,16786.0,81.7458,81.7458,81.7289,81.7374,16786.0
2020-08-07 11:45:00,96.97,96.97,96.95,96.95,14528.0,81.7374,81.7374,81.7205,81.7205,14528.0
2020-08-07 11:50:00,96.95,96.99,96.95,96.97,64595.0,81.7205,81.7542,81.7205,81.7374,64595.0
2020-08-07 11:55:00,96.98,97.0,96.97,97.0,16235.0,81.7458,81.7627,81.7374,81.7627,16235.0
2020-08-07 12:00:00,97.0,97.02,96.98,96.98,76960.0,81.7627,81.7795,81.7458,81.7458,76960.0
2020-08-07 12:05:00,96.99,96.99,96.96,96.97,52491.0,81.7542,81.7542,81.7289,81.7374,52491.0
2020-08-07 12:10:00,96.97,96.97,96.95,96.95,20916.0,81.7374,81.7374,81.7205,81.7205,20916.0
2020-08-07 12:15:00,96.95,96.97,96.95,96.95,50816.0,81.7205,81.7374,81.7205,81.7205,50816.0
2020-08-07 12:20:00,96.95,96.97,96.95,96.95,42009.0,81.7205,81.7374,81.7205,81.7205,42009.0
2020-08-07 12:25:00,96.95,96.96,96.94,96.95,19461.0,81.7205,81.7289,81.7121,81.7205,19461.0
2020-08-07 12:30:00,96.95,96.95,96.94,96.95,5368.0,81.7205,81.7205,81.7121,81.7205,5368.0
2020-08-07 12:35:00,96.94,96.96,96.94,96.95,13795.0,81.7121,81.7289,81.7121,81.7205,13795.0
2020-08-07 12:40:00,96.95,96.97,96.95,96.97,60005.0,81.7205,81.7374,81.7205,81.7374,60005.0
2020-08-07 12:45:00,96.97,96.97,96.93,96.93,17816.0,81.7374,81.7374,81.7037,81.7037,17816.0
2020-08-07 12:50:00,96.92,96.94,96.92,96.94,21456.0,81.6952,81.7121,81.6952,81.7121,21456.0
2020-08-07 12:55:00,96.93,96.94,96.92,96.92,9207.0,81.7037,81.7121,81.6952,81.6952,9207.0
2020-08-07 13:00:00,96.92,96.92,96.89,96.9,61083.0,81.6952,81.6952,81.6699,81.6784,61083.0
2020-08-07 13:05:00,96.9,96.9,96.89,96.9,9618.0,81.6784,81.6784,81.6699,81.6784,9618.0
2020-08-07 13:10:00,96.9,96.9,96.89,96.9,10695.0,81.6784,81.6784,81.6699,81.6784,10695.0
2020-08-07 13:15:00,96.9,96.91,96.89,96.9,25743.0,81.6784,81.6868,81.6699,81.6784,25743.0
2020-08-07 13:20:00,96.9,96.9,96.89,96.9,12273.0,81.6784,81.6784,81.6699,81.6784,12273.0
2020-08-07 13:25:00,96.9,96.92,96.89,96.92,16788.0,81.6784,81.6952,81.6699,81.6952,16788.0
2020-08-07 13:30:00,96.92,96.92,96.91,96.91,43077.0,81.6952,81.6952,81.6868,81.6868,43077.0
2020-08-07 13:35:00,96.91,96.95,96.91,96.93,50609.0,81.6868,81.7205,81.6868,81.7037,50609.0
2020-08-07 13:40:00,96.94,96.96,96.93,96.95,20943.0,81.7121,81.7289,81.7037,81.7205,20943.0
2020-08-07 13:45:00,96.94,96.96,96.94,96.95,13258.0,81.7121,81.7289,81.7121,81.7205,13258.0
2020-08-07 13:50:00,96.96,96.97,96.93,96.94,20803.0,81.7289,81.7374,81.7037,81.7121,20803.0
2020-08-07 13:55:00,96.94,96.95,96.94,96.95,3237.0,81.7121,81.7205,81.7121,81.7205,3237.0
2020-08-07 14:00:00,96.95,96.96,96.94,96.95,13500.0,81.7205,81.7289,81.7121,81.7205,13500.0
2020-08-07 14:05:00,96.95,96.95,96.9,96.9,27892.0,81.7205,81.7205,81.6784,81.6784,27892.0
2020-08-07 14:10:00,96.91,96.93,96.9,96.91,14274.0,81.6868,81.7037,81.6784,81.6868,14274.0
2020-08-07 14:15:00,96.92,96.92,96.89,96.9,48038.0,81.6952,81.6952,81.6699,81.6784,48038.0
2020-08-07 14:20:00,96.91,96.95,96.91,96.94,30848.0,81.6868,81.7205,81.6868,81.7121,30848.0
2020-08-07 14:25:00,96.94,96.96,96.93,96.95,17234.0,81.7121,81.7289,81.7037,81.7205,17234.0
2020-08-07 14:30:00,96.95,96.96,96.95,96.95,35481.0,81.7205,81.7289,81.7205,81.7205,35481.0
2020-08-07 14:35:00,96.95,96.96,96.95,96.95,22626.0,81.7205,81.7289,81.7205,81.7205,22626.0
2020-08-07 14:40:00,96.95,96.97,96.94,96.95,33881.0,81.7205,81.7374,81.7121,81.7205,33881.0
2020-08-07 14:45:00,96.95,96.95,96.93,96.94,25700.0,81.7205,81.7205,81.7037,81.7121,25700.0
2020-08-07 14:50:00,96.94,96.95,96.93,96.94,19547.0,81.7121,81.7205,81.7037,81.7121,19547.0
2020-08-07 14:55:00,96.94,96.95,96.92,96.93,17469.0,81.7121,81.7205,81.6952,81.7037,17469.0
2020-08-07 15:00:00,96.93,96.96,96.92,96.95,27275.0,81.7037,81.7289,81.6952,81.7205,27275.0
2020-08-07 15:05:00,96.95,96.96,96.92,96.94,24102.0,81.7205,81.7289,81.6952,81.7121,24102.0
2020-08-07 15:10:00,96.95,96.96,96.92,96.95,37846.0,81.7205,81.7289,81.6952,81.7205,37846.0
2020-08-07 15:15:00,96.95,96.96,96.95,96.95,20577.0,81.7205,81.7289,81.7205,81.7205,20577.0
2020-08-07 15:20:00,96.95,96.96,96.95,96.95,7162.0,81.7205,81.7289,81.7205,81.7205,7162.0
2020-08-07 15:25:00,96.95,96.96,96.95,96.95,8036.0,81.7205,81.7289,81.7205,81.7205,8036.0
2020-08-07 15:30:00,96.95,96.96,96.95,96.95,23895.0,81.7205,81.7289,81.7205,81.7205,23895.0
2020-08-07 15:35:00,96.95,96.96,96.91,96.94,61278.0,81.7205,81.7289,81.6868,81.7121,61278.0
2020-08-07 15:40:00,96.93,96.94,96.9,96.91,40168.0,81.7037,81.7121,81.6784,81.6868,40168.0
2020-08-07 15:45:00,96.91,96.94,96.9,96.93,39848.0,81.6868,81.7121,81.6784,81.7037,39848.0
2020-08-07 15:50:00,96.93,96.95,96.93,96.95,20291.0,81.7037,81.7205,81.7037,81.7205,20291.0
2020-08-07 15:55:00,96.95,96.95,96.91,96.93,36208.0,81.7205,81.7205,81.6868,81.7037,36208.0
2020-08-10 09:30:00,97.08,97.17,97.06,97.07,63850.0,81.8301,81.906,81.8132,81.8217,63850.0
2020-08-10 09:35:00,97.07,97.09,97.05,97.06,94184.0,81.8217,81.8385,81.8048,81.8132,94184.0
2020-08-10 09:40:00,97.06,97.08,97.05,97.06,14705.0,81.8132,81.8301,81.8048,81.8132,14705.0
2020-08-10 09:45:00,97.06,97.08,97.05,97.08,21980.0,81.8132,81.8301,81.8048,81.8301,21980.0
2020-08-10 09:50:00,97.08,97.09,97.07,97.09,13493.0,81.8301,81.8385,81.8217,81.8385,13493.0
2020-08-10 09:55:00,97.09,97.09,97.06,97.07,55357.0,81.8385,81.8385,81.8132,81.8217,55357.0
2020-08-10 10:00:00,97.07,97.08,97.06,97.08,8708.0,81.8217,81.8301,81.8132,81.8301,8708.0
2020-08-10 10:05:00,97.08,97.08,97.07,97.08,29146.0,81.8301,81.8301,81.8217,81.8301,29146.0
2020-08-10 10:10:00,97.08,97.1,97.07,97.09,14193.0,81.8301,81.847,81.8217,81.8385,14193.0
2020-08-10 10:15:00,97.09,97.09,97.06,97.08,13166.0,81.8385,81.8385,81.8132,81.8301,13166.0
2020-08-10 10:20:00,97.07,97.08,97.04,97.05,9133.0,81.8217,81.8301,81.7964,81.8048,9133.0
2020-08-10 10:25:00,97.05,97.08,97.05,97.06,10919.0,81.8048,81.8301,81.8048,81.8132,10919.0
2020-08-10 10:30:00,97.05,97.06,97.04,97.05,15491.0,81.8048,81.8132,81.7964,81.8048,15491.0
2020-08-10 10:35:00,97.04,97.05,97.04,97.05,6926.0,81.7964,81.8048,81.7964,81.8048,6926.0
2020-08-10 10:40:00,97.04,97.04,97.03,97.04,4522.0,81.7964,81.7964,81.788,81.7964,4522.0
2020-08-10 10:45:00,97.04,97.04,96.98,96.98,5634.0,81.7964,81.7964,81.7458,81.7458,5634.0
2020-08-10 10:50:00,96.99,96.99,96.96,96.96,21847.0,81.7542,81.7542,81.7289,81.7289,21847.0
2020-08-10 10:55:00,96.97,96.97,96.95,96.96,13295.0,81.7374,81.7374,81.7205,81.7289,13295.0
2020-08-10 11:00:00,96.96,96.97,96.93,96.97,37590.0,81.7289,81.7374,81.7037,81.7374,37590.0
2020-08-10 11:05:00,96.97,96.97,96.95,96.95,4863.0,81.7374,81.7374,81.7205,81.7205,4863.0
2020-08-10 11:10:00,96.95,96.95,96.93,96.94,7656.0,81.7205,81.7205,81.7037,81.7121,7656.0
2020-08-10 11:15:00,96.94,96.95,96.93,96.95,10906.0,81.7121,81.7205,81.7037,81.7205,10906.0
2020-08-10 11:20:00,96.95,96.95,96.94,96.94,11681.0,81.7205,81.7205,81.7121,81.7121,11681.0
2020-08-10 11:25:00,96.94,96.94,96.92,96.93,11127.0,81.7121,81.7121,81.6952,81.7037,11127.0
2020-08-10 11:30:00,96.93,96.93,96.9,96.92,18531.0,81.7037,81.7037,81.6784,81.6952,18531.0
2020-08-10 11:35:00,96.92,96.92,96.91,96.92,22564.0,81.6952,81.6952,81.6868,81.6952,22564.0
2020-08-10 11:40:00,96.92,96.92,96.91,96.92,74183.0,81.6952,81.6952,81.6868,81.6952,74183.0
2020-08-10 11:45:00,96.92,96.92,96.9,96.91,19622.0,81.6952,81.6952,81.6784,81.6868,19622.0
2020-08-10 11:50:00,96.9,96.92,96.9,96.92,14824.0,81.6784,81.6952,81.6784,81.6952,14824.0
2020-08-10 11:55:00,96.92,96.92,96.91,96.92,6014.0,81.6952,81.6952,81.6868,81.6952,6014.0
2020-08-10 12:00:00,96.92,96.92,96.91,96.92,14570.0,81.6952,81.6952,81.6868,81.6952,14570.0
2020-08-10 12:05:00,96.92,96.92,96.91,96.92,16519.0,81.6952,81.6952,81.6868,81.6952,16519.0
2020-08-10 12:10:00,96.92,96.92,96.91,96.92,5811.0,81.6952,81.6952,81.6868,81.6952,5811.0
2020-08-10 12:15:00,96.91,96.92,96.91,96.92,4413.0,81.6868,81.6952,81.6868,81.6952,4413.0
2020-08-10 12:20:00,96.92,96.94,96.91,96.94,22115.0,81.6952,81.7121,81.6868,81.7121,22115.0
2020-08-10 12:25:00,96.94,96.94,96.91,96.92,18245.0,81.7121,81.7121,81.6868,81.6952,18245.0
2020-08-10 12:30:00,96.91,96.92,96.91,96.92,817.0,81.6868,81.6952,81.6868,81.6952,817.0
2020-08-10 12:35:00,96.91,96.92,96.9,96.91,12383.0,81.6868,81.6952,81.6784,81.6868,12383.0
2020-08-10 12:40:00,96.91,96.91,96.9,96.91,11108.0,81.6868,81.6868,81.6784,81.6868,11108.0
2020-08-10 12:45:00,96.9,96.91,96.9,96.91,47714.0,81.6784,81.6868,81.6784,81.6868,47714.0
2020-08-10 12:50:00,96.91,96.93,96.9,96.93,21568.0,81.6868,81.7037,81.6784,81.7037,21568.0
2020-08-10 12:55:00,96.93,96.93,96.92,96.92,20707.0,81.7037,81.7037,81.6952,81.6952,20707.0
2020-08-10 13:00:00,96.92,96.93,96.92,96.92,6797.0,81.6952,81.7037,81.6952,81.6952,6797.0
2020-08-10 13:05:00,96.93,96.93,96.92,96.92,15965.0,81.7037,81.7037,81.6952,81.6952,15965.0
2020-08-10 13:10:00,96.93,96.93,96.91,96.92,227864.0,81.7037,81.7037,81.6868,81.6952,227864.0
2020-08-10 13:15:00,96.92,96.92,96.91,96.92,11472.0,81.6952,81.6952,81.6868,81.6952,11472.0
2020-08-10 13:20:00,96.92,96.94,96.91,96.94,144271.0,81.6952,81.7121,81.6868,81.7121,144271.0
2020-08-10 13:25:00,96.94,96.95,96.93,96.95,84178.0,81.7121,81.7205,81.7037,81.7205,84178.0
2020-08-10 13:30:00,96.95,96.95,96.94,96.95,5769.0,81.7205,81.7205,81.7121,81.7205,5769.0
2020-08-10 13:35:00,96.94,96.95,96.93,96.94,9024.0,81.7121,81.7205,81.7037,81.7121,9024.0
2020-08-10 13:40:00,96.94,96.94,96.93,96.94,1453.0,81.7121,81.7121,81.7037,81.7121,1453.0
2020-08-10 13:45:00,96.94,96.94,96.93,96.94,5039.0,81.7121,81.7121,81.7037,81.7121,5039.0
2020-08-10 13:50:00,96.94,96.94,96.93,96.94,20773.0,81.7121,81.7121,81.7037,81.7121,20773.0
2020-08-10 13:55:00,96.94,96.94,96.92,96.93,12683.0,81.7121,81.7121,81.6952,81.7037,12683.0
2020-08-10 14:00:00,96.93,96.93,96.92,96.93,12956.0,81.7037,81.7037,81.6952,81.7037,12956.0
2020-08-10 14:05:00,96.93,96.93,96.92,96.93,13525.0,81.7037,81.7037,81.6952,81.7037,13525.0
2020-08-10 14:10:00,96.93,96.93,96.92,96.93,4988.0,81.7037,81.7037,81.6952,81.7037,4988.0
2020-08-10 14:15:00,96.93,96.93,96.92,96.93,7213.0,81.7037,81.7037,81.6952,81.7037,7213.0
2020-08-10 14:20:00,96.92,96.93,96.92,96.93,19663.0,81.6952,81.7037,81.6952,81.7037,19663.0
2020-08-10 14:25:00,96.92,96.93,96.92,96.92,12857.0,81.6952,81.7037,81.6952,81.6952,12857.0
2020-08-10 14:30:00,96.93,96.93,96.92,96.93,15047.0,81.7037,81.7037,81.6952,81.7037,15047.0
2020-08-10 14:35:00,96.93,96.93,96.92,96.93,6442.0,81.7037,81.7037,81.6952,81.7037,6442.0
2020-08-10 14:40:00,96.92,96.93,96.92,96.93,7340.0,81.6952,81.7037,81.6952,81.7037,7340.0
2020-08-10 14:45:00,96.93,96.93,96.92,96.93,8652.0,81.7037,81.7037,81.6952,81.7037,8652.0
2020-08-10 14:50:00,96.93,96.93,96.92,96.92,3622.0,81.7037,81.7037,81.6952,81.6952,3622.0
2020-08-10 14:55:00,96.93,96.93,96.91,96.92,19024.0,81.7037,81.7037,81.6868,81.6952,19024.0
2020-08-10 15:00:00,96.93,96.93,96.92,96.93,3882.0,81.7037,81.7037,81.6952,81.7037,3882.0
2020-08-10 15:05:00,96.93,96.93,96.92,96.93,3156.0,81.7037,81.7037,81.6952,81.7037,3156.0
2020-08-10 15:10:00,96.93,96.95,96.92,96.94,59297.0,81.7037,81.7205,81.6952,81.7121,59297.0
2020-08-10 15:15:00,96.95,96.95,96.91,96.92,28211.0,81.7205,81.7205,81.6868,81.6952,28211.0
2020-08-10 15:20:00,96.91,96.92,96.91,96.92,5727.0,81.6868,81.6952,81.6868,81.6952,5727.0
2020-08-10 15:25:00,96.92,96.92,96.9,96.91,23313.0,81.6952,81.6952,81.6784,81.6868,23313.0
2020-08-10 15:30:00,96.91,96.92,96.9,96.92,13637.0,81.6868,81.6952,81.6784,81.6952,13637.0
2020-08-10 15:35:00,96.92,96.92,96.91,96.92,10682.0,81.6952,81.6952,81.6868,81.6952,10682.0
2020-08-10 15:40:00,96.92,96.92,96.9,96.91,21270.0,81.6952,81.6952,81.6784,81.6868,21270.0
2020-08-10 15:45:00,96.9,96.91,96.9,96.91,6278.0,81.6784,81.6868,81.6784,81.6868,6278.0
2020-08-10 15:50:00,96.91,96.91,96.88,96.89,28628.0,81.6868,81.6868,81.6615,81.6699,28628.0
2020-08-10 15:55:00,96.89,96.9,96.88,96.89,86108.0,81.6699,81.6784,81.6615,81.6699,86108.0
2020-08-11 09:30:00,96.78,96.85,96.68,96.68,41496.0,81.5772,81.6362,81.4929,81.4929,41496.0
2020-08-11 09:35:00,96.68,96.68,96.6,96.6,46657.0,81.4929,81.4929,81.4255,81.4255,46657.0
2020-08-11 09:40:00,96.61,96.64,96.6,96.63,15584.0,81.4339,81.4592,81.4255,81.4508,15584.0
2020-08-11 09:45:00,96.63,96.63,96.6,96.62,23115.0,81.4508,81.4508,81.4255,81.4424,23115.0
2020-08-11 09:50:00,96.62,96.63,96.62,96.63,9377.0,81.4424,81.4508,81.4424,81.4508,9377.0
2020-08-11 09:55:00,96.63,96.64,96.62,96.63,109375.0,81.4508,81.4592,81.4424,81.4508,109375.0
2020-08-11 10:00:00,96.62,96.63,96.62,96.63,64774.0,81.4424,81.4508,81.4424,81.4508,64774.0
2020-08-11 10:05:00,96.62,96.63,96.59,96.6,11708.0,81.4424,81.4508,81.4171,81.4255,11708.0
2020-08-11 10:10:00,96.59,96.62,96.59,96.61,20607.0,81.4171,81.4424,81.4171,81.4339,20607.0
2020-08-11 10:15:00,96.62,96.63,96.61,96.61,21582.0,81.4424,81.4508,81.4339,81.4339,21582.0
2020-08-11 10:20:00,96.61,96.61,96.59,96.6,13169.0,81.4339,81.4339,81.4171,81.4255,13169.0
2020-08-11 10:25:00,96.61,96.61,96.58,96.59,21286.0,81.4339,81.4339,81.4086,81.4171,21286.0
2020-08-11 10:30:00,96.58,96.59,96.56,96.57,16458.0,81.4086,81.4171,81.3918,81.4002,16458.0
2020-08-11 10:35:00,96.57,96.57,96.54,96.55,17136.0,81.4002,81.4002,81.3749,81.3834,17136.0
2020-08-11 10:40:00,96.55,96.55,96.53,96.55,13341.0,81.3834,81.3834,81.3665,81.3834,13341.0
2020-08-11 10:45:00,96.55,96.56,96.5,96.56,100998.0,81.3834,81.3918,81.3412,81.3918,100998.0
2020-08-11 10:50:00,96.56,96.56,96.55,96.56,53975.0,81.3918,81.3918,81.3834,81.3918,53975.0
2020-08-11 10:55:00,96.56,96.56,96.55,96.56,28523.0,81.3918,81.3918,81.3834,81.3918,28523.0
2020-08-11 11:00:00,96.55,96.57,96.53,96.56,61304.0,81.3834,81.4002,81.3665,81.3918,61304.0
2020-08-11 11:05:00,96.56,96.58,96.56,96.57,127791.0,81.3918,81.4086,81.3918,81.4002,127791.0
2020-08-11 11:10:00,96.58,96.58,96.53,96.55,42298.0,81.4086,81.4086,81.3665,81.3834,42298.0
2020-08-11 11:15:00,96.54,96.56,96.53,96.54,26646.0,81.3749,81.3918,81.3665,81.3749,26646.0
2020-08-11 11:20:00,96.54,96.55,96.53,96.54,9860.0,81.3749,81.3834,81.3665,81.3749,9860.0
2020-08-11 11:25:00,96.54,96.59,96.53,96.58,2565664.0,81.3749,81.4171,81.3665,81.4086,2565664.0
2020-08-11 11:30:00,96.58,96.58,96.56,96.56,12927.0,81.4086,81.4086,81.3918,81.3918,12927.0
2020-08-11 11:35:00,96.56,96.58,96.56,96.58,44402.0,81.3918,81.4086,81.3918,81.4086,44402.0
2020-08-11 11:40:00,96.57,96.58,96.57,96.57,23410.0,81.4002,81.4086,81.4002,81.4002,23410.0
2020-08-11 11:45:00,96.58,96.61,96.57,96.61,50889.0,81.4086,81.4339,81.4002,81.4339,50889.0
2020-08-11 11:50:00,96.61,96.63,96.6,96.62,35192.0,81.4339,81.4508,81.4255,81.4424,35192.0
2020-08-11 11:55:00,96.63,96.64,96.62,96.63,16062.0,81.4508,81.4592,81.4424,81.4508,16062.0
2020-08-11 12:00:00,96.63,96.64,96.62,96.63,11560.0,81.4508,81.4592,81.4424,81.4508,11560.0
2020-08-11 12:05:00,96.62,96.64,96.62,96.64,46554.0,81.4424,81.4592,81.4424,81.4592,46554.0
2020-08-11 12:10:00,96.63,96.63,96.61,96.62,1959.0,81.4508,81.4508,81.4339,81.4424,1959.0
2020-08-11 12:15:00,96.62,96.63,96.61,96.63,62845.0,81.4424,81.4508,81.4339,81.4508,62845.0
2020-08-11 12:20:00,96.62,96.62,96.61,96.62,3238.0,81.4424,81.4424,81.4339,81.4424,3238.0
2020-08-11 12:25:00,96.62,96.62,96.61,96.62,9735.0,81.4424,81.4424,81.4339,81.4424,9735.0
2020-08-11 12:30:00,96.62,96.63,96.62,96.63,69296.0,81.4424,81.4508,81.4424,81.4508,69296.0
2020-08-11 12:35:00,96.63,96.63,96.62,96.63,32876.0,81.4508,81.4508,81.4424,81.4508,32876.0
2020-08-11 12:40:00,96.62,96.63,96.62,96.63,3370.0,81.4424,81.4508,81.4424,81.4508,3370.0
2020-08-11 12:45:00,96.62,96.63,96.62,96.63,16171.0,81.4424,81.4508,81.4424,81.4508,16171.0
2020-08-11 12:50:00,96.63,96.65,96.62,96.65,16358.0,81.4508,81.4676,81.4424,81.4676,16358.0
2020-08-11 12:55:00,96.64,96.65,96.63,96.63,5852.0,81.4592,81.4676,81.4508,81.4508,5852.0
2020-08-11 13:00:00,96.63,96.64,96.62,96.63,5985.0,81.4508,81.4592,81.4424,81.4508,5985.0
2020-08-11 13:05:00,96.64,96.64,96.62,96.63,4751.0,81.4592,81.4592,81.4424,81.4508,4751.0
2020-08-11 13:10:00,96.63,96.64,96.62,96.62,17461.0,81.4508,81.4592,81.4424,81.4424,17461.0
2020-08-11 13:15:00,96.62,96.63,96.62,96.62,7750.0,81.4424,81.4508,81.4424,81.4424,7750.0
2020-08-11 13:20:00,96.62,96.64,96.62,96.64,8973.0,81.4424,81.4592,81.4424,81.4592,8973.0
2020-08-11 13:25:00,96.63,96.64,96.63,96.64,16115.0,81.4508,81.4592,81.4508,81.4592,16115.0
2020-08-11 13:30:00,96.64,96.64,96.62,96.63,45184.0,81.4592,81.4592,81.4424,81.4508,45184.0
2020-08-11 13:35:00,96.62,96.62,96.61,96.62,5137.0,81.4424,81.4424,81.4339,81.4424,5137.0
2020-08-11 13:40:00,96.62,96.62,96.61,96.61,6548.0,81.4424,81.4424,81.4339,81.4339,6548.0
2020-08-11 13:45:00,96.62,96.63,96.61,96.62,35599.0,81.4424,81.4508,81.4339,81.4424,35599.0
2020-08-11 13:50:00,96.62,96.63,96.61,96.61,5725.0,81.4424,81.4508,81.4339,81.4339,5725.0
2020-08-11 13:55:00,96.61,96.62,96.61,96.61,3897.0,81.4339,81.4424,81.4339,81.4339,3897.0
2020-08-11 14:00:00,96.61,96.61,96.6,96.6,25957.0,81.4339,81.4339,81.4255,81.4255,25957.0
2020-08-11 14:05:00,96.6,96.61,96.6,96.6,14170.0,81.4255,81.4339,81.4255,81.4255,14170.0
2020-08-11 14:10:00,96.6,96.61,96.59,96.59,8079.0,81.4255,81.4339,81.4171,81.4171,8079.0
2020-08-11 14:15:00,96.59,96.6,96.58,96.58,4256.0,81.4171,81.4255,81.4086,81.4086,4256.0
2020-08-11 14:20:00,96.58,96.59,96.58,96.58,33922.0,81.4086,81.4171,81.4086,81.4086,33922.0
2020-08-11 14:25:00,96.59,96.6,96.58,96.59,15789.0,81.4171,81.4255,81.4086,81.4171,15789.0
2020-08-11 14:30:00,96.58,96.59,96.57,96.58,7724.0,81.4086,81.4171,81.4002,81.4086,7724.0
2020-08-11 14:35:00,96.58,96.58,96.55,96.56,10534.0,81.4086,81.4086,81.3834,81.3918,10534.0
2020-08-11 14:40:00,96.56,96.59,96.56,96.59,26653.0,81.3918,81.4171,81.3918,81.4171,26653.0
2020-08-11 14:45:00,96.59,96.59,96.56,96.56,9842.0,81.4171,81.4171,81.3918,81.3918,9842.0
2020-08-11 14:50:00,96.56,96.56,96.54,96.54,40171.0,81.3918,81.3918,81.3749,81.3749,40171.0
2020-08-11 14:55:00,96.54,96.56,96.54,96.55,37090.0,81.3749,81.3918,81.3749,81.3834,37090.0
2020-08-11 15:00:00,96.55,96.59,96.54,96.55,58748.0,81.3834,81.4171,81.3749,81.3834,58748.0
2020-08-11 15:05:00,96.55,96.56,96.54,96.56,10049.0,81.3834,81.3918,81.3749,81.3918,10049.0
2020-08-11 15:10:00,96.56,96.6,96.56,96.6,12438.0,81.3918,81.4255,81.3918,81.4255,12438.0
2020-08-11 15:15:00,96.6,96.62,96.56,96.58,93287.0,81.4255,81.4424,81.3918,81.4086,93287.0
2020-08-11 15:20:00,96.58,96.6,96.57,96.58,29218.0,81.4086,81.4255,81.4002,81.4086,29218.0
2020-08-11 15:25:00,96.58,96.64,96.57,96.64,39378.0,81.4086,81.4592,81.4002,81.4592,39378.0
2020-08-11 15:30:00,96.63,96.63,96.61,96.62,108377.0,81.4508,81.4508,81.4339,81.4424,108377.0
2020-08-11 15:35:00,96.62,96.64,96.61,96.62,146565.0,81.4424,81.4592,81.4339,81.4424,146565.0
2020-08-11 15:40:00,96.61,96.65,96.61,96.65,113105.0,81.4339,81.4676,81.4339,81.4676,113105.0
2020-08-11 15:45:00,96.65,96.65,96.62,96.62,75812.0,81.4676,81.4676,81.4424,81.4424,75812.0
2020-08-11 15:50:00,96.62,96.65,96.62,96.62,125377.0,81.4424,81.4676,81.4424,81.4424,125377.0
2020-08-11 15:55:00,96.63,96.65,96.61,96.62,231284.0,81.4508,81.4676,81.4339,81.4424,231284.0
2020-08-12 09:30:00,96.47,96.6,96.47,96.56,96412.0,81.3159,81.4255,81.3159,81.3918,96412.0
2020-08-12 09:35:00,96.55,96.56,96.49,96.51,52130.0,81.3834,81.3918,81.3328,81.3496,52130.0
2020-08-12 09:40:00,96.5,96.55,96.5,96.54,43486.0,81.3412,81.3834,81.3412,81.3749,43486.0
2020-08-12 09:45:00,96.55,96.55,96.52,96.54,45224.0,81.3834,81.3834,81.3581,81.3749,45224.0
2020-08-12 09:50:00,96.54,96.54,96.51,96.52,39134.0,81.3749,81.3749,81.3496,81.3581,39134.0
2020-08-12 09:55:00,96.51,96.53,96.51,96.52,14697.0,81.3496,81.3665,81.3496,81.3581,14697.0
2020-08-12 10:00:00,96.51,96.52,96.5,96.5,21669.0,81.3496,81.3581,81.3412,81.3412,21669.0
2020-08-12 10:05:00,96.5,96.52,96.5,96.51,9413.0,81.3412,81.3581,81.3412,81.3496,9413.0
2020-08-12 10:10:00,96.5,96.51,96.5,96.5,13679.0,81.3412,81.3496,81.3412,81.3412,13679.0
2020-08-12 10:15:00,96.51,96.51,96.49,96.49,74516.0,81.3496,81.3496,81.3328,81.3328,74516.0
2020-08-12 10:20:00,96.5,96.5,96.48,96.48,17816.0,81.3412,81.3412,81.3243,81.3243,17816.0
2020-08-12 10:25:00,96.48,96.51,96.47,96.49,167867.0,81.3243,81.3496,81.3159,81.3328,167867.0
2020-08-12 10:30:00,96.5,96.52,96.48,96.48,946375.0,81.3412,81.3581,81.3243,81.3243,946375.0
2020-08-12 10:35:00,96.49,96.5,96.47,96.48,17747.0,81.3328,81.3412,81.3159,81.3243,17747.0
2020-08-12 10:40:00,96.47,96.5,96.47,96.5,40792.0,81.3159,81.3412,81.3159,81.3412,40792.0
2020-08-12 10:45:00,96.5,96.5,96.48,96.48,11640.0,81.3412,81.3412,81.3243,81.3243,11640.0
2020-08-12 10:50:00,96.48,96.5,96.48,96.49,71163.0,81.3243,81.3412,81.3243,81.3328,71163.0
2020-08-12 10:55:00,96.49,96.5,96.47,96.49,60068.0,81.3328,81.3412,81.3159,81.3328,60068.0
2020-08-12 11:00:00,96.48,96.5,96.48,96.48,57844.0,81.3243,81.3412,81.3243,81.3243,57844.0
2020-08-12 11:05:00,96.48,96.49,96.47,96.47,46313.0,81.3243,81.3328,81.3159,81.3159,46313.0
2020-08-12 11:10:00,96.48,96.49,96.47,96.48,44309.0,81.3243,81.3328,81.3159,81.3243,44309.0
2020-08-12 11:15:00,96.48,96.49,96.45,96.45,43104.0,81.3243,81.3328,81.2991,81.2991,43104.0
2020-08-12 11:20:00,96.45,96.47,96.45,96.45,22136.0,81.2991,81.3159,81.2991,81.2991,22136.0
2020-08-12 11:25:00,96.45,96.48,96.45,96.46,29916.0,81.2991,81.3243,81.2991,81.3075,29916.0
2020-08-12 11:30:00,96.46,96.48,96.45,96.46,34021.0,81.3075,81.3243,81.2991,81.3075,34021.0
2020-08-12 11:35:00,96.47,96.48,96.46,96.46,54508.0,81.3159,81.3243,81.3075,81.3075,54508.0
2020-08-12 11:40:00,96.46,96.47,96.44,96.45,59816.0,81.3075,81.3159,81.2906,81.2991,59816.0
2020-08-12 11:45:00,96.44,96.47,96.44,96.46,9092.0,81.2906,81.3159,81.2906,81.3075,9092.0
2020-08-12 11:50:00,96.45,96.47,96.44,96.45,13656.0,81.2991,81.3159,81.2906,81.2991,13656.0
2020-08-12 11:55:00,96.45,96.46,96.44,96.45,21127.0,81.2991,81.3075,81.2906,81.2991,21127.0
2020-08-12 12:00:00,96.45,96.47,96.45,96.47,22373.0,81.2991,81.3159,81.2991,81.3159,22373.0
2020-08-12 12:05:00,96.47,96.48,96.46,96.47,11741.0,81.3159,81.3243,81.3075,81.3159,11741.0
2020-08-12 12:10:00,96.48,96.49,96.46,96.47,21422.0,81.3243,81.3328,81.3075,81.3159,21422.0
2020-08-12 12:15:00,96.47,96.49,96.46,96.48,16797.0,81.3159,81.3328,81.3075,81.3243,16797.0
2020-08-12 12:20:00,96.48,96.5,96.48,96.49,57330.0,81.3243,81.3412,81.3243,81.3328,57330.0
2020-08-12 12:25:00,96.49,96.5,96.49,96.49,13829.0,81.3328,81.3412,81.3328,81.3328,13829.0
2020-08-12 12:30:00,96.49,96.51,96.49,96.5,1205941.0,81.3328,81.3496,81.3328,81.3412,1205941.0
2020-08-12 12:35:00,96.5,96.51,96.5,96.5,8324.0,81.3412,81.3496,81.3412,81.3412,8324.0
2020-08-12 12:40:00,96.5,96.51,96.5,96.51,22628.0,81.3412,81.3496,81.3412,81.3496,22628.0
2020-08-12 12:45:00,96.51,96.52,96.5,96.51,11313.0,81.3496,81.3581,81.3412,81.3496,11313.0
2020-08-12 12:50:00,96.52,96.55,96.52,96.55,35315.0,81.3581,81.3834,81.3581,81.3834,35315.0
2020-08-12 12:55:00,96.55,96.55,96.53,96.54,12596.0,81.3834,81.3834,81.3665,81.3749,12596.0
2020-08-12 13:00:00,96.55,96.58,96.54,96.55,60471.0,81.3834,81.4086,81.3749,81.3834,60471.0
2020-08-12 13:05:00,96.55,96.56,96.53,96.56,13214.0,81.3834,81.3918,81.3665,81.3918,13214.0
2020-08-12 13:10:00,96.55,96.58,96.55,96.58,20704.0,81.3834,81.4086,81.3834,81.4086,20704.0
2020-08-12 13:15:00,96.58,96.59,96.57,96.58,21189.0,81.4086,81.4171,81.4002,81.4086,21189.0
2020-08-12 13:20:00,96.58,96.59,96.58,96.58,18625.0,81.4086,81.4171,81.4086,81.4086,18625.0
2020-08-12 13:25:00,96.59,96.59,96.58,96.59,13113.0,81.4171,81.4171,81.4086,81.4171,13113.0
2020-08-12 13:30:00,96.59,96.6,96.58,96.59,16942.0,81.4171,81.4255,81.4086,81.4171,16942.0
2020-08-12 13:35:00,96.59,96.6,96.59,96.59,11757.0,81.4171,81.4255,81.4171,81.4171,11757.0
2020-08-12 13:40:00,96.59,96.6,96.59,96.59,4960.0,81.4171,81.4255,81.4171,81.4171,4960.0
2020-08-12 13:45:00,96.59,96.6,96.59,96.59,19239.0,81.4171,81.4255,81.4171,81.4171,19239.0
2020-08-12 13:50:00,96.59,96.6,96.59,96.59,38640.0,81.4171,81.4255,81.4171,81.4171,38640.0
2020-08-12 13:55:00,96.59,96.6,96.59,96.59,47927.0,81.4171,81.4255,81.4171,81.4171,47927.0
2020-08-12 14:00:00,96.6,96.62,96.59,96.61,40542.0,81.4255,81.4424,81.4171,81.4339,40542.0
2020-08-12 14:05:00,96.61,96.62,96.61,96.62,7759.0,81.4339,81.4424,81.4339,81.4424,7759.0
2020-08-12 14:10:00,96.62,96.62,96.61,96.62,5302.0,81.4424,81.4424,81.4339,81.4424,5302.0
2020-08-12 14:15:00,96.62,96.63,96.6,96.63,17972.0,81.4424,81.4508,81.4255,81.4508,17972.0
2020-08-12 14:20:00,96.62,96.63,96.62,96.63,4247.0,81.4424,81.4508,81.4424,81.4508,4247.0
2020-08-12 14:25:00,96.63,96.63,96.57,96.58,21705.0,81.4508,81.4508,81.4002,81.4086,21705.0
2020-08-12 14:30:00,96.59,96.6,96.57,96.58,8883.0,81.4171,81.4255,81.4002,81.4086,8883.0
2020-08-12 14:35:00,96.57,96.58,96.54,96.54,9927.0,81.4002,81.4086,81.3749,81.3749,9927.0
2020-08-12 14:40:00,96.55,96.56,96.54,96.55,12673.0,81.3834,81.3918,81.3749,81.3834,12673.0
2020-08-12 14:45:00,96.55,96.55,96.53,96.54,11117.0,81.3834,81.3834,81.3665,81.3749,11117.0
2020-08-12 14:50:00,96.54,96.56,96.53,96.56,13459.0,81.3749,81.3918,81.3665,81.3918,13459.0
2020-08-12 14:55:00,96.56,96.56,96.55,96.55,15278.0,81.3918,81.3918,81.3834,81.3834,15278.0
2020-08-12 15:00:00,96.55,96.56,96.53,96.54,13412.0,81.3834,81.3918,81.3665,81.3749,13412.0
2020-08-12 15:05:00,96.54,96.56,96.53,96.56,19241.0,81.3749,81.3918,81.3665,81.3918,19241.0
2020-08-12 15:10:00,96.56,96.56,96.53,96.56,17542.0,81.3918,81.3918,81.3665,81.3918,17542.0
2020-08-12 15:15:00,96.55,96.56,96.52,96.52,40421.0,81.3834,81.3918,81.3581,81.3581,40421.0
2020-08-12 15:20:00,96.53,96.54,96.52,96.54,12458.0,81.3665,81.3749,81.3581,81.3749,12458.0
2020-08-12 15:25:00,96.54,96.54,96.53,96.54,11406.0,81.3749,81.3749,81.3665,81.3749,11406.0
2020-08-12 15:30:00,96.54,96.56,96.53,96.55,70253.0,81.3749,81.3918,81.3665,81.3834,70253.0
2020-08-12 15:35:00,96.55,96.55,96.53,96.54,51579.0,81.3834,81.3834,81.3665,81.3749,51579.0
2020-08-12 15:40:00,96.54,96.55,96.53,96.55,45607.0,81.3749,81.3834,81.3665,81.3834,45607.0
2020-08-12 15:45:00,96.55,96.55,96.52,96.52,44436.0,81.3834,81.3834,81.3581,81.3581,44436.0
2020-08-12 15:50:00,96.53,96.53,96.51,96.52,47062.0,81.3665,81.3665,81.3496,81.3581,47062.0
2020-08-12 15:55:00,96.51,96.53,96.48,96.51,69912.0,81.3496,81.3665,81.3243,81.3496,69912.0
2020-08-13 09:30:00,96.44,96.45,96.4,96.43,111484.0,81.2906,81.2991,81.2569,81.2822,111484.0
2020-08-13 09:35:00,96.43,96.43,96.38,96.4,35556.0,81.2822,81.2822,81.2401,81.2569,35556.0
2020-08-13 09:40:00,96.4,96.4,96.39,96.4,30432.0,81.2569,81.2569,81.2485,81.2569,30432.0
2020-08-13 09:45:00,96.41,96.42,96.36,96.37,16909.0,81.2653,81.2738,81.2232,81.2316,16909.0
2020-08-13 09:50:00,96.36,96.37,96.35,96.35,7430.0,81.2232,81.2316,81.2148,81.2148,7430.0
2020-08-13 09:55:00,96.36,96.36,96.34,96.34,56151.0,81.2232,81.2232,81.2063,81.2063,56151.0
2020-08-13 10:00:00,96.35,96.37,96.34,96.36,9149.0,81.2148,81.2316,81.2063,81.2232,9149.0
2020-08-13 10:05:00,96.37,96.39,96.36,96.39,19729.0,81.2316,81.2485,81.2232,81.2485,19729.0
2020-08-13 10:10:00,96.38,96.39,96.35,96.36,25158.0,81.2401,81.2485,81.2148,81.2232,25158.0
2020-08-13 10:15:00,96.36,96.36,96.35,96.36,6713.0,81.2232,81.2232,81.2148,81.2232,6713.0
2020-08-13 10:20:00,96.36,96.38,96.35,96.37,7464.0,81.2232,81.2401,81.2148,81.2316,7464.0
2020-08-13 10:25:00,96.37,96.41,96.37,96.41,13121.0,81.2316,81.2653,81.2316,81.2653,13121.0
2020-08-13 10:30:00,96.41,96.42,96.4,96.41,70161.0,81.2653,81.2738,81.2569,81.2653,70161.0
2020-08-13 10:35:00,96.42,96.43,96.4,96.41,49448.0,81.2738,81.2822,81.2569,81.2653,49448.0
2020-08-13 10:40:00,96.4,96.41,96.38,96.39,21488.0,81.2569,81.2653,81.2401,81.2485,21488.0
2020-08-13 10:45:00,96.38,96.39,96.36,96.36,15264.0,81.2401,81.2485,81.2232,81.2232,15264.0
2020-08-13 10:50:00,96.36,96.37,96.36,96.36,24037.0,81.2232,81.2316,81.2232,81.2232,24037.0
2020-08-13 10:55:00,96.37,96.37,96.34,96.36,160748.0,81.2316,81.2316,81.2063,81.2232,160748.0
2020-08-13 11:00:00,96.36,96.36,96.34,96.35,88232.0,81.2232,81.2232,81.2063,81.2148,88232.0
2020-08-13 11:05:00,96.35,96.38,96.34,96.36,138300.0,81.2148,81.2401,81.2063,81.2232,138300.0
2020-08-13 11:10:00,96.36,96.37,96.34,96.36,26891.0,81.2232,81.2316,81.2063,81.2232,26891.0
2020-08-13 11:15:00,96.36,96.38,96.35,96.38,29061.0,81.2232,81.2401,81.2148,81.2401,29061.0
2020-08-13 11:20:00,96.38,96.38,96.37,96.38,8558.0,81.2401,81.2401,81.2316,81.2401,8558.0
2020-08-13 11:25:00,96.38,96.38,96.37,96.37,30700.0,81.2401,81.2401,81.2316,81.2316,30700.0
2020-08-13 11:30:00,96.37,96.38,96.36,96.37,14996.0,81.2316,81.2401,81.2232,81.2316,14996.0
2020-08-13 11:35:00,96.37,96.37,96.36,96.37,17357.0,81.2316,81.2316,81.2232,81.2316,17357.0
2020-08-13 11:40:00,96.37,96.41,96.36,96.41,137887.0,81.2316,81.2653,81.2232,81.2653,137887.0
2020-08-13 11:45:00,96.41,96.41,96.39,96.39,42412.0,81.2653,81.2653,81.2485,81.2485,42412.0
2020-08-13 11:50:00,96.39,96.4,96.38,96.39,66166.0,81.2485,81.2569,81.2401,81.2485,66166.0
2020-08-13 11:55:00,96.39,96.39,96.37,96.38,36576.0,81.2485,81.2485,81.2316,81.2401,36576.0
2020-08-13 12:00:00,96.38,96.39,96.37,96.38,153827.0,81.2401,81.2485,81.2316,81.2401,153827.0
2020-08-13 12:05:00,96.38,96.38,96.36,96.37,79047.0,81.2401,81.2401,81.2232,81.2316,79047.0
2020-08-13 12:10:00,96.37,96.38,96.36,96.38,16371.0,81.2316,81.2401,81.2232,81.2401,16371.0
2020-08-13 12:15:00,96.38,96.38,96.36,96.36,66925.0,81.2401,81.2401,81.2232,81.2232,66925.0
2020-08-13 12:20:00,96.37,96.37,96.36,96.36,23850.0,81.2316,81.2316,81.2232,81.2232,23850.0
2020-08-13 12:25:00,96.36,96.37,96.36,96.36,8458.0,81.2232,81.2316,81.2232,81.2232,8458.0
2020-08-13 12:30:00,96.36,96.37,96.36,96.36,16215.0,81.2232,81.2316,81.2232,81.2232,16215.0
2020-08-13 12:35:00,96.36,96.37,96.36,96.37,58897.0,81.2232,81.2316,81.2232,81.2316,58897.0
2020-08-13 12:40:00,96.36,96.37,96.36,96.37,19208.0,81.2232,81.2316,81.2232,81.2316,19208.0
2020-08-13 12:45:00,96.37,96.38,96.36,96.38,24928.0,81.2316,81.2401,81.2232,81.2401,24928.0
2020-08-13 12:50:00,96.38,96.38,96.37,96.38,96746.0,81.2401,81.2401,81.2316,81.2401,96746.0
2020-08-13 12:55:00,96.38,96.38,96.36,96.36,44418.0,81.2401,81.2401,81.2232,81.2232,44418.0
2020-08-13 13:00:00,96.37,96.37,96.32,96.34,65160.0,81.2316,81.2316,81.1895,81.2063,65160.0
2020-08-13 13:05:00,96.34,96.35,96.31,96.31,18625.0,81.2063,81.2148,81.1811,81.1811,18625.0
2020-08-13 13:10:00,96.31,96.31,96.26,96.27,42803.0,81.1811,81.1811,81.1389,81.1473,42803.0
2020-08-13 13:15:00,96.27,96.27,96.22,96.24,22554.0,81.1473,81.1473,81.1052,81.122,22554.0
2020-08-13 13:20:00,96.23,96.25,96.22,96.22,15009.0,81.1136,81.1305,81.1052,81.1052,15009.0
2020-08-13 13:25:00,96.23,96.23,96.2,96.21,30456.0,81.1136,81.1136,81.0883,81.0968,30456.0
2020-08-13 13:30:00,96.2,96.23,96.2,96.22,19096.0,81.0883,81.1136,81.0883,81.1052,19096.0
2020-08-13 13:35:00,96.23,96.23,96.22,96.23,4838.0,81.1136,81.1136,81.1052,81.1136,4838.0
2020-08-13 13:40:00,96.23,96.23,96.22,96.23,16670.0,81.1136,81.1136,81.1052,81.1136,16670.0
2020-08-13 13:45:00,96.23,96.23,96.2,96.2,94023.0,81.1136,81.1136,81.0883,81.0883,94023.0
2020-08-13 13:50:00,96.2,96.21,96.17,96.18,107356.0,81.0883,81.0968,81.063,81.0715,107356.0
2020-08-13 13:55:00,96.19,96.19,96.14,96.15,117303.0,81.0799,81.0799,81.0378,81.0462,117303.0
2020-08-13 14:00:00,96.15,96.15,96.12,96.13,28148.0,81.0462,81.0462,81.0209,81.0293,28148.0
2020-08-13 14:05:00,96.12,96.13,96.06,96.06,24952.0,81.0209,81.0293,80.9703,80.9703,24952.0
2020-08-13 14:10:00,96.06,96.07,96.03,96.04,23774.0,80.9703,80.9788,80.945,80.9535,23774.0
2020-08-13 14:15:00,96.03,96.04,96.02,96.03,12378.0,80.945,80.9535,80.9366,80.945,12378.0
2020-08-13 14:20:00,96.03,96.05,96.02,96.05,14320.0,80.945,80.9619,80.9366,80.9619,14320.0
2020-08-13 14:25:00,96.05,96.05,96.03,96.03,79031.0,80.9619,80.9619,80.945,80.945,79031.0
2020-08-13 14:30:00,96.03,96.04,96.02,96.03,6135.0,80.945,80.9535,80.9366,80.945,6135.0
2020-08-13 14:35:00,96.03,96.03,96.0,96.01,14740.0,80.945,80.945,80.9197,80.9282,14740.0
2020-08-13 14:40:00,96.01,96.01,96.0,96.01,18632.0,80.9282,80.9282,80.9197,80.9282,18632.0
2020-08-13 14:45:00,96.01,96.03,96.0,96.02,25829.0,80.9282,80.945,80.9197,80.9366,25829.0
2020-08-13 14:50:00,96.03,96.06,96.02,96.06,13743.0,80.945,80.9703,80.9366,80.9703,13743.0
2020-08-13 14:55:00,96.06,96.06,96.04,96.04,18658.0,80.9703,80.9703,80.9535,80.9535,18658.0
2020-08-13 15:00:00,96.04,96.05,96.04,96.04,11401.0,80.9535,80.9619,80.9535,80.9535,11401.0
2020-08-13 15:05:00,96.04,96.07,96.03,96.07,24138.0,80.9535,80.9788,80.945,80.9788,24138.0
2020-08-13 15:10:00,96.07,96.07,96.04,96.05,11088.0,80.9788,80.9788,80.9535,80.9619,11088.0
2020-08-13 15:15:00,96.04,96.07,96.04,96.07,23917.0,80.9535,80.9788,80.9535,80.9788,23917.0
2020-08-13 15:20:00,96.06,96.08,96.05,96.08,46676.0,80.9703,80.9872,80.9619,80.9872,46676.0
2020-08-13 15:25:00,96.08,96.1,96.07,96.09,28252.0,80.9872,81.004,80.9788,80.9956,28252.0
2020-08-13 15:30:00,96.08,96.1,96.08,96.09,21102.0,80.9872,81.004,80.9872,80.9956,21102.0
2020-08-13 15:35:00,96.09,96.11,96.09,96.09,29632.0,80.9956,81.0125,80.9956,80.9956,29632.0
2020-08-13 15:40:00,96.09,96.1,96.08,96.08,40536.0,80.9956,81.004,80.9872,80.9872,40536.0
2020-08-13 15:45:00,96.08,96.08,96.07,96.08,18248.0,80.9872,80.9872,80.9788,80.9872,18248.0
2020-08-13 15:50:00,96.07,96.08,96.07,96.08,18624.0,80.9788,80.9872,80.9788,80.9872,18624.0
2020-08-13 15:55:00,96.08,96.08,96.05,96.05,85238.0,80.9872,80.9872,80.9619,80.9619,85238.0
2020-08-14 09:30:00,96.06,96.09,96.02,96.09,31567.0,80.9703,80.9956,80.9366,80.9956,31567.0
2020-08-14 09:35:00,96.08,96.08,96.04,96.04,16051.0,80.9872,80.9872,80.9535,80.9535,16051.0
2020-08-14 09:40:00,96.04,96.07,96.03,96.05,53645.0,80.9535,80.9788,80.945,80.9619,53645.0
2020-08-14 09:45:00,96.04,96.06,96.02,96.05,35056.0,80.9535,80.9703,80.9366,80.9619,35056.0
2020-08-14 09:50:00,96.06,96.08,96.05,96.08,17649.0,80.9703,80.9872,80.9619,80.9872,17649.0
2020-08-14 09:55:00,96.08,96.11,96.07,96.09,31099.0,80.9872,81.0125,80.9788,80.9956,31099.0
2020-08-14 10:00:00,96.09,96.09,96.08,96.09,137181.0,80.9956,80.9956,80.9872,80.9956,137181.0
2020-08-14 10:05:00,96.09,96.11,96.08,96.1,67293.0,80.9956,81.0125,80.9872,81.004,67293.0
2020-08-14 10:10:00,96.1,96.1,96.08,96.09,9562.0,81.004,81.004,80.9872,80.9956,9562.0
2020-08-14 10:15:00,96.08,96.09,96.07,96.08,19812.0,80.9872,80.9956,80.9788,80.9872,19812.0
2020-08-14 10:20:00,96.08,96.08,96.07,96.08,29788.0,80.9872,80.9872,80.9788,80.9872,29788.0
2020-08-14 10:25:00,96.08,96.1,96.07,96.09,43062.0,80.9872,81.004,80.9788,80.9956,43062.0
2020-08-14 10:30:00,96.09,96.1,96.07,96.08,30111.0,80.9956,81.004,80.9788,80.9872,30111.0
2020-08-14 10:35:00,96.07,96.08,96.07,96.07,2089.0,80.9788,80.9872,80.9788,80.9788,2089.0
2020-08-14 10:40:00,96.07,96.08,96.05,96.06,9439.0,80.9788,80.9872,80.9619,80.9703,9439.0
2020-08-14 10:45:00,96.06,96.06,96.04,96.05,53263.0,80.9703,80.9703,80.9535,80.9619,53263.0
2020-08-14 10:50:00,96.06,96.06,96.04,96.05,32341.0,80.9703,80.9703,80.9535,80.9619,32341.0
2020-08-14 10:55:00,96.05,96.05,96.02,96.03,19611.0,80.9619,80.9619,80.9366,80.945,19611.0
2020-08-14 11:00:00,96.03,96.03,96.02,96.03,59745.0,80.945,80.945,80.9366,80.945,59745.0
2020-08-14 11:05:00,96.03,96.03,96.02,96.03,59588.0,80.945,80.945,80.9366,80.945,59588.0
2020-08-14 11:10:00,96.03,96.08,96.02,96.07,135043.0,80.945,80.9872,80.9366,80.9788,135043.0
2020-08-14 11:15:00,96.07,96.07,96.04,96.04,19420.0,80.9788,80.9788,80.9535,80.9535,19420.0
2020-08-14 11:20:00,96.05,96.05,96.04,96.05,21901.0,80.9619,80.9619,80.9535,80.9619,21901.0
2020-08-14 11:25:00,96.05,96.06,96.04,96.06,13199.0,80.9619,80.9703,80.9535,80.9703,13199.0
2020-08-14 11:30:00,96.05,96.06,96.04,96.05,22500.0,80.9619,80.9703,80.9535,80.9619,22500.0
2020-08-14 11:35:00,96.05,96.05,96.04,96.05,20170.0,80.9619,80.9619,80.9535,80.9619,20170.0
2020-08-14 11:40:00,96.05,96.07,96.04,96.07,45598.0,80.9619,80.9788,80.9535,80.9788,45598.0
2020-08-14 11:45:00,96.07,96.08,96.05,96.06,9913.0,80.9788,80.9872,80.9619,80.9703,9913.0
2020-08-14 11:50:00,96.06,96.06,96.05,96.06,34167.0,80.9703,80.9703,80.9619,80.9703,34167.0
2020-08-14 11:55:00,96.06,96.06,96.04,96.04,20079.0,80.9703,80.9703,80.9535,80.9535,20079.0
2020-08-14 12:00:00,96.04,96.06,96.04,96.05,46868.0,80.9535,80.9703,80.9535,80.9619,46868.0
2020-08-14 12:05:00,96.06,96.07,96.05,96.07,52372.0,80.9703,80.9788,80.9619,80.9788,52372.0
2020-08-14 12:10:00,96.07,96.07,96.05,96.05,39441.0,80.9788,80.9788,80.9619,80.9619,39441.0
2020-08-14 12:15:00,96.05,96.05,96.02,96.03,41762.0,80.9619,80.9619,80.9366,80.945,41762.0
2020-08-14 12:20:00,96.03,96.03,96.02,96.03,12776.0,80.945,80.945,80.9366,80.945,12776.0
2020-08-14 12:25:00,96.03,96.03,96.02,96.03,14810.0,80.945,80.945,80.9366,80.945,14810.0
2020-08-14 12:30:00,96.03,96.03,96.02,96.03,14007.0,80.945,80.945,80.9366,80.945,14007.0
2020-08-14 12:35:00,96.03,96.04,96.02,96.03,15936.0,80.945,80.9535,80.9366,80.945,15936.0
2020-08-14 12:40:00,96.02,96.03,96.02,96.02,10023.0,80.9366,80.945,80.9366,80.9366,10023.0
2020-08-14 12:45:00,96.02,96.03,96.02,96.03,17468.0,80.9366,80.945,80.9366,80.945,17468.0
2020-08-14 12:50:00,96.02,96.03,96.02,96.02,13512.0,80.9366,80.945,80.9366,80.9366,13512.0
2020-08-14 12:55:00,96.02,96.03,96.02,96.02,38589.0,80.9366,80.945,80.9366,80.9366,38589.0
2020-08-14 13:00:00,96.02,96.03,96.0,96.01,19566.0,80.9366,80.945,80.9197,80.9282,19566.0
2020-08-14 13:05:00,96.01,96.01,95.98,96.0,152099.0,80.9282,80.9282,80.9029,80.9197,152099.0
2020-08-14 13:10:00,96.0,96.0,95.99,96.0,4435.0,80.9197,80.9197,80.9113,80.9197,4435.0
2020-08-14 13:15:00,95.99,96.0,95.99,95.99,3330.0,80.9113,80.9197,80.9113,80.9113,3330.0
2020-08-14 13:20:00,95.99,95.99,95.97,95.98,17827.0,80.9113,80.9113,80.8945,80.9029,17827.0
2020-08-14 13:25:00,95.97,95.99,95.96,95.99,39661.0,80.8945,80.9113,80.886,80.9113,39661.0
2020-08-14 13:30:00,95.98,95.99,95.98,95.98,1950.0,80.9029,80.9113,80.9029,80.9029,1950.0
2020-08-14 13:35:00,95.98,95.99,95.97,95.98,24825.0,80.9029,80.9113,80.8945,80.9029,24825.0
2020-08-14 13:40:00,95.98,95.99,95.97,95.99,49036.0,80.9029,80.9113,80.8945,80.9113,49036.0
2020-08-14 13:45:00,95.99,95.99,95.97,95.98,11654.0,80.9113,80.9113,80.8945,80.9029,11654.0
2020-08-14 13:50:00,95.97,95.98,95.97,95.97,9926.0,80.8945,80.9029,80.8945,80.8945,9926.0
2020-08-14 13:55:00,95.98,95.98,95.96,95.96,8370.0,80.9029,80.9029,80.886,80.886,8370.0
2020-08-14 14:00:00,95.97,95.98,95.96,95.98,17214.0,80.8945,80.9029,80.886,80.9029,17214.0
2020-08-14 14:05:00,95.98,95.98,95.97,95.98,33873.0,80.9029,80.9029,80.8945,80.9029,33873.0
2020-08-14 14:10:00,95.98,95.98,95.95,95.97,46713.0,80.9029,80.9029,80.8776,80.8945,46713.0
2020-08-14 14:15:00,95.96,95.98,95.96,95.98,8484.0,80.886,80.9029,80.886,80.9029,8484.0
2020-08-14 14:20:00,95.98,95.98,95.97,95.98,6666.0,80.9029,80.9029,80.8945,80.9029,6666.0
2020-08-14 14:25:00,95.98,95.98,95.95,95.95,13791.0,80.9029,80.9029,80.8776,80.8776,13791.0
2020-08-14 14:30:00,95.95,95.97,95.95,95.96,13490.0,80.8776,80.8945,80.8776,80.886,13490.0
2020-08-14 14:35:00,95.97,95.97,95.95,95.96,10279.0,80.8945,80.8945,80.8776,80.886,10279.0
2020-08-14 14:40:00,95.95,95.96,95.95,95.95,30984.0,80.8776,80.886,80.8776,80.8776,30984.0
2020-08-14 14:45:00,95.95,95.96,95.92,95.93,11127.0,80.8776,80.886,80.8523,80.8607,11127.0
2020-08-14 14:50:00,95.93,95.93,95.92,95.93,18375.0,80.8607,80.8607,80.8523,80.8607,18375.0
2020-08-14 14:55:00,95.93,95.93,95.91,95.93,62402.0,80.8607,80.8607,80.8439,80.8607,62402.0
2020-08-14 15:00:00,95.93,95.93,95.89,95.9,9728.0,80.8607,80.8607,80.827,80.8355,9728.0
2020-08-14 15:05:00,95.9,95.9,95.89,95.89,11053.0,80.8355,80.8355,80.827,80.827,11053.0
2020-08-14 15:10:00,95.9,95.9,95.86,95.86,13809.0,80.8355,80.8355,80.8017,80.8017,13809.0
2020-08-14 15:15:00,95.86,95.88,95.86,95.88,17765.0,80.8017,80.8186,80.8017,80.8186,17765.0
2020-08-14 15:20:00,95.88,95.89,95.88,95.89,11134.0,80.8186,80.827,80.8186,80.827,11134.0
2020-08-14 15:25:00,95.89,95.91,95.88,95.9,23502.0,80.827,80.8439,80.8186,80.8355,23502.0
2020-08-14 15:30:00,95.9,95.9,95.85,95.87,57528.0,80.8355,80.8355,80.7933,80.8102,57528.0
2020-08-14 15:35:00,95.87,95.87,95.83,95.84,53955.0,80.8102,80.8102,80.7765,80.7849,53955.0
2020-08-14 15:40:00,95.84,95.85,95.8,95.83,71334.0,80.7849,80.7933,80.7512,80.7765,71334.0
2020-08-14 15:45:00,95.83,95.85,95.83,95.84,12981.0,80.7765,80.7933,80.7765,80.7849,12981.0
2020-08-14 15:50:00,95.84,95.88,95.84,95.87,17693.0,80.7849,80.8186,80.7849,80.8102,17693.0
2020-08-14 15:55:00,95.86,95.87,95.81,95.84,86223.0,80.8017,80.8102,80.7596,80.7849,86223.0
2020-08-17 09:30:00,96.16,96.16,95.84,95.96,32858.0,81.0546,81.0546,80.7849,80.886,32858.0
2020-08-17 09:35:00,95.97,95.97,95.94,95.95,17755.0,80.8945,80.8945,80.8692,80.8776,17755.0
2020-08-17 09:40:00,95.96,95.98,95.95,95.98,10640.0,80.886,80.9029,80.8776,80.9029,10640.0
2020-08-17 09:45:00,95.98,95.99,95.97,95.98,9317.0,80.9029,80.9113,80.8945,80.9029,9317.0
2020-08-17 09:50:00,95.98,96.02,95.97,96.02,107066.0,80.9029,80.9366,80.8945,80.9366,107066.0
2020-08-17 09:55:00,96.02,96.04,96.01,96.03,40845.0,80.9366,80.9535,80.9282,80.945,40845.0
2020-08-17 10:00:00,96.03,96.03,96.02,96.03,16822.0,80.945,80.945,80.9366,80.945,16822.0
2020-08-17 10:05:00,96.03,96.05,96.02,96.05,78700.0,80.945,80.9619,80.9366,80.9619,78700.0
2020-08-17 10:10:00,96.05,96.07,96.05,96.06,33847.0,80.9619,80.9788,80.9619,80.9703,33847.0
2020-08-17 10:15:00,96.06,96.09,96.06,96.08,59382.0,80.9703,80.9956,80.9703,80.9872,59382.0
2020-08-17 10:20:00,96.09,96.12,96.08,96.12,25065.0,80.9956,81.0209,80.9872,81.0209,25065.0
2020-08-17 10:25:00,96.12,96.12,96.11,96.11,5724.0,81.0209,81.0209,81.0125,81.0125,5724.0
2020-08-17 10:30:00,96.12,96.15,96.11,96.14,20159.0,81.0209,81.0462,81.0125,81.0378,20159.0
2020-08-17 10:35:00,96.15,96.15,96.13,96.14,355843.0,81.0462,81.0462,81.0293,81.0378,355843.0
2020-08-17 10:40:00,96.14,96.17,96.14,96.16,5875.0,81.0378,81.063,81.0378,81.0546,5875.0
2020-08-17 10:45:00,96.16,96.17,96.15,96.16,8930.0,81.0546,81.063,81.0462,81.0546,8930.0
2020-08-17 10:50:00,96.16,96.16,96.14,96.14,12505.0,81.0546,81.0546,81.0378,81.0378,12505.0
2020-08-17 10:55:00,96.15,96.15,96.13,96.15,7059.0,81.0462,81.0462,81.0293,81.0462,7059.0
2020-08-17 11:00:00,96.15,96.16,96.14,96.15,7135.0,81.0462,81.0546,81.0378,81.0462,7135.0
2020-08-17 11:05:00,96.15,96.15,96.14,96.15,2830.0,81.0462,81.0462,81.0378,81.0462,2830.0
2020-08-17 11:10:00,96.15,96.15,96.14,96.14,5264.0,81.0462,81.0462,81.0378,81.0378,5264.0
2020-08-17 11:15:00,96.15,96.17,96.14,96.16,28612.0,81.0462,81.063,81.0378,81.0546,28612.0
2020-08-17 11:20:00,96.16,96.17,96.15,96.16,14046.0,81.0546,81.063,81.0462,81.0546,14046.0
2020-08-17 11:25:00,96.16,96.17,96.15,96.17,129989.0,81.0546,81.063,81.0462,81.063,129989.0
2020-08-17 11:30:00,96.16,96.17,96.15,96.16,6392.0,81.0546,81.063,81.0462,81.0546,6392.0
2020-08-17 11:35:00,96.15,96.16,96.15,96.16,1506.0,81.0462,81.0546,81.0462,81.0546,1506.0
2020-08-17 11:40:00,96.16,96.18,96.15,96.18,56648.0,81.0546,81.0715,81.0462,81.0715,56648.0
2020-08-17 11:45:00,96.18,96.18,96.15,96.15,24437.0,81.0715,81.0715,81.0462,81.0462,24437.0
2020-08-17 11:50:00,96.15,96.17,96.15,96.16,7974.0,81.0462,81.063,81.0462,81.0546,7974.0
2020-08-17 11:55:00,96.17,96.18,96.16,96.16,30829.0,81.063,81.0715,81.0546,81.0546,30829.0
2020-08-17 12:00:00,96.17,96.17,96.16,96.17,16608.0,81.063,81.063,81.0546,81.063,16608.0
2020-08-17 12:05:00,96.17,96.17,96.16,96.17,3893.0,81.063,81.063,81.0546,81.063,3893.0
2020-08-17 12:10:00,96.17,96.17,96.16,96.17,14241.0,81.063,81.063,81.0546,81.063,14241.0
2020-08-17 12:15:00,96.17,96.17,96.16,96.17,33713.0,81.063,81.063,81.0546,81.063,33713.0
2020-08-17 12:20:00,96.17,96.19,96.16,96.19,102741.0,81.063,81.0799,81.0546,81.0799,102741.0
2020-08-17 12:25:00,96.19,96.19,96.17,96.18,46460.0,81.0799,81.0799,81.063,81.0715,46460.0
2020-08-17 12:30:00,96.18,96.19,96.16,96.16,32456.0,81.0715,81.0799,81.0546,81.0546,32456.0
2020-08-17 12:35:00,96.17,96.17,96.16,96.17,10352.0,81.063,81.063,81.0546,81.063,10352.0
2020-08-17 12:40:00,96.17,96.17,96.16,96.16,13031.0,81.063,81.063,81.0546,81.0546,13031.0
2020-08-17 12:45:00,96.17,96.17,96.14,96.15,12549.0,81.063,81.063,81.0378,81.0462,12549.0
2020-08-17 12:50:00,96.15,96.15,96.14,96.15,8371.0,81.0462,81.0462,81.0378,81.0462,8371.0
2020-08-17 12:55:00,96.15,96.15,96.14,96.15,4588.0,81.0462,81.0462,81.0378,81.0462,4588.0
2020-08-17 13:00:00,96.15,96.15,96.14,96.14,31348.0,81.0462,81.0462,81.0378,81.0378,31348.0
2020-08-17 13:05:00,96.15,96.15,96.14,96.15,9688.0,81.0462,81.0462,81.0378,81.0462,9688.0
2020-08-17 13:10:00,96.14,96.15,96.14,96.15,1365.0,81.0378,81.0462,81.0378,81.0462,1365.0
2020-08-17 13:15:00,96.15,96.15,96.14,96.15,5303.0,81.0462,81.0462,81.0378,81.0462,5303.0
2020-08-17 13:20:00,96.14,96.15,96.14,96.15,3565.0,81.0378,81.0462,81.0378,81.0462,3565.0
2020-08-17 13:25:00,96.15,96.15,96.13,96.14,38602.0,81.0462,81.0462,81.0293,81.0378,38602.0
2020-08-17 13:30:00,96.13,96.17,96.13,96.15,92035.0,81.0293,81.063,81.0293,81.0462,92035.0
2020-08-17 13:35:00,96.15,96.15,96.14,96.15,6854.0,81.0462,81.0462,81.0378,81.0462,6854.0
2020-08-17 13:40:00,96.15,96.15,96.14,96.14,18970.0,81.0462,81.0462,81.0378,81.0378,18970.0
2020-08-17 13:45:00,96.14,96.15,96.13,96.14,33167.0,81.0378,81.0462,81.0293,81.0378,33167.0
2020-08-17 13:50:00,96.14,96.15,96.13,96.15,27696.0,81.0378,81.0462,81.0293,81.0462,27696.0
2020-08-17 13:55:00,96.14,96.15,96.14,96.15,8265.0,81.0378,81.0462,81.0378,81.0462,8265.0
2020-08-17 14:00:00,96.15,96.15,96.14,96.15,12202.0,81.0462,81.0462,81.0378,81.0462,12202.0
2020-08-17 14:05:00,96.14,96.15,96.14,96.15,8058.0,81.0378,81.0462,81.0378,81.0462,8058.0
2020-08-17 14:10:00,96.15,96.15,96.13,96.14,23838.0,81.0462,81.0462,81.0293,81.0378,23838.0
2020-08-17 14:15:00,96.14,96.14,96.13,96.14,16337.0,81.0378,81.0378,81.0293,81.0378,16337.0
2020-08-17 14:20:00,96.14,96.14,96.13,96.14,21762.0,81.0378,81.0378,81.0293,81.0378,21762.0
2020-08-17 14:25:00,96.13,96.14,96.13,96.13,5378.0,81.0293,81.0378,81.0293,81.0293,5378.0
2020-08-17 14:30:00,96.12,96.13,96.11,96.13,5475.0,81.0209,81.0293,81.0125,81.0293,5475.0
2020-08-17 14:35:00,96.13,96.13,96.12,96.12,21967.0,81.0293,81.0293,81.0209,81.0209,21967.0
2020-08-17 14:40:00,96.13,96.13,96.11,96.11,7063.0,81.0293,81.0293,81.0125,81.0125,7063.0
2020-08-17 14:45:00,96.12,96.12,96.11,96.11,5473.0,81.0209,81.0209,81.0125,81.0125,5473.0
2020-08-17 14:50:00,96.11,96.13,96.11,96.13,7910.0,81.0125,81.0293,81.0125,81.0293,7910.0
2020-08-17 14:55:00,96.13,96.13,96.1,96.1,9176.0,81.0293,81.0293,81.004,81.004,9176.0
2020-08-17 15:00:00,96.12,96.12,96.1,96.12,5733.0,81.0209,81.0209,81.004,81.0209,5733.0
2020-08-17 15:05:00,96.11,96.12,96.11,96.12,5930.0,81.0125,81.0209,81.0125,81.0209,5930.0
2020-08-17 15:10:00,96.12,96.13,96.11,96.13,59486.0,81.0209,81.0293,81.0125,81.0293,59486.0
2020-08-17 15:15:00,96.12,96.12,96.08,96.08,10048.0,81.0209,81.0209,80.9872,80.9872,10048.0
2020-08-17 15:20:00,96.09,96.12,96.08,96.12,89139.0,80.9956,81.0209,80.9872,81.0209,89139.0
2020-08-17 15:25:00,96.12,96.12,96.1,96.11,8254.0,81.0209,81.0209,81.004,81.0125,8254.0
2020-08-17 15:30:00,96.11,96.11,96.08,96.09,35760.0,81.0125,81.0125,80.9872,80.9956,35760.0
2020-08-17 15:35:00,96.09,96.1,96.08,96.09,20931.0,80.9956,81.004,80.9872,80.9956,20931.0
2020-08-17 15:40:00,96.1,96.1,96.08,96.09,46606.0,81.004,81.004,80.9872,80.9956,46606.0
2020-08-17 15:45:00,96.09,96.12,96.08,96.12,36775.0,80.9956,81.0209,80.9872,81.0209,36775.0
2020-08-17 15:50:00,96.11,96.12,96.08,96.1,69833.0,81.0125,81.0209,80.9872,81.004,69833.0
2020-08-17 15:55:00,96.1,96.1,96.06,96.06,20113.0,81.004,81.004,80.9703,80.9703,20113.0
2020-08-18 09:30:00,96.02,96.12,96.02,96.08,46033.0,80.9366,81.0209,80.9366,80.9872,46033.0
2020-08-18 09:35:00,96.1,96.1,96.06,96.08,29319.0,81.004,81.004,80.9703,80.9872,29319.0
2020-08-18 09:40:00,96.09,96.1,96.07,96.09,34792.0,80.9956,81.004,80.9788,80.9956,34792.0
2020-08-18 09:45:00,96.1,96.12,96.09,96.09,13908.0,81.004,81.0209,80.9956,80.9956,13908.0
2020-08-18 09:50:00,96.08,96.09,96.08,96.09,5663.0,80.9872,80.9956,80.9872,80.9956,5663.0
2020-08-18 09:55:00,96.08,96.09,96.07,96.08,13897.0,80.9872,80.9956,80.9788,80.9872,13897.0
2020-08-18 10:00:00,96.08,96.09,96.07,96.09,43895.0,80.9872,80.9956,80.9788,80.9956,43895.0
2020-08-18 10:05:00,96.09,96.11,96.08,96.1,728352.0,80.9956,81.0125,80.9872,81.004,728352.0
2020-08-18 10:10:00,96.1,96.13,96.1,96.12,8241.0,81.004,81.0293,81.004,81.0209,8241.0
2020-08-18 10:15:00,96.12,96.12,96.08,96.09,8371.0,81.0209,81.0209,80.9872,80.9956,8371.0
2020-08-18 10:20:00,96.09,96.12,96.09,96.12,7204.0,80.9956,81.0209,80.9956,81.0209,7204.0
2020-08-18 10:25:00,96.11,96.13,96.11,96.13,15010.0,81.0125,81.0293,81.0125,81.0293,15010.0
2020-08-18 10:30:00,96.12,96.12,96.1,96.11,16545.0,81.0209,81.0209,81.004,81.0125,16545.0
2020-08-18 10:35:00,96.11,96.13,96.1,96.13,8998.0,81.0125,81.0293,81.004,81.0293,8998.0
2020-08-18 10:40:00,96.12,96.13,96.11,96.13,20489.0,81.0209,81.0293,81.0125,81.0293,20489.0
2020-08-18 10:45:00,96.13,96.14,96.13,96.13,10553.0,81.0293,81.0378,81.0293,81.0293,10553.0
2020-08-18 10:50:00,96.14,96.16,96.13,96.16,10823.0,81.0378,81.0546,81.0293,81.0546,10823.0
2020-08-18 10:55:00,96.16,96.17,96.15,96.16,15537.0,81.0546,81.063,81.0462,81.0546,15537.0
2020-08-18 11:00:00,96.16,96.18,96.16,96.18,7439.0,81.0546,81.0715,81.0546,81.0715,7439.0
2020-08-18 11:05:00,96.18,96.2,96.18,96.19,15366.0,81.0715,81.0883,81.0715,81.0799,15366.0
2020-08-18 11:10:00,96.2,96.2,96.18,96.19,13751.0,81.0883,81.0883,81.0715,81.0799,13751.0
2020-08-18 11:15:00,96.19,96.19,96.17,96.17,7794.0,81.0799,81.0799,81.063,81.063,7794.0
2020-08-18 11:20:00,96.17,96.18,96.17,96.17,4165.0,81.063,81.0715,81.063,81.063,4165.0
2020-08-18 11:25:00,96.18,96.18,96.17,96.18,41758.0,81.0715,81.0715,81.063,81.0715,41758.0
2020-08-18 11:30:00,96.18,96.19,96.17,96.18,28798.0,81.0715,81.0799,81.063,81.0715,28798.0
2020-08-18 11:35:00,96.18,96.19,96.17,96.17,11944.0,81.0715,81.0799,81.063,81.063,11944.0
2020-08-18 11:40:00,96.18,96.19,96.18,96.19,3181.0,81.0715,81.0799,81.0715,81.0799,3181.0
2020-08-18 11:45:00,96.18,96.2,96.18,96.2,11934.0,81.0715,81.0883,81.0715,81.0883,11934.0
2020-08-18 11:50:00,96.2,96.21,96.19,96.2,4830.0,81.0883,81.0968,81.0799,81.0883,4830.0
2020-08-18 11:55:00,96.2,96.21,96.2,96.2,15262.0,81.0883,81.0968,81.0883,81.0883,15262.0
2020-08-18 12:00:00,96.21,96.21,96.18,96.2,9408.0,81.0968,81.0968,81.0715,81.0883,9408.0
2020-08-18 12:05:00,96.19,96.2,96.19,96.19,5922.0,81.0799,81.0883,81.0799,81.0799,5922.0
2020-08-18 12:10:00,96.2,96.22,96.19,96.21,24477.0,81.0883,81.1052,81.0799,81.0968,24477.0
2020-08-18 12:15:00,96.22,96.22,96.21,96.22,7469.0,81.1052,81.1052,81.0968,81.1052,7469.0
2020-08-18 12:20:00,96.21,96.23,96.21,96.23,8256.0,81.0968,81.1136,81.0968,81.1136,8256.0
2020-08-18 12:25:00,96.23,96.23,96.21,96.22,56847.0,81.1136,81.1136,81.0968,81.1052,56847.0
2020-08-18 12:30:00,96.22,96.24,96.21,96.23,7836.0,81.1052,81.122,81.0968,81.1136,7836.0
2020-08-18 12:35:00,96.23,96.25,96.23,96.23,22018.0,81.1136,81.1305,81.1136,81.1136,22018.0
2020-08-18 12:40:00,96.23,96.24,96.23,96.24,46233.0,81.1136,81.122,81.1136,81.122,46233.0
2020-08-18 12:45:00,96.24,96.24,96.23,96.24,12558.0,81.122,81.122,81.1136,81.122,12558.0
2020-08-18 12:50:00,96.24,96.24,96.23,96.23,4441.0,81.122,81.122,81.1136,81.1136,4441.0
2020-08-18 12:55:00,96.23,96.24,96.23,96.23,14865.0,81.1136,81.122,81.1136,81.1136,14865.0
2020-08-18 13:00:00,96.23,96.25,96.23,96.25,54954.0,81.1136,81.1305,81.1136,81.1305,54954.0
2020-08-18 13:05:00,96.25,96.25,96.22,96.24,12249.0,81.1305,81.1305,81.1052,81.122,12249.0
2020-08-18 13:10:00,96.23,96.24,96.22,96.23,14560.0,81.1136,81.122,81.1052,81.1136,14560.0
2020-08-18 13:15:00,96.23,96.23,96.21,96.22,60570.0,81.1136,81.1136,81.0968,81.1052,60570.0
2020-08-18 13:20:00,96.22,96.23,96.21,96.22,48088.0,81.1052,81.1136,81.0968,81.1052,48088.0
2020-08-18 13:25:00,96.23,96.24,96.22,96.23,7938.0,81.1136,81.122,81.1052,81.1136,7938.0
2020-08-18 13:30:00,96.23,96.24,96.22,96.23,6504.0,81.1136,81.122,81.1052,81.1136,6504.0
2020-08-18 13:35:00,96.23,96.23,96.22,96.23,4295.0,81.1136,81.1136,81.1052,81.1136,4295.0
2020-08-18 13:40:00,96.23,96.23,96.22,96.23,4769.0,81.1136,81.1136,81.1052,81.1136,4769.0
2020-08-18 13:45:00,96.23,96.23,96.22,96.22,4893.0,81.1136,81.1136,81.1052,81.1052,4893.0
2020-08-18 13:50:00,96.23,96.23,96.22,96.23,32606.0,81.1136,81.1136,81.1052,81.1136,32606.0
2020-08-18 13:55:00,96.23,96.23,96.22,96.23,24162.0,81.1136,81.1136,81.1052,81.1136,24162.0
2020-08-18 14:00:00,96.23,96.23,96.22,96.22,11050.0,81.1136,81.1136,81.1052,81.1052,11050.0
2020-08-18 14:05:00,96.23,96.24,96.21,96.23,18838.0,81.1136,81.122,81.0968,81.1136,18838.0
2020-08-18 14:10:00,96.22,96.23,96.21,96.22,117028.0,81.1052,81.1136,81.0968,81.1052,117028.0
2020-08-18 14:15:00,96.23,96.23,96.2,96.22,11384.0,81.1136,81.1136,81.0883,81.1052,11384.0
2020-08-18 14:20:00,96.22,96.23,96.21,96.23,22265.0,81.1052,81.1136,81.0968,81.1136,22265.0
2020-08-18 14:25:00,96.22,96.23,96.21,96.23,5116.0,81.1052,81.1136,81.0968,81.1136,5116.0
2020-08-18 14:30:00,96.22,96.23,96.22,96.22,8621.0,81.1052,81.1136,81.1052,81.1052,8621.0
2020-08-18 14:35:00,96.23,96.23,96.22,96.22,10195.0,81.1136,81.1136,81.1052,81.1052,10195.0
2020-08-18 14:40:00,96.23,96.25,96.22,96.24,8058.0,81.1136,81.1305,81.1052,81.122,8058.0
2020-08-18 14:45:00,96.24,96.25,96.24,96.25,14464.0,81.122,81.1305,81.122,81.1305,14464.0
2020-08-18 14:50:00,96.25,96.25,96.24,96.25,8964.0,81.1305,81.1305,81.122,81.1305,8964.0
2020-08-18 14:55:00,96.25,96.26,96.25,96.26,16923.0,81.1305,81.1389,81.1305,81.1389,16923.0
2020-08-18 15:00:00,96.26,96.28,96.25,96.27,7858.0,81.1389,81.1558,81.1305,81.1473,7858.0
2020-08-18 15:05:00,96.28,96.28,96.27,96.28,9619.0,81.1558,81.1558,81.1473,81.1558,9619.0
2020-08-18 15:10:00,96.28,96.28,96.26,96.28,12685.0,81.1558,81.1558,81.1389,81.1558,12685.0
2020-08-18 15:15:00,96.28,96.28,96.27,96.27,12294.0,81.1558,81.1558,81.1473,81.1473,12294.0
2020-08-18 15:20:00,96.28,96.28,96.27,96.28,13635.0,81.1558,81.1558,81.1473,81.1558,13635.0
2020-08-18 15:25:00,96.27,96.28,96.25,96.27,12054.0,81.1473,81.1558,81.1305,81.1473,12054.0
2020-08-18 15:30:00,96.27,96.28,96.26,96.27,29142.0,81.1473,81.1558,81.1389,81.1473,29142.0
2020-08-18 15:35:00,96.26,96.27,96.26,96.27,10975.0,81.1389,81.1473,81.1389,81.1473,10975.0
2020-08-18 15:40:00,96.27,96.28,96.26,96.28,41714.0,81.1473,81.1558,81.1389,81.1558,41714.0
2020-08-18 15:45:00,96.27,96.28,96.26,96.27,18460.0,81.1473,81.1558,81.1389,81.1473,18460.0
2020-08-18 15:50:00,96.27,96.27,96.25,96.26,9372.0,81.1473,81.1473,81.1305,81.1389,9372.0
2020-08-18 15:55:00,96.26,96.26,96.21,96.23,50055.0,81.1389,81.1389,81.0968,81.1136,50055.0
2020-08-19 09:30:00,96.32,96.32,96.28,96.3,24541.0,81.1895,81.1895,81.1558,81.1726,24541.0
2020-08-19 09:35:00,96.29,96.3,96.28,96.3,33561.0,81.1642,81.1726,81.1558,81.1726,33561.0
2020-08-19 09:40:00,96.3,96.31,96.29,96.3,21089.0,81.1726,81.1811,81.1642,81.1726,21089.0
2020-08-19 09:45:00,96.31,96.31,96.26,96.27,13413.0,81.1811,81.1811,81.1389,81.1473,13413.0
2020-08-19 09:50:00,96.27,96.28,96.26,96.28,10555.0,81.1473,81.1558,81.1389,81.1558,10555.0
2020-08-19 09:55:00,96.28,96.28,96.26,96.27,6173.0,81.1558,81.1558,81.1389,81.1473,6173.0
2020-08-19 10:00:00,96.26,96.28,96.25,96.28,35494.0,81.1389,81.1558,81.1305,81.1558,35494.0
2020-08-19 10:05:00,96.28,96.28,96.27,96.27,12743.0,81.1558,81.1558,81.1473,81.1473,12743.0
2020-08-19 10:10:00,96.28,96.28,96.27,96.28,55445.0,81.1558,81.1558,81.1473,81.1558,55445.0
2020-08-19 10:15:00,96.28,96.28,96.27,96.28,6142.0,81.1558,81.1558,81.1473,81.1558,6142.0
2020-08-19 10:20:00,96.27,96.27,96.26,96.27,20823.0,81.1473,81.1473,81.1389,81.1473,20823.0
2020-08-19 10:25:00,96.27,96.27,96.26,96.27,31285.0,81.1473,81.1473,81.1389,81.1473,31285.0
2020-08-19 10:30:00,96.27,96.27,96.26,96.27,27301.0,81.1473,81.1473,81.1389,81.1473,27301.0
2020-08-19 10:35:00,96.27,96.27,96.26,96.26,10013.0,81.1473,81.1473,81.1389,81.1389,10013.0
2020-08-19 10:40:00,96.27,96.27,96.26,96.27,5034.0,81.1473,81.1473,81.1389,81.1473,5034.0
2020-08-19 10:45:00,96.27,96.27,96.26,96.27,6598.0,81.1473,81.1473,81.1389,81.1473,6598.0
2020-08-19 10:50:00,96.27,96.27,96.26,96.26,7045.0,81.1473,81.1473,81.1389,81.1389,7045.0
2020-08-19 10:55:00,96.27,96.27,96.26,96.27,9832.0,81.1473,81.1473,81.1389,81.1473,9832.0
2020-08-19 11:00:00,96.27,96.27,96.26,96.27,5820.0,81.1473,81.1473,81.1389,81.1473,5820.0
2020-08-19 11:05:00,96.27,96.27,96.26,96.27,5868.0,81.1473,81.1473,81.1389,81.1473,5868.0
2020-08-19 11:10:00,96.27,96.27,96.22,96.23,32476.0,81.1473,81.1473,81.1052,81.1136,32476.0
2020-08-19 11:15:00,96.24,96.25,96.23,96.25,19053.0,81.122,81.1305,81.1136,81.1305,19053.0
2020-08-19 11:20:00,96.25,96.27,96.24,96.27,17546.0,81.1305,81.1473,81.122,81.1473,17546.0
2020-08-19 11:25:00,96.27,96.27,96.26,96.26,16195.0,81.1473,81.1473,81.1389,81.1389,16195.0
2020-08-19 11:30:00,96.26,96.27,96.26,96.27,15147.0,81.1389,81.1473,81.1389,81.1473,15147.0
2020-08-19 11:35:00,96.27,96.27,96.26,96.27,3728.0,81.1473,81.1473,81.1389,81.1473,3728.0
2020-08-19 11:40:00,96.27,96.27,96.26,96.27,2152.0,81.1473,81.1473,81.1389,81.1473,2152.0
2020-08-19 11:45:00,96.27,96.27,96.26,96.27,9752.0,81.1473,81.1473,81.1389,81.1473,9752.0
2020-08-19 11:50:00,96.26,96.27,96.26,96.27,1908.0,81.1389,81.1473,81.1389,81.1473,1908.0
2020-08-19 11:55:00,96.26,96.27,96.26,96.27,6318.0,81.1389,81.1473,81.1389,81.1473,6318.0
2020-08-19 12:00:00,96.27,96.27,96.26,96.27,26437.0,81.1473,81.1473,81.1389,81.1473,26437.0
2020-08-19 12:05:00,96.27,96.27,96.26,96.27,23078.0,81.1473,81.1473,81.1389,81.1473,23078.0
2020-08-19 12:10:00,96.27,96.27,96.26,96.27,3053.0,81.1473,81.1473,81.1389,81.1473,3053.0
2020-08-19 12:15:00,96.27,96.27,96.26,96.27,5974.0,81.1473,81.1473,81.1389,81.1473,5974.0
2020-08-19 12:20:00,96.27,96.27,96.26,96.27,11306.0,81.1473,81.1473,81.1389,81.1473,11306.0
2020-08-19 12:25:00,96.27,96.27,96.26,96.27,4349.0,81.1473,81.1473,81.1389,81.1473,4349.0
2020-08-19 12:30:00,96.26,96.27,96.26,96.27,9224.0,81.1389,81.1473,81.1389,81.1473,9224.0
2020-08-19 12:35:00,96.27,96.27,96.26,96.27,3220.0,81.1473,81.1473,81.1389,81.1473,3220.0
2020-08-19 12:40:00,96.27,96.27,96.26,96.27,6235.0,81.1473,81.1473,81.1389,81.1473,6235.0
2020-08-19 12:45:00,96.26,96.27,96.26,96.27,5094.0,81.1389,81.1473,81.1389,81.1473,5094.0
2020-08-19 12:50:00,96.27,96.27,96.26,96.27,49459.0,81.1473,81.1473,81.1389,81.1473,49459.0
2020-08-19 12:55:00,96.26,96.28,96.26,96.28,30670.0,81.1389,81.1558,81.1389,81.1558,30670.0
2020-08-19 13:00:00,96.28,96.29,96.24,96.26,19564.0,81.1558,81.1642,81.122,81.1389,19564.0
2020-08-19 13:05:00,96.27,96.29,96.27,96.28,3536.0,81.1473,81.1642,81.1473,81.1558,3536.0
2020-08-19 13:10:00,96.29,96.32,96.28,96.31,6327.0,81.1642,81.1895,81.1558,81.1811,6327.0
2020-08-19 13:15:00,96.32,96.33,96.31,96.33,6711.0,81.1895,81.1979,81.1811,81.1979,6711.0
2020-08-19 13:20:00,96.33,96.34,96.31,96.33,2262.0,81.1979,81.2063,81.1811,81.1979,2262.0
2020-08-19 13:25:00,96.33,96.34,96.32,96.34,3325.0,81.1979,81.2063,81.1895,81.2063,3325.0
2020-08-19 13:30:00,96.33,96.33,96.31,96.32,11387.0,81.1979,81.1979,81.1811,81.1895,11387.0
2020-08-19 13:35:00,96.33,96.33,96.31,96.31,5732.0,81.1979,81.1979,81.1811,81.1811,5732.0
2020-08-19 13:40:00,96.31,96.32,96.3,96.31,13798.0,81.1811,81.1895,81.1726,81.1811,13798.0
2020-08-19 13:45:00,96.31,96.31,96.29,96.31,49194.0,81.1811,81.1811,81.1642,81.1811,49194.0
2020-08-19 13:50:00,96.3,96.31,96.29,96.31,14885.0,81.1726,81.1811,81.1642,81.1811,14885.0
2020-08-19 13:55:00,96.31,96.31,96.3,96.31,7928.0,81.1811,81.1811,81.1726,81.1811,7928.0
2020-08-19 14:00:00,96.31,96.31,96.25,96.26,16957.0,81.1811,81.1811,81.1305,81.1389,16957.0
2020-08-19 14:05:00,96.26,96.29,96.25,96.26,6787.0,81.1389,81.1642,81.1305,81.1389,6787.0
2020-08-19 14:10:00,96.26,96.26,96.23,96.23,23773.0,81.1389,81.1389,81.1136,81.1136,23773.0
2020-08-19 14:15:00,96.23,96.24,96.19,96.19,36348.0,81.1136,81.122,81.0799,81.0799,36348.0
2020-08-19 14:20:00,96.19,96.19,96.11,96.14,36234.0,81.0799,81.0799,81.0125,81.0378,36234.0
2020-08-19 14:25:00,96.14,96.14,96.11,96.14,34100.0,81.0378,81.0378,81.0125,81.0378,34100.0
2020-08-19 14:30:00,96.14,96.16,96.12,96.16,16435.0,81.0378,81.0546,81.0209,81.0546,16435.0
2020-08-19 14:35:00,96.15,96.2,96.15,96.2,17728.0,81.0462,81.0883,81.0462,81.0883,17728.0
2020-08-19 14:40:00,96.19,96.2,96.17,96.18,17126.0,81.0799,81.0883,81.063,81.0715,17126.0
2020-08-19 14:45:00,96.18,96.23,96.17,96.22,33818.0,81.0715,81.1136,81.063,81.1052,33818.0
2020-08-19 14:50:00,96.22,96.24,96.2,96.23,59641.0,81.1052,81.122,81.0883,81.1136,59641.0
2020-08-19 14:55:00,96.23,96.24,96.21,96.22,27472.0,81.1136,81.122,81.0968,81.1052,27472.0
2020-08-19 15:00:00,96.21,96.21,96.17,96.18,34913.0,81.0968,81.0968,81.063,81.0715,34913.0
2020-08-19 15:05:00,96.17,96.18,96.17,96.18,7080.0,81.063,81.0715,81.063,81.0715,7080.0
2020-08-19 15:10:00,96.18,96.18,96.17,96.18,11640.0,81.0715,81.0715,81.063,81.0715,11640.0
2020-08-19 15:15:00,96.18,96.18,96.15,96.16,15951.0,81.0715,81.0715,81.0462,81.0546,15951.0
2020-08-19 15:20:00,96.16,96.16,96.14,96.16,174579.0,81.0546,81.0546,81.0378,81.0546,174579.0
2020-08-19 15:25:00,96.15,96.16,96.15,96.16,15054.0,81.0462,81.0546,81.0462,81.0546,15054.0
2020-08-19 15:30:00,96.16,96.16,96.12,96.12,10065.0,81.0546,81.0546,81.0209,81.0209,10065.0
2020-08-19 15:35:00,96.12,96.13,96.11,96.11,21399.0,81.0209,81.0293,81.0125,81.0125,21399.0
2020-08-19 15:40:00,96.11,96.11,96.1,96.11,21508.0,81.0125,81.0125,81.004,81.0125,21508.0
2020-08-19 15:45:00,96.11,96.12,96.1,96.11,8503.0,81.0125,81.0209,81.004,81.0125,8503.0
2020-08-19 15:50:00,96.1,96.1,96.06,96.09,17853.0,81.004,81.004,80.9703,80.9956,17853.0
2020-08-19 15:55:00,96.09,96.16,96.08,96.15,30616.0,80.9956,81.0546,80.9872,81.0462,30616.0
2020-08-20 09:30:00,96.33,96.34,96.25,96.25,23789.0,81.1979,81.2063,81.1305,81.1305,23789.0
2020-08-20 09:35:00,96.25,96.28,96.24,96.25,21974.0,81.1305,81.1558,81.122,81.1305,21974.0
2020-08-20 09:40:00,96.24,96.28,96.24,96.27,28024.0,81.122,81.1558,81.122,81.1473,28024.0
2020-08-20 09:45:00,96.26,96.27,96.26,96.27,12643.0,81.1389,81.1473,81.1389,81.1473,12643.0
2020-08-20 09:50:00,96.27,96.27,96.24,96.25,43950.0,81.1473,81.1473,81.122,81.1305,43950.0
2020-08-20 09:55:00,96.26,96.26,96.24,96.24,29460.0,81.1389,81.1389,81.122,81.122,29460.0
2020-08-20 10:00:00,96.25,96.27,96.24,96.27,20280.0,81.1305,81.1473,81.122,81.1473,20280.0
2020-08-20 10:05:00,96.27,96.27,96.26,96.27,22095.0,81.1473,81.1473,81.1389,81.1473,22095.0
2020-08-20 10:10:00,96.27,96.27,96.26,96.26,14511.0,81.1473,81.1473,81.1389,81.1389,14511.0
2020-08-20 10:15:00,96.27,96.28,96.26,96.28,15165.0,81.1473,81.1558,81.1389,81.1558,15165.0
2020-08-20 10:20:00,96.28,96.29,96.27,96.29,12488.0,81.1558,81.1642,81.1473,81.1642,12488.0
2020-08-20 10:25:00,96.29,96.3,96.28,96.3,30662.0,81.1642,81.1726,81.1558,81.1726,30662.0
2020-08-20 10:30:00,96.3,96.31,96.28,96.3,17639.0,81.1726,81.1811,81.1558,81.1726,17639.0
2020-08-20 10:35:00,96.3,96.3,96.29,96.3,4491.0,81.1726,81.1726,81.1642,81.1726,4491.0
2020-08-20 10:40:00,96.3,96.3,96.27,96.27,15419.0,81.1726,81.1726,81.1473,81.1473,15419.0
2020-08-20 10:45:00,96.27,96.28,96.25,96.26,12887.0,81.1473,81.1558,81.1305,81.1389,12887.0
2020-08-20 10:50:00,96.26,96.27,96.25,96.27,28740.0,81.1389,81.1473,81.1305,81.1473,28740.0
2020-08-20 10:55:00,96.27,96.28,96.26,96.27,16127.0,81.1473,81.1558,81.1389,81.1473,16127.0
2020-08-20 11:00:00,96.27,96.28,96.26,96.27,11256.0,81.1473,81.1558,81.1389,81.1473,11256.0
2020-08-20 11:05:00,96.27,96.28,96.25,96.26,15944.0,81.1473,81.1558,81.1305,81.1389,15944.0
2020-08-20 11:10:00,96.26,96.28,96.23,96.27,133937.0,81.1389,81.1558,81.1136,81.1473,133937.0
2020-08-20 11:15:00,96.27,96.28,96.26,96.28,24782.0,81.1473,81.1558,81.1389,81.1558,24782.0
2020-08-20 11:20:00,96.28,96.28,96.23,96.23,93673.0,81.1558,81.1558,81.1136,81.1136,93673.0
2020-08-20 11:25:00,96.23,96.25,96.22,96.23,48562.0,81.1136,81.1305,81.1052,81.1136,48562.0
2020-08-20 11:30:00,96.23,96.24,96.22,96.23,45142.0,81.1136,81.122,81.1052,81.1136,45142.0
2020-08-20 11:35:00,96.23,96.26,96.22,96.25,56888.0,81.1136,81.1389,81.1052,81.1305,56888.0
2020-08-20 11:40:00,96.25,96.26,96.24,96.25,46589.0,81.1305,81.1389,81.122,81.1305,46589.0
2020-08-20 11:45:00,96.25,96.26,96.24,96.26,26155.0,81.1305,81.1389,81.122,81.1389,26155.0
2020-08-20 11:50:00,96.26,96.26,96.25,96.26,18184.0,81.1389,81.1389,81.1305,81.1389,18184.0
2020-08-20 11:55:00,96.26,96.28,96.25,96.27,29110.0,81.1389,81.1558,81.1305,81.1473,29110.0
2020-08-20 12:00:00,96.27,96.28,96.25,96.26,18862.0,81.1473,81.1558,81.1305,81.1389,18862.0
2020-08-20 12:05:00,96.27,96.28,96.26,96.28,24082.0,81.1473,81.1558,81.1389,81.1558,24082.0
2020-08-20 12:10:00,96.28,96.28,96.26,96.26,20298.0,81.1558,81.1558,81.1389,81.1389,20298.0
2020-08-20 12:15:00,96.27,96.27,96.23,96.23,59004.0,81.1473,81.1473,81.1136,81.1136,59004.0
2020-08-20 12:20:00,96.23,96.27,96.23,96.26,20394.0,81.1136,81.1473,81.1136,81.1389,20394.0
2020-08-20 12:25:00,96.27,96.28,96.26,96.27,15591.0,81.1473,81.1558,81.1389,81.1473,15591.0
2020-08-20 12:30:00,96.26,96.27,96.25,96.26,9901.0,81.1389,81.1473,81.1305,81.1389,9901.0
2020-08-20 12:35:00,96.26,96.26,96.25,96.26,18043.0,81.1389,81.1389,81.1305,81.1389,18043.0
2020-08-20 12:40:00,96.27,96.29,96.26,96.29,34967.0,81.1473,81.1642,81.1389,81.1642,34967.0
2020-08-20 12:45:00,96.28,96.29,96.26,96.26,45642.0,81.1558,81.1642,81.1389,81.1389,45642.0
2020-08-20 12:50:00,96.27,96.28,96.26,96.27,116881.0,81.1473,81.1558,81.1389,81.1473,116881.0
2020-08-20 12:55:00,96.26,96.27,96.25,96.26,36709.0,81.1389,81.1473,81.1305,81.1389,36709.0
2020-08-20 13:00:00,96.26,96.26,96.23,96.23,34183.0,81.1389,81.1389,81.1136,81.1136,34183.0
2020-08-20 13:05:00,96.23,96.23,96.21,96.23,12932.0,81.1136,81.1136,81.0968,81.1136,12932.0
2020-08-20 13:10:00,96.23,96.25,96.22,96.23,15653.0,81.1136,81.1305,81.1052,81.1136,15653.0
2020-08-20 13:15:00,96.24,96.24,96.22,96.23,12144.0,81.122,81.122,81.1052,81.1136,12144.0
2020-08-20 13:20:00,96.23,96.25,96.23,96.23,21566.0,81.1136,81.1305,81.1136,81.1136,21566.0
2020-08-20 13:25:00,96.24,96.26,96.23,96.25,41613.0,81.122,81.1389,81.1136,81.1305,41613.0
2020-08-20 13:30:00,96.25,96.25,96.24,96.25,11682.0,81.1305,81.1305,81.122,81.1305,11682.0
2020-08-20 13:35:00,96.25,96.26,96.24,96.25,19076.0,81.1305,81.1389,81.122,81.1305,19076.0
2020-08-20 13:40:00,96.26,96.27,96.25,96.27,27953.0,81.1389,81.1473,81.1305,81.1473,27953.0
2020-08-20 13:45:00,96.26,96.27,96.25,96.26,35472.0,81.1389,81.1473,81.1305,81.1389,35472.0
2020-08-20 13:50:00,96.25,96.27,96.25,96.27,76820.0,81.1305,81.1473,81.1305,81.1473,76820.0
2020-08-20 13:55:00,96.27,96.27,96.26,96.27,46175.0,81.1473,81.1473,81.1389,81.1473,46175.0
2020-08-20 14:00:00,96.26,96.27,96.25,96.26,26233.0,81.1389,81.1473,81.1305,81.1389,26233.0
2020-08-20 14:05:00,96.26,96.27,96.25,96.27,58738.0,81.1389,81.1473,81.1305,81.1473,58738.0
2020-08-20 14:10:00,96.27,96.27,96.26,96.27,4791.0,81.1473,81.1473,81.1389,81.1473,4791.0
2020-08-20 14:15:00,96.28,96.29,96.26,96.28,22880.0,81.1558,81.1642,81.1389,81.1558,22880.0
2020-08-20 14:20:00,96.27,96.29,96.27,96.29,24673.0,81.1473,81.1642,81.1473,81.1642,24673.0
2020-08-20 14:25:00,96.29,96.3,96.27,96.29,30441.0,81.1642,81.1726,81.1473,81.1642,30441.0
2020-08-20 14:30:00,96.3,96.31,96.29,96.3,64325.0,81.1726,81.1811,81.1642,81.1726,64325.0
2020-08-20 14:35:00,96.3,96.32,96.3,96.31,69790.0,81.1726,81.1895,81.1726,81.1811,69790.0
2020-08-20 14:40:00,96.3,96.33,96.3,96.31,20327.0,81.1726,81.1979,81.1726,81.1811,20327.0
2020-08-20 14:45:00,96.31,96.34,96.31,96.34,11816.0,81.1811,81.2063,81.1811,81.2063,11816.0
2020-08-20 14:50:00,96.34,96.36,96.34,96.35,22164.0,81.2063,81.2232,81.2063,81.2148,22164.0
2020-08-20 14:55:00,96.35,96.35,96.32,96.33,18556.0,81.2148,81.2148,81.1895,81.1979,18556.0
2020-08-20 15:00:00,96.34,96.34,96.32,96.33,30466.0,81.2063,81.2063,81.1895,81.1979,30466.0
2020-08-20 15:05:00,96.33,96.33,96.32,96.33,19605.0,81.1979,81.1979,81.1895,81.1979,19605.0
2020-08-20 15:10:00,96.33,96.33,96.31,96.32,156717.0,81.1979,81.1979,81.1811,81.1895,156717.0
2020-08-20 15:15:00,96.31,96.32,96.31,96.31,20092.0,81.1811,81.1895,81.1811,81.1811,20092.0
2020-08-20 15:20:00,96.32,96.33,96.3,96.32,159062.0,81.1895,81.1979,81.1726,81.1895,159062.0
2020-08-20 15:25:00,96.31,96.32,96.29,96.3,51179.0,81.1811,81.1895,81.1642,81.1726,51179.0
2020-08-20 15:30:00,96.29,96.3,96.28,96.29,71752.0,81.1642,81.1726,81.1558,81.1642,71752.0
2020-08-20 15:35:00,96.29,96.3,96.27,96.29,49463.0,81.1642,81.1726,81.1473,81.1642,49463.0
2020-08-20 15:40:00,96.29,96.3,96.28,96.28,32713.0,81.1642,81.1726,81.1558,81.1558,32713.0
2020-08-20 15:45:00,96.28,96.32,96.28,96.31,31343.0,81.1558,81.1895,81.1558,81.1811,31343.0
2020-08-20 15:50:00,96.31,96.32,96.28,96.32,39996.0,81.1811,81.1895,81.1558,81.1895,39996.0
2020-08-20 15:55:00,96.32,96.35,96.31,96.33,127671.0,81.1895,81.2148,81.1811,81.1979,127671.0
2020-08-21 09:30:00,96.29,96.4,96.29,96.38,39326.0,81.1642,81.2569,81.1642,81.2401,39326.0
2020-08-21 09:35:00,96.38,96.38,96.32,96.34,8720.0,81.2401,81.2401,81.1895,81.2063,8720.0
2020-08-21 09:40:00,96.34,96.36,96.31,96.34,23986.0,81.2063,81.2232,81.1811,81.2063,23986.0
2020-08-21 09:45:00,96.34,96.34,96.3,96.31,33591.0,81.2063,81.2063,81.1726,81.1811,33591.0
2020-08-21 09:50:00,96.31,96.31,96.28,96.29,15292.0,81.1811,81.1811,81.1558,81.1642,15292.0
2020-08-21 09:55:00,96.3,96.31,96.28,96.29,34070.0,81.1726,81.1811,81.1558,81.1642,34070.0
2020-08-21 10:00:00,96.28,96.29,96.25,96.26,15477.0,81.1558,81.1642,81.1305,81.1389,15477.0
2020-08-21 10:05:00,96.26,96.28,96.24,96.25,29920.0,81.1389,81.1558,81.122,81.1305,29920.0
2020-08-21 10:10:00,96.25,96.27,96.22,96.26,21141.0,81.1305,81.1473,81.1052,81.1389,21141.0
2020-08-21 10:15:00,96.26,96.27,96.24,96.27,30645.0,81.1389,81.1473,81.122,81.1473,30645.0
2020-08-21 10:20:00,96.27,96.29,96.26,96.29,26114.0,81.1473,81.1642,81.1389,81.1642,26114.0
2020-08-21 10:25:00,96.29,96.29,96.27,96.29,18432.0,81.1642,81.1642,81.1473,81.1642,18432.0
2020-08-21 10:30:00,96.29,96.31,96.28,96.3,22343.0,81.1642,81.1811,81.1558,81.1726,22343.0
2020-08-21 10:35:00,96.3,96.33,96.29,96.32,59714.0,81.1726,81.1979,81.1642,81.1895,59714.0
2020-08-21 10:40:00,96.32,96.32,96.29,96.31,32260.0,81.1895,81.1895,81.1642,81.1811,32260.0
2020-08-21 10:45:00,96.31,96.33,96.31,96.33,14229.0,81.1811,81.1979,81.1811,81.1979,14229.0
2020-08-21 10:50:00,96.33,96.33,96.31,96.33,40610.0,81.1979,81.1979,81.1811,81.1979,40610.0
2020-08-21 10:55:00,96.33,96.33,96.32,96.33,19606.0,81.1979,81.1979,81.1895,81.1979,19606.0
2020-08-21 11:00:00,96.34,96.35,96.34,96.35,17982.0,81.2063,81.2148,81.2063,81.2148,17982.0
2020-08-21 11:05:00,96.35,96.36,96.34,96.34,19977.0,81.2148,81.2232,81.2063,81.2063,19977.0
2020-08-21 11:10:00,96.35,96.37,96.35,96.37,19834.0,81.2148,81.2316,81.2148,81.2316,19834.0
2020-08-21 11:15:00,96.37,96.37,96.35,96.37,14236.0,81.2316,81.2316,81.2148,81.2316,14236.0
2020-08-21 11:20:00,96.37,96.38,96.36,96.37,40481.0,81.2316,81.2401,81.2232,81.2316,40481.0
2020-08-21 11:25:00,96.37,96.39,96.37,96.38,38027.0,81.2316,81.2485,81.2316,81.2401,38027.0
2020-08-21 11:30:00,96.38,96.39,96.36,96.36,20180.0,81.2401,81.2485,81.2232,81.2232,20180.0
2020-08-21 11:35:00,96.36,96.36,96.34,96.36,11949.0,81.2232,81.2232,81.2063,81.2232,11949.0
2020-08-21 11:40:00,96.36,96.36,96.34,96.36,17457.0,81.2232,81.2232,81.2063,81.2232,17457.0
2020-08-21 11:45:00,96.36,96.37,96.34,96.37,20946.0,81.2232,81.2316,81.2063,81.2316,20946.0
2020-08-21 11:50:00,96.37,96.37,96.35,96.36,14081.0,81.2316,81.2316,81.2148,81.2232,14081.0
2020-08-21 11:55:00,96.36,96.36,96.35,96.36,12261.0,81.2232,81.2232,81.2148,81.2232,12261.0
2020-08-21 12:00:00,96.36,96.37,96.35,96.36,14101.0,81.2232,81.2316,81.2148,81.2232,14101.0
2020-08-21 12:05:00,96.36,96.37,96.35,96.37,10024.0,81.2232,81.2316,81.2148,81.2316,10024.0
2020-08-21 12:10:00,96.37,96.38,96.36,96.38,14852.0,81.2316,81.2401,81.2232,81.2401,14852.0
2020-08-21 12:15:00,96.37,96.38,96.36,96.38,39742.0,81.2316,81.2401,81.2232,81.2401,39742.0
2020-08-21 12:20:00,96.38,96.38,96.37,96.38,13332.0,81.2401,81.2401,81.2316,81.2401,13332.0
2020-08-21 12:25:00,96.38,96.38,96.37,96.38,11975.0,81.2401,81.2401,81.2316,81.2401,11975.0
2020-08-21 12:30:00,96.38,96.38,96.35,96.36,19828.0,81.2401,81.2401,81.2148,81.2232,19828.0
2020-08-21 12:35:00,96.36,96.36,96.33,96.33,13574.0,81.2232,81.2232,81.1979,81.1979,13574.0
2020-08-21 12:40:00,96.34,96.36,96.33,96.36,8031.0,81.2063,81.2232,81.1979,81.2232,8031.0
2020-08-21 12:45:00,96.36,96.36,96.34,96.34,91684.0,81.2232,81.2232,81.2063,81.2063,91684.0
2020-08-21 12:50:00,96.34,96.38,96.34,96.38,8662.0,81.2063,81.2401,81.2063,81.2401,8662.0
2020-08-21 12:55:00,96.38,96.38,96.36,96.37,35868.0,81.2401,81.2401,81.2232,81.2316,35868.0
2020-08-21 13:00:00,96.37,96.37,96.35,96.36,7036.0,81.2316,81.2316,81.2148,81.2232,7036.0
2020-08-21 13:05:00,96.36,96.36,96.34,96.35,8840.0,81.2232,81.2232,81.2063,81.2148,8840.0
2020-08-21 13:10:00,96.35,96.36,96.34,96.34,15799.0,81.2148,81.2232,81.2063,81.2063,15799.0
2020-08-21 13:15:00,96.34,96.35,96.31,96.31,19123.0,81.2063,81.2148,81.1811,81.1811,19123.0
2020-08-21 13:20:00,96.32,96.33,96.31,96.31,30440.0,81.1895,81.1979,81.1811,81.1811,30440.0
2020-08-21 13:25:00,96.32,96.33,96.27,96.3,699841.0,81.1895,81.1979,81.1473,81.1726,699841.0
2020-08-21 13:30:00,96.31,96.32,96.3,96.3,63436.0,81.1811,81.1895,81.1726,81.1726,63436.0
2020-08-21 13:35:00,96.31,96.33,96.29,96.31,68869.0,81.1811,81.1979,81.1642,81.1811,68869.0
2020-08-21 13:40:00,96.31,96.32,96.3,96.31,8525.0,81.1811,81.1895,81.1726,81.1811,8525.0
2020-08-21 13:45:00,96.32,96.32,96.31,96.32,23597.0,81.1895,81.1895,81.1811,81.1895,23597.0
2020-08-21 13:50:00,96.32,96.33,96.31,96.31,42737.0,81.1895,81.1979,81.1811,81.1811,42737.0
2020-08-21 13:55:00,96.31,96.33,96.3,96.31,47875.0,81.1811,81.1979,81.1726,81.1811,47875.0
2020-08-21 14:00:00,96.31,96.33,96.31,96.31,64281.0,81.1811,81.1979,81.1811,81.1811,64281.0
2020-08-21 14:05:00,96.31,96.32,96.3,96.32,9582.0,81.1811,81.1895,81.1726,81.1895,9582.0
2020-08-21 14:10:00,96.32,96.33,96.31,96.33,20583.0,81.1895,81.1979,81.1811,81.1979,20583.0
2020-08-21 14:15:00,96.33,96.33,96.32,96.33,19416.0,81.1979,81.1979,81.1895,81.1979,19416.0
2020-08-21 14:20:00,96.33,96.34,96.31,96.32,37102.0,81.1979,81.2063,81.1811,81.1895,37102.0
2020-08-21 14:25:00,96.32,96.33,96.31,96.32,29749.0,81.1895,81.1979,81.1811,81.1895,29749.0
2020-08-21 14:30:00,96.32,96.33,96.31,96.32,20096.0,81.1895,81.1979,81.1811,81.1895,20096.0
2020-08-21 14:35:00,96.31,96.32,96.31,96.31,11665.0,81.1811,81.1895,81.1811,81.1811,11665.0
2020-08-21 14:40:00,96.31,96.32,96.31,96.32,15841.0,81.1811,81.1895,81.1811,81.1895,15841.0
2020-08-21 14:45:00,96.32,96.32,96.31,96.31,24905.0,81.1895,81.1895,81.1811,81.1811,24905.0
2020-08-21 14:50:00,96.31,96.32,96.3,96.31,12948.0,81.1811,81.1895,81.1726,81.1811,12948.0
2020-08-21 14:55:00,96.31,96.32,96.3,96.32,32703.0,81.1811,81.1895,81.1726,81.1895,32703.0
2020-08-21 15:00:00,96.33,96.34,96.32,96.33,21761.0,81.1979,81.2063,81.1895,81.1979,21761.0
2020-08-21 15:05:00,96.33,96.34,96.32,96.34,20447.0,81.1979,81.2063,81.1895,81.2063,20447.0
2020-08-21 15:10:00,96.34,96.34,96.32,96.33,16917.0,81.2063,81.2063,81.1895,81.1979,16917.0
2020-08-21 15:15:00,96.32,96.35,96.32,96.34,39126.0,81.1895,81.2148,81.1895,81.2063,39126.0
2020-08-21 15:20:00,96.35,96.37,96.34,96.36,14296.0,81.2148,81.2316,81.2063,81.2232,14296.0
2020-08-21 15:25:00,96.37,96.39,96.36,96.36,62796.0,81.2316,81.2485,81.2232,81.2232,62796.0
2020-08-21 15:30:00,96.37,96.4,96.35,96.38,159760.0,81.2316,81.2569,81.2148,81.2401,159760.0
2020-08-21 15:35:00,96.37,96.4,96.37,96.4,31104.0,81.2316,81.2569,81.2316,81.2569,31104.0
2020-08-21 15:40:00,96.4,96.4,96.38,96.39,17844.0,81.2569,81.2569,81.2401,81.2485,17844.0
2020-08-21 15:45:00,96.39,96.39,96.37,96.38,34479.0,81.2485,81.2485,81.2316,81.2401,34479.0
2020-08-21 15:50:00,96.38,96.38,96.36,96.37,25444.0,81.2401,81.2401,81.2232,81.2316,25444.0
2020-08-21 15:55:00,96.37,96.39,96.36,96.39,45011.0,81.2316,81.2485,81.2232,81.2485,45011.0
2020-08-24 09:30:00,96.39,96.46,96.38,96.44,28867.0,81.2485,81.3075,81.2401,81.2906,28867.0
2020-08-24 09:35:00,96.45,96.45,96.42,96.44,20950.0,81.2991,81.2991,81.2738,81.2906,20950.0
2020-08-24 09:40:00,96.44,96.44,96.43,96.44,10845.0,81.2906,81.2906,81.2822,81.2906,10845.0
2020-08-24 09:45:00,96.44,96.45,96.43,96.44,4138.0,81.2906,81.2991,81.2822,81.2906,4138.0
2020-08-24 09:50:00,96.45,96.45,96.44,96.45,11404.0,81.2991,81.2991,81.2906,81.2991,11404.0
2020-08-24 09:55:00,96.45,96.45,96.42,96.44,28924.0,81.2991,81.2991,81.2738,81.2906,28924.0
2020-08-24 10:00:00,96.44,96.45,96.44,96.45,71354.0,81.2906,81.2991,81.2906,81.2991,71354.0
2020-08-24 10:05:00,96.45,96.45,96.44,96.45,10962.0,81.2991,81.2991,81.2906,81.2991,10962.0
2020-08-24 10:10:00,96.44,96.46,96.44,96.46,24502.0,81.2906,81.3075,81.2906,81.3075,24502.0
2020-08-24 10:15:00,96.46,96.46,96.45,96.45,4777.0,81.3075,81.3075,81.2991,81.2991,4777.0
2020-08-24 10:20:00,96.45,96.46,96.44,96.45,24665.0,81.2991,81.3075,81.2906,81.2991,24665.0
2020-08-24 10:25:00,96.45,96.45,96.42,96.44,18789.0,81.2991,81.2991,81.2738,81.2906,18789.0
2020-08-24 10:30:00,96.44,96.46,96.44,96.45,16659.0,81.2906,81.3075,81.2906,81.2991,16659.0
2020-08-24 10:35:00,96.45,96.46,96.43,96.43,20480.0,81.2991,81.3075,81.2822,81.2822,20480.0
2020-08-24 10:40:00,96.43,96.44,96.43,96.44,13355.0,81.2822,81.2906,81.2822,81.2906,13355.0
2020-08-24 10:45:00,96.43,96.44,96.43,96.43,11241.0,81.2822,81.2906,81.2822,81.2822,11241.0
2020-08-24 10:50:00,96.44,96.44,96.42,96.43,8846.0,81.2906,81.2906,81.2738,81.2822,8846.0
2020-08-24 10:55:00,96.42,96.43,96.4,96.4,20897.0,81.2738,81.2822,81.2569,81.2569,20897.0
2020-08-24 11:00:00,96.41,96.41,96.38,96.39,29469.0,81.2653,81.2653,81.2401,81.2485,29469.0
2020-08-24 11:05:00,96.38,96.39,96.37,96.37,5729.0,81.2401,81.2485,81.2316,81.2316,5729.0
2020-08-24 11:10:00,96.38,96.4,96.37,96.39,16249.0,81.2401,81.2569,81.2316,81.2485,16249.0
2020-08-24 11:15:00,96.39,96.39,96.37,96.38,31056.0,81.2485,81.2485,81.2316,81.2401,31056.0
2020-08-24 11:20:00,96.38,96.39,96.37,96.39,31492.0,81.2401,81.2485,81.2316,81.2485,31492.0
2020-08-24 11:25:00,96.38,96.39,96.35,96.36,65832.0,81.2401,81.2485,81.2148,81.2232,65832.0
2020-08-24 11:30:00,96.36,96.37,96.35,96.36,7659.0,81.2232,81.2316,81.2148,81.2232,7659.0
2020-08-24 11:35:00,96.36,96.37,96.35,96.35,3667.0,81.2232,81.2316,81.2148,81.2148,3667.0
2020-08-24 11:40:00,96.36,96.36,96.34,96.34,7095.0,81.2232,81.2232,81.2063,81.2063,7095.0
2020-08-24 11:45:00,96.34,96.34,96.33,96.33,8868.0,81.2063,81.2063,81.1979,81.1979,8868.0
2020-08-24 11:50:00,96.34,96.34,96.31,96.31,9324.0,81.2063,81.2063,81.1811,81.1811,9324.0
2020-08-24 11:55:00,96.31,96.32,96.31,96.32,12615.0,81.1811,81.1895,81.1811,81.1895,12615.0
2020-08-24 12:00:00,96.31,96.32,96.31,96.32,5334.0,81.1811,81.1895,81.1811,81.1895,5334.0
2020-08-24 12:05:00,96.31,96.32,96.31,96.31,59432.0,81.1811,81.1895,81.1811,81.1811,59432.0
2020-08-24 12:10:00,96.31,96.35,96.31,96.34,309128.0,81.1811,81.2148,81.1811,81.2063,309128.0
2020-08-24 12:15:00,96.35,96.35,96.33,96.34,19279.0,81.2148,81.2148,81.1979,81.2063,19279.0
2020-08-24 12:20:00,96.34,96.34,96.33,96.34,3230.0,81.2063,81.2063,81.1979,81.2063,3230.0
2020-08-24 12:25:00,96.34,96.34,96.33,96.33,11640.0,81.2063,81.2063,81.1979,81.1979,11640.0
2020-08-24 12:30:00,96.34,96.34,96.33,96.34,8147.0,81.2063,81.2063,81.1979,81.2063,8147.0
2020-08-24 12:35:00,96.34,96.34,96.33,96.34,12461.0,81.2063,81.2063,81.1979,81.2063,12461.0
2020-08-24 12:40:00,96.34,96.34,96.32,96.33,102999.0,81.2063,81.2063,81.1895,81.1979,102999.0
2020-08-24 12:45:00,96.33,96.33,96.3,96.31,14945.0,81.1979,81.1979,81.1726,81.1811,14945.0
2020-08-24 12:50:00,96.31,96.32,96.29,96.31,82379.0,81.1811,81.1895,81.1642,81.1811,82379.0
2020-08-24 12:55:00,96.31,96.32,96.31,96.31,19389.0,81.1811,81.1895,81.1811,81.1811,19389.0
2020-08-24 13:00:00,96.31,96.34,96.31,96.33,43901.0,81.1811,81.2063,81.1811,81.1979,43901.0
2020-08-24 13:05:00,96.32,96.34,96.32,96.34,27425.0,81.1895,81.2063,81.1895,81.2063,27425.0
2020-08-24 13:10:00,96.34,96.35,96.33,96.35,8552.0,81.2063,81.2148,81.1979,81.2148,8552.0
2020-08-24 13:15:00,96.35,96.35,96.34,96.34,1993.0,81.2148,81.2148,81.2063,81.2063,1993.0
2020-08-24 13:20:00,96.35,96.35,96.34,96.35,5864.0,81.2148,81.2148,81.2063,81.2148,5864.0
2020-08-24 13:25:00,96.34,96.35,96.34,96.35,6662.0,81.2063,81.2148,81.2063,81.2148,6662.0
2020-08-24 13:30:00,96.34,96.35,96.34,96.34,23416.0,81.2063,81.2148,81.2063,81.2063,23416.0
2020-08-24 13:35:00,96.34,96.36,96.34,96.36,75878.0,81.2063,81.2232,81.2063,81.2232,75878.0
2020-08-24 13:40:00,96.35,96.36,96.34,96.35,12237.0,81.2148,81.2232,81.2063,81.2148,12237.0
2020-08-24 13:45:00,96.34,96.35,96.33,96.34,10845.0,81.2063,81.2148,81.1979,81.2063,10845.0
2020-08-24 13:50:00,96.33,96.34,96.33,96.33,12342.0,81.1979,81.2063,81.1979,81.1979,12342.0
2020-08-24 13:55:00,96.34,96.34,96.33,96.34,9048.0,81.2063,81.2063,81.1979,81.2063,9048.0
2020-08-24 14:00:00,96.34,96.34,96.33,96.34,10861.0,81.2063,81.2063,81.1979,81.2063,10861.0
2020-08-24 14:05:00,96.34,96.34,96.33,96.33,27929.0,81.2063,81.2063,81.1979,81.1979,27929.0
2020-08-24 14:10:00,96.34,96.34,96.33,96.34,12609.0,81.2063,81.2063,81.1979,81.2063,12609.0
2020-08-24 14:15:00,96.34,96.34,96.32,96.32,23554.0,81.2063,81.2063,81.1895,81.1895,23554.0
2020-08-24 14:20:00,96.33,96.33,96.32,96.32,15198.0,81.1979,81.1979,81.1895,81.1895,15198.0
2020-08-24 14:25:00,96.33,96.34,96.32,96.33,9555.0,81.1979,81.2063,81.1895,81.1979,9555.0
2020-08-24 14:30:00,96.33,96.35,96.33,96.34,18163.0,81.1979,81.2148,81.1979,81.2063,18163.0
2020-08-24 14:35:00,96.34,96.35,96.34,96.34,20809.0,81.2063,81.2148,81.2063,81.2063,20809.0
2020-08-24 14:40:00,96.34,96.35,96.34,96.34,12701.0,81.2063,81.2148,81.2063,81.2063,12701.0
2020-08-24 14:45:00,96.34,96.35,96.34,96.34,11478.0,81.2063,81.2148,81.2063,81.2063,11478.0
2020-08-24 14:50:00,96.34,96.35,96.34,96.35,11499.0,81.2063,81.2148,81.2063,81.2148,11499.0
2020-08-24 14:55:00,96.35,96.36,96.35,96.36,13987.0,81.2148,81.2232,81.2148,81.2232,13987.0
2020-08-24 15:00:00,96.36,96.36,96.32,96.33,19609.0,81.2232,81.2232,81.1895,81.1979,19609.0
2020-08-24 15:05:00,96.33,96.34,96.33,96.34,5710.0,81.1979,81.2063,81.1979,81.2063,5710.0
2020-08-24 15:10:00,96.33,96.35,96.33,96.35,24306.0,81.1979,81.2148,81.1979,81.2148,24306.0
2020-08-24 15:15:00,96.34,96.35,96.34,96.35,134770.0,81.2063,81.2148,81.2063,81.2148,134770.0
2020-08-24 15:20:00,96.34,96.35,96.34,96.35,11461.0,81.2063,81.2148,81.2063,81.2148,11461.0
2020-08-24 15:25:00,96.34,96.35,96.34,96.35,16827.0,81.2063,81.2148,81.2063,81.2148,16827.0
2020-08-24 15:30:00,96.35,96.35,96.34,96.34,9506.0,81.2148,81.2148,81.2063,81.2063,9506.0
2020-08-24 15:35:00,96.34,96.35,96.34,96.34,23290.0,81.2063,81.2148,81.2063,81.2063,23290.0
2020-08-24 15:40:00,96.34,96.35,96.34,96.34,24392.0,81.2063,81.2148,81.2063,81.2063,24392.0
2020-08-24 15:45:00,96.34,96.35,96.34,96.34,13773.0,81.2063,81.2148,81.2063,81.2063,13773.0
2020-08-24 15:50:00,96.34,96.35,96.33,96.34,50378.0,81.2063,81.2148,81.1979,81.2063,50378.0
2020-08-24 15:55:00,96.34,96.35,96.34,96.34,79642.0,81.2063,81.2148,81.2063,81.2063,79642.0
2020-08-25 09:30:00,96.12,96.14,96.1,96.12,33173.0,81.0209,81.0378,81.004,81.0209,33173.0
2020-08-25 09:35:00,96.12,96.12,96.1,96.11,24209.0,81.0209,81.0209,81.004,81.0125,24209.0
2020-08-25 09:40:00,96.11,96.11,96.06,96.06,14065.0,81.0125,81.0125,80.9703,80.9703,14065.0
2020-08-25 09:45:00,96.05,96.06,96.03,96.05,12241.0,80.9619,80.9703,80.945,80.9619,12241.0
2020-08-25 09:50:00,96.05,96.05,96.03,96.03,11901.0,80.9619,80.9619,80.945,80.945,11901.0
2020-08-25 09:55:00,96.04,96.06,96.03,96.05,29058.0,80.9535,80.9703,80.945,80.9619,29058.0
2020-08-25 10:00:00,96.05,96.08,96.04,96.06,20323.0,80.9619,80.9872,80.9535,80.9703,20323.0
2020-08-25 10:05:00,96.07,96.08,96.06,96.07,15782.0,80.9788,80.9872,80.9703,80.9788,15782.0
2020-08-25 10:10:00,96.06,96.07,96.05,96.06,17198.0,80.9703,80.9788,80.9619,80.9703,17198.0
2020-08-25 10:15:00,96.06,96.06,96.02,96.04,35711.0,80.9703,80.9703,80.9366,80.9535,35711.0
2020-08-25 10:20:00,96.04,96.04,96.01,96.02,5436.0,80.9535,80.9535,80.9282,80.9366,5436.0
2020-08-25 10:25:00,96.02,96.02,95.99,96.01,19285.0,80.9366,80.9366,80.9113,80.9282,19285.0
2020-08-25 10:30:00,96.0,96.01,95.98,95.98,11146.0,80.9197,80.9282,80.9029,80.9029,11146.0
2020-08-25 10:35:00,95.99,96.01,95.99,95.99,12445.0,80.9113,80.9282,80.9113,80.9113,12445.0
2020-08-25 10:40:00,96.0,96.0,95.99,95.99,12246.0,80.9197,80.9197,80.9113,80.9113,12246.0
2020-08-25 10:45:00,95.99,95.99,95.96,95.97,8397.0,80.9113,80.9113,80.886,80.8945,8397.0
2020-08-25 10:50:00,95.97,95.97,95.94,95.95,16303.0,80.8945,80.8945,80.8692,80.8776,16303.0
2020-08-25 10:55:00,95.95,95.96,95.94,95.94,12561.0,80.8776,80.886,80.8692,80.8692,12561.0
2020-08-25 11:00:00,95.94,95.97,95.94,95.97,22179.0,80.8692,80.8945,80.8692,80.8945,22179.0
2020-08-25 11:05:00,95.96,95.99,95.96,95.99,24926.0,80.886,80.9113,80.886,80.9113,24926.0
2020-08-25 11:10:00,95.99,96.0,95.98,96.0,13872.0,80.9113,80.9197,80.9029,80.9197,13872.0
2020-08-25 11:15:00,96.0,96.0,95.98,95.98,17706.0,80.9197,80.9197,80.9029,80.9029,17706.0
2020-08-25 11:20:00,95.97,95.98,95.95,95.95,6786.0,80.8945,80.9029,80.8776,80.8776,6786.0
2020-08-25 11:25:00,95.96,95.96,95.95,95.96,14182.0,80.886,80.886,80.8776,80.886,14182.0
2020-08-25 11:30:00,95.96,95.97,95.95,95.96,15503.0,80.886,80.8945,80.8776,80.886,15503.0
2020-08-25 11:35:00,95.96,95.99,95.96,95.98,13779.0,80.886,80.9113,80.886,80.9029,13779.0
2020-08-25 11:40:00,95.98,95.99,95.97,95.98,25208.0,80.9029,80.9113,80.8945,80.9029,25208.0
2020-08-25 11:45:00,95.98,95.99,95.97,95.99,4231.0,80.9029,80.9113,80.8945,80.9113,4231.0
2020-08-25 11:50:00,95.98,96.0,95.98,95.99,30790.0,80.9029,80.9197,80.9029,80.9113,30790.0
2020-08-25 11:55:00,96.0,96.02,95.99,96.02,66729.0,80.9197,80.9366,80.9113,80.9366,66729.0
2020-08-25 12:00:00,96.02,96.04,96.01,96.04,75818.0,80.9366,80.9535,80.9282,80.9535,75818.0
2020-08-25 12:05:00,96.04,96.04,96.03,96.04,7403.0,80.9535,80.9535,80.945,80.9535,7403.0
2020-08-25 12:10:00,96.04,96.04,96.03,96.03,13668.0,80.9535,80.9535,80.945,80.945,13668.0
2020-08-25 12:15:00,96.03,96.04,96.02,96.03,70417.0,80.945,80.9535,80.9366,80.945,70417.0
2020-08-25 12:20:00,96.02,96.03,96.02,96.03,6179.0,80.9366,80.945,80.9366,80.945,6179.0
2020-08-25 12:25:00,96.03,96.03,96.02,96.03,16027.0,80.945,80.945,80.9366,80.945,16027.0
2020-08-25 12:30:00,96.03,96.05,96.02,96.05,63409.0,80.945,80.9619,80.9366,80.9619,63409.0
2020-08-25 12:35:00,96.05,96.05,96.04,96.05,25310.0,80.9619,80.9619,80.9535,80.9619,25310.0
2020-08-25 12:40:00,96.05,96.05,96.04,96.05,6683.0,80.9619,80.9619,80.9535,80.9619,6683.0
2020-08-25 12:45:00,96.05,96.05,96.04,96.05,16113.0,80.9619,80.9619,80.9535,80.9619,16113.0
2020-08-25 12:50:00,96.05,96.06,96.04,96.06,35251.0,80.9619,80.9703,80.9535,80.9703,35251.0
2020-08-25 12:55:00,96.06,96.06,96.05,96.05,17459.0,80.9703,80.9703,80.9619,80.9619,17459.0
2020-08-25 13:00:00,96.06,96.06,96.05,96.06,8353.0,80.9703,80.9703,80.9619,80.9703,8353.0
2020-08-25 13:05:00,96.06,96.09,96.05,96.09,107373.0,80.9703,80.9956,80.9619,80.9956,107373.0
2020-08-25 13:10:00,96.09,96.11,96.08,96.11,68627.0,80.9956,81.0125,80.9872,81.0125,68627.0
2020-08-25 13:15:00,96.1,96.1,96.09,96.09,18517.0,81.004,81.004,80.9956,80.9956,18517.0
2020-08-25 13:20:00,96.09,96.1,96.09,96.09,12515.0,80.9956,81.004,80.9956,80.9956,12515.0
2020-08-25 13:25:00,96.09,96.11,96.09,96.1,13719.0,80.9956,81.0125,80.9956,81.004,13719.0
2020-08-25 13:30:00,96.11,96.11,96.07,96.07,15205.0,81.0125,81.0125,80.9788,80.9788,15205.0
2020-08-25 13:35:00,96.08,96.09,96.07,96.09,4350.0,80.9872,80.9956,80.9788,80.9956,4350.0
2020-08-25 13:40:00,96.09,96.09,96.08,96.08,3129.0,80.9956,80.9956,80.9872,80.9872,3129.0
2020-08-25 13:45:00,96.09,96.1,96.08,96.08,15142.0,80.9956,81.004,80.9872,80.9872,15142.0
2020-08-25 13:50:00,96.08,96.09,96.06,96.08,125191.0,80.9872,80.9956,80.9703,80.9872,125191.0
2020-08-25 13:55:00,96.09,96.09,96.08,96.09,3185.0,80.9956,80.9956,80.9872,80.9956,3185.0
2020-08-25 14:00:00,96.09,96.11,96.08,96.1,37808.0,80.9956,81.0125,80.9872,81.004,37808.0
2020-08-25 14:05:00,96.11,96.12,96.1,96.12,28635.0,81.0125,81.0209,81.004,81.0209,28635.0
2020-08-25 14:10:00,96.12,96.13,96.11,96.13,7953.0,81.0209,81.0293,81.0125,81.0293,7953.0
2020-08-25 14:15:00,96.12,96.15,96.12,96.15,15113.0,81.0209,81.0462,81.0209,81.0462,15113.0
2020-08-25 14:20:00,96.15,96.15,96.14,96.15,13847.0,81.0462,81.0462,81.0378,81.0462,13847.0
2020-08-25 14:25:00,96.15,96.16,96.14,96.16,36894.0,81.0462,81.0546,81.0378,81.0546,36894.0
2020-08-25 14:30:00,96.16,96.17,96.15,96.17,27324.0,81.0546,81.063,81.0462,81.063,27324.0
2020-08-25 14:35:00,96.17,96.17,96.16,96.16,14111.0,81.063,81.063,81.0546,81.0546,14111.0
2020-08-25 14:40:00,96.16,96.16,96.13,96.15,13064.0,81.0546,81.0546,81.0293,81.0462,13064.0
2020-08-25 14:45:00,96.15,96.16,96.14,96.16,28525.0,81.0462,81.0546,81.0378,81.0546,28525.0
2020-08-25 14:50:00,96.16,96.18,96.15,96.17,21257.0,81.0546,81.0715,81.0462,81.063,21257.0
2020-08-25 14:55:00,96.18,96.18,96.16,96.16,17408.0,81.0715,81.0715,81.0546,81.0546,17408.0
2020-08-25 15:00:00,96.15,96.16,96.13,96.13,5646.0,81.0462,81.0546,81.0293,81.0293,5646.0
2020-08-25 15:05:00,96.14,96.15,96.13,96.15,10625.0,81.0378,81.0462,81.0293,81.0462,10625.0
2020-08-25 15:10:00,96.14,96.16,96.14,96.16,18344.0,81.0378,81.0546,81.0378,81.0546,18344.0
2020-08-25 15:15:00,96.16,96.16,96.15,96.16,21298.0,81.0546,81.0546,81.0462,81.0546,21298.0
2020-08-25 15:20:00,96.16,96.17,96.15,96.17,42845.0,81.0546,81.063,81.0462,81.063,42845.0
2020-08-25 15:25:00,96.17,96.17,96.14,96.15,21685.0,81.063,81.063,81.0378,81.0462,21685.0
2020-08-25 15:30:00,96.14,96.14,96.12,96.13,10110.0,81.0378,81.0378,81.0209,81.0293,10110.0
2020-08-25 15:35:00,96.13,96.15,96.12,96.12,32520.0,81.0293,81.0462,81.0209,81.0209,32520.0
2020-08-25 15:40:00,96.12,96.13,96.12,96.12,15696.0,81.0209,81.0293,81.0209,81.0209,15696.0
2020-08-25 15:45:00,96.12,96.14,96.12,96.12,24795.0,81.0209,81.0378,81.0209,81.0209,24795.0
2020-08-25 15:50:00,96.12,96.13,96.1,96.12,31111.0,81.0209,81.0293,81.004,81.0209,31111.0
2020-08-25 15:55:00,96.12,96.12,96.09,96.1,101057.0,81.0209,81.0209,80.9956,81.004,101057.0
2020-08-26 09:30:00,96.1,96.12,96.03,96.11,31211.0,81.004,81.0209,80.945,81.0125,31211.0
2020-08-26 09:35:00,96.1,96.11,96.08,96.1,5497.0,81.004,81.0125,80.9872,81.004,5497.0
2020-08-26 09:40:00,96.1,96.11,96.1,96.11,11740.0,81.004,81.0125,81.004,81.0125,11740.0
2020-08-26 09:45:00,96.1,96.1,96.04,96.05,24001.0,81.004,81.004,80.9535,80.9619,24001.0
2020-08-26 09:50:00,96.05,96.05,96.02,96.03,29575.0,80.9619,80.9619,80.9366,80.945,29575.0
2020-08-26 09:55:00,96.02,96.02,96.0,96.01,13783.0,80.9366,80.9366,80.9197,80.9282,13783.0
2020-08-26 10:00:00,96.0,96.01,95.99,96.01,93890.0,80.9197,80.9282,80.9113,80.9282,93890.0
2020-08-26 10:05:00,96.01,96.03,96.0,96.02,36226.0,80.9282,80.945,80.9197,80.9366,36226.0
2020-08-26 10:10:00,96.02,96.02,96.01,96.02,6187.0,80.9366,80.9366,80.9282,80.9366,6187.0
2020-08-26 10:15:00,96.02,96.02,96.01,96.02,6186.0,80.9366,80.9366,80.9282,80.9366,6186.0
2020-08-26 10:20:00,96.01,96.03,96.01,96.01,42484.0,80.9282,80.945,80.9282,80.9282,42484.0
2020-08-26 10:25:00,96.02,96.02,96.01,96.02,6778.0,80.9366,80.9366,80.9282,80.9366,6778.0
2020-08-26 10:30:00,96.02,96.02,96.0,96.01,8643.0,80.9366,80.9366,80.9197,80.9282,8643.0
2020-08-26 10:35:00,96.01,96.01,96.0,96.01,14335.0,80.9282,80.9282,80.9197,80.9282,14335.0
2020-08-26 10:40:00,96.0,96.01,96.0,96.01,119825.0,80.9197,80.9282,80.9197,80.9282,119825.0
2020-08-26 10:45:00,96.0,96.0,95.99,96.0,6568.0,80.9197,80.9197,80.9113,80.9197,6568.0
2020-08-26 10:50:00,96.0,96.0,95.97,95.97,12055.0,80.9197,80.9197,80.8945,80.8945,12055.0
2020-08-26 10:55:00,95.97,96.0,95.96,95.99,6357.0,80.8945,80.9197,80.886,80.9113,6357.0
2020-08-26 11:00:00,95.99,96.0,95.98,95.98,11841.0,80.9113,80.9197,80.9029,80.9029,11841.0
2020-08-26 11:05:00,95.99,96.0,95.98,96.0,10497.0,80.9113,80.9197,80.9029,80.9197,10497.0
2020-08-26 11:10:00,96.0,96.0,95.99,96.0,17891.0,80.9197,80.9197,80.9113,80.9197,17891.0
2020-08-26 11:15:00,96.0,96.0,95.97,95.98,16534.0,80.9197,80.9197,80.8945,80.9029,16534.0
2020-08-26 11:20:00,95.98,95.99,95.97,95.98,7195.0,80.9029,80.9113,80.8945,80.9029,7195.0
2020-08-26 11:25:00,95.98,96.0,95.98,96.0,25933.0,80.9029,80.9197,80.9029,80.9197,25933.0
2020-08-26 11:30:00,96.0,96.02,95.99,96.02,13588.0,80.9197,80.9366,80.9113,80.9366,13588.0
2020-08-26 11:35:00,96.02,96.03,96.01,96.03,44633.0,80.9366,80.945,80.9282,80.945,44633.0
2020-08-26 11:40:00,96.03,96.04,96.03,96.04,12667.0,80.945,80.9535,80.945,80.9535,12667.0
2020-08-26 11:45:00,96.04,96.06,96.03,96.05,14310.0,80.9535,80.9703,80.945,80.9619,14310.0
2020-08-26 11:50:00,96.06,96.06,96.05,96.05,7532.0,80.9703,80.9703,80.9619,80.9619,7532.0
2020-08-26 11:55:00,96.06,96.06,96.05,96.06,4450.0,80.9703,80.9703,80.9619,80.9703,4450.0
2020-08-26 12:00:00,96.06,96.06,96.05,96.06,6302.0,80.9703,80.9703,80.9619,80.9703,6302.0
2020-08-26 12:05:00,96.06,96.07,96.05,96.06,36158.0,80.9703,80.9788,80.9619,80.9703,36158.0
2020-08-26 12:10:00,96.06,96.07,96.06,96.06,3800.0,80.9703,80.9788,80.9703,80.9703,3800.0
2020-08-26 12:15:00,96.06,96.07,96.06,96.06,2828.0,80.9703,80.9788,80.9703,80.9703,2828.0
2020-08-26 12:20:00,96.06,96.07,96.06,96.07,9271.0,80.9703,80.9788,80.9703,80.9788,9271.0
2020-08-26 12:25:00,96.06,96.07,96.06,96.06,8850.0,80.9703,80.9788,80.9703,80.9703,8850.0
2020-08-26 12:30:00,96.06,96.07,96.06,96.06,4688.0,80.9703,80.9788,80.9703,80.9703,4688.0
2020-08-26 12:35:00,96.06,96.07,96.06,96.06,11681.0,80.9703,80.9788,80.9703,80.9703,11681.0
2020-08-26 12:40:00,96.06,96.06,96.05,96.06,58133.0,80.9703,80.9703,80.9619,80.9703,58133.0
2020-08-26 12:45:00,96.06,96.06,96.04,96.06,15639.0,80.9703,80.9703,80.9535,80.9703,15639.0
2020-08-26 12:50:00,96.06,96.07,96.05,96.06,27135.0,80.9703,80.9788,80.9619,80.9703,27135.0
2020-08-26 12:55:00,96.06,96.08,96.06,96.08,10849.0,80.9703,80.9872,80.9703,80.9872,10849.0
2020-08-26 13:00:00,96.07,96.11,96.06,96.09,69419.0,80.9788,81.0125,80.9703,80.9956,69419.0
2020-08-26 13:05:00,96.09,96.09,96.08,96.08,4538.0,80.9956,80.9956,80.9872,80.9872,4538.0
2020-08-26 13:10:00,96.09,96.12,96.08,96.11,13081.0,80.9956,81.0209,80.9872,81.0125,13081.0
2020-08-26 13:15:00,96.12,96.14,96.11,96.13,14846.0,81.0209,81.0378,81.0125,81.0293,14846.0
2020-08-26 13:20:00,96.13,96.15,96.12,96.14,3356.0,81.0293,81.0462,81.0209,81.0378,3356.0
2020-08-26 13:25:00,96.15,96.15,96.14,96.15,7201.0,81.0462,81.0462,81.0378,81.0462,7201.0
2020-08-26 13:30:00,96.16,96.16,96.15,96.16,3924.0,81.0546,81.0546,81.0462,81.0546,3924.0
2020-08-26 13:35:00,96.16,96.18,96.16,96.16,17264.0,81.0546,81.0715,81.0546,81.0546,17264.0
2020-08-26 13:40:00,96.17,96.17,96.15,96.15,12964.0,81.063,81.063,81.0462,81.0462,12964.0
2020-08-26 13:45:00,96.15,96.17,96.15,96.17,14379.0,81.0462,81.063,81.0462,81.063,14379.0
2020-08-26 13:50:00,96.17,96.17,96.16,96.17,5252.0,81.063,81.063,81.0546,81.063,5252.0
2020-08-26 13:55:00,96.17,96.18,96.16,96.17,10386.0,81.063,81.0715,81.0546,81.063,10386.0
2020-08-26 14:00:00,96.18,96.18,96.17,96.18,34139.0,81.0715,81.0715,81.063,81.0715,34139.0
2020-08-26 14:05:00,96.18,96.19,96.15,96.15,39491.0,81.0715,81.0799,81.0462,81.0462,39491.0
2020-08-26 14:10:00,96.16,96.16,96.15,96.15,5592.0,81.0546,81.0546,81.0462,81.0462,5592.0
2020-08-26 14:15:00,96.16,96.16,96.15,96.16,14778.0,81.0546,81.0546,81.0462,81.0546,14778.0
2020-08-26 14:20:00,96.16,96.16,96.14,96.14,8644.0,81.0546,81.0546,81.0378,81.0378,8644.0
2020-08-26 14:25:00,96.15,96.16,96.14,96.15,91148.0,81.0462,81.0546,81.0378,81.0462,91148.0
2020-08-26 14:30:00,96.15,96.16,96.15,96.16,21963.0,81.0462,81.0546,81.0462,81.0546,21963.0
2020-08-26 14:35:00,96.16,96.17,96.16,96.17,6608.0,81.0546,81.063,81.0546,81.063,6608.0
2020-08-26 14:40:00,96.17,96.18,96.16,96.18,105717.0,81.063,81.0715,81.0546,81.0715,105717.0
2020-08-26 14:45:00,96.17,96.18,96.17,96.18,12823.0,81.063,81.0715,81.063,81.0715,12823.0
2020-08-26 14:50:00,96.18,96.18,96.16,96.17,27441.0,81.0715,81.0715,81.0546,81.063,27441.0
2020-08-26 14:55:00,96.17,96.18,96.16,96.16,8544.0,81.063,81.0715,81.0546,81.0546,8544.0
2020-08-26 15:00:00,96.16,96.18,96.16,96.17,7027.0,81.0546,81.0715,81.0546,81.063,7027.0
2020-08-26 15:05:00,96.17,96.18,96.16,96.17,12442.0,81.063,81.0715,81.0546,81.063,12442.0
2020-08-26 15:10:00,96.16,96.17,96.16,96.17,7907.0,81.0546,81.063,81.0546,81.063,7907.0
2020-08-26 15:15:00,96.17,96.18,96.16,96.16,19857.0,81.063,81.0715,81.0546,81.0546,19857.0
2020-08-26 15:20:00,96.17,96.17,96.16,96.17,11949.0,81.063,81.063,81.0546,81.063,11949.0
2020-08-26 15:25:00,96.16,96.17,96.16,96.16,21625.0,81.0546,81.063,81.0546,81.0546,21625.0
2020-08-26 15:30:00,96.17,96.17,96.15,96.16,19221.0,81.063,81.063,81.0462,81.0546,19221.0
2020-08-26 15:35:00,96.16,96.17,96.15,96.17,10391.0,81.0546,81.063,81.0462,81.063,10391.0
2020-08-26 15:40:00,96.17,96.17,96.16,96.17,14506.0,81.063,81.063,81.0546,81.063,14506.0
2020-08-26 15:45:00,96.17,96.17,96.16,96.16,19517.0,81.063,81.063,81.0546,81.0546,19517.0
2020-08-26 15:50:00,96.16,96.17,96.15,96.16,80542.0,81.0546,81.063,81.0462,81.0546,80542.0
2020-08-26 15:55:00,96.16,96.16,96.13,96.14,109710.0,81.0546,81.0546,81.0293,81.0378,109710.0
2020-08-27 09:30:00,96.3,96.41,96.16,96.18,58449.0,81.1726,81.2653,81.0546,81.0715,58449.0
2020-08-27 09:35:00,96.17,96.19,96.12,96.13,56257.0,81.063,81.0799,81.0209,81.0293,56257.0
2020-08-27 09:40:00,96.13,96.14,96.01,96.08,47199.0,81.0293,81.0378,80.9282,80.9872,47199.0
2020-08-27 09:45:00,96.06,96.07,95.98,96.06,29233.0,80.9703,80.9788,80.9029,80.9703,29233.0
2020-08-27 09:50:00,96.06,96.08,96.03,96.06,9286.0,80.9703,80.9872,80.945,80.9703,9286.0
2020-08-27 09:55:00,96.07,96.08,96.04,96.06,9906.0,80.9788,80.9872,80.9535,80.9703,9906.0
2020-08-27 10:00:00,96.06,96.06,96.02,96.02,27567.0,80.9703,80.9703,80.9366,80.9366,27567.0
2020-08-27 10:05:00,96.02,96.02,95.97,95.97,14386.0,80.9366,80.9366,80.8945,80.8945,14386.0
2020-08-27 10:10:00,95.95,96.02,95.95,95.99,13688.0,80.8776,80.9366,80.8776,80.9113,13688.0
2020-08-27 10:15:00,96.0,96.0,95.95,95.98,17976.0,80.9197,80.9197,80.8776,80.9029,17976.0
2020-08-27 10:20:00,95.98,95.98,95.94,95.96,12843.0,80.9029,80.9029,80.8692,80.886,12843.0
2020-08-27 10:25:00,95.95,95.99,95.95,95.98,16387.0,80.8776,80.9113,80.8776,80.9029,16387.0
2020-08-27 10:30:00,95.98,96.0,95.98,95.98,63044.0,80.9029,80.9197,80.9029,80.9029,63044.0
2020-08-27 10:35:00,95.98,95.99,95.98,95.98,18251.0,80.9029,80.9113,80.9029,80.9029,18251.0
2020-08-27 10:40:00,95.98,95.99,95.97,95.98,12815.0,80.9029,80.9113,80.8945,80.9029,12815.0
2020-08-27 10:45:00,95.97,95.98,95.89,95.89,28186.0,80.8945,80.9029,80.827,80.827,28186.0
2020-08-27 10:50:00,95.89,95.9,95.86,95.88,84091.0,80.827,80.8355,80.8017,80.8186,84091.0
2020-08-27 10:55:00,95.87,95.88,95.84,95.85,33304.0,80.8102,80.8186,80.7849,80.7933,33304.0
2020-08-27 11:00:00,95.85,95.86,95.82,95.83,7257.0,80.7933,80.8017,80.768,80.7765,7257.0
2020-08-27 11:05:00,95.83,95.87,95.82,95.86,7881.0,80.7765,80.8102,80.768,80.8017,7881.0
2020-08-27 11:10:00,95.87,95.87,95.82,95.84,19573.0,80.8102,80.8102,80.768,80.7849,19573.0
2020-08-27 11:15:00,95.83,95.84,95.82,95.83,25042.0,80.7765,80.7849,80.768,80.7765,25042.0
2020-08-27 11:20:00,95.84,95.88,95.83,95.87,3933.0,80.7849,80.8186,80.7765,80.8102,3933.0
2020-08-27 11:25:00,95.88,95.88,95.81,95.81,9859.0,80.8186,80.8186,80.7596,80.7596,9859.0
2020-08-27 11:30:00,95.82,95.87,95.82,95.87,14321.0,80.768,80.8102,80.768,80.8102,14321.0
2020-08-27 11:35:00,95.87,95.88,95.85,95.86,58214.0,80.8102,80.8186,80.7933,80.8017,58214.0
2020-08-27 11:40:00,95.87,95.9,95.86,95.9,95130.0,80.8102,80.8355,80.8017,80.8355,95130.0
2020-08-27 11:45:00,95.89,95.94,95.89,95.93,98366.0,80.827,80.8692,80.827,80.8607,98366.0
2020-08-27 11:50:00,95.92,95.93,95.9,95.9,85523.0,80.8523,80.8607,80.8355,80.8355,85523.0
2020-08-27 11:55:00,95.9,95.91,95.9,95.91,78507.0,80.8355,80.8439,80.8355,80.8439,78507.0
2020-08-27 12:00:00,95.91,95.91,95.86,95.87,83646.0,80.8439,80.8439,80.8017,80.8102,83646.0
2020-08-27 12:05:00,95.88,95.88,95.86,95.88,35170.0,80.8186,80.8186,80.8017,80.8186,35170.0
2020-08-27 12:10:00,95.88,95.9,95.87,95.9,36294.0,80.8186,80.8355,80.8102,80.8355,36294.0
2020-08-27 12:15:00,95.9,95.91,95.88,95.9,92856.0,80.8355,80.8439,80.8186,80.8355,92856.0
2020-08-27 12:20:00,95.9,95.91,95.88,95.88,20566.0,80.8355,80.8439,80.8186,80.8186,20566.0
2020-08-27 12:25:00,95.89,95.89,95.86,95.88,67909.0,80.827,80.827,80.8017,80.8186,67909.0
2020-08-27 12:30:00,95.88,95.88,95.86,95.86,16285.0,80.8186,80.8186,80.8017,80.8017,16285.0
2020-08-27 12:35:00,95.87,95.89,95.86,95.87,6811.0,80.8102,80.827,80.8017,80.8102,6811.0
2020-08-27 12:40:00,95.86,95.87,95.84,95.85,12871.0,80.8017,80.8102,80.7849,80.7933,12871.0
2020-08-27 12:45:00,95.85,95.86,95.83,95.83,6026.0,80.7933,80.8017,80.7765,80.7765,6026.0
2020-08-27 12:50:00,95.84,95.86,95.83,95.83,12284.0,80.7849,80.8017,80.7765,80.7765,12284.0
2020-08-27 12:55:00,95.84,95.84,95.82,95.84,7676.0,80.7849,80.7849,80.768,80.7849,7676.0
2020-08-27 13:00:00,95.84,95.9,95.84,95.9,30514.0,80.7849,80.8355,80.7849,80.8355,30514.0
2020-08-27 13:05:00,95.9,95.95,95.89,95.92,5923.0,80.8355,80.8776,80.827,80.8523,5923.0
2020-08-27 13:10:00,95.93,95.94,95.88,95.89,95742.0,80.8607,80.8692,80.8186,80.827,95742.0
2020-08-27 13:15:00,95.88,95.89,95.87,95.88,8729.0,80.8186,80.827,80.8102,80.8186,8729.0
2020-08-27 13:20:00,95.87,95.88,95.84,95.84,37532.0,80.8102,80.8186,80.7849,80.7849,37532.0
2020-08-27 13:25:00,95.83,95.88,95.83,95.87,20256.0,80.7765,80.8186,80.7765,80.8102,20256.0
2020-08-27 13:30:00,95.87,95.89,95.86,95.89,46586.0,80.8102,80.827,80.8017,80.827,46586.0
2020-08-27 13:35:00,95.88,95.89,95.88,95.89,4395.0,80.8186,80.827,80.8186,80.827,4395.0
2020-08-27 13:40:00,95.89,95.89,95.88,95.88,10674.0,80.827,80.827,80.8186,80.8186,10674.0
2020-08-27 13:45:00,95.88,95.89,95.88,95.88,5548.0,80.8186,80.827,80.8186,80.8186,5548.0
2020-08-27 13:50:00,95.89,95.89,95.86,95.87,21530.0,80.827,80.827,80.8017,80.8102,21530.0
2020-08-27 13:55:00,95.88,95.89,95.87,95.88,10062.0,80.8186,80.827,80.8102,80.8186,10062.0
2020-08-27 14:00:00,95.88,95.9,95.88,95.89,21162.0,80.8186,80.8355,80.8186,80.827,21162.0
2020-08-27 14:05:00,95.9,95.9,95.87,95.89,27431.0,80.8355,80.8355,80.8102,80.827,27431.0
2020-08-27 14:10:00,95.89,95.89,95.88,95.89,70547.0,80.827,80.827,80.8186,80.827,70547.0
2020-08-27 14:15:00,95.89,95.9,95.89,95.9,25756.0,80.827,80.8355,80.827,80.8355,25756.0
2020-08-27 14:20:00,95.9,95.9,95.87,95.88,9493.0,80.8355,80.8355,80.8102,80.8186,9493.0
2020-08-27 14:25:00,95.88,95.9,95.88,95.89,18996.0,80.8186,80.8355,80.8186,80.827,18996.0
2020-08-27 14:30:00,95.89,95.89,95.88,95.88,3255.0,80.827,80.827,80.8186,80.8186,3255.0
2020-08-27 14:35:00,95.88,95.91,95.88,95.91,16058.0,80.8186,80.8439,80.8186,80.8439,16058.0
2020-08-27 14:40:00,95.91,95.91,95.89,95.9,12136.0,80.8439,80.8439,80.827,80.8355,12136.0
2020-08-27 14:45:00,95.89,95.89,95.88,95.89,8729.0,80.827,80.827,80.8186,80.827,8729.0
2020-08-27 14:50:00,95.89,95.9,95.85,95.86,19417.0,80.827,80.8355,80.7933,80.8017,19417.0
2020-08-27 14:55:00,95.86,95.9,95.86,95.89,31074.0,80.8017,80.8355,80.8017,80.827,31074.0
2020-08-27 15:00:00,95.89,95.9,95.88,95.9,52687.0,80.827,80.8355,80.8186,80.8355,52687.0
2020-08-27 15:05:00,95.9,95.91,95.89,95.91,74799.0,80.8355,80.8439,80.827,80.8439,74799.0
2020-08-27 15:10:00,95.91,95.92,95.9,95.92,32519.0,80.8439,80.8523,80.8355,80.8523,32519.0
2020-08-27 15:15:00,95.91,95.92,95.91,95.92,8055.0,80.8439,80.8523,80.8439,80.8523,8055.0
2020-08-27 15:20:00,95.92,95.92,95.91,95.92,4965.0,80.8523,80.8523,80.8439,80.8523,4965.0
2020-08-27 15:25:00,95.91,95.92,95.91,95.91,10145.0,80.8439,80.8523,80.8439,80.8439,10145.0
2020-08-27 15:30:00,95.91,95.93,95.91,95.93,40378.0,80.8439,80.8607,80.8439,80.8607,40378.0
2020-08-27 15:35:00,95.92,95.93,95.92,95.92,12320.0,80.8523,80.8607,80.8523,80.8523,12320.0
2020-08-27 15:40:00,95.93,95.93,95.91,95.91,20479.0,80.8607,80.8607,80.8439,80.8439,20479.0
2020-08-27 15:45:00,95.9,95.92,95.9,95.92,17486.0,80.8355,80.8523,80.8355,80.8523,17486.0
2020-08-27 15:50:00,95.92,95.92,95.91,95.92,12482.0,80.8523,80.8523,80.8439,80.8523,12482.0
2020-08-27 15:55:00,95.91,95.92,95.88,95.89,43879.0,80.8439,80.8523,80.8186,80.827,43879.0
2020-08-28 09:30:00,95.94,96.02,95.93,96.01,22937.0,80.8692,80.9366,80.8607,80.9282,22937.0
2020-08-28 09:35:00,96.02,96.04,95.99,96.0,5348.0,80.9366,80.9535,80.9113,80.9197,5348.0
2020-08-28 09:40:00,95.99,96.0,95.97,95.97,6195.0,80.9113,80.9197,80.8945,80.8945,6195.0
2020-08-28 09:45:00,95.97,95.98,95.97,95.97,6723.0,80.8945,80.9029,80.8945,80.8945,6723.0
2020-08-28 09:50:00,95.97,95.99,95.95,95.98,5230.0,80.8945,80.9113,80.8776,80.9029,5230.0
2020-08-28 09:55:00,95.98,96.03,95.98,96.02,5362.0,80.9029,80.945,80.9029,80.9366,5362.0
2020-08-28 10:00:00,96.02,96.03,96.0,96.02,5668.0,80.9366,80.945,80.9197,80.9366,5668.0
2020-08-28 10:05:00,96.02,96.05,96.02,96.04,12759.0,80.9366,80.9619,80.9366,80.9535,12759.0
2020-08-28 10:10:00,96.05,96.07,96.04,96.06,16260.0,80.9619,80.9788,80.9535,80.9703,16260.0
2020-08-28 10:15:00,96.08,96.08,96.05,96.06,26589.0,80.9872,80.9872,80.9619,80.9703,26589.0
2020-08-28 10:20:00,96.05,96.07,96.03,96.04,10724.0,80.9619,80.9788,80.945,80.9535,10724.0
2020-08-28 10:25:00,96.03,96.09,96.03,96.07,11971.0,80.945,80.9956,80.945,80.9788,11971.0
2020-08-28 10:30:00,96.08,96.08,96.07,96.08,9995.0,80.9872,80.9872,80.9788,80.9872,9995.0
2020-08-28 10:35:00,96.08,96.08,96.07,96.07,14377.0,80.9872,80.9872,80.9788,80.9788,14377.0
2020-08-28 10:40:00,96.07,96.08,96.05,96.06,8897.0,80.9788,80.9872,80.9619,80.9703,8897.0
2020-08-28 10:45:00,96.06,96.06,96.03,96.04,8804.0,80.9703,80.9703,80.945,80.9535,8804.0
2020-08-28 10:50:00,96.04,96.05,96.03,96.04,8660.0,80.9535,80.9619,80.945,80.9535,8660.0
2020-08-28 10:55:00,96.04,96.05,96.03,96.05,2829.0,80.9535,80.9619,80.945,80.9619,2829.0
2020-08-28 11:00:00,96.05,96.05,96.03,96.04,8404.0,80.9619,80.9619,80.945,80.9535,8404.0
2020-08-28 11:05:00,96.04,96.07,96.04,96.06,52256.0,80.9535,80.9788,80.9535,80.9703,52256.0
2020-08-28 11:10:00,96.06,96.07,96.05,96.06,23630.0,80.9703,80.9788,80.9619,80.9703,23630.0
2020-08-28 11:15:00,96.07,96.07,96.06,96.06,5469.0,80.9788,80.9788,80.9703,80.9703,5469.0
2020-08-28 11:20:00,96.06,96.08,96.06,96.07,12157.0,80.9703,80.9872,80.9703,80.9788,12157.0
2020-08-28 11:25:00,96.08,96.09,96.08,96.09,7991.0,80.9872,80.9956,80.9872,80.9956,7991.0
2020-08-28 11:30:00,96.09,96.1,96.08,96.1,8821.0,80.9956,81.004,80.9872,81.004,8821.0
2020-08-28 11:35:00,96.09,96.1,96.09,96.09,10659.0,80.9956,81.004,80.9956,80.9956,10659.0
2020-08-28 11:40:00,96.09,96.1,96.09,96.09,4245.0,80.9956,81.004,80.9956,80.9956,4245.0
2020-08-28 11:45:00,96.09,96.1,96.06,96.06,14596.0,80.9956,81.004,80.9703,80.9703,14596.0
2020-08-28 11:50:00,96.06,96.09,96.05,96.09,9207.0,80.9703,80.9956,80.9619,80.9956,9207.0
2020-08-28 11:55:00,96.09,96.09,96.08,96.09,13872.0,80.9956,80.9956,80.9872,80.9956,13872.0
2020-08-28 12:00:00,96.09,96.1,96.08,96.09,14805.0,80.9956,81.004,80.9872,80.9956,14805.0
2020-08-28 12:05:00,96.1,96.11,96.09,96.1,12302.0,81.004,81.0125,80.9956,81.004,12302.0
2020-08-28 12:10:00,96.1,96.11,96.09,96.11,6441.0,81.004,81.0125,80.9956,81.0125,6441.0
2020-08-28 12:15:00,96.1,96.13,96.1,96.12,15985.0,81.004,81.0293,81.004,81.0209,15985.0
2020-08-28 12:20:00,96.12,96.13,96.11,96.12,59532.0,81.0209,81.0293,81.0125,81.0209,59532.0
2020-08-28 12:25:00,96.12,96.12,96.11,96.12,2623.0,81.0209,81.0209,81.0125,81.0209,2623.0
2020-08-28 12:30:00,96.12,96.12,96.08,96.09,11412.0,81.0209,81.0209,80.9872,80.9956,11412.0
2020-08-28 12:35:00,96.09,96.09,96.06,96.06,11656.0,80.9956,80.9956,80.9703,80.9703,11656.0
2020-08-28 12:40:00,96.06,96.07,96.04,96.05,16050.0,80.9703,80.9788,80.9535,80.9619,16050.0
2020-08-28 12:45:00,96.05,96.05,96.04,96.05,6336.0,80.9619,80.9619,80.9535,80.9619,6336.0
2020-08-28 12:50:00,96.05,96.05,96.04,96.04,8050.0,80.9619,80.9619,80.9535,80.9535,8050.0
2020-08-28 12:55:00,96.04,96.04,96.03,96.04,8004.0,80.9535,80.9535,80.945,80.9535,8004.0
2020-08-28 13:00:00,96.04,96.04,96.03,96.03,11276.0,80.9535,80.9535,80.945,80.945,11276.0
2020-08-28 13:05:00,96.03,96.04,96.03,96.04,12392.0,80.945,80.9535,80.945,80.9535,12392.0
2020-08-28 13:10:00,96.04,96.04,96.01,96.01,8283.0,80.9535,80.9535,80.9282,80.9282,8283.0
2020-08-28 13:15:00,96.02,96.04,96.01,96.01,15544.0,80.9366,80.9535,80.9282,80.9282,15544.0
2020-08-28 13:20:00,96.01,96.02,96.0,96.01,11151.0,80.9282,80.9366,80.9197,80.9282,11151.0
2020-08-28 13:25:00,96.0,96.02,96.0,96.02,20688.0,80.9197,80.9366,80.9197,80.9366,20688.0
2020-08-28 13:30:00,96.02,96.02,96.01,96.02,14104.0,80.9366,80.9366,80.9282,80.9366,14104.0
2020-08-28 13:35:00,96.02,96.04,96.01,96.04,16625.0,80.9366,80.9535,80.9282,80.9535,16625.0
2020-08-28 13:40:00,96.03,96.04,96.0,96.02,13178.0,80.945,80.9535,80.9197,80.9366,13178.0
2020-08-28 13:45:00,96.02,96.02,95.99,96.0,25182.0,80.9366,80.9366,80.9113,80.9197,25182.0
2020-08-28 13:50:00,96.0,96.02,96.0,96.0,7700.0,80.9197,80.9366,80.9197,80.9197,7700.0
2020-08-28 13:55:00,96.01,96.02,96.01,96.02,5778.0,80.9282,80.9366,80.9282,80.9366,5778.0
2020-08-28 14:00:00,96.03,96.04,96.02,96.03,12721.0,80.945,80.9535,80.9366,80.945,12721.0
2020-08-28 14:05:00,96.03,96.04,96.02,96.04,26469.0,80.945,80.9535,80.9366,80.9535,26469.0
2020-08-28 14:10:00,96.04,96.04,96.03,96.04,5109.0,80.9535,80.9535,80.945,80.9535,5109.0
2020-08-28 14:15:00,96.04,96.07,96.03,96.06,16377.0,80.9535,80.9788,80.945,80.9703,16377.0
2020-08-28 14:20:00,96.06,96.07,96.06,96.07,13123.0,80.9703,80.9788,80.9703,80.9788,13123.0
2020-08-28 14:25:00,96.06,96.08,96.06,96.08,52867.0,80.9703,80.9872,80.9703,80.9872,52867.0
2020-08-28 14:30:00,96.07,96.08,96.07,96.08,12969.0,80.9788,80.9872,80.9788,80.9872,12969.0
2020-08-28 14:35:00,96.08,96.09,96.07,96.08,14676.0,80.9872,80.9956,80.9788,80.9872,14676.0
2020-08-28 14:40:00,96.09,96.1,96.08,96.09,12683.0,80.9956,81.004,80.9872,80.9956,12683.0
2020-08-28 14:45:00,96.1,96.12,96.09,96.11,32454.0,81.004,81.0209,80.9956,81.0125,32454.0
2020-08-28 14:50:00,96.11,96.12,96.1,96.11,16062.0,81.0125,81.0209,81.004,81.0125,16062.0
2020-08-28 14:55:00,96.1,96.13,96.09,96.13,25699.0,81.004,81.0293,80.9956,81.0293,25699.0
2020-08-28 15:00:00,96.13,96.14,96.12,96.14,15397.0,81.0293,81.0378,81.0209,81.0378,15397.0
2020-08-28 15:05:00,96.14,96.14,96.09,96.11,17997.0,81.0378,81.0378,80.9956,81.0125,17997.0
2020-08-28 15:10:00,96.11,96.11,96.1,96.11,12275.0,81.0125,81.0125,81.004,81.0125,12275.0
2020-08-28 15:15:00,96.11,96.11,96.1,96.11,5319.0,81.0125,81.0125,81.004,81.0125,5319.0
2020-08-28 15:20:00,96.12,96.12,96.09,96.12,25334.0,81.0209,81.0209,80.9956,81.0209,25334.0
2020-08-28 15:25:00,96.11,96.11,96.09,96.09,6351.0,81.0125,81.0125,80.9956,80.9956,6351.0
2020-08-28 15:30:00,96.09,96.11,96.09,96.11,19551.0,80.9956,81.0125,80.9956,81.0125,19551.0
2020-08-28 15:35:00,96.11,96.11,96.09,96.09,29172.0,81.0125,81.0125,80.9956,80.9956,29172.0
2020-08-28 15:40:00,96.09,96.1,96.07,96.09,29054.0,80.9956,81.004,80.9788,80.9956,29054.0
2020-08-28 15:45:00,96.09,96.1,96.09,96.09,33178.0,80.9956,81.004,80.9956,80.9956,33178.0
2020-08-28 15:50:00,96.09,96.1,96.09,96.09,55178.0,80.9956,81.004,80.9956,80.9956,55178.0
2020-08-28 15:55:00,96.09,96.1,96.08,96.09,114312.0,80.9956,81.004,80.9872,80.9956,114312.0
2020-08-31 09:30:00,96.1,96.14,96.06,96.13,114361.0,81.004,81.0378,80.9703,81.0293,114361.0
2020-08-31 09:35:00,96.12,96.13,96.11,96.12,23683.0,81.0209,81.0293,81.0125,81.0209,23683.0
2020-08-31 09:40:00,96.12,96.14,96.11,96.14,34108.0,81.0209,81.0378,81.0125,81.0378,34108.0
2020-08-31 09:45:00,96.14,96.15,96.13,96.13,32044.0,81.0378,81.0462,81.0293,81.0293,32044.0
2020-08-31 09:50:00,96.14,96.16,96.13,96.15,8182.0,81.0378,81.0546,81.0293,81.0462,8182.0
2020-08-31 09:55:00,96.16,96.18,96.16,96.17,24772.0,81.0546,81.0715,81.0546,81.063,24772.0
2020-08-31 10:00:00,96.18,96.2,96.17,96.2,26853.0,81.0715,81.0883,81.063,81.0883,26853.0
2020-08-31 10:05:00,96.2,96.23,96.2,96.23,51015.0,81.0883,81.1136,81.0883,81.1136,51015.0
2020-08-31 10:10:00,96.23,96.25,96.23,96.25,33009.0,81.1136,81.1305,81.1136,81.1305,33009.0
2020-08-31 10:15:00,96.25,96.26,96.24,96.26,27412.0,81.1305,81.1389,81.122,81.1389,27412.0
2020-08-31 10:20:00,96.26,96.28,96.25,96.28,41085.0,81.1389,81.1558,81.1305,81.1558,41085.0
2020-08-31 10:25:00,96.28,96.29,96.27,96.28,36628.0,81.1558,81.1642,81.1473,81.1558,36628.0
2020-08-31 10:30:00,96.29,96.29,96.27,96.28,36901.0,81.1642,81.1642,81.1473,81.1558,36901.0
2020-08-31 10:35:00,96.28,96.28,96.25,96.26,21000.0,81.1558,81.1558,81.1305,81.1389,21000.0
2020-08-31 10:40:00,96.26,96.26,96.25,96.25,22222.0,81.1389,81.1389,81.1305,81.1305,22222.0
2020-08-31 10:45:00,96.26,96.26,96.23,96.25,22142.0,81.1389,81.1389,81.1136,81.1305,22142.0
2020-08-31 10:50:00,96.25,96.26,96.24,96.26,135895.0,81.1305,81.1389,81.122,81.1389,135895.0
2020-08-31 10:55:00,96.26,96.28,96.25,96.28,37553.0,81.1389,81.1558,81.1305,81.1558,37553.0
2020-08-31 11:00:00,96.28,96.31,96.27,96.31,42795.0,81.1558,81.1811,81.1473,81.1811,42795.0
2020-08-31 11:05:00,96.31,96.32,96.3,96.3,32550.0,81.1811,81.1895,81.1726,81.1726,32550.0
2020-08-31 11:10:00,96.3,96.33,96.29,96.33,36925.0,81.1726,81.1979,81.1642,81.1979,36925.0
2020-08-31 11:15:00,96.33,96.34,96.32,96.34,33075.0,81.1979,81.2063,81.1895,81.2063,33075.0
2020-08-31 11:20:00,96.34,96.34,96.31,96.31,54752.0,81.2063,81.2063,81.1811,81.1811,54752.0
2020-08-31 11:25:00,96.31,96.32,96.28,96.32,37453.0,81.1811,81.1895,81.1558,81.1895,37453.0
2020-08-31 11:30:00,96.33,96.34,96.3,96.32,37847.0,81.1979,81.2063,81.1726,81.1895,37847.0
2020-08-31 11:35:00,96.32,96.34,96.31,96.34,44238.0,81.1895,81.2063,81.1811,81.2063,44238.0
2020-08-31 11:40:00,96.34,96.34,96.31,96.31,29466.0,81.2063,81.2063,81.1811,81.1811,29466.0
2020-08-31 11:45:00,96.32,96.33,96.31,96.33,30009.0,81.1895,81.1979,81.1811,81.1979,30009.0
2020-08-31 11:50:00,96.33,96.35,96.33,96.34,34989.0,81.1979,81.2148,81.1979,81.2063,34989.0
2020-08-31 11:55:00,96.34,96.35,96.31,96.32,28152.0,81.2063,81.2148,81.1811,81.1895,28152.0
2020-08-31 12:00:00,96.33,96.37,96.32,96.36,36846.0,81.1979,81.2316,81.1895,81.2232,36846.0
2020-08-31 12:05:00,96.36,96.39,96.36,96.39,35048.0,81.2232,81.2485,81.2232,81.2485,35048.0
2020-08-31 12:10:00,96.39,96.41,96.39,96.4,35268.0,81.2485,81.2653,81.2485,81.2569,35268.0
2020-08-31 12:15:00,96.4,96.4,96.38,96.38,34476.0,81.2569,81.2569,81.2401,81.2401,34476.0
2020-08-31 12:20:00,96.39,96.39,96.37,96.38,36990.0,81.2485,81.2485,81.2316,81.2401,36990.0
2020-08-31 12:25:00,96.38,96.38,96.36,96.37,31281.0,81.2401,81.2401,81.2232,81.2316,31281.0
2020-08-31 12:30:00,96.38,96.4,96.37,96.39,103275.0,81.2401,81.2569,81.2316,81.2485,103275.0
2020-08-31 12:35:00,96.39,96.4,96.38,96.39,68757.0,81.2485,81.2569,81.2401,81.2485,68757.0
2020-08-31 12:40:00,96.4,96.4,96.38,96.39,40961.0,81.2569,81.2569,81.2401,81.2485,40961.0
2020-08-31 12:45:00,96.39,96.4,96.38,96.39,26712.0,81.2485,81.2569,81.2401,81.2485,26712.0
2020-08-31 12:50:00,96.4,96.4,96.38,96.38,26514.0,81.2569,81.2569,81.2401,81.2401,26514.0
2020-08-31 12:55:00,96.38,96.38,96.37,96.38,29398.0,81.2401,81.2401,81.2316,81.2401,29398.0
2020-08-31 13:00:00,96.38,96.39,96.38,96.39,42920.0,81.2401,81.2485,81.2401,81.2485,42920.0
2020-08-31 13:05:00,96.39,96.39,96.38,96.39,35516.0,81.2485,81.2485,81.2401,81.2485,35516.0
2020-08-31 13:10:00,96.39,96.41,96.38,96.4,38239.0,81.2485,81.2653,81.2401,81.2569,38239.0
2020-08-31 13:15:00,96.41,96.41,96.39,96.4,33762.0,81.2653,81.2653,81.2485,81.2569,33762.0
2020-08-31 13:20:00,96.4,96.41,96.39,96.4,29568.0,81.2569,81.2653,81.2485,81.2569,29568.0
2020-08-31 13:25:00,96.4,96.41,96.39,96.4,38355.0,81.2569,81.2653,81.2485,81.2569,38355.0
2020-08-31 13:30:00,96.39,96.4,96.36,96.37,30799.0,81.2485,81.2569,81.2232,81.2316,30799.0
2020-08-31 13:35:00,96.37,96.4,96.37,96.38,42770.0,81.2316,81.2569,81.2316,81.2401,42770.0
2020-08-31 13:40:00,96.39,96.39,96.38,96.39,26346.0,81.2485,81.2485,81.2401,81.2485,26346.0
2020-08-31 13:45:00,96.39,96.39,96.38,96.39,34970.0,81.2485,81.2485,81.2401,81.2485,34970.0
2020-08-31 13:50:00,96.39,96.41,96.38,96.4,29787.0,81.2485,81.2653,81.2401,81.2569,29787.0
2020-08-31 13:55:00,96.4,96.41,96.39,96.41,26192.0,81.2569,81.2653,81.2485,81.2653,26192.0
2020-08-31 14:00:00,96.41,96.41,96.36,96.37,28461.0,81.2653,81.2653,81.2232,81.2316,28461.0
2020-08-31 14:05:00,96.37,96.39,96.37,96.38,25641.0,81.2316,81.2485,81.2316,81.2401,25641.0
2020-08-31 14:10:00,96.38,96.4,96.37,96.4,25533.0,81.2401,81.2569,81.2316,81.2569,25533.0
2020-08-31 14:15:00,96.4,96.4,96.39,96.39,23194.0,81.2569,81.2569,81.2485,81.2485,23194.0
2020-08-31 14:20:00,96.4,96.4,96.39,96.4,42791.0,81.2569,81.2569,81.2485,81.2569,42791.0
2020-08-31 14:25:00,96.4,96.4,96.39,96.4,29105.0,81.2569,81.2569,81.2485,81.2569,29105.0
2020-08-31 14:30:00,96.4,96.4,96.36,96.37,29178.0,81.2569,81.2569,81.2232,81.2316,29178.0
2020-08-31 14:35:00,96.37,96.37,96.3,96.33,38916.0,81.2316,81.2316,81.1726,81.1979,38916.0
2020-08-31 14:40:00,96.33,96.34,96.3,96.3,30887.0,81.1979,81.2063,81.1726,81.1726,30887.0
2020-08-31 14:45:00,96.31,96.34,96.26,96.34,46442.0,81.1811,81.2063,81.1389,81.2063,46442.0
2020-08-31 14:50:00,96.34,96.39,96.33,96.39,33315.0,81.2063,81.2485,81.1979,81.2485,33315.0
2020-08-31 14:55:00,96.39,96.43,96.38,96.43,76721.0,81.2485,81.2822,81.2401,81.2822,76721.0
2020-08-31 15:00:00,96.43,96.44,96.39,96.41,127144.0,81.2822,81.2906,81.2485,81.2653,127144.0
2020-08-31 15:05:00,96.41,96.41,96.36,96.39,123394.0,81.2653,81.2653,81.2232,81.2485,123394.0
2020-08-31 15:10:00,96.4,96.4,96.31,96.31,58349.0,81.2569,81.2569,81.1811,81.1811,58349.0
2020-08-31 15:15:00,96.31,96.33,96.27,96.3,52313.0,81.1811,81.1979,81.1473,81.1726,52313.0
2020-08-31 15:20:00,96.29,96.3,96.26,96.29,57854.0,81.1642,81.1726,81.1389,81.1642,57854.0
2020-08-31 15:25:00,96.28,96.3,96.25,96.28,55059.0,81.1558,81.1726,81.1305,81.1558,55059.0
2020-08-31 15:30:00,96.29,96.34,96.28,96.31,48433.0,81.1642,81.2063,81.1558,81.1811,48433.0
2020-08-31 15:35:00,96.31,96.33,96.29,96.3,56943.0,81.1811,81.1979,81.1642,81.1726,56943.0
2020-08-31 15:40:00,96.3,96.34,96.3,96.34,55102.0,81.1726,81.2063,81.1726,81.2063,55102.0
2020-08-31 15:45:00,96.33,96.39,96.33,96.38,54975.0,81.1979,81.2485,81.1979,81.2401,54975.0
2020-08-31 15:50:00,96.38,96.41,96.37,96.4,75292.0,81.2401,81.2653,81.2316,81.2569,75292.0
2020-08-31 15:55:00,96.4,96.42,96.31,96.33,158654.0,81.2569,81.2738,81.1811,81.1979,158654.0
2020-09-01 09:30:00,96.15,96.24,96.08,96.11,35572.0,81.2116,81.2876,81.1524,81.1778,35572.0
2020-09-01 09:35:00,96.12,96.12,96.08,96.09,5925.0,81.1862,81.1862,81.1524,81.1609,5925.0
2020-09-01 09:40:00,96.09,96.12,96.08,96.12,8560.0,81.1609,81.1862,81.1524,81.1862,8560.0
2020-09-01 09:45:00,96.12,96.17,96.11,96.15,31236.0,81.1862,81.2285,81.1778,81.2116,31236.0
2020-09-01 09:50:00,96.15,96.2,96.14,96.19,43637.0,81.2116,81.2538,81.2031,81.2453,43637.0
2020-09-01 09:55:00,96.19,96.2,96.17,96.18,46719.0,81.2453,81.2538,81.2285,81.2369,46719.0
2020-09-01 10:00:00,96.19,96.19,96.1,96.14,20079.0,81.2453,81.2453,81.1693,81.2031,20079.0
2020-09-01 10:05:00,96.13,96.15,96.12,96.13,12367.0,81.1947,81.2116,81.1862,81.1947,12367.0
2020-09-01 10:10:00,96.13,96.14,96.13,96.14,25075.0,81.1947,81.2031,81.1947,81.2031,25075.0
2020-09-01 10:15:00,96.14,96.14,96.11,96.11,18389.0,81.2031,81.2031,81.1778,81.1778,18389.0
2020-09-01 10:20:00,96.11,96.12,96.09,96.12,22643.0,81.1778,81.1862,81.1609,81.1862,22643.0
2020-09-01 10:25:00,96.11,96.13,96.1,96.11,29045.0,81.1778,81.1947,81.1693,81.1778,29045.0
2020-09-01 10:30:00,96.11,96.18,96.1,96.16,27204.0,81.1778,81.2369,81.1693,81.22,27204.0
2020-09-01 10:35:00,96.16,96.2,96.15,96.2,25846.0,81.22,81.2538,81.2116,81.2538,25846.0
2020-09-01 10:40:00,96.2,96.2,96.17,96.19,35413.0,81.2538,81.2538,81.2285,81.2453,35413.0
2020-09-01 10:45:00,96.18,96.2,96.16,96.19,13304.0,81.2369,81.2538,81.22,81.2453,13304.0
2020-09-01 10:50:00,96.2,96.25,96.18,96.21,40575.0,81.2538,81.296,81.2369,81.2622,40575.0
2020-09-01 10:55:00,96.21,96.23,96.2,96.2,20290.0,81.2622,81.2791,81.2538,81.2538,20290.0
2020-09-01 11:00:00,96.2,96.23,96.19,96.22,13118.0,81.2538,81.2791,81.2453,81.2707,13118.0
2020-09-01 11:05:00,96.23,96.23,96.2,96.2,12106.0,81.2791,81.2791,81.2538,81.2538,12106.0
2020-09-01 11:10:00,96.2,96.24,96.2,96.24,29427.0,81.2538,81.2876,81.2538,81.2876,29427.0
2020-09-01 11:15:00,96.24,96.26,96.22,96.22,10060.0,81.2876,81.3045,81.2707,81.2707,10060.0
2020-09-01 11:20:00,96.21,96.25,96.2,96.24,39580.0,81.2622,81.296,81.2538,81.2876,39580.0
2020-09-01 11:25:00,96.23,96.26,96.23,96.24,15192.0,81.2791,81.3045,81.2791,81.2876,15192.0
2020-09-01 11:30:00,96.24,96.25,96.22,96.24,11985.0,81.2876,81.296,81.2707,81.2876,11985.0
2020-09-01 11:35:00,96.23,96.25,96.23,96.25,11853.0,81.2791,81.296,81.2791,81.296,11853.0
2020-09-01 11:40:00,96.25,96.29,96.24,96.26,13096.0,81.296,81.3298,81.2876,81.3045,13096.0
2020-09-01 11:45:00,96.26,96.27,96.23,96.23,15061.0,81.3045,81.3129,81.2791,81.2791,15061.0
2020-09-01 11:50:00,96.23,96.25,96.23,96.23,31562.0,81.2791,81.296,81.2791,81.2791,31562.0
2020-09-01 11:55:00,96.24,96.27,96.24,96.26,82904.0,81.2876,81.3129,81.2876,81.3045,82904.0
2020-09-01 12:00:00,96.26,96.28,96.26,96.27,16177.0,81.3045,81.3214,81.3045,81.3129,16177.0
2020-09-01 12:05:00,96.27,96.27,96.26,96.27,15828.0,81.3129,81.3129,81.3045,81.3129,15828.0
2020-09-01 12:10:00,96.27,96.27,96.25,96.27,26410.0,81.3129,81.3129,81.296,81.3129,26410.0
2020-09-01 12:15:00,96.27,96.27,96.25,96.27,7823.0,81.3129,81.3129,81.296,81.3129,7823.0
2020-09-01 12:20:00,96.27,96.29,96.26,96.29,107048.0,81.3129,81.3298,81.3045,81.3298,107048.0
2020-09-01 12:25:00,96.28,96.29,96.28,96.28,13499.0,81.3214,81.3298,81.3214,81.3214,13499.0
2020-09-01 12:30:00,96.28,96.29,96.26,96.28,29893.0,81.3214,81.3298,81.3045,81.3214,29893.0
2020-09-01 12:35:00,96.28,96.29,96.27,96.29,9459.0,81.3214,81.3298,81.3129,81.3298,9459.0
2020-09-01 12:40:00,96.29,96.29,96.28,96.28,19803.0,81.3298,81.3298,81.3214,81.3214,19803.0
2020-09-01 12:45:00,96.28,96.29,96.26,96.27,14266.0,81.3214,81.3298,81.3045,81.3129,14266.0
2020-09-01 12:50:00,96.26,96.29,96.26,96.29,20817.0,81.3045,81.3298,81.3045,81.3298,20817.0
2020-09-01 12:55:00,96.28,96.29,96.27,96.28,10548.0,81.3214,81.3298,81.3129,81.3214,10548.0
2020-09-01 13:00:00,96.27,96.29,96.27,96.28,21029.0,81.3129,81.3298,81.3129,81.3214,21029.0
2020-09-01 13:05:00,96.28,96.29,96.27,96.29,8615.0,81.3214,81.3298,81.3129,81.3298,8615.0
2020-09-01 13:10:00,96.29,96.3,96.28,96.3,14991.0,81.3298,81.3383,81.3214,81.3383,14991.0
2020-09-01 13:15:00,96.3,96.3,96.28,96.3,23129.0,81.3383,81.3383,81.3214,81.3383,23129.0
2020-09-01 13:20:00,96.3,96.36,96.3,96.33,83377.0,81.3383,81.3889,81.3383,81.3636,83377.0
2020-09-01 13:25:00,96.34,96.38,96.33,96.38,34275.0,81.372,81.4058,81.3636,81.4058,34275.0
2020-09-01 13:30:00,96.37,96.38,96.33,96.35,30840.0,81.3974,81.4058,81.3636,81.3805,30840.0
2020-09-01 13:35:00,96.35,96.38,96.35,96.38,36687.0,81.3805,81.4058,81.3805,81.4058,36687.0
2020-09-01 13:40:00,96.38,96.38,96.37,96.38,57078.0,81.4058,81.4058,81.3974,81.4058,57078.0
2020-09-01 13:45:00,96.38,96.39,96.37,96.39,62782.0,81.4058,81.4143,81.3974,81.4143,62782.0
2020-09-01 13:50:00,96.39,96.39,96.38,96.39,24283.0,81.4143,81.4143,81.4058,81.4143,24283.0
2020-09-01 13:55:00,96.39,96.4,96.38,96.4,91443.0,81.4143,81.4227,81.4058,81.4227,91443.0
2020-09-01 14:00:00,96.4,96.4,96.38,96.4,74443.0,81.4227,81.4227,81.4058,81.4227,74443.0
2020-09-01 14:05:00,96.4,96.4,96.39,96.39,4239.0,81.4227,81.4227,81.4143,81.4143,4239.0
2020-09-01 14:10:00,96.4,96.4,96.37,96.38,28475.0,81.4227,81.4227,81.3974,81.4058,28475.0
2020-09-01 14:15:00,96.38,96.38,96.37,96.38,35385.0,81.4058,81.4058,81.3974,81.4058,35385.0
2020-09-01 14:20:00,96.38,96.39,96.37,96.39,29363.0,81.4058,81.4143,81.3974,81.4143,29363.0
2020-09-01 14:25:00,96.39,96.4,96.38,96.4,22785.0,81.4143,81.4227,81.4058,81.4227,22785.0
2020-09-01 14:30:00,96.4,96.4,96.39,96.4,4218.0,81.4227,81.4227,81.4143,81.4227,4218.0
2020-09-01 14:35:00,96.4,96.4,96.39,96.4,18102.0,81.4227,81.4227,81.4143,81.4227,18102.0
2020-09-01 14:40:00,96.4,96.4,96.39,96.4,19882.0,81.4227,81.4227,81.4143,81.4227,19882.0
2020-09-01 14:45:00,96.4,96.42,96.39,96.41,106457.0,81.4227,81.4396,81.4143,81.4312,106457.0
2020-09-01 14:50:00,96.42,96.44,96.41,96.44,34851.0,81.4396,81.4565,81.4312,81.4565,34851.0
2020-09-01 14:55:00,96.44,96.44,96.41,96.43,23784.0,81.4565,81.4565,81.4312,81.4481,23784.0
2020-09-01 15:00:00,96.43,96.44,96.43,96.44,23253.0,81.4481,81.4565,81.4481,81.4565,23253.0
2020-09-01 15:05:00,96.44,96.44,96.43,96.44,31551.0,81.4565,81.4565,81.4481,81.4565,31551.0
2020-09-01 15:10:00,96.44,96.44,96.43,96.44,8227.0,81.4565,81.4565,81.4481,81.4565,8227.0
2020-09-01 15:15:00,96.44,96.44,96.42,96.44,25160.0,81.4565,81.4565,81.4396,81.4565,25160.0
2020-09-01 15:20:00,96.44,96.44,96.43,96.44,16983.0,81.4565,81.4565,81.4481,81.4565,16983.0
2020-09-01 15:25:00,96.44,96.44,96.43,96.44,26086.0,81.4565,81.4565,81.4481,81.4565,26086.0
2020-09-01 15:30:00,96.43,96.44,96.42,96.42,25377.0,81.4481,81.4565,81.4396,81.4396,25377.0
2020-09-01 15:35:00,96.42,96.43,96.4,96.42,32260.0,81.4396,81.4481,81.4227,81.4396,32260.0
2020-09-01 15:40:00,96.42,96.42,96.41,96.41,18363.0,81.4396,81.4396,81.4312,81.4312,18363.0
2020-09-01 15:45:00,96.41,96.42,96.41,96.42,39215.0,81.4312,81.4396,81.4312,81.4396,39215.0
2020-09-01 15:50:00,96.42,96.42,96.41,96.42,42576.0,81.4396,81.4396,81.4312,81.4396,42576.0
2020-09-01 15:55:00,96.42,96.42,96.38,96.39,277835.0,81.4396,81.4396,81.4058,81.4143,277835.0
2020-09-02 09:30:00,96.38,96.49,96.37,96.43,34406.0,81.4058,81.4987,81.3974,81.4481,34406.0
2020-09-02 09:35:00,96.44,96.44,96.41,96.42,11227.0,81.4565,81.4565,81.4312,81.4396,11227.0
2020-09-02 09:40:00,96.42,96.45,96.41,96.45,9388.0,81.4396,81.4649,81.4312,81.4649,9388.0
2020-09-02 09:45:00,96.45,96.48,96.44,96.48,24420.0,81.4649,81.4903,81.4565,81.4903,24420.0
2020-09-02 09:50:00,96.48,96.49,96.45,96.48,109622.0,81.4903,81.4987,81.4649,81.4903,109622.0
2020-09-02 09:55:00,96.48,96.56,96.47,96.56,54457.0,81.4903,81.5579,81.4818,81.5579,54457.0
2020-09-02 10:00:00,96.55,96.6,96.53,96.59,108345.0,81.5494,81.5916,81.5325,81.5832,108345.0
2020-09-02 10:05:00,96.58,96.59,96.58,96.58,40648.0,81.5748,81.5832,81.5748,81.5748,40648.0
2020-09-02 10:10:00,96.58,96.59,96.58,96.59,19701.0,81.5748,81.5832,81.5748,81.5832,19701.0
2020-09-02 10:15:00,96.58,96.6,96.56,96.59,105520.0,81.5748,81.5916,81.5579,81.5832,105520.0
2020-09-02 10:20:00,96.59,96.61,96.58,96.61,198445.0,81.5832,81.6001,81.5748,81.6001,198445.0
2020-09-02 10:25:00,96.61,96.61,96.58,96.6,93671.0,81.6001,81.6001,81.5748,81.5916,93671.0
2020-09-02 10:30:00,96.6,96.6,96.56,96.56,25327.0,81.5916,81.5916,81.5579,81.5579,25327.0
2020-09-02 10:35:00,96.56,96.59,96.55,96.55,45752.0,81.5579,81.5832,81.5494,81.5494,45752.0
2020-09-02 10:40:00,96.55,96.58,96.54,96.58,17766.0,81.5494,81.5748,81.541,81.5748,17766.0
2020-09-02 10:45:00,96.58,96.6,96.58,96.6,23913.0,81.5748,81.5916,81.5748,81.5916,23913.0
2020-09-02 10:50:00,96.6,96.61,96.59,96.61,44464.0,81.5916,81.6001,81.5832,81.6001,44464.0
2020-09-02 10:55:00,96.61,96.62,96.59,96.62,17045.0,81.6001,81.6085,81.5832,81.6085,17045.0
2020-09-02 11:00:00,96.62,96.63,96.61,96.62,13323.0,81.6085,81.617,81.6001,81.6085,13323.0
2020-09-02 11:05:00,96.62,96.63,96.6,96.6,22577.0,81.6085,81.617,81.5916,81.5916,22577.0
2020-09-02 11:10:00,96.6,96.61,96.59,96.59,9604.0,81.5916,81.6001,81.5832,81.5832,9604.0
2020-09-02 11:15:00,96.59,96.61,96.59,96.6,68221.0,81.5832,81.6001,81.5832,81.5916,68221.0
2020-09-02 11:20:00,96.6,96.64,96.6,96.63,64629.0,81.5916,81.6254,81.5916,81.617,64629.0
2020-09-02 11:25:00,96.63,96.63,96.61,96.61,30949.0,81.617,81.617,81.6001,81.6001,30949.0
2020-09-02 11:30:00,96.61,96.63,96.6,96.61,14964.0,81.6001,81.617,81.5916,81.6001,14964.0
2020-09-02 11:35:00,96.62,96.62,96.6,96.61,16533.0,81.6085,81.6085,81.5916,81.6001,16533.0
2020-09-02 11:40:00,96.6,96.62,96.59,96.61,11146.0,81.5916,81.6085,81.5832,81.6001,11146.0
2020-09-02 11:45:00,96.62,96.64,96.61,96.64,8739.0,81.6085,81.6254,81.6001,81.6254,8739.0
2020-09-02 11:50:00,96.63,96.63,96.62,96.62,8807.0,81.617,81.617,81.6085,81.6085,8807.0
2020-09-02 11:55:00,96.63,96.64,96.6,96.61,21582.0,81.617,81.6254,81.5916,81.6001,21582.0
2020-09-02 12:00:00,96.61,96.62,96.6,96.62,27771.0,81.6001,81.6085,81.5916,81.6085,27771.0
2020-09-02 12:05:00,96.62,96.62,96.61,96.62,58001.0,81.6085,81.6085,81.6001,81.6085,58001.0
2020-09-02 12:10:00,96.62,96.62,96.59,96.59,33525.0,81.6085,81.6085,81.5832,81.5832,33525.0
2020-09-02 12:15:00,96.59,96.61,96.59,96.61,20062.0,81.5832,81.6001,81.5832,81.6001,20062.0
2020-09-02 12:20:00,96.61,96.62,96.6,96.62,18954.0,81.6001,81.6085,81.5916,81.6085,18954.0
2020-09-02 12:25:00,96.62,96.62,96.61,96.62,6938.0,81.6085,81.6085,81.6001,81.6085,6938.0
2020-09-02 12:30:00,96.61,96.62,96.6,96.61,12807.0,81.6001,81.6085,81.5916,81.6001,12807.0
2020-09-02 12:35:00,96.61,96.62,96.6,96.62,15986.0,81.6001,81.6085,81.5916,81.6085,15986.0
2020-09-02 12:40:00,96.61,96.62,96.61,96.61,11254.0,81.6001,81.6085,81.6001,81.6001,11254.0
2020-09-02 12:45:00,96.61,96.62,96.61,96.62,14503.0,81.6001,81.6085,81.6001,81.6085,14503.0
2020-09-02 12:50:00,96.62,96.62,96.6,96.62,46017.0,81.6085,81.6085,81.5916,81.6085,46017.0
2020-09-02 12:55:00,96.62,96.63,96.61,96.63,9901.0,81.6085,81.617,81.6001,81.617,9901.0
2020-09-02 13:00:00,96.62,96.64,96.62,96.64,24762.0,81.6085,81.6254,81.6085,81.6254,24762.0
2020-09-02 13:05:00,96.63,96.64,96.62,96.64,73646.0,81.617,81.6254,81.6085,81.6254,73646.0
2020-09-02 13:10:00,96.64,96.65,96.63,96.65,30888.0,81.6254,81.6339,81.617,81.6339,30888.0
2020-09-02 13:15:00,96.65,96.65,96.62,96.63,34514.0,81.6339,81.6339,81.6085,81.617,34514.0
2020-09-02 13:20:00,96.63,96.63,96.62,96.63,3654.0,81.617,81.617,81.6085,81.617,3654.0
2020-09-02 13:25:00,96.62,96.64,96.62,96.64,21507.0,81.6085,81.6254,81.6085,81.6254,21507.0
2020-09-02 13:30:00,96.63,96.65,96.62,96.62,37038.0,81.617,81.6339,81.6085,81.6085,37038.0
2020-09-02 13:35:00,96.62,96.63,96.6,96.6,12387.0,81.6085,81.617,81.5916,81.5916,12387.0
2020-09-02 13:40:00,96.61,96.64,96.6,96.64,34024.0,81.6001,81.6254,81.5916,81.6254,34024.0
2020-09-02 13:45:00,96.64,96.65,96.62,96.62,21456.0,81.6254,81.6339,81.6085,81.6085,21456.0
2020-09-02 13:50:00,96.62,96.62,96.61,96.62,7591.0,81.6085,81.6085,81.6001,81.6085,7591.0
2020-09-02 13:55:00,96.61,96.62,96.61,96.62,52930.0,81.6001,81.6085,81.6001,81.6085,52930.0
2020-09-02 14:00:00,96.62,96.62,96.6,96.6,42977.0,81.6085,81.6085,81.5916,81.5916,42977.0
2020-09-02 14:05:00,96.61,96.61,96.6,96.6,13605.0,81.6001,81.6001,81.5916,81.5916,13605.0
2020-09-02 14:10:00,96.6,96.61,96.58,96.59,19175.0,81.5916,81.6001,81.5748,81.5832,19175.0
2020-09-02 14:15:00,96.59,96.59,96.58,96.59,56698.0,81.5832,81.5832,81.5748,81.5832,56698.0
2020-09-02 14:20:00,96.58,96.61,96.58,96.61,102873.0,81.5748,81.6001,81.5748,81.6001,102873.0
2020-09-02 14:25:00,96.61,96.61,96.6,96.6,8771.0,81.6001,81.6001,81.5916,81.5916,8771.0
2020-09-02 14:30:00,96.6,96.61,96.6,96.61,28521.0,81.5916,81.6001,81.5916,81.6001,28521.0
2020-09-02 14:35:00,96.61,96.61,96.6,96.61,18047.0,81.6001,81.6001,81.5916,81.6001,18047.0
2020-09-02 14:40:00,96.61,96.61,96.59,96.59,23260.0,81.6001,81.6001,81.5832,81.5832,23260.0
2020-09-02 14:45:00,96.59,96.6,96.59,96.59,71878.0,81.5832,81.5916,81.5832,81.5832,71878.0
2020-09-02 14:50:00,96.59,96.62,96.59,96.61,86503.0,81.5832,81.6085,81.5832,81.6001,86503.0
2020-09-02 14:55:00,96.62,96.64,96.61,96.63,56746.0,81.6085,81.6254,81.6001,81.617,56746.0
2020-09-02 15:00:00,96.64,96.64,96.61,96.61,11980.0,81.6254,81.6254,81.6001,81.6001,11980.0
2020-09-02 15:05:00,96.62,96.62,96.61,96.62,36714.0,81.6085,81.6085,81.6001,81.6085,36714.0
2020-09-02 15:10:00,96.62,96.62,96.61,96.62,65364.0,81.6085,81.6085,81.6001,81.6085,65364.0
2020-09-02 15:15:00,96.62,96.64,96.61,96.64,70582.0,81.6085,81.6254,81.6001,81.6254,70582.0
2020-09-02 15:20:00,96.65,96.65,96.63,96.64,42709.0,81.6339,81.6339,81.617,81.6254,42709.0
2020-09-02 15:25:00,96.63,96.64,96.61,96.63,37954.0,81.617,81.6254,81.6001,81.617,37954.0
2020-09-02 15:30:00,96.63,96.63,96.6,96.61,44928.0,81.617,81.617,81.5916,81.6001,44928.0
2020-09-02 15:35:00,96.61,96.61,96.6,96.61,66034.0,81.6001,81.6001,81.5916,81.6001,66034.0
2020-09-02 15:40:00,96.6,96.64,96.6,96.64,262746.0,81.5916,81.6254,81.5916,81.6254,262746.0
2020-09-02 15:45:00,96.64,96.65,96.63,96.65,50461.0,81.6254,81.6339,81.617,81.6339,50461.0
2020-09-02 15:50:00,96.64,96.65,96.63,96.64,109005.0,81.6254,81.6339,81.617,81.6254,109005.0
2020-09-02 15:55:00,96.64,96.64,96.62,96.63,134784.0,81.6254,81.6254,81.6085,81.617,134784.0
2020-09-03 09:30:00,96.64,96.75,96.62,96.7,88177.0,81.6254,81.7183,81.6085,81.6761,88177.0
2020-09-03 09:35:00,96.7,96.7,96.66,96.68,78034.0,81.6761,81.6761,81.6423,81.6592,78034.0
2020-09-03 09:40:00,96.68,96.68,96.64,96.65,28049.0,81.6592,81.6592,81.6254,81.6339,28049.0
2020-09-03 09:45:00,96.64,96.64,96.62,96.62,13741.0,81.6254,81.6254,81.6085,81.6085,13741.0
2020-09-03 09:50:00,96.62,96.66,96.61,96.66,26501.0,81.6085,81.6423,81.6001,81.6423,26501.0
2020-09-03 09:55:00,96.66,96.66,96.64,96.64,26280.0,81.6423,81.6423,81.6254,81.6254,26280.0
2020-09-03 10:00:00,96.64,96.67,96.64,96.66,29865.0,81.6254,81.6508,81.6254,81.6423,29865.0
2020-09-03 10:05:00,96.65,96.65,96.61,96.62,12835.0,81.6339,81.6339,81.6001,81.6085,12835.0
2020-09-03 10:10:00,96.61,96.62,96.58,96.59,18337.0,81.6001,81.6085,81.5748,81.5832,18337.0
2020-09-03 10:15:00,96.59,96.6,96.54,96.55,28621.0,81.5832,81.5916,81.541,81.5494,28621.0
2020-09-03 10:20:00,96.55,96.58,96.54,96.55,25999.0,81.5494,81.5748,81.541,81.5494,25999.0
2020-09-03 10:25:00,96.55,96.57,96.55,96.56,49788.0,81.5494,81.5663,81.5494,81.5579,49788.0
2020-09-03 10:30:00,96.57,96.57,96.54,96.54,28835.0,81.5663,81.5663,81.541,81.541,28835.0
2020-09-03 10:35:00,96.54,96.56,96.54,96.56,20104.0,81.541,81.5579,81.541,81.5579,20104.0
2020-09-03 10:40:00,96.56,96.58,96.55,96.57,13407.0,81.5579,81.5748,81.5494,81.5663,13407.0
2020-09-03 10:45:00,96.56,96.57,96.55,96.55,11868.0,81.5579,81.5663,81.5494,81.5494,11868.0
2020-09-03 10:50:00,96.56,96.58,96.55,96.56,20969.0,81.5579,81.5748,81.5494,81.5579,20969.0
2020-09-03 10:55:00,96.56,96.57,96.55,96.56,18550.0,81.5579,81.5663,81.5494,81.5579,18550.0
2020-09-03 11:00:00,96.57,96.57,96.55,96.56,80481.0,81.5663,81.5663,81.5494,81.5579,80481.0
2020-09-03 11:05:00,96.57,96.59,96.56,96.59,109687.0,81.5663,81.5832,81.5579,81.5832,109687.0
2020-09-03 11:10:00,96.59,96.61,96.58,96.6,84061.0,81.5832,81.6001,81.5748,81.5916,84061.0
2020-09-03 11:15:00,96.59,96.6,96.56,96.57,124844.0,81.5832,81.5916,81.5579,81.5663,124844.0
2020-09-03 11:20:00,96.56,96.57,96.52,96.54,84853.0,81.5579,81.5663,81.5241,81.541,84853.0
2020-09-03 11:25:00,96.53,96.57,96.52,96.53,53744.0,81.5325,81.5663,81.5241,81.5325,53744.0
2020-09-03 11:30:00,96.52,96.55,96.49,96.5,23787.0,81.5241,81.5494,81.4987,81.5072,23787.0
2020-09-03 11:35:00,96.5,96.55,96.49,96.54,481660.0,81.5072,81.5494,81.4987,81.541,481660.0
2020-09-03 11:40:00,96.54,96.56,96.53,96.56,34219.0,81.541,81.5579,81.5325,81.5579,34219.0
2020-09-03 11:45:00,96.55,96.56,96.52,96.55,50693.0,81.5494,81.5579,81.5241,81.5494,50693.0
2020-09-03 11:50:00,96.55,96.58,96.55,96.56,19912.0,81.5494,81.5748,81.5494,81.5579,19912.0
2020-09-03 11:55:00,96.56,96.56,96.52,96.53,14100.0,81.5579,81.5579,81.5241,81.5325,14100.0
2020-09-03 12:00:00,96.53,96.55,96.51,96.54,18444.0,81.5325,81.5494,81.5156,81.541,18444.0
2020-09-03 12:05:00,96.54,96.58,96.53,96.54,23025.0,81.541,81.5748,81.5325,81.541,23025.0
2020-09-03 12:10:00,96.55,96.56,96.54,96.56,14082.0,81.5494,81.5579,81.541,81.5579,14082.0
2020-09-03 12:15:00,96.55,96.57,96.54,96.57,26383.0,81.5494,81.5663,81.541,81.5663,26383.0
2020-09-03 12:20:00,96.57,96.57,96.56,96.57,21599.0,81.5663,81.5663,81.5579,81.5663,21599.0
2020-09-03 12:25:00,96.57,96.59,96.56,96.58,24425.0,81.5663,81.5832,81.5579,81.5748,24425.0
2020-09-03 12:30:00,96.58,96.6,96.58,96.58,16254.0,81.5748,81.5916,81.5748,81.5748,16254.0
2020-09-03 12:35:00,96.58,96.62,96.58,96.62,76964.0,81.5748,81.6085,81.5748,81.6085,76964.0
2020-09-03 12:40:00,96.62,96.62,96.58,96.59,14300.0,81.6085,81.6085,81.5748,81.5832,14300.0
2020-09-03 12:45:00,96.58,96.61,96.58,96.58,22194.0,81.5748,81.6001,81.5748,81.5748,22194.0
2020-09-03 12:50:00,96.58,96.58,96.57,96.57,5589.0,81.5748,81.5748,81.5663,81.5663,5589.0
2020-09-03 12:55:00,96.58,96.62,96.57,96.58,18593.0,81.5748,81.6085,81.5663,81.5748,18593.0
2020-09-03 13:00:00,96.58,96.59,96.56,96.57,21044.0,81.5748,81.5832,81.5579,81.5663,21044.0
2020-09-03 13:05:00,96.58,96.58,96.55,96.57,54069.0,81.5748,81.5748,81.5494,81.5663,54069.0
2020-09-03 13:10:00,96.57,96.57,96.54,96.54,98990.0,81.5663,81.5663,81.541,81.541,98990.0
2020-09-03 13:15:00,96.54,96.55,96.52,96.53,31197.0,81.541,81.5494,81.5241,81.5325,31197.0
2020-09-03 13:20:00,96.53,96.55,96.53,96.54,15842.0,81.5325,81.5494,81.5325,81.541,15842.0
2020-09-03 13:25:00,96.54,96.57,96.53,96.56,17488.0,81.541,81.5663,81.5325,81.5579,17488.0
2020-09-03 13:30:00,96.56,96.58,96.55,96.57,85911.0,81.5579,81.5748,81.5494,81.5663,85911.0
2020-09-03 13:35:00,96.58,96.61,96.58,96.59,13617.0,81.5748,81.6001,81.5748,81.5832,13617.0
2020-09-03 13:40:00,96.59,96.61,96.57,96.57,23716.0,81.5832,81.6001,81.5663,81.5663,23716.0
2020-09-03 13:45:00,96.58,96.59,96.55,96.56,39027.0,81.5748,81.5832,81.5494,81.5579,39027.0
2020-09-03 13:50:00,96.56,96.6,96.55,96.59,31406.0,81.5579,81.5916,81.5494,81.5832,31406.0
2020-09-03 13:55:00,96.58,96.6,96.57,96.59,93296.0,81.5748,81.5916,81.5663,81.5832,93296.0
2020-09-03 14:00:00,96.59,96.64,96.59,96.64,69102.0,81.5832,81.6254,81.5832,81.6254,69102.0
2020-09-03 14:05:00,96.63,96.67,96.63,96.65,18763.0,81.617,81.6508,81.617,81.6339,18763.0
2020-09-03 14:10:00,96.66,96.67,96.63,96.64,18244.0,81.6423,81.6508,81.617,81.6254,18244.0
2020-09-03 14:15:00,96.64,96.67,96.64,96.65,34125.0,81.6254,81.6508,81.6254,81.6339,34125.0
2020-09-03 14:20:00,96.64,96.65,96.63,96.63,14287.0,81.6254,81.6339,81.617,81.617,14287.0
2020-09-03 14:25:00,96.64,96.65,96.62,96.65,39635.0,81.6254,81.6339,81.6085,81.6339,39635.0
2020-09-03 14:30:00,96.65,96.66,96.64,96.64,168183.0,81.6339,81.6423,81.6254,81.6254,168183.0
2020-09-03 14:35:00,96.64,96.64,96.62,96.63,10510.0,81.6254,81.6254,81.6085,81.617,10510.0
2020-09-03 14:40:00,96.63,96.64,96.6,96.6,19871.0,81.617,81.6254,81.5916,81.5916,19871.0
2020-09-03 14:45:00,96.61,96.61,96.59,96.59,12632.0,81.6001,81.6001,81.5832,81.5832,12632.0
2020-09-03 14:50:00,96.59,96.6,96.57,96.6,8546.0,81.5832,81.5916,81.5663,81.5916,8546.0
2020-09-03 14:55:00,96.6,96.63,96.59,96.62,13195.0,81.5916,81.617,81.5832,81.6085,13195.0
2020-09-03 15:00:00,96.63,96.63,96.6,96.63,120912.0,81.617,81.617,81.5916,81.617,120912.0
2020-09-03 15:05:00,96.63,96.64,96.6,96.6,155736.0,81.617,81.6254,81.5916,81.5916,155736.0
2020-09-03 15:10:00,96.61,96.61,96.58,96.58,47681.0,81.6001,81.6001,81.5748,81.5748,47681.0
2020-09-03 15:15:00,96.58,96.6,96.56,96.58,75295.0,81.5748,81.5916,81.5579,81.5748,75295.0
2020-09-03 15:20:00,96.57,96.59,96.57,96.58,99462.0,81.5663,81.5832,81.5663,81.5748,99462.0
2020-09-03 15:25:00,96.58,96.59,96.55,96.56,32541.0,81.5748,81.5832,81.5494,81.5579,32541.0
2020-09-03 15:30:00,96.56,96.57,96.54,96.56,38845.0,81.5579,81.5663,81.541,81.5579,38845.0
2020-09-03 15:35:00,96.56,96.59,96.54,96.58,78686.0,81.5579,81.5832,81.541,81.5748,78686.0
2020-09-03 15:40:00,96.58,96.58,96.54,96.56,103292.0,81.5748,81.5748,81.541,81.5579,103292.0
2020-09-03 15:45:00,96.57,96.57,96.52,96.53,128073.0,81.5663,81.5663,81.5241,81.5325,128073.0
2020-09-03 15:50:00,96.53,96.54,96.52,96.53,159168.0,81.5325,81.541,81.5241,81.5325,159168.0
2020-09-03 15:55:00,96.53,96.54,96.48,96.49,247332.0,81.5325,81.541,81.4903,81.4987,247332.0
2020-09-04 09:30:00,96.33,96.45,96.27,96.33,99317.0,81.3636,81.4649,81.3129,81.3636,99317.0
2020-09-04 09:35:00,96.33,96.35,96.27,96.29,51104.0,81.3636,81.3805,81.3129,81.3298,51104.0
2020-09-04 09:40:00,96.29,96.29,96.24,96.26,63369.0,81.3298,81.3298,81.2876,81.3045,63369.0
2020-09-04 09:45:00,96.25,96.26,96.23,96.25,149528.0,81.296,81.3045,81.2791,81.296,149528.0
2020-09-04 09:50:00,96.25,96.25,96.21,96.22,24934.0,81.296,81.296,81.2622,81.2707,24934.0
2020-09-04 09:55:00,96.22,96.23,96.18,96.19,15433.0,81.2707,81.2791,81.2369,81.2453,15433.0
2020-09-04 10:00:00,96.19,96.21,96.17,96.18,26890.0,81.2453,81.2622,81.2285,81.2369,26890.0
2020-09-04 10:05:00,96.18,96.2,96.16,96.19,43118.0,81.2369,81.2538,81.22,81.2453,43118.0
2020-09-04 10:10:00,96.19,96.2,96.18,96.19,26785.0,81.2453,81.2538,81.2369,81.2453,26785.0
2020-09-04 10:15:00,96.19,96.19,96.15,96.16,138034.0,81.2453,81.2453,81.2116,81.22,138034.0
2020-09-04 10:20:00,96.16,96.2,96.16,96.17,15172.0,81.22,81.2538,81.22,81.2285,15172.0
2020-09-04 10:25:00,96.17,96.23,96.17,96.2,38514.0,81.2285,81.2791,81.2285,81.2538,38514.0
2020-09-04 10:30:00,96.18,96.21,96.17,96.19,22065.0,81.2369,81.2622,81.2285,81.2453,22065.0
2020-09-04 10:35:00,96.19,96.19,96.16,96.18,183355.0,81.2453,81.2453,81.22,81.2369,183355.0
2020-09-04 10:40:00,96.18,96.2,96.17,96.2,185154.0,81.2369,81.2538,81.2285,81.2538,185154.0
2020-09-04 10:45:00,96.2,96.21,96.17,96.19,51636.0,81.2538,81.2622,81.2285,81.2453,51636.0
2020-09-04 10:50:00,96.19,96.21,96.17,96.19,20489.0,81.2453,81.2622,81.2285,81.2453,20489.0
2020-09-04 10:55:00,96.19,96.23,96.17,96.23,52053.0,81.2453,81.2791,81.2285,81.2791,52053.0
2020-09-04 11:00:00,96.22,96.22,96.16,96.17,8897.0,81.2707,81.2707,81.22,81.2285,8897.0
2020-09-04 11:05:00,96.17,96.17,96.12,96.13,12047.0,81.2285,81.2285,81.1862,81.1947,12047.0
2020-09-04 11:10:00,96.13,96.16,96.12,96.16,12330.0,81.1947,81.22,81.1862,81.22,12330.0
2020-09-04 11:15:00,96.15,96.21,96.15,96.2,16625.0,81.2116,81.2622,81.2116,81.2538,16625.0
2020-09-04 11:20:00,96.21,96.26,96.18,96.21,29435.0,81.2622,81.3045,81.2369,81.2622,29435.0
2020-09-04 11:25:00,96.22,96.22,96.12,96.15,22220.0,81.2707,81.2707,81.1862,81.2116,22220.0
2020-09-04 11:30:00,96.16,96.19,96.15,96.17,21783.0,81.22,81.2453,81.2116,81.2285,21783.0
2020-09-04 11:35:00,96.16,96.17,96.13,96.14,63242.0,81.22,81.2285,81.1947,81.2031,63242.0
2020-09-04 11:40:00,96.14,96.15,96.11,96.11,32147.0,81.2031,81.2116,81.1778,81.1778,32147.0
2020-09-04 11:45:00,96.12,96.14,96.09,96.09,14241.0,81.1862,81.2031,81.1609,81.1609,14241.0
2020-09-04 11:50:00,96.1,96.13,96.09,96.13,10657.0,81.1693,81.1947,81.1609,81.1947,10657.0
2020-09-04 11:55:00,96.12,96.16,96.12,96.15,61492.0,81.1862,81.22,81.1862,81.2116,61492.0
2020-09-04 12:00:00,96.15,96.15,96.08,96.13,26836.0,81.2116,81.2116,81.1524,81.1947,26836.0
2020-09-04 12:05:00,96.13,96.13,96.1,96.1,5857.0,81.1947,81.1947,81.1693,81.1693,5857.0
2020-09-04 12:10:00,96.11,96.11,96.09,96.1,18267.0,81.1778,81.1778,81.1609,81.1693,18267.0
2020-09-04 12:15:00,96.1,96.13,96.09,96.12,53347.0,81.1693,81.1947,81.1609,81.1862,53347.0
2020-09-04 12:20:00,96.11,96.15,96.1,96.15,51675.0,81.1778,81.2116,81.1693,81.2116,51675.0
2020-09-04 12:25:00,96.15,96.17,96.14,96.16,23734.0,81.2116,81.2285,81.2031,81.22,23734.0
2020-09-04 12:30:00,96.17,96.17,96.16,96.16,3742.0,81.2285,81.2285,81.22,81.22,3742.0
2020-09-04 12:35:00,96.17,96.17,96.15,96.16,16563.0,81.2285,81.2285,81.2116,81.22,16563.0
2020-09-04 12:40:00,96.16,96.19,96.14,96.18,59671.0,81.22,81.2453,81.2031,81.2369,59671.0
2020-09-04 12:45:00,96.19,96.19,96.17,96.18,108292.0,81.2453,81.2453,81.2285,81.2369,108292.0
2020-09-04 12:50:00,96.18,96.18,96.16,96.17,16899.0,81.2369,81.2369,81.22,81.2285,16899.0
2020-09-04 12:55:00,96.17,96.17,96.13,96.14,7702.0,81.2285,81.2285,81.1947,81.2031,7702.0
2020-09-04 13:00:00,96.13,96.13,96.1,96.11,9209.0,81.1947,81.1947,81.1693,81.1778,9209.0
2020-09-04 13:05:00,96.1,96.11,96.08,96.09,8478.0,81.1693,81.1778,81.1524,81.1609,8478.0
2020-09-04 13:10:00,96.08,96.09,96.04,96.06,24824.0,81.1524,81.1609,81.1186,81.1355,24824.0
2020-09-04 13:15:00,96.06,96.07,96.04,96.06,45217.0,81.1355,81.144,81.1186,81.1355,45217.0
2020-09-04 13:20:00,96.06,96.06,96.05,96.05,4028.0,81.1355,81.1355,81.1271,81.1271,4028.0
2020-09-04 13:25:00,96.06,96.09,96.05,96.09,93121.0,81.1355,81.1609,81.1271,81.1609,93121.0
2020-09-04 13:30:00,96.08,96.08,96.05,96.06,27724.0,81.1524,81.1524,81.1271,81.1355,27724.0
2020-09-04 13:35:00,96.07,96.1,96.05,96.1,16945.0,81.144,81.1693,81.1271,81.1693,16945.0
2020-09-04 13:40:00,96.09,96.1,96.09,96.09,3244.0,81.1609,81.1693,81.1609,81.1609,3244.0
2020-09-04 13:45:00,96.09,96.12,96.07,96.1,10501.0,81.1609,81.1862,81.144,81.1693,10501.0
2020-09-04 13:50:00,96.09,96.1,96.05,96.06,17698.0,81.1609,81.1693,81.1271,81.1355,17698.0
2020-09-04 13:55:00,96.07,96.1,96.06,96.1,137473.0,81.144,81.1693,81.1355,81.1693,137473.0
2020-09-04 14:00:00,96.1,96.1,96.06,96.06,37977.0,81.1693,81.1693,81.1355,81.1355,37977.0
2020-09-04 14:05:00,96.06,96.12,96.06,96.11,72499.0,81.1355,81.1862,81.1355,81.1778,72499.0
2020-09-04 14:10:00,96.11,96.11,96.06,96.07,29367.0,81.1778,81.1778,81.1355,81.144,29367.0
2020-09-04 14:15:00,96.06,96.08,96.06,96.07,12164.0,81.1355,81.1524,81.1355,81.144,12164.0
2020-09-04 14:20:00,96.05,96.07,96.03,96.07,5475.0,81.1271,81.144,81.1102,81.144,5475.0
2020-09-04 14:25:00,96.06,96.07,96.06,96.06,12686.0,81.1355,81.144,81.1355,81.1355,12686.0
2020-09-04 14:30:00,96.07,96.09,96.05,96.09,23859.0,81.144,81.1609,81.1271,81.1609,23859.0
2020-09-04 14:35:00,96.09,96.09,96.07,96.09,10786.0,81.1609,81.1609,81.144,81.1609,10786.0
2020-09-04 14:40:00,96.09,96.12,96.08,96.11,60396.0,81.1609,81.1862,81.1524,81.1778,60396.0
2020-09-04 14:45:00,96.12,96.13,96.09,96.11,90990.0,81.1862,81.1947,81.1609,81.1778,90990.0
2020-09-04 14:50:00,96.12,96.12,96.09,96.09,18050.0,81.1862,81.1862,81.1609,81.1609,18050.0
2020-09-04 14:55:00,96.1,96.12,96.08,96.11,36731.0,81.1693,81.1862,81.1524,81.1778,36731.0
2020-09-04 15:00:00,96.1,96.12,96.09,96.11,24045.0,81.1693,81.1862,81.1609,81.1778,24045.0
2020-09-04 15:05:00,96.12,96.13,96.11,96.13,64528.0,81.1862,81.1947,81.1778,81.1947,64528.0
2020-09-04 15:10:00,96.12,96.13,96.09,96.1,14846.0,81.1862,81.1947,81.1609,81.1693,14846.0
2020-09-04 15:15:00,96.1,96.13,96.09,96.09,20235.0,81.1693,81.1947,81.1609,81.1609,20235.0
2020-09-04 15:20:00,96.1,96.14,96.09,96.14,89526.0,81.1693,81.2031,81.1609,81.2031,89526.0
2020-09-04 15:25:00,96.15,96.16,96.14,96.14,20181.0,81.2116,81.22,81.2031,81.2031,20181.0
2020-09-04 15:30:00,96.14,96.14,96.1,96.11,11934.0,81.2031,81.2031,81.1693,81.1778,11934.0
2020-09-04 15:35:00,96.11,96.12,96.08,96.11,9927.0,81.1778,81.1862,81.1524,81.1778,9927.0
2020-09-04 15:40:00,96.1,96.11,96.07,96.08,28413.0,81.1693,81.1778,81.144,81.1524,28413.0
2020-09-04 15:45:00,96.07,96.08,96.02,96.03,80729.0,81.144,81.1524,81.1018,81.1102,80729.0
2020-09-04 15:50:00,96.02,96.04,96.0,96.02,111857.0,81.1018,81.1186,81.0849,81.1018,111857.0
2020-09-04 15:55:00,96.02,96.04,96.0,96.02,86087.0,81.1018,81.1186,81.0849,81.1018,86087.0
2020-09-08 09:30:00,96.0,96.05,95.99,96.02,97378.0,81.0849,81.1271,81.0764,81.1018,97378.0
2020-09-08 09:35:00,96.01,96.01,95.96,95.98,67692.0,81.0933,81.0933,81.0511,81.068,67692.0
2020-09-08 09:40:00,95.97,95.99,95.96,95.98,185352.0,81.0595,81.0764,81.0511,81.068,185352.0
2020-09-08 09:45:00,95.98,96.02,95.97,96.0,97928.0,81.068,81.1018,81.0595,81.0849,97928.0
2020-09-08 09:50:00,96.01,96.05,96.0,96.04,58779.0,81.0933,81.1271,81.0849,81.1186,58779.0
2020-09-08 09:55:00,96.05,96.07,96.04,96.05,22148.0,81.1271,81.144,81.1186,81.1271,22148.0
2020-09-08 10:00:00,96.05,96.07,96.03,96.03,30672.0,81.1271,81.144,81.1102,81.1102,30672.0
2020-09-08 10:05:00,96.01,96.05,96.0,96.05,51970.0,81.0933,81.1271,81.0849,81.1271,51970.0
2020-09-08 10:10:00,96.05,96.07,96.04,96.06,35729.0,81.1271,81.144,81.1186,81.1355,35729.0
2020-09-08 10:15:00,96.07,96.07,96.04,96.06,70615.0,81.144,81.144,81.1186,81.1355,70615.0
2020-09-08 10:20:00,96.06,96.1,96.04,96.07,57358.0,81.1355,81.1693,81.1186,81.144,57358.0
2020-09-08 10:25:00,96.06,96.1,96.06,96.08,37244.0,81.1355,81.1693,81.1355,81.1524,37244.0
2020-09-08 10:30:00,96.08,96.08,96.02,96.04,45563.0,81.1524,81.1524,81.1018,81.1186,45563.0
2020-09-08 10:35:00,96.03,96.03,95.97,96.03,76605.0,81.1102,81.1102,81.0595,81.1102,76605.0
2020-09-08 10:40:00,96.03,96.04,95.99,95.99,21784.0,81.1102,81.1186,81.0764,81.0764,21784.0
2020-09-08 10:45:00,96.0,96.08,95.99,96.02,514564.0,81.0849,81.1524,81.0764,81.1018,514564.0
2020-09-08 10:50:00,96.03,96.06,96.03,96.05,131569.0,81.1102,81.1355,81.1102,81.1271,131569.0
2020-09-08 10:55:00,96.05,96.06,96.03,96.05,122348.0,81.1271,81.1355,81.1102,81.1271,122348.0
2020-09-08 11:00:00,96.06,96.1,96.04,96.05,79430.0,81.1355,81.1693,81.1186,81.1271,79430.0
2020-09-08 11:05:00,96.06,96.1,96.05,96.06,65271.0,81.1355,81.1693,81.1271,81.1355,65271.0
2020-09-08 11:10:00,96.06,96.07,96.04,96.06,60198.0,81.1355,81.144,81.1186,81.1355,60198.0
2020-09-08 11:15:00,96.06,96.07,96.05,96.05,48207.0,81.1355,81.144,81.1271,81.1271,48207.0
2020-09-08 11:20:00,96.05,96.05,96.04,96.04,43977.0,81.1271,81.1271,81.1186,81.1186,43977.0
2020-09-08 11:25:00,96.04,96.06,96.04,96.05,12870.0,81.1186,81.1355,81.1186,81.1271,12870.0
2020-09-08 11:30:00,96.05,96.06,96.03,96.03,38666.0,81.1271,81.1355,81.1102,81.1102,38666.0
2020-09-08 11:35:00,96.03,96.03,96.02,96.02,23935.0,81.1102,81.1102,81.1018,81.1018,23935.0
2020-09-08 11:40:00,96.03,96.03,96.0,96.02,27693.0,81.1102,81.1102,81.0849,81.1018,27693.0
2020-09-08 11:45:00,96.02,96.03,96.01,96.03,45031.0,81.1018,81.1102,81.0933,81.1102,45031.0
2020-09-08 11:50:00,96.02,96.03,96.0,96.02,31278.0,81.1018,81.1102,81.0849,81.1018,31278.0
2020-09-08 11:55:00,96.02,96.03,96.01,96.03,15060.0,81.1018,81.1102,81.0933,81.1102,15060.0
2020-09-08 12:00:00,96.02,96.05,96.01,96.03,44671.0,81.1018,81.1271,81.0933,81.1102,44671.0
2020-09-08 12:05:00,96.04,96.07,96.03,96.05,41633.0,81.1186,81.144,81.1102,81.1271,41633.0
2020-09-08 12:10:00,96.06,96.08,96.05,96.08,41169.0,81.1355,81.1524,81.1271,81.1524,41169.0
2020-09-08 12:15:00,96.09,96.1,96.06,96.08,14928.0,81.1609,81.1693,81.1355,81.1524,14928.0
2020-09-08 12:20:00,96.08,96.1,96.07,96.09,81876.0,81.1524,81.1693,81.144,81.1609,81876.0
2020-09-08 12:25:00,96.09,96.1,96.06,96.06,38059.0,81.1609,81.1693,81.1355,81.1355,38059.0
2020-09-08 12:30:00,96.06,96.08,96.04,96.06,85216.0,81.1355,81.1524,81.1186,81.1355,85216.0
2020-09-08 12:35:00,96.06,96.07,96.05,96.05,80506.0,81.1355,81.144,81.1271,81.1271,80506.0
2020-09-08 12:40:00,96.05,96.06,96.04,96.04,19898.0,81.1271,81.1355,81.1186,81.1186,19898.0
2020-09-08 12:45:00,96.04,96.06,96.04,96.05,63744.0,81.1186,81.1355,81.1186,81.1271,63744.0
2020-09-08 12:50:00,96.05,96.06,96.04,96.06,81273.0,81.1271,81.1355,81.1186,81.1355,81273.0
2020-09-08 12:55:00,96.05,96.06,96.03,96.03,22764.0,81.1271,81.1355,81.1102,81.1102,22764.0
2020-09-08 13:00:00,96.04,96.06,96.0,96.02,17863.0,81.1186,81.1355,81.0849,81.1018,17863.0
2020-09-08 13:05:00,96.01,96.03,96.0,96.02,19192.0,81.0933,81.1102,81.0849,81.1018,19192.0
2020-09-08 13:10:00,96.02,96.05,96.01,96.03,30829.0,81.1018,81.1271,81.0933,81.1102,30829.0
2020-09-08 13:15:00,96.03,96.04,96.03,96.04,13044.0,81.1102,81.1186,81.1102,81.1186,13044.0
2020-09-08 13:20:00,96.03,96.06,96.03,96.06,66249.0,81.1102,81.1355,81.1102,81.1355,66249.0
2020-09-08 13:25:00,96.06,96.06,96.04,96.06,31372.0,81.1355,81.1355,81.1186,81.1355,31372.0
2020-09-08 13:30:00,96.06,96.07,96.05,96.05,103256.0,81.1355,81.144,81.1271,81.1271,103256.0
2020-09-08 13:35:00,96.06,96.08,96.05,96.06,65788.0,81.1355,81.1524,81.1271,81.1355,65788.0
2020-09-08 13:40:00,96.06,96.06,96.03,96.04,35307.0,81.1355,81.1355,81.1102,81.1186,35307.0
2020-09-08 13:45:00,96.05,96.06,96.04,96.06,48016.0,81.1271,81.1355,81.1186,81.1355,48016.0
2020-09-08 13:50:00,96.06,96.06,96.03,96.05,13230.0,81.1355,81.1355,81.1102,81.1271,13230.0
2020-09-08 13:55:00,96.05,96.06,96.04,96.06,5136.0,81.1271,81.1355,81.1186,81.1355,5136.0
2020-09-08 14:00:00,96.05,96.06,96.03,96.05,60157.0,81.1271,81.1355,81.1102,81.1271,60157.0
2020-09-08 14:05:00,96.05,96.07,96.04,96.06,31975.0,81.1271,81.144,81.1186,81.1355,31975.0
2020-09-08 14:10:00,96.05,96.06,96.04,96.04,19397.0,81.1271,81.1355,81.1186,81.1186,19397.0
2020-09-08 14:15:00,96.04,96.05,96.02,96.04,13071.0,81.1186,81.1271,81.1018,81.1186,13071.0
2020-09-08 14:20:00,96.05,96.05,96.02,96.03,25283.0,81.1271,81.1271,81.1018,81.1102,25283.0
2020-09-08 14:25:00,96.03,96.04,96.03,96.03,8986.0,81.1102,81.1186,81.1102,81.1102,8986.0
2020-09-08 14:30:00,96.03,96.04,96.02,96.02,10654.0,81.1102,81.1186,81.1018,81.1018,10654.0
2020-09-08 14:35:00,96.02,96.03,96.0,96.0,9140.0,81.1018,81.1102,81.0849,81.0849,9140.0
2020-09-08 14:40:00,96.01,96.02,96.0,96.0,8703.0,81.0933,81.1018,81.0849,81.0849,8703.0
2020-09-08 14:45:00,96.0,96.01,95.98,95.99,18455.0,81.0849,81.0933,81.068,81.0764,18455.0
2020-09-08 14:50:00,96.0,96.0,95.97,95.98,12344.0,81.0849,81.0849,81.0595,81.068,12344.0
2020-09-08 14:55:00,95.98,96.03,95.97,96.0,22711.0,81.068,81.1102,81.0595,81.0849,22711.0
2020-09-08 15:00:00,96.01,96.01,95.98,95.99,35418.0,81.0933,81.0933,81.068,81.0764,35418.0
2020-09-08 15:05:00,95.98,96.01,95.96,95.97,103260.0,81.068,81.0933,81.0511,81.0595,103260.0
2020-09-08 15:10:00,95.96,95.98,95.93,95.97,73810.0,81.0511,81.068,81.0257,81.0595,73810.0
2020-09-08 15:15:00,95.97,96.01,95.96,95.99,41842.0,81.0595,81.0933,81.0511,81.0764,41842.0
2020-09-08 15:20:00,95.99,96.0,95.98,95.98,73510.0,81.0764,81.0849,81.068,81.068,73510.0
2020-09-08 15:25:00,95.98,95.99,95.97,95.97,268136.0,81.068,81.0764,81.0595,81.0595,268136.0
2020-09-08 15:30:00,95.98,96.0,95.97,95.98,46615.0,81.068,81.0849,81.0595,81.068,46615.0
2020-09-08 15:35:00,95.98,95.99,95.96,95.97,64236.0,81.068,81.0764,81.0511,81.0595,64236.0
2020-09-08 15:40:00,95.97,95.97,95.95,95.97,63250.0,81.0595,81.0595,81.0426,81.0595,63250.0
2020-09-08 15:45:00,95.97,95.98,95.96,95.97,70128.0,81.0595,81.068,81.0511,81.0595,70128.0
2020-09-08 15:50:00,95.98,96.01,95.96,95.98,166449.0,81.068,81.0933,81.0511,81.068,166449.0
2020-09-08 15:55:00,95.98,95.99,95.97,95.97,122911.0,81.068,81.0764,81.0595,81.0595,122911.0
2020-09-09 09:30:00,96.39,96.39,96.04,96.11,105668.0,81.4143,81.4143,81.1186,81.1778,105668.0
2020-09-09 09:35:00,96.09,96.1,96.03,96.06,17819.0,81.1609,81.1693,81.1102,81.1355,17819.0
2020-09-09 09:40:00,96.06,96.1,96.05,96.09,103210.0,81.1355,81.1693,81.1271,81.1609,103210.0
2020-09-09 09:45:00,96.09,96.1,96.07,96.08,57440.0,81.1609,81.1693,81.144,81.1524,57440.0
2020-09-09 09:50:00,96.09,96.09,96.05,96.08,50576.0,81.1609,81.1609,81.1271,81.1524,50576.0
2020-09-09 09:55:00,96.06,96.09,96.06,96.06,19143.0,81.1355,81.1609,81.1355,81.1355,19143.0
2020-09-09 10:00:00,96.07,96.11,96.07,96.11,55801.0,81.144,81.1778,81.144,81.1778,55801.0
2020-09-09 10:05:00,96.11,96.15,96.11,96.14,26315.0,81.1778,81.2116,81.1778,81.2031,26315.0
2020-09-09 10:10:00,96.13,96.16,96.12,96.14,28597.0,81.1947,81.22,81.1862,81.2031,28597.0
2020-09-09 10:15:00,96.14,96.16,96.12,96.13,28830.0,81.2031,81.22,81.1862,81.1947,28830.0
2020-09-09 10:20:00,96.14,96.15,96.11,96.13,12317.0,81.2031,81.2116,81.1778,81.1947,12317.0
2020-09-09 10:25:00,96.13,96.14,96.1,96.11,21651.0,81.1947,81.2031,81.1693,81.1778,21651.0
2020-09-09 10:30:00,96.12,96.12,96.11,96.12,2602.0,81.1862,81.1862,81.1778,81.1862,2602.0
2020-09-09 10:35:00,96.12,96.13,96.1,96.13,42297.0,81.1862,81.1947,81.1693,81.1947,42297.0
2020-09-09 10:40:00,96.12,96.16,96.1,96.11,51952.0,81.1862,81.22,81.1693,81.1778,51952.0
2020-09-09 10:45:00,96.1,96.14,96.08,96.08,19338.0,81.1693,81.2031,81.1524,81.1524,19338.0
2020-09-09 10:50:00,96.09,96.09,96.06,96.06,7813.0,81.1609,81.1609,81.1355,81.1355,7813.0
2020-09-09 10:55:00,96.06,96.07,96.05,96.07,10644.0,81.1355,81.144,81.1271,81.144,10644.0
2020-09-09 11:00:00,96.07,96.1,96.05,96.1,33040.0,81.144,81.1693,81.1271,81.1693,33040.0
2020-09-09 11:05:00,96.09,96.1,96.06,96.06,6372.0,81.1609,81.1693,81.1355,81.1355,6372.0
2020-09-09 11:10:00,96.06,96.1,96.06,96.09,13847.0,81.1355,81.1693,81.1355,81.1609,13847.0
2020-09-09 11:15:00,96.09,96.1,96.07,96.1,6976.0,81.1609,81.1693,81.144,81.1693,6976.0
2020-09-09 11:20:00,96.09,96.11,96.08,96.09,20000.0,81.1609,81.1778,81.1524,81.1609,20000.0
2020-09-09 11:25:00,96.09,96.09,96.08,96.09,9696.0,81.1609,81.1609,81.1524,81.1609,9696.0
2020-09-09 11:30:00,96.08,96.1,96.07,96.09,35389.0,81.1524,81.1693,81.144,81.1609,35389.0
2020-09-09 11:35:00,96.09,96.1,96.07,96.09,21519.0,81.1609,81.1693,81.144,81.1609,21519.0
2020-09-09 11:40:00,96.1,96.1,96.08,96.09,17724.0,81.1693,81.1693,81.1524,81.1609,17724.0
2020-09-09 11:45:00,96.09,96.11,96.09,96.09,22735.0,81.1609,81.1778,81.1609,81.1609,22735.0
2020-09-09 11:50:00,96.1,96.11,96.09,96.11,18295.0,81.1693,81.1778,81.1609,81.1778,18295.0
2020-09-09 11:55:00,96.1,96.12,96.08,96.09,28394.0,81.1693,81.1862,81.1524,81.1609,28394.0
2020-09-09 12:00:00,96.1,96.1,96.08,96.09,8240.0,81.1693,81.1693,81.1524,81.1609,8240.0
2020-09-09 12:05:00,96.09,96.1,96.07,96.1,13902.0,81.1609,81.1693,81.144,81.1693,13902.0
2020-09-09 12:10:00,96.09,96.1,96.09,96.09,4860.0,81.1609,81.1693,81.1609,81.1609,4860.0
2020-09-09 12:15:00,96.09,96.1,96.09,96.09,4327.0,81.1609,81.1693,81.1609,81.1609,4327.0
2020-09-09 12:20:00,96.1,96.11,96.08,96.09,31183.0,81.1693,81.1778,81.1524,81.1609,31183.0
2020-09-09 12:25:00,96.09,96.11,96.09,96.09,29992.0,81.1609,81.1778,81.1609,81.1609,29992.0
2020-09-09 12:30:00,96.09,96.11,96.09,96.11,16043.0,81.1609,81.1778,81.1609,81.1778,16043.0
2020-09-09 12:35:00,96.11,96.11,96.1,96.11,10912.0,81.1778,81.1778,81.1693,81.1778,10912.0
2020-09-09 12:40:00,96.11,96.11,96.09,96.09,7561.0,81.1778,81.1778,81.1609,81.1609,7561.0
2020-09-09 12:45:00,96.09,96.1,96.08,96.08,78907.0,81.1609,81.1693,81.1524,81.1524,78907.0
2020-09-09 12:50:00,96.09,96.1,96.08,96.09,17935.0,81.1609,81.1693,81.1524,81.1609,17935.0
2020-09-09 12:55:00,96.09,96.09,96.08,96.09,10741.0,81.1609,81.1609,81.1524,81.1609,10741.0
2020-09-09 13:00:00,96.09,96.09,96.03,96.06,68910.0,81.1609,81.1609,81.1102,81.1355,68910.0
2020-09-09 13:05:00,96.06,96.06,96.02,96.02,17854.0,81.1355,81.1355,81.1018,81.1018,17854.0
2020-09-09 13:10:00,96.02,96.06,96.01,96.05,24956.0,81.1018,81.1355,81.0933,81.1271,24956.0
2020-09-09 13:15:00,96.06,96.06,96.04,96.04,7492.0,81.1355,81.1355,81.1186,81.1186,7492.0
2020-09-09 13:20:00,96.02,96.07,96.02,96.07,10612.0,81.1018,81.144,81.1018,81.144,10612.0
2020-09-09 13:25:00,96.08,96.08,96.06,96.06,9402.0,81.1524,81.1524,81.1355,81.1355,9402.0
2020-09-09 13:30:00,96.06,96.09,96.06,96.07,20559.0,81.1355,81.1609,81.1355,81.144,20559.0
2020-09-09 13:35:00,96.08,96.1,96.06,96.09,16682.0,81.1524,81.1693,81.1355,81.1609,16682.0
2020-09-09 13:40:00,96.09,96.12,96.08,96.12,12894.0,81.1609,81.1862,81.1524,81.1862,12894.0
2020-09-09 13:45:00,96.12,96.13,96.1,96.11,16213.0,81.1862,81.1947,81.1693,81.1778,16213.0
2020-09-09 13:50:00,96.11,96.12,96.09,96.12,45620.0,81.1778,81.1862,81.1609,81.1862,45620.0
2020-09-09 13:55:00,96.11,96.12,96.08,96.09,60543.0,81.1778,81.1862,81.1524,81.1609,60543.0
2020-09-09 14:00:00,96.09,96.1,96.08,96.09,28733.0,81.1609,81.1693,81.1524,81.1609,28733.0
2020-09-09 14:05:00,96.09,96.09,96.06,96.06,27595.0,81.1609,81.1609,81.1355,81.1355,27595.0
2020-09-09 14:10:00,96.06,96.09,96.06,96.09,29664.0,81.1355,81.1609,81.1355,81.1609,29664.0
2020-09-09 14:15:00,96.08,96.1,96.08,96.09,13160.0,81.1524,81.1693,81.1524,81.1609,13160.0
2020-09-09 14:20:00,96.09,96.1,96.08,96.1,50379.0,81.1609,81.1693,81.1524,81.1693,50379.0
2020-09-09 14:25:00,96.09,96.1,96.09,96.09,4412.0,81.1609,81.1693,81.1609,81.1609,4412.0
2020-09-09 14:30:00,96.09,96.1,96.09,96.09,23783.0,81.1609,81.1693,81.1609,81.1609,23783.0
2020-09-09 14:35:00,96.09,96.1,96.07,96.08,81977.0,81.1609,81.1693,81.144,81.1524,81977.0
2020-09-09 14:40:00,96.07,96.09,96.07,96.09,12147.0,81.144,81.1609,81.144,81.1609,12147.0
2020-09-09 14:45:00,96.08,96.09,96.08,96.09,14366.0,81.1524,81.1609,81.1524,81.1609,14366.0
2020-09-09 14:50:00,96.09,96.1,96.08,96.09,16268.0,81.1609,81.1693,81.1524,81.1609,16268.0
2020-09-09 14:55:00,96.09,96.1,96.08,96.09,13607.0,81.1609,81.1693,81.1524,81.1609,13607.0
2020-09-09 15:00:00,96.09,96.09,96.07,96.07,12909.0,81.1609,81.1609,81.144,81.144,12909.0
2020-09-09 15:05:00,96.07,96.08,96.07,96.08,5304.0,81.144,81.1524,81.144,81.1524,5304.0
2020-09-09 15:10:00,96.08,96.08,96.07,96.08,8565.0,81.1524,81.1524,81.144,81.1524,8565.0
2020-09-09 15:15:00,96.08,96.11,96.07,96.11,111753.0,81.1524,81.1778,81.144,81.1778,111753.0
2020-09-09 15:20:00,96.1,96.11,96.1,96.11,19298.0,81.1693,81.1778,81.1693,81.1778,19298.0
2020-09-09 15:25:00,96.11,96.12,96.1,96.11,44042.0,81.1778,81.1862,81.1693,81.1778,44042.0
2020-09-09 15:30:00,96.11,96.12,96.09,96.09,29494.0,81.1778,81.1862,81.1609,81.1609,29494.0
2020-09-09 15:35:00,96.09,96.1,96.07,96.09,25935.0,81.1609,81.1693,81.144,81.1609,25935.0
2020-09-09 15:40:00,96.09,96.09,96.08,96.08,10788.0,81.1609,81.1609,81.1524,81.1524,10788.0
2020-09-09 15:45:00,96.09,96.09,96.07,96.07,18874.0,81.1609,81.1609,81.144,81.144,18874.0
2020-09-09 15:50:00,96.08,96.12,96.07,96.1,76181.0,81.1524,81.1862,81.144,81.1693,76181.0
2020-09-09 15:55:00,96.1,96.1,96.07,96.07,27835.0,81.1693,81.1693,81.144,81.144,27835.0
2020-09-10 09:30:00,96.05,96.13,96.0,96.09,90795.0,81.1271,81.1947,81.0849,81.1609,90795.0
2020-09-10 09:35:00,96.09,96.12,96.07,96.12,75168.0,81.1609,81.1862,81.144,81.1862,75168.0
2020-09-10 09:40:00,96.12,96.13,96.1,96.12,92391.0,81.1862,81.1947,81.1693,81.1862,92391.0
2020-09-10 09:45:00,96.12,96.14,96.11,96.12,36245.0,81.1862,81.2031,81.1778,81.1862,36245.0
2020-09-10 09:50:00,96.12,96.14,96.11,96.13,71798.0,81.1862,81.2031,81.1778,81.1947,71798.0
2020-09-10 09:55:00,96.13,96.15,96.11,96.15,104131.0,81.1947,81.2116,81.1778,81.2116,104131.0
2020-09-10 10:00:00,96.14,96.17,96.14,96.17,235867.0,81.2031,81.2285,81.2031,81.2285,235867.0
2020-09-10 10:05:00,96.16,96.17,96.15,96.16,49035.0,81.22,81.2285,81.2116,81.22,49035.0
2020-09-10 10:10:00,96.15,96.16,96.14,96.15,21309.0,81.2116,81.22,81.2031,81.2116,21309.0
2020-09-10 10:15:00,96.15,96.15,96.13,96.13,16635.0,81.2116,81.2116,81.1947,81.1947,16635.0
2020-09-10 10:20:00,96.14,96.15,96.13,96.14,29985.0,81.2031,81.2116,81.1947,81.2031,29985.0
2020-09-10 10:25:00,96.14,96.14,96.1,96.12,71197.0,81.2031,81.2031,81.1693,81.1862,71197.0
2020-09-10 10:30:00,96.12,96.13,96.1,96.12,50924.0,81.1862,81.1947,81.1693,81.1862,50924.0
2020-09-10 10:35:00,96.12,96.12,96.08,96.08,17747.0,81.1862,81.1862,81.1524,81.1524,17747.0
2020-09-10 10:40:00,96.09,96.12,96.08,96.09,30889.0,81.1609,81.1862,81.1524,81.1609,30889.0
2020-09-10 10:45:00,96.08,96.09,96.04,96.05,37957.0,81.1524,81.1609,81.1186,81.1271,37957.0
2020-09-10 10:50:00,96.05,96.07,96.04,96.06,21039.0,81.1271,81.144,81.1186,81.1355,21039.0
2020-09-10 10:55:00,96.06,96.07,96.05,96.06,10528.0,81.1355,81.144,81.1271,81.1355,10528.0
2020-09-10 11:00:00,96.06,96.06,96.04,96.05,40382.0,81.1355,81.1355,81.1186,81.1271,40382.0
2020-09-10 11:05:00,96.04,96.06,96.04,96.05,18157.0,81.1186,81.1355,81.1186,81.1271,18157.0
2020-09-10 11:10:00,96.06,96.06,96.03,96.05,19483.0,81.1355,81.1355,81.1102,81.1271,19483.0
2020-09-10 11:15:00,96.05,96.07,96.02,96.04,325341.0,81.1271,81.144,81.1018,81.1186,325341.0
2020-09-10 11:20:00,96.04,96.05,96.03,96.04,8416.0,81.1186,81.1271,81.1102,81.1186,8416.0
2020-09-10 11:25:00,96.05,96.06,96.04,96.06,8644.0,81.1271,81.1355,81.1186,81.1355,8644.0
2020-09-10 11:30:00,96.06,96.07,96.03,96.03,5088.0,81.1355,81.144,81.1102,81.1102,5088.0
2020-09-10 11:35:00,96.03,96.04,96.02,96.04,13599.0,81.1102,81.1186,81.1018,81.1186,13599.0
2020-09-10 11:40:00,96.04,96.05,96.03,96.05,19048.0,81.1186,81.1271,81.1102,81.1271,19048.0
2020-09-10 11:45:00,96.05,96.05,96.04,96.05,8548.0,81.1271,81.1271,81.1186,81.1271,8548.0
2020-09-10 11:50:00,96.05,96.05,96.04,96.04,4467.0,81.1271,81.1271,81.1186,81.1186,4467.0
2020-09-10 11:55:00,96.04,96.05,96.03,96.04,44138.0,81.1186,81.1271,81.1102,81.1186,44138.0
2020-09-10 12:00:00,96.05,96.05,96.02,96.03,5603.0,81.1271,81.1271,81.1018,81.1102,5603.0
2020-09-10 12:05:00,96.03,96.04,96.03,96.04,11627.0,81.1102,81.1186,81.1102,81.1186,11627.0
2020-09-10 12:10:00,96.05,96.05,96.02,96.02,17225.0,81.1271,81.1271,81.1018,81.1018,17225.0
2020-09-10 12:15:00,96.03,96.04,96.02,96.04,12949.0,81.1102,81.1186,81.1018,81.1186,12949.0
2020-09-10 12:20:00,96.04,96.05,96.04,96.05,4262.0,81.1186,81.1271,81.1186,81.1271,4262.0
2020-09-10 12:25:00,96.05,96.06,96.04,96.06,14360.0,81.1271,81.1355,81.1186,81.1355,14360.0
2020-09-10 12:30:00,96.06,96.06,96.04,96.06,14975.0,81.1355,81.1355,81.1186,81.1355,14975.0
2020-09-10 12:35:00,96.06,96.06,96.05,96.06,2835.0,81.1355,81.1355,81.1271,81.1355,2835.0
2020-09-10 12:40:00,96.06,96.06,96.05,96.06,21898.0,81.1355,81.1355,81.1271,81.1355,21898.0
2020-09-10 12:45:00,96.05,96.06,96.05,96.06,13640.0,81.1271,81.1355,81.1271,81.1355,13640.0
2020-09-10 12:50:00,96.07,96.07,96.05,96.05,20814.0,81.144,81.144,81.1271,81.1271,20814.0
2020-09-10 12:55:00,96.06,96.06,96.04,96.05,23800.0,81.1355,81.1355,81.1186,81.1271,23800.0
2020-09-10 13:00:00,96.05,96.08,96.04,96.08,12018.0,81.1271,81.1524,81.1186,81.1524,12018.0
2020-09-10 13:05:00,96.08,96.09,96.06,96.08,25161.0,81.1524,81.1609,81.1355,81.1524,25161.0
2020-09-10 13:10:00,96.08,96.14,96.08,96.11,14289.0,81.1524,81.2031,81.1524,81.1778,14289.0
2020-09-10 13:15:00,96.11,96.12,96.1,96.12,3270.0,81.1778,81.1862,81.1693,81.1862,3270.0
2020-09-10 13:20:00,96.12,96.15,96.11,96.13,21753.0,81.1862,81.2116,81.1778,81.1947,21753.0
2020-09-10 13:25:00,96.13,96.15,96.12,96.15,18848.0,81.1947,81.2116,81.1862,81.2116,18848.0
2020-09-10 13:30:00,96.15,96.19,96.14,96.18,52277.0,81.2116,81.2453,81.2031,81.2369,52277.0
2020-09-10 13:35:00,96.17,96.18,96.15,96.16,17619.0,81.2285,81.2369,81.2116,81.22,17619.0
2020-09-10 13:40:00,96.17,96.17,96.14,96.15,11007.0,81.2285,81.2285,81.2031,81.2116,11007.0
2020-09-10 13:45:00,96.14,96.16,96.13,96.16,25645.0,81.2031,81.22,81.1947,81.22,25645.0
2020-09-10 13:50:00,96.16,96.16,96.15,96.16,8982.0,81.22,81.22,81.2116,81.22,8982.0
2020-09-10 13:55:00,96.16,96.16,96.12,96.14,57155.0,81.22,81.22,81.1862,81.2031,57155.0
2020-09-10 14:00:00,96.15,96.17,96.14,96.17,15172.0,81.2116,81.2285,81.2031,81.2285,15172.0
2020-09-10 14:05:00,96.17,96.17,96.14,96.14,15656.0,81.2285,81.2285,81.2031,81.2031,15656.0
2020-09-10 14:10:00,96.15,96.15,96.13,96.14,13191.0,81.2116,81.2116,81.1947,81.2031,13191.0
2020-09-10 14:15:00,96.14,96.14,96.1,96.12,49282.0,81.2031,81.2031,81.1693,81.1862,49282.0
2020-09-10 14:20:00,96.12,96.12,96.09,96.09,12134.0,81.1862,81.1862,81.1609,81.1609,12134.0
2020-09-10 14:25:00,96.09,96.09,96.0,96.0,31109.0,81.1609,81.1609,81.0849,81.0849,31109.0
2020-09-10 14:30:00,96.0,96.08,95.98,96.07,113262.0,81.0849,81.1524,81.068,81.144,113262.0
2020-09-10 14:35:00,96.06,96.08,96.05,96.06,17731.0,81.1355,81.1524,81.1271,81.1355,17731.0
2020-09-10 14:40:00,96.08,96.08,96.02,96.02,14989.0,81.1524,81.1524,81.1018,81.1018,14989.0
2020-09-10 14:45:00,96.02,96.05,96.01,96.02,17591.0,81.1018,81.1271,81.0933,81.1018,17591.0
2020-09-10 14:50:00,96.03,96.05,96.02,96.02,12924.0,81.1102,81.1271,81.1018,81.1018,12924.0
2020-09-10 14:55:00,96.03,96.07,96.02,96.06,13433.0,81.1102,81.144,81.1018,81.1355,13433.0
2020-09-10 15:00:00,96.07,96.07,96.03,96.03,27004.0,81.144,81.144,81.1102,81.1102,27004.0
2020-09-10 15:05:00,96.02,96.05,96.0,96.02,78675.0,81.1018,81.1271,81.0849,81.1018,78675.0
2020-09-10 15:10:00,96.02,96.05,96.02,96.05,34978.0,81.1018,81.1271,81.1018,81.1271,34978.0
2020-09-10 15:15:00,96.04,96.05,96.02,96.05,17992.0,81.1186,81.1271,81.1018,81.1271,17992.0
2020-09-10 15:20:00,96.04,96.09,96.04,96.08,10734.0,81.1186,81.1609,81.1186,81.1524,10734.0
2020-09-10 15:25:00,96.08,96.12,96.07,96.12,7294.0,81.1524,81.1862,81.144,81.1862,7294.0
2020-09-10 15:30:00,96.12,96.13,96.09,96.12,10846.0,81.1862,81.1947,81.1609,81.1862,10846.0
2020-09-10 15:35:00,96.11,96.12,96.09,96.12,22237.0,81.1778,81.1862,81.1609,81.1862,22237.0
2020-09-10 15:40:00,96.12,96.12,96.1,96.11,43186.0,81.1862,81.1862,81.1693,81.1778,43186.0
2020-09-10 15:45:00,96.11,96.11,96.06,96.07,26695.0,81.1778,81.1778,81.1355,81.144,26695.0
2020-09-10 15:50:00,96.07,96.1,96.07,96.1,10267.0,81.144,81.1693,81.144,81.1693,10267.0
2020-09-10 15:55:00,96.1,96.11,96.09,96.1,58344.0,81.1693,81.1778,81.1609,81.1693,58344.0
2020-09-11 09:30:00,96.17,96.18,96.1,96.16,28072.0,81.2285,81.2369,81.1693,81.22,28072.0
2020-09-11 09:35:00,96.15,96.15,96.09,96.11,15846.0,81.2116,81.2116,81.1609,81.1778,15846.0
2020-09-11 09:40:00,96.11,96.11,96.08,96.09,8417.0,81.1778,81.1778,81.1524,81.1609,8417.0
2020-09-11 09:45:00,96.09,96.12,96.07,96.12,17364.0,81.1609,81.1862,81.144,81.1862,17364.0
2020-09-11 09:50:00,96.11,96.12,96.1,96.1,11650.0,81.1778,81.1862,81.1693,81.1693,11650.0
2020-09-11 09:55:00,96.09,96.1,96.07,96.08,22833.0,81.1609,81.1693,81.144,81.1524,22833.0
2020-09-11 10:00:00,96.07,96.1,96.06,96.09,48945.0,81.144,81.1693,81.1355,81.1609,48945.0
2020-09-11 10:05:00,96.09,96.12,96.07,96.07,42820.0,81.1609,81.1862,81.144,81.144,42820.0
2020-09-11 10:10:00,96.07,96.1,96.07,96.09,90649.0,81.144,81.1693,81.144,81.1609,90649.0
2020-09-11 10:15:00,96.09,96.1,96.07,96.09,44602.0,81.1609,81.1693,81.144,81.1609,44602.0
2020-09-11 10:20:00,96.09,96.11,96.08,96.11,62480.0,81.1609,81.1778,81.1524,81.1778,62480.0
2020-09-11 10:25:00,96.1,96.11,96.08,96.09,34728.0,81.1693,81.1778,81.1524,81.1609,34728.0
2020-09-11 10:30:00,96.09,96.1,96.05,96.07,38659.0,81.1609,81.1693,81.1271,81.144,38659.0
2020-09-11 10:35:00,96.08,96.1,96.07,96.09,34571.0,81.1524,81.1693,81.144,81.1609,34571.0
2020-09-11 10:40:00,96.09,96.12,96.09,96.11,11964.0,81.1609,81.1862,81.1609,81.1778,11964.0
2020-09-11 10:45:00,96.11,96.13,96.11,96.12,31698.0,81.1778,81.1947,81.1778,81.1862,31698.0
2020-09-11 10:50:00,96.12,96.13,96.11,96.13,25569.0,81.1862,81.1947,81.1778,81.1947,25569.0
2020-09-11 10:55:00,96.12,96.13,96.11,96.11,8800.0,81.1862,81.1947,81.1778,81.1778,8800.0
2020-09-11 11:00:00,96.11,96.12,96.1,96.12,15963.0,81.1778,81.1862,81.1693,81.1862,15963.0
2020-09-11 11:05:00,96.12,96.12,96.11,96.12,15522.0,81.1862,81.1862,81.1778,81.1862,15522.0
2020-09-11 11:10:00,96.12,96.12,96.1,96.11,15506.0,81.1862,81.1862,81.1693,81.1778,15506.0
2020-09-11 11:15:00,96.11,96.13,96.1,96.12,19784.0,81.1778,81.1947,81.1693,81.1862,19784.0
2020-09-11 11:20:00,96.11,96.11,96.09,96.09,9548.0,81.1778,81.1778,81.1609,81.1609,9548.0
2020-09-11 11:25:00,96.09,96.13,96.09,96.13,10214.0,81.1609,81.1947,81.1609,81.1947,10214.0
2020-09-11 11:30:00,96.12,96.12,96.11,96.11,4555.0,81.1862,81.1862,81.1778,81.1778,4555.0
2020-09-11 11:35:00,96.11,96.11,96.09,96.11,7264.0,81.1778,81.1778,81.1609,81.1778,7264.0
2020-09-11 11:40:00,96.11,96.13,96.11,96.12,5498.0,81.1778,81.1947,81.1778,81.1862,5498.0
2020-09-11 11:45:00,96.13,96.13,96.12,96.12,3413.0,81.1947,81.1947,81.1862,81.1862,3413.0
2020-09-11 11:50:00,96.12,96.13,96.1,96.11,6879.0,81.1862,81.1947,81.1693,81.1778,6879.0
2020-09-11 11:55:00,96.11,96.12,96.1,96.11,6464.0,81.1778,81.1862,81.1693,81.1778,6464.0
2020-09-11 12:00:00,96.12,96.12,96.1,96.1,14500.0,81.1862,81.1862,81.1693,81.1693,14500.0
2020-09-11 12:05:00,96.11,96.12,96.1,96.12,40165.0,81.1778,81.1862,81.1693,81.1862,40165.0
2020-09-11 12:10:00,96.12,96.12,96.11,96.11,11401.0,81.1862,81.1862,81.1778,81.1778,11401.0
2020-09-11 12:15:00,96.11,96.12,96.11,96.11,7440.0,81.1778,81.1862,81.1778,81.1778,7440.0
2020-09-11 12:20:00,96.11,96.12,96.11,96.11,6780.0,81.1778,81.1862,81.1778,81.1778,6780.0
2020-09-11 12:25:00,96.12,96.12,96.11,96.11,8650.0,81.1862,81.1862,81.1778,81.1778,8650.0
2020-09-11 12:30:00,96.12,96.12,96.1,96.11,25371.0,81.1862,81.1862,81.1693,81.1778,25371.0
2020-09-11 12:35:00,96.11,96.12,96.11,96.12,1806.0,81.1778,81.1862,81.1778,81.1862,1806.0
2020-09-11 12:40:00,96.11,96.12,96.11,96.11,24304.0,81.1778,81.1862,81.1778,81.1778,24304.0
2020-09-11 12:45:00,96.11,96.12,96.11,96.11,10574.0,81.1778,81.1862,81.1778,81.1778,10574.0
2020-09-11 12:50:00,96.12,96.12,96.11,96.11,2285.0,81.1862,81.1862,81.1778,81.1778,2285.0
2020-09-11 12:55:00,96.12,96.12,96.11,96.11,7436.0,81.1862,81.1862,81.1778,81.1778,7436.0
2020-09-11 13:00:00,96.12,96.12,96.11,96.12,6082.0,81.1862,81.1862,81.1778,81.1862,6082.0
2020-09-11 13:05:00,96.12,96.12,96.1,96.1,6138.0,81.1862,81.1862,81.1693,81.1693,6138.0
2020-09-11 13:10:00,96.1,96.11,96.09,96.1,24690.0,81.1693,81.1778,81.1609,81.1693,24690.0
2020-09-11 13:15:00,96.1,96.11,96.09,96.11,14685.0,81.1693,81.1778,81.1609,81.1778,14685.0
2020-09-11 13:20:00,96.1,96.11,96.1,96.1,8400.0,81.1693,81.1778,81.1693,81.1693,8400.0
2020-09-11 13:25:00,96.11,96.11,96.09,96.09,12275.0,81.1778,81.1778,81.1609,81.1609,12275.0
2020-09-11 13:30:00,96.09,96.1,96.08,96.08,9047.0,81.1609,81.1693,81.1524,81.1524,9047.0
2020-09-11 13:35:00,96.08,96.1,96.08,96.09,9561.0,81.1524,81.1693,81.1524,81.1609,9561.0
2020-09-11 13:40:00,96.09,96.11,96.09,96.1,12521.0,81.1609,81.1778,81.1609,81.1693,12521.0
2020-09-11 13:45:00,96.1,96.11,96.1,96.11,3536.0,81.1693,81.1778,81.1693,81.1778,3536.0
2020-09-11 13:50:00,96.11,96.11,96.08,96.1,44181.0,81.1778,81.1778,81.1524,81.1693,44181.0
2020-09-11 13:55:00,96.09,96.1,96.08,96.08,13822.0,81.1609,81.1693,81.1524,81.1524,13822.0
2020-09-11 14:00:00,96.09,96.11,96.09,96.11,4796.0,81.1609,81.1778,81.1609,81.1778,4796.0
2020-09-11 14:05:00,96.1,96.11,96.1,96.11,1195.0,81.1693,81.1778,81.1693,81.1778,1195.0
2020-09-11 14:10:00,96.11,96.12,96.09,96.12,47227.0,81.1778,81.1862,81.1609,81.1862,47227.0
2020-09-11 14:15:00,96.12,96.12,96.11,96.11,4949.0,81.1862,81.1862,81.1778,81.1778,4949.0
2020-09-11 14:20:00,96.11,96.13,96.11,96.13,11432.0,81.1778,81.1947,81.1778,81.1947,11432.0
2020-09-11 14:25:00,96.13,96.14,96.12,96.14,30825.0,81.1947,81.2031,81.1862,81.2031,30825.0
2020-09-11 14:30:00,96.14,96.19,96.13,96.18,27019.0,81.2031,81.2453,81.1947,81.2369,27019.0
2020-09-11 14:35:00,96.18,96.2,96.18,96.19,54773.0,81.2369,81.2538,81.2369,81.2453,54773.0
2020-09-11 14:40:00,96.19,96.2,96.18,96.2,6685.0,81.2453,81.2538,81.2369,81.2538,6685.0
2020-09-11 14:45:00,96.2,96.2,96.19,96.2,18333.0,81.2538,81.2538,81.2453,81.2538,18333.0
2020-09-11 14:50:00,96.2,96.21,96.19,96.2,18819.0,81.2538,81.2622,81.2453,81.2538,18819.0
2020-09-11 14:55:00,96.2,96.2,96.18,96.18,9908.0,81.2538,81.2538,81.2369,81.2369,9908.0
2020-09-11 15:00:00,96.19,96.19,96.15,96.17,9163.0,81.2453,81.2453,81.2116,81.2285,9163.0
2020-09-11 15:05:00,96.17,96.19,96.14,96.14,6822.0,81.2285,81.2453,81.2031,81.2031,6822.0
2020-09-11 15:10:00,96.15,96.17,96.13,96.17,6232.0,81.2116,81.2285,81.1947,81.2285,6232.0
2020-09-11 15:15:00,96.17,96.18,96.15,96.17,19438.0,81.2285,81.2369,81.2116,81.2285,19438.0
2020-09-11 15:20:00,96.17,96.19,96.17,96.19,11015.0,81.2285,81.2453,81.2285,81.2453,11015.0
2020-09-11 15:25:00,96.19,96.21,96.19,96.2,10708.0,81.2453,81.2622,81.2453,81.2538,10708.0
2020-09-11 15:30:00,96.2,96.21,96.2,96.2,8812.0,81.2538,81.2622,81.2538,81.2538,8812.0
2020-09-11 15:35:00,96.2,96.21,96.19,96.21,33753.0,81.2538,81.2622,81.2453,81.2622,33753.0
2020-09-11 15:40:00,96.2,96.21,96.19,96.2,24548.0,81.2538,81.2622,81.2453,81.2538,24548.0
2020-09-11 15:45:00,96.2,96.21,96.17,96.18,24056.0,81.2538,81.2622,81.2285,81.2369,24056.0
2020-09-11 15:50:00,96.18,96.19,96.16,96.19,45170.0,81.2369,81.2453,81.22,81.2453,45170.0
2020-09-11 15:55:00,96.18,96.18,96.15,96.16,30092.0,81.2369,81.2369,81.2116,81.22,30092.0
2020-09-14 09:30:00,96.27,96.29,96.24,96.25,104765.0,81.3129,81.3298,81.2876,81.296,104765.0
2020-09-14 09:35:00,96.25,96.3,96.24,96.3,23549.0,81.296,81.3383,81.2876,81.3383,23549.0
2020-09-14 09:40:00,96.3,96.32,96.28,96.32,58844.0,81.3383,81.3551,81.3214,81.3551,58844.0
2020-09-14 09:45:00,96.31,96.32,96.31,96.31,77372.0,81.3467,81.3551,81.3467,81.3467,77372.0
2020-09-14 09:50:00,96.31,96.32,96.3,96.31,210132.0,81.3467,81.3551,81.3383,81.3467,210132.0
2020-09-14 09:55:00,96.31,96.35,96.3,96.3,40890.0,81.3467,81.3805,81.3383,81.3383,40890.0
2020-09-14 10:00:00,96.3,96.32,96.29,96.31,80825.0,81.3383,81.3551,81.3298,81.3467,80825.0
2020-09-14 10:05:00,96.32,96.33,96.3,96.31,28019.0,81.3551,81.3636,81.3383,81.3467,28019.0
2020-09-14 10:10:00,96.31,96.33,96.3,96.32,14526.0,81.3467,81.3636,81.3383,81.3551,14526.0
2020-09-14 10:15:00,96.31,96.33,96.31,96.33,9840.0,81.3467,81.3636,81.3467,81.3636,9840.0
2020-09-14 10:20:00,96.33,96.38,96.32,96.37,91683.0,81.3636,81.4058,81.3551,81.3974,91683.0
2020-09-14 10:25:00,96.38,96.39,96.34,96.34,192119.0,81.4058,81.4143,81.372,81.372,192119.0
2020-09-14 10:30:00,96.34,96.36,96.34,96.34,19837.0,81.372,81.3889,81.372,81.372,19837.0
2020-09-14 10:35:00,96.35,96.35,96.31,96.32,36560.0,81.3805,81.3805,81.3467,81.3551,36560.0
2020-09-14 10:40:00,96.31,96.32,96.31,96.31,8194.0,81.3467,81.3551,81.3467,81.3467,8194.0
2020-09-14 10:45:00,96.31,96.32,96.31,96.31,5340.0,81.3467,81.3551,81.3467,81.3467,5340.0
2020-09-14 10:50:00,96.31,96.33,96.31,96.31,11499.0,81.3467,81.3636,81.3467,81.3467,11499.0
2020-09-14 10:55:00,96.31,96.35,96.31,96.35,30666.0,81.3467,81.3805,81.3467,81.3805,30666.0
2020-09-14 11:00:00,96.34,96.35,96.34,96.34,14705.0,81.372,81.3805,81.372,81.372,14705.0
2020-09-14 11:05:00,96.34,96.35,96.33,96.34,12344.0,81.372,81.3805,81.3636,81.372,12344.0
2020-09-14 11:10:00,96.34,96.34,96.32,96.33,11151.0,81.372,81.372,81.3551,81.3636,11151.0
2020-09-14 11:15:00,96.33,96.33,96.32,96.33,4486.0,81.3636,81.3636,81.3551,81.3636,4486.0
2020-09-14 11:20:00,96.32,96.33,96.31,96.31,14072.0,81.3551,81.3636,81.3467,81.3467,14072.0
2020-09-14 11:25:00,96.31,96.31,96.29,96.31,57910.0,81.3467,81.3467,81.3298,81.3467,57910.0
2020-09-14 11:30:00,96.31,96.35,96.3,96.34,47052.0,81.3467,81.3805,81.3383,81.372,47052.0
2020-09-14 11:35:00,96.34,96.34,96.33,96.34,38441.0,81.372,81.372,81.3636,81.372,38441.0
2020-09-14 11:40:00,96.34,96.35,96.33,96.34,20695.0,81.372,81.3805,81.3636,81.372,20695.0
2020-09-14 11:45:00,96.34,96.35,96.34,96.34,36409.0,81.372,81.3805,81.372,81.372,36409.0
2020-09-14 11:50:00,96.34,96.37,96.34,96.36,29590.0,81.372,81.3974,81.372,81.3889,29590.0
2020-09-14 11:55:00,96.35,96.35,96.34,96.35,99575.0,81.3805,81.3805,81.372,81.3805,99575.0
2020-09-14 12:00:00,96.34,96.35,96.34,96.34,41916.0,81.372,81.3805,81.372,81.372,41916.0
2020-09-14 12:05:00,96.35,96.39,96.34,96.37,209826.0,81.3805,81.4143,81.372,81.3974,209826.0
2020-09-14 12:10:00,96.36,96.39,96.36,96.39,24237.0,81.3889,81.4143,81.3889,81.4143,24237.0
2020-09-14 12:15:00,96.38,96.39,96.36,96.37,22359.0,81.4058,81.4143,81.3889,81.3974,22359.0
2020-09-14 12:20:00,96.36,96.39,96.36,96.38,27195.0,81.3889,81.4143,81.3889,81.4058,27195.0
2020-09-14 12:25:00,96.38,96.39,96.37,96.37,3946.0,81.4058,81.4143,81.3974,81.3974,3946.0
2020-09-14 12:30:00,96.37,96.4,96.37,96.4,18926.0,81.3974,81.4227,81.3974,81.4227,18926.0
2020-09-14 12:35:00,96.4,96.4,96.38,96.38,14159.0,81.4227,81.4227,81.4058,81.4058,14159.0
2020-09-14 12:40:00,96.38,96.39,96.37,96.37,4672.0,81.4058,81.4143,81.3974,81.3974,4672.0
2020-09-14 12:45:00,96.37,96.38,96.37,96.37,18400.0,81.3974,81.4058,81.3974,81.3974,18400.0
2020-09-14 12:50:00,96.38,96.39,96.37,96.38,75609.0,81.4058,81.4143,81.3974,81.4058,75609.0
2020-09-14 12:55:00,96.37,96.37,96.36,96.36,17660.0,81.3974,81.3974,81.3889,81.3889,17660.0
2020-09-14 13:00:00,96.37,96.37,96.35,96.36,8433.0,81.3974,81.3974,81.3805,81.3889,8433.0
2020-09-14 13:05:00,96.35,96.35,96.34,96.34,6143.0,81.3805,81.3805,81.372,81.372,6143.0
2020-09-14 13:10:00,96.34,96.35,96.34,96.34,4246.0,81.372,81.3805,81.372,81.372,4246.0
2020-09-14 13:15:00,96.34,96.34,96.32,96.33,15712.0,81.372,81.372,81.3551,81.3636,15712.0
2020-09-14 13:20:00,96.33,96.34,96.31,96.34,63989.0,81.3636,81.372,81.3467,81.372,63989.0
2020-09-14 13:25:00,96.33,96.34,96.31,96.32,11222.0,81.3636,81.372,81.3467,81.3551,11222.0
2020-09-14 13:30:00,96.32,96.35,96.31,96.34,55344.0,81.3551,81.3805,81.3467,81.372,55344.0
2020-09-14 13:35:00,96.35,96.35,96.33,96.34,29350.0,81.3805,81.3805,81.3636,81.372,29350.0
2020-09-14 13:40:00,96.34,96.36,96.33,96.35,37623.0,81.372,81.3889,81.3636,81.3805,37623.0
2020-09-14 13:45:00,96.35,96.35,96.34,96.34,10684.0,81.3805,81.3805,81.372,81.372,10684.0
2020-09-14 13:50:00,96.34,96.35,96.34,96.34,13112.0,81.372,81.3805,81.372,81.372,13112.0
2020-09-14 13:55:00,96.35,96.35,96.33,96.34,21132.0,81.3805,81.3805,81.3636,81.372,21132.0
2020-09-14 14:00:00,96.35,96.36,96.33,96.33,70134.0,81.3805,81.3889,81.3636,81.3636,70134.0
2020-09-14 14:05:00,96.33,96.34,96.33,96.33,14103.0,81.3636,81.372,81.3636,81.3636,14103.0
2020-09-14 14:10:00,96.34,96.36,96.34,96.36,27378.0,81.372,81.3889,81.372,81.3889,27378.0
2020-09-14 14:15:00,96.36,96.36,96.34,96.35,14549.0,81.3889,81.3889,81.372,81.3805,14549.0
2020-09-14 14:20:00,96.34,96.35,96.34,96.34,5768.0,81.372,81.3805,81.372,81.372,5768.0
2020-09-14 14:25:00,96.35,96.35,96.34,96.35,11361.0,81.3805,81.3805,81.372,81.3805,11361.0
2020-09-14 14:30:00,96.34,96.35,96.34,96.34,12998.0,81.372,81.3805,81.372,81.372,12998.0
2020-09-14 14:35:00,96.34,96.35,96.34,96.34,4087.0,81.372,81.3805,81.372,81.372,4087.0
2020-09-14 14:40:00,96.35,96.35,96.34,96.34,8660.0,81.3805,81.3805,81.372,81.372,8660.0
2020-09-14 14:45:00,96.34,96.35,96.31,96.31,27279.0,81.372,81.3805,81.3467,81.3467,27279.0
2020-09-14 14:50:00,96.31,96.32,96.31,96.31,8380.0,81.3467,81.3551,81.3467,81.3467,8380.0
2020-09-14 14:55:00,96.31,96.32,96.29,96.3,35719.0,81.3467,81.3551,81.3298,81.3383,35719.0
2020-09-14 15:00:00,96.3,96.31,96.3,96.3,11717.0,81.3383,81.3467,81.3383,81.3383,11717.0
2020-09-14 15:05:00,96.31,96.31,96.3,96.31,5682.0,81.3467,81.3467,81.3383,81.3467,5682.0
2020-09-14 15:10:00,96.31,96.31,96.3,96.31,12644.0,81.3467,81.3467,81.3383,81.3467,12644.0
2020-09-14 15:15:00,96.3,96.31,96.29,96.3,7799.0,81.3383,81.3467,81.3298,81.3383,7799.0
2020-09-14 15:20:00,96.3,96.3,96.28,96.29,10609.0,81.3383,81.3383,81.3214,81.3298,10609.0
2020-09-14 15:25:00,96.29,96.31,96.28,96.3,36672.0,81.3298,81.3467,81.3214,81.3383,36672.0
2020-09-14 15:30:00,96.31,96.31,96.25,96.25,23645.0,81.3467,81.3467,81.296,81.296,23645.0
2020-09-14 15:35:00,96.26,96.26,96.24,96.26,15967.0,81.3045,81.3045,81.2876,81.3045,15967.0
2020-09-14 15:40:00,96.26,96.29,96.25,96.29,20024.0,81.3045,81.3298,81.296,81.3298,20024.0
2020-09-14 15:45:00,96.28,96.29,96.27,96.28,9717.0,81.3214,81.3298,81.3129,81.3214,9717.0
2020-09-14 15:50:00,96.28,96.29,96.27,96.28,10075.0,81.3214,81.3298,81.3129,81.3214,10075.0
2020-09-14 15:55:00,96.27,96.28,96.22,96.24,222431.0,81.3129,81.3214,81.2707,81.2876,222431.0
2020-09-15 09:30:00,96.29,96.34,96.26,96.34,54090.0,81.3298,81.372,81.3045,81.372,54090.0
2020-09-15 09:35:00,96.34,96.35,96.33,96.34,32574.0,81.372,81.3805,81.3636,81.372,32574.0
2020-09-15 09:40:00,96.34,96.35,96.34,96.34,10147.0,81.372,81.3805,81.372,81.372,10147.0
2020-09-15 09:45:00,96.34,96.35,96.29,96.29,65066.0,81.372,81.3805,81.3298,81.3298,65066.0
2020-09-15 09:50:00,96.3,96.34,96.3,96.31,15116.0,81.3383,81.372,81.3383,81.3467,15116.0
2020-09-15 09:55:00,96.31,96.34,96.3,96.33,23310.0,81.3467,81.372,81.3383,81.3636,23310.0
2020-09-15 10:00:00,96.33,96.37,96.32,96.37,21775.0,81.3636,81.3974,81.3551,81.3974,21775.0
2020-09-15 10:05:00,96.36,96.37,96.34,96.34,5911.0,81.3889,81.3974,81.372,81.372,5911.0
2020-09-15 10:10:00,96.34,96.35,96.33,96.34,12558.0,81.372,81.3805,81.3636,81.372,12558.0
2020-09-15 10:15:00,96.33,96.36,96.33,96.36,55515.0,81.3636,81.3889,81.3636,81.3889,55515.0
2020-09-15 10:20:00,96.35,96.36,96.34,96.34,5815.0,81.3805,81.3889,81.372,81.372,5815.0
2020-09-15 10:25:00,96.35,96.36,96.34,96.35,8945.0,81.3805,81.3889,81.372,81.3805,8945.0
2020-09-15 10:30:00,96.36,96.36,96.35,96.36,4782.0,81.3889,81.3889,81.3805,81.3889,4782.0
2020-09-15 10:35:00,96.36,96.37,96.33,96.34,20415.0,81.3889,81.3974,81.3636,81.372,20415.0
2020-09-15 10:40:00,96.34,96.34,96.32,96.33,5255.0,81.372,81.372,81.3551,81.3636,5255.0
2020-09-15 10:45:00,96.33,96.35,96.32,96.34,25076.0,81.3636,81.3805,81.3551,81.372,25076.0
2020-09-15 10:50:00,96.34,96.35,96.33,96.34,7836.0,81.372,81.3805,81.3636,81.372,7836.0
2020-09-15 10:55:00,96.34,96.34,96.33,96.34,2298.0,81.372,81.372,81.3636,81.372,2298.0
2020-09-15 11:00:00,96.33,96.34,96.31,96.32,9784.0,81.3636,81.372,81.3467,81.3551,9784.0
2020-09-15 11:05:00,96.32,96.35,96.32,96.35,14718.0,81.3551,81.3805,81.3551,81.3805,14718.0
2020-09-15 11:10:00,96.34,96.35,96.32,96.35,17585.0,81.372,81.3805,81.3551,81.3805,17585.0
2020-09-15 11:15:00,96.34,96.35,96.32,96.33,10207.0,81.372,81.3805,81.3551,81.3636,10207.0
2020-09-15 11:20:00,96.33,96.33,96.31,96.32,7330.0,81.3636,81.3636,81.3467,81.3551,7330.0
2020-09-15 11:25:00,96.32,96.33,96.31,96.33,10416.0,81.3551,81.3636,81.3467,81.3636,10416.0
2020-09-15 11:30:00,96.32,96.33,96.32,96.33,16717.0,81.3551,81.3636,81.3551,81.3636,16717.0
2020-09-15 11:35:00,96.33,96.33,96.32,96.33,25770.0,81.3636,81.3636,81.3551,81.3636,25770.0
2020-09-15 11:40:00,96.33,96.34,96.32,96.33,37655.0,81.3636,81.372,81.3551,81.3636,37655.0
2020-09-15 11:45:00,96.32,96.36,96.32,96.34,56702.0,81.3551,81.3889,81.3551,81.372,56702.0
2020-09-15 11:50:00,96.34,96.34,96.32,96.33,13413.0,81.372,81.372,81.3551,81.3636,13413.0
2020-09-15 11:55:00,96.33,96.33,96.32,96.33,11039.0,81.3636,81.3636,81.3551,81.3636,11039.0
2020-09-15 12:00:00,96.33,96.33,96.32,96.32,3748.0,81.3636,81.3636,81.3551,81.3551,3748.0
2020-09-15 12:05:00,96.33,96.34,96.31,96.31,30894.0,81.3636,81.372,81.3467,81.3467,30894.0
2020-09-15 12:10:00,96.31,96.33,96.3,96.33,6514.0,81.3467,81.3636,81.3383,81.3636,6514.0
2020-09-15 12:15:00,96.33,96.33,96.32,96.33,5239.0,81.3636,81.3636,81.3551,81.3636,5239.0
2020-09-15 12:20:00,96.33,96.34,96.32,96.33,29532.0,81.3636,81.372,81.3551,81.3636,29532.0
2020-09-15 12:25:00,96.34,96.34,96.33,96.34,23171.0,81.372,81.372,81.3636,81.372,23171.0
2020-09-15 12:30:00,96.34,96.36,96.33,96.34,38824.0,81.372,81.3889,81.3636,81.372,38824.0
2020-09-15 12:35:00,96.35,96.36,96.34,96.34,12821.0,81.3805,81.3889,81.372,81.372,12821.0
2020-09-15 12:40:00,96.34,96.35,96.34,96.34,7838.0,81.372,81.3805,81.372,81.372,7838.0
2020-09-15 12:45:00,96.35,96.35,96.34,96.34,9479.0,81.3805,81.3805,81.372,81.372,9479.0
2020-09-15 12:50:00,96.34,96.35,96.33,96.34,20447.0,81.372,81.3805,81.3636,81.372,20447.0
2020-09-15 12:55:00,96.34,96.34,96.33,96.34,1924.0,81.372,81.372,81.3636,81.372,1924.0
2020-09-15 13:00:00,96.34,96.37,96.33,96.35,34996.0,81.372,81.3974,81.3636,81.3805,34996.0
2020-09-15 13:05:00,96.34,96.37,96.34,96.36,12071.0,81.372,81.3974,81.372,81.3889,12071.0
2020-09-15 13:10:00,96.36,96.38,96.35,96.38,15711.0,81.3889,81.4058,81.3805,81.4058,15711.0
2020-09-15 13:15:00,96.38,96.38,96.35,96.37,23062.0,81.4058,81.4058,81.3805,81.3974,23062.0
2020-09-15 13:20:00,96.37,96.39,96.35,96.38,156107.0,81.3974,81.4143,81.3805,81.4058,156107.0
2020-09-15 13:25:00,96.38,96.38,96.37,96.37,15051.0,81.4058,81.4058,81.3974,81.3974,15051.0
2020-09-15 13:30:00,96.37,96.38,96.35,96.38,15454.0,81.3974,81.4058,81.3805,81.4058,15454.0
2020-09-15 13:35:00,96.38,96.39,96.36,96.37,8831.0,81.4058,81.4143,81.3889,81.3974,8831.0
2020-09-15 13:40:00,96.37,96.39,96.36,96.38,106125.0,81.3974,81.4143,81.3889,81.4058,106125.0
2020-09-15 13:45:00,96.38,96.38,96.35,96.36,7794.0,81.4058,81.4058,81.3805,81.3889,7794.0
2020-09-15 13:50:00,96.35,96.38,96.35,96.36,38282.0,81.3805,81.4058,81.3805,81.3889,38282.0
2020-09-15 13:55:00,96.37,96.37,96.36,96.36,14291.0,81.3974,81.3974,81.3889,81.3889,14291.0
2020-09-15 14:00:00,96.37,96.38,96.36,96.37,37742.0,81.3974,81.4058,81.3889,81.3974,37742.0
2020-09-15 14:05:00,96.37,96.38,96.35,96.36,16743.0,81.3974,81.4058,81.3805,81.3889,16743.0
2020-09-15 14:10:00,96.36,96.37,96.35,96.36,18177.0,81.3889,81.3974,81.3805,81.3889,18177.0
2020-09-15 14:15:00,96.35,96.36,96.35,96.35,12932.0,81.3805,81.3889,81.3805,81.3805,12932.0
2020-09-15 14:20:00,96.35,96.37,96.35,96.36,31475.0,81.3805,81.3974,81.3805,81.3889,31475.0
2020-09-15 14:25:00,96.37,96.37,96.35,96.36,22843.0,81.3974,81.3974,81.3805,81.3889,22843.0
2020-09-15 14:30:00,96.35,96.36,96.34,96.35,19049.0,81.3805,81.3889,81.372,81.3805,19049.0
2020-09-15 14:35:00,96.34,96.37,96.34,96.36,34370.0,81.372,81.3974,81.372,81.3889,34370.0
2020-09-15 14:40:00,96.37,96.38,96.36,96.37,9804.0,81.3974,81.4058,81.3889,81.3974,9804.0
2020-09-15 14:45:00,96.37,96.38,96.36,96.38,15518.0,81.3974,81.4058,81.3889,81.4058,15518.0
2020-09-15 14:50:00,96.37,96.38,96.36,96.38,34637.0,81.3974,81.4058,81.3889,81.4058,34637.0
2020-09-15 14:55:00,96.38,96.38,96.36,96.37,14412.0,81.4058,81.4058,81.3889,81.3974,14412.0
2020-09-15 15:00:00,96.37,96.4,96.35,96.37,444713.0,81.3974,81.4227,81.3805,81.3974,444713.0
2020-09-15 15:05:00,96.37,96.37,96.36,96.37,25458.0,81.3974,81.3974,81.3889,81.3974,25458.0
2020-09-15 15:10:00,96.37,96.37,96.36,96.37,11381.0,81.3974,81.3974,81.3889,81.3974,11381.0
2020-09-15 15:15:00,96.37,96.37,96.36,96.36,12517.0,81.3974,81.3974,81.3889,81.3889,12517.0
2020-09-15 15:20:00,96.36,96.37,96.36,96.37,19389.0,81.3889,81.3974,81.3889,81.3974,19389.0
2020-09-15 15:25:00,96.37,96.38,96.36,96.36,88910.0,81.3974,81.4058,81.3889,81.3889,88910.0
2020-09-15 15:30:00,96.36,96.4,96.36,96.38,28882.0,81.3889,81.4227,81.3889,81.4058,28882.0
2020-09-15 15:35:00,96.38,96.38,96.35,96.36,23790.0,81.4058,81.4058,81.3805,81.3889,23790.0
2020-09-15 15:40:00,96.36,96.36,96.35,96.36,19234.0,81.3889,81.3889,81.3805,81.3889,19234.0
2020-09-15 15:45:00,96.35,96.36,96.35,96.36,21089.0,81.3805,81.3889,81.3805,81.3889,21089.0
2020-09-15 15:50:00,96.35,96.36,96.35,96.36,70247.0,81.3805,81.3889,81.3805,81.3889,70247.0
2020-09-15 15:55:00,96.36,96.36,96.29,96.3,307281.0,81.3889,81.3889,81.3298,81.3383,307281.0
2020-09-16 09:30:00,96.46,96.49,96.42,96.45,30943.0,81.4734,81.4987,81.4396,81.4649,30943.0
2020-09-16 09:35:00,96.45,96.47,96.43,96.46,19255.0,81.4649,81.4818,81.4481,81.4734,19255.0
2020-09-16 09:40:00,96.45,96.46,96.43,96.44,48850.0,81.4649,81.4734,81.4481,81.4565,48850.0
2020-09-16 09:45:00,96.44,96.46,96.43,96.45,27930.0,81.4565,81.4734,81.4481,81.4649,27930.0
2020-09-16 09:50:00,96.45,96.46,96.44,96.45,22566.0,81.4649,81.4734,81.4565,81.4649,22566.0
2020-09-16 09:55:00,96.44,96.45,96.44,96.45,28831.0,81.4565,81.4649,81.4565,81.4649,28831.0
2020-09-16 10:00:00,96.45,96.45,96.44,96.45,22501.0,81.4649,81.4649,81.4565,81.4649,22501.0
2020-09-16 10:05:00,96.44,96.45,96.43,96.44,69177.0,81.4565,81.4649,81.4481,81.4565,69177.0
2020-09-16 10:10:00,96.44,96.44,96.41,96.42,12860.0,81.4565,81.4565,81.4312,81.4396,12860.0
2020-09-16 10:15:00,96.42,96.42,96.4,96.41,23081.0,81.4396,81.4396,81.4227,81.4312,23081.0
2020-09-16 10:20:00,96.41,96.41,96.39,96.39,30253.0,81.4312,81.4312,81.4143,81.4143,30253.0
2020-09-16 10:25:00,96.39,96.4,96.38,96.4,19796.0,81.4143,81.4227,81.4058,81.4227,19796.0
2020-09-16 10:30:00,96.4,96.4,96.37,96.38,18113.0,81.4227,81.4227,81.3974,81.4058,18113.0
2020-09-16 10:35:00,96.38,96.39,96.37,96.38,21388.0,81.4058,81.4143,81.3974,81.4058,21388.0
2020-09-16 10:40:00,96.39,96.39,96.37,96.37,16639.0,81.4143,81.4143,81.3974,81.3974,16639.0
2020-09-16 10:45:00,96.38,96.38,96.37,96.38,14514.0,81.4058,81.4058,81.3974,81.4058,14514.0
2020-09-16 10:50:00,96.38,96.4,96.37,96.4,27024.0,81.4058,81.4227,81.3974,81.4227,27024.0
2020-09-16 10:55:00,96.4,96.4,96.38,96.39,15175.0,81.4227,81.4227,81.4058,81.4143,15175.0
2020-09-16 11:00:00,96.39,96.4,96.38,96.4,20003.0,81.4143,81.4227,81.4058,81.4227,20003.0
2020-09-16 11:05:00,96.4,96.4,96.39,96.39,17958.0,81.4227,81.4227,81.4143,81.4143,17958.0
2020-09-16 11:10:00,96.39,96.4,96.37,96.37,26262.0,81.4143,81.4227,81.3974,81.3974,26262.0
2020-09-16 11:15:00,96.37,96.38,96.36,96.36,57314.0,81.3974,81.4058,81.3889,81.3889,57314.0
2020-09-16 11:20:00,96.36,96.39,96.35,96.37,522864.0,81.3889,81.4143,81.3805,81.3974,522864.0
2020-09-16 11:25:00,96.37,96.38,96.35,96.36,35241.0,81.3974,81.4058,81.3805,81.3889,35241.0
2020-09-16 11:30:00,96.36,96.39,96.35,96.39,18849.0,81.3889,81.4143,81.3805,81.4143,18849.0
2020-09-16 11:35:00,96.39,96.4,96.38,96.4,23514.0,81.4143,81.4227,81.4058,81.4227,23514.0
2020-09-16 11:40:00,96.4,96.4,96.38,96.39,21492.0,81.4227,81.4227,81.4058,81.4143,21492.0
2020-09-16 11:45:00,96.4,96.4,96.38,96.39,61346.0,81.4227,81.4227,81.4058,81.4143,61346.0
2020-09-16 11:50:00,96.38,96.39,96.38,96.39,18040.0,81.4058,81.4143,81.4058,81.4143,18040.0
2020-09-16 11:55:00,96.39,96.39,96.38,96.38,12644.0,81.4143,81.4143,81.4058,81.4058,12644.0
2020-09-16 12:00:00,96.38,96.39,96.38,96.38,21232.0,81.4058,81.4143,81.4058,81.4058,21232.0
2020-09-16 12:05:00,96.38,96.39,96.38,96.38,63754.0,81.4058,81.4143,81.4058,81.4058,63754.0
2020-09-16 12:10:00,96.38,96.39,96.38,96.38,24542.0,81.4058,81.4143,81.4058,81.4058,24542.0
2020-09-16 12:15:00,96.39,96.39,96.38,96.38,16729.0,81.4143,81.4143,81.4058,81.4058,16729.0
2020-09-16 12:20:00,96.38,96.39,96.37,96.37,50933.0,81.4058,81.4143,81.3974,81.3974,50933.0
2020-09-16 12:25:00,96.37,96.38,96.37,96.37,16111.0,81.3974,81.4058,81.3974,81.3974,16111.0
2020-09-16 12:30:00,96.38,96.38,96.36,96.37,26294.0,81.4058,81.4058,81.3889,81.3974,26294.0
2020-09-16 12:35:00,96.37,96.38,96.36,96.36,22229.0,81.3974,81.4058,81.3889,81.3889,22229.0
2020-09-16 12:40:00,96.37,96.37,96.36,96.36,13650.0,81.3974,81.3974,81.3889,81.3889,13650.0
2020-09-16 12:45:00,96.36,96.37,96.36,96.36,33998.0,81.3889,81.3974,81.3889,81.3889,33998.0
2020-09-16 12:50:00,96.36,96.37,96.36,96.36,27376.0,81.3889,81.3974,81.3889,81.3889,27376.0
2020-09-16 12:55:00,96.37,96.37,96.36,96.36,39521.0,81.3974,81.3974,81.3889,81.3889,39521.0
2020-09-16 13:00:00,96.37,96.37,96.35,96.37,38815.0,81.3974,81.3974,81.3805,81.3974,38815.0
2020-09-16 13:05:00,96.37,96.39,96.36,96.39,37967.0,81.3974,81.4143,81.3889,81.4143,37967.0
2020-09-16 13:10:00,96.39,96.39,96.37,96.38,19850.0,81.4143,81.4143,81.3974,81.4058,19850.0
2020-09-16 13:15:00,96.38,96.39,96.37,96.39,32097.0,81.4058,81.4143,81.3974,81.4143,32097.0
2020-09-16 13:20:00,96.39,96.4,96.38,96.4,19205.0,81.4143,81.4227,81.4058,81.4227,19205.0
2020-09-16 13:25:00,96.4,96.4,96.39,96.4,15399.0,81.4227,81.4227,81.4143,81.4227,15399.0
2020-09-16 13:30:00,96.4,96.43,96.39,96.42,120017.0,81.4227,81.4481,81.4143,81.4396,120017.0
2020-09-16 13:35:00,96.42,96.42,96.41,96.42,8882.0,81.4396,81.4396,81.4312,81.4396,8882.0
2020-09-16 13:40:00,96.42,96.44,96.41,96.44,119681.0,81.4396,81.4565,81.4312,81.4565,119681.0
2020-09-16 13:45:00,96.44,96.45,96.43,96.45,47369.0,81.4565,81.4649,81.4481,81.4649,47369.0
2020-09-16 13:50:00,96.45,96.45,96.44,96.45,11647.0,81.4649,81.4649,81.4565,81.4649,11647.0
2020-09-16 13:55:00,96.45,96.46,96.44,96.45,22555.0,81.4649,81.4734,81.4565,81.4649,22555.0
2020-09-16 14:00:00,96.46,96.52,96.42,96.47,35147.0,81.4734,81.5241,81.4396,81.4818,35147.0
2020-09-16 14:05:00,96.47,96.5,96.42,96.43,49670.0,81.4818,81.5072,81.4396,81.4481,49670.0
2020-09-16 14:10:00,96.44,96.48,96.42,96.48,44935.0,81.4565,81.4903,81.4396,81.4903,44935.0
2020-09-16 14:15:00,96.48,96.5,96.46,96.5,25834.0,81.4903,81.5072,81.4734,81.5072,25834.0
2020-09-16 14:20:00,96.5,96.51,96.47,96.48,42901.0,81.5072,81.5156,81.4818,81.4903,42901.0
2020-09-16 14:25:00,96.48,96.52,96.48,96.52,22806.0,81.4903,81.5241,81.4903,81.5241,22806.0
2020-09-16 14:30:00,96.51,96.51,96.46,96.5,31656.0,81.5156,81.5156,81.4734,81.5072,31656.0
2020-09-16 14:35:00,96.49,96.49,96.47,96.48,20405.0,81.4987,81.4987,81.4818,81.4903,20405.0
2020-09-16 14:40:00,96.48,96.52,96.48,96.49,90473.0,81.4903,81.5241,81.4903,81.4987,90473.0
2020-09-16 14:45:00,96.48,96.48,96.37,96.38,69335.0,81.4903,81.4903,81.3974,81.4058,69335.0
2020-09-16 14:50:00,96.39,96.39,96.33,96.36,55913.0,81.4143,81.4143,81.3636,81.3889,55913.0
2020-09-16 14:55:00,96.36,96.44,96.35,96.42,45281.0,81.3889,81.4565,81.3805,81.4396,45281.0
2020-09-16 15:00:00,96.42,96.46,96.41,96.46,47312.0,81.4396,81.4734,81.4312,81.4734,47312.0
2020-09-16 15:05:00,96.46,96.46,96.43,96.45,31995.0,81.4734,81.4734,81.4481,81.4649,31995.0
2020-09-16 15:10:00,96.45,96.45,96.4,96.43,32587.0,81.4649,81.4649,81.4227,81.4481,32587.0
2020-09-16 15:15:00,96.43,96.43,96.4,96.41,26625.0,81.4481,81.4481,81.4227,81.4312,26625.0
2020-09-16 15:20:00,96.41,96.41,96.38,96.39,21057.0,81.4312,81.4312,81.4058,81.4143,21057.0
2020-09-16 15:25:00,96.39,96.4,96.37,96.38,36857.0,81.4143,81.4227,81.3974,81.4058,36857.0
2020-09-16 15:30:00,96.38,96.38,96.35,96.36,71805.0,81.4058,81.4058,81.3805,81.3889,71805.0
2020-09-16 15:35:00,96.36,96.36,96.33,96.33,26118.0,81.3889,81.3889,81.3636,81.3636,26118.0
2020-09-16 15:40:00,96.34,96.35,96.32,96.33,40271.0,81.372,81.3805,81.3551,81.3636,40271.0
2020-09-16 15:45:00,96.33,96.35,96.32,96.34,36046.0,81.3636,81.3805,81.3551,81.372,36046.0
2020-09-16 15:50:00,96.35,96.37,96.32,96.35,49773.0,81.3805,81.3974,81.3551,81.3805,49773.0
2020-09-16 15:55:00,96.34,96.39,96.34,96.38,193150.0,81.372,81.4143,81.372,81.4058,193150.0
2020-09-17 09:30:00,96.48,96.5,96.42,96.42,23014.0,81.4903,81.5072,81.4396,81.4396,23014.0
2020-09-17 09:35:00,96.42,96.42,96.39,96.4,6679.0,81.4396,81.4396,81.4143,81.4227,6679.0
2020-09-17 09:40:00,96.41,96.43,96.4,96.43,11930.0,81.4312,81.4481,81.4227,81.4481,11930.0
2020-09-17 09:45:00,96.42,96.44,96.42,96.44,9405.0,81.4396,81.4565,81.4396,81.4565,9405.0
2020-09-17 09:50:00,96.44,96.44,96.4,96.41,23947.0,81.4565,81.4565,81.4227,81.4312,23947.0
2020-09-17 09:55:00,96.42,96.44,96.36,96.38,376731.0,81.4396,81.4565,81.3889,81.4058,376731.0
2020-09-17 10:00:00,96.38,96.41,96.37,96.4,25156.0,81.4058,81.4312,81.3974,81.4227,25156.0
2020-09-17 10:05:00,96.4,96.41,96.37,96.4,19490.0,81.4227,81.4312,81.3974,81.4227,19490.0
2020-09-17 10:10:00,96.39,96.41,96.39,96.4,13334.0,81.4143,81.4312,81.4143,81.4227,13334.0
2020-09-17 10:15:00,96.39,96.41,96.39,96.4,31822.0,81.4143,81.4312,81.4143,81.4227,31822.0
2020-09-17 10:20:00,96.4,96.41,96.4,96.41,12783.0,81.4227,81.4312,81.4227,81.4312,12783.0
2020-09-17 10:25:00,96.41,96.41,96.4,96.41,5572.0,81.4312,81.4312,81.4227,81.4312,5572.0
2020-09-17 10:30:00,96.41,96.43,96.4,96.43,18332.0,81.4312,81.4481,81.4227,81.4481,18332.0
2020-09-17 10:35:00,96.43,96.44,96.42,96.44,8200.0,81.4481,81.4565,81.4396,81.4565,8200.0
2020-09-17 10:40:00,96.44,96.44,96.43,96.43,20292.0,81.4565,81.4565,81.4481,81.4481,20292.0
2020-09-17 10:45:00,96.44,96.44,96.42,96.43,30978.0,81.4565,81.4565,81.4396,81.4481,30978.0
2020-09-17 10:50:00,96.43,96.44,96.42,96.42,15794.0,81.4481,81.4565,81.4396,81.4396,15794.0
2020-09-17 10:55:00,96.43,96.43,96.42,96.43,4170.0,81.4481,81.4481,81.4396,81.4481,4170.0
2020-09-17 11:00:00,96.43,96.47,96.42,96.45,35171.0,81.4481,81.4818,81.4396,81.4649,35171.0
2020-09-17 11:05:00,96.45,96.45,96.42,96.43,12629.0,81.4649,81.4649,81.4396,81.4481,12629.0
2020-09-17 11:10:00,96.43,96.44,96.42,96.42,14633.0,81.4481,81.4565,81.4396,81.4396,14633.0
2020-09-17 11:15:00,96.43,96.43,96.42,96.43,17738.0,81.4481,81.4481,81.4396,81.4481,17738.0
2020-09-17 11:20:00,96.43,96.43,96.38,96.39,8076.0,81.4481,81.4481,81.4058,81.4143,8076.0
2020-09-17 11:25:00,96.39,96.39,96.37,96.38,26877.0,81.4143,81.4143,81.3974,81.4058,26877.0
2020-09-17 11:30:00,96.39,96.4,96.38,96.38,23022.0,81.4143,81.4227,81.4058,81.4058,23022.0
2020-09-17 11:35:00,96.39,96.39,96.34,96.34,11933.0,81.4143,81.4143,81.372,81.372,11933.0
2020-09-17 11:40:00,96.34,96.34,96.32,96.33,11745.0,81.372,81.372,81.3551,81.3636,11745.0
2020-09-17 11:45:00,96.32,96.33,96.32,96.33,4745.0,81.3551,81.3636,81.3551,81.3636,4745.0
2020-09-17 11:50:00,96.33,96.33,96.32,96.33,8911.0,81.3636,81.3636,81.3551,81.3636,8911.0
2020-09-17 11:55:00,96.33,96.33,96.3,96.32,15919.0,81.3636,81.3636,81.3383,81.3551,15919.0
2020-09-17 12:00:00,96.32,96.34,96.29,96.3,260863.0,81.3551,81.372,81.3298,81.3383,260863.0
2020-09-17 12:05:00,96.29,96.31,96.29,96.31,11339.0,81.3298,81.3467,81.3298,81.3467,11339.0
2020-09-17 12:10:00,96.31,96.31,96.29,96.29,6989.0,81.3467,81.3467,81.3298,81.3298,6989.0
2020-09-17 12:15:00,96.3,96.32,96.29,96.32,25519.0,81.3383,81.3551,81.3298,81.3551,25519.0
2020-09-17 12:20:00,96.31,96.32,96.3,96.3,15555.0,81.3467,81.3551,81.3383,81.3383,15555.0
2020-09-17 12:25:00,96.3,96.31,96.29,96.31,8542.0,81.3383,81.3467,81.3298,81.3467,8542.0
2020-09-17 12:30:00,96.3,96.32,96.3,96.32,56390.0,81.3383,81.3551,81.3383,81.3551,56390.0
2020-09-17 12:35:00,96.32,96.32,96.3,96.31,7029.0,81.3551,81.3551,81.3383,81.3467,7029.0
2020-09-17 12:40:00,96.3,96.32,96.3,96.32,34047.0,81.3383,81.3551,81.3383,81.3551,34047.0
2020-09-17 12:45:00,96.31,96.32,96.3,96.31,21541.0,81.3467,81.3551,81.3383,81.3467,21541.0
2020-09-17 12:50:00,96.31,96.32,96.3,96.31,7023.0,81.3467,81.3551,81.3383,81.3467,7023.0
2020-09-17 12:55:00,96.31,96.32,96.31,96.32,15440.0,81.3467,81.3551,81.3467,81.3551,15440.0
2020-09-17 13:00:00,96.31,96.34,96.31,96.34,26379.0,81.3467,81.372,81.3467,81.372,26379.0
2020-09-17 13:05:00,96.34,96.34,96.32,96.32,14051.0,81.372,81.372,81.3551,81.3551,14051.0
2020-09-17 13:10:00,96.33,96.33,96.32,96.33,8639.0,81.3636,81.3636,81.3551,81.3636,8639.0
2020-09-17 13:15:00,96.33,96.33,96.32,96.33,13262.0,81.3636,81.3636,81.3551,81.3636,13262.0
2020-09-17 13:20:00,96.33,96.33,96.31,96.31,15045.0,81.3636,81.3636,81.3467,81.3467,15045.0
2020-09-17 13:25:00,96.31,96.32,96.31,96.31,17992.0,81.3467,81.3551,81.3467,81.3467,17992.0
2020-09-17 13:30:00,96.31,96.32,96.31,96.31,15353.0,81.3467,81.3551,81.3467,81.3467,15353.0
2020-09-17 13:35:00,96.31,96.32,96.31,96.31,21319.0,81.3467,81.3551,81.3467,81.3467,21319.0
2020-09-17 13:40:00,96.31,96.32,96.3,96.31,38339.0,81.3467,81.3551,81.3383,81.3467,38339.0
2020-09-17 13:45:00,96.31,96.32,96.31,96.31,9568.0,81.3467,81.3551,81.3467,81.3467,9568.0
2020-09-17 13:50:00,96.32,96.34,96.32,96.34,18208.0,81.3551,81.372,81.3551,81.372,18208.0
2020-09-17 13:55:00,96.34,96.34,96.33,96.34,21787.0,81.372,81.372,81.3636,81.372,21787.0
2020-09-17 14:00:00,96.33,96.34,96.33,96.34,70872.0,81.3636,81.372,81.3636,81.372,70872.0
2020-09-17 14:05:00,96.33,96.34,96.32,96.33,26420.0,81.3636,81.372,81.3551,81.3636,26420.0
2020-09-17 14:10:00,96.33,96.33,96.32,96.32,60958.0,81.3636,81.3636,81.3551,81.3551,60958.0
2020-09-17 14:15:00,96.33,96.33,96.32,96.33,12337.0,81.3636,81.3636,81.3551,81.3636,12337.0
2020-09-17 14:20:00,96.33,96.33,96.3,96.31,45691.0,81.3636,81.3636,81.3383,81.3467,45691.0
2020-09-17 14:25:00,96.31,96.31,96.3,96.31,3089.0,81.3467,81.3467,81.3383,81.3467,3089.0
2020-09-17 14:30:00,96.31,96.31,96.3,96.31,15709.0,81.3467,81.3467,81.3383,81.3467,15709.0
2020-09-17 14:35:00,96.31,96.32,96.3,96.32,22745.0,81.3467,81.3551,81.3383,81.3551,22745.0
2020-09-17 14:40:00,96.32,96.33,96.31,96.33,30261.0,81.3551,81.3636,81.3467,81.3636,30261.0
2020-09-17 14:45:00,96.33,96.33,96.3,96.31,27013.0,81.3636,81.3636,81.3383,81.3467,27013.0
2020-09-17 14:50:00,96.31,96.31,96.3,96.31,7698.0,81.3467,81.3467,81.3383,81.3467,7698.0
2020-09-17 14:55:00,96.3,96.32,96.3,96.32,15038.0,81.3383,81.3551,81.3383,81.3551,15038.0
2020-09-17 15:00:00,96.32,96.32,96.31,96.32,10318.0,81.3551,81.3551,81.3467,81.3551,10318.0
2020-09-17 15:05:00,96.31,96.33,96.31,96.33,28652.0,81.3467,81.3636,81.3467,81.3636,28652.0
2020-09-17 15:10:00,96.33,96.34,96.33,96.34,24397.0,81.3636,81.372,81.3636,81.372,24397.0
2020-09-17 15:15:00,96.33,96.34,96.3,96.3,27213.0,81.3636,81.372,81.3383,81.3383,27213.0
2020-09-17 15:20:00,96.31,96.32,96.3,96.32,17585.0,81.3467,81.3551,81.3383,81.3551,17585.0
2020-09-17 15:25:00,96.31,96.32,96.31,96.32,25567.0,81.3467,81.3551,81.3467,81.3551,25567.0
2020-09-17 15:30:00,96.32,96.34,96.31,96.34,45281.0,81.3551,81.372,81.3467,81.372,45281.0
2020-09-17 15:35:00,96.34,96.35,96.33,96.34,78017.0,81.372,81.3805,81.3636,81.372,78017.0
2020-09-17 15:40:00,96.35,96.35,96.33,96.34,57014.0,81.3805,81.3805,81.3636,81.372,57014.0
2020-09-17 15:45:00,96.34,96.34,96.33,96.33,42627.0,81.372,81.372,81.3636,81.3636,42627.0
2020-09-17 15:50:00,96.34,96.34,96.31,96.31,66546.0,81.372,81.372,81.3467,81.3467,66546.0
2020-09-17 15:55:00,96.31,96.38,96.31,96.37,335197.0,81.3467,81.4058,81.3467,81.3974,335197.0
2020-09-18 09:30:00,96.38,96.39,96.34,96.35,457661.0,81.4058,81.4143,81.372,81.3805,457661.0
2020-09-18 09:35:00,96.35,96.37,96.32,96.32,153280.0,81.3805,81.3974,81.3551,81.3551,153280.0
2020-09-18 09:40:00,96.32,96.34,96.31,96.33,112197.0,81.3551,81.372,81.3467,81.3636,112197.0
2020-09-18 09:45:00,96.33,96.33,96.31,96.31,32188.0,81.3636,81.3636,81.3467,81.3467,32188.0
2020-09-18 09:50:00,96.31,96.33,96.31,96.33,24552.0,81.3467,81.3636,81.3467,81.3636,24552.0
2020-09-18 09:55:00,96.32,96.36,96.32,96.34,109465.0,81.3551,81.3889,81.3551,81.372,109465.0
2020-09-18 10:00:00,96.35,96.37,96.35,96.36,3828.0,81.3805,81.3974,81.3805,81.3889,3828.0
2020-09-18 10:05:00,96.36,96.37,96.35,96.36,128527.0,81.3889,81.3974,81.3805,81.3889,128527.0
2020-09-18 10:10:00,96.36,96.37,96.35,96.37,67503.0,81.3889,81.3974,81.3805,81.3974,67503.0
2020-09-18 10:15:00,96.37,96.37,96.34,96.35,26688.0,81.3974,81.3974,81.372,81.3805,26688.0
2020-09-18 10:20:00,96.36,96.36,96.34,96.34,29105.0,81.3889,81.3889,81.372,81.372,29105.0
2020-09-18 10:25:00,96.34,96.34,96.28,96.32,14399.0,81.372,81.372,81.3214,81.3551,14399.0
2020-09-18 10:30:00,96.32,96.32,96.29,96.3,30978.0,81.3551,81.3551,81.3298,81.3383,30978.0
2020-09-18 10:35:00,96.3,96.31,96.28,96.31,22159.0,81.3383,81.3467,81.3214,81.3467,22159.0
2020-09-18 10:40:00,96.3,96.33,96.29,96.33,19953.0,81.3383,81.3636,81.3298,81.3636,19953.0
2020-09-18 10:45:00,96.33,96.33,96.3,96.31,11828.0,81.3636,81.3636,81.3383,81.3467,11828.0
2020-09-18 10:50:00,96.31,96.31,96.28,96.28,9498.0,81.3467,81.3467,81.3214,81.3214,9498.0
2020-09-18 10:55:00,96.28,96.29,96.27,96.29,32060.0,81.3214,81.3298,81.3129,81.3298,32060.0
2020-09-18 11:00:00,96.29,96.31,96.28,96.31,15254.0,81.3298,81.3467,81.3214,81.3467,15254.0
2020-09-18 11:05:00,96.32,96.32,96.31,96.32,5463.0,81.3551,81.3551,81.3467,81.3551,5463.0
2020-09-18 11:10:00,96.32,96.33,96.31,96.32,14399.0,81.3551,81.3636,81.3467,81.3551,14399.0
2020-09-18 11:15:00,96.33,96.34,96.32,96.34,12589.0,81.3636,81.372,81.3551,81.372,12589.0
2020-09-18 11:20:00,96.34,96.35,96.33,96.33,26661.0,81.372,81.3805,81.3636,81.3636,26661.0
2020-09-18 11:25:00,96.34,96.34,96.31,96.32,20256.0,81.372,81.372,81.3467,81.3551,20256.0
2020-09-18 11:30:00,96.31,96.33,96.31,96.33,56379.0,81.3467,81.3636,81.3467,81.3636,56379.0
2020-09-18 11:35:00,96.33,96.33,96.31,96.31,31378.0,81.3636,81.3636,81.3467,81.3467,31378.0
2020-09-18 11:40:00,96.32,96.32,96.31,96.31,31479.0,81.3551,81.3551,81.3467,81.3467,31479.0
2020-09-18 11:45:00,96.31,96.35,96.31,96.33,68029.0,81.3467,81.3805,81.3467,81.3636,68029.0
2020-09-18 11:50:00,96.33,96.34,96.33,96.34,14326.0,81.3636,81.372,81.3636,81.372,14326.0
2020-09-18 11:55:00,96.33,96.35,96.33,96.34,14340.0,81.3636,81.3805,81.3636,81.372,14340.0
2020-09-18 12:00:00,96.34,96.34,96.33,96.33,4836.0,81.372,81.372,81.3636,81.3636,4836.0
2020-09-18 12:05:00,96.34,96.34,96.32,96.32,89307.0,81.372,81.372,81.3551,81.3551,89307.0
2020-09-18 12:10:00,96.32,96.33,96.32,96.33,11930.0,81.3551,81.3636,81.3551,81.3636,11930.0
2020-09-18 12:15:00,96.33,96.33,96.32,96.33,8239.0,81.3636,81.3636,81.3551,81.3636,8239.0
2020-09-18 12:20:00,96.32,96.33,96.31,96.32,10630.0,81.3551,81.3636,81.3467,81.3551,10630.0
2020-09-18 12:25:00,96.31,96.34,96.31,96.34,14271.0,81.3467,81.372,81.3467,81.372,14271.0
2020-09-18 12:30:00,96.34,96.34,96.3,96.31,16036.0,81.372,81.372,81.3383,81.3467,16036.0
2020-09-18 12:35:00,96.31,96.31,96.3,96.3,11647.0,81.3467,81.3467,81.3383,81.3383,11647.0
2020-09-18 12:40:00,96.31,96.32,96.3,96.31,11843.0,81.3467,81.3551,81.3383,81.3467,11843.0
2020-09-18 12:45:00,96.31,96.32,96.3,96.32,6931.0,81.3467,81.3551,81.3383,81.3551,6931.0
2020-09-18 12:50:00,96.31,96.32,96.29,96.3,10286.0,81.3467,81.3551,81.3298,81.3383,10286.0
2020-09-18 12:55:00,96.3,96.32,96.29,96.3,12249.0,81.3383,81.3551,81.3298,81.3383,12249.0
2020-09-18 13:00:00,96.31,96.31,96.29,96.3,4801.0,81.3467,81.3467,81.3298,81.3383,4801.0
2020-09-18 13:05:00,96.3,96.3,96.29,96.3,7469.0,81.3383,81.3383,81.3298,81.3383,7469.0
2020-09-18 13:10:00,96.3,96.3,96.28,96.3,24338.0,81.3383,81.3383,81.3214,81.3383,24338.0
2020-09-18 13:15:00,96.3,96.3,96.29,96.3,11022.0,81.3383,81.3383,81.3298,81.3383,11022.0
2020-09-18 13:20:00,96.3,96.3,96.28,96.28,12410.0,81.3383,81.3383,81.3214,81.3214,12410.0
2020-09-18 13:25:00,96.28,96.28,96.23,96.23,15093.0,81.3214,81.3214,81.2791,81.2791,15093.0
2020-09-18 13:30:00,96.23,96.24,96.2,96.24,68034.0,81.2791,81.2876,81.2538,81.2876,68034.0
2020-09-18 13:35:00,96.24,96.24,96.23,96.24,19999.0,81.2876,81.2876,81.2791,81.2876,19999.0
2020-09-18 13:40:00,96.24,96.25,96.24,96.25,30046.0,81.2876,81.296,81.2876,81.296,30046.0
2020-09-18 13:45:00,96.25,96.3,96.24,96.28,143673.0,81.296,81.3383,81.2876,81.3214,143673.0
2020-09-18 13:50:00,96.28,96.29,96.28,96.28,10370.0,81.3214,81.3298,81.3214,81.3214,10370.0
2020-09-18 13:55:00,96.28,96.29,96.28,96.29,6334.0,81.3214,81.3298,81.3214,81.3298,6334.0
2020-09-18 14:00:00,96.29,96.29,96.27,96.29,30302.0,81.3298,81.3298,81.3129,81.3298,30302.0
2020-09-18 14:05:00,96.29,96.29,96.28,96.29,6931.0,81.3298,81.3298,81.3214,81.3298,6931.0
2020-09-18 14:10:00,96.29,96.29,96.28,96.29,4207.0,81.3298,81.3298,81.3214,81.3298,4207.0
2020-09-18 14:15:00,96.29,96.29,96.26,96.28,15020.0,81.3298,81.3298,81.3045,81.3214,15020.0
2020-09-18 14:20:00,96.28,96.28,96.27,96.28,13425.0,81.3214,81.3214,81.3129,81.3214,13425.0
2020-09-18 14:25:00,96.28,96.28,96.27,96.28,33276.0,81.3214,81.3214,81.3129,81.3214,33276.0
2020-09-18 14:30:00,96.27,96.27,96.25,96.26,18582.0,81.3129,81.3129,81.296,81.3045,18582.0
2020-09-18 14:35:00,96.26,96.26,96.25,96.26,18003.0,81.3045,81.3045,81.296,81.3045,18003.0
2020-09-18 14:40:00,96.26,96.26,96.25,96.26,10940.0,81.3045,81.3045,81.296,81.3045,10940.0
2020-09-18 14:45:00,96.25,96.26,96.25,96.26,30818.0,81.296,81.3045,81.296,81.3045,30818.0
2020-09-18 14:50:00,96.26,96.28,96.25,96.26,101043.0,81.3045,81.3214,81.296,81.3045,101043.0
2020-09-18 14:55:00,96.27,96.28,96.25,96.27,64005.0,81.3129,81.3214,81.296,81.3129,64005.0
2020-09-18 15:00:00,96.28,96.29,96.27,96.28,58580.0,81.3214,81.3298,81.3129,81.3214,58580.0
2020-09-18 15:05:00,96.29,96.29,96.26,96.26,72893.0,81.3298,81.3298,81.3045,81.3045,72893.0
2020-09-18 15:10:00,96.27,96.29,96.26,96.26,114723.0,81.3129,81.3298,81.3045,81.3045,114723.0
2020-09-18 15:15:00,96.26,96.27,96.25,96.26,48049.0,81.3045,81.3129,81.296,81.3045,48049.0
2020-09-18 15:20:00,96.26,96.26,96.24,96.25,66578.0,81.3045,81.3045,81.2876,81.296,66578.0
2020-09-18 15:25:00,96.25,96.25,96.24,96.25,25770.0,81.296,81.296,81.2876,81.296,25770.0
2020-09-18 15:30:00,96.25,96.25,96.23,96.23,47589.0,81.296,81.296,81.2791,81.2791,47589.0
2020-09-18 15:35:00,96.23,96.25,96.23,96.25,33484.0,81.2791,81.296,81.2791,81.296,33484.0
2020-09-18 15:40:00,96.25,96.25,96.23,96.23,34654.0,81.296,81.296,81.2791,81.2791,34654.0
2020-09-18 15:45:00,96.23,96.24,96.21,96.22,55350.0,81.2791,81.2876,81.2622,81.2707,55350.0
2020-09-18 15:50:00,96.22,96.22,96.21,96.22,38517.0,81.2707,81.2707,81.2622,81.2707,38517.0
2020-09-18 15:55:00,96.22,96.25,96.21,96.25,131400.0,81.2707,81.296,81.2622,81.296,131400.0
2020-09-21 09:30:00,96.28,96.35,96.23,96.27,76492.0,81.3214,81.3805,81.2791,81.3129,76492.0
2020-09-21 09:35:00,96.28,96.29,96.23,96.27,300156.0,81.3214,81.3298,81.2791,81.3129,300156.0
2020-09-21 09:40:00,96.27,96.3,96.25,96.28,203167.0,81.3129,81.3383,81.296,81.3214,203167.0
2020-09-21 09:45:00,96.28,96.3,96.28,96.29,160657.0,81.3214,81.3383,81.3214,81.3298,160657.0
2020-09-21 09:50:00,96.3,96.3,96.28,96.28,183624.0,81.3383,81.3383,81.3214,81.3214,183624.0
2020-09-21 09:55:00,96.28,96.29,96.25,96.27,167861.0,81.3214,81.3298,81.296,81.3129,167861.0
2020-09-21 10:00:00,96.26,96.28,96.23,96.23,440468.0,81.3045,81.3214,81.2791,81.2791,440468.0
2020-09-21 10:05:00,96.23,96.27,96.23,96.25,88638.0,81.2791,81.3129,81.2791,81.296,88638.0
2020-09-21 10:10:00,96.26,96.28,96.25,96.28,195366.0,81.3045,81.3214,81.296,81.3214,195366.0
2020-09-21 10:15:00,96.27,96.28,96.24,96.25,117581.0,81.3129,81.3214,81.2876,81.296,117581.0
2020-09-21 10:20:00,96.25,96.27,96.24,96.26,344035.0,81.296,81.3129,81.2876,81.3045,344035.0
2020-09-21 10:25:00,96.27,96.27,96.25,96.25,97967.0,81.3129,81.3129,81.296,81.296,97967.0
2020-09-21 10:30:00,96.26,96.26,96.22,96.25,26758.0,81.3045,81.3045,81.2707,81.296,26758.0
2020-09-21 10:35:00,96.25,96.26,96.22,96.23,26117.0,81.296,81.3045,81.2707,81.2791,26117.0
2020-09-21 10:40:00,96.23,96.24,96.23,96.23,50224.0,81.2791,81.2876,81.2791,81.2791,50224.0
2020-09-21 10:45:00,96.23,96.24,96.2,96.22,88762.0,81.2791,81.2876,81.2538,81.2707,88762.0
2020-09-21 10:50:00,96.22,96.24,96.2,96.23,141996.0,81.2707,81.2876,81.2538,81.2791,141996.0
2020-09-21 10:55:00,96.23,96.24,96.21,96.24,132459.0,81.2791,81.2876,81.2622,81.2876,132459.0
2020-09-21 11:00:00,96.23,96.27,96.23,96.24,52263.0,81.2791,81.3129,81.2791,81.2876,52263.0
2020-09-21 11:05:00,96.23,96.26,96.22,96.23,28446.0,81.2791,81.3045,81.2707,81.2791,28446.0
2020-09-21 11:10:00,96.22,96.24,96.15,96.17,22186.0,81.2707,81.2876,81.2116,81.2285,22186.0
2020-09-21 11:15:00,96.18,96.18,96.15,96.17,14314.0,81.2369,81.2369,81.2116,81.2285,14314.0
2020-09-21 11:20:00,96.18,96.18,96.14,96.15,27157.0,81.2369,81.2369,81.2031,81.2116,27157.0
2020-09-21 11:25:00,96.15,96.16,96.13,96.16,13429.0,81.2116,81.22,81.1947,81.22,13429.0
2020-09-21 11:30:00,96.17,96.22,96.17,96.21,49186.0,81.2285,81.2707,81.2285,81.2622,49186.0
2020-09-21 11:35:00,96.22,96.24,96.2,96.22,12949.0,81.2707,81.2876,81.2538,81.2707,12949.0
2020-09-21 11:40:00,96.23,96.24,96.21,96.23,50236.0,81.2791,81.2876,81.2622,81.2791,50236.0
2020-09-21 11:45:00,96.23,96.24,96.22,96.22,29227.0,81.2791,81.2876,81.2707,81.2707,29227.0
2020-09-21 11:50:00,96.23,96.24,96.22,96.23,82238.0,81.2791,81.2876,81.2707,81.2791,82238.0
2020-09-21 11:55:00,96.23,96.25,96.23,96.25,26951.0,81.2791,81.296,81.2791,81.296,26951.0
2020-09-21 12:00:00,96.25,96.25,96.24,96.24,9191.0,81.296,81.296,81.2876,81.2876,9191.0
2020-09-21 12:05:00,96.24,96.25,96.22,96.23,49137.0,81.2876,81.296,81.2707,81.2791,49137.0
2020-09-21 12:10:00,96.22,96.23,96.2,96.22,13559.0,81.2707,81.2791,81.2538,81.2707,13559.0
2020-09-21 12:15:00,96.21,96.22,96.2,96.2,10482.0,81.2622,81.2707,81.2538,81.2538,10482.0
2020-09-21 12:20:00,96.21,96.23,96.2,96.22,8980.0,81.2622,81.2791,81.2538,81.2707,8980.0
2020-09-21 12:25:00,96.22,96.23,96.2,96.2,27738.0,81.2707,81.2791,81.2538,81.2538,27738.0
2020-09-21 12:30:00,96.2,96.22,96.2,96.22,78771.0,81.2538,81.2707,81.2538,81.2707,78771.0
2020-09-21 12:35:00,96.22,96.22,96.21,96.22,50514.0,81.2707,81.2707,81.2622,81.2707,50514.0
2020-09-21 12:40:00,96.22,96.22,96.2,96.2,24920.0,81.2707,81.2707,81.2538,81.2538,24920.0
2020-09-21 12:45:00,96.2,96.22,96.19,96.22,35281.0,81.2538,81.2707,81.2453,81.2707,35281.0
2020-09-21 12:50:00,96.22,96.22,96.19,96.2,52918.0,81.2707,81.2707,81.2453,81.2538,52918.0
2020-09-21 12:55:00,96.19,96.2,96.19,96.2,36821.0,81.2453,81.2538,81.2453,81.2538,36821.0
2020-09-21 13:00:00,96.2,96.21,96.19,96.2,33774.0,81.2538,81.2622,81.2453,81.2538,33774.0
2020-09-21 13:05:00,96.2,96.2,96.17,96.17,16896.0,81.2538,81.2538,81.2285,81.2285,16896.0
2020-09-21 13:10:00,96.18,96.2,96.17,96.19,10137.0,81.2369,81.2538,81.2285,81.2453,10137.0
2020-09-21 13:15:00,96.21,96.21,96.2,96.2,10082.0,81.2622,81.2622,81.2538,81.2538,10082.0
2020-09-21 13:20:00,96.2,96.21,96.2,96.2,7785.0,81.2538,81.2622,81.2538,81.2538,7785.0
2020-09-21 13:25:00,96.2,96.21,96.2,96.2,7372.0,81.2538,81.2622,81.2538,81.2538,7372.0
2020-09-21 13:30:00,96.2,96.21,96.2,96.2,11242.0,81.2538,81.2622,81.2538,81.2538,11242.0
2020-09-21 13:35:00,96.2,96.21,96.19,96.2,18276.0,81.2538,81.2622,81.2453,81.2538,18276.0
2020-09-21 13:40:00,96.2,96.21,96.19,96.19,17923.0,81.2538,81.2622,81.2453,81.2453,17923.0
2020-09-21 13:45:00,96.19,96.19,96.18,96.18,8499.0,81.2453,81.2453,81.2369,81.2369,8499.0
2020-09-21 13:50:00,96.19,96.2,96.18,96.2,21808.0,81.2453,81.2538,81.2369,81.2538,21808.0
2020-09-21 13:55:00,96.19,96.19,96.18,96.19,25066.0,81.2453,81.2453,81.2369,81.2453,25066.0
2020-09-21 14:00:00,96.19,96.19,96.17,96.17,9668.0,81.2453,81.2453,81.2285,81.2285,9668.0
2020-09-21 14:05:00,96.17,96.18,96.16,96.16,10463.0,81.2285,81.2369,81.22,81.22,10463.0
2020-09-21 14:10:00,96.16,96.17,96.14,96.17,20733.0,81.22,81.2285,81.2031,81.2285,20733.0
2020-09-21 14:15:00,96.17,96.18,96.16,96.17,18775.0,81.2285,81.2369,81.22,81.2285,18775.0
2020-09-21 14:20:00,96.17,96.18,96.16,96.17,18539.0,81.2285,81.2369,81.22,81.2285,18539.0
2020-09-21 14:25:00,96.17,96.18,96.16,96.16,15412.0,81.2285,81.2369,81.22,81.22,15412.0
2020-09-21 14:30:00,96.16,96.16,96.14,96.15,10371.0,81.22,81.22,81.2031,81.2116,10371.0
2020-09-21 14:35:00,96.15,96.15,96.13,96.14,9082.0,81.2116,81.2116,81.1947,81.2031,9082.0
2020-09-21 14:40:00,96.14,96.16,96.13,96.16,15527.0,81.2031,81.22,81.1947,81.22,15527.0
2020-09-21 14:45:00,96.16,96.17,96.14,96.15,18137.0,81.22,81.2285,81.2031,81.2116,18137.0
2020-09-21 14:50:00,96.15,96.16,96.14,96.16,18604.0,81.2116,81.22,81.2031,81.22,18604.0
2020-09-21 14:55:00,96.15,96.16,96.15,96.16,34959.0,81.2116,81.22,81.2116,81.22,34959.0
2020-09-21 15:00:00,96.16,96.17,96.15,96.17,105414.0,81.22,81.2285,81.2116,81.2285,105414.0
2020-09-21 15:05:00,96.16,96.17,96.16,96.17,18957.0,81.22,81.2285,81.22,81.2285,18957.0
2020-09-21 15:10:00,96.17,96.17,96.16,96.17,38774.0,81.2285,81.2285,81.22,81.2285,38774.0
2020-09-21 15:15:00,96.17,96.17,96.16,96.17,47784.0,81.2285,81.2285,81.22,81.2285,47784.0
2020-09-21 15:20:00,96.16,96.17,96.16,96.17,22058.0,81.22,81.2285,81.22,81.2285,22058.0
2020-09-21 15:25:00,96.17,96.17,96.14,96.16,58219.0,81.2285,81.2285,81.2031,81.22,58219.0
2020-09-21 15:30:00,96.17,96.18,96.12,96.13,71834.0,81.2285,81.2369,81.1862,81.1947,71834.0
2020-09-21 15:35:00,96.13,96.15,96.11,96.14,150420.0,81.1947,81.2116,81.1778,81.2031,150420.0
2020-09-21 15:40:00,96.15,96.17,96.12,96.14,34420.0,81.2116,81.2285,81.1862,81.2031,34420.0
2020-09-21 15:45:00,96.14,96.15,96.12,96.14,41473.0,81.2031,81.2116,81.1862,81.2031,41473.0
2020-09-21 15:50:00,96.13,96.17,96.13,96.17,137805.0,81.1947,81.2285,81.1947,81.2285,137805.0
2020-09-21 15:55:00,96.16,96.2,96.15,96.17,354213.0,81.22,81.2538,81.2116,81.2285,354213.0
2020-09-22 09:30:00,96.22,96.22,96.17,96.21,27143.0,81.2707,81.2707,81.2285,81.2622,27143.0
2020-09-22 09:35:00,96.21,96.22,96.2,96.21,36437.0,81.2622,81.2707,81.2538,81.2622,36437.0
2020-09-22 09:40:00,96.21,96.22,96.18,96.2,12208.0,81.2622,81.2707,81.2369,81.2538,12208.0
2020-09-22 09:45:00,96.2,96.21,96.17,96.21,2403.0,81.2538,81.2622,81.2285,81.2622,2403.0
2020-09-22 09:50:00,96.22,96.23,96.21,96.22,33474.0,81.2707,81.2791,81.2622,81.2707,33474.0
2020-09-22 09:55:00,96.21,96.24,96.21,96.24,11202.0,81.2622,81.2876,81.2622,81.2876,11202.0
2020-09-22 10:00:00,96.23,96.23,96.21,96.23,17176.0,81.2791,81.2791,81.2622,81.2791,17176.0
2020-09-22 10:05:00,96.22,96.23,96.21,96.22,16331.0,81.2707,81.2791,81.2622,81.2707,16331.0
2020-09-22 10:10:00,96.22,96.24,96.22,96.22,17153.0,81.2707,81.2876,81.2707,81.2707,17153.0
2020-09-22 10:15:00,96.23,96.23,96.2,96.2,29784.0,81.2791,81.2791,81.2538,81.2538,29784.0
2020-09-22 10:20:00,96.2,96.24,96.2,96.23,22383.0,81.2538,81.2876,81.2538,81.2791,22383.0
2020-09-22 10:25:00,96.23,96.24,96.21,96.21,16577.0,81.2791,81.2876,81.2622,81.2622,16577.0
2020-09-22 10:30:00,96.21,96.23,96.2,96.2,14222.0,81.2622,81.2791,81.2538,81.2538,14222.0
2020-09-22 10:35:00,96.21,96.21,96.19,96.19,173577.0,81.2622,81.2622,81.2453,81.2453,173577.0
2020-09-22 10:40:00,96.2,96.22,96.19,96.2,31314.0,81.2538,81.2707,81.2453,81.2538,31314.0
2020-09-22 10:45:00,96.2,96.22,96.19,96.21,174125.0,81.2538,81.2707,81.2453,81.2622,174125.0
2020-09-22 10:50:00,96.21,96.22,96.21,96.22,4384.0,81.2622,81.2707,81.2622,81.2707,4384.0
2020-09-22 10:55:00,96.22,96.22,96.2,96.21,11437.0,81.2707,81.2707,81.2538,81.2622,11437.0
2020-09-22 11:00:00,96.22,96.23,96.18,96.19,208581.0,81.2707,81.2791,81.2369,81.2453,208581.0
2020-09-22 11:05:00,96.18,96.19,96.17,96.18,13094.0,81.2369,81.2453,81.2285,81.2369,13094.0
2020-09-22 11:10:00,96.19,96.2,96.18,96.19,12931.0,81.2453,81.2538,81.2369,81.2453,12931.0
2020-09-22 11:15:00,96.19,96.21,96.18,96.2,31114.0,81.2453,81.2622,81.2369,81.2538,31114.0
2020-09-22 11:20:00,96.2,96.2,96.17,96.18,28169.0,81.2538,81.2538,81.2285,81.2369,28169.0
2020-09-22 11:25:00,96.18,96.18,96.15,96.15,30369.0,81.2369,81.2369,81.2116,81.2116,30369.0
2020-09-22 11:30:00,96.15,96.17,96.14,96.17,156210.0,81.2116,81.2285,81.2031,81.2285,156210.0
2020-09-22 11:35:00,96.17,96.18,96.16,96.18,56477.0,81.2285,81.2369,81.22,81.2369,56477.0
2020-09-22 11:40:00,96.18,96.19,96.16,96.17,126283.0,81.2369,81.2453,81.22,81.2285,126283.0
2020-09-22 11:45:00,96.17,96.2,96.16,96.19,16538.0,81.2285,81.2538,81.22,81.2453,16538.0
2020-09-22 11:50:00,96.2,96.21,96.18,96.2,17591.0,81.2538,81.2622,81.2369,81.2538,17591.0
2020-09-22 11:55:00,96.21,96.21,96.2,96.2,3659.0,81.2622,81.2622,81.2538,81.2538,3659.0
2020-09-22 12:00:00,96.19,96.2,96.18,96.2,5971.0,81.2453,81.2538,81.2369,81.2538,5971.0
2020-09-22 12:05:00,96.2,96.21,96.16,96.17,291953.0,81.2538,81.2622,81.22,81.2285,291953.0
2020-09-22 12:10:00,96.17,96.21,96.17,96.2,45400.0,81.2285,81.2622,81.2285,81.2538,45400.0
2020-09-22 12:15:00,96.19,96.21,96.18,96.2,9942.0,81.2453,81.2622,81.2369,81.2538,9942.0
2020-09-22 12:20:00,96.21,96.21,96.18,96.2,15893.0,81.2622,81.2622,81.2369,81.2538,15893.0
2020-09-22 12:25:00,96.2,96.22,96.2,96.22,8127.0,81.2538,81.2707,81.2538,81.2707,8127.0
2020-09-22 12:30:00,96.23,96.24,96.22,96.23,11503.0,81.2791,81.2876,81.2707,81.2791,11503.0
2020-09-22 12:35:00,96.23,96.24,96.2,96.2,21854.0,81.2791,81.2876,81.2538,81.2538,21854.0
2020-09-22 12:40:00,96.21,96.24,96.21,96.23,6438.0,81.2622,81.2876,81.2622,81.2791,6438.0
2020-09-22 12:45:00,96.24,96.24,96.21,96.23,45616.0,81.2876,81.2876,81.2622,81.2791,45616.0
2020-09-22 12:50:00,96.24,96.25,96.23,96.24,21010.0,81.2876,81.296,81.2791,81.2876,21010.0
2020-09-22 12:55:00,96.23,96.24,96.21,96.23,7037.0,81.2791,81.2876,81.2622,81.2791,7037.0
2020-09-22 13:00:00,96.22,96.24,96.22,96.23,29941.0,81.2707,81.2876,81.2707,81.2791,29941.0
2020-09-22 13:05:00,96.23,96.24,96.22,96.23,18304.0,81.2791,81.2876,81.2707,81.2791,18304.0
2020-09-22 13:10:00,96.23,96.25,96.23,96.25,15351.0,81.2791,81.296,81.2791,81.296,15351.0
2020-09-22 13:15:00,96.24,96.26,96.24,96.26,5080.0,81.2876,81.3045,81.2876,81.3045,5080.0
2020-09-22 13:20:00,96.25,96.25,96.24,96.25,3828.0,81.296,81.296,81.2876,81.296,3828.0
2020-09-22 13:25:00,96.25,96.26,96.24,96.26,36211.0,81.296,81.3045,81.2876,81.3045,36211.0
2020-09-22 13:30:00,96.26,96.26,96.25,96.25,16354.0,81.3045,81.3045,81.296,81.296,16354.0
2020-09-22 13:35:00,96.25,96.26,96.25,96.25,33743.0,81.296,81.3045,81.296,81.296,33743.0
2020-09-22 13:40:00,96.26,96.26,96.25,96.26,15619.0,81.3045,81.3045,81.296,81.3045,15619.0
2020-09-22 13:45:00,96.26,96.26,96.25,96.26,8704.0,81.3045,81.3045,81.296,81.3045,8704.0
2020-09-22 13:50:00,96.25,96.26,96.25,96.26,12938.0,81.296,81.3045,81.296,81.3045,12938.0
2020-09-22 13:55:00,96.26,96.26,96.23,96.24,63919.0,81.3045,81.3045,81.2791,81.2876,63919.0
2020-09-22 14:00:00,96.24,96.26,96.24,96.26,22120.0,81.2876,81.3045,81.2876,81.3045,22120.0
2020-09-22 14:05:00,96.26,96.26,96.25,96.26,19336.0,81.3045,81.3045,81.296,81.3045,19336.0
2020-09-22 14:10:00,96.26,96.26,96.25,96.25,15863.0,81.3045,81.3045,81.296,81.296,15863.0
2020-09-22 14:15:00,96.25,96.26,96.24,96.25,31652.0,81.296,81.3045,81.2876,81.296,31652.0
2020-09-22 14:20:00,96.25,96.25,96.23,96.25,56682.0,81.296,81.296,81.2791,81.296,56682.0
2020-09-22 14:25:00,96.25,96.25,96.24,96.24,41933.0,81.296,81.296,81.2876,81.2876,41933.0
2020-09-22 14:30:00,96.25,96.25,96.22,96.22,24226.0,81.296,81.296,81.2707,81.2707,24226.0
2020-09-22 14:35:00,96.22,96.25,96.22,96.25,8329.0,81.2707,81.296,81.2707,81.296,8329.0
2020-09-22 14:40:00,96.24,96.25,96.23,96.24,7666.0,81.2876,81.296,81.2791,81.2876,7666.0
2020-09-22 14:45:00,96.23,96.24,96.21,96.23,11041.0,81.2791,81.2876,81.2622,81.2791,11041.0
2020-09-22 14:50:00,96.24,96.26,96.23,96.25,17700.0,81.2876,81.3045,81.2791,81.296,17700.0
2020-09-22 14:55:00,96.24,96.25,96.24,96.25,30176.0,81.2876,81.296,81.2876,81.296,30176.0
2020-09-22 15:00:00,96.24,96.24,96.22,96.23,30709.0,81.2876,81.2876,81.2707,81.2791,30709.0
2020-09-22 15:05:00,96.22,96.25,96.22,96.23,38985.0,81.2707,81.296,81.2707,81.2791,38985.0
2020-09-22 15:10:00,96.23,96.25,96.23,96.24,9111.0,81.2791,81.296,81.2791,81.2876,9111.0
2020-09-22 15:15:00,96.23,96.24,96.23,96.23,9450.0,81.2791,81.2876,81.2791,81.2791,9450.0
2020-09-22 15:20:00,96.23,96.24,96.22,96.23,12837.0,81.2791,81.2876,81.2707,81.2791,12837.0
2020-09-22 15:25:00,96.23,96.24,96.22,96.23,17292.0,81.2791,81.2876,81.2707,81.2791,17292.0
2020-09-22 15:30:00,96.23,96.23,96.2,96.21,25043.0,81.2791,81.2791,81.2538,81.2622,25043.0
2020-09-22 15:35:00,96.2,96.21,96.19,96.19,30671.0,81.2538,81.2622,81.2453,81.2453,30671.0
2020-09-22 15:40:00,96.2,96.2,96.19,96.19,26408.0,81.2538,81.2538,81.2453,81.2453,26408.0
2020-09-22 15:45:00,96.19,96.2,96.18,96.2,115073.0,81.2453,81.2538,81.2369,81.2538,115073.0
2020-09-22 15:50:00,96.2,96.23,96.19,96.23,79384.0,81.2538,81.2791,81.2453,81.2791,79384.0
2020-09-22 15:55:00,96.23,96.23,96.21,96.23,164166.0,81.2791,81.2791,81.2622,81.2791,164166.0
2020-09-23 09:30:00,96.14,96.19,96.14,96.18,43446.0,81.2031,81.2453,81.2031,81.2369,43446.0
2020-09-23 09:35:00,96.19,96.19,96.16,96.16,37056.0,81.2453,81.2453,81.22,81.22,37056.0
2020-09-23 09:40:00,96.16,96.17,96.14,96.15,38296.0,81.22,81.2285,81.2031,81.2116,38296.0
2020-09-23 09:45:00,96.15,96.16,96.11,96.12,31433.0,81.2116,81.22,81.1778,81.1862,31433.0
2020-09-23 09:50:00,96.12,96.12,96.1,96.11,16790.0,81.1862,81.1862,81.1693,81.1778,16790.0
2020-09-23 09:55:00,96.12,96.12,96.09,96.11,11464.0,81.1862,81.1862,81.1609,81.1778,11464.0
2020-09-23 10:00:00,96.11,96.12,96.09,96.1,29035.0,81.1778,81.1862,81.1609,81.1693,29035.0
2020-09-23 10:05:00,96.1,96.12,96.1,96.11,72482.0,81.1693,81.1862,81.1693,81.1778,72482.0
2020-09-23 10:10:00,96.11,96.11,96.09,96.1,48652.0,81.1778,81.1778,81.1609,81.1693,48652.0
2020-09-23 10:15:00,96.11,96.11,96.08,96.08,21899.0,81.1778,81.1778,81.1524,81.1524,21899.0
2020-09-23 10:20:00,96.09,96.09,96.07,96.08,19440.0,81.1609,81.1609,81.144,81.1524,19440.0
2020-09-23 10:25:00,96.08,96.08,96.04,96.06,183841.0,81.1524,81.1524,81.1186,81.1355,183841.0
2020-09-23 10:30:00,96.06,96.07,96.05,96.06,114325.0,81.1355,81.144,81.1271,81.1355,114325.0
2020-09-23 10:35:00,96.06,96.07,96.04,96.04,135680.0,81.1355,81.144,81.1186,81.1186,135680.0
2020-09-23 10:40:00,96.05,96.06,96.04,96.05,8233.0,81.1271,81.1355,81.1186,81.1271,8233.0
2020-09-23 10:45:00,96.06,96.08,96.05,96.07,10467.0,81.1355,81.1524,81.1271,81.144,10467.0
2020-09-23 10:50:00,96.07,96.07,96.06,96.06,10869.0,81.144,81.144,81.1355,81.1355,10869.0
2020-09-23 10:55:00,96.06,96.06,96.04,96.05,46847.0,81.1355,81.1355,81.1186,81.1271,46847.0
2020-09-23 11:00:00,96.05,96.05,96.03,96.05,28341.0,81.1271,81.1271,81.1102,81.1271,28341.0
2020-09-23 11:05:00,96.05,96.06,96.04,96.06,50667.0,81.1271,81.1355,81.1186,81.1355,50667.0
2020-09-23 11:10:00,96.05,96.06,96.03,96.04,25834.0,81.1271,81.1355,81.1102,81.1186,25834.0
2020-09-23 11:15:00,96.03,96.05,96.03,96.05,28329.0,81.1102,81.1271,81.1102,81.1271,28329.0
2020-09-23 11:20:00,96.05,96.05,96.04,96.05,11831.0,81.1271,81.1271,81.1186,81.1271,11831.0
2020-09-23 11:25:00,96.05,96.05,96.04,96.05,18066.0,81.1271,81.1271,81.1186,81.1271,18066.0
2020-09-23 11:30:00,96.05,96.05,96.04,96.05,13012.0,81.1271,81.1271,81.1186,81.1271,13012.0
2020-09-23 11:35:00,96.04,96.05,96.04,96.05,91766.0,81.1186,81.1271,81.1186,81.1271,91766.0
2020-09-23 11:40:00,96.05,96.05,96.04,96.05,18026.0,81.1271,81.1271,81.1186,81.1271,18026.0
2020-09-23 11:45:00,96.05,96.05,96.04,96.05,30931.0,81.1271,81.1271,81.1186,81.1271,30931.0
2020-09-23 11:50:00,96.04,96.05,95.98,96.0,221192.0,81.1186,81.1271,81.068,81.0849,221192.0
2020-09-23 11:55:00,96.0,96.01,96.0,96.01,16033.0,81.0849,81.0933,81.0849,81.0933,16033.0
2020-09-23 12:00:00,96.01,96.02,95.98,96.01,48447.0,81.0933,81.1018,81.068,81.0933,48447.0
2020-09-23 12:05:00,96.01,96.01,95.98,95.99,29415.0,81.0933,81.0933,81.068,81.0764,29415.0
2020-09-23 12:10:00,96.0,96.01,95.99,96.0,13332.0,81.0849,81.0933,81.0764,81.0849,13332.0
2020-09-23 12:15:00,96.01,96.01,95.99,95.99,5936.0,81.0933,81.0933,81.0764,81.0764,5936.0
2020-09-23 12:20:00,95.98,95.99,95.98,95.99,8090.0,81.068,81.0764,81.068,81.0764,8090.0
2020-09-23 12:25:00,95.98,96.0,95.98,96.0,14650.0,81.068,81.0849,81.068,81.0849,14650.0
2020-09-23 12:30:00,95.99,96.0,95.98,95.99,14387.0,81.0764,81.0849,81.068,81.0764,14387.0
2020-09-23 12:35:00,95.99,95.99,95.98,95.98,4001.0,81.0764,81.0764,81.068,81.068,4001.0
2020-09-23 12:40:00,95.99,96.0,95.98,95.99,77317.0,81.0764,81.0849,81.068,81.0764,77317.0
2020-09-23 12:45:00,95.98,95.99,95.98,95.98,30122.0,81.068,81.0764,81.068,81.068,30122.0
2020-09-23 12:50:00,95.98,95.99,95.98,95.99,2381.0,81.068,81.0764,81.068,81.0764,2381.0
2020-09-23 12:55:00,95.98,95.99,95.98,95.98,8669.0,81.068,81.0764,81.068,81.068,8669.0
2020-09-23 13:00:00,95.98,95.99,95.98,95.99,30935.0,81.068,81.0764,81.068,81.0764,30935.0
2020-09-23 13:05:00,95.98,95.99,95.98,95.98,2687.0,81.068,81.0764,81.068,81.068,2687.0
2020-09-23 13:10:00,95.99,95.99,95.98,95.98,8380.0,81.0764,81.0764,81.068,81.068,8380.0
2020-09-23 13:15:00,95.99,95.99,95.98,95.99,4486.0,81.0764,81.0764,81.068,81.0764,4486.0
2020-09-23 13:20:00,95.98,95.99,95.98,95.98,11050.0,81.068,81.0764,81.068,81.068,11050.0
2020-09-23 13:25:00,95.98,95.99,95.98,95.98,4756.0,81.068,81.0764,81.068,81.068,4756.0
2020-09-23 13:30:00,95.98,95.99,95.95,95.95,28622.0,81.068,81.0764,81.0426,81.0426,28622.0
2020-09-23 13:35:00,95.95,95.97,95.95,95.97,5887.0,81.0426,81.0595,81.0426,81.0595,5887.0
2020-09-23 13:40:00,95.97,95.97,95.94,95.95,11867.0,81.0595,81.0595,81.0342,81.0426,11867.0
2020-09-23 13:45:00,95.95,95.96,95.94,95.95,10729.0,81.0426,81.0511,81.0342,81.0426,10729.0
2020-09-23 13:50:00,95.95,95.97,95.95,95.97,10398.0,81.0426,81.0595,81.0426,81.0595,10398.0
2020-09-23 13:55:00,95.97,95.97,95.96,95.97,12673.0,81.0595,81.0595,81.0511,81.0595,12673.0
2020-09-23 14:00:00,95.97,95.97,95.95,95.96,118233.0,81.0595,81.0595,81.0426,81.0511,118233.0
2020-09-23 14:05:00,95.95,95.96,95.92,95.93,41779.0,81.0426,81.0511,81.0173,81.0257,41779.0
2020-09-23 14:10:00,95.92,95.94,95.92,95.94,7474.0,81.0173,81.0342,81.0173,81.0342,7474.0
2020-09-23 14:15:00,95.94,95.94,95.89,95.89,46732.0,81.0342,81.0342,80.992,80.992,46732.0
2020-09-23 14:20:00,95.9,95.92,95.89,95.9,248948.0,81.0004,81.0173,80.992,81.0004,248948.0
2020-09-23 14:25:00,95.89,95.91,95.88,95.9,237228.0,80.992,81.0088,80.9835,81.0004,237228.0
2020-09-23 14:30:00,95.9,95.91,95.88,95.91,21925.0,81.0004,81.0088,80.9835,81.0088,21925.0
2020-09-23 14:35:00,95.91,95.92,95.89,95.92,9489.0,81.0088,81.0173,80.992,81.0173,9489.0
2020-09-23 14:40:00,95.92,95.93,95.91,95.93,8352.0,81.0173,81.0257,81.0088,81.0257,8352.0
2020-09-23 14:45:00,95.93,95.93,95.9,95.91,18072.0,81.0257,81.0257,81.0004,81.0088,18072.0
2020-09-23 14:50:00,95.9,95.91,95.87,95.88,14290.0,81.0004,81.0088,80.9751,80.9835,14290.0
2020-09-23 14:55:00,95.88,95.88,95.87,95.88,31883.0,80.9835,80.9835,80.9751,80.9835,31883.0
2020-09-23 15:00:00,95.88,95.88,95.83,95.84,130336.0,80.9835,80.9835,80.9413,80.9497,130336.0
2020-09-23 15:05:00,95.84,95.84,95.77,95.83,236267.0,80.9497,80.9497,80.8906,80.9413,236267.0
2020-09-23 15:10:00,95.84,95.88,95.83,95.87,106690.0,80.9497,80.9835,80.9413,80.9751,106690.0
2020-09-23 15:15:00,95.87,95.88,95.86,95.88,23121.0,80.9751,80.9835,80.9666,80.9835,23121.0
2020-09-23 15:20:00,95.88,95.89,95.86,95.87,78646.0,80.9835,80.992,80.9666,80.9751,78646.0
2020-09-23 15:25:00,95.87,95.87,95.84,95.84,47268.0,80.9751,80.9751,80.9497,80.9497,47268.0
2020-09-23 15:30:00,95.84,95.86,95.83,95.84,153740.0,80.9497,80.9666,80.9413,80.9497,153740.0
2020-09-23 15:35:00,95.83,95.84,95.8,95.84,184658.0,80.9413,80.9497,80.9159,80.9497,184658.0
2020-09-23 15:40:00,95.83,95.87,95.8,95.81,336411.0,80.9413,80.9751,80.9159,80.9244,336411.0
2020-09-23 15:45:00,95.81,95.84,95.81,95.83,116075.0,80.9244,80.9497,80.9244,80.9413,116075.0
2020-09-23 15:50:00,95.83,95.84,95.81,95.83,89210.0,80.9413,80.9497,80.9244,80.9413,89210.0
2020-09-23 15:55:00,95.84,95.84,95.71,95.71,545007.0,80.9497,80.9497,80.8399,80.8399,545007.0
2020-09-24 09:30:00,95.62,95.69,95.51,95.52,67396.0,80.7639,80.823,80.671,80.6794,67396.0
2020-09-24 09:35:00,95.53,95.55,95.5,95.53,170370.0,80.6879,80.7048,80.6625,80.6879,170370.0
2020-09-24 09:40:00,95.54,95.54,95.49,95.53,126818.0,80.6963,80.6963,80.6541,80.6879,126818.0
2020-09-24 09:45:00,95.53,95.57,95.52,95.57,79336.0,80.6879,80.7217,80.6794,80.7217,79336.0
2020-09-24 09:50:00,95.58,95.6,95.57,95.59,78221.0,80.7301,80.747,80.7217,80.7386,78221.0
2020-09-24 09:55:00,95.59,95.64,95.58,95.64,275747.0,80.7386,80.7808,80.7301,80.7808,275747.0
2020-09-24 10:00:00,95.63,95.71,95.62,95.66,511068.0,80.7723,80.8399,80.7639,80.7977,511068.0
2020-09-24 10:05:00,95.67,95.72,95.67,95.7,154773.0,80.8061,80.8484,80.8061,80.8315,154773.0
2020-09-24 10:10:00,95.69,95.71,95.66,95.7,71135.0,80.823,80.8399,80.7977,80.8315,71135.0
2020-09-24 10:15:00,95.7,95.74,95.69,95.7,90341.0,80.8315,80.8653,80.823,80.8315,90341.0
2020-09-24 10:20:00,95.7,95.71,95.67,95.67,132309.0,80.8315,80.8399,80.8061,80.8061,132309.0
2020-09-24 10:25:00,95.67,95.68,95.66,95.67,115328.0,80.8061,80.8146,80.7977,80.8061,115328.0
2020-09-24 10:30:00,95.67,95.67,95.63,95.65,71134.0,80.8061,80.8061,80.7723,80.7892,71134.0
2020-09-24 10:35:00,95.65,95.66,95.63,95.65,56300.0,80.7892,80.7977,80.7723,80.7892,56300.0
2020-09-24 10:40:00,95.65,95.67,95.64,95.67,102774.0,80.7892,80.8061,80.7808,80.8061,102774.0
2020-09-24 10:45:00,95.66,95.69,95.66,95.69,88853.0,80.7977,80.823,80.7977,80.823,88853.0
2020-09-24 10:50:00,95.69,95.7,95.66,95.67,46453.0,80.823,80.8315,80.7977,80.8061,46453.0
2020-09-24 10:55:00,95.67,95.67,95.65,95.66,95175.0,80.8061,80.8061,80.7892,80.7977,95175.0
2020-09-24 11:00:00,95.66,95.67,95.65,95.67,20006.0,80.7977,80.8061,80.7892,80.8061,20006.0
2020-09-24 11:05:00,95.68,95.68,95.66,95.68,115618.0,80.8146,80.8146,80.7977,80.8146,115618.0
2020-09-24 11:10:00,95.68,95.68,95.66,95.67,34275.0,80.8146,80.8146,80.7977,80.8061,34275.0
2020-09-24 11:15:00,95.67,95.67,95.65,95.67,43485.0,80.8061,80.8061,80.7892,80.8061,43485.0
2020-09-24 11:20:00,95.67,95.71,95.66,95.7,195834.0,80.8061,80.8399,80.7977,80.8315,195834.0
2020-09-24 11:25:00,95.7,95.72,95.7,95.71,88000.0,80.8315,80.8484,80.8315,80.8399,88000.0
2020-09-24 11:30:00,95.71,95.71,95.66,95.7,64187.0,80.8399,80.8399,80.7977,80.8315,64187.0
2020-09-24 11:35:00,95.69,95.69,95.67,95.69,39363.0,80.823,80.823,80.8061,80.823,39363.0
2020-09-24 11:40:00,95.69,95.7,95.67,95.68,21389.0,80.823,80.8315,80.8061,80.8146,21389.0
2020-09-24 11:45:00,95.68,95.68,95.64,95.65,16341.0,80.8146,80.8146,80.7808,80.7892,16341.0
2020-09-24 11:50:00,95.65,95.65,95.64,95.65,21204.0,80.7892,80.7892,80.7808,80.7892,21204.0
2020-09-24 11:55:00,95.65,95.67,95.64,95.67,25135.0,80.7892,80.8061,80.7808,80.8061,25135.0
2020-09-24 12:00:00,95.66,95.68,95.64,95.67,33364.0,80.7977,80.8146,80.7808,80.8061,33364.0
2020-09-24 12:05:00,95.67,95.68,95.66,95.68,35193.0,80.8061,80.8146,80.7977,80.8146,35193.0
2020-09-24 12:10:00,95.68,95.68,95.65,95.66,34618.0,80.8146,80.8146,80.7892,80.7977,34618.0
2020-09-24 12:15:00,95.66,95.7,95.65,95.69,56866.0,80.7977,80.8315,80.7892,80.823,56866.0
2020-09-24 12:20:00,95.69,95.7,95.68,95.68,43724.0,80.823,80.8315,80.8146,80.8146,43724.0
2020-09-24 12:25:00,95.68,95.68,95.67,95.68,14601.0,80.8146,80.8146,80.8061,80.8146,14601.0
2020-09-24 12:30:00,95.67,95.68,95.65,95.67,57439.0,80.8061,80.8146,80.7892,80.8061,57439.0
2020-09-24 12:35:00,95.67,95.69,95.64,95.65,57172.0,80.8061,80.823,80.7808,80.7892,57172.0
2020-09-24 12:40:00,95.65,95.66,95.64,95.65,32745.0,80.7892,80.7977,80.7808,80.7892,32745.0
2020-09-24 12:45:00,95.65,95.66,95.64,95.65,17186.0,80.7892,80.7977,80.7808,80.7892,17186.0
2020-09-24 12:50:00,95.66,95.68,95.65,95.66,93158.0,80.7977,80.8146,80.7892,80.7977,93158.0
2020-09-24 12:55:00,95.66,95.69,95.65,95.68,63947.0,80.7977,80.823,80.7892,80.8146,63947.0
2020-09-24 13:00:00,95.69,95.72,95.68,95.71,214690.0,80.823,80.8484,80.8146,80.8399,214690.0
2020-09-24 13:05:00,95.72,95.73,95.71,95.72,53688.0,80.8484,80.8568,80.8399,80.8484,53688.0
2020-09-24 13:10:00,95.73,95.75,95.71,95.74,101041.0,80.8568,80.8737,80.8399,80.8653,101041.0
2020-09-24 13:15:00,95.74,95.74,95.7,95.71,48570.0,80.8653,80.8653,80.8315,80.8399,48570.0
2020-09-24 13:20:00,95.7,95.73,95.7,95.72,47061.0,80.8315,80.8568,80.8315,80.8484,47061.0
2020-09-24 13:25:00,95.71,95.72,95.69,95.7,23091.0,80.8399,80.8484,80.823,80.8315,23091.0
2020-09-24 13:30:00,95.71,95.75,95.7,95.74,15144.0,80.8399,80.8737,80.8315,80.8653,15144.0
2020-09-24 13:35:00,95.74,95.74,95.72,95.72,17028.0,80.8653,80.8653,80.8484,80.8484,17028.0
2020-09-24 13:40:00,95.73,95.73,95.72,95.73,19905.0,80.8568,80.8568,80.8484,80.8568,19905.0
2020-09-24 13:45:00,95.73,95.75,95.72,95.75,28553.0,80.8568,80.8737,80.8484,80.8737,28553.0
2020-09-24 13:50:00,95.75,95.76,95.7,95.7,42507.0,80.8737,80.8822,80.8315,80.8315,42507.0
2020-09-24 13:55:00,95.7,95.71,95.69,95.7,17465.0,80.8315,80.8399,80.823,80.8315,17465.0
2020-09-24 14:00:00,95.7,95.72,95.67,95.72,31819.0,80.8315,80.8484,80.8061,80.8484,31819.0
2020-09-24 14:05:00,95.72,95.73,95.69,95.72,27370.0,80.8484,80.8568,80.823,80.8484,27370.0
2020-09-24 14:10:00,95.72,95.72,95.69,95.7,17474.0,80.8484,80.8484,80.823,80.8315,17474.0
2020-09-24 14:15:00,95.7,95.71,95.68,95.69,50033.0,80.8315,80.8399,80.8146,80.823,50033.0
2020-09-24 14:20:00,95.69,95.69,95.64,95.64,42874.0,80.823,80.823,80.7808,80.7808,42874.0
2020-09-24 14:25:00,95.65,95.66,95.64,95.66,37838.0,80.7892,80.7977,80.7808,80.7977,37838.0
2020-09-24 14:30:00,95.66,95.66,95.62,95.63,27974.0,80.7977,80.7977,80.7639,80.7723,27974.0
2020-09-24 14:35:00,95.63,95.63,95.6,95.61,44703.0,80.7723,80.7723,80.747,80.7555,44703.0
2020-09-24 14:40:00,95.6,95.61,95.6,95.61,15693.0,80.747,80.7555,80.747,80.7555,15693.0
2020-09-24 14:45:00,95.61,95.61,95.6,95.61,38679.0,80.7555,80.7555,80.747,80.7555,38679.0
2020-09-24 14:50:00,95.61,95.61,95.59,95.61,141063.0,80.7555,80.7555,80.7386,80.7555,141063.0
2020-09-24 14:55:00,95.61,95.63,95.6,95.62,51874.0,80.7555,80.7723,80.747,80.7639,51874.0
2020-09-24 15:00:00,95.62,95.62,95.57,95.59,15997.0,80.7639,80.7639,80.7217,80.7386,15997.0
2020-09-24 15:05:00,95.59,95.59,95.56,95.56,127639.0,80.7386,80.7386,80.7132,80.7132,127639.0
2020-09-24 15:10:00,95.56,95.57,95.56,95.57,37032.0,80.7132,80.7217,80.7132,80.7217,37032.0
2020-09-24 15:15:00,95.56,95.57,95.54,95.55,27515.0,80.7132,80.7217,80.6963,80.7048,27515.0
2020-09-24 15:20:00,95.55,95.55,95.51,95.52,100026.0,80.7048,80.7048,80.671,80.6794,100026.0
2020-09-24 15:25:00,95.52,95.52,95.48,95.49,19037.0,80.6794,80.6794,80.6457,80.6541,19037.0
2020-09-24 15:30:00,95.49,95.5,95.47,95.48,35576.0,80.6541,80.6625,80.6372,80.6457,35576.0
2020-09-24 15:35:00,95.48,95.51,95.46,95.51,34409.0,80.6457,80.671,80.6288,80.671,34409.0
2020-09-24 15:40:00,95.51,95.53,95.5,95.52,68592.0,80.671,80.6879,80.6625,80.6794,68592.0
2020-09-24 15:45:00,95.53,95.55,95.51,95.53,57329.0,80.6879,80.7048,80.671,80.6879,57329.0
2020-09-24 15:50:00,95.53,95.54,95.5,95.53,47338.0,80.6879,80.6963,80.6625,80.6879,47338.0
2020-09-24 15:55:00,95.53,95.59,95.51,95.59,170084.0,80.6879,80.7386,80.671,80.7386,170084.0
2020-09-25 09:30:00,95.51,95.56,95.5,95.54,31854.0,80.671,80.7132,80.6625,80.6963,31854.0
2020-09-25 09:35:00,95.55,95.6,95.55,95.56,115384.0,80.7048,80.747,80.7048,80.7132,115384.0
2020-09-25 09:40:00,95.56,95.58,95.55,95.58,137421.0,80.7132,80.7301,80.7048,80.7301,137421.0
2020-09-25 09:45:00,95.58,95.59,95.54,95.55,200567.0,80.7301,80.7386,80.6963,80.7048,200567.0
2020-09-25 09:50:00,95.55,95.55,95.53,95.54,38702.0,80.7048,80.7048,80.6879,80.6963,38702.0
2020-09-25 09:55:00,95.54,95.56,95.53,95.55,61962.0,80.6963,80.7132,80.6879,80.7048,61962.0
2020-09-25 10:00:00,95.56,95.56,95.54,95.56,78495.0,80.7132,80.7132,80.6963,80.7132,78495.0
2020-09-25 10:05:00,95.56,95.59,95.55,95.57,80217.0,80.7132,80.7386,80.7048,80.7217,80217.0
2020-09-25 10:10:00,95.57,95.58,95.55,95.55,25996.0,80.7217,80.7301,80.7048,80.7048,25996.0
2020-09-25 10:15:00,95.55,95.61,95.54,95.6,46267.0,80.7048,80.7555,80.6963,80.747,46267.0
2020-09-25 10:20:00,95.6,95.63,95.59,95.61,82410.0,80.747,80.7723,80.7386,80.7555,82410.0
2020-09-25 10:25:00,95.61,95.61,95.57,95.57,64661.0,80.7555,80.7555,80.7217,80.7217,64661.0
2020-09-25 10:30:00,95.58,95.59,95.53,95.54,83767.0,80.7301,80.7386,80.6879,80.6963,83767.0
2020-09-25 10:35:00,95.56,95.57,95.53,95.57,77427.0,80.7132,80.7217,80.6879,80.7217,77427.0
2020-09-25 10:40:00,95.56,95.58,95.54,95.55,121836.0,80.7132,80.7301,80.6963,80.7048,121836.0
2020-09-25 10:45:00,95.55,95.57,95.54,95.56,101297.0,80.7048,80.7217,80.6963,80.7132,101297.0
2020-09-25 10:50:00,95.56,95.56,95.53,95.55,126439.0,80.7132,80.7132,80.6879,80.7048,126439.0
2020-09-25 10:55:00,95.55,95.56,95.54,95.56,101121.0,80.7048,80.7132,80.6963,80.7132,101121.0
2020-09-25 11:00:00,95.55,95.58,95.55,95.57,87010.0,80.7048,80.7301,80.7048,80.7217,87010.0
2020-09-25 11:05:00,95.56,95.58,95.54,95.55,88637.0,80.7132,80.7301,80.6963,80.7048,88637.0
2020-09-25 11:10:00,95.55,95.57,95.55,95.55,135287.0,80.7048,80.7217,80.7048,80.7048,135287.0
2020-09-25 11:15:00,95.56,95.6,95.55,95.59,118059.0,80.7132,80.747,80.7048,80.7386,118059.0
2020-09-25 11:20:00,95.59,95.62,95.57,95.58,66650.0,80.7386,80.7639,80.7217,80.7301,66650.0
2020-09-25 11:25:00,95.57,95.59,95.56,95.58,23463.0,80.7217,80.7386,80.7132,80.7301,23463.0
2020-09-25 11:30:00,95.58,95.58,95.56,95.58,19456.0,80.7301,80.7301,80.7132,80.7301,19456.0
2020-09-25 11:35:00,95.58,95.59,95.56,95.56,29743.0,80.7301,80.7386,80.7132,80.7132,29743.0
2020-09-25 11:40:00,95.56,95.59,95.56,95.56,17974.0,80.7132,80.7386,80.7132,80.7132,17974.0
2020-09-25 11:45:00,95.56,95.57,95.55,95.57,24804.0,80.7132,80.7217,80.7048,80.7217,24804.0
2020-09-25 11:50:00,95.57,95.57,95.56,95.56,18052.0,80.7217,80.7217,80.7132,80.7132,18052.0
2020-09-25 11:55:00,95.57,95.58,95.56,95.57,25382.0,80.7217,80.7301,80.7132,80.7217,25382.0
2020-09-25 12:00:00,95.58,95.58,95.57,95.58,19417.0,80.7301,80.7301,80.7217,80.7301,19417.0
2020-09-25 12:05:00,95.57,95.58,95.57,95.58,51905.0,80.7217,80.7301,80.7217,80.7301,51905.0
2020-09-25 12:10:00,95.58,95.58,95.56,95.57,154953.0,80.7301,80.7301,80.7132,80.7217,154953.0
2020-09-25 12:15:00,95.57,95.57,95.56,95.57,115737.0,80.7217,80.7217,80.7132,80.7217,115737.0
2020-09-25 12:20:00,95.57,95.57,95.53,95.53,123282.0,80.7217,80.7217,80.6879,80.6879,123282.0
2020-09-25 12:25:00,95.54,95.55,95.53,95.55,30159.0,80.6963,80.7048,80.6879,80.7048,30159.0
2020-09-25 12:30:00,95.54,95.54,95.52,95.52,44869.0,80.6963,80.6963,80.6794,80.6794,44869.0
2020-09-25 12:35:00,95.53,95.55,95.52,95.54,81033.0,80.6879,80.7048,80.6794,80.6963,81033.0
2020-09-25 12:40:00,95.54,95.56,95.54,95.56,133143.0,80.6963,80.7132,80.6963,80.7132,133143.0
2020-09-25 12:45:00,95.56,95.56,95.54,95.54,46266.0,80.7132,80.7132,80.6963,80.6963,46266.0
2020-09-25 12:50:00,95.55,95.55,95.53,95.54,107871.0,80.7048,80.7048,80.6879,80.6963,107871.0
2020-09-25 12:55:00,95.55,95.55,95.54,95.55,9155.0,80.7048,80.7048,80.6963,80.7048,9155.0
2020-09-25 13:00:00,95.55,95.56,95.54,95.56,13556.0,80.7048,80.7132,80.6963,80.7132,13556.0
2020-09-25 13:05:00,95.56,95.56,95.55,95.56,2180.0,80.7132,80.7132,80.7048,80.7132,2180.0
2020-09-25 13:10:00,95.56,95.56,95.55,95.55,13217.0,80.7132,80.7132,80.7048,80.7048,13217.0
2020-09-25 13:15:00,95.56,95.56,95.55,95.56,4826.0,80.7132,80.7132,80.7048,80.7132,4826.0
2020-09-25 13:20:00,95.56,95.56,95.54,95.55,176597.0,80.7132,80.7132,80.6963,80.7048,176597.0
2020-09-25 13:25:00,95.54,95.55,95.54,95.55,23390.0,80.6963,80.7048,80.6963,80.7048,23390.0
2020-09-25 13:30:00,95.56,95.57,95.56,95.56,3134.0,80.7132,80.7217,80.7132,80.7132,3134.0
2020-09-25 13:35:00,95.56,95.56,95.55,95.55,20725.0,80.7132,80.7132,80.7048,80.7048,20725.0
2020-09-25 13:40:00,95.56,95.57,95.55,95.56,7960.0,80.7132,80.7217,80.7048,80.7132,7960.0
2020-09-25 13:45:00,95.56,95.58,95.56,95.57,12288.0,80.7132,80.7301,80.7132,80.7217,12288.0
2020-09-25 13:50:00,95.57,95.58,95.56,95.57,11263.0,80.7217,80.7301,80.7132,80.7217,11263.0
2020-09-25 13:55:00,95.58,95.58,95.56,95.56,34887.0,80.7301,80.7301,80.7132,80.7132,34887.0
2020-09-25 14:00:00,95.57,95.57,95.56,95.56,4567.0,80.7217,80.7217,80.7132,80.7132,4567.0
2020-09-25 14:05:00,95.57,95.57,95.56,95.56,11481.0,80.7217,80.7217,80.7132,80.7132,11481.0
2020-09-25 14:10:00,95.57,95.59,95.56,95.56,21953.0,80.7217,80.7386,80.7132,80.7132,21953.0
2020-09-25 14:15:00,95.57,95.59,95.57,95.58,23906.0,80.7217,80.7386,80.7217,80.7301,23906.0
2020-09-25 14:20:00,95.58,95.58,95.56,95.58,13434.0,80.7301,80.7301,80.7132,80.7301,13434.0
2020-09-25 14:25:00,95.58,95.58,95.57,95.58,34168.0,80.7301,80.7301,80.7217,80.7301,34168.0
2020-09-25 14:30:00,95.58,95.59,95.57,95.59,16480.0,80.7301,80.7386,80.7217,80.7386,16480.0
2020-09-25 14:35:00,95.59,95.6,95.58,95.59,11079.0,80.7386,80.747,80.7301,80.7386,11079.0
2020-09-25 14:40:00,95.6,95.6,95.58,95.59,11250.0,80.747,80.747,80.7301,80.7386,11250.0
2020-09-25 14:45:00,95.59,95.59,95.57,95.57,36886.0,80.7386,80.7386,80.7217,80.7217,36886.0
2020-09-25 14:50:00,95.58,95.58,95.56,95.57,46924.0,80.7301,80.7301,80.7132,80.7217,46924.0
2020-09-25 14:55:00,95.58,95.59,95.57,95.58,7065.0,80.7301,80.7386,80.7217,80.7301,7065.0
2020-09-25 15:00:00,95.59,95.61,95.58,95.6,21525.0,80.7386,80.7555,80.7301,80.747,21525.0
2020-09-25 15:05:00,95.61,95.63,95.6,95.63,145627.0,80.7555,80.7723,80.747,80.7723,145627.0
2020-09-25 15:10:00,95.62,95.63,95.61,95.63,26483.0,80.7639,80.7723,80.7555,80.7723,26483.0
2020-09-25 15:15:00,95.62,95.65,95.62,95.62,96751.0,80.7639,80.7892,80.7639,80.7639,96751.0
2020-09-25 15:20:00,95.63,95.63,95.62,95.62,18617.0,80.7723,80.7723,80.7639,80.7639,18617.0
2020-09-25 15:25:00,95.63,95.63,95.61,95.63,22187.0,80.7723,80.7723,80.7555,80.7723,22187.0
2020-09-25 15:30:00,95.63,95.64,95.62,95.64,43380.0,80.7723,80.7808,80.7639,80.7808,43380.0
2020-09-25 15:35:00,95.64,95.65,95.61,95.62,25867.0,80.7808,80.7892,80.7555,80.7639,25867.0
2020-09-25 15:40:00,95.63,95.63,95.62,95.63,38483.0,80.7723,80.7723,80.7639,80.7723,38483.0
2020-09-25 15:45:00,95.63,95.64,95.62,95.64,100499.0,80.7723,80.7808,80.7639,80.7808,100499.0
2020-09-25 15:50:00,95.64,95.65,95.63,95.64,24705.0,80.7808,80.7892,80.7723,80.7808,24705.0
2020-09-25 15:55:00,95.64,95.64,95.58,95.59,68699.0,80.7808,80.7808,80.7301,80.7386,68699.0
2020-09-28 09:30:00,95.64,95.68,95.6,95.66,54173.0,80.7808,80.8146,80.747,80.7977,54173.0
2020-09-28 09:35:00,95.66,95.68,95.65,95.68,9818.0,80.7977,80.8146,80.7892,80.8146,9818.0
2020-09-28 09:40:00,95.68,95.69,95.67,95.69,36223.0,80.8146,80.823,80.8061,80.823,36223.0
2020-09-28 09:45:00,95.69,95.73,95.69,95.72,18223.0,80.823,80.8568,80.823,80.8484,18223.0
2020-09-28 09:50:00,95.72,95.73,95.7,95.71,13844.0,80.8484,80.8568,80.8315,80.8399,13844.0
2020-09-28 09:55:00,95.7,95.73,95.7,95.73,80667.0,80.8315,80.8568,80.8315,80.8568,80667.0
2020-09-28 10:00:00,95.72,95.75,95.72,95.75,42367.0,80.8484,80.8737,80.8484,80.8737,42367.0
2020-09-28 10:05:00,95.75,95.79,95.74,95.76,21106.0,80.8737,80.9075,80.8653,80.8822,21106.0
2020-09-28 10:10:00,95.77,95.79,95.76,95.79,30893.0,80.8906,80.9075,80.8822,80.9075,30893.0
2020-09-28 10:15:00,95.78,95.8,95.78,95.79,22258.0,80.899,80.9159,80.899,80.9075,22258.0
2020-09-28 10:20:00,95.8,95.84,95.79,95.84,13264.0,80.9159,80.9497,80.9075,80.9497,13264.0
2020-09-28 10:25:00,95.83,95.85,95.83,95.83,12920.0,80.9413,80.9582,80.9413,80.9413,12920.0
2020-09-28 10:30:00,95.84,95.84,95.79,95.79,11723.0,80.9497,80.9497,80.9075,80.9075,11723.0
2020-09-28 10:35:00,95.79,95.8,95.78,95.78,6746.0,80.9075,80.9159,80.899,80.899,6746.0
2020-09-28 10:40:00,95.78,95.79,95.77,95.77,22618.0,80.899,80.9075,80.8906,80.8906,22618.0
2020-09-28 10:45:00,95.78,95.79,95.77,95.78,36725.0,80.899,80.9075,80.8906,80.899,36725.0
2020-09-28 10:50:00,95.78,95.79,95.77,95.77,39172.0,80.899,80.9075,80.8906,80.8906,39172.0
2020-09-28 10:55:00,95.77,95.8,95.76,95.79,39785.0,80.8906,80.9159,80.8822,80.9075,39785.0
2020-09-28 11:00:00,95.8,95.83,95.79,95.82,266370.0,80.9159,80.9413,80.9075,80.9328,266370.0
2020-09-28 11:05:00,95.82,95.83,95.81,95.83,24670.0,80.9328,80.9413,80.9244,80.9413,24670.0
2020-09-28 11:10:00,95.83,95.84,95.82,95.83,37134.0,80.9413,80.9497,80.9328,80.9413,37134.0
2020-09-28 11:15:00,95.83,95.84,95.83,95.84,5269.0,80.9413,80.9497,80.9413,80.9497,5269.0
2020-09-28 11:20:00,95.83,95.84,95.82,95.84,22804.0,80.9413,80.9497,80.9328,80.9497,22804.0
2020-09-28 11:25:00,95.83,95.84,95.81,95.83,21767.0,80.9413,80.9497,80.9244,80.9413,21767.0
2020-09-28 11:30:00,95.82,95.83,95.82,95.83,7174.0,80.9328,80.9413,80.9328,80.9413,7174.0
2020-09-28 11:35:00,95.83,95.83,95.82,95.83,1606.0,80.9413,80.9413,80.9328,80.9413,1606.0
2020-09-28 11:40:00,95.83,95.83,95.82,95.83,30363.0,80.9413,80.9413,80.9328,80.9413,30363.0
2020-09-28 11:45:00,95.83,95.83,95.81,95.81,71082.0,80.9413,80.9413,80.9244,80.9244,71082.0
2020-09-28 11:50:00,95.81,95.82,95.8,95.81,49619.0,80.9244,80.9328,80.9159,80.9244,49619.0
2020-09-28 11:55:00,95.81,95.83,95.81,95.83,6990.0,80.9244,80.9413,80.9244,80.9413,6990.0
2020-09-28 12:00:00,95.83,95.83,95.82,95.83,6624.0,80.9413,80.9413,80.9328,80.9413,6624.0
2020-09-28 12:05:00,95.82,95.83,95.82,95.83,17413.0,80.9328,80.9413,80.9328,80.9413,17413.0
2020-09-28 12:10:00,95.83,95.83,95.82,95.83,5278.0,80.9413,80.9413,80.9328,80.9413,5278.0
2020-09-28 12:15:00,95.83,95.83,95.82,95.83,5436.0,80.9413,80.9413,80.9328,80.9413,5436.0
2020-09-28 12:20:00,95.83,95.83,95.79,95.8,29906.0,80.9413,80.9413,80.9075,80.9159,29906.0
2020-09-28 12:25:00,95.81,95.81,95.8,95.81,2600.0,80.9244,80.9244,80.9159,80.9244,2600.0
2020-09-28 12:30:00,95.8,95.81,95.79,95.8,3890.0,80.9159,80.9244,80.9075,80.9159,3890.0
2020-09-28 12:35:00,95.79,95.8,95.79,95.8,3569.0,80.9075,80.9159,80.9075,80.9159,3569.0
2020-09-28 12:40:00,95.8,95.81,95.79,95.81,10779.0,80.9159,80.9244,80.9075,80.9244,10779.0
2020-09-28 12:45:00,95.8,95.81,95.78,95.81,36178.0,80.9159,80.9244,80.899,80.9244,36178.0
2020-09-28 12:50:00,95.81,95.81,95.8,95.81,4095.0,80.9244,80.9244,80.9159,80.9244,4095.0
2020-09-28 12:55:00,95.81,95.81,95.8,95.81,5557.0,80.9244,80.9244,80.9159,80.9244,5557.0
2020-09-28 13:00:00,95.81,95.81,95.8,95.81,11635.0,80.9244,80.9244,80.9159,80.9244,11635.0
2020-09-28 13:05:00,95.8,95.81,95.79,95.79,6799.0,80.9159,80.9244,80.9075,80.9075,6799.0
2020-09-28 13:10:00,95.79,95.81,95.79,95.81,145941.0,80.9075,80.9244,80.9075,80.9244,145941.0
2020-09-28 13:15:00,95.81,95.81,95.8,95.81,15558.0,80.9244,80.9244,80.9159,80.9244,15558.0
2020-09-28 13:20:00,95.81,95.81,95.8,95.8,23438.0,80.9244,80.9244,80.9159,80.9159,23438.0
2020-09-28 13:25:00,95.81,95.81,95.79,95.8,17318.0,80.9244,80.9244,80.9075,80.9159,17318.0
2020-09-28 13:30:00,95.8,95.81,95.79,95.81,8899.0,80.9159,80.9244,80.9075,80.9244,8899.0
2020-09-28 13:35:00,95.81,95.81,95.8,95.81,27533.0,80.9244,80.9244,80.9159,80.9244,27533.0
2020-09-28 13:40:00,95.81,95.81,95.8,95.8,3128.0,80.9244,80.9244,80.9159,80.9159,3128.0
2020-09-28 13:45:00,95.81,95.81,95.8,95.81,15629.0,80.9244,80.9244,80.9159,80.9244,15629.0
2020-09-28 13:50:00,95.81,95.81,95.8,95.8,10382.0,80.9244,80.9244,80.9159,80.9159,10382.0
2020-09-28 13:55:00,95.8,95.81,95.8,95.81,29117.0,80.9159,80.9244,80.9159,80.9244,29117.0
2020-09-28 14:00:00,95.81,95.81,95.8,95.81,14952.0,80.9244,80.9244,80.9159,80.9244,14952.0
2020-09-28 14:05:00,95.8,95.81,95.8,95.81,5926.0,80.9159,80.9244,80.9159,80.9244,5926.0
2020-09-28 14:10:00,95.81,95.81,95.8,95.8,13459.0,80.9244,80.9244,80.9159,80.9159,13459.0
2020-09-28 14:15:00,95.81,95.82,95.8,95.81,27797.0,80.9244,80.9328,80.9159,80.9244,27797.0
2020-09-28 14:20:00,95.81,95.82,95.81,95.81,27481.0,80.9244,80.9328,80.9244,80.9244,27481.0
2020-09-28 14:25:00,95.81,95.82,95.8,95.81,31701.0,80.9244,80.9328,80.9159,80.9244,31701.0
2020-09-28 14:30:00,95.81,95.82,95.8,95.81,44892.0,80.9244,80.9328,80.9159,80.9244,44892.0
2020-09-28 14:35:00,95.81,95.83,95.81,95.82,44314.0,80.9244,80.9413,80.9244,80.9328,44314.0
2020-09-28 14:40:00,95.82,95.84,95.82,95.84,65257.0,80.9328,80.9497,80.9328,80.9497,65257.0
2020-09-28 14:45:00,95.84,95.84,95.83,95.84,8213.0,80.9497,80.9497,80.9413,80.9497,8213.0
2020-09-28 14:50:00,95.84,95.85,95.83,95.84,19917.0,80.9497,80.9582,80.9413,80.9497,19917.0
2020-09-28 14:55:00,95.84,95.85,95.84,95.84,21876.0,80.9497,80.9582,80.9497,80.9497,21876.0
2020-09-28 15:00:00,95.84,95.85,95.83,95.85,28265.0,80.9497,80.9582,80.9413,80.9582,28265.0
2020-09-28 15:05:00,95.84,95.86,95.84,95.85,101127.0,80.9497,80.9666,80.9497,80.9582,101127.0
2020-09-28 15:10:00,95.84,95.85,95.84,95.84,21961.0,80.9497,80.9582,80.9497,80.9497,21961.0
2020-09-28 15:15:00,95.84,95.85,95.84,95.85,44899.0,80.9497,80.9582,80.9497,80.9582,44899.0
2020-09-28 15:20:00,95.85,95.85,95.83,95.84,41058.0,80.9582,80.9582,80.9413,80.9497,41058.0
2020-09-28 15:25:00,95.84,95.85,95.83,95.84,6566.0,80.9497,80.9582,80.9413,80.9497,6566.0
2020-09-28 15:30:00,95.83,95.84,95.83,95.84,14445.0,80.9413,80.9497,80.9413,80.9497,14445.0
2020-09-28 15:35:00,95.84,95.84,95.83,95.84,22805.0,80.9497,80.9497,80.9413,80.9497,22805.0
2020-09-28 15:40:00,95.84,95.85,95.83,95.84,71994.0,80.9497,80.9582,80.9413,80.9497,71994.0
2020-09-28 15:45:00,95.85,95.85,95.84,95.84,44684.0,80.9582,80.9582,80.9497,80.9497,44684.0
2020-09-28 15:50:00,95.84,95.85,95.84,95.84,42193.0,80.9497,80.9582,80.9497,80.9497,42193.0
2020-09-28 15:55:00,95.85,95.88,95.84,95.87,73403.0,80.9582,80.9835,80.9497,80.9751,73403.0
2020-09-29 09:30:00,95.89,96.03,95.88,95.98,49309.0,80.992,81.1102,80.9835,81.068,49309.0
2020-09-29 09:35:00,95.98,96.0,95.98,95.99,17369.0,81.068,81.0849,81.068,81.0764,17369.0
2020-09-29 09:40:00,95.99,96.0,95.97,96.0,26185.0,81.0764,81.0849,81.0595,81.0849,26185.0
2020-09-29 09:45:00,96.0,96.02,96.0,96.01,46062.0,81.0849,81.1018,81.0849,81.0933,46062.0
2020-09-29 09:50:00,96.01,96.02,95.98,96.0,70894.0,81.0933,81.1018,81.068,81.0849,70894.0
2020-09-29 09:55:00,95.99,96.0,95.99,95.99,36427.0,81.0764,81.0849,81.0764,81.0764,36427.0
2020-09-29 10:00:00,96.0,96.0,95.97,95.99,34728.0,81.0849,81.0849,81.0595,81.0764,34728.0
2020-09-29 10:05:00,95.99,95.99,95.97,95.98,22609.0,81.0764,81.0764,81.0595,81.068,22609.0
2020-09-29 10:10:00,95.98,96.0,95.97,95.98,36835.0,81.068,81.0849,81.0595,81.068,36835.0
2020-09-29 10:15:00,95.99,95.99,95.97,95.98,17711.0,81.0764,81.0764,81.0595,81.068,17711.0
2020-09-29 10:20:00,95.98,96.0,95.98,95.99,21462.0,81.068,81.0849,81.068,81.0764,21462.0
2020-09-29 10:25:00,95.98,95.99,95.97,95.97,3503.0,81.068,81.0764,81.0595,81.0595,3503.0
2020-09-29 10:30:00,95.98,95.98,95.97,95.98,6076.0,81.068,81.068,81.0595,81.068,6076.0
2020-09-29 10:35:00,95.98,96.0,95.97,95.99,49565.0,81.068,81.0849,81.0595,81.0764,49565.0
2020-09-29 10:40:00,95.98,95.98,95.96,95.97,50693.0,81.068,81.068,81.0511,81.0595,50693.0
2020-09-29 10:45:00,95.97,95.98,95.95,95.97,92072.0,81.0595,81.068,81.0426,81.0595,92072.0
2020-09-29 10:50:00,95.98,95.98,95.95,95.95,5796.0,81.068,81.068,81.0426,81.0426,5796.0
2020-09-29 10:55:00,95.96,95.97,95.95,95.97,44519.0,81.0511,81.0595,81.0426,81.0595,44519.0
2020-09-29 11:00:00,95.96,95.96,95.95,95.95,6750.0,81.0511,81.0511,81.0426,81.0426,6750.0
2020-09-29 11:05:00,95.95,95.96,95.95,95.95,2831.0,81.0426,81.0511,81.0426,81.0426,2831.0
2020-09-29 11:10:00,95.95,95.96,95.94,95.94,7480.0,81.0426,81.0511,81.0342,81.0342,7480.0
2020-09-29 11:15:00,95.95,95.98,95.94,95.97,14571.0,81.0426,81.068,81.0342,81.0595,14571.0
2020-09-29 11:20:00,95.97,96.0,95.97,95.99,9137.0,81.0595,81.0849,81.0595,81.0764,9137.0
2020-09-29 11:25:00,95.98,95.99,95.96,95.97,3045.0,81.068,81.0764,81.0511,81.0595,3045.0
2020-09-29 11:30:00,95.97,95.98,95.96,95.97,5964.0,81.0595,81.068,81.0511,81.0595,5964.0
2020-09-29 11:35:00,95.98,95.99,95.97,95.99,16102.0,81.068,81.0764,81.0595,81.0764,16102.0
2020-09-29 11:40:00,95.98,95.99,95.98,95.99,8156.0,81.068,81.0764,81.068,81.0764,8156.0
2020-09-29 11:45:00,95.98,95.99,95.96,95.97,35025.0,81.068,81.0764,81.0511,81.0595,35025.0
2020-09-29 11:50:00,95.97,95.98,95.96,95.98,4582.0,81.0595,81.068,81.0511,81.068,4582.0
2020-09-29 11:55:00,95.98,95.99,95.97,95.99,17924.0,81.068,81.0764,81.0595,81.0764,17924.0
2020-09-29 12:00:00,95.99,95.99,95.98,95.99,9824.0,81.0764,81.0764,81.068,81.0764,9824.0
2020-09-29 12:05:00,95.98,95.99,95.98,95.98,1511.0,81.068,81.0764,81.068,81.068,1511.0
2020-09-29 12:10:00,95.99,95.99,95.98,95.98,14427.0,81.0764,81.0764,81.068,81.068,14427.0
2020-09-29 12:15:00,95.98,95.99,95.98,95.98,4828.0,81.068,81.0764,81.068,81.068,4828.0
2020-09-29 12:20:00,95.98,95.99,95.96,95.97,64067.0,81.068,81.0764,81.0511,81.0595,64067.0
2020-09-29 12:25:00,95.97,95.99,95.95,95.98,277153.0,81.0595,81.0764,81.0426,81.068,277153.0
2020-09-29 12:30:00,95.98,95.99,95.98,95.98,3908.0,81.068,81.0764,81.068,81.068,3908.0
2020-09-29 12:35:00,95.99,95.99,95.98,95.98,5543.0,81.0764,81.0764,81.068,81.068,5543.0
2020-09-29 12:40:00,95.98,95.99,95.98,95.98,6900.0,81.068,81.0764,81.068,81.068,6900.0
2020-09-29 12:45:00,95.98,95.99,95.97,95.97,3605.0,81.068,81.0764,81.0595,81.0595,3605.0
2020-09-29 12:50:00,95.98,95.98,95.97,95.97,4811.0,81.068,81.068,81.0595,81.0595,4811.0
2020-09-29 12:55:00,95.98,95.99,95.97,95.98,16397.0,81.068,81.0764,81.0595,81.068,16397.0
2020-09-29 13:00:00,95.99,96.0,95.98,96.0,13509.0,81.0764,81.0849,81.068,81.0849,13509.0
2020-09-29 13:05:00,96.0,96.0,95.98,95.99,8631.0,81.0849,81.0849,81.068,81.0764,8631.0
2020-09-29 13:10:00,95.98,95.99,95.97,95.98,23230.0,81.068,81.0764,81.0595,81.068,23230.0
2020-09-29 13:15:00,95.98,95.99,95.97,95.99,18562.0,81.068,81.0764,81.0595,81.0764,18562.0
2020-09-29 13:20:00,95.98,95.99,95.98,95.98,3310.0,81.068,81.0764,81.068,81.068,3310.0
2020-09-29 13:25:00,95.98,95.99,95.98,95.99,6586.0,81.068,81.0764,81.068,81.0764,6586.0
2020-09-29 13:30:00,95.98,95.99,95.98,95.98,3277.0,81.068,81.0764,81.068,81.068,3277.0
2020-09-29 13:35:00,95.98,95.99,95.98,95.98,9607.0,81.068,81.0764,81.068,81.068,9607.0
2020-09-29 13:40:00,95.98,96.0,95.97,95.99,25387.0,81.068,81.0849,81.0595,81.0764,25387.0
2020-09-29 13:45:00,96.0,96.0,95.99,95.99,1153.0,81.0849,81.0849,81.0764,81.0764,1153.0
2020-09-29 13:50:00,95.99,96.0,95.97,95.98,32969.0,81.0764,81.0849,81.0595,81.068,32969.0
2020-09-29 13:55:00,95.99,95.99,95.98,95.99,3844.0,81.0764,81.0764,81.068,81.0764,3844.0
2020-09-29 14:00:00,95.98,95.99,95.98,95.99,5846.0,81.068,81.0764,81.068,81.0764,5846.0
2020-09-29 14:05:00,95.98,95.99,95.98,95.99,8680.0,81.068,81.0764,81.068,81.0764,8680.0
2020-09-29 14:10:00,95.98,95.99,95.97,95.98,13887.0,81.068,81.0764,81.0595,81.068,13887.0
2020-09-29 14:15:00,95.97,95.98,95.97,95.97,13708.0,81.0595,81.068,81.0595,81.0595,13708.0
2020-09-29 14:20:00,95.98,95.98,95.95,95.96,21260.0,81.068,81.068,81.0426,81.0511,21260.0
2020-09-29 14:25:00,95.96,95.98,95.96,95.97,25997.0,81.0511,81.068,81.0511,81.0595,25997.0
2020-09-29 14:30:00,95.96,95.97,95.96,95.96,6720.0,81.0511,81.0595,81.0511,81.0511,6720.0
2020-09-29 14:35:00,95.96,95.97,95.96,95.96,46289.0,81.0511,81.0595,81.0511,81.0511,46289.0
2020-09-29 14:40:00,95.97,95.97,95.96,95.97,11298.0,81.0595,81.0595,81.0511,81.0595,11298.0
2020-09-29 14:45:00,95.96,95.98,95.96,95.98,11525.0,81.0511,81.068,81.0511,81.068,11525.0
2020-09-29 14:50:00,95.97,95.98,95.97,95.98,9698.0,81.0595,81.068,81.0595,81.068,9698.0
2020-09-29 14:55:00,95.98,95.98,95.97,95.97,10376.0,81.068,81.068,81.0595,81.0595,10376.0
2020-09-29 15:00:00,95.98,95.98,95.94,95.95,14711.0,81.068,81.068,81.0342,81.0426,14711.0
2020-09-29 15:05:00,95.95,95.96,95.95,95.96,24687.0,81.0426,81.0511,81.0426,81.0511,24687.0
2020-09-29 15:10:00,95.95,95.96,95.95,95.95,13526.0,81.0426,81.0511,81.0426,81.0426,13526.0
2020-09-29 15:15:00,95.95,95.95,95.92,95.92,13967.0,81.0426,81.0426,81.0173,81.0173,13967.0
2020-09-29 15:20:00,95.92,95.94,95.92,95.94,91963.0,81.0173,81.0342,81.0173,81.0342,91963.0
2020-09-29 15:25:00,95.94,95.94,95.92,95.93,17152.0,81.0342,81.0342,81.0173,81.0257,17152.0
2020-09-29 15:30:00,95.92,95.94,95.92,95.93,40892.0,81.0173,81.0342,81.0173,81.0257,40892.0
2020-09-29 15:35:00,95.93,95.93,95.91,95.91,38844.0,81.0257,81.0257,81.0088,81.0088,38844.0
2020-09-29 15:40:00,95.92,95.92,95.91,95.92,33174.0,81.0173,81.0173,81.0088,81.0173,33174.0
2020-09-29 15:45:00,95.92,95.92,95.88,95.89,66948.0,81.0173,81.0173,80.9835,80.992,66948.0
2020-09-29 15:50:00,95.89,95.9,95.88,95.9,15746.0,80.992,81.0004,80.9835,81.0004,15746.0
2020-09-29 15:55:00,95.89,95.91,95.88,95.89,58593.0,80.992,81.0088,80.9835,80.992,58593.0
2020-09-30 09:30:00,95.88,95.91,95.87,95.91,40005.0,80.9835,81.0088,80.9751,81.0088,40005.0
2020-09-30 09:35:00,95.9,95.91,95.86,95.87,8040.0,81.0004,81.0088,80.9666,80.9751,8040.0
2020-09-30 09:40:00,95.87,95.88,95.86,95.88,10840.0,80.9751,80.9835,80.9666,80.9835,10840.0
2020-09-30 09:45:00,95.88,95.91,95.87,95.89,21690.0,80.9835,81.0088,80.9751,80.992,21690.0
2020-09-30 09:50:00,95.9,95.9,95.87,95.88,12084.0,81.0004,81.0004,80.9751,80.9835,12084.0
2020-09-30 09:55:00,95.88,95.9,95.88,95.9,6988.0,80.9835,81.0004,80.9835,81.0004,6988.0
2020-09-30 10:00:00,95.9,95.91,95.88,95.9,45564.0,81.0004,81.0088,80.9835,81.0004,45564.0
2020-09-30 10:05:00,95.9,95.9,95.86,95.87,22405.0,81.0004,81.0004,80.9666,80.9751,22405.0
2020-09-30 10:10:00,95.86,95.87,95.84,95.86,46306.0,80.9666,80.9751,80.9497,80.9666,46306.0
2020-09-30 10:15:00,95.86,95.86,95.85,95.85,8662.0,80.9666,80.9666,80.9582,80.9582,8662.0
2020-09-30 10:20:00,95.86,95.86,95.85,95.86,5795.0,80.9666,80.9666,80.9582,80.9666,5795.0
2020-09-30 10:25:00,95.86,95.86,95.82,95.83,13932.0,80.9666,80.9666,80.9328,80.9413,13932.0
2020-09-30 10:30:00,95.82,95.83,95.8,95.83,27787.0,80.9328,80.9413,80.9159,80.9413,27787.0
2020-09-30 10:35:00,95.83,95.85,95.82,95.84,24502.0,80.9413,80.9582,80.9328,80.9497,24502.0
2020-09-30 10:40:00,95.84,95.84,95.83,95.84,25417.0,80.9497,80.9497,80.9413,80.9497,25417.0
2020-09-30 10:45:00,95.84,95.84,95.83,95.84,14926.0,80.9497,80.9497,80.9413,80.9497,14926.0
2020-09-30 10:50:00,95.84,95.84,95.83,95.84,8421.0,80.9497,80.9497,80.9413,80.9497,8421.0
2020-09-30 10:55:00,95.84,95.84,95.82,95.83,15277.0,80.9497,80.9497,80.9328,80.9413,15277.0
2020-09-30 11:00:00,95.83,95.83,95.82,95.83,32991.0,80.9413,80.9413,80.9328,80.9413,32991.0
2020-09-30 11:05:00,95.83,95.83,95.81,95.81,18666.0,80.9413,80.9413,80.9244,80.9244,18666.0
2020-09-30 11:10:00,95.81,95.82,95.81,95.82,111607.0,80.9244,80.9328,80.9244,80.9328,111607.0
2020-09-30 11:15:00,95.81,95.83,95.81,95.83,38591.0,80.9244,80.9413,80.9244,80.9413,38591.0
2020-09-30 11:20:00,95.83,95.83,95.81,95.81,20877.0,80.9413,80.9413,80.9244,80.9244,20877.0
2020-09-30 11:25:00,95.81,95.83,95.8,95.81,224518.0,80.9244,80.9413,80.9159,80.9244,224518.0
2020-09-30 11:30:00,95.8,95.83,95.8,95.83,148484.0,80.9159,80.9413,80.9159,80.9413,148484.0
2020-09-30 11:35:00,95.83,95.85,95.82,95.83,30482.0,80.9413,80.9582,80.9328,80.9413,30482.0
2020-09-30 11:40:00,95.82,95.83,95.82,95.83,10936.0,80.9328,80.9413,80.9328,80.9413,10936.0
2020-09-30 11:45:00,95.83,95.87,95.82,95.87,350855.0,80.9413,80.9751,80.9328,80.9751,350855.0
2020-09-30 11:50:00,95.86,95.87,95.84,95.84,25771.0,80.9666,80.9751,80.9497,80.9497,25771.0
2020-09-30 11:55:00,95.84,95.87,95.84,95.87,28253.0,80.9497,80.9751,80.9497,80.9751,28253.0
2020-09-30 12:00:00,95.86,95.87,95.84,95.85,14927.0,80.9666,80.9751,80.9497,80.9582,14927.0
2020-09-30 12:05:00,95.85,95.86,95.84,95.86,33790.0,80.9582,80.9666,80.9497,80.9666,33790.0
2020-09-30 12:10:00,95.85,95.86,95.83,95.84,8728.0,80.9582,80.9666,80.9413,80.9497,8728.0
2020-09-30 12:15:00,95.84,95.84,95.8,95.81,32955.0,80.9497,80.9497,80.9159,80.9244,32955.0
2020-09-30 12:20:00,95.8,95.82,95.8,95.82,38333.0,80.9159,80.9328,80.9159,80.9328,38333.0
2020-09-30 12:25:00,95.82,95.83,95.81,95.83,22637.0,80.9328,80.9413,80.9244,80.9413,22637.0
2020-09-30 12:30:00,95.83,95.83,95.82,95.83,11407.0,80.9413,80.9413,80.9328,80.9413,11407.0
2020-09-30 12:35:00,95.83,95.84,95.82,95.84,90045.0,80.9413,80.9497,80.9328,80.9497,90045.0
2020-09-30 12:40:00,95.84,95.84,95.82,95.82,32915.0,80.9497,80.9497,80.9328,80.9328,32915.0
2020-09-30 12:45:00,95.82,95.82,95.8,95.81,59519.0,80.9328,80.9328,80.9159,80.9244,59519.0
2020-09-30 12:50:00,95.81,95.81,95.79,95.8,29887.0,80.9244,80.9244,80.9075,80.9159,29887.0
2020-09-30 12:55:00,95.8,95.81,95.79,95.81,14551.0,80.9159,80.9244,80.9075,80.9244,14551.0
2020-09-30 13:00:00,95.81,95.81,95.8,95.81,18196.0,80.9244,80.9244,80.9159,80.9244,18196.0
2020-09-30 13:05:00,95.8,95.82,95.8,95.82,15836.0,80.9159,80.9328,80.9159,80.9328,15836.0
2020-09-30 13:10:00,95.81,95.82,95.81,95.81,1422.0,80.9244,80.9328,80.9244,80.9244,1422.0
2020-09-30 13:15:00,95.82,95.82,95.8,95.8,13875.0,80.9328,80.9328,80.9159,80.9159,13875.0
2020-09-30 13:20:00,95.8,95.82,95.8,95.82,111254.0,80.9159,80.9328,80.9159,80.9328,111254.0
2020-09-30 13:25:00,95.81,95.82,95.81,95.82,4045.0,80.9244,80.9328,80.9244,80.9328,4045.0
2020-09-30 13:30:00,95.81,95.83,95.81,95.83,16930.0,80.9244,80.9413,80.9244,80.9413,16930.0
2020-09-30 13:35:00,95.83,95.83,95.81,95.82,11725.0,80.9413,80.9413,80.9244,80.9328,11725.0
2020-09-30 13:40:00,95.81,95.82,95.81,95.81,15351.0,80.9244,80.9328,80.9244,80.9244,15351.0
2020-09-30 13:45:00,95.82,95.82,95.77,95.77,19107.0,80.9328,80.9328,80.8906,80.8906,19107.0
2020-09-30 13:50:00,95.78,95.8,95.77,95.79,10384.0,80.899,80.9159,80.8906,80.9075,10384.0
2020-09-30 13:55:00,95.8,95.8,95.78,95.79,29912.0,80.9159,80.9159,80.899,80.9075,29912.0
2020-09-30 14:00:00,95.79,95.8,95.77,95.79,27275.0,80.9075,80.9159,80.8906,80.9075,27275.0
2020-09-30 14:05:00,95.79,95.79,95.77,95.79,34632.0,80.9075,80.9075,80.8906,80.9075,34632.0
2020-09-30 14:10:00,95.78,95.79,95.76,95.77,26136.0,80.899,80.9075,80.8822,80.8906,26136.0
2020-09-30 14:15:00,95.78,95.81,95.77,95.79,8760.0,80.899,80.9244,80.8906,80.9075,8760.0
2020-09-30 14:20:00,95.8,95.87,95.79,95.85,40258.0,80.9159,80.9751,80.9075,80.9582,40258.0
2020-09-30 14:25:00,95.84,95.85,95.82,95.83,19905.0,80.9497,80.9582,80.9328,80.9413,19905.0
2020-09-30 14:30:00,95.82,95.83,95.8,95.82,29004.0,80.9328,80.9413,80.9159,80.9328,29004.0
2020-09-30 14:35:00,95.81,95.85,95.81,95.82,25263.0,80.9244,80.9582,80.9244,80.9328,25263.0
2020-09-30 14:40:00,95.83,95.83,95.81,95.83,31086.0,80.9413,80.9413,80.9244,80.9413,31086.0
2020-09-30 14:45:00,95.83,95.83,95.79,95.81,61302.0,80.9413,80.9413,80.9075,80.9244,61302.0
2020-09-30 14:50:00,95.81,95.84,95.8,95.81,52689.0,80.9244,80.9497,80.9159,80.9244,52689.0
2020-09-30 14:55:00,95.81,95.87,95.8,95.85,84126.0,80.9244,80.9751,80.9159,80.9582,84126.0
2020-09-30 15:00:00,95.86,95.86,95.82,95.83,45487.0,80.9666,80.9666,80.9328,80.9413,45487.0
2020-09-30 15:05:00,95.82,95.85,95.81,95.84,51141.0,80.9328,80.9582,80.9244,80.9497,51141.0
2020-09-30 15:10:00,95.84,95.84,95.79,95.82,39065.0,80.9497,80.9497,80.9075,80.9328,39065.0
2020-09-30 15:15:00,95.82,95.84,95.79,95.8,20247.0,80.9328,80.9497,80.9075,80.9159,20247.0
2020-09-30 15:20:00,95.8,95.8,95.79,95.8,35219.0,80.9159,80.9159,80.9075,80.9159,35219.0
2020-09-30 15:25:00,95.8,95.81,95.79,95.81,12630.0,80.9159,80.9244,80.9075,80.9244,12630.0
2020-09-30 15:30:00,95.8,95.81,95.78,95.79,38649.0,80.9159,80.9244,80.899,80.9075,38649.0
2020-09-30 15:35:00,95.78,95.8,95.77,95.8,35209.0,80.899,80.9159,80.8906,80.9159,35209.0
2020-09-30 15:40:00,95.8,95.82,95.78,95.82,47896.0,80.9159,80.9328,80.899,80.9328,47896.0
2020-09-30 15:45:00,95.81,95.82,95.81,95.81,11080.0,80.9244,80.9328,80.9244,80.9244,11080.0
2020-09-30 15:50:00,95.81,95.83,95.81,95.83,82648.0,80.9244,80.9413,80.9244,80.9413,82648.0
2020-09-30 15:55:00,95.83,95.83,95.81,95.81,76607.0,80.9413,80.9413,80.9244,80.9244,76607.0
2020-10-01 09:30:00,95.57,95.66,95.57,95.66,26219.0,80.886,80.9621,80.886,80.9621,26219.0
2020-10-01 09:35:00,95.66,95.68,95.64,95.65,10821.0,80.9621,80.9791,80.9452,80.9537,10821.0
2020-10-01 09:40:00,95.65,95.66,95.63,95.65,14720.0,80.9537,80.9621,80.9368,80.9537,14720.0
2020-10-01 09:45:00,95.65,95.7,95.64,95.7,204537.0,80.9537,80.996,80.9452,80.996,204537.0
2020-10-01 09:50:00,95.69,95.69,95.65,95.65,13083.0,80.9875,80.9875,80.9537,80.9537,13083.0
2020-10-01 09:55:00,95.66,95.66,95.62,95.62,7492.0,80.9621,80.9621,80.9283,80.9283,7492.0
2020-10-01 10:00:00,95.64,95.65,95.6,95.61,24274.0,80.9452,80.9537,80.9114,80.9198,24274.0
2020-10-01 10:05:00,95.61,95.61,95.59,95.61,14342.0,80.9198,80.9198,80.9029,80.9198,14342.0
2020-10-01 10:10:00,95.61,95.61,95.6,95.61,4749.0,80.9198,80.9198,80.9114,80.9198,4749.0
2020-10-01 10:15:00,95.61,95.63,95.6,95.63,13638.0,80.9198,80.9368,80.9114,80.9368,13638.0
2020-10-01 10:20:00,95.63,95.67,95.62,95.65,14862.0,80.9368,80.9706,80.9283,80.9537,14862.0
2020-10-01 10:25:00,95.66,95.69,95.64,95.64,12198.0,80.9621,80.9875,80.9452,80.9452,12198.0
2020-10-01 10:30:00,95.65,95.65,95.61,95.62,5529.0,80.9537,80.9537,80.9198,80.9283,5529.0
2020-10-01 10:35:00,95.63,95.65,95.62,95.64,20179.0,80.9368,80.9537,80.9283,80.9452,20179.0
2020-10-01 10:40:00,95.63,95.66,95.63,95.66,16607.0,80.9368,80.9621,80.9368,80.9621,16607.0
2020-10-01 10:45:00,95.65,95.67,95.65,95.66,6247.0,80.9537,80.9706,80.9537,80.9621,6247.0
2020-10-01 10:50:00,95.66,95.66,95.65,95.66,6344.0,80.9621,80.9621,80.9537,80.9621,6344.0
2020-10-01 10:55:00,95.66,95.7,95.66,95.7,100119.0,80.9621,80.996,80.9621,80.996,100119.0
2020-10-01 11:00:00,95.7,95.7,95.66,95.67,78000.0,80.996,80.996,80.9621,80.9706,78000.0
2020-10-01 11:05:00,95.67,95.72,95.67,95.72,16100.0,80.9706,81.0129,80.9706,81.0129,16100.0
2020-10-01 11:10:00,95.72,95.74,95.7,95.73,16051.0,81.0129,81.0299,80.996,81.0214,16051.0
2020-10-01 11:15:00,95.73,95.76,95.73,95.74,22906.0,81.0214,81.0468,81.0214,81.0299,22906.0
2020-10-01 11:20:00,95.73,95.74,95.69,95.72,11399.0,81.0214,81.0299,80.9875,81.0129,11399.0
2020-10-01 11:25:00,95.72,95.72,95.69,95.7,41358.0,81.0129,81.0129,80.9875,80.996,41358.0
2020-10-01 11:30:00,95.7,95.71,95.69,95.69,15033.0,80.996,81.0045,80.9875,80.9875,15033.0
2020-10-01 11:35:00,95.69,95.72,95.69,95.71,57011.0,80.9875,81.0129,80.9875,81.0045,57011.0
2020-10-01 11:40:00,95.71,95.73,95.7,95.73,23701.0,81.0045,81.0214,80.996,81.0214,23701.0
2020-10-01 11:45:00,95.73,95.74,95.71,95.74,17069.0,81.0214,81.0299,81.0045,81.0299,17069.0
2020-10-01 11:50:00,95.73,95.77,95.73,95.75,14943.0,81.0214,81.0552,81.0214,81.0383,14943.0
2020-10-01 11:55:00,95.75,95.77,95.74,95.76,35573.0,81.0383,81.0552,81.0299,81.0468,35573.0
2020-10-01 12:00:00,95.76,95.76,95.7,95.7,16763.0,81.0468,81.0468,80.996,80.996,16763.0
2020-10-01 12:05:00,95.71,95.73,95.7,95.73,18924.0,81.0045,81.0214,80.996,81.0214,18924.0
2020-10-01 12:10:00,95.73,95.74,95.72,95.73,6735.0,81.0214,81.0299,81.0129,81.0214,6735.0
2020-10-01 12:15:00,95.73,95.73,95.72,95.72,6091.0,81.0214,81.0214,81.0129,81.0129,6091.0
2020-10-01 12:20:00,95.73,95.74,95.72,95.74,8086.0,81.0214,81.0299,81.0129,81.0299,8086.0
2020-10-01 12:25:00,95.73,95.74,95.73,95.73,13098.0,81.0214,81.0299,81.0214,81.0214,13098.0
2020-10-01 12:30:00,95.73,95.74,95.7,95.71,16389.0,81.0214,81.0299,80.996,81.0045,16389.0
2020-10-01 12:35:00,95.71,95.71,95.7,95.71,4454.0,81.0045,81.0045,80.996,81.0045,4454.0
2020-10-01 12:40:00,95.7,95.73,95.7,95.7,23964.0,80.996,81.0214,80.996,80.996,23964.0
2020-10-01 12:45:00,95.71,95.74,95.7,95.72,44937.0,81.0045,81.0299,80.996,81.0129,44937.0
2020-10-01 12:50:00,95.71,95.72,95.71,95.71,3469.0,81.0045,81.0129,81.0045,81.0045,3469.0
2020-10-01 12:55:00,95.72,95.73,95.71,95.73,4722.0,81.0129,81.0214,81.0045,81.0214,4722.0
2020-10-01 13:00:00,95.73,95.73,95.72,95.72,9302.0,81.0214,81.0214,81.0129,81.0129,9302.0
2020-10-01 13:05:00,95.73,95.74,95.72,95.73,16298.0,81.0214,81.0299,81.0129,81.0214,16298.0
2020-10-01 13:10:00,95.73,95.73,95.7,95.71,4064.0,81.0214,81.0214,80.996,81.0045,4064.0
2020-10-01 13:15:00,95.7,95.71,95.7,95.71,4904.0,80.996,81.0045,80.996,81.0045,4904.0
2020-10-01 13:20:00,95.7,95.73,95.7,95.73,10424.0,80.996,81.0214,80.996,81.0214,10424.0
2020-10-01 13:25:00,95.72,95.72,95.7,95.72,6126.0,81.0129,81.0129,80.996,81.0129,6126.0
2020-10-01 13:30:00,95.72,95.74,95.72,95.74,11850.0,81.0129,81.0299,81.0129,81.0299,11850.0
2020-10-01 13:35:00,95.73,95.74,95.73,95.73,22958.0,81.0214,81.0299,81.0214,81.0214,22958.0
2020-10-01 13:40:00,95.73,95.74,95.73,95.73,11349.0,81.0214,81.0299,81.0214,81.0214,11349.0
2020-10-01 13:45:00,95.73,95.74,95.73,95.73,23654.0,81.0214,81.0299,81.0214,81.0214,23654.0
2020-10-01 13:50:00,95.73,95.74,95.73,95.73,11401.0,81.0214,81.0299,81.0214,81.0214,11401.0
2020-10-01 13:55:00,95.73,95.74,95.73,95.74,27379.0,81.0214,81.0299,81.0214,81.0299,27379.0
2020-10-01 14:00:00,95.73,95.76,95.71,95.74,18376.0,81.0214,81.0468,81.0045,81.0299,18376.0
2020-10-01 14:05:00,95.75,95.77,95.75,95.75,8534.0,81.0383,81.0552,81.0383,81.0383,8534.0
2020-10-01 14:10:00,95.76,95.76,95.75,95.76,28148.0,81.0468,81.0468,81.0383,81.0468,28148.0
2020-10-01 14:15:00,95.76,95.79,95.75,95.78,40646.0,81.0468,81.0722,81.0383,81.0637,40646.0
2020-10-01 14:20:00,95.78,95.8,95.77,95.8,41619.0,81.0637,81.0806,81.0552,81.0806,41619.0
2020-10-01 14:25:00,95.8,95.81,95.78,95.78,28829.0,81.0806,81.0891,81.0637,81.0637,28829.0
2020-10-01 14:30:00,95.79,95.79,95.78,95.78,34535.0,81.0722,81.0722,81.0637,81.0637,34535.0
2020-10-01 14:35:00,95.78,95.78,95.74,95.74,13002.0,81.0637,81.0637,81.0299,81.0299,13002.0
2020-10-01 14:40:00,95.74,95.78,95.74,95.78,28230.0,81.0299,81.0637,81.0299,81.0637,28230.0
2020-10-01 14:45:00,95.78,95.79,95.76,95.77,28656.0,81.0637,81.0722,81.0468,81.0552,28656.0
2020-10-01 14:50:00,95.78,95.79,95.77,95.79,17590.0,81.0637,81.0722,81.0552,81.0722,17590.0
2020-10-01 14:55:00,95.79,95.82,95.78,95.81,37261.0,81.0722,81.0976,81.0637,81.0891,37261.0
2020-10-01 15:00:00,95.81,95.84,95.81,95.84,24020.0,81.0891,81.1145,81.0891,81.1145,24020.0
2020-10-01 15:05:00,95.83,95.85,95.83,95.84,11155.0,81.106,81.123,81.106,81.1145,11155.0
2020-10-01 15:10:00,95.84,95.85,95.8,95.81,30634.0,81.1145,81.123,81.0806,81.0891,30634.0
2020-10-01 15:15:00,95.81,95.82,95.78,95.78,64753.0,81.0891,81.0976,81.0637,81.0637,64753.0
2020-10-01 15:20:00,95.78,95.79,95.77,95.79,66237.0,81.0637,81.0722,81.0552,81.0722,66237.0
2020-10-01 15:25:00,95.79,95.81,95.78,95.81,26130.0,81.0722,81.0891,81.0637,81.0891,26130.0
2020-10-01 15:30:00,95.81,95.84,95.8,95.83,26270.0,81.0891,81.1145,81.0806,81.106,26270.0
2020-10-01 15:35:00,95.83,95.83,95.81,95.82,17374.0,81.106,81.106,81.0891,81.0976,17374.0
2020-10-01 15:40:00,95.81,95.85,95.81,95.84,23746.0,81.0891,81.123,81.0891,81.1145,23746.0
2020-10-01 15:45:00,95.84,95.85,95.83,95.84,25678.0,81.1145,81.123,81.106,81.1145,25678.0
2020-10-01 15:50:00,95.84,95.85,95.84,95.85,23648.0,81.1145,81.123,81.1145,81.123,23648.0
2020-10-01 15:55:00,95.84,95.86,95.82,95.85,82986.0,81.1145,81.1314,81.0976,81.123,82986.0
2020-10-02 09:30:00,95.82,95.86,95.68,95.68,89924.0,81.0976,81.1314,80.9791,80.9791,89924.0
2020-10-02 09:35:00,95.67,95.76,95.67,95.76,121846.0,80.9706,81.0468,80.9706,81.0468,121846.0
2020-10-02 09:40:00,95.76,95.77,95.74,95.74,33858.0,81.0468,81.0552,81.0299,81.0299,33858.0
2020-10-02 09:45:00,95.73,95.75,95.72,95.75,38762.0,81.0214,81.0383,81.0129,81.0383,38762.0
2020-10-02 09:50:00,95.75,95.76,95.68,95.68,21942.0,81.0383,81.0468,80.9791,80.9791,21942.0
2020-10-02 09:55:00,95.69,95.72,95.68,95.72,13962.0,80.9875,81.0129,80.9791,81.0129,13962.0
2020-10-02 10:00:00,95.71,95.75,95.71,95.74,61232.0,81.0045,81.0383,81.0045,81.0299,61232.0
2020-10-02 10:05:00,95.73,95.76,95.73,95.75,17713.0,81.0214,81.0468,81.0214,81.0383,17713.0
2020-10-02 10:10:00,95.75,95.77,95.74,95.77,25402.0,81.0383,81.0552,81.0299,81.0552,25402.0
2020-10-02 10:15:00,95.77,95.78,95.75,95.78,24725.0,81.0552,81.0637,81.0383,81.0637,24725.0
2020-10-02 10:20:00,95.78,95.8,95.77,95.8,35382.0,81.0637,81.0806,81.0552,81.0806,35382.0
2020-10-02 10:25:00,95.8,95.8,95.78,95.8,18762.0,81.0806,81.0806,81.0637,81.0806,18762.0
2020-10-02 10:30:00,95.8,95.81,95.78,95.8,24511.0,81.0806,81.0891,81.0637,81.0806,24511.0
2020-10-02 10:35:00,95.8,95.82,95.79,95.81,22160.0,81.0806,81.0976,81.0722,81.0891,22160.0
2020-10-02 10:40:00,95.82,95.83,95.8,95.81,31061.0,81.0976,81.106,81.0806,81.0891,31061.0
2020-10-02 10:45:00,95.81,95.82,95.8,95.8,9104.0,81.0891,81.0976,81.0806,81.0806,9104.0
2020-10-02 10:50:00,95.81,95.81,95.79,95.8,14453.0,81.0891,81.0891,81.0722,81.0806,14453.0
2020-10-02 10:55:00,95.8,95.82,95.79,95.82,19695.0,81.0806,81.0976,81.0722,81.0976,19695.0
2020-10-02 11:00:00,95.81,95.82,95.8,95.8,32796.0,81.0891,81.0976,81.0806,81.0806,32796.0
2020-10-02 11:05:00,95.8,95.82,95.8,95.81,11144.0,81.0806,81.0976,81.0806,81.0891,11144.0
2020-10-02 11:10:00,95.81,95.82,95.8,95.8,14125.0,81.0891,81.0976,81.0806,81.0806,14125.0
2020-10-02 11:15:00,95.81,95.81,95.79,95.8,11003.0,81.0891,81.0891,81.0722,81.0806,11003.0
2020-10-02 11:20:00,95.8,95.8,95.76,95.78,8545.0,81.0806,81.0806,81.0468,81.0637,8545.0
2020-10-02 11:25:00,95.78,95.78,95.77,95.78,3962.0,81.0637,81.0637,81.0552,81.0637,3962.0
2020-10-02 11:30:00,95.77,95.81,95.77,95.79,29007.0,81.0552,81.0891,81.0552,81.0722,29007.0
2020-10-02 11:35:00,95.79,95.81,95.78,95.81,16090.0,81.0722,81.0891,81.0637,81.0891,16090.0
2020-10-02 11:40:00,95.81,95.82,95.8,95.81,16568.0,81.0891,81.0976,81.0806,81.0891,16568.0
2020-10-02 11:45:00,95.81,95.82,95.8,95.8,12732.0,81.0891,81.0976,81.0806,81.0806,12732.0
2020-10-02 11:50:00,95.8,95.81,95.79,95.8,29898.0,81.0806,81.0891,81.0722,81.0806,29898.0
2020-10-02 11:55:00,95.81,95.81,95.79,95.8,13866.0,81.0891,81.0891,81.0722,81.0806,13866.0
2020-10-02 12:00:00,95.8,95.81,95.79,95.81,6564.0,81.0806,81.0891,81.0722,81.0891,6564.0
2020-10-02 12:05:00,95.81,95.82,95.79,95.81,87067.0,81.0891,81.0976,81.0722,81.0891,87067.0
2020-10-02 12:10:00,95.81,95.82,95.8,95.8,35212.0,81.0891,81.0976,81.0806,81.0806,35212.0
2020-10-02 12:15:00,95.8,95.81,95.79,95.81,20859.0,81.0806,81.0891,81.0722,81.0891,20859.0
2020-10-02 12:20:00,95.81,95.81,95.8,95.81,13887.0,81.0891,81.0891,81.0806,81.0891,13887.0
2020-10-02 12:25:00,95.81,95.81,95.79,95.8,15824.0,81.0891,81.0891,81.0722,81.0806,15824.0
2020-10-02 12:30:00,95.79,95.8,95.78,95.79,3166.0,81.0722,81.0806,81.0637,81.0722,3166.0
2020-10-02 12:35:00,95.79,95.81,95.78,95.81,18802.0,81.0722,81.0891,81.0637,81.0891,18802.0
2020-10-02 12:40:00,95.81,95.81,95.8,95.81,7180.0,81.0891,81.0891,81.0806,81.0891,7180.0
2020-10-02 12:45:00,95.81,95.81,95.8,95.81,16721.0,81.0891,81.0891,81.0806,81.0891,16721.0
2020-10-02 12:50:00,95.81,95.83,95.8,95.82,81728.0,81.0891,81.106,81.0806,81.0976,81728.0
2020-10-02 12:55:00,95.82,95.84,95.82,95.84,14365.0,81.0976,81.1145,81.0976,81.1145,14365.0
2020-10-02 13:00:00,95.84,95.84,95.83,95.84,2019.0,81.1145,81.1145,81.106,81.1145,2019.0
2020-10-02 13:05:00,95.83,95.83,95.82,95.82,18332.0,81.106,81.106,81.0976,81.0976,18332.0
2020-10-02 13:10:00,95.83,95.83,95.82,95.83,11774.0,81.106,81.106,81.0976,81.106,11774.0
2020-10-02 13:15:00,95.83,95.83,95.82,95.83,9181.0,81.106,81.106,81.0976,81.106,9181.0
2020-10-02 13:20:00,95.83,95.83,95.82,95.83,2131.0,81.106,81.106,81.0976,81.106,2131.0
2020-10-02 13:25:00,95.83,95.83,95.82,95.83,9551.0,81.106,81.106,81.0976,81.106,9551.0
2020-10-02 13:30:00,95.83,95.83,95.82,95.83,2008.0,81.106,81.106,81.0976,81.106,2008.0
2020-10-02 13:35:00,95.83,95.84,95.82,95.84,18984.0,81.106,81.1145,81.0976,81.1145,18984.0
2020-10-02 13:40:00,95.84,95.86,95.82,95.86,17020.0,81.1145,81.1314,81.0976,81.1314,17020.0
2020-10-02 13:45:00,95.86,95.86,95.85,95.86,8573.0,81.1314,81.1314,81.123,81.1314,8573.0
2020-10-02 13:50:00,95.86,95.87,95.86,95.87,13513.0,81.1314,81.1399,81.1314,81.1399,13513.0
2020-10-02 13:55:00,95.87,95.88,95.86,95.86,22506.0,81.1399,81.1483,81.1314,81.1314,22506.0
2020-10-02 14:00:00,95.86,95.9,95.85,95.89,534080.0,81.1314,81.1653,81.123,81.1568,534080.0
2020-10-02 14:05:00,95.89,95.9,95.88,95.9,49233.0,81.1568,81.1653,81.1483,81.1653,49233.0
2020-10-02 14:10:00,95.89,95.9,95.89,95.89,20842.0,81.1568,81.1653,81.1568,81.1568,20842.0
2020-10-02 14:15:00,95.9,95.9,95.86,95.87,15586.0,81.1653,81.1653,81.1314,81.1399,15586.0
2020-10-02 14:20:00,95.87,95.87,95.86,95.86,7631.0,81.1399,81.1399,81.1314,81.1314,7631.0
2020-10-02 14:25:00,95.87,95.87,95.86,95.87,9275.0,81.1399,81.1399,81.1314,81.1399,9275.0
2020-10-02 14:30:00,95.87,95.87,95.86,95.87,24638.0,81.1399,81.1399,81.1314,81.1399,24638.0
2020-10-02 14:35:00,95.86,95.87,95.86,95.86,17788.0,81.1314,81.1399,81.1314,81.1314,17788.0
2020-10-02 14:40:00,95.87,95.87,95.86,95.87,16942.0,81.1399,81.1399,81.1314,81.1399,16942.0
2020-10-02 14:45:00,95.86,95.87,95.85,95.85,28655.0,81.1314,81.1399,81.123,81.123,28655.0
2020-10-02 14:50:00,95.85,95.86,95.85,95.86,13686.0,81.123,81.1314,81.123,81.1314,13686.0
2020-10-02 14:55:00,95.86,95.86,95.85,95.86,18258.0,81.1314,81.1314,81.123,81.1314,18258.0
2020-10-02 15:00:00,95.86,95.86,95.85,95.86,12391.0,81.1314,81.1314,81.123,81.1314,12391.0
2020-10-02 15:05:00,95.86,95.86,95.85,95.86,8064.0,81.1314,81.1314,81.123,81.1314,8064.0
2020-10-02 15:10:00,95.85,95.86,95.85,95.86,16395.0,81.123,81.1314,81.123,81.1314,16395.0
2020-10-02 15:15:00,95.86,95.87,95.85,95.87,20421.0,81.1314,81.1399,81.123,81.1399,20421.0
2020-10-02 15:20:00,95.87,95.87,95.86,95.87,27002.0,81.1399,81.1399,81.1314,81.1399,27002.0
2020-10-02 15:25:00,95.87,95.87,95.86,95.87,15116.0,81.1399,81.1399,81.1314,81.1399,15116.0
2020-10-02 15:30:00,95.87,95.88,95.86,95.88,16032.0,81.1399,81.1483,81.1314,81.1483,16032.0
2020-10-02 15:35:00,95.88,95.88,95.87,95.87,25461.0,81.1483,81.1483,81.1399,81.1399,25461.0
2020-10-02 15:40:00,95.88,95.88,95.87,95.88,27110.0,81.1483,81.1483,81.1399,81.1483,27110.0
2020-10-02 15:45:00,95.88,95.88,95.87,95.87,21963.0,81.1483,81.1483,81.1399,81.1399,21963.0
2020-10-02 15:50:00,95.88,95.88,95.85,95.85,109182.0,81.1483,81.1483,81.123,81.123,109182.0
2020-10-02 15:55:00,95.85,95.89,95.85,95.86,282132.0,81.123,81.1568,81.123,81.1314,282132.0
2020-10-05 09:30:00,95.76,95.82,95.67,95.78,66520.0,81.0468,81.0976,80.9706,81.0637,66520.0
2020-10-05 09:35:00,95.78,95.81,95.77,95.8,26302.0,81.0637,81.0891,81.0552,81.0806,26302.0
2020-10-05 09:40:00,95.8,95.8,95.75,95.77,86917.0,81.0806,81.0806,81.0383,81.0552,86917.0
2020-10-05 09:45:00,95.77,95.8,95.76,95.79,74362.0,81.0552,81.0806,81.0468,81.0722,74362.0
2020-10-05 09:50:00,95.8,95.8,95.78,95.79,11423.0,81.0806,81.0806,81.0637,81.0722,11423.0
2020-10-05 09:55:00,95.79,95.81,95.78,95.79,41068.0,81.0722,81.0891,81.0637,81.0722,41068.0
2020-10-05 10:00:00,95.78,95.79,95.77,95.78,11934.0,81.0637,81.0722,81.0552,81.0637,11934.0
2020-10-05 10:05:00,95.78,95.79,95.76,95.77,18342.0,81.0637,81.0722,81.0468,81.0552,18342.0
2020-10-05 10:10:00,95.77,95.77,95.74,95.75,19496.0,81.0552,81.0552,81.0299,81.0383,19496.0
2020-10-05 10:15:00,95.75,95.77,95.74,95.77,16351.0,81.0383,81.0552,81.0299,81.0552,16351.0
2020-10-05 10:20:00,95.77,95.77,95.75,95.76,46246.0,81.0552,81.0552,81.0383,81.0468,46246.0
2020-10-05 10:25:00,95.76,95.76,95.75,95.75,4884.0,81.0468,81.0468,81.0383,81.0383,4884.0
2020-10-05 10:30:00,95.76,95.76,95.74,95.76,37418.0,81.0468,81.0468,81.0299,81.0468,37418.0
2020-10-05 10:35:00,95.75,95.76,95.74,95.75,9647.0,81.0383,81.0468,81.0299,81.0383,9647.0
2020-10-05 10:40:00,95.75,95.75,95.74,95.74,49428.0,81.0383,81.0383,81.0299,81.0299,49428.0
2020-10-05 10:45:00,95.75,95.77,95.74,95.76,21399.0,81.0383,81.0552,81.0299,81.0468,21399.0
2020-10-05 10:50:00,95.77,95.77,95.76,95.77,4593.0,81.0552,81.0552,81.0468,81.0552,4593.0
2020-10-05 10:55:00,95.79,95.8,95.78,95.8,18095.0,81.0722,81.0806,81.0637,81.0806,18095.0
2020-10-05 11:00:00,95.8,95.8,95.76,95.77,22048.0,81.0806,81.0806,81.0468,81.0552,22048.0
2020-10-05 11:05:00,95.77,95.77,95.76,95.76,55236.0,81.0552,81.0552,81.0468,81.0468,55236.0
2020-10-05 11:10:00,95.77,95.77,95.76,95.77,67752.0,81.0552,81.0552,81.0468,81.0552,67752.0
2020-10-05 11:15:00,95.77,95.78,95.76,95.77,34704.0,81.0552,81.0637,81.0468,81.0552,34704.0
2020-10-05 11:20:00,95.77,95.79,95.76,95.78,17165.0,81.0552,81.0722,81.0468,81.0637,17165.0
2020-10-05 11:25:00,95.77,95.78,95.75,95.76,4483.0,81.0552,81.0637,81.0383,81.0468,4483.0
2020-10-05 11:30:00,95.76,95.8,95.76,95.8,34698.0,81.0468,81.0806,81.0468,81.0806,34698.0
2020-10-05 11:35:00,95.8,95.81,95.78,95.79,30087.0,81.0806,81.0891,81.0637,81.0722,30087.0
2020-10-05 11:40:00,95.79,95.8,95.78,95.78,61961.0,81.0722,81.0806,81.0637,81.0637,61961.0
2020-10-05 11:45:00,95.79,95.79,95.77,95.78,43817.0,81.0722,81.0722,81.0552,81.0637,43817.0
2020-10-05 11:50:00,95.77,95.78,95.75,95.78,39180.0,81.0552,81.0637,81.0383,81.0637,39180.0
2020-10-05 11:55:00,95.77,95.8,95.77,95.8,12376.0,81.0552,81.0806,81.0552,81.0806,12376.0
2020-10-05 12:00:00,95.8,95.81,95.79,95.8,12553.0,81.0806,81.0891,81.0722,81.0806,12553.0
2020-10-05 12:05:00,95.8,95.8,95.77,95.78,7866.0,81.0806,81.0806,81.0552,81.0637,7866.0
2020-10-05 12:10:00,95.77,95.78,95.76,95.78,4459.0,81.0552,81.0637,81.0468,81.0637,4459.0
2020-10-05 12:15:00,95.77,95.79,95.77,95.79,11191.0,81.0552,81.0722,81.0552,81.0722,11191.0
2020-10-05 12:20:00,95.79,95.8,95.78,95.8,9826.0,81.0722,81.0806,81.0637,81.0806,9826.0
2020-10-05 12:25:00,95.8,95.81,95.79,95.81,5154.0,81.0806,81.0891,81.0722,81.0891,5154.0
2020-10-05 12:30:00,95.8,95.81,95.8,95.81,3192.0,81.0806,81.0891,81.0806,81.0891,3192.0
2020-10-05 12:35:00,95.81,95.82,95.8,95.81,3800.0,81.0891,81.0976,81.0806,81.0891,3800.0
2020-10-05 12:40:00,95.81,95.82,95.81,95.81,2434.0,81.0891,81.0976,81.0891,81.0891,2434.0
2020-10-05 12:45:00,95.81,95.82,95.81,95.81,7558.0,81.0891,81.0976,81.0891,81.0891,7558.0
2020-10-05 12:50:00,95.82,95.83,95.81,95.83,55089.0,81.0976,81.106,81.0891,81.106,55089.0
2020-10-05 12:55:00,95.82,95.84,95.82,95.84,16004.0,81.0976,81.1145,81.0976,81.1145,16004.0
2020-10-05 13:00:00,95.84,95.84,95.82,95.83,9539.0,81.1145,81.1145,81.0976,81.106,9539.0
2020-10-05 13:05:00,95.83,95.83,95.82,95.83,14642.0,81.106,81.106,81.0976,81.106,14642.0
2020-10-05 13:10:00,95.83,95.83,95.81,95.83,12813.0,81.106,81.106,81.0891,81.106,12813.0
2020-10-05 13:15:00,95.83,95.83,95.82,95.82,11582.0,81.106,81.106,81.0976,81.0976,11582.0
2020-10-05 13:20:00,95.83,95.83,95.82,95.83,7990.0,81.106,81.106,81.0976,81.106,7990.0
2020-10-05 13:25:00,95.83,95.83,95.82,95.83,10277.0,81.106,81.106,81.0976,81.106,10277.0
2020-10-05 13:30:00,95.83,95.83,95.82,95.83,11320.0,81.106,81.106,81.0976,81.106,11320.0
2020-10-05 13:35:00,95.83,95.84,95.82,95.83,19151.0,81.106,81.1145,81.0976,81.106,19151.0
2020-10-05 13:40:00,95.84,95.84,95.83,95.84,12747.0,81.1145,81.1145,81.106,81.1145,12747.0
2020-10-05 13:45:00,95.84,95.84,95.83,95.84,5744.0,81.1145,81.1145,81.106,81.1145,5744.0
2020-10-05 13:50:00,95.84,95.84,95.82,95.83,17582.0,81.1145,81.1145,81.0976,81.106,17582.0
2020-10-05 13:55:00,95.83,95.83,95.82,95.83,22645.0,81.106,81.106,81.0976,81.106,22645.0
2020-10-05 14:00:00,95.82,95.83,95.81,95.81,15752.0,81.0976,81.106,81.0891,81.0891,15752.0
2020-10-05 14:05:00,95.81,95.82,95.79,95.79,17806.0,81.0891,81.0976,81.0722,81.0722,17806.0
2020-10-05 14:10:00,95.8,95.8,95.79,95.79,40307.0,81.0806,81.0806,81.0722,81.0722,40307.0
2020-10-05 14:15:00,95.79,95.8,95.78,95.78,13787.0,81.0722,81.0806,81.0637,81.0637,13787.0
2020-10-05 14:20:00,95.79,95.79,95.78,95.79,19585.0,81.0722,81.0722,81.0637,81.0722,19585.0
2020-10-05 14:25:00,95.79,95.79,95.78,95.79,23124.0,81.0722,81.0722,81.0637,81.0722,23124.0
2020-10-05 14:30:00,95.79,95.8,95.78,95.79,51706.0,81.0722,81.0806,81.0637,81.0722,51706.0
2020-10-05 14:35:00,95.79,95.79,95.78,95.79,19488.0,81.0722,81.0722,81.0637,81.0722,19488.0
2020-10-05 14:40:00,95.78,95.79,95.78,95.78,29055.0,81.0637,81.0722,81.0637,81.0637,29055.0
2020-10-05 14:45:00,95.78,95.79,95.78,95.79,14263.0,81.0637,81.0722,81.0637,81.0722,14263.0
2020-10-05 14:50:00,95.78,95.79,95.76,95.76,30522.0,81.0637,81.0722,81.0468,81.0468,30522.0
2020-10-05 14:55:00,95.76,95.77,95.75,95.76,12679.0,81.0468,81.0552,81.0383,81.0468,12679.0
2020-10-05 15:00:00,95.76,95.76,95.73,95.73,46503.0,81.0468,81.0468,81.0214,81.0214,46503.0
2020-10-05 15:05:00,95.74,95.74,95.73,95.73,53684.0,81.0299,81.0299,81.0214,81.0214,53684.0
2020-10-05 15:10:00,95.73,95.74,95.73,95.73,10506.0,81.0214,81.0299,81.0214,81.0214,10506.0
2020-10-05 15:15:00,95.73,95.74,95.72,95.72,35965.0,81.0214,81.0299,81.0129,81.0129,35965.0
2020-10-05 15:20:00,95.73,95.73,95.69,95.7,63201.0,81.0214,81.0214,80.9875,80.996,63201.0
2020-10-05 15:25:00,95.7,95.71,95.67,95.67,58931.0,80.996,81.0045,80.9706,80.9706,58931.0
2020-10-05 15:30:00,95.67,95.69,95.67,95.69,61372.0,80.9706,80.9875,80.9706,80.9875,61372.0
2020-10-05 15:35:00,95.68,95.68,95.66,95.66,17391.0,80.9791,80.9791,80.9621,80.9621,17391.0
2020-10-05 15:40:00,95.67,95.67,95.65,95.65,31208.0,80.9706,80.9706,80.9537,80.9537,31208.0
2020-10-05 15:45:00,95.66,95.66,95.63,95.64,53924.0,80.9621,80.9621,80.9368,80.9452,53924.0
2020-10-05 15:50:00,95.63,95.65,95.62,95.63,170033.0,80.9368,80.9537,80.9283,80.9368,170033.0
2020-10-05 15:55:00,95.63,95.63,95.6,95.62,229813.0,80.9368,80.9368,80.9114,80.9283,229813.0
2020-10-06 09:30:00,95.74,95.78,95.73,95.78,55207.0,81.0299,81.0637,81.0214,81.0637,55207.0
2020-10-06 09:35:00,95.77,95.8,95.77,95.8,21947.0,81.0552,81.0806,81.0552,81.0806,21947.0
2020-10-06 09:40:00,95.8,95.81,95.77,95.78,26616.0,81.0806,81.0891,81.0552,81.0637,26616.0
2020-10-06 09:45:00,95.78,95.78,95.75,95.76,21104.0,81.0637,81.0637,81.0383,81.0468,21104.0
2020-10-06 09:50:00,95.77,95.77,95.76,95.77,37222.0,81.0552,81.0552,81.0468,81.0552,37222.0
2020-10-06 09:55:00,95.77,95.77,95.76,95.77,17120.0,81.0552,81.0552,81.0468,81.0552,17120.0
2020-10-06 10:00:00,95.77,95.77,95.76,95.76,24556.0,81.0552,81.0552,81.0468,81.0468,24556.0
2020-10-06 10:05:00,95.77,95.77,95.76,95.77,10626.0,81.0552,81.0552,81.0468,81.0552,10626.0
2020-10-06 10:10:00,95.77,95.77,95.76,95.77,14483.0,81.0552,81.0552,81.0468,81.0552,14483.0
2020-10-06 10:15:00,95.77,95.77,95.76,95.77,17418.0,81.0552,81.0552,81.0468,81.0552,17418.0
2020-10-06 10:20:00,95.77,95.77,95.74,95.75,42732.0,81.0552,81.0552,81.0299,81.0383,42732.0
2020-10-06 10:25:00,95.74,95.75,95.73,95.73,22488.0,81.0299,81.0383,81.0214,81.0214,22488.0
2020-10-06 10:30:00,95.73,95.73,95.71,95.71,17723.0,81.0214,81.0214,81.0045,81.0045,17723.0
2020-10-06 10:35:00,95.71,95.72,95.71,95.72,14429.0,81.0045,81.0129,81.0045,81.0129,14429.0
2020-10-06 10:40:00,95.72,95.72,95.71,95.72,11598.0,81.0129,81.0129,81.0045,81.0129,11598.0
2020-10-06 10:45:00,95.72,95.72,95.7,95.7,34436.0,81.0129,81.0129,80.996,80.996,34436.0
2020-10-06 10:50:00,95.71,95.71,95.68,95.7,28238.0,81.0045,81.0045,80.9791,80.996,28238.0
2020-10-06 10:55:00,95.7,95.7,95.68,95.69,49576.0,80.996,80.996,80.9791,80.9875,49576.0
2020-10-06 11:00:00,95.69,95.69,95.68,95.69,41341.0,80.9875,80.9875,80.9791,80.9875,41341.0
2020-10-06 11:05:00,95.69,95.69,95.68,95.69,41708.0,80.9875,80.9875,80.9791,80.9875,41708.0
2020-10-06 11:10:00,95.69,95.7,95.68,95.7,79388.0,80.9875,80.996,80.9791,80.996,79388.0
2020-10-06 11:15:00,95.7,95.7,95.69,95.7,43626.0,80.996,80.996,80.9875,80.996,43626.0
2020-10-06 11:20:00,95.7,95.7,95.69,95.7,6083.0,80.996,80.996,80.9875,80.996,6083.0
2020-10-06 11:25:00,95.7,95.73,95.7,95.72,92458.0,80.996,81.0214,80.996,81.0129,92458.0
2020-10-06 11:30:00,95.73,95.73,95.69,95.7,41356.0,81.0214,81.0214,80.9875,80.996,41356.0
2020-10-06 11:35:00,95.7,95.71,95.69,95.69,62008.0,80.996,81.0045,80.9875,80.9875,62008.0
2020-10-06 11:40:00,95.7,95.7,95.69,95.7,28607.0,80.996,80.996,80.9875,80.996,28607.0
2020-10-06 11:45:00,95.7,95.7,95.69,95.7,12570.0,80.996,80.996,80.9875,80.996,12570.0
2020-10-06 11:50:00,95.7,95.7,95.68,95.69,10162.0,80.996,80.996,80.9791,80.9875,10162.0
2020-10-06 11:55:00,95.68,95.69,95.67,95.68,16464.0,80.9791,80.9875,80.9706,80.9791,16464.0
2020-10-06 12:00:00,95.68,95.69,95.67,95.69,22463.0,80.9791,80.9875,80.9706,80.9875,22463.0
2020-10-06 12:05:00,95.69,95.69,95.68,95.69,26590.0,80.9875,80.9875,80.9791,80.9875,26590.0
2020-10-06 12:10:00,95.69,95.69,95.68,95.69,20720.0,80.9875,80.9875,80.9791,80.9875,20720.0
2020-10-06 12:15:00,95.69,95.71,95.68,95.7,251124.0,80.9875,81.0045,80.9791,80.996,251124.0
2020-10-06 12:20:00,95.71,95.72,95.7,95.71,14862.0,81.0045,81.0129,80.996,81.0045,14862.0
2020-10-06 12:25:00,95.72,95.72,95.71,95.72,35523.0,81.0129,81.0129,81.0045,81.0129,35523.0
2020-10-06 12:30:00,95.71,95.74,95.71,95.73,33137.0,81.0045,81.0299,81.0045,81.0214,33137.0
2020-10-06 12:35:00,95.73,95.74,95.72,95.74,43250.0,81.0214,81.0299,81.0129,81.0299,43250.0
2020-10-06 12:40:00,95.73,95.74,95.73,95.73,29149.0,81.0214,81.0299,81.0214,81.0214,29149.0
2020-10-06 12:45:00,95.73,95.74,95.73,95.74,22483.0,81.0214,81.0299,81.0214,81.0299,22483.0
2020-10-06 12:50:00,95.73,95.75,95.73,95.75,27126.0,81.0214,81.0383,81.0214,81.0383,27126.0
2020-10-06 12:55:00,95.75,95.75,95.74,95.75,23279.0,81.0383,81.0383,81.0299,81.0383,23279.0
2020-10-06 13:00:00,95.75,95.75,95.73,95.74,33564.0,81.0383,81.0383,81.0214,81.0299,33564.0
2020-10-06 13:05:00,95.73,95.74,95.73,95.74,20389.0,81.0214,81.0299,81.0214,81.0299,20389.0
2020-10-06 13:10:00,95.73,95.74,95.73,95.73,11915.0,81.0214,81.0299,81.0214,81.0214,11915.0
2020-10-06 13:15:00,95.73,95.75,95.73,95.75,39971.0,81.0214,81.0383,81.0214,81.0383,39971.0
2020-10-06 13:20:00,95.75,95.75,95.74,95.75,11867.0,81.0383,81.0383,81.0299,81.0383,11867.0
2020-10-06 13:25:00,95.74,95.75,95.74,95.74,16466.0,81.0299,81.0383,81.0299,81.0299,16466.0
2020-10-06 13:30:00,95.74,95.76,95.74,95.76,14081.0,81.0299,81.0468,81.0299,81.0468,14081.0
2020-10-06 13:35:00,95.76,95.77,95.75,95.77,8510.0,81.0468,81.0552,81.0383,81.0552,8510.0
2020-10-06 13:40:00,95.77,95.77,95.76,95.77,7908.0,81.0552,81.0552,81.0468,81.0552,7908.0
2020-10-06 13:45:00,95.77,95.77,95.76,95.77,12966.0,81.0552,81.0552,81.0468,81.0552,12966.0
2020-10-06 13:50:00,95.76,95.77,95.76,95.77,9052.0,81.0468,81.0552,81.0468,81.0552,9052.0
2020-10-06 13:55:00,95.77,95.77,95.76,95.77,28897.0,81.0552,81.0552,81.0468,81.0552,28897.0
2020-10-06 14:00:00,95.77,95.77,95.76,95.77,27854.0,81.0552,81.0552,81.0468,81.0552,27854.0
2020-10-06 14:05:00,95.77,95.78,95.76,95.78,23106.0,81.0552,81.0637,81.0468,81.0637,23106.0
2020-10-06 14:10:00,95.78,95.78,95.77,95.78,17990.0,81.0637,81.0637,81.0552,81.0637,17990.0
2020-10-06 14:15:00,95.78,95.79,95.77,95.79,19055.0,81.0637,81.0722,81.0552,81.0722,19055.0
2020-10-06 14:20:00,95.79,95.8,95.78,95.8,26992.0,81.0722,81.0806,81.0637,81.0806,26992.0
2020-10-06 14:25:00,95.79,95.8,95.78,95.79,24565.0,81.0722,81.0806,81.0637,81.0722,24565.0
2020-10-06 14:30:00,95.79,95.81,95.78,95.79,32612.0,81.0722,81.0891,81.0637,81.0722,32612.0
2020-10-06 14:35:00,95.8,95.8,95.78,95.79,9067.0,81.0806,81.0806,81.0637,81.0722,9067.0
2020-10-06 14:40:00,95.79,95.79,95.77,95.77,29483.0,81.0722,81.0722,81.0552,81.0552,29483.0
2020-10-06 14:45:00,95.78,95.79,95.77,95.79,12482.0,81.0637,81.0722,81.0552,81.0722,12482.0
2020-10-06 14:50:00,95.79,95.91,95.78,95.84,63617.0,81.0722,81.1737,81.0637,81.1145,63617.0
2020-10-06 14:55:00,95.85,95.85,95.73,95.74,41163.0,81.123,81.123,81.0214,81.0299,41163.0
2020-10-06 15:00:00,95.75,95.82,95.72,95.74,100269.0,81.0383,81.0976,81.0129,81.0299,100269.0
2020-10-06 15:05:00,95.73,95.73,95.7,95.72,21293.0,81.0214,81.0214,80.996,81.0129,21293.0
2020-10-06 15:10:00,95.72,95.74,95.71,95.72,20636.0,81.0129,81.0299,81.0045,81.0129,20636.0
2020-10-06 15:15:00,95.71,95.71,95.65,95.69,113034.0,81.0045,81.0045,80.9537,80.9875,113034.0
2020-10-06 15:20:00,95.69,95.7,95.68,95.7,28594.0,80.9875,80.996,80.9791,80.996,28594.0
2020-10-06 15:25:00,95.7,95.7,95.69,95.7,15149.0,80.996,80.996,80.9875,80.996,15149.0
2020-10-06 15:30:00,95.69,95.75,95.69,95.74,54404.0,80.9875,81.0383,80.9875,81.0299,54404.0
2020-10-06 15:35:00,95.75,95.8,95.74,95.78,23613.0,81.0383,81.0806,81.0299,81.0637,23613.0
2020-10-06 15:40:00,95.78,95.79,95.77,95.77,27634.0,81.0637,81.0722,81.0552,81.0552,27634.0
2020-10-06 15:45:00,95.76,95.78,95.75,95.76,44374.0,81.0468,81.0637,81.0383,81.0468,44374.0
2020-10-06 15:50:00,95.76,95.76,95.72,95.73,72667.0,81.0468,81.0468,81.0129,81.0214,72667.0
2020-10-06 15:55:00,95.72,95.77,95.59,95.67,391262.0,81.0129,81.0552,80.9029,80.9706,391262.0
2020-10-07 09:30:00,95.62,95.65,95.61,95.64,76583.0,80.9283,80.9537,80.9198,80.9452,76583.0
2020-10-07 09:35:00,95.64,95.66,95.64,95.66,9718.0,80.9452,80.9621,80.9452,80.9621,9718.0
2020-10-07 09:40:00,95.66,95.66,95.63,95.65,22152.0,80.9621,80.9621,80.9368,80.9537,22152.0
2020-10-07 09:45:00,95.65,95.65,95.62,95.63,34874.0,80.9537,80.9537,80.9283,80.9368,34874.0
2020-10-07 09:50:00,95.63,95.64,95.62,95.64,57608.0,80.9368,80.9452,80.9283,80.9452,57608.0
2020-10-07 09:55:00,95.64,95.64,95.62,95.64,22223.0,80.9452,80.9452,80.9283,80.9452,22223.0
2020-10-07 10:00:00,95.64,95.64,95.63,95.64,30038.0,80.9452,80.9452,80.9368,80.9452,30038.0
2020-10-07 10:05:00,95.64,95.66,95.63,95.65,25049.0,80.9452,80.9621,80.9368,80.9537,25049.0
2020-10-07 10:10:00,95.65,95.65,95.64,95.65,26407.0,80.9537,80.9537,80.9452,80.9537,26407.0
2020-10-07 10:15:00,95.64,95.66,95.64,95.64,19088.0,80.9452,80.9621,80.9452,80.9452,19088.0
2020-10-07 10:20:00,95.65,95.65,95.64,95.65,31266.0,80.9537,80.9537,80.9452,80.9537,31266.0
2020-10-07 10:25:00,95.65,95.65,95.64,95.65,23825.0,80.9537,80.9537,80.9452,80.9537,23825.0
2020-10-07 10:30:00,95.65,95.65,95.64,95.65,32027.0,80.9537,80.9537,80.9452,80.9537,32027.0
2020-10-07 10:35:00,95.65,95.65,95.64,95.64,18019.0,80.9537,80.9537,80.9452,80.9452,18019.0
2020-10-07 10:40:00,95.65,95.67,95.64,95.66,39652.0,80.9537,80.9706,80.9452,80.9621,39652.0
2020-10-07 10:45:00,95.67,95.67,95.66,95.67,15800.0,80.9706,80.9706,80.9621,80.9706,15800.0
2020-10-07 10:50:00,95.67,95.67,95.65,95.66,17295.0,80.9706,80.9706,80.9537,80.9621,17295.0
2020-10-07 10:55:00,95.66,95.66,95.65,95.66,14821.0,80.9621,80.9621,80.9537,80.9621,14821.0
2020-10-07 11:00:00,95.65,95.69,95.65,95.69,34372.0,80.9537,80.9875,80.9537,80.9875,34372.0
2020-10-07 11:05:00,95.68,95.69,95.66,95.66,23567.0,80.9791,80.9875,80.9621,80.9621,23567.0
2020-10-07 11:10:00,95.67,95.67,95.66,95.67,16210.0,80.9706,80.9706,80.9621,80.9706,16210.0
2020-10-07 11:15:00,95.67,95.68,95.66,95.68,8410.0,80.9706,80.9791,80.9621,80.9791,8410.0
2020-10-07 11:20:00,95.67,95.69,95.67,95.69,23862.0,80.9706,80.9875,80.9706,80.9875,23862.0
2020-10-07 11:25:00,95.69,95.69,95.68,95.69,1703.0,80.9875,80.9875,80.9791,80.9875,1703.0
2020-10-07 11:30:00,95.69,95.69,95.68,95.69,6262.0,80.9875,80.9875,80.9791,80.9875,6262.0
2020-10-07 11:35:00,95.69,95.69,95.68,95.69,20360.0,80.9875,80.9875,80.9791,80.9875,20360.0
2020-10-07 11:40:00,95.69,95.72,95.68,95.72,40097.0,80.9875,81.0129,80.9791,81.0129,40097.0
2020-10-07 11:45:00,95.71,95.72,95.7,95.7,7393.0,81.0045,81.0129,80.996,80.996,7393.0
2020-10-07 11:50:00,95.7,95.72,95.7,95.71,35618.0,80.996,81.0129,80.996,81.0045,35618.0
2020-10-07 11:55:00,95.71,95.71,95.7,95.7,5204.0,81.0045,81.0045,80.996,80.996,5204.0
2020-10-07 12:00:00,95.7,95.72,95.7,95.72,45084.0,80.996,81.0129,80.996,81.0129,45084.0
2020-10-07 12:05:00,95.72,95.72,95.7,95.7,11197.0,81.0129,81.0129,80.996,80.996,11197.0
2020-10-07 12:10:00,95.7,95.72,95.7,95.72,21051.0,80.996,81.0129,80.996,81.0129,21051.0
2020-10-07 12:15:00,95.72,95.73,95.71,95.73,54641.0,81.0129,81.0214,81.0045,81.0214,54641.0
2020-10-07 12:20:00,95.73,95.74,95.72,95.73,20595.0,81.0214,81.0299,81.0129,81.0214,20595.0
2020-10-07 12:25:00,95.73,95.75,95.73,95.75,56110.0,81.0214,81.0383,81.0214,81.0383,56110.0
2020-10-07 12:30:00,95.75,95.75,95.71,95.74,153700.0,81.0383,81.0383,81.0045,81.0299,153700.0
2020-10-07 12:35:00,95.75,95.75,95.74,95.74,8802.0,81.0383,81.0383,81.0299,81.0299,8802.0
2020-10-07 12:40:00,95.75,95.75,95.74,95.74,12413.0,81.0383,81.0383,81.0299,81.0299,12413.0
2020-10-07 12:45:00,95.73,95.75,95.73,95.75,10566.0,81.0214,81.0383,81.0214,81.0383,10566.0
2020-10-07 12:50:00,95.75,95.76,95.74,95.75,16936.0,81.0383,81.0468,81.0299,81.0383,16936.0
2020-10-07 12:55:00,95.75,95.76,95.74,95.76,13707.0,81.0383,81.0468,81.0299,81.0468,13707.0
2020-10-07 13:00:00,95.76,95.76,95.73,95.75,83271.0,81.0468,81.0468,81.0214,81.0383,83271.0
2020-10-07 13:05:00,95.75,95.76,95.72,95.75,74265.0,81.0383,81.0468,81.0129,81.0383,74265.0
2020-10-07 13:10:00,95.75,95.77,95.75,95.76,33308.0,81.0383,81.0552,81.0383,81.0468,33308.0
2020-10-07 13:15:00,95.75,95.76,95.75,95.76,21197.0,81.0383,81.0468,81.0383,81.0468,21197.0
2020-10-07 13:20:00,95.76,95.76,95.75,95.76,38219.0,81.0468,81.0468,81.0383,81.0468,38219.0
2020-10-07 13:25:00,95.76,95.77,95.75,95.77,29756.0,81.0468,81.0552,81.0383,81.0552,29756.0
2020-10-07 13:30:00,95.77,95.77,95.76,95.77,15933.0,81.0552,81.0552,81.0468,81.0552,15933.0
2020-10-07 13:35:00,95.77,95.78,95.76,95.78,89889.0,81.0552,81.0637,81.0468,81.0637,89889.0
2020-10-07 13:40:00,95.78,95.78,95.77,95.78,17938.0,81.0637,81.0637,81.0552,81.0637,17938.0
2020-10-07 13:45:00,95.78,95.78,95.77,95.78,25866.0,81.0637,81.0637,81.0552,81.0637,25866.0
2020-10-07 13:50:00,95.78,95.8,95.77,95.8,10413.0,81.0637,81.0806,81.0552,81.0806,10413.0
2020-10-07 13:55:00,95.8,95.8,95.79,95.8,6186.0,81.0806,81.0806,81.0722,81.0806,6186.0
2020-10-07 14:00:00,95.79,95.8,95.79,95.8,8115.0,81.0722,81.0806,81.0722,81.0806,8115.0
2020-10-07 14:05:00,95.8,95.8,95.78,95.79,18996.0,81.0806,81.0806,81.0637,81.0722,18996.0
2020-10-07 14:10:00,95.79,95.8,95.78,95.8,7290.0,81.0722,81.0806,81.0637,81.0806,7290.0
2020-10-07 14:15:00,95.8,95.8,95.79,95.79,18372.0,81.0806,81.0806,81.0722,81.0722,18372.0
2020-10-07 14:20:00,95.79,95.79,95.75,95.78,15522.0,81.0722,81.0722,81.0383,81.0637,15522.0
2020-10-07 14:25:00,95.78,95.78,95.76,95.77,10071.0,81.0637,81.0637,81.0468,81.0552,10071.0
2020-10-07 14:30:00,95.78,95.78,95.77,95.77,18142.0,81.0637,81.0637,81.0552,81.0552,18142.0
2020-10-07 14:35:00,95.78,95.78,95.77,95.78,12603.0,81.0637,81.0637,81.0552,81.0637,12603.0
2020-10-07 14:40:00,95.78,95.78,95.76,95.76,15589.0,81.0637,81.0637,81.0468,81.0468,15589.0
2020-10-07 14:45:00,95.76,95.76,95.73,95.73,9558.0,81.0468,81.0468,81.0214,81.0214,9558.0
2020-10-07 14:50:00,95.73,95.74,95.71,95.72,15677.0,81.0214,81.0299,81.0045,81.0129,15677.0
2020-10-07 14:55:00,95.72,95.73,95.71,95.72,40112.0,81.0129,81.0214,81.0045,81.0129,40112.0
2020-10-07 15:00:00,95.72,95.72,95.7,95.71,11632.0,81.0129,81.0129,80.996,81.0045,11632.0
2020-10-07 15:05:00,95.7,95.72,95.7,95.7,16528.0,80.996,81.0129,80.996,80.996,16528.0
2020-10-07 15:10:00,95.7,95.71,95.69,95.7,12121.0,80.996,81.0045,80.9875,80.996,12121.0
2020-10-07 15:15:00,95.7,95.7,95.68,95.68,18425.0,80.996,80.996,80.9791,80.9791,18425.0
2020-10-07 15:20:00,95.69,95.69,95.67,95.67,35332.0,80.9875,80.9875,80.9706,80.9706,35332.0
2020-10-07 15:25:00,95.68,95.68,95.65,95.66,19518.0,80.9791,80.9791,80.9537,80.9621,19518.0
2020-10-07 15:30:00,95.66,95.66,95.62,95.63,25759.0,80.9621,80.9621,80.9283,80.9368,25759.0
2020-10-07 15:35:00,95.63,95.63,95.61,95.61,65913.0,80.9368,80.9368,80.9198,80.9198,65913.0
2020-10-07 15:40:00,95.61,95.64,95.61,95.64,43777.0,80.9198,80.9452,80.9198,80.9452,43777.0
2020-10-07 15:45:00,95.65,95.68,95.64,95.67,177278.0,80.9537,80.9791,80.9452,80.9706,177278.0
2020-10-07 15:50:00,95.67,95.67,95.66,95.66,33820.0,80.9706,80.9706,80.9621,80.9621,33820.0
2020-10-07 15:55:00,95.66,95.67,95.63,95.66,118959.0,80.9621,80.9706,80.9368,80.9621,118959.0
2020-10-08 09:30:00,95.72,95.81,95.72,95.76,59657.0,81.0129,81.0891,81.0129,81.0468,59657.0
2020-10-08 09:35:00,95.75,95.76,95.75,95.76,9897.0,81.0383,81.0468,81.0383,81.0468,9897.0
2020-10-08 09:40:00,95.77,95.77,95.73,95.73,22623.0,81.0552,81.0552,81.0214,81.0214,22623.0
2020-10-08 09:45:00,95.73,95.74,95.73,95.74,44005.0,81.0214,81.0299,81.0214,81.0299,44005.0
2020-10-08 09:50:00,95.73,95.77,95.73,95.77,183163.0,81.0214,81.0552,81.0214,81.0552,183163.0
2020-10-08 09:55:00,95.77,95.78,95.76,95.77,253030.0,81.0552,81.0637,81.0468,81.0552,253030.0
2020-10-08 10:00:00,95.78,95.8,95.77,95.8,120775.0,81.0637,81.0806,81.0552,81.0806,120775.0
2020-10-08 10:05:00,95.8,95.83,95.78,95.8,97551.0,81.0806,81.106,81.0637,81.0806,97551.0
2020-10-08 10:10:00,95.79,95.8,95.79,95.8,150552.0,81.0722,81.0806,81.0722,81.0806,150552.0
2020-10-08 10:15:00,95.8,95.8,95.79,95.79,15355.0,81.0806,81.0806,81.0722,81.0722,15355.0
2020-10-08 10:20:00,95.79,95.8,95.79,95.79,18030.0,81.0722,81.0806,81.0722,81.0722,18030.0
2020-10-08 10:25:00,95.79,95.79,95.78,95.79,3600.0,81.0722,81.0722,81.0637,81.0722,3600.0
2020-10-08 10:30:00,95.79,95.83,95.78,95.83,24074.0,81.0722,81.106,81.0637,81.106,24074.0
2020-10-08 10:35:00,95.83,95.83,95.82,95.83,8825.0,81.106,81.106,81.0976,81.106,8825.0
2020-10-08 10:40:00,95.83,95.84,95.81,95.83,51581.0,81.106,81.1145,81.0891,81.106,51581.0
2020-10-08 10:45:00,95.83,95.85,95.82,95.84,46469.0,81.106,81.123,81.0976,81.1145,46469.0
2020-10-08 10:50:00,95.84,95.84,95.81,95.81,74025.0,81.1145,81.1145,81.0891,81.0891,74025.0
2020-10-08 10:55:00,95.81,95.83,95.81,95.83,33193.0,81.0891,81.106,81.0891,81.106,33193.0
2020-10-08 11:00:00,95.83,95.83,95.81,95.82,35068.0,81.106,81.106,81.0891,81.0976,35068.0
2020-10-08 11:05:00,95.82,95.83,95.81,95.83,8286.0,81.0976,81.106,81.0891,81.106,8286.0
2020-10-08 11:10:00,95.83,95.84,95.83,95.84,3148.0,81.106,81.1145,81.106,81.1145,3148.0
2020-10-08 11:15:00,95.84,95.84,95.83,95.83,3100.0,81.1145,81.1145,81.106,81.106,3100.0
2020-10-08 11:20:00,95.83,95.85,95.83,95.85,25797.0,81.106,81.123,81.106,81.123,25797.0
2020-10-08 11:25:00,95.85,95.88,95.84,95.86,306397.0,81.123,81.1483,81.1145,81.1314,306397.0
2020-10-08 11:30:00,95.87,95.87,95.85,95.86,8283.0,81.1399,81.1399,81.123,81.1314,8283.0
2020-10-08 11:35:00,95.86,95.86,95.84,95.85,16523.0,81.1314,81.1314,81.1145,81.123,16523.0
2020-10-08 11:40:00,95.84,95.85,95.82,95.83,14610.0,81.1145,81.123,81.0976,81.106,14610.0
2020-10-08 11:45:00,95.83,95.83,95.82,95.83,7053.0,81.106,81.106,81.0976,81.106,7053.0
2020-10-08 11:50:00,95.82,95.83,95.82,95.82,5788.0,81.0976,81.106,81.0976,81.0976,5788.0
2020-10-08 11:55:00,95.83,95.83,95.81,95.82,57755.0,81.106,81.106,81.0891,81.0976,57755.0
2020-10-08 12:00:00,95.82,95.84,95.82,95.84,8601.0,81.0976,81.1145,81.0976,81.1145,8601.0
2020-10-08 12:05:00,95.83,95.84,95.82,95.83,9451.0,81.106,81.1145,81.0976,81.106,9451.0
2020-10-08 12:10:00,95.82,95.83,95.82,95.83,18296.0,81.0976,81.106,81.0976,81.106,18296.0
2020-10-08 12:15:00,95.83,95.83,95.82,95.83,31004.0,81.106,81.106,81.0976,81.106,31004.0
2020-10-08 12:20:00,95.82,95.83,95.8,95.8,17654.0,81.0976,81.106,81.0806,81.0806,17654.0
2020-10-08 12:25:00,95.81,95.83,95.8,95.82,30420.0,81.0891,81.106,81.0806,81.0976,30420.0
2020-10-08 12:30:00,95.83,95.83,95.82,95.83,32508.0,81.106,81.106,81.0976,81.106,32508.0
2020-10-08 12:35:00,95.82,95.83,95.8,95.81,33518.0,81.0976,81.106,81.0806,81.0891,33518.0
2020-10-08 12:40:00,95.81,95.81,95.8,95.81,3101.0,81.0891,81.0891,81.0806,81.0891,3101.0
2020-10-08 12:45:00,95.81,95.81,95.79,95.8,22370.0,81.0891,81.0891,81.0722,81.0806,22370.0
2020-10-08 12:50:00,95.8,95.8,95.79,95.8,607.0,81.0806,81.0806,81.0722,81.0806,607.0
2020-10-08 12:55:00,95.79,95.79,95.77,95.78,32437.0,81.0722,81.0722,81.0552,81.0637,32437.0
2020-10-08 13:00:00,95.79,95.8,95.76,95.78,52312.0,81.0722,81.0806,81.0468,81.0637,52312.0
2020-10-08 13:05:00,95.78,95.81,95.77,95.81,31758.0,81.0637,81.0891,81.0552,81.0891,31758.0
2020-10-08 13:10:00,95.8,95.8,95.77,95.79,12843.0,81.0806,81.0806,81.0552,81.0722,12843.0
2020-10-08 13:15:00,95.79,95.79,95.77,95.77,6434.0,81.0722,81.0722,81.0552,81.0552,6434.0
2020-10-08 13:20:00,95.78,95.79,95.77,95.79,4798.0,81.0637,81.0722,81.0552,81.0722,4798.0
2020-10-08 13:25:00,95.79,95.79,95.78,95.79,7700.0,81.0722,81.0722,81.0637,81.0722,7700.0
2020-10-08 13:30:00,95.79,95.79,95.77,95.78,38688.0,81.0722,81.0722,81.0552,81.0637,38688.0
2020-10-08 13:35:00,95.78,95.79,95.77,95.79,22056.0,81.0637,81.0722,81.0552,81.0722,22056.0
2020-10-08 13:40:00,95.79,95.8,95.78,95.8,12670.0,81.0722,81.0806,81.0637,81.0806,12670.0
2020-10-08 13:45:00,95.8,95.82,95.79,95.82,5938.0,81.0806,81.0976,81.0722,81.0976,5938.0
2020-10-08 13:50:00,95.81,95.82,95.8,95.8,8942.0,81.0891,81.0976,81.0806,81.0806,8942.0
2020-10-08 13:55:00,95.81,95.81,95.8,95.8,16321.0,81.0891,81.0891,81.0806,81.0806,16321.0
2020-10-08 14:00:00,95.81,95.81,95.8,95.81,9386.0,81.0891,81.0891,81.0806,81.0891,9386.0
2020-10-08 14:05:00,95.81,95.83,95.8,95.83,21870.0,81.0891,81.106,81.0806,81.106,21870.0
2020-10-08 14:10:00,95.82,95.83,95.82,95.82,3683.0,81.0976,81.106,81.0976,81.0976,3683.0
2020-10-08 14:15:00,95.82,95.82,95.79,95.8,15559.0,81.0976,81.0976,81.0722,81.0806,15559.0
2020-10-08 14:20:00,95.79,95.8,95.79,95.8,5325.0,81.0722,81.0806,81.0722,81.0806,5325.0
2020-10-08 14:25:00,95.8,95.82,95.79,95.81,12454.0,81.0806,81.0976,81.0722,81.0891,12454.0
2020-10-08 14:30:00,95.81,95.82,95.8,95.82,5986.0,81.0891,81.0976,81.0806,81.0976,5986.0
2020-10-08 14:35:00,95.82,95.83,95.82,95.83,26496.0,81.0976,81.106,81.0976,81.106,26496.0
2020-10-08 14:40:00,95.83,95.84,95.82,95.84,7225.0,81.106,81.1145,81.0976,81.1145,7225.0
2020-10-08 14:45:00,95.84,95.84,95.82,95.84,17002.0,81.1145,81.1145,81.0976,81.1145,17002.0
2020-10-08 14:50:00,95.84,95.86,95.84,95.84,18887.0,81.1145,81.1314,81.1145,81.1145,18887.0
2020-10-08 14:55:00,95.85,95.86,95.84,95.86,26924.0,81.123,81.1314,81.1145,81.1314,26924.0
2020-10-08 15:00:00,95.85,95.85,95.83,95.84,5459.0,81.123,81.123,81.106,81.1145,5459.0
2020-10-08 15:05:00,95.84,95.84,95.83,95.84,8720.0,81.1145,81.1145,81.106,81.1145,8720.0
2020-10-08 15:10:00,95.84,95.84,95.83,95.84,8753.0,81.1145,81.1145,81.106,81.1145,8753.0
2020-10-08 15:15:00,95.84,95.86,95.83,95.86,14947.0,81.1145,81.1314,81.106,81.1314,14947.0
2020-10-08 15:20:00,95.86,95.86,95.85,95.86,12690.0,81.1314,81.1314,81.123,81.1314,12690.0
2020-10-08 15:25:00,95.86,95.86,95.85,95.86,16161.0,81.1314,81.1314,81.123,81.1314,16161.0
2020-10-08 15:30:00,95.85,95.86,95.85,95.86,5880.0,81.123,81.1314,81.123,81.1314,5880.0
2020-10-08 15:35:00,95.85,95.86,95.85,95.86,11302.0,81.123,81.1314,81.123,81.1314,11302.0
2020-10-08 15:40:00,95.85,95.86,95.83,95.84,17598.0,81.123,81.1314,81.106,81.1145,17598.0
2020-10-08 15:45:00,95.84,95.86,95.83,95.86,77175.0,81.1145,81.1314,81.106,81.1314,77175.0
2020-10-08 15:50:00,95.85,95.86,95.85,95.86,105328.0,81.123,81.1314,81.123,81.1314,105328.0
2020-10-08 15:55:00,95.86,95.86,95.84,95.84,150358.0,81.1314,81.1314,81.1145,81.1145,150358.0
2020-10-09 09:30:00,95.83,95.84,95.8,95.81,22794.0,81.106,81.1145,81.0806,81.0891,22794.0
2020-10-09 09:35:00,95.82,95.83,95.81,95.81,56165.0,81.0976,81.106,81.0891,81.0891,56165.0
2020-10-09 09:40:00,95.82,95.83,95.81,95.83,17281.0,81.0976,81.106,81.0891,81.106,17281.0
2020-10-09 09:45:00,95.83,95.85,95.82,95.84,13895.0,81.106,81.123,81.0976,81.1145,13895.0
2020-10-09 09:50:00,95.84,95.86,95.83,95.85,31933.0,81.1145,81.1314,81.106,81.123,31933.0
2020-10-09 09:55:00,95.86,95.9,95.86,95.89,75373.0,81.1314,81.1653,81.1314,81.1568,75373.0
2020-10-09 10:00:00,95.9,95.94,95.89,95.92,121323.0,81.1653,81.1991,81.1568,81.1822,121323.0
2020-10-09 10:05:00,95.92,95.93,95.91,95.92,25647.0,81.1822,81.1907,81.1737,81.1822,25647.0
2020-10-09 10:10:00,95.93,95.93,95.91,95.93,7670.0,81.1907,81.1907,81.1737,81.1907,7670.0
2020-10-09 10:15:00,95.94,95.94,95.91,95.91,48940.0,81.1991,81.1991,81.1737,81.1737,48940.0
2020-10-09 10:20:00,95.92,95.94,95.91,95.93,15866.0,81.1822,81.1991,81.1737,81.1907,15866.0
2020-10-09 10:25:00,95.92,95.94,95.92,95.94,7965.0,81.1822,81.1991,81.1822,81.1991,7965.0
2020-10-09 10:30:00,95.94,95.95,95.91,95.94,24056.0,81.1991,81.2076,81.1737,81.1991,24056.0
2020-10-09 10:35:00,95.95,95.95,95.94,95.95,15782.0,81.2076,81.2076,81.1991,81.2076,15782.0
2020-10-09 10:40:00,95.95,95.95,95.93,95.94,7252.0,81.2076,81.2076,81.1907,81.1991,7252.0
2020-10-09 10:45:00,95.94,95.94,95.92,95.92,8424.0,81.1991,81.1991,81.1822,81.1822,8424.0
2020-10-09 10:50:00,95.93,95.95,95.91,95.93,10765.0,81.1907,81.2076,81.1737,81.1907,10765.0
2020-10-09 10:55:00,95.93,95.94,95.92,95.94,6164.0,81.1907,81.1991,81.1822,81.1991,6164.0
2020-10-09 11:00:00,95.94,95.94,95.92,95.93,42227.0,81.1991,81.1991,81.1822,81.1907,42227.0
2020-10-09 11:05:00,95.93,95.94,95.92,95.94,12257.0,81.1907,81.1991,81.1822,81.1991,12257.0
2020-10-09 11:10:00,95.94,95.94,95.92,95.93,13520.0,81.1991,81.1991,81.1822,81.1907,13520.0
2020-10-09 11:15:00,95.93,95.94,95.92,95.94,21850.0,81.1907,81.1991,81.1822,81.1991,21850.0
2020-10-09 11:20:00,95.94,95.95,95.94,95.95,9363.0,81.1991,81.2076,81.1991,81.2076,9363.0
2020-10-09 11:25:00,95.95,95.95,95.94,95.94,46829.0,81.2076,81.2076,81.1991,81.1991,46829.0
2020-10-09 11:30:00,95.95,95.96,95.94,95.95,28223.0,81.2076,81.2161,81.1991,81.2076,28223.0
2020-10-09 11:35:00,95.95,95.96,95.94,95.94,20536.0,81.2076,81.2161,81.1991,81.1991,20536.0
2020-10-09 11:40:00,95.95,95.98,95.93,95.93,501200.0,81.2076,81.233,81.1907,81.1907,501200.0
2020-10-09 11:45:00,95.92,95.92,95.87,95.89,11480.0,81.1822,81.1822,81.1399,81.1568,11480.0
2020-10-09 11:50:00,95.89,95.89,95.81,95.81,15654.0,81.1568,81.1568,81.0891,81.0891,15654.0
2020-10-09 11:55:00,95.82,95.89,95.8,95.88,168531.0,81.0976,81.1568,81.0806,81.1483,168531.0
2020-10-09 12:00:00,95.88,95.9,95.87,95.9,110544.0,81.1483,81.1653,81.1399,81.1653,110544.0
2020-10-09 12:05:00,95.89,95.91,95.89,95.91,155665.0,81.1568,81.1737,81.1568,81.1737,155665.0
2020-10-09 12:10:00,95.91,95.91,95.89,95.9,97303.0,81.1737,81.1737,81.1568,81.1653,97303.0
2020-10-09 12:15:00,95.9,95.9,95.89,95.9,45867.0,81.1653,81.1653,81.1568,81.1653,45867.0
2020-10-09 12:20:00,95.9,95.9,95.84,95.84,17401.0,81.1653,81.1653,81.1145,81.1145,17401.0
2020-10-09 12:25:00,95.84,95.88,95.84,95.88,20419.0,81.1145,81.1483,81.1145,81.1483,20419.0
2020-10-09 12:30:00,95.89,95.9,95.88,95.88,6846.0,81.1568,81.1653,81.1483,81.1483,6846.0
2020-10-09 12:35:00,95.87,95.89,95.87,95.87,6605.0,81.1399,81.1568,81.1399,81.1399,6605.0
2020-10-09 12:40:00,95.88,95.88,95.87,95.87,5591.0,81.1483,81.1483,81.1399,81.1399,5591.0
2020-10-09 12:45:00,95.88,95.88,95.87,95.88,12768.0,81.1483,81.1483,81.1399,81.1483,12768.0
2020-10-09 12:50:00,95.88,95.88,95.86,95.87,5879.0,81.1483,81.1483,81.1314,81.1399,5879.0
2020-10-09 12:55:00,95.86,95.88,95.86,95.87,14012.0,81.1314,81.1483,81.1314,81.1399,14012.0
2020-10-09 13:00:00,95.88,95.89,95.87,95.89,6095.0,81.1483,81.1568,81.1399,81.1568,6095.0
2020-10-09 13:05:00,95.89,95.89,95.87,95.88,10531.0,81.1568,81.1568,81.1399,81.1483,10531.0
2020-10-09 13:10:00,95.88,95.88,95.84,95.85,7102.0,81.1483,81.1483,81.1145,81.123,7102.0
2020-10-09 13:15:00,95.84,95.85,95.83,95.84,26616.0,81.1145,81.123,81.106,81.1145,26616.0
2020-10-09 13:20:00,95.83,95.85,95.83,95.84,10671.0,81.106,81.123,81.106,81.1145,10671.0
2020-10-09 13:25:00,95.84,95.86,95.84,95.85,20182.0,81.1145,81.1314,81.1145,81.123,20182.0
2020-10-09 13:30:00,95.86,95.86,95.85,95.86,19444.0,81.1314,81.1314,81.123,81.1314,19444.0
2020-10-09 13:35:00,95.86,95.87,95.85,95.87,12282.0,81.1314,81.1399,81.123,81.1399,12282.0
2020-10-09 13:40:00,95.87,95.87,95.85,95.85,23283.0,81.1399,81.1399,81.123,81.123,23283.0
2020-10-09 13:45:00,95.85,95.86,95.85,95.86,4808.0,81.123,81.1314,81.123,81.1314,4808.0
2020-10-09 13:50:00,95.86,95.86,95.85,95.86,9593.0,81.1314,81.1314,81.123,81.1314,9593.0
2020-10-09 13:55:00,95.86,95.86,95.85,95.86,9948.0,81.1314,81.1314,81.123,81.1314,9948.0
2020-10-09 14:00:00,95.85,95.86,95.85,95.86,8083.0,81.123,81.1314,81.123,81.1314,8083.0
2020-10-09 14:05:00,95.86,95.89,95.85,95.89,9479.0,81.1314,81.1568,81.123,81.1568,9479.0
2020-10-09 14:10:00,95.89,95.91,95.88,95.9,14039.0,81.1568,81.1737,81.1483,81.1653,14039.0
2020-10-09 14:15:00,95.89,95.91,95.89,95.91,9075.0,81.1568,81.1737,81.1568,81.1737,9075.0
2020-10-09 14:20:00,95.9,95.91,95.9,95.91,15920.0,81.1653,81.1737,81.1653,81.1737,15920.0
2020-10-09 14:25:00,95.91,95.91,95.9,95.9,12328.0,81.1737,81.1737,81.1653,81.1653,12328.0
2020-10-09 14:30:00,95.91,95.91,95.9,95.91,36929.0,81.1737,81.1737,81.1653,81.1737,36929.0
2020-10-09 14:35:00,95.9,95.91,95.9,95.91,14044.0,81.1653,81.1737,81.1653,81.1737,14044.0
2020-10-09 14:40:00,95.9,95.93,95.9,95.93,25002.0,81.1653,81.1907,81.1653,81.1907,25002.0
2020-10-09 14:45:00,95.93,95.93,95.9,95.91,39807.0,81.1907,81.1907,81.1653,81.1737,39807.0
2020-10-09 14:50:00,95.9,95.93,95.9,95.91,29171.0,81.1653,81.1907,81.1653,81.1737,29171.0
2020-10-09 14:55:00,95.92,95.92,95.91,95.91,23077.0,81.1822,81.1822,81.1737,81.1737,23077.0
2020-10-09 15:00:00,95.92,95.92,95.87,95.87,35181.0,81.1822,81.1822,81.1399,81.1399,35181.0
2020-10-09 15:05:00,95.88,95.88,95.86,95.87,15877.0,81.1483,81.1483,81.1314,81.1399,15877.0
2020-10-09 15:10:00,95.87,95.87,95.86,95.87,11950.0,81.1399,81.1399,81.1314,81.1399,11950.0
2020-10-09 15:15:00,95.87,95.9,95.87,95.87,41929.0,81.1399,81.1653,81.1399,81.1399,41929.0
2020-10-09 15:20:00,95.88,95.9,95.87,95.89,48720.0,81.1483,81.1653,81.1399,81.1568,48720.0
2020-10-09 15:25:00,95.9,95.9,95.88,95.89,21796.0,81.1653,81.1653,81.1483,81.1568,21796.0
2020-10-09 15:30:00,95.88,95.89,95.88,95.89,18064.0,81.1483,81.1568,81.1483,81.1568,18064.0
2020-10-09 15:35:00,95.89,95.89,95.86,95.87,24444.0,81.1568,81.1568,81.1314,81.1399,24444.0
2020-10-09 15:40:00,95.87,95.87,95.85,95.85,16192.0,81.1399,81.1399,81.123,81.123,16192.0
2020-10-09 15:45:00,95.85,95.86,95.83,95.83,13451.0,81.123,81.1314,81.106,81.106,13451.0
2020-10-09 15:50:00,95.84,95.85,95.83,95.84,28561.0,81.1145,81.123,81.106,81.1145,28561.0
2020-10-09 15:55:00,95.84,95.94,95.84,95.93,121665.0,81.1145,81.1991,81.1145,81.1907,121665.0
2020-10-12 09:30:00,96.09,96.09,96.0,96.05,24925.0,81.3261,81.3261,81.2499,81.2922,24925.0
2020-10-12 09:35:00,96.05,96.05,96.02,96.03,10090.0,81.2922,81.2922,81.2668,81.2753,10090.0
2020-10-12 09:40:00,96.04,96.05,96.03,96.05,12454.0,81.2838,81.2922,81.2753,81.2922,12454.0
2020-10-12 09:45:00,96.05,96.05,96.04,96.05,19753.0,81.2922,81.2922,81.2838,81.2922,19753.0
2020-10-12 09:50:00,96.05,96.06,96.04,96.06,14812.0,81.2922,81.3007,81.2838,81.3007,14812.0
2020-10-12 09:55:00,96.05,96.06,96.04,96.06,7345.0,81.2922,81.3007,81.2838,81.3007,7345.0
2020-10-12 10:00:00,96.06,96.06,96.05,96.06,11448.0,81.3007,81.3007,81.2922,81.3007,11448.0
2020-10-12 10:05:00,96.05,96.06,96.05,96.06,10501.0,81.2922,81.3007,81.2922,81.3007,10501.0
2020-10-12 10:10:00,96.05,96.06,96.04,96.06,44183.0,81.2922,81.3007,81.2838,81.3007,44183.0
2020-10-12 10:15:00,96.06,96.08,96.05,96.08,26345.0,81.3007,81.3176,81.2922,81.3176,26345.0
2020-10-12 10:20:00,96.07,96.09,96.06,96.09,16158.0,81.3092,81.3261,81.3007,81.3261,16158.0
2020-10-12 10:25:00,96.09,96.09,96.07,96.09,8790.0,81.3261,81.3261,81.3092,81.3261,8790.0
2020-10-12 10:30:00,96.09,96.09,96.08,96.09,11112.0,81.3261,81.3261,81.3176,81.3261,11112.0
2020-10-12 10:35:00,96.09,96.11,96.08,96.11,15747.0,81.3261,81.343,81.3176,81.343,15747.0
2020-10-12 10:40:00,96.11,96.13,96.1,96.13,35173.0,81.343,81.3599,81.3345,81.3599,35173.0
2020-10-12 10:45:00,96.13,96.13,96.12,96.13,3855.0,81.3599,81.3599,81.3515,81.3599,3855.0
2020-10-12 10:50:00,96.13,96.15,96.12,96.13,18582.0,81.3599,81.3769,81.3515,81.3599,18582.0
2020-10-12 10:55:00,96.13,96.15,96.13,96.13,4076.0,81.3599,81.3769,81.3599,81.3599,4076.0
2020-10-12 11:00:00,96.14,96.14,96.11,96.12,40000.0,81.3684,81.3684,81.343,81.3515,40000.0
2020-10-12 11:05:00,96.12,96.12,96.1,96.1,15328.0,81.3515,81.3515,81.3345,81.3345,15328.0
2020-10-12 11:10:00,96.11,96.14,96.11,96.13,23589.0,81.343,81.3684,81.343,81.3599,23589.0
2020-10-12 11:15:00,96.13,96.14,96.12,96.13,16617.0,81.3599,81.3684,81.3515,81.3599,16617.0
2020-10-12 11:20:00,96.13,96.15,96.13,96.15,17582.0,81.3599,81.3769,81.3599,81.3769,17582.0
2020-10-12 11:25:00,96.15,96.15,96.14,96.15,16870.0,81.3769,81.3769,81.3684,81.3769,16870.0
2020-10-12 11:30:00,96.15,96.16,96.14,96.16,24996.0,81.3769,81.3853,81.3684,81.3853,24996.0
2020-10-12 11:35:00,96.16,96.17,96.15,96.16,13735.0,81.3853,81.3938,81.3769,81.3853,13735.0
2020-10-12 11:40:00,96.16,96.17,96.16,96.16,10710.0,81.3853,81.3938,81.3853,81.3853,10710.0
2020-10-12 11:45:00,96.17,96.17,96.15,96.15,8800.0,81.3938,81.3938,81.3769,81.3769,8800.0
2020-10-12 11:50:00,96.16,96.17,96.15,96.17,23370.0,81.3853,81.3938,81.3769,81.3938,23370.0
2020-10-12 11:55:00,96.17,96.18,96.16,96.18,35804.0,81.3938,81.4023,81.3853,81.4023,35804.0
2020-10-12 12:00:00,96.18,96.19,96.17,96.19,25655.0,81.4023,81.4107,81.3938,81.4107,25655.0
2020-10-12 12:05:00,96.18,96.2,96.18,96.2,35331.0,81.4023,81.4192,81.4023,81.4192,35331.0
2020-10-12 12:10:00,96.2,96.2,96.18,96.2,61626.0,81.4192,81.4192,81.4023,81.4192,61626.0
2020-10-12 12:15:00,96.2,96.21,96.18,96.21,15040.0,81.4192,81.4276,81.4023,81.4276,15040.0
2020-10-12 12:20:00,96.21,96.22,96.2,96.21,9297.0,81.4276,81.4361,81.4192,81.4276,9297.0
2020-10-12 12:25:00,96.22,96.23,96.21,96.23,17704.0,81.4361,81.4446,81.4276,81.4446,17704.0
2020-10-12 12:30:00,96.23,96.23,96.22,96.23,6779.0,81.4446,81.4446,81.4361,81.4446,6779.0
2020-10-12 12:35:00,96.23,96.23,96.22,96.22,10061.0,81.4446,81.4446,81.4361,81.4361,10061.0
2020-10-12 12:40:00,96.23,96.23,96.22,96.23,3477.0,81.4446,81.4446,81.4361,81.4446,3477.0
2020-10-12 12:45:00,96.23,96.24,96.22,96.24,9663.0,81.4446,81.453,81.4361,81.453,9663.0
2020-10-12 12:50:00,96.24,96.24,96.22,96.23,8114.0,81.453,81.453,81.4361,81.4446,8114.0
2020-10-12 12:55:00,96.23,96.24,96.21,96.24,15449.0,81.4446,81.453,81.4276,81.453,15449.0
2020-10-12 13:00:00,96.23,96.24,96.23,96.23,1927.0,81.4446,81.453,81.4446,81.4446,1927.0
2020-10-12 13:05:00,96.23,96.25,96.23,96.25,7069.0,81.4446,81.4615,81.4446,81.4615,7069.0
2020-10-12 13:10:00,96.25,96.25,96.24,96.25,2938.0,81.4615,81.4615,81.453,81.4615,2938.0
2020-10-12 13:15:00,96.25,96.26,96.24,96.24,9116.0,81.4615,81.47,81.453,81.453,9116.0
2020-10-12 13:20:00,96.25,96.25,96.24,96.25,1423.0,81.4615,81.4615,81.453,81.4615,1423.0
2020-10-12 13:25:00,96.25,96.26,96.24,96.25,11026.0,81.4615,81.47,81.453,81.4615,11026.0
2020-10-12 13:30:00,96.25,96.26,96.24,96.25,12217.0,81.4615,81.47,81.453,81.4615,12217.0
2020-10-12 13:35:00,96.25,96.26,96.24,96.24,5954.0,81.4615,81.47,81.453,81.453,5954.0
2020-10-12 13:40:00,96.24,96.25,96.24,96.25,3680.0,81.453,81.4615,81.453,81.4615,3680.0
2020-10-12 13:45:00,96.25,96.25,96.23,96.24,16570.0,81.4615,81.4615,81.4446,81.453,16570.0
2020-10-12 13:50:00,96.24,96.24,96.23,96.23,1756.0,81.453,81.453,81.4446,81.4446,1756.0
2020-10-12 13:55:00,96.24,96.24,96.23,96.23,17826.0,81.453,81.453,81.4446,81.4446,17826.0
2020-10-12 14:00:00,96.23,96.24,96.23,96.23,7773.0,81.4446,81.453,81.4446,81.4446,7773.0
2020-10-12 14:05:00,96.24,96.24,96.22,96.22,12843.0,81.453,81.453,81.4361,81.4361,12843.0
2020-10-12 14:10:00,96.22,96.23,96.18,96.2,84511.0,81.4361,81.4446,81.4023,81.4192,84511.0
2020-10-12 14:15:00,96.2,96.21,96.19,96.2,10312.0,81.4192,81.4276,81.4107,81.4192,10312.0
2020-10-12 14:20:00,96.2,96.22,96.2,96.22,17263.0,81.4192,81.4361,81.4192,81.4361,17263.0
2020-10-12 14:25:00,96.22,96.22,96.21,96.22,8223.0,81.4361,81.4361,81.4276,81.4361,8223.0
2020-10-12 14:30:00,96.22,96.23,96.21,96.23,21945.0,81.4361,81.4446,81.4276,81.4446,21945.0
2020-10-12 14:35:00,96.22,96.22,96.21,96.22,9674.0,81.4361,81.4361,81.4276,81.4361,9674.0
2020-10-12 14:40:00,96.22,96.22,96.21,96.22,11745.0,81.4361,81.4361,81.4276,81.4361,11745.0
2020-10-12 14:45:00,96.22,96.22,96.21,96.22,3525.0,81.4361,81.4361,81.4276,81.4361,3525.0
2020-10-12 14:50:00,96.22,96.22,96.21,96.22,26220.0,81.4361,81.4361,81.4276,81.4361,26220.0
2020-10-12 14:55:00,96.21,96.24,96.21,96.23,13914.0,81.4276,81.453,81.4276,81.4446,13914.0
2020-10-12 15:00:00,96.23,96.25,96.23,96.24,21301.0,81.4446,81.4615,81.4446,81.453,21301.0
2020-10-12 15:05:00,96.23,96.25,96.23,96.23,29940.0,81.4446,81.4615,81.4446,81.4446,29940.0
2020-10-12 15:10:00,96.24,96.24,96.23,96.24,35483.0,81.453,81.453,81.4446,81.453,35483.0
2020-10-12 15:15:00,96.23,96.24,96.21,96.22,41396.0,81.4446,81.453,81.4276,81.4361,41396.0
2020-10-12 15:20:00,96.21,96.23,96.21,96.22,24372.0,81.4276,81.4446,81.4276,81.4361,24372.0
2020-10-12 15:25:00,96.22,96.23,96.21,96.21,37768.0,81.4361,81.4446,81.4276,81.4276,37768.0
2020-10-12 15:30:00,96.22,96.23,96.21,96.23,13760.0,81.4361,81.4446,81.4276,81.4446,13760.0
2020-10-12 15:35:00,96.23,96.24,96.22,96.24,17347.0,81.4446,81.453,81.4361,81.453,17347.0
2020-10-12 15:40:00,96.23,96.24,96.23,96.23,15238.0,81.4446,81.453,81.4446,81.4446,15238.0
2020-10-12 15:45:00,96.23,96.24,96.22,96.23,27894.0,81.4446,81.453,81.4361,81.4446,27894.0
2020-10-12 15:50:00,96.24,96.25,96.23,96.25,90967.0,81.453,81.4615,81.4446,81.4615,90967.0
2020-10-12 15:55:00,96.25,96.26,96.24,96.25,61974.0,81.4615,81.47,81.453,81.4615,61974.0
2020-10-13 09:30:00,96.25,96.3,96.22,96.22,39106.0,81.4615,81.5038,81.4361,81.4361,39106.0
2020-10-13 09:35:00,96.23,96.24,96.22,96.23,8195.0,81.4446,81.453,81.4361,81.4446,8195.0
2020-10-13 09:40:00,96.23,96.23,96.2,96.22,19245.0,81.4446,81.4446,81.4192,81.4361,19245.0
2020-10-13 09:45:00,96.22,96.25,96.21,96.25,23628.0,81.4361,81.4615,81.4276,81.4615,23628.0
2020-10-13 09:50:00,96.25,96.26,96.23,96.24,7887.0,81.4615,81.47,81.4446,81.453,7887.0
2020-10-13 09:55:00,96.25,96.26,96.23,96.26,20224.0,81.4615,81.47,81.4446,81.47,20224.0
2020-10-13 10:00:00,96.25,96.26,96.25,96.26,6477.0,81.4615,81.47,81.4615,81.47,6477.0
2020-10-13 10:05:00,96.26,96.28,96.24,96.27,18648.0,81.47,81.4869,81.453,81.4784,18648.0
2020-10-13 10:10:00,96.27,96.28,96.21,96.23,74692.0,81.4784,81.4869,81.4276,81.4446,74692.0
2020-10-13 10:15:00,96.23,96.24,96.2,96.22,70290.0,81.4446,81.453,81.4192,81.4361,70290.0
2020-10-13 10:20:00,96.21,96.22,96.19,96.2,21814.0,81.4276,81.4361,81.4107,81.4192,21814.0
2020-10-13 10:25:00,96.2,96.24,96.19,96.23,22755.0,81.4192,81.453,81.4107,81.4446,22755.0
2020-10-13 10:30:00,96.23,96.24,96.16,96.19,22405.0,81.4446,81.453,81.3853,81.4107,22405.0
2020-10-13 10:35:00,96.2,96.23,96.19,96.23,14573.0,81.4192,81.4446,81.4107,81.4446,14573.0
2020-10-13 10:40:00,96.23,96.23,96.21,96.22,6630.0,81.4446,81.4446,81.4276,81.4361,6630.0
2020-10-13 10:45:00,96.21,96.22,96.19,96.2,4752.0,81.4276,81.4361,81.4107,81.4192,4752.0
2020-10-13 10:50:00,96.2,96.21,96.19,96.2,4727.0,81.4192,81.4276,81.4107,81.4192,4727.0
2020-10-13 10:55:00,96.19,96.2,96.17,96.17,9350.0,81.4107,81.4192,81.3938,81.3938,9350.0
2020-10-13 11:00:00,96.17,96.19,96.15,96.16,15045.0,81.3938,81.4107,81.3769,81.3853,15045.0
2020-10-13 11:05:00,96.16,96.16,96.15,96.16,3035.0,81.3853,81.3853,81.3769,81.3853,3035.0
2020-10-13 11:10:00,96.16,96.16,96.14,96.14,13426.0,81.3853,81.3853,81.3684,81.3684,13426.0
2020-10-13 11:15:00,96.15,96.16,96.14,96.15,40201.0,81.3769,81.3853,81.3684,81.3769,40201.0
2020-10-13 11:20:00,96.15,96.15,96.13,96.14,5915.0,81.3769,81.3769,81.3599,81.3684,5915.0
2020-10-13 11:25:00,96.14,96.14,96.12,96.14,11904.0,81.3684,81.3684,81.3515,81.3684,11904.0
2020-10-13 11:30:00,96.14,96.14,96.13,96.14,5048.0,81.3684,81.3684,81.3599,81.3684,5048.0
2020-10-13 11:35:00,96.14,96.14,96.12,96.13,10864.0,81.3684,81.3684,81.3515,81.3599,10864.0
2020-10-13 11:40:00,96.12,96.13,96.1,96.12,38595.0,81.3515,81.3599,81.3345,81.3515,38595.0
2020-10-13 11:45:00,96.12,96.12,96.09,96.1,50951.0,81.3515,81.3515,81.3261,81.3345,50951.0
2020-10-13 11:50:00,96.11,96.13,96.1,96.11,12761.0,81.343,81.3599,81.3345,81.343,12761.0
2020-10-13 11:55:00,96.11,96.14,95.97,96.11,828468.0,81.343,81.3684,81.2245,81.343,828468.0
2020-10-13 12:00:00,96.11,96.12,96.09,96.11,145651.0,81.343,81.3515,81.3261,81.343,145651.0
2020-10-13 12:05:00,96.11,96.13,96.11,96.13,37344.0,81.343,81.3599,81.343,81.3599,37344.0
2020-10-13 12:10:00,96.13,96.13,96.11,96.13,51325.0,81.3599,81.3599,81.343,81.3599,51325.0
2020-10-13 12:15:00,96.13,96.13,96.1,96.11,56403.0,81.3599,81.3599,81.3345,81.343,56403.0
2020-10-13 12:20:00,96.11,96.12,96.09,96.12,137188.0,81.343,81.3515,81.3261,81.3515,137188.0
2020-10-13 12:25:00,96.12,96.14,96.1,96.13,60576.0,81.3515,81.3684,81.3345,81.3599,60576.0
2020-10-13 12:30:00,96.13,96.14,96.12,96.14,43743.0,81.3599,81.3684,81.3515,81.3684,43743.0
2020-10-13 12:35:00,96.14,96.16,96.13,96.14,9987.0,81.3684,81.3853,81.3599,81.3684,9987.0
2020-10-13 12:40:00,96.14,96.15,96.13,96.14,5007.0,81.3684,81.3769,81.3599,81.3684,5007.0
2020-10-13 12:45:00,96.14,96.14,96.12,96.14,38338.0,81.3684,81.3684,81.3515,81.3684,38338.0
2020-10-13 12:50:00,96.13,96.14,96.13,96.14,31782.0,81.3599,81.3684,81.3599,81.3684,31782.0
2020-10-13 12:55:00,96.14,96.15,96.13,96.14,15196.0,81.3684,81.3769,81.3599,81.3684,15196.0
2020-10-13 13:00:00,96.14,96.14,96.13,96.14,2557.0,81.3684,81.3684,81.3599,81.3684,2557.0
2020-10-13 13:05:00,96.14,96.14,96.12,96.12,11316.0,81.3684,81.3684,81.3515,81.3515,11316.0
2020-10-13 13:10:00,96.12,96.14,96.12,96.13,3787.0,81.3515,81.3684,81.3515,81.3599,3787.0
2020-10-13 13:15:00,96.14,96.14,96.12,96.13,26391.0,81.3684,81.3684,81.3515,81.3599,26391.0
2020-10-13 13:20:00,96.13,96.13,96.12,96.12,17877.0,81.3599,81.3599,81.3515,81.3515,17877.0
2020-10-13 13:25:00,96.12,96.13,96.12,96.13,28737.0,81.3515,81.3599,81.3515,81.3599,28737.0
2020-10-13 13:30:00,96.13,96.13,96.12,96.13,11196.0,81.3599,81.3599,81.3515,81.3599,11196.0
2020-10-13 13:35:00,96.13,96.14,96.12,96.13,11515.0,81.3599,81.3684,81.3515,81.3599,11515.0
2020-10-13 13:40:00,96.14,96.15,96.13,96.15,8899.0,81.3684,81.3769,81.3599,81.3769,8899.0
2020-10-13 13:45:00,96.15,96.15,96.14,96.15,6772.0,81.3769,81.3769,81.3684,81.3769,6772.0
2020-10-13 13:50:00,96.15,96.15,96.14,96.15,8500.0,81.3769,81.3769,81.3684,81.3769,8500.0
2020-10-13 13:55:00,96.15,96.15,96.13,96.13,14325.0,81.3769,81.3769,81.3599,81.3599,14325.0
2020-10-13 14:00:00,96.14,96.16,96.13,96.14,20328.0,81.3684,81.3853,81.3599,81.3684,20328.0
2020-10-13 14:05:00,96.15,96.15,96.12,96.13,27198.0,81.3769,81.3769,81.3515,81.3599,27198.0
2020-10-13 14:10:00,96.13,96.13,96.12,96.13,6394.0,81.3599,81.3599,81.3515,81.3599,6394.0
2020-10-13 14:15:00,96.13,96.13,96.12,96.12,11531.0,81.3599,81.3599,81.3515,81.3515,11531.0
2020-10-13 14:20:00,96.13,96.15,96.12,96.15,6580.0,81.3599,81.3769,81.3515,81.3769,6580.0
2020-10-13 14:25:00,96.15,96.15,96.14,96.15,14304.0,81.3769,81.3769,81.3684,81.3769,14304.0
2020-10-13 14:30:00,96.15,96.15,96.14,96.15,17917.0,81.3769,81.3769,81.3684,81.3769,17917.0
2020-10-13 14:35:00,96.15,96.15,96.14,96.15,22456.0,81.3769,81.3769,81.3684,81.3769,22456.0
2020-10-13 14:40:00,96.15,96.15,96.13,96.14,9978.0,81.3769,81.3769,81.3599,81.3684,9978.0
2020-10-13 14:45:00,96.13,96.14,96.13,96.14,4975.0,81.3599,81.3684,81.3599,81.3684,4975.0
2020-10-13 14:50:00,96.14,96.14,96.13,96.14,12018.0,81.3684,81.3684,81.3599,81.3684,12018.0
2020-10-13 14:55:00,96.14,96.14,96.13,96.13,11984.0,81.3684,81.3684,81.3599,81.3599,11984.0
2020-10-13 15:00:00,96.13,96.14,96.13,96.14,11443.0,81.3599,81.3684,81.3599,81.3684,11443.0
2020-10-13 15:05:00,96.14,96.14,96.13,96.14,7517.0,81.3684,81.3684,81.3599,81.3684,7517.0
2020-10-13 15:10:00,96.14,96.14,96.12,96.12,12169.0,81.3684,81.3684,81.3515,81.3515,12169.0
2020-10-13 15:15:00,96.12,96.13,96.12,96.13,25483.0,81.3515,81.3599,81.3515,81.3599,25483.0
2020-10-13 15:20:00,96.13,96.13,96.11,96.12,44575.0,81.3599,81.3599,81.343,81.3515,44575.0
2020-10-13 15:25:00,96.12,96.13,96.11,96.11,37683.0,81.3515,81.3599,81.343,81.343,37683.0
2020-10-13 15:30:00,96.12,96.13,96.1,96.12,31691.0,81.3515,81.3599,81.3345,81.3515,31691.0
2020-10-13 15:35:00,96.12,96.13,96.1,96.12,208707.0,81.3515,81.3599,81.3345,81.3515,208707.0
2020-10-13 15:40:00,96.12,96.13,96.1,96.11,51438.0,81.3515,81.3599,81.3345,81.343,51438.0
2020-10-13 15:45:00,96.11,96.15,96.1,96.14,340567.0,81.343,81.3769,81.3345,81.3684,340567.0
2020-10-13 15:50:00,96.14,96.15,96.13,96.15,57619.0,81.3684,81.3769,81.3599,81.3769,57619.0
2020-10-13 15:55:00,96.15,96.16,96.12,96.15,94379.0,81.3769,81.3853,81.3515,81.3769,94379.0
2020-10-14 09:30:00,96.26,96.26,96.0,96.17,23905.0,81.47,81.47,81.2499,81.3938,23905.0
2020-10-14 09:35:00,96.18,96.22,96.18,96.2,28144.0,81.4023,81.4361,81.4023,81.4192,28144.0
2020-10-14 09:40:00,96.2,96.21,96.16,96.19,37244.0,81.4192,81.4276,81.3853,81.4107,37244.0
2020-10-14 09:45:00,96.19,96.21,96.18,96.2,43402.0,81.4107,81.4276,81.4023,81.4192,43402.0
2020-10-14 09:50:00,96.2,96.22,96.2,96.22,8424.0,81.4192,81.4361,81.4192,81.4361,8424.0
2020-10-14 09:55:00,96.22,96.23,96.2,96.21,13484.0,81.4361,81.4446,81.4192,81.4276,13484.0
2020-10-14 10:00:00,96.2,96.22,96.2,96.22,10371.0,81.4192,81.4361,81.4192,81.4361,10371.0
2020-10-14 10:05:00,96.22,96.23,96.21,96.23,18971.0,81.4361,81.4446,81.4276,81.4446,18971.0
2020-10-14 10:10:00,96.23,96.23,96.22,96.23,12321.0,81.4446,81.4446,81.4361,81.4446,12321.0
2020-10-14 10:15:00,96.22,96.23,96.22,96.22,13776.0,81.4361,81.4446,81.4361,81.4361,13776.0
2020-10-14 10:20:00,96.23,96.23,96.21,96.22,18502.0,81.4446,81.4446,81.4276,81.4361,18502.0
2020-10-14 10:25:00,96.23,96.23,96.19,96.2,20041.0,81.4446,81.4446,81.4107,81.4192,20041.0
2020-10-14 10:30:00,96.2,96.2,96.19,96.19,16722.0,81.4192,81.4192,81.4107,81.4107,16722.0
2020-10-14 10:35:00,96.19,96.2,96.19,96.2,19290.0,81.4107,81.4192,81.4107,81.4192,19290.0
2020-10-14 10:40:00,96.21,96.21,96.2,96.21,23094.0,81.4276,81.4276,81.4192,81.4276,23094.0
2020-10-14 10:45:00,96.2,96.22,96.2,96.22,15157.0,81.4192,81.4361,81.4192,81.4361,15157.0
2020-10-14 10:50:00,96.22,96.22,96.2,96.2,36629.0,81.4361,81.4361,81.4192,81.4192,36629.0
2020-10-14 10:55:00,96.2,96.21,96.19,96.2,8905.0,81.4192,81.4276,81.4107,81.4192,8905.0
2020-10-14 11:00:00,96.2,96.21,96.18,96.2,47353.0,81.4192,81.4276,81.4023,81.4192,47353.0
2020-10-14 11:05:00,96.2,96.21,96.19,96.2,10496.0,81.4192,81.4276,81.4107,81.4192,10496.0
2020-10-14 11:10:00,96.2,96.2,96.19,96.19,8501.0,81.4192,81.4192,81.4107,81.4107,8501.0
2020-10-14 11:15:00,96.2,96.2,96.19,96.19,6877.0,81.4192,81.4192,81.4107,81.4107,6877.0
2020-10-14 11:20:00,96.2,96.2,96.19,96.2,13429.0,81.4192,81.4192,81.4107,81.4192,13429.0
2020-10-14 11:25:00,96.2,96.2,96.19,96.2,4205.0,81.4192,81.4192,81.4107,81.4192,4205.0
2020-10-14 11:30:00,96.2,96.2,96.19,96.19,7370.0,81.4192,81.4192,81.4107,81.4107,7370.0
2020-10-14 11:35:00,96.2,96.2,96.19,96.2,3915.0,81.4192,81.4192,81.4107,81.4192,3915.0
2020-10-14 11:40:00,96.2,96.2,96.17,96.18,66299.0,81.4192,81.4192,81.3938,81.4023,66299.0
2020-10-14 11:45:00,96.18,96.19,96.15,96.15,52449.0,81.4023,81.4107,81.3769,81.3769,52449.0
2020-10-14 11:50:00,96.16,96.16,96.15,96.16,7600.0,81.3853,81.3853,81.3769,81.3853,7600.0
2020-10-14 11:55:00,96.17,96.18,96.16,96.17,12773.0,81.3938,81.4023,81.3853,81.3938,12773.0
2020-10-14 12:00:00,96.17,96.19,96.17,96.18,56637.0,81.3938,81.4107,81.3938,81.4023,56637.0
2020-10-14 12:05:00,96.18,96.18,96.17,96.18,18294.0,81.4023,81.4023,81.3938,81.4023,18294.0
2020-10-14 12:10:00,96.18,96.2,96.16,96.17,14869.0,81.4023,81.4192,81.3853,81.3938,14869.0
2020-10-14 12:15:00,96.16,96.18,96.14,96.16,41494.0,81.3853,81.4023,81.3684,81.3853,41494.0
2020-10-14 12:20:00,96.16,96.17,96.15,96.17,13902.0,81.3853,81.3938,81.3769,81.3938,13902.0
2020-10-14 12:25:00,96.17,96.17,96.15,96.16,23032.0,81.3938,81.3938,81.3769,81.3853,23032.0
2020-10-14 12:30:00,96.16,96.17,96.15,96.16,4539.0,81.3853,81.3938,81.3769,81.3853,4539.0
2020-10-14 12:35:00,96.17,96.17,96.12,96.16,15674.0,81.3938,81.3938,81.3515,81.3853,15674.0
2020-10-14 12:40:00,96.16,96.16,96.14,96.15,7359.0,81.3853,81.3853,81.3684,81.3769,7359.0
2020-10-14 12:45:00,96.15,96.15,96.12,96.13,42283.0,81.3769,81.3769,81.3515,81.3599,42283.0
2020-10-14 12:50:00,96.13,96.14,96.12,96.13,8827.0,81.3599,81.3684,81.3515,81.3599,8827.0
2020-10-14 12:55:00,96.13,96.14,96.12,96.13,4148.0,81.3599,81.3684,81.3515,81.3599,4148.0
2020-10-14 13:00:00,96.14,96.15,96.13,96.14,10544.0,81.3684,81.3769,81.3599,81.3684,10544.0
2020-10-14 13:05:00,96.14,96.15,96.13,96.13,9592.0,81.3684,81.3769,81.3599,81.3599,9592.0
2020-10-14 13:10:00,96.14,96.14,96.13,96.14,2011.0,81.3684,81.3684,81.3599,81.3684,2011.0
2020-10-14 13:15:00,96.14,96.14,96.12,96.13,12057.0,81.3684,81.3684,81.3515,81.3599,12057.0
2020-10-14 13:20:00,96.12,96.13,96.12,96.13,2659.0,81.3515,81.3599,81.3515,81.3599,2659.0
2020-10-14 13:25:00,96.13,96.13,96.11,96.11,4646.0,81.3599,81.3599,81.343,81.343,4646.0
2020-10-14 13:30:00,96.12,96.12,96.11,96.12,2801.0,81.3515,81.3515,81.343,81.3515,2801.0
2020-10-14 13:35:00,96.12,96.12,96.11,96.12,6195.0,81.3515,81.3515,81.343,81.3515,6195.0
2020-10-14 13:40:00,96.12,96.13,96.11,96.12,29252.0,81.3515,81.3599,81.343,81.3515,29252.0
2020-10-14 13:45:00,96.11,96.13,96.11,96.13,12044.0,81.343,81.3599,81.343,81.3599,12044.0
2020-10-14 13:50:00,96.13,96.13,96.1,96.11,118490.0,81.3599,81.3599,81.3345,81.343,118490.0
2020-10-14 13:55:00,96.12,96.12,96.11,96.12,6133.0,81.3515,81.3515,81.343,81.3515,6133.0
2020-10-14 14:00:00,96.12,96.12,96.11,96.12,2624.0,81.3515,81.3515,81.343,81.3515,2624.0
2020-10-14 14:05:00,96.11,96.13,96.11,96.13,8983.0,81.343,81.3599,81.343,81.3599,8983.0
2020-10-14 14:10:00,96.13,96.13,96.12,96.12,15319.0,81.3599,81.3599,81.3515,81.3515,15319.0
2020-10-14 14:15:00,96.12,96.13,96.11,96.12,19798.0,81.3515,81.3599,81.343,81.3515,19798.0
2020-10-14 14:20:00,96.12,96.12,96.11,96.12,22050.0,81.3515,81.3515,81.343,81.3515,22050.0
2020-10-14 14:25:00,96.12,96.13,96.11,96.12,20169.0,81.3515,81.3599,81.343,81.3515,20169.0
2020-10-14 14:30:00,96.12,96.12,96.11,96.12,19631.0,81.3515,81.3515,81.343,81.3515,19631.0
2020-10-14 14:35:00,96.12,96.12,96.11,96.11,10264.0,81.3515,81.3515,81.343,81.343,10264.0
2020-10-14 14:40:00,96.11,96.12,96.11,96.12,12354.0,81.343,81.3515,81.343,81.3515,12354.0
2020-10-14 14:45:00,96.12,96.12,96.11,96.12,4210.0,81.3515,81.3515,81.343,81.3515,4210.0
2020-10-14 14:50:00,96.11,96.13,96.11,96.12,13980.0,81.343,81.3599,81.343,81.3515,13980.0
2020-10-14 14:55:00,96.12,96.12,96.11,96.12,4869.0,81.3515,81.3515,81.343,81.3515,4869.0
2020-10-14 15:00:00,96.12,96.13,96.11,96.13,15292.0,81.3515,81.3599,81.343,81.3599,15292.0
2020-10-14 15:05:00,96.13,96.13,96.1,96.12,42388.0,81.3599,81.3599,81.3345,81.3515,42388.0
2020-10-14 15:10:00,96.11,96.12,96.11,96.12,6189.0,81.343,81.3515,81.343,81.3515,6189.0
2020-10-14 15:15:00,96.12,96.13,96.09,96.11,112258.0,81.3515,81.3599,81.3261,81.343,112258.0
2020-10-14 15:20:00,96.11,96.12,96.11,96.12,27033.0,81.343,81.3515,81.343,81.3515,27033.0
2020-10-14 15:25:00,96.12,96.13,96.11,96.13,25760.0,81.3515,81.3599,81.343,81.3599,25760.0
2020-10-14 15:30:00,96.13,96.13,96.12,96.12,31286.0,81.3599,81.3599,81.3515,81.3515,31286.0
2020-10-14 15:35:00,96.13,96.13,96.12,96.13,17761.0,81.3599,81.3599,81.3515,81.3599,17761.0
2020-10-14 15:40:00,96.13,96.14,96.12,96.14,82632.0,81.3599,81.3684,81.3515,81.3684,82632.0
2020-10-14 15:45:00,96.15,96.16,96.14,96.16,22962.0,81.3769,81.3853,81.3684,81.3853,22962.0
2020-10-14 15:50:00,96.16,96.16,96.09,96.13,234903.0,81.3853,81.3853,81.3261,81.3599,234903.0
2020-10-14 15:55:00,96.13,96.19,96.12,96.19,113722.0,81.3599,81.4107,81.3515,81.4107,113722.0
2020-10-15 09:30:00,96.16,96.16,96.11,96.11,35881.0,81.3853,81.3853,81.343,81.343,35881.0
2020-10-15 09:35:00,96.12,96.13,96.09,96.13,19819.0,81.3515,81.3599,81.3261,81.3599,19819.0
2020-10-15 09:40:00,96.13,96.14,96.11,96.13,37156.0,81.3599,81.3684,81.343,81.3599,37156.0
2020-10-15 09:45:00,96.13,96.14,96.12,96.12,21551.0,81.3599,81.3684,81.3515,81.3515,21551.0
2020-10-15 09:50:00,96.11,96.12,96.09,96.11,58689.0,81.343,81.3515,81.3261,81.343,58689.0
2020-10-15 09:55:00,96.11,96.11,96.08,96.1,22455.0,81.343,81.343,81.3176,81.3345,22455.0
2020-10-15 10:00:00,96.09,96.1,96.08,96.09,22329.0,81.3261,81.3345,81.3176,81.3261,22329.0
2020-10-15 10:05:00,96.09,96.11,96.07,96.08,18144.0,81.3261,81.343,81.3092,81.3176,18144.0
2020-10-15 10:10:00,96.09,96.1,96.05,96.06,17782.0,81.3261,81.3345,81.2922,81.3007,17782.0
2020-10-15 10:15:00,96.06,96.07,96.04,96.05,61597.0,81.3007,81.3092,81.2838,81.2922,61597.0
2020-10-15 10:20:00,96.06,96.08,96.05,96.08,21241.0,81.3007,81.3176,81.2922,81.3176,21241.0
2020-10-15 10:25:00,96.08,96.08,96.05,96.05,59541.0,81.3176,81.3176,81.2922,81.2922,59541.0
2020-10-15 10:30:00,96.05,96.09,96.05,96.08,27115.0,81.2922,81.3261,81.2922,81.3176,27115.0
2020-10-15 10:35:00,96.08,96.08,96.07,96.08,5919.0,81.3176,81.3176,81.3092,81.3176,5919.0
2020-10-15 10:40:00,96.08,96.08,96.07,96.08,10109.0,81.3176,81.3176,81.3092,81.3176,10109.0
2020-10-15 10:45:00,96.08,96.08,96.07,96.08,3699.0,81.3176,81.3176,81.3092,81.3176,3699.0
2020-10-15 10:50:00,96.08,96.08,96.07,96.08,16003.0,81.3176,81.3176,81.3092,81.3176,16003.0
2020-10-15 10:55:00,96.08,96.08,96.07,96.08,17939.0,81.3176,81.3176,81.3092,81.3176,17939.0
2020-10-15 11:00:00,96.09,96.09,96.08,96.09,17109.0,81.3261,81.3261,81.3176,81.3261,17109.0
2020-10-15 11:05:00,96.09,96.11,96.08,96.09,27168.0,81.3261,81.343,81.3176,81.3261,27168.0
2020-10-15 11:10:00,96.09,96.1,96.08,96.08,5768.0,81.3261,81.3345,81.3176,81.3176,5768.0
2020-10-15 11:15:00,96.09,96.09,96.07,96.08,14883.0,81.3261,81.3261,81.3092,81.3176,14883.0
2020-10-15 11:20:00,96.08,96.11,96.07,96.11,54499.0,81.3176,81.343,81.3092,81.343,54499.0
2020-10-15 11:25:00,96.11,96.12,96.11,96.12,17343.0,81.343,81.3515,81.343,81.3515,17343.0
2020-10-15 11:30:00,96.12,96.12,96.09,96.1,42092.0,81.3515,81.3515,81.3261,81.3345,42092.0
2020-10-15 11:35:00,96.12,96.14,96.11,96.13,7203.0,81.3515,81.3684,81.343,81.3599,7203.0
2020-10-15 11:40:00,96.14,96.15,96.13,96.15,19161.0,81.3684,81.3769,81.3599,81.3769,19161.0
2020-10-15 11:45:00,96.14,96.14,96.12,96.12,24144.0,81.3684,81.3684,81.3515,81.3515,24144.0
2020-10-15 11:50:00,96.13,96.13,96.1,96.1,14244.0,81.3599,81.3599,81.3345,81.3345,14244.0
2020-10-15 11:55:00,96.1,96.11,96.09,96.1,8645.0,81.3345,81.343,81.3261,81.3345,8645.0
2020-10-15 12:00:00,96.09,96.1,96.09,96.09,11106.0,81.3261,81.3345,81.3261,81.3261,11106.0
2020-10-15 12:05:00,96.09,96.09,96.07,96.08,10601.0,81.3261,81.3261,81.3092,81.3176,10601.0
2020-10-15 12:10:00,96.08,96.09,96.07,96.08,11097.0,81.3176,81.3261,81.3092,81.3176,11097.0
2020-10-15 12:15:00,96.09,96.1,96.08,96.1,36231.0,81.3261,81.3345,81.3176,81.3345,36231.0
2020-10-15 12:20:00,96.1,96.1,96.09,96.1,17466.0,81.3345,81.3345,81.3261,81.3345,17466.0
2020-10-15 12:25:00,96.09,96.1,96.07,96.09,184047.0,81.3261,81.3345,81.3092,81.3261,184047.0
2020-10-15 12:30:00,96.1,96.1,96.09,96.09,12649.0,81.3345,81.3345,81.3261,81.3261,12649.0
2020-10-15 12:35:00,96.09,96.1,96.07,96.08,119680.0,81.3261,81.3345,81.3092,81.3176,119680.0
2020-10-15 12:40:00,96.08,96.08,96.07,96.08,5733.0,81.3176,81.3176,81.3092,81.3176,5733.0
2020-10-15 12:45:00,96.07,96.08,96.07,96.08,5742.0,81.3092,81.3176,81.3092,81.3176,5742.0
2020-10-15 12:50:00,96.08,96.08,96.07,96.08,22041.0,81.3176,81.3176,81.3092,81.3176,22041.0
2020-10-15 12:55:00,96.08,96.08,96.07,96.08,12334.0,81.3176,81.3176,81.3092,81.3176,12334.0
2020-10-15 13:00:00,96.08,96.08,96.07,96.08,12781.0,81.3176,81.3176,81.3092,81.3176,12781.0
2020-10-15 13:05:00,96.09,96.09,96.08,96.09,4381.0,81.3261,81.3261,81.3176,81.3261,4381.0
2020-10-15 13:10:00,96.09,96.09,96.08,96.09,8513.0,81.3261,81.3261,81.3176,81.3261,8513.0
2020-10-15 13:15:00,96.09,96.09,96.07,96.08,12084.0,81.3261,81.3261,81.3092,81.3176,12084.0
2020-10-15 13:20:00,96.08,96.08,96.07,96.08,2351.0,81.3176,81.3176,81.3092,81.3176,2351.0
2020-10-15 13:25:00,96.08,96.08,96.07,96.08,5050.0,81.3176,81.3176,81.3092,81.3176,5050.0
2020-10-15 13:30:00,96.07,96.08,96.07,96.08,16129.0,81.3092,81.3176,81.3092,81.3176,16129.0
2020-10-15 13:35:00,96.08,96.08,96.07,96.08,4427.0,81.3176,81.3176,81.3092,81.3176,4427.0
2020-10-15 13:40:00,96.07,96.08,96.07,96.08,11183.0,81.3092,81.3176,81.3092,81.3176,11183.0
2020-10-15 13:45:00,96.08,96.08,96.07,96.07,8723.0,81.3176,81.3176,81.3092,81.3092,8723.0
2020-10-15 13:50:00,96.07,96.08,96.07,96.07,9138.0,81.3092,81.3176,81.3092,81.3092,9138.0
2020-10-15 13:55:00,96.08,96.08,96.07,96.08,10058.0,81.3176,81.3176,81.3092,81.3176,10058.0
2020-10-15 14:00:00,96.08,96.09,96.07,96.07,9495.0,81.3176,81.3261,81.3092,81.3092,9495.0
2020-10-15 14:05:00,96.08,96.08,96.06,96.08,25629.0,81.3176,81.3176,81.3007,81.3176,25629.0
2020-10-15 14:10:00,96.08,96.08,96.07,96.08,21745.0,81.3176,81.3176,81.3092,81.3176,21745.0
2020-10-15 14:15:00,96.08,96.08,96.07,96.07,8079.0,81.3176,81.3176,81.3092,81.3092,8079.0
2020-10-15 14:20:00,96.08,96.09,96.06,96.08,67174.0,81.3176,81.3261,81.3007,81.3176,67174.0
2020-10-15 14:25:00,96.08,96.09,96.07,96.08,35382.0,81.3176,81.3261,81.3092,81.3176,35382.0
2020-10-15 14:30:00,96.09,96.09,96.06,96.06,32973.0,81.3261,81.3261,81.3007,81.3007,32973.0
2020-10-15 14:35:00,96.06,96.07,96.06,96.07,2365.0,81.3007,81.3092,81.3007,81.3092,2365.0
2020-10-15 14:40:00,96.07,96.09,96.06,96.08,5168.0,81.3092,81.3261,81.3007,81.3176,5168.0
2020-10-15 14:45:00,96.09,96.11,96.08,96.11,39529.0,81.3261,81.343,81.3176,81.343,39529.0
2020-10-15 14:50:00,96.1,96.11,96.08,96.1,54340.0,81.3345,81.343,81.3176,81.3345,54340.0
2020-10-15 14:55:00,96.09,96.1,96.07,96.07,10694.0,81.3261,81.3345,81.3092,81.3092,10694.0
2020-10-15 15:00:00,96.08,96.08,96.05,96.05,16562.0,81.3176,81.3176,81.2922,81.2922,16562.0
2020-10-15 15:05:00,96.06,96.07,96.05,96.07,9150.0,81.3007,81.3092,81.2922,81.3092,9150.0
2020-10-15 15:10:00,96.06,96.09,96.06,96.07,19160.0,81.3007,81.3261,81.3007,81.3092,19160.0
2020-10-15 15:15:00,96.08,96.08,96.04,96.05,27017.0,81.3176,81.3176,81.2838,81.2922,27017.0
2020-10-15 15:20:00,96.05,96.06,96.04,96.05,46833.0,81.2922,81.3007,81.2838,81.2922,46833.0
2020-10-15 15:25:00,96.04,96.06,96.04,96.05,48080.0,81.2838,81.3007,81.2838,81.2922,48080.0
2020-10-15 15:30:00,96.05,96.06,96.03,96.05,286223.0,81.2922,81.3007,81.2753,81.2922,286223.0
2020-10-15 15:35:00,96.06,96.06,96.02,96.03,53467.0,81.3007,81.3007,81.2668,81.2753,53467.0
2020-10-15 15:40:00,96.03,96.04,96.03,96.04,41443.0,81.2753,81.2838,81.2753,81.2838,41443.0
2020-10-15 15:45:00,96.03,96.04,96.02,96.03,18423.0,81.2753,81.2838,81.2668,81.2753,18423.0
2020-10-15 15:50:00,96.03,96.03,96.02,96.03,11427.0,81.2753,81.2753,81.2668,81.2753,11427.0
2020-10-15 15:55:00,96.03,96.07,96.02,96.04,160343.0,81.2753,81.3092,81.2668,81.2838,160343.0
2020-10-16 09:30:00,96.06,96.13,96.02,96.11,53846.0,81.3007,81.3599,81.2668,81.343,53846.0
2020-10-16 09:35:00,96.1,96.13,96.1,96.11,11355.0,81.3345,81.3599,81.3345,81.343,11355.0
2020-10-16 09:40:00,96.12,96.2,96.11,96.17,338734.0,81.3515,81.4192,81.343,81.3938,338734.0
2020-10-16 09:45:00,96.17,96.2,96.16,96.2,16975.0,81.3938,81.4192,81.3853,81.4192,16975.0
2020-10-16 09:50:00,96.21,96.23,96.17,96.2,63676.0,81.4276,81.4446,81.3938,81.4192,63676.0
2020-10-16 09:55:00,96.21,96.23,96.15,96.18,25237.0,81.4276,81.4446,81.3769,81.4023,25237.0
2020-10-16 10:00:00,96.17,96.19,96.15,96.19,32319.0,81.3938,81.4107,81.3769,81.4107,32319.0
2020-10-16 10:05:00,96.19,96.19,96.15,96.16,21930.0,81.4107,81.4107,81.3769,81.3853,21930.0
2020-10-16 10:10:00,96.16,96.17,96.15,96.16,29872.0,81.3853,81.3938,81.3769,81.3853,29872.0
2020-10-16 10:15:00,96.17,96.17,96.15,96.15,45301.0,81.3938,81.3938,81.3769,81.3769,45301.0
2020-10-16 10:20:00,96.15,96.16,96.14,96.15,67433.0,81.3769,81.3853,81.3684,81.3769,67433.0
2020-10-16 10:25:00,96.16,96.16,96.12,96.14,57103.0,81.3853,81.3853,81.3515,81.3684,57103.0
2020-10-16 10:30:00,96.14,96.16,96.13,96.15,17076.0,81.3684,81.3853,81.3599,81.3769,17076.0
2020-10-16 10:35:00,96.14,96.16,96.13,96.16,39373.0,81.3684,81.3853,81.3599,81.3853,39373.0
2020-10-16 10:40:00,96.15,96.16,96.13,96.15,23133.0,81.3769,81.3853,81.3599,81.3769,23133.0
2020-10-16 10:45:00,96.16,96.17,96.14,96.15,8253.0,81.3853,81.3938,81.3684,81.3769,8253.0
2020-10-16 10:50:00,96.14,96.18,96.13,96.16,86914.0,81.3684,81.4023,81.3599,81.3853,86914.0
2020-10-16 10:55:00,96.16,96.17,96.14,96.15,28738.0,81.3853,81.3938,81.3684,81.3769,28738.0
2020-10-16 11:00:00,96.15,96.15,96.14,96.15,14692.0,81.3769,81.3769,81.3684,81.3769,14692.0
2020-10-16 11:05:00,96.15,96.15,96.13,96.14,7169.0,81.3769,81.3769,81.3599,81.3684,7169.0
2020-10-16 11:10:00,96.14,96.14,96.12,96.14,33612.0,81.3684,81.3684,81.3515,81.3684,33612.0
2020-10-16 11:15:00,96.13,96.15,96.12,96.13,48984.0,81.3599,81.3769,81.3515,81.3599,48984.0
2020-10-16 11:20:00,96.13,96.13,96.1,96.1,20645.0,81.3599,81.3599,81.3345,81.3345,20645.0
2020-10-16 11:25:00,96.1,96.12,96.09,96.12,10746.0,81.3345,81.3515,81.3261,81.3515,10746.0
2020-10-16 11:30:00,96.12,96.12,96.09,96.1,43295.0,81.3515,81.3515,81.3261,81.3345,43295.0
2020-10-16 11:35:00,96.1,96.1,96.08,96.09,8663.0,81.3345,81.3345,81.3176,81.3261,8663.0
2020-10-16 11:40:00,96.09,96.1,96.08,96.09,26316.0,81.3261,81.3345,81.3176,81.3261,26316.0
2020-10-16 11:45:00,96.09,96.1,96.08,96.08,6499.0,81.3261,81.3345,81.3176,81.3176,6499.0
2020-10-16 11:50:00,96.08,96.1,96.07,96.08,22861.0,81.3176,81.3345,81.3092,81.3176,22861.0
2020-10-16 11:55:00,96.07,96.09,96.06,96.08,14371.0,81.3092,81.3261,81.3007,81.3176,14371.0
2020-10-16 12:00:00,96.08,96.08,96.07,96.08,10058.0,81.3176,81.3176,81.3092,81.3176,10058.0
2020-10-16 12:05:00,96.08,96.09,96.07,96.09,19731.0,81.3176,81.3261,81.3092,81.3261,19731.0
2020-10-16 12:10:00,96.09,96.09,96.07,96.08,14416.0,81.3261,81.3261,81.3092,81.3176,14416.0
2020-10-16 12:15:00,96.08,96.08,96.06,96.07,10386.0,81.3176,81.3176,81.3007,81.3092,10386.0
2020-10-16 12:20:00,96.07,96.09,96.06,96.07,44054.0,81.3092,81.3261,81.3007,81.3092,44054.0
2020-10-16 12:25:00,96.08,96.1,96.07,96.1,42206.0,81.3176,81.3345,81.3092,81.3345,42206.0
2020-10-16 12:30:00,96.09,96.1,96.07,96.08,72034.0,81.3261,81.3345,81.3092,81.3176,72034.0
2020-10-16 12:35:00,96.07,96.1,96.07,96.09,12582.0,81.3092,81.3345,81.3092,81.3261,12582.0
2020-10-16 12:40:00,96.09,96.11,96.09,96.11,26679.0,81.3261,81.343,81.3261,81.343,26679.0
2020-10-16 12:45:00,96.1,96.11,96.08,96.08,16554.0,81.3345,81.343,81.3176,81.3176,16554.0
2020-10-16 12:50:00,96.08,96.11,96.08,96.1,18036.0,81.3176,81.343,81.3176,81.3345,18036.0
2020-10-16 12:55:00,96.1,96.11,96.09,96.11,12993.0,81.3345,81.343,81.3261,81.343,12993.0
2020-10-16 13:00:00,96.11,96.12,96.09,96.1,10242.0,81.343,81.3515,81.3261,81.3345,10242.0
2020-10-16 13:05:00,96.1,96.12,96.1,96.12,36335.0,81.3345,81.3515,81.3345,81.3515,36335.0
2020-10-16 13:10:00,96.12,96.12,96.1,96.11,8471.0,81.3515,81.3515,81.3345,81.343,8471.0
2020-10-16 13:15:00,96.1,96.12,96.1,96.12,5828.0,81.3345,81.3515,81.3345,81.3515,5828.0
2020-10-16 13:20:00,96.12,96.12,96.11,96.12,6722.0,81.3515,81.3515,81.343,81.3515,6722.0
2020-10-16 13:25:00,96.12,96.12,96.11,96.11,12471.0,81.3515,81.3515,81.343,81.343,12471.0
2020-10-16 13:30:00,96.11,96.11,96.1,96.11,6790.0,81.343,81.343,81.3345,81.343,6790.0
2020-10-16 13:35:00,96.11,96.11,96.1,96.11,25612.0,81.343,81.343,81.3345,81.343,25612.0
2020-10-16 13:40:00,96.1,96.11,96.1,96.11,2977.0,81.3345,81.343,81.3345,81.343,2977.0
2020-10-16 13:45:00,96.11,96.11,96.1,96.11,8046.0,81.343,81.343,81.3345,81.343,8046.0
2020-10-16 13:50:00,96.11,96.11,96.1,96.11,9360.0,81.343,81.343,81.3345,81.343,9360.0
2020-10-16 13:55:00,96.11,96.11,96.1,96.11,9862.0,81.343,81.343,81.3345,81.343,9862.0
2020-10-16 14:00:00,96.11,96.12,96.1,96.12,8814.0,81.343,81.3515,81.3345,81.3515,8814.0
2020-10-16 14:05:00,96.12,96.12,96.11,96.12,8543.0,81.3515,81.3515,81.343,81.3515,8543.0
2020-10-16 14:10:00,96.12,96.12,96.11,96.11,37684.0,81.3515,81.3515,81.343,81.343,37684.0
2020-10-16 14:15:00,96.12,96.12,96.11,96.12,12058.0,81.3515,81.3515,81.343,81.3515,12058.0
2020-10-16 14:20:00,96.12,96.12,96.11,96.12,22515.0,81.3515,81.3515,81.343,81.3515,22515.0
2020-10-16 14:25:00,96.12,96.12,96.11,96.12,12214.0,81.3515,81.3515,81.343,81.3515,12214.0
2020-10-16 14:30:00,96.12,96.12,96.11,96.12,17134.0,81.3515,81.3515,81.343,81.3515,17134.0
2020-10-16 14:35:00,96.11,96.12,96.11,96.11,4338.0,81.343,81.3515,81.343,81.343,4338.0
2020-10-16 14:40:00,96.12,96.12,96.11,96.12,12237.0,81.3515,81.3515,81.343,81.3515,12237.0
2020-10-16 14:45:00,96.11,96.12,96.11,96.12,8335.0,81.343,81.3515,81.343,81.3515,8335.0
2020-10-16 14:50:00,96.12,96.12,96.11,96.12,17746.0,81.3515,81.3515,81.343,81.3515,17746.0
2020-10-16 14:55:00,96.11,96.12,96.1,96.1,26153.0,81.343,81.3515,81.3345,81.3345,26153.0
2020-10-16 15:00:00,96.1,96.11,96.09,96.09,21036.0,81.3345,81.343,81.3261,81.3261,21036.0
2020-10-16 15:05:00,96.09,96.12,96.09,96.1,22380.0,81.3261,81.3515,81.3261,81.3345,22380.0
2020-10-16 15:10:00,96.1,96.11,96.09,96.09,33694.0,81.3345,81.343,81.3261,81.3261,33694.0
2020-10-16 15:15:00,96.09,96.09,96.07,96.07,20763.0,81.3261,81.3261,81.3092,81.3092,20763.0
2020-10-16 15:20:00,96.08,96.08,96.07,96.08,6343.0,81.3176,81.3176,81.3092,81.3176,6343.0
2020-10-16 15:25:00,96.07,96.08,96.07,96.07,14621.0,81.3092,81.3176,81.3092,81.3092,14621.0
2020-10-16 15:30:00,96.08,96.08,96.06,96.06,39941.0,81.3176,81.3176,81.3007,81.3007,39941.0
2020-10-16 15:35:00,96.06,96.07,96.05,96.05,36358.0,81.3007,81.3092,81.2922,81.2922,36358.0
2020-10-16 15:40:00,96.05,96.06,96.03,96.04,47066.0,81.2922,81.3007,81.2753,81.2838,47066.0
2020-10-16 15:45:00,96.04,96.04,96.02,96.03,37461.0,81.2838,81.2838,81.2668,81.2753,37461.0
2020-10-16 15:50:00,96.02,96.03,95.99,96.0,79956.0,81.2668,81.2753,81.2414,81.2499,79956.0
2020-10-16 15:55:00,96.0,96.01,95.97,96.01,95403.0,81.2499,81.2584,81.2245,81.2584,95403.0
2020-10-19 09:30:00,95.95,95.96,95.93,95.95,32525.0,81.2076,81.2161,81.1907,81.2076,32525.0
2020-10-19 09:35:00,95.96,95.98,95.94,95.96,19654.0,81.2161,81.233,81.1991,81.2161,19654.0
2020-10-19 09:40:00,95.96,95.96,95.94,95.95,16778.0,81.2161,81.2161,81.1991,81.2076,16778.0
2020-10-19 09:45:00,95.94,95.97,95.93,95.95,24963.0,81.1991,81.2245,81.1907,81.2076,24963.0
2020-10-19 09:50:00,95.94,95.97,95.93,95.95,27376.0,81.1991,81.2245,81.1907,81.2076,27376.0
2020-10-19 09:55:00,95.95,95.98,95.94,95.94,19550.0,81.2076,81.233,81.1991,81.1991,19550.0
2020-10-19 10:00:00,95.94,95.96,95.94,95.95,13095.0,81.1991,81.2161,81.1991,81.2076,13095.0
2020-10-19 10:05:00,95.95,95.97,95.95,95.97,26842.0,81.2076,81.2245,81.2076,81.2245,26842.0
2020-10-19 10:10:00,95.97,95.97,95.95,95.95,58885.0,81.2245,81.2245,81.2076,81.2076,58885.0
2020-10-19 10:15:00,95.96,95.98,95.95,95.96,29835.0,81.2161,81.233,81.2076,81.2161,29835.0
2020-10-19 10:20:00,95.97,95.98,95.95,95.96,16692.0,81.2245,81.233,81.2076,81.2161,16692.0
2020-10-19 10:25:00,95.96,95.97,95.95,95.95,6247.0,81.2161,81.2245,81.2076,81.2076,6247.0
2020-10-19 10:30:00,95.95,95.95,95.94,95.95,10979.0,81.2076,81.2076,81.1991,81.2076,10979.0
2020-10-19 10:35:00,95.95,95.97,95.94,95.96,9484.0,81.2076,81.2245,81.1991,81.2161,9484.0
2020-10-19 10:40:00,95.97,95.97,95.96,95.97,14025.0,81.2245,81.2245,81.2161,81.2245,14025.0
2020-10-19 10:45:00,95.97,95.97,95.96,95.97,10767.0,81.2245,81.2245,81.2161,81.2245,10767.0
2020-10-19 10:50:00,95.97,95.97,95.94,95.95,218286.0,81.2245,81.2245,81.1991,81.2076,218286.0
2020-10-19 10:55:00,95.94,95.96,95.94,95.96,7241.0,81.1991,81.2161,81.1991,81.2161,7241.0
2020-10-19 11:00:00,95.95,95.96,95.93,95.93,57425.0,81.2076,81.2161,81.1907,81.1907,57425.0
2020-10-19 11:05:00,95.94,95.94,95.93,95.94,6504.0,81.1991,81.1991,81.1907,81.1991,6504.0
2020-10-19 11:10:00,95.93,95.95,95.93,95.95,6068.0,81.1907,81.2076,81.1907,81.2076,6068.0
2020-10-19 11:15:00,95.95,95.95,95.93,95.95,170127.0,81.2076,81.2076,81.1907,81.2076,170127.0
2020-10-19 11:20:00,95.95,95.95,95.93,95.93,13783.0,81.2076,81.2076,81.1907,81.1907,13783.0
2020-10-19 11:25:00,95.94,95.96,95.92,95.95,15069.0,81.1991,81.2161,81.1822,81.2076,15069.0
2020-10-19 11:30:00,95.95,95.96,95.95,95.95,25509.0,81.2076,81.2161,81.2076,81.2076,25509.0
2020-10-19 11:35:00,95.95,95.96,95.95,95.95,32081.0,81.2076,81.2161,81.2076,81.2076,32081.0
2020-10-19 11:40:00,95.95,95.96,95.94,95.95,127824.0,81.2076,81.2161,81.1991,81.2076,127824.0
2020-10-19 11:45:00,95.95,95.97,95.95,95.97,67972.0,81.2076,81.2245,81.2076,81.2245,67972.0
2020-10-19 11:50:00,95.96,95.97,95.96,95.97,24772.0,81.2161,81.2245,81.2161,81.2245,24772.0
2020-10-19 11:55:00,95.97,95.98,95.96,95.98,20614.0,81.2245,81.233,81.2161,81.233,20614.0
2020-10-19 12:00:00,95.98,95.99,95.96,95.98,39287.0,81.233,81.2414,81.2161,81.233,39287.0
2020-10-19 12:05:00,95.98,95.98,95.97,95.98,19805.0,81.233,81.233,81.2245,81.233,19805.0
2020-10-19 12:10:00,95.98,95.98,95.97,95.98,13245.0,81.233,81.233,81.2245,81.233,13245.0
2020-10-19 12:15:00,95.98,95.98,95.97,95.98,36167.0,81.233,81.233,81.2245,81.233,36167.0
2020-10-19 12:20:00,95.98,95.98,95.97,95.98,52498.0,81.233,81.233,81.2245,81.233,52498.0
2020-10-19 12:25:00,95.98,95.98,95.97,95.98,9183.0,81.233,81.233,81.2245,81.233,9183.0
2020-10-19 12:30:00,95.98,95.98,95.97,95.98,181216.0,81.233,81.233,81.2245,81.233,181216.0
2020-10-19 12:35:00,95.98,95.98,95.97,95.98,77129.0,81.233,81.233,81.2245,81.233,77129.0
2020-10-19 12:40:00,95.98,95.98,95.97,95.98,12788.0,81.233,81.233,81.2245,81.233,12788.0
2020-10-19 12:45:00,95.98,95.98,95.96,95.97,20915.0,81.233,81.233,81.2161,81.2245,20915.0
2020-10-19 12:50:00,95.97,95.99,95.96,95.98,33810.0,81.2245,81.2414,81.2161,81.233,33810.0
2020-10-19 12:55:00,95.98,95.99,95.98,95.99,55481.0,81.233,81.2414,81.233,81.2414,55481.0
2020-10-19 13:00:00,95.99,96.0,95.99,95.99,16241.0,81.2414,81.2499,81.2414,81.2414,16241.0
2020-10-19 13:05:00,96.0,96.0,95.99,96.0,1696.0,81.2499,81.2499,81.2414,81.2499,1696.0
2020-10-19 13:10:00,96.0,96.01,95.99,95.99,25882.0,81.2499,81.2584,81.2414,81.2414,25882.0
2020-10-19 13:15:00,96.0,96.0,95.99,96.0,4942.0,81.2499,81.2499,81.2414,81.2499,4942.0
2020-10-19 13:20:00,96.0,96.0,95.99,96.0,5493.0,81.2499,81.2499,81.2414,81.2499,5493.0
2020-10-19 13:25:00,96.0,96.0,95.98,95.98,5599.0,81.2499,81.2499,81.233,81.233,5599.0
2020-10-19 13:30:00,95.98,95.99,95.97,95.97,4124.0,81.233,81.2414,81.2245,81.2245,4124.0
2020-10-19 13:35:00,95.97,95.98,95.97,95.97,12813.0,81.2245,81.233,81.2245,81.2245,12813.0
2020-10-19 13:40:00,95.98,95.98,95.96,95.96,7892.0,81.233,81.233,81.2161,81.2161,7892.0
2020-10-19 13:45:00,95.96,95.97,95.96,95.96,10540.0,81.2161,81.2245,81.2161,81.2161,10540.0
2020-10-19 13:50:00,95.95,95.96,95.95,95.95,9335.0,81.2076,81.2161,81.2076,81.2076,9335.0
2020-10-19 13:55:00,95.95,95.96,95.94,95.94,26174.0,81.2076,81.2161,81.1991,81.1991,26174.0
2020-10-19 14:00:00,95.95,95.95,95.93,95.94,4131.0,81.2076,81.2076,81.1907,81.1991,4131.0
2020-10-19 14:05:00,95.93,95.94,95.93,95.94,7199.0,81.1907,81.1991,81.1907,81.1991,7199.0
2020-10-19 14:10:00,95.94,95.94,95.92,95.92,7144.0,81.1991,81.1991,81.1822,81.1822,7144.0
2020-10-19 14:15:00,95.93,95.93,95.92,95.92,23090.0,81.1907,81.1907,81.1822,81.1822,23090.0
2020-10-19 14:20:00,95.93,95.93,95.92,95.93,65497.0,81.1907,81.1907,81.1822,81.1907,65497.0
2020-10-19 14:25:00,95.93,95.93,95.92,95.93,21622.0,81.1907,81.1907,81.1822,81.1907,21622.0
2020-10-19 14:30:00,95.93,95.93,95.92,95.92,11388.0,81.1907,81.1907,81.1822,81.1822,11388.0
2020-10-19 14:35:00,95.92,95.92,95.91,95.92,3142.0,81.1822,81.1822,81.1737,81.1822,3142.0
2020-10-19 14:40:00,95.92,95.92,95.91,95.92,10464.0,81.1822,81.1822,81.1737,81.1822,10464.0
2020-10-19 14:45:00,95.92,95.92,95.91,95.92,11732.0,81.1822,81.1822,81.1737,81.1822,11732.0
2020-10-19 14:50:00,95.92,95.92,95.9,95.92,19712.0,81.1822,81.1822,81.1653,81.1822,19712.0
2020-10-19 14:55:00,95.92,95.92,95.91,95.91,12157.0,81.1822,81.1822,81.1737,81.1737,12157.0
2020-10-19 15:00:00,95.91,95.91,95.89,95.9,48386.0,81.1737,81.1737,81.1568,81.1653,48386.0
2020-10-19 15:05:00,95.89,95.91,95.89,95.91,19414.0,81.1568,81.1737,81.1568,81.1737,19414.0
2020-10-19 15:10:00,95.91,95.91,95.9,95.91,38255.0,81.1737,81.1737,81.1653,81.1737,38255.0
2020-10-19 15:15:00,95.9,95.91,95.89,95.9,12082.0,81.1653,81.1737,81.1568,81.1653,12082.0
2020-10-19 15:20:00,95.89,95.89,95.88,95.89,14412.0,81.1568,81.1568,81.1483,81.1568,14412.0
2020-10-19 15:25:00,95.89,95.91,95.88,95.91,23781.0,81.1568,81.1737,81.1483,81.1737,23781.0
2020-10-19 15:30:00,95.91,95.92,95.9,95.91,25901.0,81.1737,81.1822,81.1653,81.1737,25901.0
2020-10-19 15:35:00,95.91,95.91,95.89,95.91,39394.0,81.1737,81.1737,81.1568,81.1737,39394.0
2020-10-19 15:40:00,95.91,95.91,95.9,95.9,43856.0,81.1737,81.1737,81.1653,81.1653,43856.0
2020-10-19 15:45:00,95.91,95.92,95.9,95.91,22356.0,81.1737,81.1822,81.1653,81.1737,22356.0
2020-10-19 15:50:00,95.91,95.92,95.86,95.86,247121.0,81.1737,81.1822,81.1314,81.1314,247121.0
2020-10-19 15:55:00,95.86,95.91,95.85,95.91,180377.0,81.1314,81.1737,81.123,81.1737,180377.0
2020-10-20 09:30:00,95.9,95.9,95.85,95.87,40402.0,81.1653,81.1653,81.123,81.1399,40402.0
2020-10-20 09:35:00,95.88,95.88,95.87,95.88,7452.0,81.1483,81.1483,81.1399,81.1483,7452.0
2020-10-20 09:40:00,95.87,95.89,95.86,95.89,10937.0,81.1399,81.1568,81.1314,81.1568,10937.0
2020-10-20 09:45:00,95.89,95.9,95.87,95.88,26031.0,81.1568,81.1653,81.1399,81.1483,26031.0
2020-10-20 09:50:00,95.89,95.89,95.87,95.88,6661.0,81.1568,81.1568,81.1399,81.1483,6661.0
2020-10-20 09:55:00,95.87,95.89,95.86,95.89,34937.0,81.1399,81.1568,81.1314,81.1568,34937.0
2020-10-20 10:00:00,95.88,95.9,95.87,95.9,9712.0,81.1483,81.1653,81.1399,81.1653,9712.0
2020-10-20 10:05:00,95.89,95.89,95.88,95.88,53246.0,81.1568,81.1568,81.1483,81.1483,53246.0
2020-10-20 10:10:00,95.88,95.89,95.88,95.89,9611.0,81.1483,81.1568,81.1483,81.1568,9611.0
2020-10-20 10:15:00,95.88,95.91,95.88,95.9,11291.0,81.1483,81.1737,81.1483,81.1653,11291.0
2020-10-20 10:20:00,95.9,95.9,95.88,95.89,4496.0,81.1653,81.1653,81.1483,81.1568,4496.0
2020-10-20 10:25:00,95.89,95.9,95.88,95.9,20898.0,81.1568,81.1653,81.1483,81.1653,20898.0
2020-10-20 10:30:00,95.9,95.91,95.89,95.91,5545.0,81.1653,81.1737,81.1568,81.1737,5545.0
2020-10-20 10:35:00,95.91,95.91,95.9,95.91,20256.0,81.1737,81.1737,81.1653,81.1737,20256.0
2020-10-20 10:40:00,95.91,95.91,95.9,95.91,17108.0,81.1737,81.1737,81.1653,81.1737,17108.0
2020-10-20 10:45:00,95.91,95.91,95.9,95.91,3173.0,81.1737,81.1737,81.1653,81.1737,3173.0
2020-10-20 10:50:00,95.91,95.91,95.9,95.91,7780.0,81.1737,81.1737,81.1653,81.1737,7780.0
2020-10-20 10:55:00,95.9,95.9,95.89,95.89,11277.0,81.1653,81.1653,81.1568,81.1568,11277.0
2020-10-20 11:00:00,95.89,95.93,95.89,95.9,18112.0,81.1568,81.1907,81.1568,81.1653,18112.0
2020-10-20 11:05:00,95.9,95.9,95.88,95.89,16731.0,81.1653,81.1653,81.1483,81.1568,16731.0
2020-10-20 11:10:00,95.88,95.92,95.88,95.91,17032.0,81.1483,81.1822,81.1483,81.1737,17032.0
2020-10-20 11:15:00,95.92,95.92,95.88,95.88,13017.0,81.1822,81.1822,81.1483,81.1483,13017.0
2020-10-20 11:20:00,95.89,95.9,95.88,95.9,8223.0,81.1568,81.1653,81.1483,81.1653,8223.0
2020-10-20 11:25:00,95.9,95.93,95.89,95.92,31237.0,81.1653,81.1907,81.1568,81.1822,31237.0
2020-10-20 11:30:00,95.93,95.93,95.91,95.91,19118.0,81.1907,81.1907,81.1737,81.1737,19118.0
2020-10-20 11:35:00,95.91,95.92,95.9,95.92,5029.0,81.1737,81.1822,81.1653,81.1822,5029.0
2020-10-20 11:40:00,95.92,95.92,95.9,95.92,35036.0,81.1822,81.1822,81.1653,81.1822,35036.0
2020-10-20 11:45:00,95.92,95.94,95.91,95.94,92404.0,81.1822,81.1991,81.1737,81.1991,92404.0
2020-10-20 11:50:00,95.94,95.97,95.93,95.97,112377.0,81.1991,81.2245,81.1907,81.2245,112377.0
2020-10-20 11:55:00,95.97,95.97,95.95,95.95,33077.0,81.2245,81.2245,81.2076,81.2076,33077.0
2020-10-20 12:00:00,95.95,95.96,95.94,95.95,36429.0,81.2076,81.2161,81.1991,81.2076,36429.0
2020-10-20 12:05:00,95.95,95.95,95.93,95.95,31372.0,81.2076,81.2076,81.1907,81.2076,31372.0
2020-10-20 12:10:00,95.94,95.95,95.93,95.94,16621.0,81.1991,81.2076,81.1907,81.1991,16621.0
2020-10-20 12:15:00,95.94,95.95,95.93,95.94,20633.0,81.1991,81.2076,81.1907,81.1991,20633.0
2020-10-20 12:20:00,95.93,95.94,95.93,95.93,11755.0,81.1907,81.1991,81.1907,81.1907,11755.0
2020-10-20 12:25:00,95.93,95.94,95.92,95.94,19656.0,81.1907,81.1991,81.1822,81.1991,19656.0
2020-10-20 12:30:00,95.93,95.93,95.89,95.92,49783.0,81.1907,81.1907,81.1568,81.1822,49783.0
2020-10-20 12:35:00,95.92,95.96,95.91,95.95,24731.0,81.1822,81.2161,81.1737,81.2076,24731.0
2020-10-20 12:40:00,95.94,95.95,95.93,95.95,9455.0,81.1991,81.2076,81.1907,81.2076,9455.0
2020-10-20 12:45:00,95.95,95.95,95.93,95.94,7112.0,81.2076,81.2076,81.1907,81.1991,7112.0
2020-10-20 12:50:00,95.94,95.95,95.93,95.94,13874.0,81.1991,81.2076,81.1907,81.1991,13874.0
2020-10-20 12:55:00,95.92,95.94,95.92,95.94,7237.0,81.1822,81.1991,81.1822,81.1991,7237.0
2020-10-20 13:00:00,95.93,95.94,95.92,95.94,26374.0,81.1907,81.1991,81.1822,81.1991,26374.0
2020-10-20 13:05:00,95.94,95.94,95.93,95.94,11063.0,81.1991,81.1991,81.1907,81.1991,11063.0
2020-10-20 13:10:00,95.93,95.94,95.92,95.94,51751.0,81.1907,81.1991,81.1822,81.1991,51751.0
2020-10-20 13:15:00,95.94,95.95,95.93,95.95,9095.0,81.1991,81.2076,81.1907,81.2076,9095.0
2020-10-20 13:20:00,95.95,95.96,95.94,95.95,38805.0,81.2076,81.2161,81.1991,81.2076,38805.0
2020-10-20 13:25:00,95.95,95.98,95.95,95.98,41899.0,81.2076,81.233,81.2076,81.233,41899.0
2020-10-20 13:30:00,95.97,95.98,95.96,95.97,25961.0,81.2245,81.233,81.2161,81.2245,25961.0
2020-10-20 13:35:00,95.96,95.97,95.96,95.97,12976.0,81.2161,81.2245,81.2161,81.2245,12976.0
2020-10-20 13:40:00,95.96,95.96,95.95,95.96,11019.0,81.2161,81.2161,81.2076,81.2161,11019.0
2020-10-20 13:45:00,95.95,95.96,95.95,95.95,4284.0,81.2076,81.2161,81.2076,81.2076,4284.0
2020-10-20 13:50:00,95.95,95.96,95.95,95.95,2478.0,81.2076,81.2161,81.2076,81.2076,2478.0
2020-10-20 13:55:00,95.95,95.96,95.94,95.95,8526.0,81.2076,81.2161,81.1991,81.2076,8526.0
2020-10-20 14:00:00,95.95,95.95,95.91,95.93,112282.0,81.2076,81.2076,81.1737,81.1907,112282.0
2020-10-20 14:05:00,95.93,95.93,95.9,95.92,16543.0,81.1907,81.1907,81.1653,81.1822,16543.0
2020-10-20 14:10:00,95.91,95.92,95.9,95.91,19374.0,81.1737,81.1822,81.1653,81.1737,19374.0
2020-10-20 14:15:00,95.91,95.92,95.9,95.92,9553.0,81.1737,81.1822,81.1653,81.1822,9553.0
2020-10-20 14:20:00,95.92,95.92,95.89,95.91,13290.0,81.1822,81.1822,81.1568,81.1737,13290.0
2020-10-20 14:25:00,95.91,95.91,95.9,95.9,6110.0,81.1737,81.1737,81.1653,81.1653,6110.0
2020-10-20 14:30:00,95.9,95.92,95.9,95.91,18633.0,81.1653,81.1822,81.1653,81.1737,18633.0
2020-10-20 14:35:00,95.9,95.9,95.88,95.9,12112.0,81.1653,81.1653,81.1483,81.1653,12112.0
2020-10-20 14:40:00,95.89,95.9,95.86,95.87,9448.0,81.1568,81.1653,81.1314,81.1399,9448.0
2020-10-20 14:45:00,95.87,95.87,95.86,95.87,10944.0,81.1399,81.1399,81.1314,81.1399,10944.0
2020-10-20 14:50:00,95.87,95.87,95.84,95.84,25715.0,81.1399,81.1399,81.1145,81.1145,25715.0
2020-10-20 14:55:00,95.84,95.87,95.84,95.86,13268.0,81.1145,81.1399,81.1145,81.1314,13268.0
2020-10-20 15:00:00,95.86,95.86,95.83,95.84,22873.0,81.1314,81.1314,81.106,81.1145,22873.0
2020-10-20 15:05:00,95.84,95.88,95.83,95.86,65748.0,81.1145,81.1483,81.106,81.1314,65748.0
2020-10-20 15:10:00,95.86,95.86,95.85,95.86,44189.0,81.1314,81.1314,81.123,81.1314,44189.0
2020-10-20 15:15:00,95.86,95.88,95.85,95.88,49944.0,81.1314,81.1483,81.123,81.1483,49944.0
2020-10-20 15:20:00,95.87,95.88,95.86,95.87,24310.0,81.1399,81.1483,81.1314,81.1399,24310.0
2020-10-20 15:25:00,95.87,95.88,95.85,95.87,31530.0,81.1399,81.1483,81.123,81.1399,31530.0
2020-10-20 15:30:00,95.87,95.88,95.86,95.87,17124.0,81.1399,81.1483,81.1314,81.1399,17124.0
2020-10-20 15:35:00,95.87,95.87,95.84,95.85,29721.0,81.1399,81.1399,81.1145,81.123,29721.0
2020-10-20 15:40:00,95.85,95.86,95.85,95.85,28625.0,81.123,81.1314,81.123,81.123,28625.0
2020-10-20 15:45:00,95.86,95.86,95.85,95.85,27055.0,81.1314,81.1314,81.123,81.123,27055.0
2020-10-20 15:50:00,95.85,95.86,95.85,95.86,46068.0,81.123,81.1314,81.123,81.1314,46068.0
2020-10-20 15:55:00,95.86,95.86,95.83,95.86,92866.0,81.1314,81.1314,81.106,81.1314,92866.0
2020-10-21 09:30:00,95.78,95.79,95.74,95.75,103158.0,81.0637,81.0722,81.0299,81.0383,103158.0
2020-10-21 09:35:00,95.75,95.78,95.75,95.78,61470.0,81.0383,81.0637,81.0383,81.0637,61470.0
2020-10-21 09:40:00,95.78,95.79,95.77,95.78,12700.0,81.0637,81.0722,81.0552,81.0637,12700.0
2020-10-21 09:45:00,95.78,95.78,95.75,95.77,13485.0,81.0637,81.0637,81.0383,81.0552,13485.0
2020-10-21 09:50:00,95.77,95.77,95.76,95.77,4963.0,81.0552,81.0552,81.0468,81.0552,4963.0
2020-10-21 09:55:00,95.76,95.77,95.74,95.75,18985.0,81.0468,81.0552,81.0299,81.0383,18985.0
2020-10-21 10:00:00,95.76,95.78,95.75,95.78,36559.0,81.0468,81.0637,81.0383,81.0637,36559.0
2020-10-21 10:05:00,95.78,95.79,95.76,95.79,21477.0,81.0637,81.0722,81.0468,81.0722,21477.0
2020-10-21 10:10:00,95.79,95.81,95.78,95.8,14853.0,81.0722,81.0891,81.0637,81.0806,14853.0
2020-10-21 10:15:00,95.8,95.82,95.8,95.81,7922.0,81.0806,81.0976,81.0806,81.0891,7922.0
2020-10-21 10:20:00,95.81,95.82,95.81,95.82,13566.0,81.0891,81.0976,81.0891,81.0976,13566.0
2020-10-21 10:25:00,95.83,95.84,95.81,95.83,11404.0,81.106,81.1145,81.0891,81.106,11404.0
2020-10-21 10:30:00,95.83,95.83,95.82,95.83,3685.0,81.106,81.106,81.0976,81.106,3685.0
2020-10-21 10:35:00,95.84,95.84,95.8,95.84,15058.0,81.1145,81.1145,81.0806,81.1145,15058.0
2020-10-21 10:40:00,95.84,95.85,95.84,95.85,6911.0,81.1145,81.123,81.1145,81.123,6911.0
2020-10-21 10:45:00,95.85,95.86,95.84,95.84,5508.0,81.123,81.1314,81.1145,81.1145,5508.0
2020-10-21 10:50:00,95.84,95.85,95.84,95.84,8354.0,81.1145,81.123,81.1145,81.1145,8354.0
2020-10-21 10:55:00,95.84,95.85,95.83,95.84,10094.0,81.1145,81.123,81.106,81.1145,10094.0
2020-10-21 11:00:00,95.84,95.84,95.83,95.84,30613.0,81.1145,81.1145,81.106,81.1145,30613.0
2020-10-21 11:05:00,95.84,95.86,95.83,95.84,9753.0,81.1145,81.1314,81.106,81.1145,9753.0
2020-10-21 11:10:00,95.84,95.86,95.83,95.84,8447.0,81.1145,81.1314,81.106,81.1145,8447.0
2020-10-21 11:15:00,95.84,95.84,95.82,95.82,12762.0,81.1145,81.1145,81.0976,81.0976,12762.0
2020-10-21 11:20:00,95.82,95.83,95.81,95.83,28723.0,81.0976,81.106,81.0891,81.106,28723.0
2020-10-21 11:25:00,95.83,95.85,95.82,95.84,26167.0,81.106,81.123,81.0976,81.1145,26167.0
2020-10-21 11:30:00,95.84,95.84,95.82,95.82,9345.0,81.1145,81.1145,81.0976,81.0976,9345.0
2020-10-21 11:35:00,95.82,95.83,95.82,95.83,14013.0,81.0976,81.106,81.0976,81.106,14013.0
2020-10-21 11:40:00,95.82,95.83,95.82,95.83,8283.0,81.0976,81.106,81.0976,81.106,8283.0
2020-10-21 11:45:00,95.83,95.84,95.82,95.84,18772.0,81.106,81.1145,81.0976,81.1145,18772.0
2020-10-21 11:50:00,95.84,95.84,95.83,95.84,8036.0,81.1145,81.1145,81.106,81.1145,8036.0
2020-10-21 11:55:00,95.84,95.84,95.82,95.83,17645.0,81.1145,81.1145,81.0976,81.106,17645.0
2020-10-21 12:00:00,95.84,95.84,95.83,95.84,2149.0,81.1145,81.1145,81.106,81.1145,2149.0
2020-10-21 12:05:00,95.83,95.84,95.8,95.82,15443.0,81.106,81.1145,81.0806,81.0976,15443.0
2020-10-21 12:10:00,95.81,95.82,95.81,95.81,5147.0,81.0891,81.0976,81.0891,81.0891,5147.0
2020-10-21 12:15:00,95.81,95.83,95.81,95.83,12593.0,81.0891,81.106,81.0891,81.106,12593.0
2020-10-21 12:20:00,95.82,95.83,95.81,95.82,20444.0,81.0976,81.106,81.0891,81.0976,20444.0
2020-10-21 12:25:00,95.83,95.83,95.8,95.81,7962.0,81.106,81.106,81.0806,81.0891,7962.0
2020-10-21 12:30:00,95.81,95.82,95.8,95.81,51368.0,81.0891,81.0976,81.0806,81.0891,51368.0
2020-10-21 12:35:00,95.81,95.81,95.79,95.81,46531.0,81.0891,81.0891,81.0722,81.0891,46531.0
2020-10-21 12:40:00,95.8,95.81,95.8,95.8,13374.0,81.0806,81.0891,81.0806,81.0806,13374.0
2020-10-21 12:45:00,95.8,95.81,95.79,95.81,13083.0,81.0806,81.0891,81.0722,81.0891,13083.0
2020-10-21 12:50:00,95.81,95.82,95.8,95.81,8311.0,81.0891,81.0976,81.0806,81.0891,8311.0
2020-10-21 12:55:00,95.81,95.82,95.8,95.81,22587.0,81.0891,81.0976,81.0806,81.0891,22587.0
2020-10-21 13:00:00,95.81,95.83,95.8,95.82,12028.0,81.0891,81.106,81.0806,81.0976,12028.0
2020-10-21 13:05:00,95.83,95.83,95.82,95.83,7967.0,81.106,81.106,81.0976,81.106,7967.0
2020-10-21 13:10:00,95.83,95.84,95.82,95.83,24060.0,81.106,81.1145,81.0976,81.106,24060.0
2020-10-21 13:15:00,95.84,95.84,95.83,95.83,5315.0,81.1145,81.1145,81.106,81.106,5315.0
2020-10-21 13:20:00,95.84,95.84,95.83,95.84,5171.0,81.1145,81.1145,81.106,81.1145,5171.0
2020-10-21 13:25:00,95.85,95.87,95.85,95.87,9282.0,81.123,81.1399,81.123,81.1399,9282.0
2020-10-21 13:30:00,95.87,95.87,95.85,95.85,4919.0,81.1399,81.1399,81.123,81.123,4919.0
2020-10-21 13:35:00,95.86,95.86,95.84,95.84,28859.0,81.1314,81.1314,81.1145,81.1145,28859.0
2020-10-21 13:40:00,95.84,95.85,95.84,95.84,2772.0,81.1145,81.123,81.1145,81.1145,2772.0
2020-10-21 13:45:00,95.84,95.85,95.82,95.83,18446.0,81.1145,81.123,81.0976,81.106,18446.0
2020-10-21 13:50:00,95.83,95.84,95.82,95.84,20105.0,81.106,81.1145,81.0976,81.1145,20105.0
2020-10-21 13:55:00,95.84,95.84,95.83,95.83,3972.0,81.1145,81.1145,81.106,81.106,3972.0
2020-10-21 14:00:00,95.83,95.84,95.83,95.83,12865.0,81.106,81.1145,81.106,81.106,12865.0
2020-10-21 14:05:00,95.83,95.84,95.83,95.84,10653.0,81.106,81.1145,81.106,81.1145,10653.0
2020-10-21 14:10:00,95.84,95.84,95.83,95.83,8321.0,81.1145,81.1145,81.106,81.106,8321.0
2020-10-21 14:15:00,95.84,95.85,95.83,95.84,9007.0,81.1145,81.123,81.106,81.1145,9007.0
2020-10-21 14:20:00,95.84,95.85,95.84,95.85,17273.0,81.1145,81.123,81.1145,81.123,17273.0
2020-10-21 14:25:00,95.85,95.86,95.84,95.85,9361.0,81.123,81.1314,81.1145,81.123,9361.0
2020-10-21 14:30:00,95.86,95.86,95.83,95.84,56390.0,81.1314,81.1314,81.106,81.1145,56390.0
2020-10-21 14:35:00,95.84,95.84,95.83,95.84,4764.0,81.1145,81.1145,81.106,81.1145,4764.0
2020-10-21 14:40:00,95.83,95.85,95.83,95.84,14609.0,81.106,81.123,81.106,81.1145,14609.0
2020-10-21 14:45:00,95.84,95.85,95.83,95.84,7952.0,81.1145,81.123,81.106,81.1145,7952.0
2020-10-21 14:50:00,95.84,95.85,95.83,95.83,4384.0,81.1145,81.123,81.106,81.106,4384.0
2020-10-21 14:55:00,95.84,95.84,95.81,95.81,25071.0,81.1145,81.1145,81.0891,81.0891,25071.0
2020-10-21 15:00:00,95.81,95.82,95.8,95.81,37851.0,81.0891,81.0976,81.0806,81.0891,37851.0
2020-10-21 15:05:00,95.81,95.81,95.79,95.8,29527.0,81.0891,81.0891,81.0722,81.0806,29527.0
2020-10-21 15:10:00,95.8,95.8,95.79,95.79,6446.0,81.0806,81.0806,81.0722,81.0722,6446.0
2020-10-21 15:15:00,95.8,95.8,95.78,95.79,33715.0,81.0806,81.0806,81.0637,81.0722,33715.0
2020-10-21 15:20:00,95.79,95.79,95.78,95.78,24847.0,81.0722,81.0722,81.0637,81.0637,24847.0
2020-10-21 15:25:00,95.79,95.79,95.78,95.79,35416.0,81.0722,81.0722,81.0637,81.0722,35416.0
2020-10-21 15:30:00,95.79,95.79,95.77,95.78,28809.0,81.0722,81.0722,81.0552,81.0637,28809.0
2020-10-21 15:35:00,95.78,95.78,95.77,95.78,65511.0,81.0637,81.0637,81.0552,81.0637,65511.0
2020-10-21 15:40:00,95.78,95.78,95.76,95.77,29539.0,81.0637,81.0637,81.0468,81.0552,29539.0
2020-10-21 15:45:00,95.77,95.78,95.76,95.78,16422.0,81.0552,81.0637,81.0468,81.0637,16422.0
2020-10-21 15:50:00,95.78,95.8,95.77,95.8,53059.0,81.0637,81.0806,81.0552,81.0806,53059.0
2020-10-21 15:55:00,95.8,95.8,95.77,95.77,109042.0,81.0806,81.0806,81.0552,81.0552,109042.0
2020-10-22 09:30:00,95.76,95.76,95.71,95.72,31293.0,81.0468,81.0468,81.0045,81.0129,31293.0
2020-10-22 09:35:00,95.71,95.74,95.71,95.73,73951.0,81.0045,81.0299,81.0045,81.0214,73951.0
2020-10-22 09:40:00,95.73,95.73,95.72,95.73,4960.0,81.0214,81.0214,81.0129,81.0214,4960.0
2020-10-22 09:45:00,95.72,95.73,95.7,95.73,13128.0,81.0129,81.0214,80.996,81.0214,13128.0
2020-10-22 09:50:00,95.73,95.76,95.72,95.76,102835.0,81.0214,81.0468,81.0129,81.0468,102835.0
2020-10-22 09:55:00,95.76,95.78,95.75,95.77,178354.0,81.0468,81.0637,81.0383,81.0552,178354.0
2020-10-22 10:00:00,95.76,95.77,95.74,95.75,23751.0,81.0468,81.0552,81.0299,81.0383,23751.0
2020-10-22 10:05:00,95.74,95.75,95.73,95.74,22911.0,81.0299,81.0383,81.0214,81.0299,22911.0
2020-10-22 10:10:00,95.73,95.74,95.71,95.72,40666.0,81.0214,81.0299,81.0045,81.0129,40666.0
2020-10-22 10:15:00,95.73,95.73,95.7,95.7,6278.0,81.0214,81.0214,80.996,80.996,6278.0
2020-10-22 10:20:00,95.7,95.72,95.7,95.7,31412.0,80.996,81.0129,80.996,80.996,31412.0
2020-10-22 10:25:00,95.7,95.72,95.7,95.72,7591.0,80.996,81.0129,80.996,81.0129,7591.0
2020-10-22 10:30:00,95.72,95.73,95.69,95.71,7453.0,81.0129,81.0214,80.9875,81.0045,7453.0
2020-10-22 10:35:00,95.7,95.72,95.69,95.7,47709.0,80.996,81.0129,80.9875,80.996,47709.0
2020-10-22 10:40:00,95.7,95.72,95.69,95.69,11997.0,80.996,81.0129,80.9875,80.9875,11997.0
2020-10-22 10:45:00,95.69,95.72,95.68,95.7,27896.0,80.9875,81.0129,80.9791,80.996,27896.0
2020-10-22 10:50:00,95.7,95.74,95.7,95.7,55801.0,80.996,81.0299,80.996,80.996,55801.0
2020-10-22 10:55:00,95.7,95.76,95.69,95.7,227624.0,80.996,81.0468,80.9875,80.996,227624.0
2020-10-22 11:00:00,95.71,95.71,95.68,95.69,8326.0,81.0045,81.0045,80.9791,80.9875,8326.0
2020-10-22 11:05:00,95.69,95.7,95.67,95.68,4664.0,80.9875,80.996,80.9706,80.9791,4664.0
2020-10-22 11:10:00,95.68,95.68,95.64,95.64,16788.0,80.9791,80.9791,80.9452,80.9452,16788.0
2020-10-22 11:15:00,95.65,95.66,95.63,95.64,28390.0,80.9537,80.9621,80.9368,80.9452,28390.0
2020-10-22 11:20:00,95.64,95.65,95.61,95.62,25842.0,80.9452,80.9537,80.9198,80.9283,25842.0
2020-10-22 11:25:00,95.62,95.65,95.62,95.65,5824.0,80.9283,80.9537,80.9283,80.9537,5824.0
2020-10-22 11:30:00,95.65,95.66,95.63,95.65,50803.0,80.9537,80.9621,80.9368,80.9537,50803.0
2020-10-22 11:35:00,95.64,95.67,95.63,95.64,170718.0,80.9452,80.9706,80.9368,80.9452,170718.0
2020-10-22 11:40:00,95.64,95.65,95.63,95.64,31498.0,80.9452,80.9537,80.9368,80.9452,31498.0
2020-10-22 11:45:00,95.64,95.64,95.62,95.63,70707.0,80.9452,80.9452,80.9283,80.9368,70707.0
2020-10-22 11:50:00,95.63,95.66,95.62,95.66,29912.0,80.9368,80.9621,80.9283,80.9621,29912.0
2020-10-22 11:55:00,95.65,95.66,95.63,95.63,8490.0,80.9537,80.9621,80.9368,80.9368,8490.0
2020-10-22 12:00:00,95.63,95.67,95.62,95.65,50782.0,80.9368,80.9706,80.9283,80.9537,50782.0
2020-10-22 12:05:00,95.66,95.68,95.66,95.67,3452.0,80.9621,80.9791,80.9621,80.9706,3452.0
2020-10-22 12:10:00,95.67,95.68,95.67,95.68,5107.0,80.9706,80.9791,80.9706,80.9791,5107.0
2020-10-22 12:15:00,95.68,95.69,95.67,95.68,2388.0,80.9791,80.9875,80.9706,80.9791,2388.0
2020-10-22 12:20:00,95.69,95.69,95.68,95.69,46103.0,80.9875,80.9875,80.9791,80.9875,46103.0
2020-10-22 12:25:00,95.69,95.7,95.67,95.68,64368.0,80.9875,80.996,80.9706,80.9791,64368.0
2020-10-22 12:30:00,95.68,95.69,95.67,95.67,174239.0,80.9791,80.9875,80.9706,80.9706,174239.0
2020-10-22 12:35:00,95.68,95.68,95.67,95.68,63060.0,80.9791,80.9791,80.9706,80.9791,63060.0
2020-10-22 12:40:00,95.68,95.68,95.67,95.67,4819.0,80.9791,80.9791,80.9706,80.9706,4819.0
2020-10-22 12:45:00,95.68,95.68,95.66,95.67,15710.0,80.9791,80.9791,80.9621,80.9706,15710.0
2020-10-22 12:50:00,95.67,95.67,95.66,95.67,4399.0,80.9706,80.9706,80.9621,80.9706,4399.0
2020-10-22 12:55:00,95.67,95.67,95.66,95.67,2944.0,80.9706,80.9706,80.9621,80.9706,2944.0
2020-10-22 13:00:00,95.67,95.67,95.65,95.66,123470.0,80.9706,80.9706,80.9537,80.9621,123470.0
2020-10-22 13:05:00,95.66,95.66,95.64,95.65,49262.0,80.9621,80.9621,80.9452,80.9537,49262.0
2020-10-22 13:10:00,95.65,95.66,95.63,95.66,14825.0,80.9537,80.9621,80.9368,80.9621,14825.0
2020-10-22 13:15:00,95.66,95.67,95.65,95.67,5935.0,80.9621,80.9706,80.9537,80.9706,5935.0
2020-10-22 13:20:00,95.67,95.68,95.66,95.68,11677.0,80.9706,80.9791,80.9621,80.9791,11677.0
2020-10-22 13:25:00,95.68,95.69,95.68,95.69,4270.0,80.9791,80.9875,80.9791,80.9875,4270.0
2020-10-22 13:30:00,95.69,95.7,95.67,95.69,69882.0,80.9875,80.996,80.9706,80.9875,69882.0
2020-10-22 13:35:00,95.69,95.71,95.68,95.7,59561.0,80.9875,81.0045,80.9791,80.996,59561.0
2020-10-22 13:40:00,95.7,95.71,95.69,95.71,55160.0,80.996,81.0045,80.9875,81.0045,55160.0
2020-10-22 13:45:00,95.7,95.71,95.7,95.7,4399.0,80.996,81.0045,80.996,80.996,4399.0
2020-10-22 13:50:00,95.7,95.71,95.7,95.7,66867.0,80.996,81.0045,80.996,80.996,66867.0
2020-10-22 13:55:00,95.7,95.73,95.7,95.73,9671.0,80.996,81.0214,80.996,81.0214,9671.0
2020-10-22 14:00:00,95.73,95.73,95.7,95.72,19487.0,81.0214,81.0214,80.996,81.0129,19487.0
2020-10-22 14:05:00,95.72,95.72,95.71,95.72,6328.0,81.0129,81.0129,81.0045,81.0129,6328.0
2020-10-22 14:10:00,95.72,95.73,95.71,95.73,18260.0,81.0129,81.0214,81.0045,81.0214,18260.0
2020-10-22 14:15:00,95.73,95.73,95.72,95.72,9580.0,81.0214,81.0214,81.0129,81.0129,9580.0
2020-10-22 14:20:00,95.72,95.73,95.72,95.73,40470.0,81.0129,81.0214,81.0129,81.0214,40470.0
2020-10-22 14:25:00,95.73,95.74,95.72,95.73,63093.0,81.0214,81.0299,81.0129,81.0214,63093.0
2020-10-22 14:30:00,95.73,95.74,95.71,95.73,41022.0,81.0214,81.0299,81.0045,81.0214,41022.0
2020-10-22 14:35:00,95.73,95.76,95.73,95.75,39594.0,81.0214,81.0468,81.0214,81.0383,39594.0
2020-10-22 14:40:00,95.76,95.76,95.74,95.74,17672.0,81.0468,81.0468,81.0299,81.0299,17672.0
2020-10-22 14:45:00,95.75,95.75,95.74,95.75,17526.0,81.0383,81.0383,81.0299,81.0383,17526.0
2020-10-22 14:50:00,95.75,95.75,95.73,95.73,10588.0,81.0383,81.0383,81.0214,81.0214,10588.0
2020-10-22 14:55:00,95.73,95.74,95.71,95.72,13496.0,81.0214,81.0299,81.0045,81.0129,13496.0
2020-10-22 15:00:00,95.72,95.74,95.72,95.73,13006.0,81.0129,81.0299,81.0129,81.0214,13006.0
2020-10-22 15:05:00,95.73,95.74,95.71,95.72,73810.0,81.0214,81.0299,81.0045,81.0129,73810.0
2020-10-22 15:10:00,95.72,95.73,95.71,95.72,17398.0,81.0129,81.0214,81.0045,81.0129,17398.0
2020-10-22 15:15:00,95.72,95.72,95.71,95.72,14059.0,81.0129,81.0129,81.0045,81.0129,14059.0
2020-10-22 15:20:00,95.72,95.72,95.71,95.72,159782.0,81.0129,81.0129,81.0045,81.0129,159782.0
2020-10-22 15:25:00,95.72,95.72,95.7,95.7,28402.0,81.0129,81.0129,80.996,80.996,28402.0
2020-10-22 15:30:00,95.7,95.71,95.69,95.7,86902.0,80.996,81.0045,80.9875,80.996,86902.0
2020-10-22 15:35:00,95.7,95.7,95.69,95.7,20507.0,80.996,80.996,80.9875,80.996,20507.0
2020-10-22 15:40:00,95.7,95.7,95.69,95.7,18472.0,80.996,80.996,80.9875,80.996,18472.0
2020-10-22 15:45:00,95.7,95.71,95.69,95.7,115545.0,80.996,81.0045,80.9875,80.996,115545.0
2020-10-22 15:50:00,95.7,95.71,95.69,95.7,46087.0,80.996,81.0045,80.9875,80.996,46087.0
2020-10-22 15:55:00,95.7,95.7,95.66,95.7,185635.0,80.996,80.996,80.9621,80.996,185635.0
2020-10-23 09:30:00,95.7,95.75,95.69,95.75,21785.0,80.996,81.0383,80.9875,81.0383,21785.0
2020-10-23 09:35:00,95.76,95.76,95.75,95.76,3150.0,81.0468,81.0468,81.0383,81.0468,3150.0
2020-10-23 09:40:00,95.77,95.79,95.76,95.78,32680.0,81.0552,81.0722,81.0468,81.0637,32680.0
2020-10-23 09:45:00,95.77,95.77,95.73,95.73,20113.0,81.0552,81.0552,81.0214,81.0214,20113.0
2020-10-23 09:50:00,95.73,95.74,95.71,95.73,102201.0,81.0214,81.0299,81.0045,81.0214,102201.0
2020-10-23 09:55:00,95.73,95.74,95.72,95.73,42660.0,81.0214,81.0299,81.0129,81.0214,42660.0
2020-10-23 10:00:00,95.73,95.74,95.71,95.73,87546.0,81.0214,81.0299,81.0045,81.0214,87546.0
2020-10-23 10:05:00,95.73,95.75,95.73,95.74,15157.0,81.0214,81.0383,81.0214,81.0299,15157.0
2020-10-23 10:10:00,95.73,95.77,95.73,95.76,41130.0,81.0214,81.0552,81.0214,81.0468,41130.0
2020-10-23 10:15:00,95.75,95.79,95.75,95.77,6566.0,81.0383,81.0722,81.0383,81.0552,6566.0
2020-10-23 10:20:00,95.76,95.77,95.74,95.76,20120.0,81.0468,81.0552,81.0299,81.0468,20120.0
2020-10-23 10:25:00,95.76,95.78,95.76,95.78,34401.0,81.0468,81.0637,81.0468,81.0637,34401.0
2020-10-23 10:30:00,95.78,95.8,95.77,95.8,4618.0,81.0637,81.0806,81.0552,81.0806,4618.0
2020-10-23 10:35:00,95.8,95.8,95.77,95.78,11575.0,81.0806,81.0806,81.0552,81.0637,11575.0
2020-10-23 10:40:00,95.78,95.79,95.77,95.78,16555.0,81.0637,81.0722,81.0552,81.0637,16555.0
2020-10-23 10:45:00,95.78,95.78,95.75,95.77,14026.0,81.0637,81.0637,81.0383,81.0552,14026.0
2020-10-23 10:50:00,95.79,95.79,95.76,95.77,8163.0,81.0722,81.0722,81.0468,81.0552,8163.0
2020-10-23 10:55:00,95.76,95.77,95.74,95.77,4041.0,81.0468,81.0552,81.0299,81.0552,4041.0
2020-10-23 11:00:00,95.77,95.78,95.77,95.78,14007.0,81.0552,81.0637,81.0552,81.0637,14007.0
2020-10-23 11:05:00,95.78,95.78,95.76,95.77,43431.0,81.0637,81.0637,81.0468,81.0552,43431.0
2020-10-23 11:10:00,95.77,95.77,95.73,95.73,4837.0,81.0552,81.0552,81.0214,81.0214,4837.0
2020-10-23 11:15:00,95.75,95.77,95.73,95.76,20046.0,81.0383,81.0552,81.0214,81.0468,20046.0
2020-10-23 11:20:00,95.76,95.76,95.74,95.75,4175.0,81.0468,81.0468,81.0299,81.0383,4175.0
2020-10-23 11:25:00,95.75,95.76,95.74,95.76,5534.0,81.0383,81.0468,81.0299,81.0468,5534.0
2020-10-23 11:30:00,95.76,95.77,95.75,95.76,5673.0,81.0468,81.0552,81.0383,81.0468,5673.0
2020-10-23 11:35:00,95.76,95.76,95.75,95.76,2866.0,81.0468,81.0468,81.0383,81.0468,2866.0
2020-10-23 11:40:00,95.76,95.78,95.75,95.78,21001.0,81.0468,81.0637,81.0383,81.0637,21001.0
2020-10-23 11:45:00,95.78,95.79,95.77,95.78,7711.0,81.0637,81.0722,81.0552,81.0637,7711.0
2020-10-23 11:50:00,95.79,95.79,95.78,95.78,578.0,81.0722,81.0722,81.0637,81.0637,578.0
2020-10-23 11:55:00,95.79,95.79,95.78,95.79,7521.0,81.0722,81.0722,81.0637,81.0722,7521.0
2020-10-23 12:00:00,95.79,95.81,95.78,95.79,54991.0,81.0722,81.0891,81.0637,81.0722,54991.0
2020-10-23 12:05:00,95.79,95.8,95.78,95.8,9233.0,81.0722,81.0806,81.0637,81.0806,9233.0
2020-10-23 12:10:00,95.8,95.8,95.78,95.8,6902.0,81.0806,81.0806,81.0637,81.0806,6902.0
2020-10-23 12:15:00,95.8,95.82,95.79,95.82,3732.0,81.0806,81.0976,81.0722,81.0976,3732.0
2020-10-23 12:20:00,95.83,95.83,95.81,95.82,2778.0,81.106,81.106,81.0891,81.0976,2778.0
2020-10-23 12:25:00,95.83,95.83,95.8,95.81,16687.0,81.106,81.106,81.0806,81.0891,16687.0
2020-10-23 12:30:00,95.81,95.83,95.8,95.83,8091.0,81.0891,81.106,81.0806,81.106,8091.0
2020-10-23 12:35:00,95.83,95.84,95.82,95.83,8026.0,81.106,81.1145,81.0976,81.106,8026.0
2020-10-23 12:40:00,95.83,95.86,95.82,95.86,9406.0,81.106,81.1314,81.0976,81.1314,9406.0
2020-10-23 12:45:00,95.86,95.86,95.83,95.84,42517.0,81.1314,81.1314,81.106,81.1145,42517.0
2020-10-23 12:50:00,95.84,95.86,95.83,95.86,9279.0,81.1145,81.1314,81.106,81.1314,9279.0
2020-10-23 12:55:00,95.86,95.86,95.84,95.84,3039.0,81.1314,81.1314,81.1145,81.1145,3039.0
2020-10-23 13:00:00,95.84,95.85,95.82,95.83,14223.0,81.1145,81.123,81.0976,81.106,14223.0
2020-10-23 13:05:00,95.83,95.83,95.82,95.82,18948.0,81.106,81.106,81.0976,81.0976,18948.0
2020-10-23 13:10:00,95.82,95.83,95.82,95.83,6659.0,81.0976,81.106,81.0976,81.106,6659.0
2020-10-23 13:15:00,95.83,95.83,95.8,95.81,15965.0,81.106,81.106,81.0806,81.0891,15965.0
2020-10-23 13:20:00,95.81,95.81,95.8,95.8,8529.0,81.0891,81.0891,81.0806,81.0806,8529.0
2020-10-23 13:25:00,95.8,95.8,95.79,95.8,9558.0,81.0806,81.0806,81.0722,81.0806,9558.0
2020-10-23 13:30:00,95.8,95.8,95.79,95.79,3654.0,81.0806,81.0806,81.0722,81.0722,3654.0
2020-10-23 13:35:00,95.78,95.8,95.77,95.78,12079.0,81.0637,81.0806,81.0552,81.0637,12079.0
2020-10-23 13:40:00,95.78,95.8,95.78,95.8,13115.0,81.0637,81.0806,81.0637,81.0806,13115.0
2020-10-23 13:45:00,95.79,95.8,95.78,95.78,16921.0,81.0722,81.0806,81.0637,81.0637,16921.0
2020-10-23 13:50:00,95.79,95.8,95.78,95.8,6138.0,81.0722,81.0806,81.0637,81.0806,6138.0
2020-10-23 13:55:00,95.79,95.8,95.79,95.8,2565.0,81.0722,81.0806,81.0722,81.0806,2565.0
2020-10-23 14:00:00,95.8,95.8,95.79,95.8,11802.0,81.0806,81.0806,81.0722,81.0806,11802.0
2020-10-23 14:05:00,95.79,95.8,95.79,95.8,10579.0,81.0722,81.0806,81.0722,81.0806,10579.0
2020-10-23 14:10:00,95.8,95.81,95.79,95.81,55769.0,81.0806,81.0891,81.0722,81.0891,55769.0
2020-10-23 14:15:00,95.81,95.82,95.8,95.82,12021.0,81.0891,81.0976,81.0806,81.0976,12021.0
2020-10-23 14:20:00,95.81,95.82,95.79,95.8,32296.0,81.0891,81.0976,81.0722,81.0806,32296.0
2020-10-23 14:25:00,95.79,95.81,95.79,95.8,27470.0,81.0722,81.0891,81.0722,81.0806,27470.0
2020-10-23 14:30:00,95.81,95.81,95.8,95.8,2248.0,81.0891,81.0891,81.0806,81.0806,2248.0
2020-10-23 14:35:00,95.81,95.81,95.8,95.81,3402.0,81.0891,81.0891,81.0806,81.0891,3402.0
2020-10-23 14:40:00,95.81,95.82,95.81,95.81,2588.0,81.0891,81.0976,81.0891,81.0891,2588.0
2020-10-23 14:45:00,95.81,95.82,95.81,95.81,4179.0,81.0891,81.0976,81.0891,81.0891,4179.0
2020-10-23 14:50:00,95.82,95.82,95.81,95.81,4028.0,81.0976,81.0976,81.0891,81.0891,4028.0
2020-10-23 14:55:00,95.81,95.82,95.8,95.8,10263.0,81.0891,81.0976,81.0806,81.0806,10263.0
2020-10-23 15:00:00,95.81,95.82,95.8,95.82,12621.0,81.0891,81.0976,81.0806,81.0976,12621.0
2020-10-23 15:05:00,95.82,95.82,95.8,95.81,28893.0,81.0976,81.0976,81.0806,81.0891,28893.0
2020-10-23 15:10:00,95.81,95.82,95.81,95.82,11010.0,81.0891,81.0976,81.0891,81.0976,11010.0
2020-10-23 15:15:00,95.82,95.83,95.81,95.82,8541.0,81.0976,81.106,81.0891,81.0976,8541.0
2020-10-23 15:20:00,95.83,95.84,95.82,95.84,9725.0,81.106,81.1145,81.0976,81.1145,9725.0
2020-10-23 15:25:00,95.84,95.84,95.83,95.84,12219.0,81.1145,81.1145,81.106,81.1145,12219.0
2020-10-23 15:30:00,95.84,95.85,95.83,95.84,28628.0,81.1145,81.123,81.106,81.1145,28628.0
2020-10-23 15:35:00,95.84,95.85,95.83,95.83,15237.0,81.1145,81.123,81.106,81.106,15237.0
2020-10-23 15:40:00,95.83,95.83,95.82,95.83,3047.0,81.106,81.106,81.0976,81.106,3047.0
2020-10-23 15:45:00,95.83,95.84,95.82,95.84,17036.0,81.106,81.1145,81.0976,81.1145,17036.0
2020-10-23 15:50:00,95.84,95.84,95.81,95.81,22945.0,81.1145,81.1145,81.0891,81.0891,22945.0
2020-10-23 15:55:00,95.81,95.83,95.81,95.81,30367.0,81.0891,81.106,81.0891,81.0891,30367.0
2020-10-26 09:30:00,95.97,95.97,95.85,95.86,59380.0,81.2245,81.2245,81.123,81.1314,59380.0
2020-10-26 09:35:00,95.85,95.87,95.85,95.87,21192.0,81.123,81.1399,81.123,81.1399,21192.0
2020-10-26 09:40:00,95.87,95.9,95.86,95.89,44002.0,81.1399,81.1653,81.1314,81.1568,44002.0
2020-10-26 09:45:00,95.89,95.9,95.88,95.88,22488.0,81.1568,81.1653,81.1483,81.1483,22488.0
2020-10-26 09:50:00,95.88,95.89,95.88,95.89,46196.0,81.1483,81.1568,81.1483,81.1568,46196.0
2020-10-26 09:55:00,95.88,95.9,95.88,95.9,11477.0,81.1483,81.1653,81.1483,81.1653,11477.0
2020-10-26 10:00:00,95.9,95.91,95.88,95.89,7645.0,81.1653,81.1737,81.1483,81.1568,7645.0
2020-10-26 10:05:00,95.89,95.91,95.89,95.91,8965.0,81.1568,81.1737,81.1568,81.1737,8965.0
2020-10-26 10:10:00,95.9,95.9,95.88,95.89,14053.0,81.1653,81.1653,81.1483,81.1568,14053.0
2020-10-26 10:15:00,95.89,95.9,95.88,95.89,29805.0,81.1568,81.1653,81.1483,81.1568,29805.0
2020-10-26 10:20:00,95.88,95.9,95.87,95.9,20396.0,81.1483,81.1653,81.1399,81.1653,20396.0
2020-10-26 10:25:00,95.89,95.9,95.86,95.87,42283.0,81.1568,81.1653,81.1314,81.1399,42283.0
2020-10-26 10:30:00,95.87,95.89,95.87,95.88,5572.0,81.1399,81.1568,81.1399,81.1483,5572.0
2020-10-26 10:35:00,95.89,95.9,95.88,95.9,26600.0,81.1568,81.1653,81.1483,81.1653,26600.0
2020-10-26 10:40:00,95.91,95.91,95.88,95.89,4405.0,81.1737,81.1737,81.1483,81.1568,4405.0
2020-10-26 10:45:00,95.9,95.9,95.86,95.86,17170.0,81.1653,81.1653,81.1314,81.1314,17170.0
2020-10-26 10:50:00,95.87,95.88,95.86,95.88,5309.0,81.1399,81.1483,81.1314,81.1483,5309.0
2020-10-26 10:55:00,95.87,95.88,95.86,95.86,6066.0,81.1399,81.1483,81.1314,81.1314,6066.0
2020-10-26 11:00:00,95.86,95.86,95.82,95.85,8287.0,81.1314,81.1314,81.0976,81.123,8287.0
2020-10-26 11:05:00,95.84,95.87,95.84,95.87,3366.0,81.1145,81.1399,81.1145,81.1399,3366.0
2020-10-26 11:10:00,95.87,95.88,95.86,95.88,5604.0,81.1399,81.1483,81.1314,81.1483,5604.0
2020-10-26 11:15:00,95.88,95.91,95.87,95.88,29496.0,81.1483,81.1737,81.1399,81.1483,29496.0
2020-10-26 11:20:00,95.88,95.88,95.86,95.88,7701.0,81.1483,81.1483,81.1314,81.1483,7701.0
2020-10-26 11:25:00,95.88,95.89,95.87,95.88,19619.0,81.1483,81.1568,81.1399,81.1483,19619.0
2020-10-26 11:30:00,95.87,95.88,95.85,95.86,18909.0,81.1399,81.1483,81.123,81.1314,18909.0
2020-10-26 11:35:00,95.86,95.89,95.85,95.89,24514.0,81.1314,81.1568,81.123,81.1568,24514.0
2020-10-26 11:40:00,95.88,95.89,95.86,95.88,15738.0,81.1483,81.1568,81.1314,81.1483,15738.0
2020-10-26 11:45:00,95.88,95.88,95.85,95.86,5405.0,81.1483,81.1483,81.123,81.1314,5405.0
2020-10-26 11:50:00,95.86,95.87,95.85,95.87,6333.0,81.1314,81.1399,81.123,81.1399,6333.0
2020-10-26 11:55:00,95.87,95.87,95.86,95.87,4780.0,81.1399,81.1399,81.1314,81.1399,4780.0
2020-10-26 12:00:00,95.87,95.87,95.85,95.86,10508.0,81.1399,81.1399,81.123,81.1314,10508.0
2020-10-26 12:05:00,95.85,95.87,95.83,95.85,29688.0,81.123,81.1399,81.106,81.123,29688.0
2020-10-26 12:10:00,95.84,95.87,95.83,95.87,12337.0,81.1145,81.1399,81.106,81.1399,12337.0
2020-10-26 12:15:00,95.87,95.88,95.85,95.87,22369.0,81.1399,81.1483,81.123,81.1399,22369.0
2020-10-26 12:20:00,95.86,95.87,95.84,95.85,24269.0,81.1314,81.1399,81.1145,81.123,24269.0
2020-10-26 12:25:00,95.86,95.88,95.85,95.87,11058.0,81.1314,81.1483,81.123,81.1399,11058.0
2020-10-26 12:30:00,95.87,95.87,95.86,95.87,684.0,81.1399,81.1399,81.1314,81.1399,684.0
2020-10-26 12:35:00,95.88,95.89,95.87,95.88,46878.0,81.1483,81.1568,81.1399,81.1483,46878.0
2020-10-26 12:40:00,95.88,95.9,95.88,95.9,27048.0,81.1483,81.1653,81.1483,81.1653,27048.0
2020-10-26 12:45:00,95.9,95.9,95.87,95.89,33897.0,81.1653,81.1653,81.1399,81.1568,33897.0
2020-10-26 12:50:00,95.9,95.91,95.88,95.89,76870.0,81.1653,81.1737,81.1483,81.1568,76870.0
2020-10-26 12:55:00,95.9,95.91,95.88,95.89,15922.0,81.1653,81.1737,81.1483,81.1568,15922.0
2020-10-26 13:00:00,95.9,95.9,95.86,95.87,28747.0,81.1653,81.1653,81.1314,81.1399,28747.0
2020-10-26 13:05:00,95.87,95.9,95.87,95.89,13927.0,81.1399,81.1653,81.1399,81.1568,13927.0
2020-10-26 13:10:00,95.89,95.9,95.88,95.89,18747.0,81.1568,81.1653,81.1483,81.1568,18747.0
2020-10-26 13:15:00,95.9,95.9,95.88,95.9,16856.0,81.1653,81.1653,81.1483,81.1653,16856.0
2020-10-26 13:20:00,95.91,95.91,95.9,95.91,7467.0,81.1737,81.1737,81.1653,81.1737,7467.0
2020-10-26 13:25:00,95.91,95.93,95.9,95.91,8293.0,81.1737,81.1907,81.1653,81.1737,8293.0
2020-10-26 13:30:00,95.91,95.91,95.89,95.9,23452.0,81.1737,81.1737,81.1568,81.1653,23452.0
2020-10-26 13:35:00,95.9,95.93,95.9,95.91,14074.0,81.1653,81.1907,81.1653,81.1737,14074.0
2020-10-26 13:40:00,95.91,95.92,95.91,95.91,32207.0,81.1737,81.1822,81.1737,81.1737,32207.0
2020-10-26 13:45:00,95.92,95.93,95.9,95.91,25450.0,81.1822,81.1907,81.1653,81.1737,25450.0
2020-10-26 13:50:00,95.91,95.92,95.9,95.91,90413.0,81.1737,81.1822,81.1653,81.1737,90413.0
2020-10-26 13:55:00,95.92,95.96,95.91,95.94,57396.0,81.1822,81.2161,81.1737,81.1991,57396.0
2020-10-26 14:00:00,95.95,95.95,95.92,95.94,94603.0,81.2076,81.2076,81.1822,81.1991,94603.0
2020-10-26 14:05:00,95.93,95.95,95.93,95.94,21350.0,81.1907,81.2076,81.1907,81.1991,21350.0
2020-10-26 14:10:00,95.95,95.96,95.91,95.94,17486.0,81.2076,81.2161,81.1737,81.1991,17486.0
2020-10-26 14:15:00,95.95,95.95,95.92,95.93,18507.0,81.2076,81.2076,81.1822,81.1907,18507.0
2020-10-26 14:20:00,95.94,95.95,95.93,95.95,7400.0,81.1991,81.2076,81.1907,81.2076,7400.0
2020-10-26 14:25:00,95.94,95.95,95.94,95.95,12245.0,81.1991,81.2076,81.1991,81.2076,12245.0
2020-10-26 14:30:00,95.95,95.95,95.92,95.93,19422.0,81.2076,81.2076,81.1822,81.1907,19422.0
2020-10-26 14:35:00,95.93,95.93,95.92,95.93,9067.0,81.1907,81.1907,81.1822,81.1907,9067.0
2020-10-26 14:40:00,95.93,95.93,95.92,95.93,2259.0,81.1907,81.1907,81.1822,81.1907,2259.0
2020-10-26 14:45:00,95.93,95.94,95.92,95.93,9012.0,81.1907,81.1991,81.1822,81.1907,9012.0
2020-10-26 14:50:00,95.93,95.94,95.91,95.93,43459.0,81.1907,81.1991,81.1737,81.1907,43459.0
2020-10-26 14:55:00,95.94,95.95,95.93,95.94,6684.0,81.1991,81.2076,81.1907,81.1991,6684.0
2020-10-26 15:00:00,95.93,95.93,95.92,95.93,4099.0,81.1907,81.1907,81.1822,81.1907,4099.0
2020-10-26 15:05:00,95.93,95.93,95.91,95.93,14614.0,81.1907,81.1907,81.1737,81.1907,14614.0
2020-10-26 15:10:00,95.93,95.94,95.87,95.89,460737.0,81.1907,81.1991,81.1399,81.1568,460737.0
2020-10-26 15:15:00,95.9,95.92,95.89,95.91,13579.0,81.1653,81.1822,81.1568,81.1737,13579.0
2020-10-26 15:20:00,95.9,95.93,95.9,95.91,8657.0,81.1653,81.1907,81.1653,81.1737,8657.0
2020-10-26 15:25:00,95.91,95.93,95.89,95.92,65013.0,81.1737,81.1907,81.1568,81.1822,65013.0
2020-10-26 15:30:00,95.93,95.94,95.92,95.93,40179.0,81.1907,81.1991,81.1822,81.1907,40179.0
2020-10-26 15:35:00,95.93,95.94,95.91,95.91,26586.0,81.1907,81.1991,81.1737,81.1737,26586.0
2020-10-26 15:40:00,95.91,95.94,95.9,95.92,47058.0,81.1737,81.1991,81.1653,81.1822,47058.0
2020-10-26 15:45:00,95.92,95.92,95.9,95.9,28969.0,81.1822,81.1822,81.1653,81.1653,28969.0
2020-10-26 15:50:00,95.9,95.92,95.9,95.91,30270.0,81.1653,81.1822,81.1653,81.1737,30270.0
2020-10-26 15:55:00,95.91,95.92,95.9,95.91,87423.0,81.1737,81.1822,81.1653,81.1737,87423.0
2020-10-27 09:30:00,96.04,96.04,96.0,96.0,72095.0,81.2838,81.2838,81.2499,81.2499,72095.0
2020-10-27 09:35:00,96.0,96.02,96.0,96.01,25883.0,81.2499,81.2668,81.2499,81.2584,25883.0
2020-10-27 09:40:00,96.01,96.01,95.99,95.99,12918.0,81.2584,81.2584,81.2414,81.2414,12918.0
2020-10-27 09:45:00,96.0,96.01,95.99,96.0,14774.0,81.2499,81.2584,81.2414,81.2499,14774.0
2020-10-27 09:50:00,96.0,96.0,95.97,95.98,17567.0,81.2499,81.2499,81.2245,81.233,17567.0
2020-10-27 09:55:00,95.97,96.01,95.97,96.0,57971.0,81.2245,81.2584,81.2245,81.2499,57971.0
2020-10-27 10:00:00,96.01,96.02,95.97,96.01,8326.0,81.2584,81.2668,81.2245,81.2584,8326.0
2020-10-27 10:05:00,96.01,96.02,96.0,96.01,79806.0,81.2584,81.2668,81.2499,81.2584,79806.0
2020-10-27 10:10:00,96.0,96.01,95.99,96.0,18166.0,81.2499,81.2584,81.2414,81.2499,18166.0
2020-10-27 10:15:00,96.0,96.01,95.99,96.0,16108.0,81.2499,81.2584,81.2414,81.2499,16108.0
2020-10-27 10:20:00,95.99,96.02,95.99,96.02,38618.0,81.2414,81.2668,81.2414,81.2668,38618.0
2020-10-27 10:25:00,96.02,96.03,96.01,96.02,16769.0,81.2668,81.2753,81.2584,81.2668,16769.0
2020-10-27 10:30:00,96.01,96.04,96.01,96.03,17241.0,81.2584,81.2838,81.2584,81.2753,17241.0
2020-10-27 10:35:00,96.03,96.03,96.0,96.01,10580.0,81.2753,81.2753,81.2499,81.2584,10580.0
2020-10-27 10:40:00,96.01,96.01,96.0,96.01,1916.0,81.2584,81.2584,81.2499,81.2584,1916.0
2020-10-27 10:45:00,96.01,96.04,96.0,96.03,227427.0,81.2584,81.2838,81.2499,81.2753,227427.0
2020-10-27 10:50:00,96.04,96.04,96.03,96.03,5591.0,81.2838,81.2838,81.2753,81.2753,5591.0
2020-10-27 10:55:00,96.03,96.04,96.03,96.04,4603.0,81.2753,81.2838,81.2753,81.2838,4603.0
2020-10-27 11:00:00,96.04,96.04,96.02,96.03,14540.0,81.2838,81.2838,81.2668,81.2753,14540.0
2020-10-27 11:05:00,96.04,96.04,96.02,96.03,64538.0,81.2838,81.2838,81.2668,81.2753,64538.0
2020-10-27 11:10:00,96.03,96.03,96.02,96.02,1920.0,81.2753,81.2753,81.2668,81.2668,1920.0
2020-10-27 11:15:00,96.02,96.03,96.0,96.02,7501.0,81.2668,81.2753,81.2499,81.2668,7501.0
2020-10-27 11:20:00,96.02,96.02,96.0,96.01,22080.0,81.2668,81.2668,81.2499,81.2584,22080.0
2020-10-27 11:25:00,96.01,96.03,96.0,96.02,6484.0,81.2584,81.2753,81.2499,81.2668,6484.0
2020-10-27 11:30:00,96.02,96.04,96.02,96.04,7606.0,81.2668,81.2838,81.2668,81.2838,7606.0
2020-10-27 11:35:00,96.04,96.06,96.03,96.06,6986.0,81.2838,81.3007,81.2753,81.3007,6986.0
2020-10-27 11:40:00,96.05,96.06,96.03,96.04,14855.0,81.2922,81.3007,81.2753,81.2838,14855.0
2020-10-27 11:45:00,96.04,96.04,96.02,96.04,46820.0,81.2838,81.2838,81.2668,81.2838,46820.0
2020-10-27 11:50:00,96.04,96.04,96.01,96.03,18759.0,81.2838,81.2838,81.2584,81.2753,18759.0
2020-10-27 11:55:00,96.02,96.04,96.02,96.03,3349.0,81.2668,81.2838,81.2668,81.2753,3349.0
2020-10-27 12:00:00,96.04,96.06,96.04,96.06,8354.0,81.2838,81.3007,81.2838,81.3007,8354.0
2020-10-27 12:05:00,96.06,96.06,96.04,96.05,6362.0,81.3007,81.3007,81.2838,81.2922,6362.0
2020-10-27 12:10:00,96.05,96.05,96.04,96.05,5235.0,81.2922,81.2922,81.2838,81.2922,5235.0
2020-10-27 12:15:00,96.05,96.06,96.04,96.06,34581.0,81.2922,81.3007,81.2838,81.3007,34581.0
2020-10-27 12:20:00,96.06,96.06,96.05,96.05,2500.0,81.3007,81.3007,81.2922,81.2922,2500.0
2020-10-27 12:25:00,96.05,96.06,96.05,96.06,1309.0,81.2922,81.3007,81.2922,81.3007,1309.0
2020-10-27 12:30:00,96.06,96.08,96.05,96.08,7039.0,81.3007,81.3176,81.2922,81.3176,7039.0
2020-10-27 12:35:00,96.08,96.08,96.06,96.06,45907.0,81.3176,81.3176,81.3007,81.3007,45907.0
2020-10-27 12:40:00,96.07,96.08,96.07,96.08,7619.0,81.3092,81.3176,81.3092,81.3176,7619.0
2020-10-27 12:45:00,96.08,96.1,96.05,96.08,122256.0,81.3176,81.3345,81.2922,81.3176,122256.0
2020-10-27 12:50:00,96.08,96.08,96.05,96.08,32256.0,81.3176,81.3176,81.2922,81.3176,32256.0
2020-10-27 12:55:00,96.08,96.08,96.06,96.06,14063.0,81.3176,81.3176,81.3007,81.3007,14063.0
2020-10-27 13:00:00,96.06,96.08,96.05,96.08,22852.0,81.3007,81.3176,81.2922,81.3176,22852.0
2020-10-27 13:05:00,96.08,96.08,96.05,96.07,28943.0,81.3176,81.3176,81.2922,81.3092,28943.0
2020-10-27 13:10:00,96.07,96.1,96.07,96.1,20527.0,81.3092,81.3345,81.3092,81.3345,20527.0
2020-10-27 13:15:00,96.1,96.12,96.08,96.08,49629.0,81.3345,81.3515,81.3176,81.3176,49629.0
2020-10-27 13:20:00,96.08,96.11,96.08,96.09,53963.0,81.3176,81.343,81.3176,81.3261,53963.0
2020-10-27 13:25:00,96.09,96.1,96.09,96.09,28442.0,81.3261,81.3345,81.3261,81.3261,28442.0
2020-10-27 13:30:00,96.09,96.11,96.07,96.1,45432.0,81.3261,81.343,81.3092,81.3345,45432.0
2020-10-27 13:35:00,96.11,96.11,96.1,96.11,3065.0,81.343,81.343,81.3345,81.343,3065.0
2020-10-27 13:40:00,96.11,96.11,96.09,96.1,11826.0,81.343,81.343,81.3261,81.3345,11826.0
2020-10-27 13:45:00,96.09,96.1,96.09,96.1,16138.0,81.3261,81.3345,81.3261,81.3345,16138.0
2020-10-27 13:50:00,96.09,96.11,96.07,96.07,23239.0,81.3261,81.343,81.3092,81.3092,23239.0
2020-10-27 13:55:00,96.07,96.1,96.06,96.09,10543.0,81.3092,81.3345,81.3007,81.3261,10543.0
2020-10-27 14:00:00,96.09,96.1,96.07,96.09,11138.0,81.3261,81.3345,81.3092,81.3261,11138.0
2020-10-27 14:05:00,96.08,96.1,96.08,96.08,34291.0,81.3176,81.3345,81.3176,81.3176,34291.0
2020-10-27 14:10:00,96.09,96.09,96.07,96.07,12548.0,81.3261,81.3261,81.3092,81.3092,12548.0
2020-10-27 14:15:00,96.07,96.08,96.07,96.08,2406.0,81.3092,81.3176,81.3092,81.3176,2406.0
2020-10-27 14:20:00,96.08,96.09,96.08,96.08,5782.0,81.3176,81.3261,81.3176,81.3176,5782.0
2020-10-27 14:25:00,96.09,96.1,96.08,96.1,7397.0,81.3261,81.3345,81.3176,81.3345,7397.0
2020-10-27 14:30:00,96.1,96.11,96.09,96.09,25940.0,81.3345,81.343,81.3261,81.3261,25940.0
2020-10-27 14:35:00,96.1,96.1,96.09,96.1,3181.0,81.3345,81.3345,81.3261,81.3345,3181.0
2020-10-27 14:40:00,96.1,96.11,96.09,96.11,13120.0,81.3345,81.343,81.3261,81.343,13120.0
2020-10-27 14:45:00,96.11,96.11,96.07,96.08,81044.0,81.343,81.343,81.3092,81.3176,81044.0
2020-10-27 14:50:00,96.09,96.1,96.08,96.1,12966.0,81.3261,81.3345,81.3176,81.3345,12966.0
2020-10-27 14:55:00,96.09,96.1,96.09,96.09,22046.0,81.3261,81.3345,81.3261,81.3261,22046.0
2020-10-27 15:00:00,96.09,96.12,96.09,96.11,21806.0,81.3261,81.3515,81.3261,81.343,21806.0
2020-10-27 15:05:00,96.11,96.11,96.1,96.11,7735.0,81.343,81.343,81.3345,81.343,7735.0
2020-10-27 15:10:00,96.11,96.11,96.1,96.1,13071.0,81.343,81.343,81.3345,81.3345,13071.0
2020-10-27 15:15:00,96.11,96.11,96.07,96.08,41870.0,81.343,81.343,81.3092,81.3176,41870.0
2020-10-27 15:20:00,96.08,96.09,96.07,96.09,52028.0,81.3176,81.3261,81.3092,81.3261,52028.0
2020-10-27 15:25:00,96.09,96.09,96.08,96.09,7397.0,81.3261,81.3261,81.3176,81.3261,7397.0
2020-10-27 15:30:00,96.09,96.09,96.08,96.08,8297.0,81.3261,81.3261,81.3176,81.3176,8297.0
2020-10-27 15:35:00,96.08,96.09,96.08,96.09,18664.0,81.3176,81.3261,81.3176,81.3261,18664.0
2020-10-27 15:40:00,96.09,96.09,96.08,96.09,26526.0,81.3261,81.3261,81.3176,81.3261,26526.0
2020-10-27 15:45:00,96.09,96.1,96.08,96.08,52613.0,81.3261,81.3345,81.3176,81.3176,52613.0
2020-10-27 15:50:00,96.08,96.09,96.07,96.08,26162.0,81.3176,81.3261,81.3092,81.3176,26162.0
2020-10-27 15:55:00,96.08,96.09,96.06,96.08,103813.0,81.3176,81.3261,81.3007,81.3176,103813.0
2020-10-28 09:30:00,96.15,96.15,96.05,96.05,38791.0,81.3769,81.3769,81.2922,81.2922,38791.0
2020-10-28 09:35:00,96.05,96.05,95.98,96.02,322963.0,81.2922,81.2922,81.233,81.2668,322963.0
2020-10-28 09:40:00,96.02,96.05,96.01,96.04,106868.0,81.2668,81.2922,81.2584,81.2838,106868.0
2020-10-28 09:45:00,96.04,96.06,96.04,96.06,113156.0,81.2838,81.3007,81.2838,81.3007,113156.0
2020-10-28 09:50:00,96.07,96.07,96.03,96.04,49929.0,81.3092,81.3092,81.2753,81.2838,49929.0
2020-10-28 09:55:00,96.04,96.04,96.0,96.02,279400.0,81.2838,81.2838,81.2499,81.2668,279400.0
2020-10-28 10:00:00,96.02,96.02,95.97,95.98,418366.0,81.2668,81.2668,81.2245,81.233,418366.0
2020-10-28 10:05:00,95.97,95.99,95.97,95.99,21134.0,81.2245,81.2414,81.2245,81.2414,21134.0
2020-10-28 10:10:00,95.99,96.01,95.98,96.0,85607.0,81.2414,81.2584,81.233,81.2499,85607.0
2020-10-28 10:15:00,96.0,96.01,95.95,95.96,140753.0,81.2499,81.2584,81.2076,81.2161,140753.0
2020-10-28 10:20:00,95.97,95.97,95.93,95.95,356316.0,81.2245,81.2245,81.1907,81.2076,356316.0
2020-10-28 10:25:00,95.95,95.96,95.94,95.95,77493.0,81.2076,81.2161,81.1991,81.2076,77493.0
2020-10-28 10:30:00,95.95,95.96,95.94,95.95,51024.0,81.2076,81.2161,81.1991,81.2076,51024.0
2020-10-28 10:35:00,95.95,95.95,95.93,95.94,32200.0,81.2076,81.2076,81.1907,81.1991,32200.0
2020-10-28 10:40:00,95.94,95.95,95.92,95.93,136412.0,81.1991,81.2076,81.1822,81.1907,136412.0
2020-10-28 10:45:00,95.93,95.95,95.93,95.94,12942.0,81.1907,81.2076,81.1907,81.1991,12942.0
2020-10-28 10:50:00,95.94,95.94,95.91,95.92,74167.0,81.1991,81.1991,81.1737,81.1822,74167.0
2020-10-28 10:55:00,95.92,95.95,95.92,95.93,195704.0,81.1822,81.2076,81.1822,81.1907,195704.0
2020-10-28 11:00:00,95.93,95.94,95.91,95.93,383769.0,81.1907,81.1991,81.1737,81.1907,383769.0
2020-10-28 11:05:00,95.93,95.93,95.91,95.93,48517.0,81.1907,81.1907,81.1737,81.1907,48517.0
2020-10-28 11:10:00,95.93,95.93,95.91,95.92,82231.0,81.1907,81.1907,81.1737,81.1822,82231.0
2020-10-28 11:15:00,95.92,95.92,95.88,95.89,25833.0,81.1822,81.1822,81.1483,81.1568,25833.0
2020-10-28 11:20:00,95.88,95.89,95.87,95.88,92799.0,81.1483,81.1568,81.1399,81.1483,92799.0
2020-10-28 11:25:00,95.88,95.89,95.84,95.85,185995.0,81.1483,81.1568,81.1145,81.123,185995.0
2020-10-28 11:30:00,95.85,95.9,95.85,95.87,155548.0,81.123,81.1653,81.123,81.1399,155548.0
2020-10-28 11:35:00,95.87,95.88,95.85,95.86,70575.0,81.1399,81.1483,81.123,81.1314,70575.0
2020-10-28 11:40:00,95.86,95.88,95.85,95.88,39632.0,81.1314,81.1483,81.123,81.1483,39632.0
2020-10-28 11:45:00,95.88,95.88,95.85,95.88,244326.0,81.1483,81.1483,81.123,81.1483,244326.0
2020-10-28 11:50:00,95.88,95.9,95.87,95.89,182202.0,81.1483,81.1653,81.1399,81.1568,182202.0
2020-10-28 11:55:00,95.89,95.91,95.89,95.9,41081.0,81.1568,81.1737,81.1568,81.1653,41081.0
2020-10-28 12:00:00,95.9,95.91,95.89,95.9,13735.0,81.1653,81.1737,81.1568,81.1653,13735.0
2020-10-28 12:05:00,95.9,95.91,95.89,95.91,15722.0,81.1653,81.1737,81.1568,81.1737,15722.0
2020-10-28 12:10:00,95.9,95.91,95.85,95.88,340041.0,81.1653,81.1737,81.123,81.1483,340041.0
2020-10-28 12:15:00,95.88,95.9,95.88,95.89,45024.0,81.1483,81.1653,81.1483,81.1568,45024.0
2020-10-28 12:20:00,95.89,95.9,95.88,95.9,33521.0,81.1568,81.1653,81.1483,81.1653,33521.0
2020-10-28 12:25:00,95.9,95.9,95.88,95.89,10481.0,81.1653,81.1653,81.1483,81.1568,10481.0
2020-10-28 12:30:00,95.89,95.92,95.88,95.9,131068.0,81.1568,81.1822,81.1483,81.1653,131068.0
2020-10-28 12:35:00,95.91,95.91,95.89,95.9,17081.0,81.1737,81.1737,81.1568,81.1653,17081.0
2020-10-28 12:40:00,95.91,95.91,95.89,95.9,13627.0,81.1737,81.1737,81.1568,81.1653,13627.0
2020-10-28 12:45:00,95.91,95.92,95.9,95.91,16993.0,81.1737,81.1822,81.1653,81.1737,16993.0
2020-10-28 12:50:00,95.92,95.92,95.91,95.92,12745.0,81.1822,81.1822,81.1737,81.1822,12745.0
2020-10-28 12:55:00,95.92,95.92,95.9,95.91,59883.0,81.1822,81.1822,81.1653,81.1737,59883.0
2020-10-28 13:00:00,95.91,95.92,95.9,95.92,3252.0,81.1737,81.1822,81.1653,81.1822,3252.0
2020-10-28 13:05:00,95.91,95.93,95.9,95.91,7897.0,81.1737,81.1907,81.1653,81.1737,7897.0
2020-10-28 13:10:00,95.91,95.92,95.89,95.9,38525.0,81.1737,81.1822,81.1568,81.1653,38525.0
2020-10-28 13:15:00,95.91,95.92,95.9,95.91,6227.0,81.1737,81.1822,81.1653,81.1737,6227.0
2020-10-28 13:20:00,95.91,95.92,95.9,95.92,15564.0,81.1737,81.1822,81.1653,81.1822,15564.0
2020-10-28 13:25:00,95.91,95.92,95.91,95.91,25288.0,81.1737,81.1822,81.1737,81.1737,25288.0
2020-10-28 13:30:00,95.92,95.92,95.9,95.91,60352.0,81.1822,81.1822,81.1653,81.1737,60352.0
2020-10-28 13:35:00,95.91,95.92,95.9,95.91,9406.0,81.1737,81.1822,81.1653,81.1737,9406.0
2020-10-28 13:40:00,95.92,95.92,95.91,95.92,41786.0,81.1822,81.1822,81.1737,81.1822,41786.0
2020-10-28 13:45:00,95.92,95.92,95.91,95.92,19830.0,81.1822,81.1822,81.1737,81.1822,19830.0
2020-10-28 13:50:00,95.92,95.92,95.91,95.91,24914.0,81.1822,81.1822,81.1737,81.1737,24914.0
2020-10-28 13:55:00,95.92,95.92,95.91,95.91,13999.0,81.1822,81.1822,81.1737,81.1737,13999.0
2020-10-28 14:00:00,95.92,95.92,95.91,95.92,14949.0,81.1822,81.1822,81.1737,81.1822,14949.0
2020-10-28 14:05:00,95.91,95.92,95.89,95.91,18148.0,81.1737,81.1822,81.1568,81.1737,18148.0
2020-10-28 14:10:00,95.91,95.91,95.89,95.89,54618.0,81.1737,81.1737,81.1568,81.1568,54618.0
2020-10-28 14:15:00,95.9,95.91,95.89,95.9,52326.0,81.1653,81.1737,81.1568,81.1653,52326.0
2020-10-28 14:20:00,95.9,95.91,95.89,95.9,45405.0,81.1653,81.1737,81.1568,81.1653,45405.0
2020-10-28 14:25:00,95.9,95.92,95.88,95.88,111880.0,81.1653,81.1822,81.1483,81.1483,111880.0
2020-10-28 14:30:00,95.89,95.9,95.86,95.88,12105.0,81.1568,81.1653,81.1314,81.1483,12105.0
2020-10-28 14:35:00,95.88,95.89,95.86,95.87,21624.0,81.1483,81.1568,81.1314,81.1399,21624.0
2020-10-28 14:40:00,95.88,95.89,95.87,95.89,24848.0,81.1483,81.1568,81.1399,81.1568,24848.0
2020-10-28 14:45:00,95.89,95.9,95.86,95.87,17302.0,81.1568,81.1653,81.1314,81.1399,17302.0
2020-10-28 14:50:00,95.87,95.88,95.85,95.86,18516.0,81.1399,81.1483,81.123,81.1314,18516.0
2020-10-28 14:55:00,95.86,95.88,95.84,95.87,35589.0,81.1314,81.1483,81.1145,81.1399,35589.0
2020-10-28 15:00:00,95.87,95.88,95.85,95.86,11096.0,81.1399,81.1483,81.123,81.1314,11096.0
2020-10-28 15:05:00,95.86,95.88,95.85,95.86,26754.0,81.1314,81.1483,81.123,81.1314,26754.0
2020-10-28 15:10:00,95.85,95.87,95.85,95.87,12646.0,81.123,81.1399,81.123,81.1399,12646.0
2020-10-28 15:15:00,95.87,95.87,95.85,95.85,19941.0,81.1399,81.1399,81.123,81.123,19941.0
2020-10-28 15:20:00,95.85,95.86,95.84,95.86,53130.0,81.123,81.1314,81.1145,81.1314,53130.0
2020-10-28 15:25:00,95.86,95.86,95.84,95.86,79233.0,81.1314,81.1314,81.1145,81.1314,79233.0
2020-10-28 15:30:00,95.86,95.86,95.85,95.86,79099.0,81.1314,81.1314,81.123,81.1314,79099.0
2020-10-28 15:35:00,95.86,95.86,95.85,95.86,18227.0,81.1314,81.1314,81.123,81.1314,18227.0
2020-10-28 15:40:00,95.86,95.86,95.85,95.86,40830.0,81.1314,81.1314,81.123,81.1314,40830.0
2020-10-28 15:45:00,95.86,95.86,95.85,95.86,25189.0,81.1314,81.1314,81.123,81.1314,25189.0
2020-10-28 15:50:00,95.86,95.86,95.84,95.84,90311.0,81.1314,81.1314,81.1145,81.1145,90311.0
2020-10-28 15:55:00,95.84,95.85,95.8,95.83,194206.0,81.1145,81.123,81.0806,81.106,194206.0
2020-10-29 09:30:00,95.82,95.83,95.81,95.82,28836.0,81.0976,81.106,81.0891,81.0976,28836.0
2020-10-29 09:35:00,95.81,95.82,95.74,95.75,60381.0,81.0891,81.0976,81.0299,81.0383,60381.0
2020-10-29 09:40:00,95.75,95.76,95.73,95.74,55793.0,81.0383,81.0468,81.0214,81.0299,55793.0
2020-10-29 09:45:00,95.75,95.77,95.72,95.75,116264.0,81.0383,81.0552,81.0129,81.0383,116264.0
2020-10-29 09:50:00,95.75,95.77,95.74,95.76,44514.0,81.0383,81.0552,81.0299,81.0468,44514.0
2020-10-29 09:55:00,95.76,95.79,95.76,95.77,33489.0,81.0468,81.0722,81.0468,81.0552,33489.0
2020-10-29 10:00:00,95.77,95.81,95.77,95.79,47052.0,81.0552,81.0891,81.0552,81.0722,47052.0
2020-10-29 10:05:00,95.79,95.79,95.77,95.79,31230.0,81.0722,81.0722,81.0552,81.0722,31230.0
2020-10-29 10:10:00,95.79,95.81,95.76,95.77,247350.0,81.0722,81.0891,81.0468,81.0552,247350.0
2020-10-29 10:15:00,95.77,95.8,95.77,95.78,10459.0,81.0552,81.0806,81.0552,81.0637,10459.0
2020-10-29 10:20:00,95.79,95.82,95.79,95.81,9046.0,81.0722,81.0976,81.0722,81.0891,9046.0
2020-10-29 10:25:00,95.81,95.81,95.79,95.81,35828.0,81.0891,81.0891,81.0722,81.0891,35828.0
2020-10-29 10:30:00,95.8,95.8,95.76,95.77,19755.0,81.0806,81.0806,81.0468,81.0552,19755.0
2020-10-29 10:35:00,95.78,95.78,95.73,95.74,16927.0,81.0637,81.0637,81.0214,81.0299,16927.0
2020-10-29 10:40:00,95.74,95.74,95.72,95.73,8930.0,81.0299,81.0299,81.0129,81.0214,8930.0
2020-10-29 10:45:00,95.73,95.73,95.65,95.66,47740.0,81.0214,81.0214,80.9537,80.9621,47740.0
2020-10-29 10:50:00,95.66,95.71,95.65,95.69,89961.0,80.9621,81.0045,80.9537,80.9875,89961.0
2020-10-29 10:55:00,95.69,95.7,95.67,95.68,34926.0,80.9875,80.996,80.9706,80.9791,34926.0
2020-10-29 11:00:00,95.68,95.69,95.66,95.67,71504.0,80.9791,80.9875,80.9621,80.9706,71504.0
2020-10-29 11:05:00,95.68,95.69,95.67,95.69,75027.0,80.9791,80.9875,80.9706,80.9875,75027.0
2020-10-29 11:10:00,95.69,95.7,95.65,95.67,28401.0,80.9875,80.996,80.9537,80.9706,28401.0
2020-10-29 11:15:00,95.67,95.69,95.67,95.69,15499.0,80.9706,80.9875,80.9706,80.9875,15499.0
2020-10-29 11:20:00,95.69,95.69,95.68,95.69,4454.0,80.9875,80.9875,80.9791,80.9875,4454.0
2020-10-29 11:25:00,95.69,95.7,95.67,95.67,11633.0,80.9875,80.996,80.9706,80.9706,11633.0
2020-10-29 11:30:00,95.66,95.7,95.63,95.68,81239.0,80.9621,80.996,80.9368,80.9791,81239.0
2020-10-29 11:35:00,95.69,95.7,95.67,95.67,106054.0,80.9875,80.996,80.9706,80.9706,106054.0
2020-10-29 11:40:00,95.67,95.68,95.66,95.66,8336.0,80.9706,80.9791,80.9621,80.9621,8336.0
2020-10-29 11:45:00,95.65,95.67,95.63,95.67,46718.0,80.9537,80.9706,80.9368,80.9706,46718.0
2020-10-29 11:50:00,95.67,95.67,95.65,95.66,48109.0,80.9706,80.9706,80.9537,80.9621,48109.0
2020-10-29 11:55:00,95.67,95.69,95.65,95.69,100590.0,80.9706,80.9875,80.9537,80.9875,100590.0
2020-10-29 12:00:00,95.68,95.69,95.66,95.66,8843.0,80.9791,80.9875,80.9621,80.9621,8843.0
2020-10-29 12:05:00,95.67,95.69,95.66,95.69,5342.0,80.9706,80.9875,80.9621,80.9875,5342.0
2020-10-29 12:10:00,95.68,95.69,95.66,95.68,52722.0,80.9791,80.9875,80.9621,80.9791,52722.0
2020-10-29 12:15:00,95.68,95.69,95.67,95.69,15698.0,80.9791,80.9875,80.9706,80.9875,15698.0
2020-10-29 12:20:00,95.69,95.69,95.66,95.67,26607.0,80.9875,80.9875,80.9621,80.9706,26607.0
2020-10-29 12:25:00,95.67,95.69,95.66,95.68,27126.0,80.9706,80.9875,80.9621,80.9791,27126.0
2020-10-29 12:30:00,95.68,95.68,95.67,95.68,12040.0,80.9791,80.9791,80.9706,80.9791,12040.0
2020-10-29 12:35:00,95.69,95.7,95.68,95.7,7893.0,80.9875,80.996,80.9791,80.996,7893.0
2020-10-29 12:40:00,95.69,95.71,95.69,95.7,33831.0,80.9875,81.0045,80.9875,80.996,33831.0
2020-10-29 12:45:00,95.71,95.71,95.69,95.7,20718.0,81.0045,81.0045,80.9875,80.996,20718.0
2020-10-29 12:50:00,95.69,95.71,95.68,95.69,20584.0,80.9875,81.0045,80.9791,80.9875,20584.0
2020-10-29 12:55:00,95.69,95.69,95.67,95.68,57999.0,80.9875,80.9875,80.9706,80.9791,57999.0
2020-10-29 13:00:00,95.68,95.68,95.63,95.64,122449.0,80.9791,80.9791,80.9368,80.9452,122449.0
2020-10-29 13:05:00,95.64,95.65,95.62,95.64,10365.0,80.9452,80.9537,80.9283,80.9452,10365.0
2020-10-29 13:10:00,95.63,95.65,95.62,95.65,4405.0,80.9368,80.9537,80.9283,80.9537,4405.0
2020-10-29 13:15:00,95.64,95.64,95.61,95.61,20452.0,80.9452,80.9452,80.9198,80.9198,20452.0
2020-10-29 13:20:00,95.62,95.62,95.59,95.59,16058.0,80.9283,80.9283,80.9029,80.9029,16058.0
2020-10-29 13:25:00,95.59,95.6,95.56,95.57,22450.0,80.9029,80.9114,80.8775,80.886,22450.0
2020-10-29 13:30:00,95.57,95.59,95.56,95.59,13004.0,80.886,80.9029,80.8775,80.9029,13004.0
2020-10-29 13:35:00,95.59,95.6,95.59,95.6,3832.0,80.9029,80.9114,80.9029,80.9114,3832.0
2020-10-29 13:40:00,95.61,95.62,95.59,95.6,23467.0,80.9198,80.9283,80.9029,80.9114,23467.0
2020-10-29 13:45:00,95.59,95.61,95.58,95.6,23618.0,80.9029,80.9198,80.8944,80.9114,23618.0
2020-10-29 13:50:00,95.59,95.62,95.59,95.61,48654.0,80.9029,80.9283,80.9029,80.9198,48654.0
2020-10-29 13:55:00,95.6,95.61,95.56,95.6,110202.0,80.9114,80.9198,80.8775,80.9114,110202.0
2020-10-29 14:00:00,95.59,95.6,95.56,95.59,41059.0,80.9029,80.9114,80.8775,80.9029,41059.0
2020-10-29 14:05:00,95.59,95.6,95.58,95.6,7367.0,80.9029,80.9114,80.8944,80.9114,7367.0
2020-10-29 14:10:00,95.59,95.61,95.58,95.59,35364.0,80.9029,80.9198,80.8944,80.9029,35364.0
2020-10-29 14:15:00,95.6,95.62,95.59,95.61,23521.0,80.9114,80.9283,80.9029,80.9198,23521.0
2020-10-29 14:20:00,95.61,95.62,95.6,95.61,15467.0,80.9198,80.9283,80.9114,80.9198,15467.0
2020-10-29 14:25:00,95.61,95.64,95.6,95.64,51515.0,80.9198,80.9452,80.9114,80.9452,51515.0
2020-10-29 14:30:00,95.64,95.64,95.62,95.63,11208.0,80.9452,80.9452,80.9283,80.9368,11208.0
2020-10-29 14:35:00,95.63,95.64,95.62,95.64,7535.0,80.9368,80.9452,80.9283,80.9452,7535.0
2020-10-29 14:40:00,95.65,95.66,95.63,95.64,27070.0,80.9537,80.9621,80.9368,80.9452,27070.0
2020-10-29 14:45:00,95.64,95.64,95.6,95.62,19890.0,80.9452,80.9452,80.9114,80.9283,19890.0
2020-10-29 14:50:00,95.62,95.64,95.61,95.63,22456.0,80.9283,80.9452,80.9198,80.9368,22456.0
2020-10-29 14:55:00,95.63,95.64,95.61,95.62,65157.0,80.9368,80.9452,80.9198,80.9283,65157.0
2020-10-29 15:00:00,95.61,95.62,95.59,95.6,51135.0,80.9198,80.9283,80.9029,80.9114,51135.0
2020-10-29 15:05:00,95.6,95.65,95.6,95.64,91803.0,80.9114,80.9537,80.9114,80.9452,91803.0
2020-10-29 15:10:00,95.64,95.65,95.62,95.62,56535.0,80.9452,80.9537,80.9283,80.9283,56535.0
2020-10-29 15:15:00,95.62,95.63,95.59,95.62,43605.0,80.9283,80.9368,80.9029,80.9283,43605.0
2020-10-29 15:20:00,95.63,95.64,95.61,95.62,27066.0,80.9368,80.9452,80.9198,80.9283,27066.0
2020-10-29 15:25:00,95.62,95.69,95.56,95.63,2428083.0,80.9283,80.9875,80.8775,80.9368,2428083.0
2020-10-29 15:30:00,95.63,95.66,95.62,95.66,72542.0,80.9368,80.9621,80.9283,80.9621,72542.0
2020-10-29 15:35:00,95.65,95.66,95.65,95.66,13362.0,80.9537,80.9621,80.9537,80.9621,13362.0
2020-10-29 15:40:00,95.66,95.67,95.65,95.66,36400.0,80.9621,80.9706,80.9537,80.9621,36400.0
2020-10-29 15:45:00,95.67,95.67,95.66,95.67,21278.0,80.9706,80.9706,80.9621,80.9706,21278.0
2020-10-29 15:50:00,95.67,95.67,95.64,95.65,206472.0,80.9706,80.9706,80.9452,80.9537,206472.0
2020-10-29 15:55:00,95.65,95.69,95.63,95.67,149572.0,80.9537,80.9875,80.9368,80.9706,149572.0
2020-10-30 09:30:00,95.61,95.65,95.6,95.65,65184.0,80.9198,80.9537,80.9114,80.9537,65184.0
2020-10-30 09:35:00,95.66,95.69,95.66,95.66,30941.0,80.9621,80.9875,80.9621,80.9621,30941.0
2020-10-30 09:40:00,95.66,95.66,95.61,95.61,11260.0,80.9621,80.9621,80.9198,80.9198,11260.0
2020-10-30 09:45:00,95.62,95.65,95.57,95.59,150455.0,80.9283,80.9537,80.886,80.9029,150455.0
2020-10-30 09:50:00,95.59,95.6,95.56,95.57,74536.0,80.9029,80.9114,80.8775,80.886,74536.0
2020-10-30 09:55:00,95.57,95.58,95.56,95.57,33750.0,80.886,80.8944,80.8775,80.886,33750.0
2020-10-30 10:00:00,95.57,95.6,95.57,95.59,11275.0,80.886,80.9114,80.886,80.9029,11275.0
2020-10-30 10:05:00,95.59,95.6,95.58,95.58,8994.0,80.9029,80.9114,80.8944,80.8944,8994.0
2020-10-30 10:10:00,95.58,95.59,95.55,95.56,12486.0,80.8944,80.9029,80.8691,80.8775,12486.0
2020-10-30 10:15:00,95.57,95.57,95.55,95.56,12705.0,80.886,80.886,80.8691,80.8775,12705.0
2020-10-30 10:20:00,95.56,95.57,95.55,95.56,9412.0,80.8775,80.886,80.8691,80.8775,9412.0
2020-10-30 10:25:00,95.56,95.57,95.55,95.55,16578.0,80.8775,80.886,80.8691,80.8691,16578.0
2020-10-30 10:30:00,95.55,95.56,95.54,95.55,6252.0,80.8691,80.8775,80.8606,80.8691,6252.0
2020-10-30 10:35:00,95.54,95.54,95.5,95.52,5266.0,80.8606,80.8606,80.8267,80.8437,5266.0
2020-10-30 10:40:00,95.52,95.53,95.46,95.46,26061.0,80.8437,80.8521,80.7929,80.7929,26061.0
2020-10-30 10:45:00,95.47,95.48,95.46,95.46,10379.0,80.8013,80.8098,80.7929,80.7929,10379.0
2020-10-30 10:50:00,95.47,95.48,95.46,95.47,13690.0,80.8013,80.8098,80.7929,80.8013,13690.0
2020-10-30 10:55:00,95.46,95.49,95.46,95.49,20052.0,80.7929,80.8183,80.7929,80.8183,20052.0
2020-10-30 11:00:00,95.49,95.49,95.47,95.47,4372.0,80.8183,80.8183,80.8013,80.8013,4372.0
2020-10-30 11:05:00,95.47,95.47,95.46,95.47,8077.0,80.8013,80.8013,80.7929,80.8013,8077.0
2020-10-30 11:10:00,95.46,95.48,95.45,95.46,25834.0,80.7929,80.8098,80.7844,80.7929,25834.0
2020-10-30 11:15:00,95.46,95.47,95.45,95.46,10210.0,80.7929,80.8013,80.7844,80.7929,10210.0
2020-10-30 11:20:00,95.45,95.46,95.41,95.42,36296.0,80.7844,80.7929,80.7506,80.759,36296.0
2020-10-30 11:25:00,95.42,95.45,95.41,95.44,32382.0,80.759,80.7844,80.7506,80.776,32382.0
2020-10-30 11:30:00,95.44,95.46,95.44,95.45,9470.0,80.776,80.7929,80.776,80.7844,9470.0
2020-10-30 11:35:00,95.45,95.46,95.44,95.45,23759.0,80.7844,80.7929,80.776,80.7844,23759.0
2020-10-30 11:40:00,95.45,95.47,95.44,95.47,19319.0,80.7844,80.8013,80.776,80.8013,19319.0
2020-10-30 11:45:00,95.47,95.49,95.46,95.48,12522.0,80.8013,80.8183,80.7929,80.8098,12522.0
2020-10-30 11:50:00,95.48,95.52,95.48,95.5,90771.0,80.8098,80.8437,80.8098,80.8267,90771.0
2020-10-30 11:55:00,95.51,95.51,95.5,95.51,4742.0,80.8352,80.8352,80.8267,80.8352,4742.0
2020-10-30 12:00:00,95.51,95.51,95.5,95.5,3169.0,80.8352,80.8352,80.8267,80.8267,3169.0
2020-10-30 12:05:00,95.51,95.53,95.5,95.52,11009.0,80.8352,80.8521,80.8267,80.8437,11009.0
2020-10-30 12:10:00,95.53,95.54,95.52,95.53,46700.0,80.8521,80.8606,80.8437,80.8521,46700.0
2020-10-30 12:15:00,95.52,95.53,95.49,95.51,10886.0,80.8437,80.8521,80.8183,80.8352,10886.0
2020-10-30 12:20:00,95.51,95.51,95.48,95.48,10704.0,80.8352,80.8352,80.8098,80.8098,10704.0
2020-10-30 12:25:00,95.48,95.5,95.47,95.5,20041.0,80.8098,80.8267,80.8013,80.8267,20041.0
2020-10-30 12:30:00,95.51,95.51,95.48,95.48,11230.0,80.8352,80.8352,80.8098,80.8098,11230.0
2020-10-30 12:35:00,95.48,95.48,95.44,95.46,18250.0,80.8098,80.8098,80.776,80.7929,18250.0
2020-10-30 12:40:00,95.46,95.47,95.44,95.44,6889.0,80.7929,80.8013,80.776,80.776,6889.0
2020-10-30 12:45:00,95.45,95.45,95.44,95.45,27043.0,80.7844,80.7844,80.776,80.7844,27043.0
2020-10-30 12:50:00,95.44,95.46,95.44,95.46,6632.0,80.776,80.7929,80.776,80.7929,6632.0
2020-10-30 12:55:00,95.45,95.47,95.45,95.46,4357.0,80.7844,80.8013,80.7844,80.7929,4357.0
2020-10-30 13:00:00,95.47,95.47,95.45,95.46,35067.0,80.8013,80.8013,80.7844,80.7929,35067.0
2020-10-30 13:05:00,95.47,95.48,95.46,95.46,13760.0,80.8013,80.8098,80.7929,80.7929,13760.0
2020-10-30 13:10:00,95.47,95.47,95.45,95.45,33144.0,80.8013,80.8013,80.7844,80.7844,33144.0
2020-10-30 13:15:00,95.46,95.46,95.45,95.45,1862.0,80.7929,80.7929,80.7844,80.7844,1862.0
2020-10-30 13:20:00,95.46,95.46,95.45,95.46,10628.0,80.7929,80.7929,80.7844,80.7929,10628.0
2020-10-30 13:25:00,95.47,95.5,95.46,95.49,3056.0,80.8013,80.8267,80.7929,80.8183,3056.0
2020-10-30 13:30:00,95.49,95.49,95.47,95.49,38139.0,80.8183,80.8183,80.8013,80.8183,38139.0
2020-10-30 13:35:00,95.48,95.5,95.48,95.5,21498.0,80.8098,80.8267,80.8098,80.8267,21498.0
2020-10-30 13:40:00,95.49,95.51,95.49,95.5,47359.0,80.8183,80.8352,80.8183,80.8267,47359.0
2020-10-30 13:45:00,95.51,95.51,95.5,95.5,15829.0,80.8352,80.8352,80.8267,80.8267,15829.0
2020-10-30 13:50:00,95.5,95.53,95.5,95.53,55459.0,80.8267,80.8521,80.8267,80.8521,55459.0
2020-10-30 13:55:00,95.53,95.53,95.52,95.53,4775.0,80.8521,80.8521,80.8437,80.8521,4775.0
2020-10-30 14:00:00,95.53,95.53,95.52,95.53,4407.0,80.8521,80.8521,80.8437,80.8521,4407.0
2020-10-30 14:05:00,95.53,95.53,95.52,95.53,15254.0,80.8521,80.8521,80.8437,80.8521,15254.0
2020-10-30 14:10:00,95.53,95.54,95.51,95.51,20874.0,80.8521,80.8606,80.8352,80.8352,20874.0
2020-10-30 14:15:00,95.51,95.52,95.5,95.51,3142.0,80.8352,80.8437,80.8267,80.8352,3142.0
2020-10-30 14:20:00,95.5,95.53,95.5,95.52,22381.0,80.8267,80.8521,80.8267,80.8437,22381.0
2020-10-30 14:25:00,95.53,95.53,95.47,95.49,41262.0,80.8521,80.8521,80.8013,80.8183,41262.0
2020-10-30 14:30:00,95.48,95.49,95.46,95.48,9699.0,80.8098,80.8183,80.7929,80.8098,9699.0
2020-10-30 14:35:00,95.48,95.51,95.47,95.51,15050.0,80.8098,80.8352,80.8013,80.8352,15050.0
2020-10-30 14:40:00,95.5,95.52,95.48,95.5,14017.0,80.8267,80.8437,80.8098,80.8267,14017.0
2020-10-30 14:45:00,95.51,95.54,95.5,95.54,36931.0,80.8352,80.8606,80.8267,80.8606,36931.0
2020-10-30 14:50:00,95.54,95.55,95.53,95.53,13014.0,80.8606,80.8691,80.8521,80.8521,13014.0
2020-10-30 14:55:00,95.53,95.54,95.45,95.48,47531.0,80.8521,80.8606,80.7844,80.8098,47531.0
2020-10-30 15:00:00,95.49,95.49,95.43,95.43,24268.0,80.8183,80.8183,80.7675,80.7675,24268.0
2020-10-30 15:05:00,95.42,95.45,95.4,95.42,22450.0,80.759,80.7844,80.7421,80.759,22450.0
2020-10-30 15:10:00,95.41,95.43,95.4,95.42,25187.0,80.7506,80.7675,80.7421,80.759,25187.0
2020-10-30 15:15:00,95.42,95.44,95.41,95.42,16676.0,80.759,80.776,80.7506,80.759,16676.0
2020-10-30 15:20:00,95.42,95.45,95.41,95.45,28181.0,80.759,80.7844,80.7506,80.7844,28181.0
2020-10-30 15:25:00,95.45,95.45,95.43,95.43,23329.0,80.7844,80.7844,80.7675,80.7675,23329.0
2020-10-30 15:30:00,95.43,95.45,95.41,95.44,17611.0,80.7675,80.7844,80.7506,80.776,17611.0
2020-10-30 15:35:00,95.44,95.45,95.41,95.43,46755.0,80.776,80.7844,80.7506,80.7675,46755.0
2020-10-30 15:40:00,95.43,95.44,95.41,95.43,107737.0,80.7675,80.776,80.7506,80.7675,107737.0
2020-10-30 15:45:00,95.43,95.46,95.43,95.45,109300.0,80.7675,80.7929,80.7675,80.7844,109300.0
2020-10-30 15:50:00,95.45,95.46,95.44,95.45,132265.0,80.7844,80.7929,80.776,80.7844,132265.0
2020-10-30 15:55:00,95.45,95.46,95.43,95.44,192016.0,80.7844,80.7929,80.7675,80.776,192016.0
2020-11-02 09:30:00,95.45,95.45,95.4,95.43,30048.0,80.9544,80.9544,80.912,80.9375,30048.0
2020-11-02 09:35:00,95.44,95.49,95.44,95.45,38995.0,80.946,80.9884,80.946,80.9544,38995.0
2020-11-02 09:40:00,95.46,95.48,95.43,95.43,164436.0,80.9629,80.9799,80.9375,80.9375,164436.0
2020-11-02 09:45:00,95.45,95.45,95.41,95.41,14019.0,80.9544,80.9544,80.9205,80.9205,14019.0
2020-11-02 09:50:00,95.41,95.47,95.41,95.47,178047.0,80.9205,80.9714,80.9205,80.9714,178047.0
2020-11-02 09:55:00,95.47,95.48,95.46,95.47,6536.0,80.9714,80.9799,80.9629,80.9714,6536.0
2020-11-02 10:00:00,95.46,95.49,95.43,95.45,141970.0,80.9629,80.9884,80.9375,80.9544,141970.0
2020-11-02 10:05:00,95.44,95.47,95.43,95.45,135047.0,80.946,80.9714,80.9375,80.9544,135047.0
2020-11-02 10:10:00,95.46,95.47,95.45,95.45,12976.0,80.9629,80.9714,80.9544,80.9544,12976.0
2020-11-02 10:15:00,95.45,95.47,95.43,95.45,66141.0,80.9544,80.9714,80.9375,80.9544,66141.0
2020-11-02 10:20:00,95.46,95.46,95.44,95.44,9246.0,80.9629,80.9629,80.946,80.946,9246.0
2020-11-02 10:25:00,95.45,95.47,95.42,95.46,54964.0,80.9544,80.9714,80.929,80.9629,54964.0
2020-11-02 10:30:00,95.46,95.47,95.44,95.45,22820.0,80.9629,80.9714,80.946,80.9544,22820.0
2020-11-02 10:35:00,95.45,95.47,95.45,95.45,98440.0,80.9544,80.9714,80.9544,80.9544,98440.0
2020-11-02 10:40:00,95.46,95.47,95.45,95.45,48213.0,80.9629,80.9714,80.9544,80.9544,48213.0
2020-11-02 10:45:00,95.46,95.49,95.46,95.47,128863.0,80.9629,80.9884,80.9629,80.9714,128863.0
2020-11-02 10:50:00,95.47,95.49,95.47,95.49,134584.0,80.9714,80.9884,80.9714,80.9884,134584.0
2020-11-02 10:55:00,95.48,95.51,95.47,95.51,53788.0,80.9799,81.0053,80.9714,81.0053,53788.0
2020-11-02 11:00:00,95.51,95.52,95.49,95.5,46697.0,81.0053,81.0138,80.9884,80.9969,46697.0
2020-11-02 11:05:00,95.51,95.52,95.49,95.5,60289.0,81.0053,81.0138,80.9884,80.9969,60289.0
2020-11-02 11:10:00,95.5,95.5,95.48,95.5,53085.0,80.9969,80.9969,80.9799,80.9969,53085.0
2020-11-02 11:15:00,95.49,95.49,95.45,95.47,21413.0,80.9884,80.9884,80.9544,80.9714,21413.0
2020-11-02 11:20:00,95.46,95.46,95.42,95.45,71252.0,80.9629,80.9629,80.929,80.9544,71252.0
2020-11-02 11:25:00,95.44,95.47,95.44,95.46,11046.0,80.946,80.9714,80.946,80.9629,11046.0
2020-11-02 11:30:00,95.46,95.48,95.45,95.47,102487.0,80.9629,80.9799,80.9544,80.9714,102487.0
2020-11-02 11:35:00,95.47,95.47,95.45,95.46,30667.0,80.9714,80.9714,80.9544,80.9629,30667.0
2020-11-02 11:40:00,95.45,95.47,95.44,95.47,44741.0,80.9544,80.9714,80.946,80.9714,44741.0
2020-11-02 11:45:00,95.47,95.47,95.43,95.45,97145.0,80.9714,80.9714,80.9375,80.9544,97145.0
2020-11-02 11:50:00,95.45,95.47,95.44,95.45,282563.0,80.9544,80.9714,80.946,80.9544,282563.0
2020-11-02 11:55:00,95.45,95.48,95.44,95.47,183041.0,80.9544,80.9799,80.946,80.9714,183041.0
2020-11-02 12:00:00,95.47,95.48,95.44,95.47,67182.0,80.9714,80.9799,80.946,80.9714,67182.0
2020-11-02 12:05:00,95.46,95.48,95.45,95.45,85132.0,80.9629,80.9799,80.9544,80.9544,85132.0
2020-11-02 12:10:00,95.45,95.46,95.43,95.43,18784.0,80.9544,80.9629,80.9375,80.9375,18784.0
2020-11-02 12:15:00,95.43,95.44,95.43,95.44,7787.0,80.9375,80.946,80.9375,80.946,7787.0
2020-11-02 12:20:00,95.44,95.47,95.43,95.45,40291.0,80.946,80.9714,80.9375,80.9544,40291.0
2020-11-02 12:25:00,95.45,95.46,95.44,95.45,16936.0,80.9544,80.9629,80.946,80.9544,16936.0
2020-11-02 12:30:00,95.45,95.45,95.43,95.44,2680.0,80.9544,80.9544,80.9375,80.946,2680.0
2020-11-02 12:35:00,95.43,95.44,95.42,95.43,19967.0,80.9375,80.946,80.929,80.9375,19967.0
2020-11-02 12:40:00,95.44,95.45,95.44,95.45,3403.0,80.946,80.9544,80.946,80.9544,3403.0
2020-11-02 12:45:00,95.45,95.46,95.44,95.44,7022.0,80.9544,80.9629,80.946,80.946,7022.0
2020-11-02 12:50:00,95.44,95.45,95.43,95.44,2442.0,80.946,80.9544,80.9375,80.946,2442.0
2020-11-02 12:55:00,95.43,95.45,95.43,95.43,4934.0,80.9375,80.9544,80.9375,80.9375,4934.0
2020-11-02 13:00:00,95.43,95.43,95.42,95.43,4805.0,80.9375,80.9375,80.929,80.9375,4805.0
2020-11-02 13:05:00,95.43,95.43,95.42,95.43,2854.0,80.9375,80.9375,80.929,80.9375,2854.0
2020-11-02 13:10:00,95.43,95.44,95.41,95.42,7937.0,80.9375,80.946,80.9205,80.929,7937.0
2020-11-02 13:15:00,95.42,95.43,95.41,95.41,2966.0,80.929,80.9375,80.9205,80.9205,2966.0
2020-11-02 13:20:00,95.41,95.42,95.4,95.41,20105.0,80.9205,80.929,80.912,80.9205,20105.0
2020-11-02 13:25:00,95.41,95.42,95.4,95.4,17025.0,80.9205,80.929,80.912,80.912,17025.0
2020-11-02 13:30:00,95.4,95.4,95.39,95.4,5123.0,80.912,80.912,80.9036,80.912,5123.0
2020-11-02 13:35:00,95.4,95.42,95.39,95.42,12520.0,80.912,80.929,80.9036,80.929,12520.0
2020-11-02 13:40:00,95.42,95.42,95.41,95.41,7184.0,80.929,80.929,80.9205,80.9205,7184.0
2020-11-02 13:45:00,95.41,95.43,95.4,95.42,32386.0,80.9205,80.9375,80.912,80.929,32386.0
2020-11-02 13:50:00,95.43,95.43,95.42,95.43,26263.0,80.9375,80.9375,80.929,80.9375,26263.0
2020-11-02 13:55:00,95.42,95.43,95.42,95.43,6521.0,80.929,80.9375,80.929,80.9375,6521.0
2020-11-02 14:00:00,95.43,95.43,95.42,95.43,9611.0,80.9375,80.9375,80.929,80.9375,9611.0
2020-11-02 14:05:00,95.42,95.43,95.42,95.43,35698.0,80.929,80.9375,80.929,80.9375,35698.0
2020-11-02 14:10:00,95.43,95.43,95.42,95.43,11495.0,80.9375,80.9375,80.929,80.9375,11495.0
2020-11-02 14:15:00,95.43,95.43,95.41,95.41,62604.0,80.9375,80.9375,80.9205,80.9205,62604.0
2020-11-02 14:20:00,95.41,95.43,95.41,95.43,13093.0,80.9205,80.9375,80.9205,80.9375,13093.0
2020-11-02 14:25:00,95.43,95.44,95.42,95.44,18977.0,80.9375,80.946,80.929,80.946,18977.0
2020-11-02 14:30:00,95.44,95.45,95.42,95.43,52730.0,80.946,80.9544,80.929,80.9375,52730.0
2020-11-02 14:35:00,95.43,95.43,95.42,95.43,9403.0,80.9375,80.9375,80.929,80.9375,9403.0
2020-11-02 14:40:00,95.43,95.45,95.41,95.45,35989.0,80.9375,80.9544,80.9205,80.9544,35989.0
2020-11-02 14:45:00,95.45,95.45,95.42,95.43,15360.0,80.9544,80.9544,80.929,80.9375,15360.0
2020-11-02 14:50:00,95.42,95.44,95.42,95.44,15876.0,80.929,80.946,80.929,80.946,15876.0
2020-11-02 14:55:00,95.43,95.44,95.43,95.43,28300.0,80.9375,80.946,80.9375,80.9375,28300.0
2020-11-02 15:00:00,95.44,95.44,95.43,95.43,14221.0,80.946,80.946,80.9375,80.9375,14221.0
2020-11-02 15:05:00,95.44,95.44,95.42,95.42,33720.0,80.946,80.946,80.929,80.929,33720.0
2020-11-02 15:10:00,95.42,95.43,95.42,95.43,19899.0,80.929,80.9375,80.929,80.9375,19899.0
2020-11-02 15:15:00,95.43,95.43,95.41,95.42,13272.0,80.9375,80.9375,80.9205,80.929,13272.0
2020-11-02 15:20:00,95.41,95.42,95.4,95.42,33222.0,80.9205,80.929,80.912,80.929,33222.0
2020-11-02 15:25:00,95.41,95.42,95.38,95.41,47148.0,80.9205,80.929,80.8951,80.9205,47148.0
2020-11-02 15:30:00,95.4,95.42,95.4,95.42,30265.0,80.912,80.929,80.912,80.929,30265.0
2020-11-02 15:35:00,95.42,95.42,95.4,95.41,10449.0,80.929,80.929,80.912,80.9205,10449.0
2020-11-02 15:40:00,95.4,95.46,95.4,95.43,1171301.0,80.912,80.9629,80.912,80.9375,1171301.0
2020-11-02 15:45:00,95.43,95.46,95.4,95.46,821134.0,80.9375,80.9629,80.912,80.9629,821134.0
2020-11-02 15:50:00,95.45,95.46,95.42,95.45,83587.0,80.9544,80.9629,80.929,80.9544,83587.0
2020-11-02 15:55:00,95.45,95.48,95.44,95.45,125564.0,80.9544,80.9799,80.946,80.9544,125564.0
2020-11-03 09:30:00,95.42,95.42,95.35,95.37,44408.0,80.929,80.929,80.8696,80.8866,44408.0
2020-11-03 09:35:00,95.37,95.38,95.36,95.38,21215.0,80.8866,80.8951,80.8781,80.8951,21215.0
2020-11-03 09:40:00,95.38,95.39,95.37,95.38,43996.0,80.8951,80.9036,80.8866,80.8951,43996.0
2020-11-03 09:45:00,95.38,95.38,95.35,95.36,65796.0,80.8951,80.8951,80.8696,80.8781,65796.0
2020-11-03 09:50:00,95.35,95.37,95.34,95.34,74976.0,80.8696,80.8866,80.8612,80.8612,74976.0
2020-11-03 09:55:00,95.35,95.37,95.34,95.37,241147.0,80.8696,80.8866,80.8612,80.8866,241147.0
2020-11-03 10:00:00,95.37,95.39,95.36,95.39,13230.0,80.8866,80.9036,80.8781,80.9036,13230.0
2020-11-03 10:05:00,95.39,95.4,95.38,95.39,11354.0,80.9036,80.912,80.8951,80.9036,11354.0
2020-11-03 10:10:00,95.39,95.41,95.39,95.41,238842.0,80.9036,80.9205,80.9036,80.9205,238842.0
2020-11-03 10:15:00,95.4,95.41,95.39,95.41,42371.0,80.912,80.9205,80.9036,80.9205,42371.0
2020-11-03 10:20:00,95.41,95.42,95.4,95.42,138547.0,80.9205,80.929,80.912,80.929,138547.0
2020-11-03 10:25:00,95.41,95.44,95.41,95.41,58735.0,80.9205,80.946,80.9205,80.9205,58735.0
2020-11-03 10:30:00,95.41,95.42,95.39,95.4,18677.0,80.9205,80.929,80.9036,80.912,18677.0
2020-11-03 10:35:00,95.4,95.41,95.38,95.39,36742.0,80.912,80.9205,80.8951,80.9036,36742.0
2020-11-03 10:40:00,95.4,95.4,95.38,95.39,13327.0,80.912,80.912,80.8951,80.9036,13327.0
2020-11-03 10:45:00,95.38,95.4,95.38,95.4,41326.0,80.8951,80.912,80.8951,80.912,41326.0
2020-11-03 10:50:00,95.4,95.41,95.39,95.4,252103.0,80.912,80.9205,80.9036,80.912,252103.0
2020-11-03 10:55:00,95.4,95.4,95.37,95.38,13878.0,80.912,80.912,80.8866,80.8951,13878.0
2020-11-03 11:00:00,95.37,95.38,95.34,95.36,31439.0,80.8866,80.8951,80.8612,80.8781,31439.0
2020-11-03 11:05:00,95.35,95.37,95.34,95.34,31051.0,80.8696,80.8866,80.8612,80.8612,31051.0
2020-11-03 11:10:00,95.36,95.36,95.35,95.36,4264.0,80.8781,80.8781,80.8696,80.8781,4264.0
2020-11-03 11:15:00,95.36,95.38,95.35,95.38,42593.0,80.8781,80.8951,80.8696,80.8951,42593.0
2020-11-03 11:20:00,95.37,95.39,95.36,95.36,305038.0,80.8866,80.9036,80.8781,80.8781,305038.0
2020-11-03 11:25:00,95.37,95.39,95.36,95.38,50207.0,80.8866,80.9036,80.8781,80.8951,50207.0
2020-11-03 11:30:00,95.38,95.38,95.36,95.37,13746.0,80.8951,80.8951,80.8781,80.8866,13746.0
2020-11-03 11:35:00,95.37,95.37,95.36,95.36,17270.0,80.8866,80.8866,80.8781,80.8781,17270.0
2020-11-03 11:40:00,95.37,95.39,95.36,95.39,35631.0,80.8866,80.9036,80.8781,80.9036,35631.0
2020-11-03 11:45:00,95.39,95.39,95.38,95.38,6668.0,80.9036,80.9036,80.8951,80.8951,6668.0
2020-11-03 11:50:00,95.38,95.39,95.37,95.37,11300.0,80.8951,80.9036,80.8866,80.8866,11300.0
2020-11-03 11:55:00,95.37,95.43,95.36,95.4,871620.0,80.8866,80.9375,80.8781,80.912,871620.0
2020-11-03 12:00:00,95.4,95.41,95.4,95.4,16270.0,80.912,80.9205,80.912,80.912,16270.0
2020-11-03 12:05:00,95.4,95.41,95.36,95.36,43966.0,80.912,80.9205,80.8781,80.8781,43966.0
2020-11-03 12:10:00,95.36,95.37,95.35,95.36,61290.0,80.8781,80.8866,80.8696,80.8781,61290.0
2020-11-03 12:15:00,95.36,95.37,95.36,95.36,59875.0,80.8781,80.8866,80.8781,80.8781,59875.0
2020-11-03 12:20:00,95.36,95.37,95.35,95.36,12121.0,80.8781,80.8866,80.8696,80.8781,12121.0
2020-11-03 12:25:00,95.36,95.39,95.35,95.39,27890.0,80.8781,80.9036,80.8696,80.9036,27890.0
2020-11-03 12:30:00,95.38,95.38,95.37,95.38,6615.0,80.8951,80.8951,80.8866,80.8951,6615.0
2020-11-03 12:35:00,95.37,95.37,95.37,95.37,199.0,80.8866,80.8866,80.8866,80.8866,199.0
2020-11-03 12:40:00,95.38,95.4,95.37,95.38,77210.0,80.8951,80.912,80.8866,80.8951,77210.0
2020-11-03 12:45:00,95.38,95.38,95.36,95.38,31263.0,80.8951,80.8951,80.8781,80.8951,31263.0
2020-11-03 12:50:00,95.37,95.41,95.37,95.4,148388.0,80.8866,80.9205,80.8866,80.912,148388.0
2020-11-03 12:55:00,95.41,95.41,95.38,95.4,14832.0,80.9205,80.9205,80.8951,80.912,14832.0
2020-11-03 13:00:00,95.4,95.42,95.38,95.39,64676.0,80.912,80.929,80.8951,80.9036,64676.0
2020-11-03 13:05:00,95.39,95.42,95.38,95.42,51976.0,80.9036,80.929,80.8951,80.929,51976.0
2020-11-03 13:10:00,95.41,95.46,95.39,95.44,485108.0,80.9205,80.9629,80.9036,80.946,485108.0
2020-11-03 13:15:00,95.43,95.46,95.43,95.46,76655.0,80.9375,80.9629,80.9375,80.9629,76655.0
2020-11-03 13:20:00,95.45,95.46,95.42,95.45,71752.0,80.9544,80.9629,80.929,80.9544,71752.0
2020-11-03 13:25:00,95.46,95.47,95.43,95.43,73590.0,80.9629,80.9714,80.9375,80.9375,73590.0
2020-11-03 13:30:00,95.44,95.46,95.43,95.44,103645.0,80.946,80.9629,80.9375,80.946,103645.0
2020-11-03 13:35:00,95.43,95.44,95.41,95.43,248770.0,80.9375,80.946,80.9205,80.9375,248770.0
2020-11-03 13:40:00,95.43,95.46,95.42,95.43,81285.0,80.9375,80.9629,80.929,80.9375,81285.0
2020-11-03 13:45:00,95.43,95.46,95.42,95.43,104143.0,80.9375,80.9629,80.929,80.9375,104143.0
2020-11-03 13:50:00,95.44,95.44,95.4,95.42,49146.0,80.946,80.946,80.912,80.929,49146.0
2020-11-03 13:55:00,95.41,95.41,95.38,95.38,27089.0,80.9205,80.9205,80.8951,80.8951,27089.0
2020-11-03 14:00:00,95.38,95.42,95.37,95.41,110657.0,80.8951,80.929,80.8866,80.9205,110657.0
2020-11-03 14:05:00,95.41,95.42,95.4,95.41,70976.0,80.9205,80.929,80.912,80.9205,70976.0
2020-11-03 14:10:00,95.42,95.43,95.39,95.41,88552.0,80.929,80.9375,80.9036,80.9205,88552.0
2020-11-03 14:15:00,95.4,95.41,95.39,95.4,36072.0,80.912,80.9205,80.9036,80.912,36072.0
2020-11-03 14:20:00,95.4,95.41,95.38,95.39,43134.0,80.912,80.9205,80.8951,80.9036,43134.0
2020-11-03 14:25:00,95.38,95.4,95.38,95.39,4736.0,80.8951,80.912,80.8951,80.9036,4736.0
2020-11-03 14:30:00,95.38,95.4,95.38,95.4,18500.0,80.8951,80.912,80.8951,80.912,18500.0
2020-11-03 14:35:00,95.4,95.41,95.39,95.41,126534.0,80.912,80.9205,80.9036,80.9205,126534.0
2020-11-03 14:40:00,95.41,95.41,95.4,95.4,12779.0,80.9205,80.9205,80.912,80.912,12779.0
2020-11-03 14:45:00,95.41,95.42,95.4,95.42,39175.0,80.9205,80.929,80.912,80.929,39175.0
2020-11-03 14:50:00,95.42,95.42,95.41,95.42,85776.0,80.929,80.929,80.9205,80.929,85776.0
2020-11-03 14:55:00,95.42,95.42,95.39,95.41,28800.0,80.929,80.929,80.9036,80.9205,28800.0
2020-11-03 15:00:00,95.41,95.42,95.4,95.41,31693.0,80.9205,80.929,80.912,80.9205,31693.0
2020-11-03 15:05:00,95.41,95.43,95.4,95.41,295927.0,80.9205,80.9375,80.912,80.9205,295927.0
2020-11-03 15:10:00,95.42,95.42,95.41,95.42,56361.0,80.929,80.929,80.9205,80.929,56361.0
2020-11-03 15:15:00,95.41,95.42,95.38,95.39,11728.0,80.9205,80.929,80.8951,80.9036,11728.0
2020-11-03 15:20:00,95.39,95.39,95.37,95.37,35315.0,80.9036,80.9036,80.8866,80.8866,35315.0
2020-11-03 15:25:00,95.37,95.39,95.37,95.38,30602.0,80.8866,80.9036,80.8866,80.8951,30602.0
2020-11-03 15:30:00,95.39,95.39,95.36,95.38,63748.0,80.9036,80.9036,80.8781,80.8951,63748.0
2020-11-03 15:35:00,95.39,95.39,95.35,95.35,104432.0,80.9036,80.9036,80.8696,80.8696,104432.0
2020-11-03 15:40:00,95.35,95.38,95.35,95.38,109304.0,80.8696,80.8951,80.8696,80.8951,109304.0
2020-11-03 15:45:00,95.38,95.4,95.37,95.4,285354.0,80.8951,80.912,80.8866,80.912,285354.0
2020-11-03 15:50:00,95.4,95.43,95.39,95.43,253548.0,80.912,80.9375,80.9036,80.9375,253548.0
2020-11-03 15:55:00,95.43,95.43,95.34,95.35,161565.0,80.9375,80.9375,80.8612,80.8696,161565.0
2020-11-04 09:30:00,96.01,96.11,95.8,96.03,228214.0,81.4294,81.5142,81.2513,81.4464,228214.0
2020-11-04 09:35:00,96.04,96.08,96.03,96.07,111917.0,81.4548,81.4888,81.4464,81.4803,111917.0
2020-11-04 09:40:00,96.08,96.1,96.04,96.09,34603.0,81.4888,81.5057,81.4548,81.4973,34603.0
2020-11-04 09:45:00,96.08,96.11,96.06,96.1,148381.0,81.4888,81.5142,81.4718,81.5057,148381.0
2020-11-04 09:50:00,96.11,96.13,96.09,96.11,25044.0,81.5142,81.5312,81.4973,81.5142,25044.0
2020-11-04 09:55:00,96.11,96.11,96.07,96.09,97029.0,81.5142,81.5142,81.4803,81.4973,97029.0
2020-11-04 10:00:00,96.09,96.12,96.07,96.12,283891.0,81.4973,81.5227,81.4803,81.5227,283891.0
2020-11-04 10:05:00,96.12,96.17,96.11,96.15,62844.0,81.5227,81.5651,81.5142,81.5481,62844.0
2020-11-04 10:10:00,96.15,96.18,96.13,96.16,57259.0,81.5481,81.5736,81.5312,81.5566,57259.0
2020-11-04 10:15:00,96.16,96.22,96.16,96.2,107489.0,81.5566,81.6075,81.5566,81.5905,107489.0
2020-11-04 10:20:00,96.22,96.3,96.22,96.3,187697.0,81.6075,81.6754,81.6075,81.6754,187697.0
2020-11-04 10:25:00,96.3,96.3,96.24,96.26,9135.0,81.6754,81.6754,81.6245,81.6414,9135.0
2020-11-04 10:30:00,96.27,96.27,96.25,96.26,28456.0,81.6499,81.6499,81.633,81.6414,28456.0
2020-11-04 10:35:00,96.27,96.29,96.23,96.23,282355.0,81.6499,81.6669,81.616,81.616,282355.0
2020-11-04 10:40:00,96.24,96.27,96.23,96.24,19323.0,81.6245,81.6499,81.616,81.6245,19323.0
2020-11-04 10:45:00,96.23,96.24,96.18,96.19,38473.0,81.616,81.6245,81.5736,81.5821,38473.0
2020-11-04 10:50:00,96.2,96.2,96.17,96.19,29419.0,81.5905,81.5905,81.5651,81.5821,29419.0
2020-11-04 10:55:00,96.19,96.2,96.17,96.18,88082.0,81.5821,81.5905,81.5651,81.5736,88082.0
2020-11-04 11:00:00,96.18,96.2,96.17,96.19,67910.0,81.5736,81.5905,81.5651,81.5821,67910.0
2020-11-04 11:05:00,96.19,96.21,96.18,96.19,47902.0,81.5821,81.599,81.5736,81.5821,47902.0
2020-11-04 11:10:00,96.2,96.24,96.19,96.23,61230.0,81.5905,81.6245,81.5821,81.616,61230.0
2020-11-04 11:15:00,96.23,96.25,96.22,96.25,63368.0,81.616,81.633,81.6075,81.633,63368.0
2020-11-04 11:20:00,96.25,96.28,96.23,96.23,52673.0,81.633,81.6584,81.616,81.616,52673.0
2020-11-04 11:25:00,96.23,96.25,96.22,96.22,48471.0,81.616,81.633,81.6075,81.6075,48471.0
2020-11-04 11:30:00,96.22,96.22,96.19,96.21,25236.0,81.6075,81.6075,81.5821,81.599,25236.0
2020-11-04 11:35:00,96.22,96.24,96.21,96.23,146111.0,81.6075,81.6245,81.599,81.616,146111.0
2020-11-04 11:40:00,96.24,96.25,96.23,96.25,3885.0,81.6245,81.633,81.616,81.633,3885.0
2020-11-04 11:45:00,96.26,96.27,96.24,96.26,11930.0,81.6414,81.6499,81.6245,81.6414,11930.0
2020-11-04 11:50:00,96.26,96.29,96.25,96.28,17982.0,81.6414,81.6669,81.633,81.6584,17982.0
2020-11-04 11:55:00,96.28,96.3,96.26,96.27,50471.0,81.6584,81.6754,81.6414,81.6499,50471.0
2020-11-04 12:00:00,96.27,96.29,96.24,96.24,31822.0,81.6499,81.6669,81.6245,81.6245,31822.0
2020-11-04 12:05:00,96.25,96.25,96.2,96.21,31898.0,81.633,81.633,81.5905,81.599,31898.0
2020-11-04 12:10:00,96.2,96.21,96.19,96.2,26632.0,81.5905,81.599,81.5821,81.5905,26632.0
2020-11-04 12:15:00,96.2,96.21,96.18,96.18,58454.0,81.5905,81.599,81.5736,81.5736,58454.0
2020-11-04 12:20:00,96.18,96.2,96.17,96.18,59022.0,81.5736,81.5905,81.5651,81.5736,59022.0
2020-11-04 12:25:00,96.18,96.2,96.17,96.2,48173.0,81.5736,81.5905,81.5651,81.5905,48173.0
2020-11-04 12:30:00,96.2,96.21,96.17,96.2,57093.0,81.5905,81.599,81.5651,81.5905,57093.0
2020-11-04 12:35:00,96.19,96.21,96.19,96.2,32857.0,81.5821,81.599,81.5821,81.5905,32857.0
2020-11-04 12:40:00,96.21,96.21,96.18,96.19,20856.0,81.599,81.599,81.5736,81.5821,20856.0
2020-11-04 12:45:00,96.19,96.2,96.18,96.2,20996.0,81.5821,81.5905,81.5736,81.5905,20996.0
2020-11-04 12:50:00,96.2,96.2,96.18,96.19,12071.0,81.5905,81.5905,81.5736,81.5821,12071.0
2020-11-04 12:55:00,96.19,96.2,96.18,96.2,33376.0,81.5821,81.5905,81.5736,81.5905,33376.0
2020-11-04 13:00:00,96.2,96.21,96.18,96.18,84770.0,81.5905,81.599,81.5736,81.5736,84770.0
2020-11-04 13:05:00,96.18,96.2,96.17,96.2,10519.0,81.5736,81.5905,81.5651,81.5905,10519.0
2020-11-04 13:10:00,96.2,96.21,96.18,96.19,52372.0,81.5905,81.599,81.5736,81.5821,52372.0
2020-11-04 13:15:00,96.19,96.21,96.19,96.2,8280.0,81.5821,81.599,81.5821,81.5905,8280.0
2020-11-04 13:20:00,96.2,96.21,96.2,96.2,5594.0,81.5905,81.599,81.5905,81.5905,5594.0
2020-11-04 13:25:00,96.2,96.22,96.2,96.21,32810.0,81.5905,81.6075,81.5905,81.599,32810.0
2020-11-04 13:30:00,96.22,96.23,96.2,96.23,38991.0,81.6075,81.616,81.5905,81.616,38991.0
2020-11-04 13:35:00,96.24,96.26,96.22,96.26,390913.0,81.6245,81.6414,81.6075,81.6414,390913.0
2020-11-04 13:40:00,96.26,96.26,96.19,96.21,19203.0,81.6414,81.6414,81.5821,81.599,19203.0
2020-11-04 13:45:00,96.22,96.26,96.22,96.26,14285.0,81.6075,81.6414,81.6075,81.6414,14285.0
2020-11-04 13:50:00,96.26,96.27,96.24,96.27,9855.0,81.6414,81.6499,81.6245,81.6499,9855.0
2020-11-04 13:55:00,96.27,96.29,96.25,96.27,41850.0,81.6499,81.6669,81.633,81.6499,41850.0
2020-11-04 14:00:00,96.27,96.28,96.24,96.25,163893.0,81.6499,81.6584,81.6245,81.633,163893.0
2020-11-04 14:05:00,96.25,96.26,96.24,96.26,39140.0,81.633,81.6414,81.6245,81.6414,39140.0
2020-11-04 14:10:00,96.26,96.26,96.24,96.25,57439.0,81.6414,81.6414,81.6245,81.633,57439.0
2020-11-04 14:15:00,96.25,96.26,96.22,96.26,40613.0,81.633,81.6414,81.6075,81.6414,40613.0
2020-11-04 14:20:00,96.26,96.26,96.22,96.22,139723.0,81.6414,81.6414,81.6075,81.6075,139723.0
2020-11-04 14:25:00,96.22,96.24,96.21,96.23,133708.0,81.6075,81.6245,81.599,81.616,133708.0
2020-11-04 14:30:00,96.23,96.25,96.23,96.25,29448.0,81.616,81.633,81.616,81.633,29448.0
2020-11-04 14:35:00,96.25,96.26,96.25,96.26,7262.0,81.633,81.6414,81.633,81.6414,7262.0
2020-11-04 14:40:00,96.26,96.26,96.25,96.26,11467.0,81.6414,81.6414,81.633,81.6414,11467.0
2020-11-04 14:45:00,96.26,96.26,96.25,96.26,3494.0,81.6414,81.6414,81.633,81.6414,3494.0
2020-11-04 14:50:00,96.26,96.26,96.25,96.26,28634.0,81.6414,81.6414,81.633,81.6414,28634.0
2020-11-04 14:55:00,96.26,96.29,96.25,96.28,56695.0,81.6414,81.6669,81.633,81.6584,56695.0
2020-11-04 15:00:00,96.27,96.28,96.25,96.25,17688.0,81.6499,81.6584,81.633,81.633,17688.0
2020-11-04 15:05:00,96.26,96.27,96.25,96.26,29598.0,81.6414,81.6499,81.633,81.6414,29598.0
2020-11-04 15:10:00,96.27,96.29,96.26,96.29,15801.0,81.6499,81.6669,81.6414,81.6669,15801.0
2020-11-04 15:15:00,96.28,96.31,96.28,96.28,58104.0,81.6584,81.6838,81.6584,81.6584,58104.0
2020-11-04 15:20:00,96.28,96.28,96.26,96.28,38384.0,81.6584,81.6584,81.6414,81.6584,38384.0
2020-11-04 15:25:00,96.27,96.28,96.24,96.25,298775.0,81.6499,81.6584,81.6245,81.633,298775.0
2020-11-04 15:30:00,96.25,96.27,96.25,96.26,30484.0,81.633,81.6499,81.633,81.6414,30484.0
2020-11-04 15:35:00,96.26,96.26,96.24,96.24,23567.0,81.6414,81.6414,81.6245,81.6245,23567.0
2020-11-04 15:40:00,96.25,96.27,96.24,96.26,255709.0,81.633,81.6499,81.6245,81.6414,255709.0
2020-11-04 15:45:00,96.25,96.26,96.23,96.23,114722.0,81.633,81.6414,81.616,81.616,114722.0
2020-11-04 15:50:00,96.24,96.3,96.22,96.29,337391.0,81.6245,81.6754,81.6075,81.6669,337391.0
2020-11-04 15:55:00,96.29,96.29,96.27,96.28,121238.0,81.6669,81.6669,81.6499,81.6584,121238.0
2020-11-05 09:30:00,96.44,96.47,96.39,96.44,176384.0,81.7941,81.8195,81.7517,81.7941,176384.0
2020-11-05 09:35:00,96.44,96.45,96.41,96.44,245887.0,81.7941,81.8026,81.7687,81.7941,245887.0
2020-11-05 09:40:00,96.44,96.44,96.42,96.43,50437.0,81.7941,81.7941,81.7771,81.7856,50437.0
2020-11-05 09:45:00,96.43,96.45,96.42,96.44,109052.0,81.7856,81.8026,81.7771,81.7941,109052.0
2020-11-05 09:50:00,96.44,96.45,96.42,96.44,69841.0,81.7941,81.8026,81.7771,81.7941,69841.0
2020-11-05 09:55:00,96.44,96.44,96.41,96.42,53784.0,81.7941,81.7941,81.7687,81.7771,53784.0
2020-11-05 10:00:00,96.42,96.42,96.39,96.41,77508.0,81.7771,81.7771,81.7517,81.7687,77508.0
2020-11-05 10:05:00,96.41,96.41,96.4,96.4,46128.0,81.7687,81.7687,81.7602,81.7602,46128.0
2020-11-05 10:10:00,96.41,96.48,96.4,96.48,121497.0,81.7687,81.828,81.7602,81.828,121497.0
2020-11-05 10:15:00,96.48,96.48,96.43,96.47,70797.0,81.828,81.828,81.7856,81.8195,70797.0
2020-11-05 10:20:00,96.47,96.47,96.44,96.46,105307.0,81.8195,81.8195,81.7941,81.8111,105307.0
2020-11-05 10:25:00,96.45,96.49,96.45,96.49,57350.0,81.8026,81.8365,81.8026,81.8365,57350.0
2020-11-05 10:30:00,96.49,96.5,96.46,96.47,31325.0,81.8365,81.845,81.8111,81.8195,31325.0
2020-11-05 10:35:00,96.46,96.47,96.45,96.45,56738.0,81.8111,81.8195,81.8026,81.8026,56738.0
2020-11-05 10:40:00,96.45,96.46,96.45,96.46,58075.0,81.8026,81.8111,81.8026,81.8111,58075.0
2020-11-05 10:45:00,96.46,96.48,96.45,96.48,84332.0,81.8111,81.828,81.8026,81.828,84332.0
2020-11-05 10:50:00,96.48,96.49,96.47,96.48,40415.0,81.828,81.8365,81.8195,81.828,40415.0
2020-11-05 10:55:00,96.48,96.48,96.43,96.44,54017.0,81.828,81.828,81.7856,81.7941,54017.0
2020-11-05 11:00:00,96.44,96.48,96.43,96.45,29617.0,81.7941,81.828,81.7856,81.8026,29617.0
2020-11-05 11:05:00,96.45,96.45,96.4,96.4,17320.0,81.8026,81.8026,81.7602,81.7602,17320.0
2020-11-05 11:10:00,96.4,96.4,96.36,96.38,30602.0,81.7602,81.7602,81.7262,81.7432,30602.0
2020-11-05 11:15:00,96.37,96.38,96.35,96.36,151112.0,81.7347,81.7432,81.7178,81.7262,151112.0
2020-11-05 11:20:00,96.36,96.37,96.34,96.36,65972.0,81.7262,81.7347,81.7093,81.7262,65972.0
2020-11-05 11:25:00,96.37,96.37,96.34,96.34,8702.0,81.7347,81.7347,81.7093,81.7093,8702.0
2020-11-05 11:30:00,96.34,96.36,96.33,96.34,17833.0,81.7093,81.7262,81.7008,81.7093,17833.0
2020-11-05 11:35:00,96.34,96.36,96.33,96.36,6196.0,81.7093,81.7262,81.7008,81.7262,6196.0
2020-11-05 11:40:00,96.36,96.37,96.35,96.36,13505.0,81.7262,81.7347,81.7178,81.7262,13505.0
2020-11-05 11:45:00,96.36,96.37,96.35,96.37,8300.0,81.7262,81.7347,81.7178,81.7347,8300.0
2020-11-05 11:50:00,96.37,96.37,96.34,96.34,23084.0,81.7347,81.7347,81.7093,81.7093,23084.0
2020-11-05 11:55:00,96.35,96.35,96.34,96.35,8204.0,81.7178,81.7178,81.7093,81.7178,8204.0
2020-11-05 12:00:00,96.34,96.35,96.32,96.33,63844.0,81.7093,81.7178,81.6923,81.7008,63844.0
2020-11-05 12:05:00,96.33,96.36,96.32,96.34,41308.0,81.7008,81.7262,81.6923,81.7093,41308.0
2020-11-05 12:10:00,96.35,96.36,96.31,96.31,21434.0,81.7178,81.7262,81.6838,81.6838,21434.0
2020-11-05 12:15:00,96.31,96.32,96.31,96.31,8210.0,81.6838,81.6923,81.6838,81.6838,8210.0
2020-11-05 12:20:00,96.32,96.33,96.3,96.31,11146.0,81.6923,81.7008,81.6754,81.6838,11146.0
2020-11-05 12:25:00,96.31,96.32,96.29,96.31,14229.0,81.6838,81.6923,81.6669,81.6838,14229.0
2020-11-05 12:30:00,96.31,96.31,96.3,96.31,12877.0,81.6838,81.6838,81.6754,81.6838,12877.0
2020-11-05 12:35:00,96.31,96.33,96.3,96.33,43891.0,81.6838,81.7008,81.6754,81.7008,43891.0
2020-11-05 12:40:00,96.32,96.34,96.32,96.33,10876.0,81.6923,81.7093,81.6923,81.7008,10876.0
2020-11-05 12:45:00,96.33,96.35,96.32,96.33,39409.0,81.7008,81.7178,81.6923,81.7008,39409.0
2020-11-05 12:50:00,96.33,96.33,96.32,96.32,24210.0,81.7008,81.7008,81.6923,81.6923,24210.0
2020-11-05 12:55:00,96.33,96.33,96.32,96.33,31881.0,81.7008,81.7008,81.6923,81.7008,31881.0
2020-11-05 13:00:00,96.32,96.34,96.32,96.33,29499.0,81.6923,81.7093,81.6923,81.7008,29499.0
2020-11-05 13:05:00,96.34,96.34,96.33,96.34,34236.0,81.7093,81.7093,81.7008,81.7093,34236.0
2020-11-05 13:10:00,96.34,96.36,96.33,96.35,70828.0,81.7093,81.7262,81.7008,81.7178,70828.0
2020-11-05 13:15:00,96.35,96.36,96.35,96.36,6443.0,81.7178,81.7262,81.7178,81.7262,6443.0
2020-11-05 13:20:00,96.37,96.4,96.36,96.38,6892.0,81.7347,81.7602,81.7262,81.7432,6892.0
2020-11-05 13:25:00,96.38,96.38,96.36,96.37,46951.0,81.7432,81.7432,81.7262,81.7347,46951.0
2020-11-05 13:30:00,96.38,96.38,96.35,96.36,33358.0,81.7432,81.7432,81.7178,81.7262,33358.0
2020-11-05 13:35:00,96.36,96.38,96.35,96.38,17093.0,81.7262,81.7432,81.7178,81.7432,17093.0
2020-11-05 13:40:00,96.38,96.38,96.37,96.37,39225.0,81.7432,81.7432,81.7347,81.7347,39225.0
2020-11-05 13:45:00,96.38,96.38,96.35,96.36,10896.0,81.7432,81.7432,81.7178,81.7262,10896.0
2020-11-05 13:50:00,96.36,96.36,96.35,96.36,51710.0,81.7262,81.7262,81.7178,81.7262,51710.0
2020-11-05 13:55:00,96.36,96.37,96.35,96.37,8918.0,81.7262,81.7347,81.7178,81.7347,8918.0
2020-11-05 14:00:00,96.37,96.37,96.31,96.37,15401.0,81.7347,81.7347,81.6838,81.7347,15401.0
2020-11-05 14:05:00,96.35,96.37,96.35,96.35,10681.0,81.7178,81.7347,81.7178,81.7178,10681.0
2020-11-05 14:10:00,96.36,96.36,96.34,96.35,5141.0,81.7262,81.7262,81.7093,81.7178,5141.0
2020-11-05 14:15:00,96.34,96.36,96.33,96.35,6452.0,81.7093,81.7262,81.7008,81.7178,6452.0
2020-11-05 14:20:00,96.36,96.36,96.34,96.34,20443.0,81.7262,81.7262,81.7093,81.7093,20443.0
2020-11-05 14:25:00,96.34,96.36,96.34,96.36,6066.0,81.7093,81.7262,81.7093,81.7262,6066.0
2020-11-05 14:30:00,96.36,96.38,96.35,96.37,8495.0,81.7262,81.7432,81.7178,81.7347,8495.0
2020-11-05 14:35:00,96.38,96.39,96.36,96.38,167846.0,81.7432,81.7517,81.7262,81.7432,167846.0
2020-11-05 14:40:00,96.38,96.4,96.37,96.4,74769.0,81.7432,81.7602,81.7347,81.7602,74769.0
2020-11-05 14:45:00,96.4,96.41,96.36,96.37,52933.0,81.7602,81.7687,81.7262,81.7347,52933.0
2020-11-05 14:50:00,96.37,96.4,96.37,96.4,31186.0,81.7347,81.7602,81.7347,81.7602,31186.0
2020-11-05 14:55:00,96.4,96.41,96.35,96.35,93584.0,81.7602,81.7687,81.7178,81.7178,93584.0
2020-11-05 15:00:00,96.36,96.39,96.35,96.39,34892.0,81.7262,81.7517,81.7178,81.7517,34892.0
2020-11-05 15:05:00,96.38,96.38,96.36,96.37,31908.0,81.7432,81.7432,81.7262,81.7347,31908.0
2020-11-05 15:10:00,96.37,96.37,96.36,96.36,44400.0,81.7347,81.7347,81.7262,81.7262,44400.0
2020-11-05 15:15:00,96.37,96.37,96.34,96.34,25996.0,81.7347,81.7347,81.7093,81.7093,25996.0
2020-11-05 15:20:00,96.34,96.35,96.32,96.33,58192.0,81.7093,81.7178,81.6923,81.7008,58192.0
2020-11-05 15:25:00,96.32,96.34,96.32,96.34,34971.0,81.6923,81.7093,81.6923,81.7093,34971.0
2020-11-05 15:30:00,96.34,96.35,96.33,96.34,67140.0,81.7093,81.7178,81.7008,81.7093,67140.0
2020-11-05 15:35:00,96.34,96.35,96.34,96.34,79141.0,81.7093,81.7178,81.7093,81.7093,79141.0
2020-11-05 15:40:00,96.35,96.35,96.33,96.34,17985.0,81.7178,81.7178,81.7008,81.7093,17985.0
2020-11-05 15:45:00,96.34,96.34,96.33,96.34,18446.0,81.7093,81.7093,81.7008,81.7093,18446.0
2020-11-05 15:50:00,96.34,96.34,96.33,96.34,12675.0,81.7093,81.7093,81.7008,81.7093,12675.0
2020-11-05 15:55:00,96.34,96.39,96.33,96.38,159616.0,81.7093,81.7517,81.7008,81.7432,159616.0
2020-11-06 09:30:00,96.34,96.34,96.17,96.21,32750.0,81.7093,81.7093,81.5651,81.599,32750.0
2020-11-06 09:35:00,96.2,96.21,96.16,96.18,24963.0,81.5905,81.599,81.5566,81.5736,24963.0
2020-11-06 09:40:00,96.17,96.17,96.15,96.17,33206.0,81.5651,81.5651,81.5481,81.5651,33206.0
2020-11-06 09:45:00,96.17,96.18,96.16,96.17,21763.0,81.5651,81.5736,81.5566,81.5651,21763.0
2020-11-06 09:50:00,96.18,96.18,96.16,96.17,6462.0,81.5736,81.5736,81.5566,81.5651,6462.0
2020-11-06 09:55:00,96.17,96.17,96.14,96.16,16480.0,81.5651,81.5651,81.5397,81.5566,16480.0
2020-11-06 10:00:00,96.16,96.17,96.12,96.14,37084.0,81.5566,81.5651,81.5227,81.5397,37084.0
2020-11-06 10:05:00,96.14,96.17,96.13,96.16,47011.0,81.5397,81.5651,81.5312,81.5566,47011.0
2020-11-06 10:10:00,96.16,96.16,96.13,96.15,131886.0,81.5566,81.5566,81.5312,81.5481,131886.0
2020-11-06 10:15:00,96.15,96.16,96.14,96.16,43775.0,81.5481,81.5566,81.5397,81.5566,43775.0
2020-11-06 10:20:00,96.16,96.16,96.14,96.16,17361.0,81.5566,81.5566,81.5397,81.5566,17361.0
2020-11-06 10:25:00,96.16,96.16,96.15,96.16,37430.0,81.5566,81.5566,81.5481,81.5566,37430.0
2020-11-06 10:30:00,96.15,96.16,96.14,96.15,17782.0,81.5481,81.5566,81.5397,81.5481,17782.0
2020-11-06 10:35:00,96.15,96.17,96.14,96.17,25592.0,81.5481,81.5651,81.5397,81.5651,25592.0
2020-11-06 10:40:00,96.17,96.17,96.13,96.14,22925.0,81.5651,81.5651,81.5312,81.5397,22925.0
2020-11-06 10:45:00,96.14,96.16,96.13,96.15,11333.0,81.5397,81.5566,81.5312,81.5481,11333.0
2020-11-06 10:50:00,96.16,96.16,96.12,96.15,18620.0,81.5566,81.5566,81.5227,81.5481,18620.0
2020-11-06 10:55:00,96.15,96.19,96.14,96.17,66115.0,81.5481,81.5821,81.5397,81.5651,66115.0
2020-11-06 11:00:00,96.18,96.2,96.17,96.19,56518.0,81.5736,81.5905,81.5651,81.5821,56518.0
2020-11-06 11:05:00,96.18,96.18,96.17,96.18,40797.0,81.5736,81.5736,81.5651,81.5736,40797.0
2020-11-06 11:10:00,96.18,96.19,96.17,96.18,21428.0,81.5736,81.5821,81.5651,81.5736,21428.0
2020-11-06 11:15:00,96.18,96.21,96.17,96.21,40557.0,81.5736,81.599,81.5651,81.599,40557.0
2020-11-06 11:20:00,96.21,96.21,96.2,96.2,31526.0,81.599,81.599,81.5905,81.5905,31526.0
2020-11-06 11:25:00,96.2,96.21,96.19,96.21,27881.0,81.5905,81.599,81.5821,81.599,27881.0
2020-11-06 11:30:00,96.21,96.21,96.19,96.2,61967.0,81.599,81.599,81.5821,81.5905,61967.0
2020-11-06 11:35:00,96.2,96.2,96.19,96.2,40202.0,81.5905,81.5905,81.5821,81.5905,40202.0
2020-11-06 11:40:00,96.2,96.21,96.19,96.2,27070.0,81.5905,81.599,81.5821,81.5905,27070.0
2020-11-06 11:45:00,96.2,96.2,96.15,96.16,11803.0,81.5905,81.5905,81.5481,81.5566,11803.0
2020-11-06 11:50:00,96.15,96.17,96.15,96.17,20072.0,81.5481,81.5651,81.5481,81.5651,20072.0
2020-11-06 11:55:00,96.17,96.21,96.16,96.2,32231.0,81.5651,81.599,81.5566,81.5905,32231.0
2020-11-06 12:00:00,96.2,96.21,96.19,96.2,10163.0,81.5905,81.599,81.5821,81.5905,10163.0
2020-11-06 12:05:00,96.19,96.2,96.19,96.2,22867.0,81.5821,81.5905,81.5821,81.5905,22867.0
2020-11-06 12:10:00,96.2,96.2,96.19,96.2,4808.0,81.5905,81.5905,81.5821,81.5905,4808.0
2020-11-06 12:15:00,96.2,96.2,96.19,96.2,7970.0,81.5905,81.5905,81.5821,81.5905,7970.0
2020-11-06 12:20:00,96.2,96.2,96.19,96.2,12142.0,81.5905,81.5905,81.5821,81.5905,12142.0
2020-11-06 12:25:00,96.2,96.21,96.19,96.2,54162.0,81.5905,81.599,81.5821,81.5905,54162.0
2020-11-06 12:30:00,96.2,96.22,96.2,96.22,53580.0,81.5905,81.6075,81.5905,81.6075,53580.0
2020-11-06 12:35:00,96.22,96.22,96.21,96.22,1675.0,81.6075,81.6075,81.599,81.6075,1675.0
2020-11-06 12:40:00,96.21,96.21,96.2,96.21,48403.0,81.599,81.599,81.5905,81.599,48403.0
2020-11-06 12:45:00,96.2,96.2,96.19,96.19,22976.0,81.5905,81.5905,81.5821,81.5821,22976.0
2020-11-06 12:50:00,96.2,96.2,96.19,96.19,11224.0,81.5905,81.5905,81.5821,81.5821,11224.0
2020-11-06 12:55:00,96.2,96.2,96.19,96.2,12757.0,81.5905,81.5905,81.5821,81.5905,12757.0
2020-11-06 13:00:00,96.2,96.2,96.19,96.2,5282.0,81.5905,81.5905,81.5821,81.5905,5282.0
2020-11-06 13:05:00,96.2,96.2,96.19,96.2,2889.0,81.5905,81.5905,81.5821,81.5905,2889.0
2020-11-06 13:10:00,96.2,96.2,96.19,96.2,14161.0,81.5905,81.5905,81.5821,81.5905,14161.0
2020-11-06 13:15:00,96.2,96.2,96.19,96.19,19226.0,81.5905,81.5905,81.5821,81.5821,19226.0
2020-11-06 13:20:00,96.19,96.2,96.19,96.19,139131.0,81.5821,81.5905,81.5821,81.5821,139131.0
2020-11-06 13:25:00,96.19,96.2,96.19,96.19,31565.0,81.5821,81.5905,81.5821,81.5821,31565.0
2020-11-06 13:30:00,96.2,96.2,96.18,96.18,34690.0,81.5905,81.5905,81.5736,81.5736,34690.0
2020-11-06 13:35:00,96.18,96.19,96.18,96.19,42551.0,81.5736,81.5821,81.5736,81.5821,42551.0
2020-11-06 13:40:00,96.19,96.19,96.18,96.18,4500.0,81.5821,81.5821,81.5736,81.5736,4500.0
2020-11-06 13:45:00,96.19,96.2,96.18,96.2,15181.0,81.5821,81.5905,81.5736,81.5905,15181.0
2020-11-06 13:50:00,96.2,96.2,96.19,96.2,8345.0,81.5905,81.5905,81.5821,81.5905,8345.0
2020-11-06 13:55:00,96.2,96.21,96.19,96.2,12674.0,81.5905,81.599,81.5821,81.5905,12674.0
2020-11-06 14:00:00,96.2,96.21,96.2,96.2,8882.0,81.5905,81.599,81.5905,81.5905,8882.0
2020-11-06 14:05:00,96.21,96.22,96.2,96.22,25659.0,81.599,81.6075,81.5905,81.6075,25659.0
2020-11-06 14:10:00,96.21,96.23,96.21,96.22,13472.0,81.599,81.616,81.599,81.6075,13472.0
2020-11-06 14:15:00,96.22,96.23,96.21,96.22,12391.0,81.6075,81.616,81.599,81.6075,12391.0
2020-11-06 14:20:00,96.23,96.23,96.22,96.23,40088.0,81.616,81.616,81.6075,81.616,40088.0
2020-11-06 14:25:00,96.22,96.23,96.21,96.22,37198.0,81.6075,81.616,81.599,81.6075,37198.0
2020-11-06 14:30:00,96.23,96.24,96.22,96.23,41498.0,81.616,81.6245,81.6075,81.616,41498.0
2020-11-06 14:35:00,96.23,96.23,96.22,96.23,5272.0,81.616,81.616,81.6075,81.616,5272.0
2020-11-06 14:40:00,96.23,96.24,96.23,96.23,13282.0,81.616,81.6245,81.616,81.616,13282.0
2020-11-06 14:45:00,96.23,96.24,96.2,96.2,15745.0,81.616,81.6245,81.5905,81.5905,15745.0
2020-11-06 14:50:00,96.2,96.23,96.2,96.22,52784.0,81.5905,81.616,81.5905,81.6075,52784.0
2020-11-06 14:55:00,96.22,96.23,96.21,96.21,4901.0,81.6075,81.616,81.599,81.599,4901.0
2020-11-06 15:00:00,96.22,96.24,96.21,96.24,5668.0,81.6075,81.6245,81.599,81.6245,5668.0
2020-11-06 15:05:00,96.24,96.25,96.23,96.25,23392.0,81.6245,81.633,81.616,81.633,23392.0
2020-11-06 15:10:00,96.25,96.25,96.24,96.25,9366.0,81.633,81.633,81.6245,81.633,9366.0
2020-11-06 15:15:00,96.25,96.25,96.22,96.23,28927.0,81.633,81.633,81.6075,81.616,28927.0
2020-11-06 15:20:00,96.23,96.25,96.22,96.24,4887.0,81.616,81.633,81.6075,81.6245,4887.0
2020-11-06 15:25:00,96.24,96.24,96.22,96.23,10205.0,81.6245,81.6245,81.6075,81.616,10205.0
2020-11-06 15:30:00,96.23,96.25,96.22,96.24,43969.0,81.616,81.633,81.6075,81.6245,43969.0
2020-11-06 15:35:00,96.24,96.25,96.24,96.24,10940.0,81.6245,81.633,81.6245,81.6245,10940.0
2020-11-06 15:40:00,96.23,96.24,96.22,96.22,26397.0,81.616,81.6245,81.6075,81.6075,26397.0
2020-11-06 15:45:00,96.23,96.24,96.21,96.21,14919.0,81.616,81.6245,81.599,81.599,14919.0
2020-11-06 15:50:00,96.22,96.24,96.21,96.23,75622.0,81.6075,81.6245,81.599,81.616,75622.0
2020-11-06 15:55:00,96.23,96.26,96.22,96.25,130023.0,81.616,81.6414,81.6075,81.633,130023.0
2020-11-09 09:30:00,96.25,96.26,96.17,96.17,85089.0,81.633,81.6414,81.5651,81.5651,85089.0
2020-11-09 09:35:00,96.17,96.2,96.17,96.18,101111.0,81.5651,81.5905,81.5651,81.5736,101111.0
2020-11-09 09:40:00,96.17,96.18,96.14,96.15,13583.0,81.5651,81.5736,81.5397,81.5481,13583.0
2020-11-09 09:45:00,96.15,96.15,96.05,96.05,22195.0,81.5481,81.5481,81.4633,81.4633,22195.0
2020-11-09 09:50:00,96.06,96.06,96.0,96.0,14765.0,81.4718,81.4718,81.4209,81.4209,14765.0
2020-11-09 09:55:00,96.0,96.01,95.93,95.94,16864.0,81.4209,81.4294,81.3616,81.37,16864.0
2020-11-09 10:00:00,95.97,96.02,95.97,96.0,63884.0,81.3955,81.4379,81.3955,81.4209,63884.0
2020-11-09 10:05:00,96.0,96.0,95.96,95.97,37779.0,81.4209,81.4209,81.387,81.3955,37779.0
2020-11-09 10:10:00,95.96,95.97,95.91,95.92,14314.0,81.387,81.3955,81.3446,81.3531,14314.0
2020-11-09 10:15:00,95.93,95.93,95.87,95.89,12303.0,81.3616,81.3616,81.3107,81.3276,12303.0
2020-11-09 10:20:00,95.9,95.9,95.85,95.86,34703.0,81.3361,81.3361,81.2937,81.3022,34703.0
2020-11-09 10:25:00,95.87,95.87,95.8,95.81,26498.0,81.3107,81.3107,81.2513,81.2598,26498.0
2020-11-09 10:30:00,95.8,95.83,95.78,95.79,32165.0,81.2513,81.2767,81.2343,81.2428,32165.0
2020-11-09 10:35:00,95.77,95.79,95.73,95.76,43727.0,81.2259,81.2428,81.1919,81.2174,43727.0
2020-11-09 10:40:00,95.76,95.85,95.75,95.84,24917.0,81.2174,81.2937,81.2089,81.2852,24917.0
2020-11-09 10:45:00,95.85,95.86,95.82,95.83,29026.0,81.2937,81.3022,81.2683,81.2767,29026.0
2020-11-09 10:50:00,95.84,95.87,95.82,95.85,52789.0,81.2852,81.3107,81.2683,81.2937,52789.0
2020-11-09 10:55:00,95.86,95.88,95.85,95.86,18011.0,81.3022,81.3191,81.2937,81.3022,18011.0
2020-11-09 11:00:00,95.86,95.87,95.84,95.87,12304.0,81.3022,81.3107,81.2852,81.3107,12304.0
2020-11-09 11:05:00,95.86,95.87,95.83,95.84,9601.0,81.3022,81.3107,81.2767,81.2852,9601.0
2020-11-09 11:10:00,95.84,95.85,95.8,95.81,22240.0,81.2852,81.2937,81.2513,81.2598,22240.0
2020-11-09 11:15:00,95.82,95.85,95.8,95.85,17070.0,81.2683,81.2937,81.2513,81.2937,17070.0
2020-11-09 11:20:00,95.85,95.86,95.82,95.84,15659.0,81.2937,81.3022,81.2683,81.2852,15659.0
2020-11-09 11:25:00,95.85,95.85,95.81,95.85,14006.0,81.2937,81.2937,81.2598,81.2937,14006.0
2020-11-09 11:30:00,95.84,95.86,95.83,95.85,12155.0,81.2852,81.3022,81.2767,81.2937,12155.0
2020-11-09 11:35:00,95.86,95.87,95.83,95.83,23565.0,81.3022,81.3107,81.2767,81.2767,23565.0
2020-11-09 11:40:00,95.83,95.88,95.83,95.86,18593.0,81.2767,81.3191,81.2767,81.3022,18593.0
2020-11-09 11:45:00,95.87,95.87,95.85,95.87,12624.0,81.3107,81.3107,81.2937,81.3107,12624.0
2020-11-09 11:50:00,95.86,95.87,95.84,95.87,24949.0,81.3022,81.3107,81.2852,81.3107,24949.0
2020-11-09 11:55:00,95.87,95.9,95.86,95.9,9415.0,81.3107,81.3361,81.3022,81.3361,9415.0
2020-11-09 12:00:00,95.9,95.91,95.85,95.88,20348.0,81.3361,81.3446,81.2937,81.3191,20348.0
2020-11-09 12:05:00,95.88,95.91,95.87,95.9,55827.0,81.3191,81.3446,81.3107,81.3361,55827.0
2020-11-09 12:10:00,95.9,95.94,95.89,95.92,185954.0,81.3361,81.37,81.3276,81.3531,185954.0
2020-11-09 12:15:00,95.93,95.95,95.92,95.94,12967.0,81.3616,81.3785,81.3531,81.37,12967.0
2020-11-09 12:20:00,95.93,95.97,95.92,95.96,186394.0,81.3616,81.3955,81.3531,81.387,186394.0
2020-11-09 12:25:00,95.95,95.96,95.94,95.94,14142.0,81.3785,81.387,81.37,81.37,14142.0
2020-11-09 12:30:00,95.94,95.95,95.91,95.93,9430.0,81.37,81.3785,81.3446,81.3616,9430.0
2020-11-09 12:35:00,95.92,95.94,95.92,95.94,4606.0,81.3531,81.37,81.3531,81.37,4606.0
2020-11-09 12:40:00,95.93,95.93,95.91,95.93,15927.0,81.3616,81.3616,81.3446,81.3616,15927.0
2020-11-09 12:45:00,95.92,95.93,95.91,95.92,4766.0,81.3531,81.3616,81.3446,81.3531,4766.0
2020-11-09 12:50:00,95.92,95.92,95.89,95.91,15344.0,81.3531,81.3531,81.3276,81.3446,15344.0
2020-11-09 12:55:00,95.9,95.9,95.85,95.86,11735.0,81.3361,81.3361,81.2937,81.3022,11735.0
2020-11-09 13:00:00,95.86,95.87,95.85,95.86,6773.0,81.3022,81.3107,81.2937,81.3022,6773.0
2020-11-09 13:05:00,95.86,95.86,95.84,95.86,29638.0,81.3022,81.3022,81.2852,81.3022,29638.0
2020-11-09 13:10:00,95.85,95.86,95.82,95.82,14324.0,81.2937,81.3022,81.2683,81.2683,14324.0
2020-11-09 13:15:00,95.83,95.83,95.82,95.83,14983.0,81.2767,81.2767,81.2683,81.2767,14983.0
2020-11-09 13:20:00,95.83,95.83,95.82,95.83,3453.0,81.2767,81.2767,81.2683,81.2767,3453.0
2020-11-09 13:25:00,95.83,95.84,95.82,95.84,6203.0,81.2767,81.2852,81.2683,81.2852,6203.0
2020-11-09 13:30:00,95.84,95.85,95.83,95.85,8658.0,81.2852,81.2937,81.2767,81.2937,8658.0
2020-11-09 13:35:00,95.84,95.85,95.81,95.82,8463.0,81.2852,81.2937,81.2598,81.2683,8463.0
2020-11-09 13:40:00,95.82,95.84,95.81,95.83,6558.0,81.2683,81.2852,81.2598,81.2767,6558.0
2020-11-09 13:45:00,95.83,95.84,95.79,95.79,29410.0,81.2767,81.2852,81.2428,81.2428,29410.0
2020-11-09 13:50:00,95.8,95.82,95.79,95.81,5007.0,81.2513,81.2683,81.2428,81.2598,5007.0
2020-11-09 13:55:00,95.82,95.84,95.81,95.84,31480.0,81.2683,81.2852,81.2598,81.2852,31480.0
2020-11-09 14:00:00,95.83,95.85,95.82,95.84,14481.0,81.2767,81.2937,81.2683,81.2852,14481.0
2020-11-09 14:05:00,95.83,95.86,95.81,95.83,12545.0,81.2767,81.3022,81.2598,81.2767,12545.0
2020-11-09 14:10:00,95.83,95.84,95.82,95.84,1942.0,81.2767,81.2852,81.2683,81.2852,1942.0
2020-11-09 14:15:00,95.84,95.87,95.83,95.84,37575.0,81.2852,81.3107,81.2767,81.2852,37575.0
2020-11-09 14:20:00,95.83,95.85,95.82,95.84,6763.0,81.2767,81.2937,81.2683,81.2852,6763.0
2020-11-09 14:25:00,95.84,95.87,95.84,95.86,18753.0,81.2852,81.3107,81.2852,81.3022,18753.0
2020-11-09 14:30:00,95.86,95.86,95.84,95.86,42241.0,81.3022,81.3022,81.2852,81.3022,42241.0
2020-11-09 14:35:00,95.86,95.88,95.84,95.87,60403.0,81.3022,81.3191,81.2852,81.3107,60403.0
2020-11-09 14:40:00,95.87,95.87,95.86,95.86,3125.0,81.3107,81.3107,81.3022,81.3022,3125.0
2020-11-09 14:45:00,95.86,95.87,95.85,95.87,46332.0,81.3022,81.3107,81.2937,81.3107,46332.0
2020-11-09 14:50:00,95.86,95.87,95.84,95.87,16758.0,81.3022,81.3107,81.2852,81.3107,16758.0
2020-11-09 14:55:00,95.87,95.87,95.84,95.86,20771.0,81.3107,81.3107,81.2852,81.3022,20771.0
2020-11-09 15:00:00,95.86,95.86,95.84,95.85,25067.0,81.3022,81.3022,81.2852,81.2937,25067.0
2020-11-09 15:05:00,95.85,95.85,95.84,95.84,13957.0,81.2937,81.2937,81.2852,81.2852,13957.0
2020-11-09 15:10:00,95.84,95.85,95.84,95.85,8218.0,81.2852,81.2937,81.2852,81.2937,8218.0
2020-11-09 15:15:00,95.85,95.87,95.83,95.85,832527.0,81.2937,81.3107,81.2767,81.2937,832527.0
2020-11-09 15:20:00,95.86,95.86,95.83,95.85,64271.0,81.3022,81.3022,81.2767,81.2937,64271.0
2020-11-09 15:25:00,95.85,95.86,95.84,95.86,19345.0,81.2937,81.3022,81.2852,81.3022,19345.0
2020-11-09 15:30:00,95.86,95.86,95.85,95.86,12453.0,81.3022,81.3022,81.2937,81.3022,12453.0
2020-11-09 15:35:00,95.86,95.86,95.83,95.84,228901.0,81.3022,81.3022,81.2767,81.2852,228901.0
2020-11-09 15:40:00,95.84,95.85,95.83,95.85,60140.0,81.2852,81.2937,81.2767,81.2937,60140.0
2020-11-09 15:45:00,95.85,95.86,95.84,95.86,37208.0,81.2937,81.3022,81.2852,81.3022,37208.0
2020-11-09 15:50:00,95.86,95.86,95.84,95.86,33206.0,81.3022,81.3022,81.2852,81.3022,33206.0
2020-11-09 15:55:00,95.86,95.89,95.84,95.86,100177.0,81.3022,81.3276,81.2852,81.3022,100177.0
2020-11-10 09:30:00,95.72,95.89,95.66,95.87,146098.0,81.1834,81.3276,81.1326,81.3107,146098.0
2020-11-10 09:35:00,95.86,95.88,95.83,95.84,347361.0,81.3022,81.3191,81.2767,81.2852,347361.0
2020-11-10 09:40:00,95.84,95.86,95.81,95.83,783823.0,81.2852,81.3022,81.2598,81.2767,783823.0
2020-11-10 09:45:00,95.84,95.86,95.83,95.85,444506.0,81.2852,81.3022,81.2767,81.2937,444506.0
2020-11-10 09:50:00,95.86,95.86,95.83,95.84,197634.0,81.3022,81.3022,81.2767,81.2852,197634.0
2020-11-10 09:55:00,95.84,95.86,95.83,95.86,144903.0,81.2852,81.3022,81.2767,81.3022,144903.0
2020-11-10 10:00:00,95.86,95.91,95.85,95.89,109606.0,81.3022,81.3446,81.2937,81.3276,109606.0
2020-11-10 10:05:00,95.89,95.9,95.87,95.89,97392.0,81.3276,81.3361,81.3107,81.3276,97392.0
2020-11-10 10:10:00,95.89,95.9,95.88,95.89,26385.0,81.3276,81.3361,81.3191,81.3276,26385.0
2020-11-10 10:15:00,95.89,95.9,95.88,95.89,134221.0,81.3276,81.3361,81.3191,81.3276,134221.0
2020-11-10 10:20:00,95.89,95.92,95.87,95.91,124150.0,81.3276,81.3531,81.3107,81.3446,124150.0
2020-11-10 10:25:00,95.91,95.93,95.9,95.93,116359.0,81.3446,81.3616,81.3361,81.3616,116359.0
2020-11-10 10:30:00,95.92,95.93,95.89,95.91,185583.0,81.3531,81.3616,81.3276,81.3446,185583.0
2020-11-10 10:35:00,95.91,95.91,95.89,95.9,101892.0,81.3446,81.3446,81.3276,81.3361,101892.0
2020-11-10 10:40:00,95.89,95.92,95.88,95.92,171031.0,81.3276,81.3531,81.3191,81.3531,171031.0
2020-11-10 10:45:00,95.92,95.92,95.9,95.92,11604.0,81.3531,81.3531,81.3361,81.3531,11604.0
2020-11-10 10:50:00,95.91,95.92,95.88,95.91,65091.0,81.3446,81.3531,81.3191,81.3446,65091.0
2020-11-10 10:55:00,95.92,95.93,95.91,95.93,153858.0,81.3531,81.3616,81.3446,81.3616,153858.0
2020-11-10 11:00:00,95.93,95.93,95.92,95.93,86092.0,81.3616,81.3616,81.3531,81.3616,86092.0
2020-11-10 11:05:00,95.93,95.95,95.92,95.94,158470.0,81.3616,81.3785,81.3531,81.37,158470.0
2020-11-10 11:10:00,95.94,95.96,95.93,95.96,77141.0,81.37,81.387,81.3616,81.387,77141.0
2020-11-10 11:15:00,95.96,95.97,95.96,95.96,125614.0,81.387,81.3955,81.387,81.387,125614.0
2020-11-10 11:20:00,95.96,95.97,95.95,95.97,167792.0,81.387,81.3955,81.3785,81.3955,167792.0
2020-11-10 11:25:00,95.97,96.0,95.97,95.98,171468.0,81.3955,81.4209,81.3955,81.404,171468.0
2020-11-10 11:30:00,95.98,95.99,95.96,95.96,20646.0,81.404,81.4124,81.387,81.387,20646.0
2020-11-10 11:35:00,95.96,95.96,95.94,95.95,79437.0,81.387,81.387,81.37,81.3785,79437.0
2020-11-10 11:40:00,95.95,95.95,95.94,95.95,14698.0,81.3785,81.3785,81.37,81.3785,14698.0
2020-11-10 11:45:00,95.95,95.97,95.94,95.97,80269.0,81.3785,81.3955,81.37,81.3955,80269.0
2020-11-10 11:50:00,95.96,95.97,95.96,95.97,12864.0,81.387,81.3955,81.387,81.3955,12864.0
2020-11-10 11:55:00,95.97,95.98,95.96,95.98,15841.0,81.3955,81.404,81.387,81.404,15841.0
2020-11-10 12:00:00,95.98,95.99,95.97,95.99,39997.0,81.404,81.4124,81.3955,81.4124,39997.0
2020-11-10 12:05:00,95.99,96.0,95.98,96.0,17325.0,81.4124,81.4209,81.404,81.4209,17325.0
2020-11-10 12:10:00,95.99,96.02,95.99,96.02,36835.0,81.4124,81.4379,81.4124,81.4379,36835.0
2020-11-10 12:15:00,96.02,96.02,96.01,96.01,60329.0,81.4379,81.4379,81.4294,81.4294,60329.0
2020-11-10 12:20:00,96.02,96.02,95.99,96.01,79101.0,81.4379,81.4379,81.4124,81.4294,79101.0
2020-11-10 12:25:00,96.02,96.03,96.0,96.02,26394.0,81.4379,81.4464,81.4209,81.4379,26394.0
2020-11-10 12:30:00,96.02,96.02,96.0,96.01,9150.0,81.4379,81.4379,81.4209,81.4294,9150.0
2020-11-10 12:35:00,96.01,96.02,96.01,96.02,18821.0,81.4294,81.4379,81.4294,81.4379,18821.0
2020-11-10 12:40:00,96.02,96.04,96.02,96.04,113041.0,81.4379,81.4548,81.4379,81.4548,113041.0
2020-11-10 12:45:00,96.04,96.04,96.02,96.03,57211.0,81.4548,81.4548,81.4379,81.4464,57211.0
2020-11-10 12:50:00,96.03,96.04,96.02,96.03,8334.0,81.4464,81.4548,81.4379,81.4464,8334.0
2020-11-10 12:55:00,96.04,96.04,96.0,96.01,13448.0,81.4548,81.4548,81.4209,81.4294,13448.0
2020-11-10 13:00:00,96.01,96.02,95.97,95.98,29489.0,81.4294,81.4379,81.3955,81.404,29489.0
2020-11-10 13:05:00,95.98,95.98,95.95,95.97,264398.0,81.404,81.404,81.3785,81.3955,264398.0
2020-11-10 13:10:00,95.97,95.97,95.91,95.93,109736.0,81.3955,81.3955,81.3446,81.3616,109736.0
2020-11-10 13:15:00,95.94,95.95,95.93,95.94,80443.0,81.37,81.3785,81.3616,81.37,80443.0
2020-11-10 13:20:00,95.94,95.94,95.89,95.9,13815.0,81.37,81.37,81.3276,81.3361,13815.0
2020-11-10 13:25:00,95.9,95.9,95.88,95.9,3577.0,81.3361,81.3361,81.3191,81.3361,3577.0
2020-11-10 13:30:00,95.89,95.9,95.86,95.88,7726.0,81.3276,81.3361,81.3022,81.3191,7726.0
2020-11-10 13:35:00,95.88,95.9,95.88,95.89,11532.0,81.3191,81.3361,81.3191,81.3276,11532.0
2020-11-10 13:40:00,95.9,95.9,95.88,95.9,15624.0,81.3361,81.3361,81.3191,81.3361,15624.0
2020-11-10 13:45:00,95.9,95.93,95.89,95.93,69627.0,81.3361,81.3616,81.3276,81.3616,69627.0
2020-11-10 13:50:00,95.92,95.94,95.92,95.92,12294.0,81.3531,81.37,81.3531,81.3531,12294.0
2020-11-10 13:55:00,95.93,95.93,95.9,95.9,101062.0,81.3616,81.3616,81.3361,81.3361,101062.0
2020-11-10 14:00:00,95.91,95.91,95.87,95.87,13403.0,81.3446,81.3446,81.3107,81.3107,13403.0
2020-11-10 14:05:00,95.87,95.9,95.86,95.9,10628.0,81.3107,81.3361,81.3022,81.3361,10628.0
2020-11-10 14:10:00,95.89,95.89,95.87,95.89,11955.0,81.3276,81.3276,81.3107,81.3276,11955.0
2020-11-10 14:15:00,95.9,95.9,95.88,95.88,6668.0,81.3361,81.3361,81.3191,81.3191,6668.0
2020-11-10 14:20:00,95.89,95.89,95.87,95.87,12707.0,81.3276,81.3276,81.3107,81.3107,12707.0
2020-11-10 14:25:00,95.88,95.88,95.86,95.87,35635.0,81.3191,81.3191,81.3022,81.3107,35635.0
2020-11-10 14:30:00,95.87,95.88,95.86,95.88,15237.0,81.3107,81.3191,81.3022,81.3191,15237.0
2020-11-10 14:35:00,95.88,95.89,95.87,95.88,15631.0,81.3191,81.3276,81.3107,81.3191,15631.0
2020-11-10 14:40:00,95.89,95.89,95.87,95.87,10789.0,81.3276,81.3276,81.3107,81.3107,10789.0
2020-11-10 14:45:00,95.88,95.88,95.87,95.88,3264.0,81.3191,81.3191,81.3107,81.3191,3264.0
2020-11-10 14:50:00,95.88,95.88,95.86,95.87,11758.0,81.3191,81.3191,81.3022,81.3107,11758.0
2020-11-10 14:55:00,95.86,95.89,95.84,95.85,28783.0,81.3022,81.3276,81.2852,81.2937,28783.0
2020-11-10 15:00:00,95.86,95.86,95.81,95.81,17475.0,81.3022,81.3022,81.2598,81.2598,17475.0
2020-11-10 15:05:00,95.82,95.84,95.81,95.84,18928.0,81.2683,81.2852,81.2598,81.2852,18928.0
2020-11-10 15:10:00,95.84,95.85,95.83,95.84,11294.0,81.2852,81.2937,81.2767,81.2852,11294.0
2020-11-10 15:15:00,95.84,95.85,95.83,95.84,23476.0,81.2852,81.2937,81.2767,81.2852,23476.0
2020-11-10 15:20:00,95.84,95.86,95.84,95.86,16197.0,81.2852,81.3022,81.2852,81.3022,16197.0
2020-11-10 15:25:00,95.85,95.85,95.83,95.84,15498.0,81.2937,81.2937,81.2767,81.2852,15498.0
2020-11-10 15:30:00,95.83,95.85,95.83,95.84,27639.0,81.2767,81.2937,81.2767,81.2852,27639.0
2020-11-10 15:35:00,95.84,95.85,95.83,95.84,18415.0,81.2852,81.2937,81.2767,81.2852,18415.0
2020-11-10 15:40:00,95.84,95.86,95.84,95.84,169120.0,81.2852,81.3022,81.2852,81.2852,169120.0
2020-11-10 15:45:00,95.85,95.86,95.82,95.82,34898.0,81.2937,81.3022,81.2683,81.2683,34898.0
2020-11-10 15:50:00,95.82,95.82,95.78,95.8,75146.0,81.2683,81.2683,81.2343,81.2513,75146.0
2020-11-10 15:55:00,95.8,95.8,95.76,95.77,118517.0,81.2513,81.2513,81.2174,81.2259,118517.0
2020-11-11 09:30:00,95.75,95.78,95.73,95.76,33538.0,81.2089,81.2343,81.1919,81.2174,33538.0
2020-11-11 09:35:00,95.76,95.77,95.74,95.76,23193.0,81.2174,81.2259,81.2004,81.2174,23193.0
2020-11-11 09:40:00,95.75,95.77,95.74,95.77,14921.0,81.2089,81.2259,81.2004,81.2259,14921.0
2020-11-11 09:45:00,95.77,95.78,95.75,95.77,19663.0,81.2259,81.2343,81.2089,81.2259,19663.0
2020-11-11 09:50:00,95.77,95.78,95.76,95.77,8104.0,81.2259,81.2343,81.2174,81.2259,8104.0
2020-11-11 09:55:00,95.75,95.75,95.73,95.75,16439.0,81.2089,81.2089,81.1919,81.2089,16439.0
2020-11-11 10:00:00,95.75,95.75,95.73,95.73,13469.0,81.2089,81.2089,81.1919,81.1919,13469.0
2020-11-11 10:05:00,95.75,95.75,95.74,95.75,14157.0,81.2089,81.2089,81.2004,81.2089,14157.0
2020-11-11 10:10:00,95.75,95.76,95.73,95.76,12444.0,81.2089,81.2174,81.1919,81.2174,12444.0
2020-11-11 10:15:00,95.76,95.76,95.74,95.76,16879.0,81.2174,81.2174,81.2004,81.2174,16879.0
2020-11-11 10:20:00,95.76,95.76,95.74,95.75,14341.0,81.2174,81.2174,81.2004,81.2089,14341.0
2020-11-11 10:25:00,95.76,95.76,95.75,95.76,11719.0,81.2174,81.2174,81.2089,81.2174,11719.0
2020-11-11 10:30:00,95.75,95.75,95.74,95.74,10008.0,81.2089,81.2089,81.2004,81.2004,10008.0
2020-11-11 10:35:00,95.75,95.75,95.74,95.75,7348.0,81.2089,81.2089,81.2004,81.2089,7348.0
2020-11-11 10:40:00,95.75,95.75,95.74,95.75,4513.0,81.2089,81.2089,81.2004,81.2089,4513.0
2020-11-11 10:45:00,95.75,95.75,95.74,95.75,7180.0,81.2089,81.2089,81.2004,81.2089,7180.0
2020-11-11 10:50:00,95.75,95.75,95.74,95.74,4515.0,81.2089,81.2089,81.2004,81.2004,4515.0
2020-11-11 10:55:00,95.75,95.76,95.74,95.76,25142.0,81.2089,81.2174,81.2004,81.2174,25142.0
2020-11-11 11:00:00,95.76,95.76,95.74,95.75,15199.0,81.2174,81.2174,81.2004,81.2089,15199.0
2020-11-11 11:05:00,95.74,95.75,95.73,95.74,18189.0,81.2004,81.2089,81.1919,81.2004,18189.0
2020-11-11 11:10:00,95.74,95.74,95.72,95.73,15460.0,81.2004,81.2004,81.1834,81.1919,15460.0
2020-11-11 11:15:00,95.72,95.73,95.71,95.72,7228.0,81.1834,81.1919,81.175,81.1834,7228.0
2020-11-11 11:20:00,95.73,95.73,95.72,95.73,2678.0,81.1919,81.1919,81.1834,81.1919,2678.0
2020-11-11 11:25:00,95.73,95.73,95.72,95.73,18013.0,81.1919,81.1919,81.1834,81.1919,18013.0
2020-11-11 11:30:00,95.73,95.73,95.72,95.72,4082.0,81.1919,81.1919,81.1834,81.1834,4082.0
2020-11-11 11:35:00,95.73,95.73,95.72,95.73,12578.0,81.1919,81.1919,81.1834,81.1919,12578.0
2020-11-11 11:40:00,95.73,95.74,95.72,95.73,16008.0,81.1919,81.2004,81.1834,81.1919,16008.0
2020-11-11 11:45:00,95.73,95.74,95.72,95.73,15309.0,81.1919,81.2004,81.1834,81.1919,15309.0
2020-11-11 11:50:00,95.73,95.73,95.72,95.73,12869.0,81.1919,81.1919,81.1834,81.1919,12869.0
2020-11-11 11:55:00,95.73,95.74,95.72,95.73,7778.0,81.1919,81.2004,81.1834,81.1919,7778.0
2020-11-11 12:00:00,95.73,95.74,95.73,95.73,9073.0,81.1919,81.2004,81.1919,81.1919,9073.0
2020-11-11 12:05:00,95.74,95.75,95.73,95.75,15573.0,81.2004,81.2089,81.1919,81.2089,15573.0
2020-11-11 12:10:00,95.75,95.75,95.73,95.73,4297.0,81.2089,81.2089,81.1919,81.1919,4297.0
2020-11-11 12:15:00,95.73,95.74,95.73,95.74,3365.0,81.1919,81.2004,81.1919,81.2004,3365.0
2020-11-11 12:20:00,95.73,95.74,95.73,95.73,3283.0,81.1919,81.2004,81.1919,81.1919,3283.0
2020-11-11 12:25:00,95.73,95.74,95.73,95.73,2675.0,81.1919,81.2004,81.1919,81.1919,2675.0
2020-11-11 12:30:00,95.73,95.74,95.73,95.73,5523.0,81.1919,81.2004,81.1919,81.1919,5523.0
2020-11-11 12:35:00,95.73,95.74,95.73,95.73,58808.0,81.1919,81.2004,81.1919,81.1919,58808.0
2020-11-11 12:40:00,95.74,95.74,95.73,95.73,5785.0,81.2004,81.2004,81.1919,81.1919,5785.0
2020-11-11 12:45:00,95.73,95.74,95.73,95.73,22980.0,81.1919,81.2004,81.1919,81.1919,22980.0
2020-11-11 12:50:00,95.73,95.74,95.73,95.73,4974.0,81.1919,81.2004,81.1919,81.1919,4974.0
2020-11-11 12:55:00,95.73,95.74,95.72,95.73,14779.0,81.1919,81.2004,81.1834,81.1919,14779.0
2020-11-11 13:00:00,95.72,95.74,95.72,95.73,16646.0,81.1834,81.2004,81.1834,81.1919,16646.0
2020-11-11 13:05:00,95.72,95.74,95.72,95.73,5336.0,81.1834,81.2004,81.1834,81.1919,5336.0
2020-11-11 13:10:00,95.74,95.75,95.73,95.74,7546.0,81.2004,81.2089,81.1919,81.2004,7546.0
2020-11-11 13:15:00,95.74,95.75,95.73,95.75,13591.0,81.2004,81.2089,81.1919,81.2089,13591.0
2020-11-11 13:20:00,95.75,95.75,95.74,95.75,3608.0,81.2089,81.2089,81.2004,81.2089,3608.0
2020-11-11 13:25:00,95.74,95.75,95.74,95.75,4490.0,81.2004,81.2089,81.2004,81.2089,4490.0
2020-11-11 13:30:00,95.75,95.75,95.74,95.75,7061.0,81.2089,81.2089,81.2004,81.2089,7061.0
2020-11-11 13:35:00,95.75,95.75,95.74,95.75,26856.0,81.2089,81.2089,81.2004,81.2089,26856.0
2020-11-11 13:40:00,95.75,95.75,95.74,95.74,2287.0,81.2089,81.2089,81.2004,81.2004,2287.0
2020-11-11 13:45:00,95.75,95.77,95.74,95.77,18382.0,81.2089,81.2259,81.2004,81.2259,18382.0
2020-11-11 13:50:00,95.77,95.77,95.76,95.77,5936.0,81.2259,81.2259,81.2174,81.2259,5936.0
2020-11-11 13:55:00,95.77,95.77,95.76,95.76,12494.0,81.2259,81.2259,81.2174,81.2174,12494.0
2020-11-11 14:00:00,95.77,95.77,95.76,95.77,15922.0,81.2259,81.2259,81.2174,81.2259,15922.0
2020-11-11 14:05:00,95.77,95.77,95.76,95.76,4112.0,81.2259,81.2259,81.2174,81.2174,4112.0
2020-11-11 14:10:00,95.77,95.78,95.76,95.78,33435.0,81.2259,81.2343,81.2174,81.2343,33435.0
2020-11-11 14:15:00,95.78,95.79,95.77,95.79,12650.0,81.2343,81.2428,81.2259,81.2428,12650.0
2020-11-11 14:20:00,95.79,95.8,95.78,95.8,8245.0,81.2428,81.2513,81.2343,81.2513,8245.0
2020-11-11 14:25:00,95.8,95.8,95.79,95.8,4182.0,81.2513,81.2513,81.2428,81.2513,4182.0
2020-11-11 14:30:00,95.8,95.81,95.79,95.8,10335.0,81.2513,81.2598,81.2428,81.2513,10335.0
2020-11-11 14:35:00,95.8,95.81,95.8,95.81,16649.0,81.2513,81.2598,81.2513,81.2598,16649.0
2020-11-11 14:40:00,95.81,95.82,95.8,95.8,22733.0,81.2598,81.2683,81.2513,81.2513,22733.0
2020-11-11 14:45:00,95.81,95.81,95.78,95.8,9685.0,81.2598,81.2598,81.2343,81.2513,9685.0
2020-11-11 14:50:00,95.79,95.8,95.78,95.8,8395.0,81.2428,81.2513,81.2343,81.2513,8395.0
2020-11-11 14:55:00,95.8,95.81,95.79,95.81,9778.0,81.2513,81.2598,81.2428,81.2598,9778.0
2020-11-11 15:00:00,95.81,95.82,95.8,95.81,7529.0,81.2598,81.2683,81.2513,81.2598,7529.0
2020-11-11 15:05:00,95.82,95.84,95.81,95.83,8473.0,81.2683,81.2852,81.2598,81.2767,8473.0
2020-11-11 15:10:00,95.84,95.84,95.83,95.84,15690.0,81.2852,81.2852,81.2767,81.2852,15690.0
2020-11-11 15:15:00,95.84,95.85,95.82,95.84,11144.0,81.2852,81.2937,81.2683,81.2852,11144.0
2020-11-11 15:20:00,95.83,95.85,95.83,95.83,8848.0,81.2767,81.2937,81.2767,81.2767,8848.0
2020-11-11 15:25:00,95.84,95.84,95.83,95.84,24544.0,81.2852,81.2852,81.2767,81.2852,24544.0
2020-11-11 15:30:00,95.84,95.85,95.83,95.84,22235.0,81.2852,81.2937,81.2767,81.2852,22235.0
2020-11-11 15:35:00,95.83,95.84,95.81,95.81,4598.0,81.2767,81.2852,81.2598,81.2598,4598.0
2020-11-11 15:40:00,95.81,95.84,95.81,95.84,25741.0,81.2598,81.2852,81.2598,81.2852,25741.0
2020-11-11 15:45:00,95.84,95.84,95.81,95.83,7680.0,81.2852,81.2852,81.2598,81.2767,7680.0
2020-11-11 15:50:00,95.83,95.83,95.81,95.83,20768.0,81.2767,81.2767,81.2598,81.2767,20768.0
2020-11-11 15:55:00,95.83,95.85,95.81,95.82,44730.0,81.2767,81.2937,81.2598,81.2683,44730.0
2020-11-12 09:30:00,95.99,96.04,95.97,95.97,99983.0,81.4124,81.4548,81.3955,81.3955,99983.0
2020-11-12 09:35:00,95.97,96.0,95.96,95.98,23329.0,81.3955,81.4209,81.387,81.404,23329.0
2020-11-12 09:40:00,95.97,95.99,95.96,95.98,26366.0,81.3955,81.4124,81.387,81.404,26366.0
2020-11-12 09:45:00,95.99,96.0,95.96,95.99,33740.0,81.4124,81.4209,81.387,81.4124,33740.0
2020-11-12 09:50:00,95.99,96.0,95.98,95.98,84347.0,81.4124,81.4209,81.404,81.404,84347.0
2020-11-12 09:55:00,95.98,95.99,95.98,95.98,21192.0,81.404,81.4124,81.404,81.404,21192.0
2020-11-12 10:00:00,95.99,96.0,95.98,95.98,79135.0,81.4124,81.4209,81.404,81.404,79135.0
2020-11-12 10:05:00,95.98,96.01,95.98,95.98,41792.0,81.404,81.4294,81.404,81.404,41792.0
2020-11-12 10:10:00,95.99,96.02,95.98,96.01,25974.0,81.4124,81.4379,81.404,81.4294,25974.0
2020-11-12 10:15:00,96.02,96.02,96.0,96.02,33389.0,81.4379,81.4379,81.4209,81.4379,33389.0
2020-11-12 10:20:00,96.02,96.02,96.0,96.01,15484.0,81.4379,81.4379,81.4209,81.4294,15484.0
2020-11-12 10:25:00,96.0,96.02,95.99,96.01,34952.0,81.4209,81.4379,81.4124,81.4294,34952.0
2020-11-12 10:30:00,96.01,96.01,95.99,95.99,65789.0,81.4294,81.4294,81.4124,81.4124,65789.0
2020-11-12 10:35:00,95.99,96.01,95.99,95.99,107013.0,81.4124,81.4294,81.4124,81.4124,107013.0
2020-11-12 10:40:00,96.0,96.02,96.0,96.02,55697.0,81.4209,81.4379,81.4209,81.4379,55697.0
2020-11-12 10:45:00,96.02,96.02,95.99,95.99,94650.0,81.4379,81.4379,81.4124,81.4124,94650.0
2020-11-12 10:50:00,95.99,96.01,95.98,95.98,41913.0,81.4124,81.4294,81.404,81.404,41913.0
2020-11-12 10:55:00,95.98,96.0,95.98,95.99,73921.0,81.404,81.4209,81.404,81.4124,73921.0
2020-11-12 11:00:00,96.0,96.02,95.98,96.01,43426.0,81.4209,81.4379,81.404,81.4294,43426.0
2020-11-12 11:05:00,96.01,96.02,96.0,96.01,44315.0,81.4294,81.4379,81.4209,81.4294,44315.0
2020-11-12 11:10:00,96.02,96.02,96.0,96.01,29430.0,81.4379,81.4379,81.4209,81.4294,29430.0
2020-11-12 11:15:00,96.02,96.02,96.0,96.01,30970.0,81.4379,81.4379,81.4209,81.4294,30970.0
2020-11-12 11:20:00,96.01,96.05,96.0,96.05,34512.0,81.4294,81.4633,81.4209,81.4633,34512.0
2020-11-12 11:25:00,96.05,96.07,96.05,96.06,52041.0,81.4633,81.4803,81.4633,81.4718,52041.0
2020-11-12 11:30:00,96.05,96.06,96.05,96.06,66834.0,81.4633,81.4718,81.4633,81.4718,66834.0
2020-11-12 11:35:00,96.06,96.07,96.05,96.07,42587.0,81.4718,81.4803,81.4633,81.4803,42587.0
2020-11-12 11:40:00,96.06,96.07,96.05,96.06,20931.0,81.4718,81.4803,81.4633,81.4718,20931.0
2020-11-12 11:45:00,96.06,96.1,96.06,96.09,53151.0,81.4718,81.5057,81.4718,81.4973,53151.0
2020-11-12 11:50:00,96.1,96.11,96.09,96.1,49614.0,81.5057,81.5142,81.4973,81.5057,49614.0
2020-11-12 11:55:00,96.1,96.14,96.1,96.14,54050.0,81.5057,81.5397,81.5057,81.5397,54050.0
2020-11-12 12:00:00,96.13,96.15,96.13,96.14,22567.0,81.5312,81.5481,81.5312,81.5397,22567.0
2020-11-12 12:05:00,96.14,96.15,96.1,96.11,113981.0,81.5397,81.5481,81.5057,81.5142,113981.0
2020-11-12 12:10:00,96.11,96.11,96.06,96.06,267554.0,81.5142,81.5142,81.4718,81.4718,267554.0
2020-11-12 12:15:00,96.06,96.07,96.03,96.04,312122.0,81.4718,81.4803,81.4464,81.4548,312122.0
2020-11-12 12:20:00,96.04,96.09,96.04,96.06,186451.0,81.4548,81.4973,81.4548,81.4718,186451.0
2020-11-12 12:25:00,96.07,96.07,96.04,96.04,43460.0,81.4803,81.4803,81.4548,81.4548,43460.0
2020-11-12 12:30:00,96.05,96.05,96.02,96.03,90162.0,81.4633,81.4633,81.4379,81.4464,90162.0
2020-11-12 12:35:00,96.04,96.06,96.03,96.03,56782.0,81.4548,81.4718,81.4464,81.4464,56782.0
2020-11-12 12:40:00,96.04,96.05,96.02,96.03,44935.0,81.4548,81.4633,81.4379,81.4464,44935.0
2020-11-12 12:45:00,96.03,96.05,96.03,96.04,8378.0,81.4464,81.4633,81.4464,81.4548,8378.0
2020-11-12 12:50:00,96.05,96.06,96.04,96.05,150723.0,81.4633,81.4718,81.4548,81.4633,150723.0
2020-11-12 12:55:00,96.05,96.05,96.03,96.03,70947.0,81.4633,81.4633,81.4464,81.4464,70947.0
2020-11-12 13:00:00,96.03,96.04,95.99,96.03,162302.0,81.4464,81.4548,81.4124,81.4464,162302.0
2020-11-12 13:05:00,96.04,96.04,96.03,96.04,79337.0,81.4548,81.4548,81.4464,81.4548,79337.0
2020-11-12 13:10:00,96.04,96.06,96.03,96.06,24094.0,81.4548,81.4718,81.4464,81.4718,24094.0
2020-11-12 13:15:00,96.06,96.08,96.04,96.06,70970.0,81.4718,81.4888,81.4548,81.4718,70970.0
2020-11-12 13:20:00,96.06,96.08,96.05,96.07,199341.0,81.4718,81.4888,81.4633,81.4803,199341.0
2020-11-12 13:25:00,96.08,96.1,96.08,96.1,12810.0,81.4888,81.5057,81.4888,81.5057,12810.0
2020-11-12 13:30:00,96.1,96.1,96.09,96.09,75152.0,81.5057,81.5057,81.4973,81.4973,75152.0
2020-11-12 13:35:00,96.09,96.12,96.09,96.11,29252.0,81.4973,81.5227,81.4973,81.5142,29252.0
2020-11-12 13:40:00,96.12,96.12,96.1,96.11,20801.0,81.5227,81.5227,81.5057,81.5142,20801.0
2020-11-12 13:45:00,96.11,96.12,96.1,96.11,53857.0,81.5142,81.5227,81.5057,81.5142,53857.0
2020-11-12 13:50:00,96.12,96.13,96.09,96.13,99278.0,81.5227,81.5312,81.4973,81.5312,99278.0
2020-11-12 13:55:00,96.12,96.13,96.12,96.13,100492.0,81.5227,81.5312,81.5227,81.5312,100492.0
2020-11-12 14:00:00,96.13,96.14,96.12,96.14,35240.0,81.5312,81.5397,81.5227,81.5397,35240.0
2020-11-12 14:05:00,96.14,96.15,96.13,96.14,83684.0,81.5397,81.5481,81.5312,81.5397,83684.0
2020-11-12 14:10:00,96.15,96.15,96.13,96.13,16767.0,81.5481,81.5481,81.5312,81.5312,16767.0
2020-11-12 14:15:00,96.14,96.15,96.13,96.14,14946.0,81.5397,81.5481,81.5312,81.5397,14946.0
2020-11-12 14:20:00,96.14,96.14,96.12,96.13,24428.0,81.5397,81.5397,81.5227,81.5312,24428.0
2020-11-12 14:25:00,96.12,96.13,96.12,96.12,2304.0,81.5227,81.5312,81.5227,81.5227,2304.0
2020-11-12 14:30:00,96.13,96.15,96.12,96.14,12958.0,81.5312,81.5481,81.5227,81.5397,12958.0
2020-11-12 14:35:00,96.15,96.15,96.13,96.14,16372.0,81.5481,81.5481,81.5312,81.5397,16372.0
2020-11-12 14:40:00,96.14,96.15,96.13,96.15,70264.0,81.5397,81.5481,81.5312,81.5481,70264.0
2020-11-12 14:45:00,96.14,96.16,96.14,96.16,50629.0,81.5397,81.5566,81.5397,81.5566,50629.0
2020-11-12 14:50:00,96.16,96.18,96.15,96.17,9577.0,81.5566,81.5736,81.5481,81.5651,9577.0
2020-11-12 14:55:00,96.17,96.18,96.16,96.16,6360.0,81.5651,81.5736,81.5566,81.5566,6360.0
2020-11-12 15:00:00,96.16,96.16,96.1,96.1,51396.0,81.5566,81.5566,81.5057,81.5057,51396.0
2020-11-12 15:05:00,96.11,96.11,96.09,96.1,12604.0,81.5142,81.5142,81.4973,81.5057,12604.0
2020-11-12 15:10:00,96.11,96.15,96.1,96.14,131072.0,81.5142,81.5481,81.5057,81.5397,131072.0
2020-11-12 15:15:00,96.15,96.18,96.14,96.18,201840.0,81.5481,81.5736,81.5397,81.5736,201840.0
2020-11-12 15:20:00,96.18,96.19,96.17,96.19,78627.0,81.5736,81.5821,81.5651,81.5821,78627.0
2020-11-12 15:25:00,96.19,96.19,96.15,96.16,67696.0,81.5821,81.5821,81.5481,81.5566,67696.0
2020-11-12 15:30:00,96.14,96.15,96.06,96.08,187469.0,81.5397,81.5481,81.4718,81.4888,187469.0
2020-11-12 15:35:00,96.07,96.12,96.07,96.11,53910.0,81.4803,81.5227,81.4803,81.5142,53910.0
2020-11-12 15:40:00,96.11,96.13,96.09,96.11,147967.0,81.5142,81.5312,81.4973,81.5142,147967.0
2020-11-12 15:45:00,96.1,96.12,96.07,96.09,67534.0,81.5057,81.5227,81.4803,81.4973,67534.0
2020-11-12 15:50:00,96.1,96.15,96.09,96.13,159503.0,81.5057,81.5481,81.4973,81.5312,159503.0
2020-11-12 15:55:00,96.13,96.16,96.12,96.15,246076.0,81.5312,81.5566,81.5227,81.5481,246076.0
2020-11-13 09:30:00,96.15,96.15,96.1,96.14,37634.0,81.5481,81.5481,81.5057,81.5397,37634.0
2020-11-13 09:35:00,96.13,96.15,96.13,96.15,9234.0,81.5312,81.5481,81.5312,81.5481,9234.0
2020-11-13 09:40:00,96.15,96.17,96.14,96.17,7848.0,81.5481,81.5651,81.5397,81.5651,7848.0
2020-11-13 09:45:00,96.17,96.18,96.15,96.16,7525.0,81.5651,81.5736,81.5481,81.5566,7525.0
2020-11-13 09:50:00,96.15,96.18,96.15,96.16,12082.0,81.5481,81.5736,81.5481,81.5566,12082.0
2020-11-13 09:55:00,96.16,96.18,96.15,96.16,23833.0,81.5566,81.5736,81.5481,81.5566,23833.0
2020-11-13 10:00:00,96.16,96.18,96.15,96.18,11881.0,81.5566,81.5736,81.5481,81.5736,11881.0
2020-11-13 10:05:00,96.18,96.2,96.17,96.2,32151.0,81.5736,81.5905,81.5651,81.5905,32151.0
2020-11-13 10:10:00,96.2,96.2,96.19,96.19,14363.0,81.5905,81.5905,81.5821,81.5821,14363.0
2020-11-13 10:15:00,96.2,96.21,96.19,96.2,22206.0,81.5905,81.599,81.5821,81.5905,22206.0
2020-11-13 10:20:00,96.2,96.22,96.2,96.22,12753.0,81.5905,81.6075,81.5905,81.6075,12753.0
2020-11-13 10:25:00,96.22,96.22,96.21,96.22,14372.0,81.6075,81.6075,81.599,81.6075,14372.0
2020-11-13 10:30:00,96.22,96.22,96.17,96.19,17905.0,81.6075,81.6075,81.5651,81.5821,17905.0
2020-11-13 10:35:00,96.19,96.19,96.18,96.18,18225.0,81.5821,81.5821,81.5736,81.5736,18225.0
2020-11-13 10:40:00,96.19,96.19,96.18,96.18,7555.0,81.5821,81.5821,81.5736,81.5736,7555.0
2020-11-13 10:45:00,96.18,96.18,96.16,96.17,30373.0,81.5736,81.5736,81.5566,81.5651,30373.0
2020-11-13 10:50:00,96.16,96.17,96.15,96.16,7254.0,81.5566,81.5651,81.5481,81.5566,7254.0
2020-11-13 10:55:00,96.16,96.19,96.15,96.19,19573.0,81.5566,81.5821,81.5481,81.5821,19573.0
2020-11-13 11:00:00,96.19,96.19,96.16,96.18,12805.0,81.5821,81.5821,81.5566,81.5736,12805.0
2020-11-13 11:05:00,96.18,96.2,96.17,96.2,10203.0,81.5736,81.5905,81.5651,81.5905,10203.0
2020-11-13 11:10:00,96.2,96.21,96.19,96.19,14460.0,81.5905,81.599,81.5821,81.5821,14460.0
2020-11-13 11:15:00,96.19,96.19,96.17,96.18,7580.0,81.5821,81.5821,81.5651,81.5736,7580.0
2020-11-13 11:20:00,96.18,96.18,96.17,96.18,8774.0,81.5736,81.5736,81.5651,81.5736,8774.0
2020-11-13 11:25:00,96.18,96.18,96.16,96.17,7383.0,81.5736,81.5736,81.5566,81.5651,7383.0
2020-11-13 11:30:00,96.17,96.17,96.16,96.17,3583.0,81.5651,81.5651,81.5566,81.5651,3583.0
2020-11-13 11:35:00,96.17,96.18,96.16,96.18,2091.0,81.5651,81.5736,81.5566,81.5736,2091.0
2020-11-13 11:40:00,96.18,96.18,96.17,96.18,22170.0,81.5736,81.5736,81.5651,81.5736,22170.0
2020-11-13 11:45:00,96.18,96.19,96.18,96.19,6138.0,81.5736,81.5821,81.5736,81.5821,6138.0
2020-11-13 11:50:00,96.19,96.2,96.18,96.2,15937.0,81.5821,81.5905,81.5736,81.5905,15937.0
2020-11-13 11:55:00,96.2,96.2,96.19,96.2,5084.0,81.5905,81.5905,81.5821,81.5905,5084.0
2020-11-13 12:00:00,96.2,96.21,96.2,96.2,28428.0,81.5905,81.599,81.5905,81.5905,28428.0
2020-11-13 12:05:00,96.2,96.21,96.2,96.21,27217.0,81.5905,81.599,81.5905,81.599,27217.0
2020-11-13 12:10:00,96.21,96.22,96.21,96.22,8145.0,81.599,81.6075,81.599,81.6075,8145.0
2020-11-13 12:15:00,96.22,96.22,96.2,96.2,5102.0,81.6075,81.6075,81.5905,81.5905,5102.0
2020-11-13 12:20:00,96.2,96.2,96.17,96.19,6224.0,81.5905,81.5905,81.5651,81.5821,6224.0
2020-11-13 12:25:00,96.18,96.19,96.18,96.19,1585.0,81.5736,81.5821,81.5736,81.5821,1585.0
2020-11-13 12:30:00,96.19,96.19,96.17,96.18,38962.0,81.5821,81.5821,81.5651,81.5736,38962.0
2020-11-13 12:35:00,96.17,96.19,96.17,96.19,19795.0,81.5651,81.5821,81.5651,81.5821,19795.0
2020-11-13 12:40:00,96.19,96.19,96.18,96.19,8507.0,81.5821,81.5821,81.5736,81.5821,8507.0
2020-11-13 12:45:00,96.18,96.19,96.18,96.19,2731.0,81.5736,81.5821,81.5736,81.5821,2731.0
2020-11-13 12:50:00,96.18,96.19,96.15,96.15,25451.0,81.5736,81.5821,81.5481,81.5481,25451.0
2020-11-13 12:55:00,96.16,96.18,96.15,96.17,7181.0,81.5566,81.5736,81.5481,81.5651,7181.0
2020-11-13 13:00:00,96.16,96.18,96.16,96.18,2899.0,81.5566,81.5736,81.5566,81.5736,2899.0
2020-11-13 13:05:00,96.18,96.18,96.15,96.15,6966.0,81.5736,81.5736,81.5481,81.5481,6966.0
2020-11-13 13:10:00,96.16,96.17,96.14,96.15,8530.0,81.5566,81.5651,81.5397,81.5481,8530.0
2020-11-13 13:15:00,96.14,96.15,96.13,96.15,4016.0,81.5397,81.5481,81.5312,81.5481,4016.0
2020-11-13 13:20:00,96.15,96.15,96.13,96.14,9971.0,81.5481,81.5481,81.5312,81.5397,9971.0
2020-11-13 13:25:00,96.15,96.15,96.14,96.15,3812.0,81.5481,81.5481,81.5397,81.5481,3812.0
2020-11-13 13:30:00,96.15,96.15,96.14,96.15,3681.0,81.5481,81.5481,81.5397,81.5481,3681.0
2020-11-13 13:35:00,96.15,96.15,96.14,96.15,12833.0,81.5481,81.5481,81.5397,81.5481,12833.0
2020-11-13 13:40:00,96.15,96.16,96.14,96.16,10524.0,81.5481,81.5566,81.5397,81.5566,10524.0
2020-11-13 13:45:00,96.15,96.16,96.15,96.16,11636.0,81.5481,81.5566,81.5481,81.5566,11636.0
2020-11-13 13:50:00,96.16,96.16,96.14,96.14,9371.0,81.5566,81.5566,81.5397,81.5397,9371.0
2020-11-13 13:55:00,96.15,96.16,96.14,96.16,10504.0,81.5481,81.5566,81.5397,81.5566,10504.0
2020-11-13 14:00:00,96.16,96.17,96.15,96.17,18608.0,81.5566,81.5651,81.5481,81.5651,18608.0
2020-11-13 14:05:00,96.17,96.17,96.16,96.17,14918.0,81.5651,81.5651,81.5566,81.5651,14918.0
2020-11-13 14:10:00,96.17,96.17,96.15,96.16,9906.0,81.5651,81.5651,81.5481,81.5566,9906.0
2020-11-13 14:15:00,96.16,96.17,96.15,96.16,9142.0,81.5566,81.5651,81.5481,81.5566,9142.0
2020-11-13 14:20:00,96.17,96.17,96.15,96.16,22629.0,81.5651,81.5651,81.5481,81.5566,22629.0
2020-11-13 14:25:00,96.16,96.17,96.15,96.17,20569.0,81.5566,81.5651,81.5481,81.5651,20569.0
2020-11-13 14:30:00,96.17,96.17,96.16,96.16,11288.0,81.5651,81.5651,81.5566,81.5566,11288.0
2020-11-13 14:35:00,96.17,96.18,96.16,96.16,16061.0,81.5651,81.5736,81.5566,81.5566,16061.0
2020-11-13 14:40:00,96.16,96.17,96.16,96.16,9088.0,81.5566,81.5651,81.5566,81.5566,9088.0
2020-11-13 14:45:00,96.17,96.18,96.16,96.17,13962.0,81.5651,81.5736,81.5566,81.5651,13962.0
2020-11-13 14:50:00,96.18,96.19,96.17,96.18,20604.0,81.5736,81.5821,81.5651,81.5736,20604.0
2020-11-13 14:55:00,96.19,96.19,96.17,96.17,17080.0,81.5821,81.5821,81.5651,81.5651,17080.0
2020-11-13 15:00:00,96.17,96.18,96.16,96.17,5427.0,81.5651,81.5736,81.5566,81.5651,5427.0
2020-11-13 15:05:00,96.17,96.19,96.17,96.18,16957.0,81.5651,81.5821,81.5651,81.5736,16957.0
2020-11-13 15:10:00,96.18,96.19,96.17,96.18,10064.0,81.5736,81.5821,81.5651,81.5736,10064.0
2020-11-13 15:15:00,96.18,96.19,96.17,96.19,12112.0,81.5736,81.5821,81.5651,81.5821,12112.0
2020-11-13 15:20:00,96.19,96.19,96.18,96.19,9868.0,81.5821,81.5821,81.5736,81.5821,9868.0
2020-11-13 15:25:00,96.19,96.2,96.18,96.2,7209.0,81.5821,81.5905,81.5736,81.5905,7209.0
2020-11-13 15:30:00,96.2,96.2,96.18,96.2,26976.0,81.5905,81.5905,81.5736,81.5905,26976.0
2020-11-13 15:35:00,96.2,96.21,96.19,96.2,15051.0,81.5905,81.599,81.5821,81.5905,15051.0
2020-11-13 15:40:00,96.21,96.21,96.18,96.2,16886.0,81.599,81.599,81.5736,81.5905,16886.0
2020-11-13 15:45:00,96.2,96.2,96.19,96.2,13350.0,81.5905,81.5905,81.5821,81.5905,13350.0
2020-11-13 15:50:00,96.2,96.2,96.19,96.2,21422.0,81.5905,81.5905,81.5821,81.5905,21422.0
2020-11-13 15:55:00,96.2,96.2,96.17,96.17,31979.0,81.5905,81.5905,81.5651,81.5651,31979.0
2020-11-16 09:30:00,96.2,96.2,96.16,96.19,36483.0,81.5905,81.5905,81.5566,81.5821,36483.0
2020-11-16 09:35:00,96.19,96.2,96.18,96.18,27029.0,81.5821,81.5905,81.5736,81.5736,27029.0
2020-11-16 09:40:00,96.19,96.19,96.17,96.18,20436.0,81.5821,81.5821,81.5651,81.5736,20436.0
2020-11-16 09:45:00,96.18,96.2,96.17,96.2,25946.0,81.5736,81.5905,81.5651,81.5905,25946.0
2020-11-16 09:50:00,96.2,96.21,96.18,96.18,17854.0,81.5905,81.599,81.5736,81.5736,17854.0
2020-11-16 09:55:00,96.18,96.2,96.17,96.19,19021.0,81.5736,81.5905,81.5651,81.5821,19021.0
2020-11-16 10:00:00,96.19,96.2,96.18,96.2,32281.0,81.5821,81.5905,81.5736,81.5905,32281.0
2020-11-16 10:05:00,96.2,96.22,96.19,96.22,20286.0,81.5905,81.6075,81.5821,81.6075,20286.0
2020-11-16 10:10:00,96.22,96.22,96.2,96.22,12455.0,81.6075,81.6075,81.5905,81.6075,12455.0
2020-11-16 10:15:00,96.21,96.23,96.21,96.21,17759.0,81.599,81.616,81.599,81.599,17759.0
2020-11-16 10:20:00,96.21,96.23,96.2,96.23,11446.0,81.599,81.616,81.5905,81.616,11446.0
2020-11-16 10:25:00,96.23,96.23,96.22,96.23,7003.0,81.616,81.616,81.6075,81.616,7003.0
2020-11-16 10:30:00,96.23,96.25,96.22,96.25,20993.0,81.616,81.633,81.6075,81.633,20993.0
2020-11-16 10:35:00,96.25,96.25,96.22,96.23,28096.0,81.633,81.633,81.6075,81.616,28096.0
2020-11-16 10:40:00,96.23,96.24,96.22,96.23,30731.0,81.616,81.6245,81.6075,81.616,30731.0
2020-11-16 10:45:00,96.22,96.24,96.22,96.24,6078.0,81.6075,81.6245,81.6075,81.6245,6078.0
2020-11-16 10:50:00,96.23,96.24,96.21,96.23,24207.0,81.616,81.6245,81.599,81.616,24207.0
2020-11-16 10:55:00,96.23,96.25,96.23,96.25,41848.0,81.616,81.633,81.616,81.633,41848.0
2020-11-16 11:00:00,96.25,96.25,96.23,96.23,27102.0,81.633,81.633,81.616,81.616,27102.0
2020-11-16 11:05:00,96.23,96.24,96.23,96.23,11150.0,81.616,81.6245,81.616,81.616,11150.0
2020-11-16 11:10:00,96.23,96.25,96.23,96.25,21131.0,81.616,81.633,81.616,81.633,21131.0
2020-11-16 11:15:00,96.25,96.25,96.23,96.24,8528.0,81.633,81.633,81.616,81.6245,8528.0
2020-11-16 11:20:00,96.23,96.25,96.23,96.24,13350.0,81.616,81.633,81.616,81.6245,13350.0
2020-11-16 11:25:00,96.25,96.25,96.24,96.25,6298.0,81.633,81.633,81.6245,81.633,6298.0
2020-11-16 11:30:00,96.24,96.25,96.22,96.23,16633.0,81.6245,81.633,81.6075,81.616,16633.0
2020-11-16 11:35:00,96.24,96.26,96.23,96.26,39492.0,81.6245,81.6414,81.616,81.6414,39492.0
2020-11-16 11:40:00,96.26,96.27,96.25,96.25,18879.0,81.6414,81.6499,81.633,81.633,18879.0
2020-11-16 11:45:00,96.26,96.26,96.25,96.26,11091.0,81.6414,81.6414,81.633,81.6414,11091.0
2020-11-16 11:50:00,96.26,96.27,96.24,96.27,41106.0,81.6414,81.6499,81.6245,81.6499,41106.0
2020-11-16 11:55:00,96.26,96.27,96.23,96.24,49123.0,81.6414,81.6499,81.616,81.6245,49123.0
2020-11-16 12:00:00,96.24,96.25,96.22,96.23,32715.0,81.6245,81.633,81.6075,81.616,32715.0
2020-11-16 12:05:00,96.23,96.23,96.22,96.23,14953.0,81.616,81.616,81.6075,81.616,14953.0
2020-11-16 12:10:00,96.23,96.23,96.22,96.23,29200.0,81.616,81.616,81.6075,81.616,29200.0
2020-11-16 12:15:00,96.23,96.24,96.22,96.23,18530.0,81.616,81.6245,81.6075,81.616,18530.0
2020-11-16 12:20:00,96.23,96.24,96.23,96.23,34521.0,81.616,81.6245,81.616,81.616,34521.0
2020-11-16 12:25:00,96.24,96.24,96.23,96.23,13516.0,81.6245,81.6245,81.616,81.616,13516.0
2020-11-16 12:30:00,96.23,96.24,96.22,96.23,50253.0,81.616,81.6245,81.6075,81.616,50253.0
2020-11-16 12:35:00,96.23,96.23,96.22,96.22,9242.0,81.616,81.616,81.6075,81.6075,9242.0
2020-11-16 12:40:00,96.23,96.24,96.22,96.23,16410.0,81.616,81.6245,81.6075,81.616,16410.0
2020-11-16 12:45:00,96.23,96.24,96.23,96.23,11441.0,81.616,81.6245,81.616,81.616,11441.0
2020-11-16 12:50:00,96.24,96.24,96.23,96.24,5046.0,81.6245,81.6245,81.616,81.6245,5046.0
2020-11-16 12:55:00,96.23,96.24,96.23,96.23,83324.0,81.616,81.6245,81.616,81.616,83324.0
2020-11-16 13:00:00,96.23,96.24,96.22,96.23,31399.0,81.616,81.6245,81.6075,81.616,31399.0
2020-11-16 13:05:00,96.23,96.24,96.22,96.23,28464.0,81.616,81.6245,81.6075,81.616,28464.0
2020-11-16 13:10:00,96.23,96.24,96.23,96.24,12831.0,81.616,81.6245,81.616,81.6245,12831.0
2020-11-16 13:15:00,96.23,96.24,96.23,96.24,15825.0,81.616,81.6245,81.616,81.6245,15825.0
2020-11-16 13:20:00,96.23,96.25,96.23,96.25,62973.0,81.616,81.633,81.616,81.633,62973.0
2020-11-16 13:25:00,96.25,96.25,96.24,96.25,16965.0,81.633,81.633,81.6245,81.633,16965.0
2020-11-16 13:30:00,96.25,96.25,96.24,96.25,92581.0,81.633,81.633,81.6245,81.633,92581.0
2020-11-16 13:35:00,96.24,96.27,96.24,96.27,59288.0,81.6245,81.6499,81.6245,81.6499,59288.0
2020-11-16 13:40:00,96.27,96.29,96.26,96.28,29309.0,81.6499,81.6669,81.6414,81.6584,29309.0
2020-11-16 13:45:00,96.28,96.29,96.26,96.28,104845.0,81.6584,81.6669,81.6414,81.6584,104845.0
2020-11-16 13:50:00,96.28,96.28,96.27,96.27,14910.0,81.6584,81.6584,81.6499,81.6499,14910.0
2020-11-16 13:55:00,96.28,96.29,96.27,96.28,59085.0,81.6584,81.6669,81.6499,81.6584,59085.0
2020-11-16 14:00:00,96.28,96.28,96.26,96.27,64043.0,81.6584,81.6584,81.6414,81.6499,64043.0
2020-11-16 14:05:00,96.28,96.28,96.27,96.28,64501.0,81.6584,81.6584,81.6499,81.6584,64501.0
2020-11-16 14:10:00,96.27,96.28,96.27,96.27,11607.0,81.6499,81.6584,81.6499,81.6499,11607.0
2020-11-16 14:15:00,96.28,96.28,96.27,96.28,19073.0,81.6584,81.6584,81.6499,81.6584,19073.0
2020-11-16 14:20:00,96.28,96.28,96.27,96.28,7150.0,81.6584,81.6584,81.6499,81.6584,7150.0
2020-11-16 14:25:00,96.28,96.3,96.28,96.3,18070.0,81.6584,81.6754,81.6584,81.6754,18070.0
2020-11-16 14:30:00,96.3,96.3,96.28,96.28,13542.0,81.6754,81.6754,81.6584,81.6584,13542.0
2020-11-16 14:35:00,96.29,96.29,96.27,96.29,5293.0,81.6669,81.6669,81.6499,81.6669,5293.0
2020-11-16 14:40:00,96.29,96.29,96.27,96.28,15386.0,81.6669,81.6669,81.6499,81.6584,15386.0
2020-11-16 14:45:00,96.27,96.28,96.25,96.26,29647.0,81.6499,81.6584,81.633,81.6414,29647.0
2020-11-16 14:50:00,96.26,96.27,96.25,96.26,33945.0,81.6414,81.6499,81.633,81.6414,33945.0
2020-11-16 14:55:00,96.26,96.27,96.24,96.25,36554.0,81.6414,81.6499,81.6245,81.633,36554.0
2020-11-16 15:00:00,96.25,96.26,96.25,96.26,5331.0,81.633,81.6414,81.633,81.6414,5331.0
2020-11-16 15:05:00,96.26,96.27,96.25,96.27,24261.0,81.6414,81.6499,81.633,81.6499,24261.0
2020-11-16 15:10:00,96.27,96.27,96.26,96.26,14027.0,81.6499,81.6499,81.6414,81.6414,14027.0
2020-11-16 15:15:00,96.27,96.27,96.25,96.26,12042.0,81.6499,81.6499,81.633,81.6414,12042.0
2020-11-16 15:20:00,96.26,96.26,96.25,96.26,27246.0,81.6414,81.6414,81.633,81.6414,27246.0
2020-11-16 15:25:00,96.26,96.26,96.24,96.25,21849.0,81.6414,81.6414,81.6245,81.633,21849.0
2020-11-16 15:30:00,96.25,96.25,96.24,96.24,29703.0,81.633,81.633,81.6245,81.6245,29703.0
2020-11-16 15:35:00,96.25,96.26,96.24,96.26,50903.0,81.633,81.6414,81.6245,81.6414,50903.0
2020-11-16 15:40:00,96.26,96.27,96.25,96.27,39714.0,81.6414,81.6499,81.633,81.6499,39714.0
2020-11-16 15:45:00,96.26,96.28,96.26,96.28,78506.0,81.6414,81.6584,81.6414,81.6584,78506.0
2020-11-16 15:50:00,96.27,96.3,96.27,96.3,158960.0,81.6499,81.6754,81.6499,81.6754,158960.0
2020-11-16 15:55:00,96.3,96.34,96.29,96.32,297296.0,81.6754,81.7093,81.6669,81.6923,297296.0
2020-11-17 09:30:00,96.39,96.42,96.34,96.41,55703.0,81.7517,81.7771,81.7093,81.7687,55703.0
2020-11-17 09:35:00,96.41,96.43,96.4,96.42,37032.0,81.7687,81.7856,81.7602,81.7771,37032.0
2020-11-17 09:40:00,96.42,96.45,96.41,96.44,19115.0,81.7771,81.8026,81.7687,81.7941,19115.0
2020-11-17 09:45:00,96.44,96.46,96.43,96.45,39791.0,81.7941,81.8111,81.7856,81.8026,39791.0
2020-11-17 09:50:00,96.46,96.46,96.43,96.43,25708.0,81.8111,81.8111,81.7856,81.7856,25708.0
2020-11-17 09:55:00,96.43,96.45,96.42,96.43,50716.0,81.7856,81.8026,81.7771,81.7856,50716.0
2020-11-17 10:00:00,96.43,96.45,96.42,96.44,25576.0,81.7856,81.8026,81.7771,81.7941,25576.0
2020-11-17 10:05:00,96.44,96.45,96.43,96.43,41241.0,81.7941,81.8026,81.7856,81.7856,41241.0
2020-11-17 10:10:00,96.44,96.44,96.43,96.44,5133.0,81.7941,81.7941,81.7856,81.7941,5133.0
2020-11-17 10:15:00,96.44,96.45,96.43,96.43,35866.0,81.7941,81.8026,81.7856,81.7856,35866.0
2020-11-17 10:20:00,96.43,96.44,96.42,96.43,31707.0,81.7856,81.7941,81.7771,81.7856,31707.0
2020-11-17 10:25:00,96.43,96.44,96.41,96.44,21473.0,81.7856,81.7941,81.7687,81.7941,21473.0
2020-11-17 10:30:00,96.43,96.44,96.41,96.42,14108.0,81.7856,81.7941,81.7687,81.7771,14108.0
2020-11-17 10:35:00,96.42,96.42,96.41,96.42,24033.0,81.7771,81.7771,81.7687,81.7771,24033.0
2020-11-17 10:40:00,96.42,96.42,96.41,96.42,54994.0,81.7771,81.7771,81.7687,81.7771,54994.0
2020-11-17 10:45:00,96.41,96.42,96.41,96.42,10182.0,81.7687,81.7771,81.7687,81.7771,10182.0
2020-11-17 10:50:00,96.42,96.43,96.41,96.43,32800.0,81.7771,81.7856,81.7687,81.7856,32800.0
2020-11-17 10:55:00,96.42,96.43,96.42,96.43,70712.0,81.7771,81.7856,81.7771,81.7856,70712.0
2020-11-17 11:00:00,96.43,96.44,96.42,96.43,23439.0,81.7856,81.7941,81.7771,81.7856,23439.0
2020-11-17 11:05:00,96.43,96.44,96.43,96.43,19844.0,81.7856,81.7941,81.7856,81.7856,19844.0
2020-11-17 11:10:00,96.44,96.44,96.43,96.43,37409.0,81.7941,81.7941,81.7856,81.7856,37409.0
2020-11-17 11:15:00,96.44,96.44,96.43,96.43,8121.0,81.7941,81.7941,81.7856,81.7856,8121.0
2020-11-17 11:20:00,96.43,96.44,96.43,96.43,28505.0,81.7856,81.7941,81.7856,81.7856,28505.0
2020-11-17 11:25:00,96.44,96.44,96.43,96.44,15180.0,81.7941,81.7941,81.7856,81.7941,15180.0
2020-11-17 11:30:00,96.43,96.44,96.43,96.44,9794.0,81.7856,81.7941,81.7856,81.7941,9794.0
2020-11-17 11:35:00,96.44,96.44,96.43,96.44,7093.0,81.7941,81.7941,81.7856,81.7941,7093.0
2020-11-17 11:40:00,96.44,96.44,96.43,96.44,34284.0,81.7941,81.7941,81.7856,81.7941,34284.0
2020-11-17 11:45:00,96.44,96.44,96.43,96.43,63071.0,81.7941,81.7941,81.7856,81.7856,63071.0
2020-11-17 11:50:00,96.43,96.44,96.43,96.43,26368.0,81.7856,81.7941,81.7856,81.7856,26368.0
2020-11-17 11:55:00,96.44,96.44,96.42,96.42,53926.0,81.7941,81.7941,81.7771,81.7771,53926.0
2020-11-17 12:00:00,96.42,96.42,96.39,96.4,108406.0,81.7771,81.7771,81.7517,81.7602,108406.0
2020-11-17 12:05:00,96.4,96.4,96.38,96.4,28330.0,81.7602,81.7602,81.7432,81.7602,28330.0
2020-11-17 12:10:00,96.4,96.4,96.39,96.4,15434.0,81.7602,81.7602,81.7517,81.7602,15434.0
2020-11-17 12:15:00,96.4,96.4,96.39,96.39,17160.0,81.7602,81.7602,81.7517,81.7517,17160.0
2020-11-17 12:20:00,96.39,96.4,96.39,96.39,15657.0,81.7517,81.7602,81.7517,81.7517,15657.0
2020-11-17 12:25:00,96.4,96.4,96.39,96.4,6015.0,81.7602,81.7602,81.7517,81.7602,6015.0
2020-11-17 12:30:00,96.39,96.4,96.38,96.39,17432.0,81.7517,81.7602,81.7432,81.7517,17432.0
2020-11-17 12:35:00,96.39,96.39,96.38,96.39,17149.0,81.7517,81.7517,81.7432,81.7517,17149.0
2020-11-17 12:40:00,96.39,96.39,96.38,96.39,41831.0,81.7517,81.7517,81.7432,81.7517,41831.0
2020-11-17 12:45:00,96.39,96.39,96.38,96.39,31039.0,81.7517,81.7517,81.7432,81.7517,31039.0
2020-11-17 12:50:00,96.38,96.39,96.38,96.39,12477.0,81.7432,81.7517,81.7432,81.7517,12477.0
2020-11-17 12:55:00,96.39,96.39,96.38,96.39,23402.0,81.7517,81.7517,81.7432,81.7517,23402.0
2020-11-17 13:00:00,96.39,96.39,96.38,96.39,45965.0,81.7517,81.7517,81.7432,81.7517,45965.0
2020-11-17 13:05:00,96.39,96.43,96.38,96.43,29240.0,81.7517,81.7856,81.7432,81.7856,29240.0
2020-11-17 13:10:00,96.43,96.43,96.42,96.43,16140.0,81.7856,81.7856,81.7771,81.7856,16140.0
2020-11-17 13:15:00,96.43,96.43,96.42,96.43,14729.0,81.7856,81.7856,81.7771,81.7856,14729.0
2020-11-17 13:20:00,96.43,96.43,96.42,96.43,11348.0,81.7856,81.7856,81.7771,81.7856,11348.0
2020-11-17 13:25:00,96.43,96.44,96.42,96.44,35796.0,81.7856,81.7941,81.7771,81.7941,35796.0
2020-11-17 13:30:00,96.44,96.44,96.42,96.42,60991.0,81.7941,81.7941,81.7771,81.7771,60991.0
2020-11-17 13:35:00,96.42,96.42,96.41,96.42,8391.0,81.7771,81.7771,81.7687,81.7771,8391.0
2020-11-17 13:40:00,96.42,96.42,96.41,96.42,4008.0,81.7771,81.7771,81.7687,81.7771,4008.0
2020-11-17 13:45:00,96.42,96.44,96.41,96.43,41045.0,81.7771,81.7941,81.7687,81.7856,41045.0
2020-11-17 13:50:00,96.43,96.44,96.43,96.44,9665.0,81.7856,81.7941,81.7856,81.7941,9665.0
2020-11-17 13:55:00,96.43,96.44,96.43,96.44,8216.0,81.7856,81.7941,81.7856,81.7941,8216.0
2020-11-17 14:00:00,96.44,96.44,96.43,96.44,13655.0,81.7941,81.7941,81.7856,81.7941,13655.0
2020-11-17 14:05:00,96.44,96.44,96.43,96.43,19169.0,81.7941,81.7941,81.7856,81.7856,19169.0
2020-11-17 14:10:00,96.44,96.44,96.43,96.43,12243.0,81.7941,81.7941,81.7856,81.7856,12243.0
2020-11-17 14:15:00,96.43,96.44,96.43,96.44,12092.0,81.7856,81.7941,81.7856,81.7941,12092.0
2020-11-17 14:20:00,96.44,96.44,96.43,96.43,15024.0,81.7941,81.7941,81.7856,81.7856,15024.0
2020-11-17 14:25:00,96.43,96.44,96.43,96.44,22160.0,81.7856,81.7941,81.7856,81.7941,22160.0
2020-11-17 14:30:00,96.44,96.44,96.43,96.44,28228.0,81.7941,81.7941,81.7856,81.7941,28228.0
2020-11-17 14:35:00,96.44,96.44,96.43,96.44,286407.0,81.7941,81.7941,81.7856,81.7941,286407.0
2020-11-17 14:40:00,96.44,96.45,96.43,96.45,50691.0,81.7941,81.8026,81.7856,81.8026,50691.0
2020-11-17 14:45:00,96.45,96.45,96.43,96.43,10774.0,81.8026,81.8026,81.7856,81.7856,10774.0
2020-11-17 14:50:00,96.43,96.44,96.41,96.43,38803.0,81.7856,81.7941,81.7687,81.7856,38803.0
2020-11-17 14:55:00,96.43,96.45,96.42,96.44,16909.0,81.7856,81.8026,81.7771,81.7941,16909.0
2020-11-17 15:00:00,96.44,96.44,96.43,96.44,12845.0,81.7941,81.7941,81.7856,81.7941,12845.0
2020-11-17 15:05:00,96.44,96.46,96.44,96.45,61289.0,81.7941,81.8111,81.7941,81.8026,61289.0
2020-11-17 15:10:00,96.45,96.45,96.44,96.44,53772.0,81.8026,81.8026,81.7941,81.7941,53772.0
2020-11-17 15:15:00,96.45,96.45,96.44,96.45,30373.0,81.8026,81.8026,81.7941,81.8026,30373.0
2020-11-17 15:20:00,96.45,96.45,96.44,96.45,18046.0,81.8026,81.8026,81.7941,81.8026,18046.0
2020-11-17 15:25:00,96.45,96.46,96.44,96.45,23002.0,81.8026,81.8111,81.7941,81.8026,23002.0
2020-11-17 15:30:00,96.45,96.47,96.45,96.45,28533.0,81.8026,81.8195,81.8026,81.8026,28533.0
2020-11-17 15:35:00,96.45,96.49,96.45,96.49,34956.0,81.8026,81.8365,81.8026,81.8365,34956.0
2020-11-17 15:40:00,96.48,96.49,96.45,96.46,35049.0,81.828,81.8365,81.8026,81.8111,35049.0
2020-11-17 15:45:00,96.46,96.46,96.45,96.46,13071.0,81.8111,81.8111,81.8026,81.8111,13071.0
2020-11-17 15:50:00,96.45,96.47,96.44,96.44,30009.0,81.8026,81.8195,81.7941,81.7941,30009.0
2020-11-17 15:55:00,96.44,96.48,96.42,96.45,1156938.0,81.7941,81.828,81.7771,81.8026,1156938.0
2020-11-18 09:30:00,96.55,96.55,96.49,96.5,59201.0,81.8874,81.8874,81.8365,81.845,59201.0
2020-11-18 09:35:00,96.5,96.52,96.48,96.52,85078.0,81.845,81.862,81.828,81.862,85078.0
2020-11-18 09:40:00,96.52,96.53,96.51,96.52,50969.0,81.862,81.8704,81.8535,81.862,50969.0
2020-11-18 09:45:00,96.52,96.52,96.51,96.52,38726.0,81.862,81.862,81.8535,81.862,38726.0
2020-11-18 09:50:00,96.52,96.52,96.51,96.52,15792.0,81.862,81.862,81.8535,81.862,15792.0
2020-11-18 09:55:00,96.52,96.52,96.51,96.52,12736.0,81.862,81.862,81.8535,81.862,12736.0
2020-11-18 10:00:00,96.52,96.52,96.51,96.52,29758.0,81.862,81.862,81.8535,81.862,29758.0
2020-11-18 10:05:00,96.51,96.51,96.5,96.51,20048.0,81.8535,81.8535,81.845,81.8535,20048.0
2020-11-18 10:10:00,96.51,96.51,96.5,96.51,6268.0,81.8535,81.8535,81.845,81.8535,6268.0
2020-11-18 10:15:00,96.5,96.52,96.5,96.52,73570.0,81.845,81.862,81.845,81.862,73570.0
2020-11-18 10:20:00,96.51,96.53,96.51,96.52,31005.0,81.8535,81.8704,81.8535,81.862,31005.0
2020-11-18 10:25:00,96.53,96.54,96.52,96.54,25241.0,81.8704,81.8789,81.862,81.8789,25241.0
2020-11-18 10:30:00,96.53,96.55,96.52,96.53,51706.0,81.8704,81.8874,81.862,81.8704,51706.0
2020-11-18 10:35:00,96.53,96.54,96.53,96.54,10808.0,81.8704,81.8789,81.8704,81.8789,10808.0
2020-11-18 10:40:00,96.54,96.56,96.53,96.56,12566.0,81.8789,81.8959,81.8704,81.8959,12566.0
2020-11-18 10:45:00,96.56,96.56,96.55,96.56,7154.0,81.8959,81.8959,81.8874,81.8959,7154.0
2020-11-18 10:50:00,96.56,96.57,96.55,96.56,14920.0,81.8959,81.9044,81.8874,81.8959,14920.0
2020-11-18 10:55:00,96.56,96.57,96.55,96.56,15172.0,81.8959,81.9044,81.8874,81.8959,15172.0
2020-11-18 11:00:00,96.57,96.59,96.56,96.57,22351.0,81.9044,81.9213,81.8959,81.9044,22351.0
2020-11-18 11:05:00,96.57,96.57,96.56,96.56,9779.0,81.9044,81.9044,81.8959,81.8959,9779.0
2020-11-18 11:10:00,96.56,96.57,96.56,96.56,6169.0,81.8959,81.9044,81.8959,81.8959,6169.0
2020-11-18 11:15:00,96.56,96.57,96.55,96.55,16444.0,81.8959,81.9044,81.8874,81.8874,16444.0
2020-11-18 11:20:00,96.55,96.56,96.55,96.55,21652.0,81.8874,81.8959,81.8874,81.8874,21652.0
2020-11-18 11:25:00,96.55,96.56,96.55,96.55,7256.0,81.8874,81.8959,81.8874,81.8874,7256.0
2020-11-18 11:30:00,96.55,96.56,96.54,96.56,17673.0,81.8874,81.8959,81.8789,81.8959,17673.0
2020-11-18 11:35:00,96.56,96.56,96.55,96.55,9266.0,81.8959,81.8959,81.8874,81.8874,9266.0
2020-11-18 11:40:00,96.56,96.58,96.55,96.58,21863.0,81.8959,81.9128,81.8874,81.9128,21863.0
2020-11-18 11:45:00,96.58,96.58,96.57,96.58,6428.0,81.9128,81.9128,81.9044,81.9128,6428.0
2020-11-18 11:50:00,96.58,96.58,96.57,96.58,5455.0,81.9128,81.9128,81.9044,81.9128,5455.0
2020-11-18 11:55:00,96.58,96.58,96.56,96.56,13553.0,81.9128,81.9128,81.8959,81.8959,13553.0
2020-11-18 12:00:00,96.56,96.58,96.56,96.58,30131.0,81.8959,81.9128,81.8959,81.9128,30131.0
2020-11-18 12:05:00,96.58,96.58,96.56,96.57,3514.0,81.9128,81.9128,81.8959,81.9044,3514.0
2020-11-18 12:10:00,96.56,96.57,96.56,96.57,67056.0,81.8959,81.9044,81.8959,81.9044,67056.0
2020-11-18 12:15:00,96.57,96.57,96.56,96.56,13385.0,81.9044,81.9044,81.8959,81.8959,13385.0
2020-11-18 12:20:00,96.56,96.57,96.55,96.55,19476.0,81.8959,81.9044,81.8874,81.8874,19476.0
2020-11-18 12:25:00,96.55,96.56,96.55,96.56,16127.0,81.8874,81.8959,81.8874,81.8959,16127.0
2020-11-18 12:30:00,96.56,96.56,96.55,96.56,4102.0,81.8959,81.8959,81.8874,81.8959,4102.0
2020-11-18 12:35:00,96.56,96.56,96.55,96.55,9841.0,81.8959,81.8959,81.8874,81.8874,9841.0
2020-11-18 12:40:00,96.54,96.55,96.54,96.54,6555.0,81.8789,81.8874,81.8789,81.8789,6555.0
2020-11-18 12:45:00,96.54,96.55,96.54,96.55,38751.0,81.8789,81.8874,81.8789,81.8874,38751.0
2020-11-18 12:50:00,96.54,96.56,96.54,96.56,11888.0,81.8789,81.8959,81.8789,81.8959,11888.0
2020-11-18 12:55:00,96.56,96.56,96.54,96.55,15757.0,81.8959,81.8959,81.8789,81.8874,15757.0
2020-11-18 13:00:00,96.55,96.55,96.52,96.53,29471.0,81.8874,81.8874,81.862,81.8704,29471.0
2020-11-18 13:05:00,96.53,96.53,96.5,96.52,27812.0,81.8704,81.8704,81.845,81.862,27812.0
2020-11-18 13:10:00,96.52,96.53,96.48,96.49,24621.0,81.862,81.8704,81.828,81.8365,24621.0
2020-11-18 13:15:00,96.48,96.5,96.48,96.49,20304.0,81.828,81.845,81.828,81.8365,20304.0
2020-11-18 13:20:00,96.49,96.51,96.49,96.5,10842.0,81.8365,81.8535,81.8365,81.845,10842.0
2020-11-18 13:25:00,96.51,96.54,96.5,96.54,77079.0,81.8535,81.8789,81.845,81.8789,77079.0
2020-11-18 13:30:00,96.53,96.54,96.53,96.53,20587.0,81.8704,81.8789,81.8704,81.8704,20587.0
2020-11-18 13:35:00,96.54,96.54,96.53,96.54,20449.0,81.8789,81.8789,81.8704,81.8789,20449.0
2020-11-18 13:40:00,96.53,96.54,96.52,96.53,30112.0,81.8704,81.8789,81.862,81.8704,30112.0
2020-11-18 13:45:00,96.53,96.53,96.52,96.52,14566.0,81.8704,81.8704,81.862,81.862,14566.0
2020-11-18 13:50:00,96.53,96.53,96.52,96.53,11657.0,81.8704,81.8704,81.862,81.8704,11657.0
2020-11-18 13:55:00,96.52,96.53,96.5,96.51,24680.0,81.862,81.8704,81.845,81.8535,24680.0
2020-11-18 14:00:00,96.51,96.51,96.47,96.48,26097.0,81.8535,81.8535,81.8195,81.828,26097.0
2020-11-18 14:05:00,96.49,96.49,96.48,96.48,3964.0,81.8365,81.8365,81.828,81.828,3964.0
2020-11-18 14:10:00,96.48,96.49,96.48,96.49,26891.0,81.828,81.8365,81.828,81.8365,26891.0
2020-11-18 14:15:00,96.48,96.52,96.48,96.52,25336.0,81.828,81.862,81.828,81.862,25336.0
2020-11-18 14:20:00,96.52,96.52,96.48,96.49,22057.0,81.862,81.862,81.828,81.8365,22057.0
2020-11-18 14:25:00,96.48,96.49,96.48,96.48,31550.0,81.828,81.8365,81.828,81.828,31550.0
2020-11-18 14:30:00,96.48,96.49,96.48,96.48,16037.0,81.828,81.8365,81.828,81.828,16037.0
2020-11-18 14:35:00,96.48,96.49,96.48,96.49,10982.0,81.828,81.8365,81.828,81.8365,10982.0
2020-11-18 14:40:00,96.48,96.49,96.47,96.47,11196.0,81.828,81.8365,81.8195,81.8195,11196.0
2020-11-18 14:45:00,96.48,96.5,96.47,96.48,29536.0,81.828,81.845,81.8195,81.828,29536.0
2020-11-18 14:50:00,96.48,96.5,96.47,96.5,31727.0,81.828,81.845,81.8195,81.845,31727.0
2020-11-18 14:55:00,96.5,96.5,96.48,96.5,35909.0,81.845,81.845,81.828,81.845,35909.0
2020-11-18 15:00:00,96.5,96.51,96.5,96.51,15049.0,81.845,81.8535,81.845,81.8535,15049.0
2020-11-18 15:05:00,96.5,96.51,96.5,96.51,23931.0,81.845,81.8535,81.845,81.8535,23931.0
2020-11-18 15:10:00,96.5,96.51,96.5,96.5,22461.0,81.845,81.8535,81.845,81.845,22461.0
2020-11-18 15:15:00,96.5,96.51,96.5,96.5,29786.0,81.845,81.8535,81.845,81.845,29786.0
2020-11-18 15:20:00,96.5,96.52,96.5,96.52,39656.0,81.845,81.862,81.845,81.862,39656.0
2020-11-18 15:25:00,96.52,96.52,96.49,96.5,21056.0,81.862,81.862,81.8365,81.845,21056.0
2020-11-18 15:30:00,96.5,96.5,96.49,96.5,8021.0,81.845,81.845,81.8365,81.845,8021.0
2020-11-18 15:35:00,96.49,96.52,96.49,96.51,18681.0,81.8365,81.862,81.8365,81.8535,18681.0
2020-11-18 15:40:00,96.51,96.52,96.5,96.51,11847.0,81.8535,81.862,81.845,81.8535,11847.0
2020-11-18 15:45:00,96.52,96.52,96.49,96.5,28218.0,81.862,81.862,81.8365,81.845,28218.0
2020-11-18 15:50:00,96.51,96.51,96.49,96.5,15448.0,81.8535,81.8535,81.8365,81.845,15448.0
2020-11-18 15:55:00,96.5,96.52,96.5,96.51,37036.0,81.845,81.862,81.845,81.8535,37036.0
2020-11-19 09:30:00,96.62,96.62,96.53,96.59,20876.0,81.9468,81.9468,81.8704,81.9213,20876.0
2020-11-19 09:35:00,96.59,96.6,96.59,96.59,6246.0,81.9213,81.9298,81.9213,81.9213,6246.0
2020-11-19 09:40:00,96.59,96.6,96.58,96.59,22833.0,81.9213,81.9298,81.9128,81.9213,22833.0
2020-11-19 09:45:00,96.59,96.61,96.59,96.61,27970.0,81.9213,81.9383,81.9213,81.9383,27970.0
2020-11-19 09:50:00,96.6,96.61,96.59,96.6,28071.0,81.9298,81.9383,81.9213,81.9298,28071.0
2020-11-19 09:55:00,96.6,96.61,96.6,96.61,8903.0,81.9298,81.9383,81.9298,81.9383,8903.0
2020-11-19 10:00:00,96.61,96.61,96.6,96.61,17392.0,81.9383,81.9383,81.9298,81.9383,17392.0
2020-11-19 10:05:00,96.61,96.62,96.58,96.58,27775.0,81.9383,81.9468,81.9128,81.9128,27775.0
2020-11-19 10:10:00,96.58,96.6,96.56,96.57,24933.0,81.9128,81.9298,81.8959,81.9044,24933.0
2020-11-19 10:15:00,96.58,96.59,96.57,96.58,23574.0,81.9128,81.9213,81.9044,81.9128,23574.0
2020-11-19 10:20:00,96.58,96.59,96.55,96.58,1235172.0,81.9128,81.9213,81.8874,81.9128,1235172.0
2020-11-19 10:25:00,96.57,96.6,96.57,96.59,28276.0,81.9044,81.9298,81.9044,81.9213,28276.0
2020-11-19 10:30:00,96.59,96.6,96.58,96.59,36420.0,81.9213,81.9298,81.9128,81.9213,36420.0
2020-11-19 10:35:00,96.59,96.6,96.59,96.59,33275.0,81.9213,81.9298,81.9213,81.9213,33275.0
2020-11-19 10:40:00,96.59,96.62,96.59,96.62,43651.0,81.9213,81.9468,81.9213,81.9468,43651.0
2020-11-19 10:45:00,96.62,96.63,96.61,96.63,33849.0,81.9468,81.9552,81.9383,81.9552,33849.0
2020-11-19 10:50:00,96.63,96.64,96.62,96.64,28301.0,81.9552,81.9637,81.9468,81.9637,28301.0
2020-11-19 10:55:00,96.64,96.64,96.63,96.64,7225.0,81.9637,81.9637,81.9552,81.9637,7225.0
2020-11-19 11:00:00,96.64,96.64,96.63,96.64,7278.0,81.9637,81.9637,81.9552,81.9637,7278.0
2020-11-19 11:05:00,96.64,96.65,96.63,96.64,69623.0,81.9637,81.9722,81.9552,81.9637,69623.0
2020-11-19 11:10:00,96.65,96.65,96.64,96.65,4543.0,81.9722,81.9722,81.9637,81.9722,4543.0
2020-11-19 11:15:00,96.65,96.65,96.64,96.65,26925.0,81.9722,81.9722,81.9637,81.9722,26925.0
2020-11-19 11:20:00,96.65,96.66,96.64,96.66,15283.0,81.9722,81.9807,81.9637,81.9807,15283.0
2020-11-19 11:25:00,96.65,96.66,96.65,96.66,17841.0,81.9722,81.9807,81.9722,81.9807,17841.0
2020-11-19 11:30:00,96.66,96.66,96.65,96.66,5361.0,81.9807,81.9807,81.9722,81.9807,5361.0
2020-11-19 11:35:00,96.66,96.66,96.65,96.66,4672.0,81.9807,81.9807,81.9722,81.9807,4672.0
2020-11-19 11:40:00,96.66,96.66,96.65,96.66,28402.0,81.9807,81.9807,81.9722,81.9807,28402.0
2020-11-19 11:45:00,96.66,96.66,96.65,96.65,14636.0,81.9807,81.9807,81.9722,81.9722,14636.0
2020-11-19 11:50:00,96.66,96.68,96.65,96.68,32230.0,81.9807,81.9977,81.9722,81.9977,32230.0
2020-11-19 11:55:00,96.67,96.69,96.67,96.69,21782.0,81.9892,82.0061,81.9892,82.0061,21782.0
2020-11-19 12:00:00,96.69,96.7,96.68,96.7,8337.0,82.0061,82.0146,81.9977,82.0146,8337.0
2020-11-19 12:05:00,96.7,96.72,96.69,96.72,17987.0,82.0146,82.0316,82.0061,82.0316,17987.0
2020-11-19 12:10:00,96.72,96.74,96.71,96.73,17481.0,82.0316,82.0485,82.0231,82.0401,17481.0
2020-11-19 12:15:00,96.73,96.74,96.72,96.73,28470.0,82.0401,82.0485,82.0316,82.0401,28470.0
2020-11-19 12:20:00,96.73,96.73,96.71,96.72,26273.0,82.0401,82.0401,82.0231,82.0316,26273.0
2020-11-19 12:25:00,96.72,96.72,96.71,96.71,38096.0,82.0316,82.0316,82.0231,82.0231,38096.0
2020-11-19 12:30:00,96.72,96.73,96.71,96.73,33401.0,82.0316,82.0401,82.0231,82.0401,33401.0
2020-11-19 12:35:00,96.72,96.73,96.72,96.73,7788.0,82.0316,82.0401,82.0316,82.0401,7788.0
2020-11-19 12:40:00,96.73,96.73,96.72,96.72,57695.0,82.0401,82.0401,82.0316,82.0316,57695.0
2020-11-19 12:45:00,96.72,96.73,96.72,96.73,10697.0,82.0316,82.0401,82.0316,82.0401,10697.0
2020-11-19 12:50:00,96.72,96.73,96.71,96.71,19731.0,82.0316,82.0401,82.0231,82.0231,19731.0
2020-11-19 12:55:00,96.72,96.72,96.71,96.72,11952.0,82.0316,82.0316,82.0231,82.0316,11952.0
2020-11-19 13:00:00,96.72,96.73,96.71,96.73,32822.0,82.0316,82.0401,82.0231,82.0401,32822.0
2020-11-19 13:05:00,96.73,96.75,96.72,96.75,35368.0,82.0401,82.057,82.0316,82.057,35368.0
2020-11-19 13:10:00,96.75,96.75,96.74,96.75,9333.0,82.057,82.057,82.0485,82.057,9333.0
2020-11-19 13:15:00,96.75,96.75,96.72,96.73,23616.0,82.057,82.057,82.0316,82.0401,23616.0
2020-11-19 13:20:00,96.73,96.73,96.72,96.73,7404.0,82.0401,82.0401,82.0316,82.0401,7404.0
2020-11-19 13:25:00,96.72,96.73,96.72,96.72,6472.0,82.0316,82.0401,82.0316,82.0316,6472.0
2020-11-19 13:30:00,96.72,96.72,96.7,96.7,18061.0,82.0316,82.0316,82.0146,82.0146,18061.0
2020-11-19 13:35:00,96.7,96.72,96.7,96.71,14395.0,82.0146,82.0316,82.0146,82.0231,14395.0
2020-11-19 13:40:00,96.7,96.71,96.7,96.7,49428.0,82.0146,82.0231,82.0146,82.0146,49428.0
2020-11-19 13:45:00,96.7,96.73,96.7,96.73,16893.0,82.0146,82.0401,82.0146,82.0401,16893.0
2020-11-19 13:50:00,96.73,96.73,96.72,96.72,19711.0,82.0401,82.0401,82.0316,82.0316,19711.0
2020-11-19 13:55:00,96.73,96.74,96.72,96.73,11713.0,82.0401,82.0485,82.0316,82.0401,11713.0
2020-11-19 14:00:00,96.73,96.74,96.71,96.71,10722.0,82.0401,82.0485,82.0231,82.0231,10722.0
2020-11-19 14:05:00,96.71,96.73,96.71,96.72,12959.0,82.0231,82.0401,82.0231,82.0316,12959.0
2020-11-19 14:10:00,96.72,96.74,96.72,96.74,7068.0,82.0316,82.0485,82.0316,82.0485,7068.0
2020-11-19 14:15:00,96.74,96.77,96.73,96.77,39344.0,82.0485,82.074,82.0401,82.074,39344.0
2020-11-19 14:20:00,96.77,96.78,96.77,96.78,8464.0,82.074,82.0825,82.074,82.0825,8464.0
2020-11-19 14:25:00,96.78,96.79,96.77,96.79,52290.0,82.0825,82.0909,82.074,82.0909,52290.0
2020-11-19 14:30:00,96.78,96.79,96.78,96.79,2896.0,82.0825,82.0909,82.0825,82.0909,2896.0
2020-11-19 14:35:00,96.79,96.79,96.78,96.78,30948.0,82.0909,82.0909,82.0825,82.0825,30948.0
2020-11-19 14:40:00,96.79,96.79,96.77,96.78,18911.0,82.0909,82.0909,82.074,82.0825,18911.0
2020-11-19 14:45:00,96.79,96.79,96.78,96.78,16818.0,82.0909,82.0909,82.0825,82.0825,16818.0
2020-11-19 14:50:00,96.79,96.79,96.74,96.74,23432.0,82.0909,82.0909,82.0485,82.0485,23432.0
2020-11-19 14:55:00,96.75,96.75,96.73,96.73,9317.0,82.057,82.057,82.0401,82.0401,9317.0
2020-11-19 15:00:00,96.74,96.75,96.73,96.75,57148.0,82.0485,82.057,82.0401,82.057,57148.0
2020-11-19 15:05:00,96.74,96.74,96.73,96.73,119397.0,82.0485,82.0485,82.0401,82.0401,119397.0
2020-11-19 15:10:00,96.73,96.74,96.72,96.73,61424.0,82.0401,82.0485,82.0316,82.0401,61424.0
2020-11-19 15:15:00,96.74,96.74,96.72,96.72,46318.0,82.0485,82.0485,82.0316,82.0316,46318.0
2020-11-19 15:20:00,96.73,96.73,96.71,96.72,27959.0,82.0401,82.0401,82.0231,82.0316,27959.0
2020-11-19 15:25:00,96.72,96.72,96.71,96.72,35096.0,82.0316,82.0316,82.0231,82.0316,35096.0
2020-11-19 15:30:00,96.72,96.72,96.71,96.72,19524.0,82.0316,82.0316,82.0231,82.0316,19524.0
2020-11-19 15:35:00,96.72,96.72,96.71,96.72,25841.0,82.0316,82.0316,82.0231,82.0316,25841.0
2020-11-19 15:40:00,96.72,96.74,96.71,96.73,48732.0,82.0316,82.0485,82.0231,82.0401,48732.0
2020-11-19 15:45:00,96.74,96.74,96.72,96.72,40882.0,82.0485,82.0485,82.0316,82.0316,40882.0
2020-11-19 15:50:00,96.72,96.73,96.69,96.7,59847.0,82.0316,82.0401,82.0061,82.0146,59847.0
2020-11-19 15:55:00,96.7,96.71,96.67,96.7,205301.0,82.0146,82.0231,81.9892,82.0146,205301.0
2020-11-20 09:30:00,96.69,96.69,96.64,96.67,28208.0,82.0061,82.0061,81.9637,81.9892,28208.0
2020-11-20 09:35:00,96.67,96.68,96.66,96.66,6900.0,81.9892,81.9977,81.9807,81.9807,6900.0
2020-11-20 09:40:00,96.66,96.67,96.61,96.64,429733.0,81.9807,81.9892,81.9383,81.9637,429733.0
2020-11-20 09:45:00,96.64,96.66,96.64,96.65,4277.0,81.9637,81.9807,81.9637,81.9722,4277.0
2020-11-20 09:50:00,96.66,96.66,96.63,96.64,14522.0,81.9807,81.9807,81.9552,81.9637,14522.0
2020-11-20 09:55:00,96.64,96.64,96.6,96.61,20842.0,81.9637,81.9637,81.9298,81.9383,20842.0
2020-11-20 10:00:00,96.61,96.61,96.59,96.59,34854.0,81.9383,81.9383,81.9213,81.9213,34854.0
2020-11-20 10:05:00,96.6,96.6,96.57,96.57,30153.0,81.9298,81.9298,81.9044,81.9044,30153.0
2020-11-20 10:10:00,96.58,96.58,96.53,96.53,84819.0,81.9128,81.9128,81.8704,81.8704,84819.0
2020-11-20 10:15:00,96.54,96.55,96.53,96.54,83808.0,81.8789,81.8874,81.8704,81.8789,83808.0
2020-11-20 10:20:00,96.54,96.54,96.53,96.54,47376.0,81.8789,81.8789,81.8704,81.8789,47376.0
2020-11-20 10:25:00,96.54,96.54,96.53,96.54,3510.0,81.8789,81.8789,81.8704,81.8789,3510.0
2020-11-20 10:30:00,96.54,96.55,96.52,96.55,25737.0,81.8789,81.8874,81.862,81.8874,25737.0
2020-11-20 10:35:00,96.55,96.55,96.54,96.55,24688.0,81.8874,81.8874,81.8789,81.8874,24688.0
2020-11-20 10:40:00,96.55,96.56,96.54,96.56,2862.0,81.8874,81.8959,81.8789,81.8959,2862.0
2020-11-20 10:45:00,96.56,96.58,96.55,96.58,26684.0,81.8959,81.9128,81.8874,81.9128,26684.0
2020-11-20 10:50:00,96.58,96.59,96.57,96.59,17150.0,81.9128,81.9213,81.9044,81.9213,17150.0
2020-11-20 10:55:00,96.59,96.6,96.58,96.6,11880.0,81.9213,81.9298,81.9128,81.9298,11880.0
2020-11-20 11:00:00,96.59,96.6,96.59,96.59,7390.0,81.9213,81.9298,81.9213,81.9213,7390.0
2020-11-20 11:05:00,96.59,96.61,96.59,96.6,16956.0,81.9213,81.9383,81.9213,81.9298,16956.0
2020-11-20 11:10:00,96.61,96.61,96.6,96.61,12784.0,81.9383,81.9383,81.9298,81.9383,12784.0
2020-11-20 11:15:00,96.61,96.62,96.6,96.62,16724.0,81.9383,81.9468,81.9298,81.9468,16724.0
2020-11-20 11:20:00,96.62,96.63,96.61,96.63,11691.0,81.9468,81.9552,81.9383,81.9552,11691.0
2020-11-20 11:25:00,96.63,96.65,96.62,96.65,11147.0,81.9552,81.9722,81.9468,81.9722,11147.0
2020-11-20 11:30:00,96.65,96.65,96.64,96.65,10471.0,81.9722,81.9722,81.9637,81.9722,10471.0
2020-11-20 11:35:00,96.65,96.66,96.64,96.65,17031.0,81.9722,81.9807,81.9637,81.9722,17031.0
2020-11-20 11:40:00,96.66,96.66,96.63,96.65,69507.0,81.9807,81.9807,81.9552,81.9722,69507.0
2020-11-20 11:45:00,96.65,96.66,96.64,96.66,18519.0,81.9722,81.9807,81.9637,81.9807,18519.0
2020-11-20 11:50:00,96.66,96.66,96.65,96.66,21654.0,81.9807,81.9807,81.9722,81.9807,21654.0
2020-11-20 11:55:00,96.66,96.66,96.65,96.66,9059.0,81.9807,81.9807,81.9722,81.9807,9059.0
2020-11-20 12:00:00,96.66,96.67,96.65,96.67,12166.0,81.9807,81.9892,81.9722,81.9892,12166.0
2020-11-20 12:05:00,96.67,96.67,96.66,96.67,7435.0,81.9892,81.9892,81.9807,81.9892,7435.0
2020-11-20 12:10:00,96.67,96.67,96.66,96.67,3125.0,81.9892,81.9892,81.9807,81.9892,3125.0
2020-11-20 12:15:00,96.67,96.67,96.66,96.66,17233.0,81.9892,81.9892,81.9807,81.9807,17233.0
2020-11-20 12:20:00,96.66,96.67,96.66,96.67,39067.0,81.9807,81.9892,81.9807,81.9892,39067.0
2020-11-20 12:25:00,96.67,96.67,96.66,96.66,103939.0,81.9892,81.9892,81.9807,81.9807,103939.0
2020-11-20 12:30:00,96.66,96.67,96.66,96.67,42258.0,81.9807,81.9892,81.9807,81.9892,42258.0
2020-11-20 12:35:00,96.67,96.69,96.66,96.69,72448.0,81.9892,82.0061,81.9807,82.0061,72448.0
2020-11-20 12:40:00,96.69,96.69,96.68,96.69,5786.0,82.0061,82.0061,81.9977,82.0061,5786.0
2020-11-20 12:45:00,96.69,96.69,96.68,96.69,13448.0,82.0061,82.0061,81.9977,82.0061,13448.0
2020-11-20 12:50:00,96.69,96.69,96.68,96.69,9429.0,82.0061,82.0061,81.9977,82.0061,9429.0
2020-11-20 12:55:00,96.68,96.69,96.68,96.69,1414.0,81.9977,82.0061,81.9977,82.0061,1414.0
2020-11-20 13:00:00,96.69,96.69,96.68,96.69,21792.0,82.0061,82.0061,81.9977,82.0061,21792.0
2020-11-20 13:05:00,96.69,96.69,96.68,96.69,4811.0,82.0061,82.0061,81.9977,82.0061,4811.0
2020-11-20 13:10:00,96.69,96.69,96.68,96.69,13961.0,82.0061,82.0061,81.9977,82.0061,13961.0
2020-11-20 13:15:00,96.69,96.69,96.68,96.69,6974.0,82.0061,82.0061,81.9977,82.0061,6974.0
2020-11-20 13:20:00,96.69,96.69,96.68,96.69,3996.0,82.0061,82.0061,81.9977,82.0061,3996.0
2020-11-20 13:25:00,96.68,96.69,96.68,96.69,1785.0,81.9977,82.0061,81.9977,82.0061,1785.0
2020-11-20 13:30:00,96.69,96.69,96.68,96.69,5212.0,82.0061,82.0061,81.9977,82.0061,5212.0
2020-11-20 13:35:00,96.69,96.69,96.68,96.69,7963.0,82.0061,82.0061,81.9977,82.0061,7963.0
2020-11-20 13:40:00,96.68,96.69,96.68,96.69,34577.0,81.9977,82.0061,81.9977,82.0061,34577.0
2020-11-20 13:45:00,96.69,96.7,96.68,96.7,18652.0,82.0061,82.0146,81.9977,82.0146,18652.0
2020-11-20 13:50:00,96.7,96.7,96.69,96.7,6798.0,82.0146,82.0146,82.0061,82.0146,6798.0
2020-11-20 13:55:00,96.7,96.7,96.69,96.7,18401.0,82.0146,82.0146,82.0061,82.0146,18401.0
2020-11-20 14:00:00,96.7,96.7,96.69,96.7,18845.0,82.0146,82.0146,82.0061,82.0146,18845.0
2020-11-20 14:05:00,96.7,96.7,96.69,96.69,11140.0,82.0146,82.0146,82.0061,82.0061,11140.0
2020-11-20 14:10:00,96.7,96.7,96.69,96.7,32692.0,82.0146,82.0146,82.0061,82.0146,32692.0
2020-11-20 14:15:00,96.7,96.71,96.69,96.7,61400.0,82.0146,82.0231,82.0061,82.0146,61400.0
2020-11-20 14:20:00,96.7,96.71,96.7,96.7,68445.0,82.0146,82.0231,82.0146,82.0146,68445.0
2020-11-20 14:25:00,96.7,96.72,96.7,96.71,21544.0,82.0146,82.0316,82.0146,82.0231,21544.0
2020-11-20 14:30:00,96.71,96.72,96.71,96.72,3004.0,82.0231,82.0316,82.0231,82.0316,3004.0
2020-11-20 14:35:00,96.72,96.73,96.71,96.71,24579.0,82.0316,82.0401,82.0231,82.0231,24579.0
2020-11-20 14:40:00,96.72,96.72,96.71,96.72,4923.0,82.0316,82.0316,82.0231,82.0316,4923.0
2020-11-20 14:45:00,96.72,96.72,96.71,96.71,16822.0,82.0316,82.0316,82.0231,82.0231,16822.0
2020-11-20 14:50:00,96.72,96.72,96.7,96.7,44627.0,82.0316,82.0316,82.0146,82.0146,44627.0
2020-11-20 14:55:00,96.7,96.71,96.7,96.7,67962.0,82.0146,82.0231,82.0146,82.0146,67962.0
2020-11-20 15:00:00,96.7,96.71,96.67,96.69,23397.0,82.0146,82.0231,81.9892,82.0061,23397.0
2020-11-20 15:05:00,96.68,96.69,96.67,96.68,9114.0,81.9977,82.0061,81.9892,81.9977,9114.0
2020-11-20 15:10:00,96.68,96.69,96.67,96.69,37504.0,81.9977,82.0061,81.9892,82.0061,37504.0
2020-11-20 15:15:00,96.69,96.69,96.67,96.68,11553.0,82.0061,82.0061,81.9892,81.9977,11553.0
2020-11-20 15:20:00,96.67,96.68,96.67,96.68,24979.0,81.9892,81.9977,81.9892,81.9977,24979.0
2020-11-20 15:25:00,96.68,96.68,96.65,96.65,13015.0,81.9977,81.9977,81.9722,81.9722,13015.0
2020-11-20 15:30:00,96.66,96.66,96.64,96.66,41169.0,81.9807,81.9807,81.9637,81.9807,41169.0
2020-11-20 15:35:00,96.66,96.67,96.65,96.67,13975.0,81.9807,81.9892,81.9722,81.9892,13975.0
2020-11-20 15:40:00,96.67,96.67,96.66,96.67,10753.0,81.9892,81.9892,81.9807,81.9892,10753.0
2020-11-20 15:45:00,96.67,96.67,96.66,96.67,10573.0,81.9892,81.9892,81.9807,81.9892,10573.0
2020-11-20 15:50:00,96.67,96.67,96.66,96.66,47757.0,81.9892,81.9892,81.9807,81.9807,47757.0
2020-11-20 15:55:00,96.67,96.67,96.64,96.66,88762.0,81.9892,81.9892,81.9637,81.9807,88762.0
2020-11-23 09:30:00,96.67,96.68,96.64,96.68,35483.0,81.9892,81.9977,81.9637,81.9977,35483.0
2020-11-23 09:35:00,96.68,96.69,96.67,96.69,15355.0,81.9977,82.0061,81.9892,82.0061,15355.0
2020-11-23 09:40:00,96.69,96.7,96.68,96.69,24691.0,82.0061,82.0146,81.9977,82.0061,24691.0
2020-11-23 09:45:00,96.68,96.7,96.67,96.68,32133.0,81.9977,82.0146,81.9892,81.9977,32133.0
2020-11-23 09:50:00,96.68,96.68,96.66,96.66,14641.0,81.9977,81.9977,81.9807,81.9807,14641.0
2020-11-23 09:55:00,96.67,96.69,96.66,96.67,82223.0,81.9892,82.0061,81.9807,81.9892,82223.0
2020-11-23 10:00:00,96.67,96.67,96.65,96.67,13357.0,81.9892,81.9892,81.9722,81.9892,13357.0
2020-11-23 10:05:00,96.66,96.68,96.65,96.68,28309.0,81.9807,81.9977,81.9722,81.9977,28309.0
2020-11-23 10:10:00,96.68,96.68,96.66,96.67,23172.0,81.9977,81.9977,81.9807,81.9892,23172.0
2020-11-23 10:15:00,96.67,96.69,96.65,96.68,36740.0,81.9892,82.0061,81.9722,81.9977,36740.0
2020-11-23 10:20:00,96.67,96.68,96.66,96.67,15856.0,81.9892,81.9977,81.9807,81.9892,15856.0
2020-11-23 10:25:00,96.66,96.68,96.66,96.67,18515.0,81.9807,81.9977,81.9807,81.9892,18515.0
2020-11-23 10:30:00,96.67,96.68,96.65,96.66,8482.0,81.9892,81.9977,81.9722,81.9807,8482.0
2020-11-23 10:35:00,96.66,96.68,96.65,96.66,42439.0,81.9807,81.9977,81.9722,81.9807,42439.0
2020-11-23 10:40:00,96.66,96.66,96.65,96.66,32930.0,81.9807,81.9807,81.9722,81.9807,32930.0
2020-11-23 10:45:00,96.66,96.66,96.65,96.66,8476.0,81.9807,81.9807,81.9722,81.9807,8476.0
2020-11-23 10:50:00,96.66,96.66,96.64,96.65,17195.0,81.9807,81.9807,81.9637,81.9722,17195.0
2020-11-23 10:55:00,96.65,96.66,96.64,96.66,17663.0,81.9722,81.9807,81.9637,81.9807,17663.0
2020-11-23 11:00:00,96.65,96.65,96.64,96.64,31130.0,81.9722,81.9722,81.9637,81.9637,31130.0
2020-11-23 11:05:00,96.65,96.65,96.63,96.65,17527.0,81.9722,81.9722,81.9552,81.9722,17527.0
2020-11-23 11:10:00,96.65,96.65,96.63,96.65,13418.0,81.9722,81.9722,81.9552,81.9722,13418.0
2020-11-23 11:15:00,96.65,96.65,96.64,96.65,5758.0,81.9722,81.9722,81.9637,81.9722,5758.0
2020-11-23 11:20:00,96.64,96.67,96.64,96.66,33309.0,81.9637,81.9892,81.9637,81.9807,33309.0
2020-11-23 11:25:00,96.66,96.66,96.65,96.65,7810.0,81.9807,81.9807,81.9722,81.9722,7810.0
2020-11-23 11:30:00,96.65,96.65,96.64,96.65,5180.0,81.9722,81.9722,81.9637,81.9722,5180.0
2020-11-23 11:35:00,96.65,96.65,96.64,96.64,22842.0,81.9722,81.9722,81.9637,81.9637,22842.0
2020-11-23 11:40:00,96.65,96.66,96.65,96.66,5583.0,81.9722,81.9807,81.9722,81.9807,5583.0
2020-11-23 11:45:00,96.65,96.66,96.65,96.66,5641.0,81.9722,81.9807,81.9722,81.9807,5641.0
2020-11-23 11:50:00,96.66,96.67,96.65,96.67,28819.0,81.9807,81.9892,81.9722,81.9892,28819.0
2020-11-23 11:55:00,96.67,96.67,96.66,96.67,5910.0,81.9892,81.9892,81.9807,81.9892,5910.0
2020-11-23 12:00:00,96.67,96.67,96.66,96.66,2885.0,81.9892,81.9892,81.9807,81.9807,2885.0
2020-11-23 12:05:00,96.67,96.67,96.66,96.66,5628.0,81.9892,81.9892,81.9807,81.9807,5628.0
2020-11-23 12:10:00,96.66,96.67,96.66,96.66,26520.0,81.9807,81.9892,81.9807,81.9807,26520.0
2020-11-23 12:15:00,96.67,96.67,96.66,96.66,16770.0,81.9892,81.9892,81.9807,81.9807,16770.0
2020-11-23 12:20:00,96.67,96.69,96.66,96.69,19489.0,81.9892,82.0061,81.9807,82.0061,19489.0
2020-11-23 12:25:00,96.69,96.7,96.68,96.7,34713.0,82.0061,82.0146,81.9977,82.0146,34713.0
2020-11-23 12:30:00,96.69,96.7,96.69,96.7,9991.0,82.0061,82.0146,82.0061,82.0146,9991.0
2020-11-23 12:35:00,96.7,96.7,96.69,96.7,16253.0,82.0146,82.0146,82.0061,82.0146,16253.0
2020-11-23 12:40:00,96.69,96.7,96.69,96.7,3842.0,82.0061,82.0146,82.0061,82.0146,3842.0
2020-11-23 12:45:00,96.7,96.7,96.69,96.7,17776.0,82.0146,82.0146,82.0061,82.0146,17776.0
2020-11-23 12:50:00,96.69,96.7,96.69,96.7,8140.0,82.0061,82.0146,82.0061,82.0146,8140.0
2020-11-23 12:55:00,96.7,96.7,96.69,96.69,18943.0,82.0146,82.0146,82.0061,82.0061,18943.0
2020-11-23 13:00:00,96.7,96.7,96.67,96.68,48476.0,82.0146,82.0146,81.9892,81.9977,48476.0
2020-11-23 13:05:00,96.67,96.68,96.66,96.67,12442.0,81.9892,81.9977,81.9807,81.9892,12442.0
2020-11-23 13:10:00,96.67,96.67,96.66,96.67,1761.0,81.9892,81.9892,81.9807,81.9892,1761.0
2020-11-23 13:15:00,96.67,96.67,96.66,96.67,1860.0,81.9892,81.9892,81.9807,81.9892,1860.0
2020-11-23 13:20:00,96.67,96.69,96.66,96.69,21542.0,81.9892,82.0061,81.9807,82.0061,21542.0
2020-11-23 13:25:00,96.69,96.69,96.68,96.69,18170.0,82.0061,82.0061,81.9977,82.0061,18170.0
2020-11-23 13:30:00,96.69,96.69,96.68,96.69,9005.0,82.0061,82.0061,81.9977,82.0061,9005.0
2020-11-23 13:35:00,96.68,96.69,96.68,96.69,18228.0,81.9977,82.0061,81.9977,82.0061,18228.0
2020-11-23 13:40:00,96.69,96.69,96.68,96.68,9340.0,82.0061,82.0061,81.9977,81.9977,9340.0
2020-11-23 13:45:00,96.69,96.69,96.68,96.69,18897.0,82.0061,82.0061,81.9977,82.0061,18897.0
2020-11-23 13:50:00,96.68,96.69,96.67,96.67,35386.0,81.9977,82.0061,81.9892,81.9892,35386.0
2020-11-23 13:55:00,96.68,96.68,96.67,96.68,4755.0,81.9977,81.9977,81.9892,81.9977,4755.0
2020-11-23 14:00:00,96.67,96.68,96.67,96.68,24392.0,81.9892,81.9977,81.9892,81.9977,24392.0
2020-11-23 14:05:00,96.68,96.68,96.67,96.67,18432.0,81.9977,81.9977,81.9892,81.9892,18432.0
2020-11-23 14:10:00,96.68,96.68,96.67,96.68,8673.0,81.9977,81.9977,81.9892,81.9977,8673.0
2020-11-23 14:15:00,96.68,96.68,96.67,96.68,19374.0,81.9977,81.9977,81.9892,81.9977,19374.0
2020-11-23 14:20:00,96.67,96.68,96.67,96.68,6729.0,81.9892,81.9977,81.9892,81.9977,6729.0
2020-11-23 14:25:00,96.68,96.68,96.67,96.68,32158.0,81.9977,81.9977,81.9892,81.9977,32158.0
2020-11-23 14:30:00,96.67,96.68,96.65,96.67,22968.0,81.9892,81.9977,81.9722,81.9892,22968.0
2020-11-23 14:35:00,96.67,96.67,96.66,96.67,19059.0,81.9892,81.9892,81.9807,81.9892,19059.0
2020-11-23 14:40:00,96.67,96.67,96.65,96.66,24553.0,81.9892,81.9892,81.9722,81.9807,24553.0
2020-11-23 14:45:00,96.66,96.66,96.65,96.66,8450.0,81.9807,81.9807,81.9722,81.9807,8450.0
2020-11-23 14:50:00,96.66,96.66,96.65,96.66,8246.0,81.9807,81.9807,81.9722,81.9807,8246.0
2020-11-23 14:55:00,96.66,96.66,96.65,96.66,15340.0,81.9807,81.9807,81.9722,81.9807,15340.0
2020-11-23 15:00:00,96.65,96.69,96.65,96.67,37433.0,81.9722,82.0061,81.9722,81.9892,37433.0
2020-11-23 15:05:00,96.68,96.68,96.65,96.68,19099.0,81.9977,81.9977,81.9722,81.9977,19099.0
2020-11-23 15:10:00,96.68,96.68,96.67,96.67,9788.0,81.9977,81.9977,81.9892,81.9892,9788.0
2020-11-23 15:15:00,96.67,96.68,96.66,96.66,9993.0,81.9892,81.9977,81.9807,81.9807,9993.0
2020-11-23 15:20:00,96.67,96.67,96.66,96.67,9781.0,81.9892,81.9892,81.9807,81.9892,9781.0
2020-11-23 15:25:00,96.66,96.68,96.65,96.68,39293.0,81.9807,81.9977,81.9722,81.9977,39293.0
2020-11-23 15:30:00,96.68,96.68,96.65,96.66,31641.0,81.9977,81.9977,81.9722,81.9807,31641.0
2020-11-23 15:35:00,96.66,96.66,96.65,96.66,18717.0,81.9807,81.9807,81.9722,81.9807,18717.0
2020-11-23 15:40:00,96.66,96.66,96.65,96.66,19453.0,81.9807,81.9807,81.9722,81.9807,19453.0
2020-11-23 15:45:00,96.66,96.66,96.65,96.66,31136.0,81.9807,81.9807,81.9722,81.9807,31136.0
2020-11-23 15:50:00,96.66,96.68,96.65,96.65,21903.0,81.9807,81.9977,81.9722,81.9722,21903.0
2020-11-23 15:55:00,96.65,96.69,96.65,96.68,112839.0,81.9722,82.0061,81.9722,81.9977,112839.0
2020-11-24 09:30:00,96.74,96.75,96.68,96.69,33676.0,82.0485,82.057,81.9977,82.0061,33676.0
2020-11-24 09:35:00,96.7,96.72,96.69,96.7,27799.0,82.0146,82.0316,82.0061,82.0146,27799.0
2020-11-24 09:40:00,96.71,96.71,96.69,96.7,40406.0,82.0231,82.0231,82.0061,82.0146,40406.0
2020-11-24 09:45:00,96.7,96.72,96.7,96.71,13740.0,82.0146,82.0316,82.0146,82.0231,13740.0
2020-11-24 09:50:00,96.71,96.73,96.7,96.72,28771.0,82.0231,82.0401,82.0146,82.0316,28771.0
2020-11-24 09:55:00,96.72,96.74,96.71,96.74,32243.0,82.0316,82.0485,82.0231,82.0485,32243.0
2020-11-24 10:00:00,96.74,96.76,96.74,96.75,49131.0,82.0485,82.0655,82.0485,82.057,49131.0
2020-11-24 10:05:00,96.75,96.76,96.74,96.75,39554.0,82.057,82.0655,82.0485,82.057,39554.0
2020-11-24 10:10:00,96.75,96.75,96.73,96.73,24233.0,82.057,82.057,82.0401,82.0401,24233.0
2020-11-24 10:15:00,96.73,96.76,96.73,96.76,24887.0,82.0401,82.0655,82.0401,82.0655,24887.0
2020-11-24 10:20:00,96.76,96.77,96.75,96.76,9414.0,82.0655,82.074,82.057,82.0655,9414.0
2020-11-24 10:25:00,96.76,96.76,96.73,96.76,31481.0,82.0655,82.0655,82.0401,82.0655,31481.0
2020-11-24 10:30:00,96.75,96.75,96.74,96.74,9389.0,82.057,82.057,82.0485,82.0485,9389.0
2020-11-24 10:35:00,96.74,96.74,96.72,96.74,42504.0,82.0485,82.0485,82.0316,82.0485,42504.0
2020-11-24 10:40:00,96.74,96.75,96.73,96.75,8773.0,82.0485,82.057,82.0401,82.057,8773.0
2020-11-24 10:45:00,96.75,96.77,96.74,96.75,29608.0,82.057,82.074,82.0485,82.057,29608.0
2020-11-24 10:50:00,96.75,96.76,96.74,96.76,64456.0,82.057,82.0655,82.0485,82.0655,64456.0
2020-11-24 10:55:00,96.76,96.76,96.74,96.76,42957.0,82.0655,82.0655,82.0485,82.0655,42957.0
2020-11-24 11:00:00,96.76,96.76,96.75,96.76,20276.0,82.0655,82.0655,82.057,82.0655,20276.0
2020-11-24 11:05:00,96.76,96.76,96.75,96.76,21880.0,82.0655,82.0655,82.057,82.0655,21880.0
2020-11-24 11:10:00,96.76,96.76,96.73,96.76,16029.0,82.0655,82.0655,82.0401,82.0655,16029.0
2020-11-24 11:15:00,96.76,96.76,96.75,96.76,17257.0,82.0655,82.0655,82.057,82.0655,17257.0
2020-11-24 11:20:00,96.75,96.76,96.74,96.76,45814.0,82.057,82.0655,82.0485,82.0655,45814.0
2020-11-24 11:25:00,96.75,96.76,96.72,96.72,3073.0,82.057,82.0655,82.0316,82.0316,3073.0
2020-11-24 11:30:00,96.73,96.74,96.72,96.73,43303.0,82.0401,82.0485,82.0316,82.0401,43303.0
2020-11-24 11:35:00,96.74,96.74,96.71,96.72,43814.0,82.0485,82.0485,82.0231,82.0316,43814.0
2020-11-24 11:40:00,96.72,96.72,96.71,96.72,38060.0,82.0316,82.0316,82.0231,82.0316,38060.0
2020-11-24 11:45:00,96.72,96.73,96.71,96.73,34059.0,82.0316,82.0401,82.0231,82.0401,34059.0
2020-11-24 11:50:00,96.73,96.74,96.72,96.73,12124.0,82.0401,82.0485,82.0316,82.0401,12124.0
2020-11-24 11:55:00,96.72,96.72,96.69,96.71,16106.0,82.0316,82.0316,82.0061,82.0231,16106.0
2020-11-24 12:00:00,96.71,96.72,96.7,96.72,9671.0,82.0231,82.0316,82.0146,82.0316,9671.0
2020-11-24 12:05:00,96.71,96.71,96.68,96.69,37691.0,82.0231,82.0231,81.9977,82.0061,37691.0
2020-11-24 12:10:00,96.69,96.69,96.68,96.68,7193.0,82.0061,82.0061,81.9977,81.9977,7193.0
2020-11-24 12:15:00,96.69,96.69,96.68,96.68,5587.0,82.0061,82.0061,81.9977,81.9977,5587.0
2020-11-24 12:20:00,96.69,96.69,96.68,96.69,5395.0,82.0061,82.0061,81.9977,82.0061,5395.0
2020-11-24 12:25:00,96.69,96.69,96.68,96.69,3960.0,82.0061,82.0061,81.9977,82.0061,3960.0
2020-11-24 12:30:00,96.69,96.7,96.68,96.69,47530.0,82.0061,82.0146,81.9977,82.0061,47530.0
2020-11-24 12:35:00,96.69,96.7,96.68,96.69,26055.0,82.0061,82.0146,81.9977,82.0061,26055.0
2020-11-24 12:40:00,96.69,96.7,96.68,96.7,31946.0,82.0061,82.0146,81.9977,82.0146,31946.0
2020-11-24 12:45:00,96.69,96.69,96.68,96.69,5043.0,82.0061,82.0061,81.9977,82.0061,5043.0
2020-11-24 12:50:00,96.69,96.69,96.68,96.69,58577.0,82.0061,82.0061,81.9977,82.0061,58577.0
2020-11-24 12:55:00,96.69,96.69,96.66,96.67,11408.0,82.0061,82.0061,81.9807,81.9892,11408.0
2020-11-24 13:00:00,96.67,96.69,96.65,96.69,16193.0,81.9892,82.0061,81.9722,82.0061,16193.0
2020-11-24 13:05:00,96.69,96.71,96.69,96.71,9019.0,82.0061,82.0231,82.0061,82.0231,9019.0
2020-11-24 13:10:00,96.7,96.72,96.69,96.69,26696.0,82.0146,82.0316,82.0061,82.0061,26696.0
2020-11-24 13:15:00,96.69,96.72,96.69,96.72,35710.0,82.0061,82.0316,82.0061,82.0316,35710.0
2020-11-24 13:20:00,96.72,96.74,96.71,96.73,24455.0,82.0316,82.0485,82.0231,82.0401,24455.0
2020-11-24 13:25:00,96.74,96.74,96.72,96.73,24885.0,82.0485,82.0485,82.0316,82.0401,24885.0
2020-11-24 13:30:00,96.73,96.74,96.71,96.74,59014.0,82.0401,82.0485,82.0231,82.0485,59014.0
2020-11-24 13:35:00,96.74,96.74,96.73,96.73,11098.0,82.0485,82.0485,82.0401,82.0401,11098.0
2020-11-24 13:40:00,96.72,96.73,96.71,96.71,15335.0,82.0316,82.0401,82.0231,82.0231,15335.0
2020-11-24 13:45:00,96.72,96.72,96.71,96.72,2565.0,82.0316,82.0316,82.0231,82.0316,2565.0
2020-11-24 13:50:00,96.72,96.72,96.71,96.72,11496.0,82.0316,82.0316,82.0231,82.0316,11496.0
2020-11-24 13:55:00,96.71,96.71,96.68,96.7,30099.0,82.0231,82.0231,81.9977,82.0146,30099.0
2020-11-24 14:00:00,96.7,96.71,96.69,96.7,26521.0,82.0146,82.0231,82.0061,82.0146,26521.0
2020-11-24 14:05:00,96.7,96.71,96.68,96.69,42212.0,82.0146,82.0231,81.9977,82.0061,42212.0
2020-11-24 14:10:00,96.68,96.71,96.68,96.7,30101.0,81.9977,82.0231,81.9977,82.0146,30101.0
2020-11-24 14:15:00,96.7,96.71,96.69,96.69,13092.0,82.0146,82.0231,82.0061,82.0061,13092.0
2020-11-24 14:20:00,96.7,96.7,96.69,96.69,5407.0,82.0146,82.0146,82.0061,82.0061,5407.0
2020-11-24 14:25:00,96.69,96.7,96.67,96.68,6192.0,82.0061,82.0146,81.9892,81.9977,6192.0
2020-11-24 14:30:00,96.68,96.68,96.67,96.68,10094.0,81.9977,81.9977,81.9892,81.9977,10094.0
2020-11-24 14:35:00,96.68,96.7,96.67,96.7,21994.0,81.9977,82.0146,81.9892,82.0146,21994.0
2020-11-24 14:40:00,96.7,96.7,96.69,96.69,58759.0,82.0146,82.0146,82.0061,82.0061,58759.0
2020-11-24 14:45:00,96.69,96.7,96.66,96.67,55853.0,82.0061,82.0146,81.9807,81.9892,55853.0
2020-11-24 14:50:00,96.67,96.68,96.66,96.68,34554.0,81.9892,81.9977,81.9807,81.9977,34554.0
2020-11-24 14:55:00,96.68,96.68,96.67,96.67,44896.0,81.9977,81.9977,81.9892,81.9892,44896.0
2020-11-24 15:00:00,96.68,96.68,96.67,96.67,71250.0,81.9977,81.9977,81.9892,81.9892,71250.0
2020-11-24 15:05:00,96.68,96.69,96.66,96.66,41060.0,81.9977,82.0061,81.9807,81.9807,41060.0
2020-11-24 15:10:00,96.67,96.69,96.66,96.68,42364.0,81.9892,82.0061,81.9807,81.9977,42364.0
2020-11-24 15:15:00,96.67,96.68,96.66,96.66,12807.0,81.9892,81.9977,81.9807,81.9807,12807.0
2020-11-24 15:20:00,96.66,96.67,96.65,96.66,21392.0,81.9807,81.9892,81.9722,81.9807,21392.0
2020-11-24 15:25:00,96.66,96.69,96.65,96.69,24846.0,81.9807,82.0061,81.9722,82.0061,24846.0
2020-11-24 15:30:00,96.69,96.69,96.67,96.68,39302.0,82.0061,82.0061,81.9892,81.9977,39302.0
2020-11-24 15:35:00,96.68,96.69,96.65,96.69,83312.0,81.9977,82.0061,81.9722,82.0061,83312.0
2020-11-24 15:40:00,96.68,96.69,96.66,96.68,53951.0,81.9977,82.0061,81.9807,81.9977,53951.0
2020-11-24 15:45:00,96.68,96.68,96.67,96.68,17332.0,81.9977,81.9977,81.9892,81.9977,17332.0
2020-11-24 15:50:00,96.68,96.69,96.66,96.69,78544.0,81.9977,82.0061,81.9807,82.0061,78544.0
2020-11-24 15:55:00,96.68,96.71,96.67,96.68,182388.0,81.9977,82.0231,81.9892,81.9977,182388.0
2020-11-25 09:30:00,96.69,96.8,96.64,96.75,29608.0,82.0061,82.0994,81.9637,82.057,29608.0
2020-11-25 09:35:00,96.76,96.77,96.74,96.75,22087.0,82.0655,82.074,82.0485,82.057,22087.0
2020-11-25 09:40:00,96.75,96.76,96.75,96.76,20584.0,82.057,82.0655,82.057,82.0655,20584.0
2020-11-25 09:45:00,96.76,96.77,96.75,96.77,11349.0,82.0655,82.074,82.057,82.074,11349.0
2020-11-25 09:50:00,96.77,96.79,96.77,96.78,6667.0,82.074,82.0909,82.074,82.0825,6667.0
2020-11-25 09:55:00,96.78,96.79,96.77,96.78,21667.0,82.0825,82.0909,82.074,82.0825,21667.0
2020-11-25 10:00:00,96.78,96.79,96.77,96.78,15396.0,82.0825,82.0909,82.074,82.0825,15396.0
2020-11-25 10:05:00,96.78,96.8,96.77,96.8,30037.0,82.0825,82.0994,82.074,82.0994,30037.0
2020-11-25 10:10:00,96.8,96.8,96.79,96.8,23142.0,82.0994,82.0994,82.0909,82.0994,23142.0
2020-11-25 10:15:00,96.8,96.8,96.76,96.78,67557.0,82.0994,82.0994,82.0655,82.0825,67557.0
2020-11-25 10:20:00,96.77,96.81,96.76,96.8,54342.0,82.074,82.1079,82.0655,82.0994,54342.0
2020-11-25 10:25:00,96.8,96.81,96.79,96.79,13233.0,82.0994,82.1079,82.0909,82.0909,13233.0
2020-11-25 10:30:00,96.8,96.81,96.79,96.8,26313.0,82.0994,82.1079,82.0909,82.0994,26313.0
2020-11-25 10:35:00,96.8,96.8,96.77,96.77,22281.0,82.0994,82.0994,82.074,82.074,22281.0
2020-11-25 10:40:00,96.78,96.78,96.77,96.78,2818.0,82.0825,82.0825,82.074,82.0825,2818.0
2020-11-25 10:45:00,96.78,96.79,96.77,96.79,16174.0,82.0825,82.0909,82.074,82.0909,16174.0
2020-11-25 10:50:00,96.79,96.81,96.77,96.78,58548.0,82.0909,82.1079,82.074,82.0825,58548.0
2020-11-25 10:55:00,96.79,96.8,96.78,96.79,16999.0,82.0909,82.0994,82.0825,82.0909,16999.0
2020-11-25 11:00:00,96.79,96.79,96.78,96.78,16955.0,82.0909,82.0909,82.0825,82.0825,16955.0
2020-11-25 11:05:00,96.79,96.79,96.78,96.79,21414.0,82.0909,82.0909,82.0825,82.0909,21414.0
2020-11-25 11:10:00,96.79,96.79,96.77,96.78,16476.0,82.0909,82.0909,82.074,82.0825,16476.0
2020-11-25 11:15:00,96.77,96.78,96.76,96.78,14742.0,82.074,82.0825,82.0655,82.0825,14742.0
2020-11-25 11:20:00,96.78,96.79,96.77,96.79,39020.0,82.0825,82.0909,82.074,82.0909,39020.0
2020-11-25 11:25:00,96.79,96.8,96.78,96.8,25420.0,82.0909,82.0994,82.0825,82.0994,25420.0
2020-11-25 11:30:00,96.8,96.8,96.78,96.79,53383.0,82.0994,82.0994,82.0825,82.0909,53383.0
2020-11-25 11:35:00,96.79,96.8,96.79,96.8,35464.0,82.0909,82.0994,82.0909,82.0994,35464.0
2020-11-25 11:40:00,96.8,96.8,96.79,96.79,17244.0,82.0994,82.0994,82.0909,82.0909,17244.0
2020-11-25 11:45:00,96.8,96.8,96.79,96.8,29031.0,82.0994,82.0994,82.0909,82.0994,29031.0
2020-11-25 11:50:00,96.8,96.81,96.79,96.79,25152.0,82.0994,82.1079,82.0909,82.0909,25152.0
2020-11-25 11:55:00,96.8,96.8,96.78,96.79,7848.0,82.0994,82.0994,82.0825,82.0909,7848.0
2020-11-25 12:00:00,96.79,96.81,96.79,96.8,23530.0,82.0909,82.1079,82.0909,82.0994,23530.0
2020-11-25 12:05:00,96.8,96.8,96.78,96.8,11562.0,82.0994,82.0994,82.0825,82.0994,11562.0
2020-11-25 12:10:00,96.8,96.8,96.79,96.8,13068.0,82.0994,82.0994,82.0909,82.0994,13068.0
2020-11-25 12:15:00,96.8,96.8,96.79,96.8,18855.0,82.0994,82.0994,82.0909,82.0994,18855.0
2020-11-25 12:20:00,96.8,96.81,96.79,96.8,43831.0,82.0994,82.1079,82.0909,82.0994,43831.0
2020-11-25 12:25:00,96.8,96.81,96.79,96.8,20737.0,82.0994,82.1079,82.0909,82.0994,20737.0
2020-11-25 12:30:00,96.8,96.8,96.79,96.8,12570.0,82.0994,82.0994,82.0909,82.0994,12570.0
2020-11-25 12:35:00,96.8,96.8,96.79,96.8,13245.0,82.0994,82.0994,82.0909,82.0994,13245.0
2020-11-25 12:40:00,96.8,96.81,96.79,96.81,13444.0,82.0994,82.1079,82.0909,82.1079,13444.0
2020-11-25 12:45:00,96.81,96.81,96.8,96.81,13968.0,82.1079,82.1079,82.0994,82.1079,13968.0
2020-11-25 12:50:00,96.81,96.82,96.8,96.81,20447.0,82.1079,82.1164,82.0994,82.1079,20447.0
2020-11-25 12:55:00,96.81,96.82,96.81,96.81,12447.0,82.1079,82.1164,82.1079,82.1079,12447.0
2020-11-25 13:00:00,96.81,96.82,96.81,96.81,16403.0,82.1079,82.1164,82.1079,82.1079,16403.0
2020-11-25 13:05:00,96.81,96.81,96.8,96.8,11583.0,82.1079,82.1079,82.0994,82.0994,11583.0
2020-11-25 13:10:00,96.81,96.81,96.78,96.79,16528.0,82.1079,82.1079,82.0825,82.0909,16528.0
2020-11-25 13:15:00,96.79,96.8,96.78,96.8,6988.0,82.0909,82.0994,82.0825,82.0994,6988.0
2020-11-25 13:20:00,96.8,96.81,96.8,96.81,15470.0,82.0994,82.1079,82.0994,82.1079,15470.0
2020-11-25 13:25:00,96.81,96.81,96.78,96.78,16610.0,82.1079,82.1079,82.0825,82.0825,16610.0
2020-11-25 13:30:00,96.79,96.79,96.78,96.79,17931.0,82.0909,82.0909,82.0825,82.0909,17931.0
2020-11-25 13:35:00,96.78,96.79,96.78,96.79,12511.0,82.0825,82.0909,82.0825,82.0909,12511.0
2020-11-25 13:40:00,96.79,96.8,96.78,96.8,19374.0,82.0909,82.0994,82.0825,82.0994,19374.0
2020-11-25 13:45:00,96.8,96.81,96.79,96.81,14426.0,82.0994,82.1079,82.0909,82.1079,14426.0
2020-11-25 13:50:00,96.81,96.82,96.8,96.81,14244.0,82.1079,82.1164,82.0994,82.1079,14244.0
2020-11-25 13:55:00,96.81,96.82,96.79,96.81,11931.0,82.1079,82.1164,82.0909,82.1079,11931.0
2020-11-25 14:00:00,96.81,96.85,96.8,96.83,22771.0,82.1079,82.1418,82.0994,82.1249,22771.0
2020-11-25 14:05:00,96.84,96.84,96.81,96.82,17268.0,82.1334,82.1334,82.1079,82.1164,17268.0
2020-11-25 14:10:00,96.83,96.84,96.82,96.84,10935.0,82.1249,82.1334,82.1164,82.1334,10935.0
2020-11-25 14:15:00,96.84,96.84,96.82,96.83,14254.0,82.1334,82.1334,82.1164,82.1249,14254.0
2020-11-25 14:20:00,96.83,96.84,96.82,96.83,13432.0,82.1249,82.1334,82.1164,82.1249,13432.0
2020-11-25 14:25:00,96.83,96.83,96.8,96.8,31645.0,82.1249,82.1249,82.0994,82.0994,31645.0
2020-11-25 14:30:00,96.8,96.82,96.8,96.82,24089.0,82.0994,82.1164,82.0994,82.1164,24089.0
2020-11-25 14:35:00,96.81,96.83,96.81,96.83,15007.0,82.1079,82.1249,82.1079,82.1249,15007.0
2020-11-25 14:40:00,96.82,96.82,96.79,96.8,23608.0,82.1164,82.1164,82.0909,82.0994,23608.0
2020-11-25 14:45:00,96.8,96.8,96.79,96.8,20075.0,82.0994,82.0994,82.0909,82.0994,20075.0
2020-11-25 14:50:00,96.8,96.82,96.79,96.81,31119.0,82.0994,82.1164,82.0909,82.1079,31119.0
2020-11-25 14:55:00,96.81,96.81,96.8,96.81,11384.0,82.1079,82.1079,82.0994,82.1079,11384.0
2020-11-25 15:00:00,96.81,96.82,96.8,96.81,12437.0,82.1079,82.1164,82.0994,82.1079,12437.0
2020-11-25 15:05:00,96.81,96.82,96.8,96.81,21339.0,82.1079,82.1164,82.0994,82.1079,21339.0
2020-11-25 15:10:00,96.81,96.83,96.81,96.81,25070.0,82.1079,82.1249,82.1079,82.1079,25070.0
2020-11-25 15:15:00,96.81,96.82,96.81,96.82,12976.0,82.1079,82.1164,82.1079,82.1164,12976.0
2020-11-25 15:20:00,96.81,96.83,96.81,96.83,28554.0,82.1079,82.1249,82.1079,82.1249,28554.0
2020-11-25 15:25:00,96.83,96.83,96.81,96.81,20733.0,82.1249,82.1249,82.1079,82.1079,20733.0
2020-11-25 15:30:00,96.81,96.82,96.8,96.81,24167.0,82.1079,82.1164,82.0994,82.1079,24167.0
2020-11-25 15:35:00,96.82,96.83,96.81,96.83,45010.0,82.1164,82.1249,82.1079,82.1249,45010.0
2020-11-25 15:40:00,96.83,96.84,96.82,96.84,40928.0,82.1249,82.1334,82.1164,82.1334,40928.0
2020-11-25 15:45:00,96.84,96.84,96.82,96.84,26655.0,82.1334,82.1334,82.1164,82.1334,26655.0
2020-11-25 15:50:00,96.84,96.85,96.83,96.84,40665.0,82.1334,82.1418,82.1249,82.1334,40665.0
2020-11-25 15:55:00,96.84,96.85,96.82,96.83,84378.0,82.1334,82.1418,82.1164,82.1249,84378.0
2020-11-27 09:30:00,96.94,96.98,96.89,96.94,29074.0,82.2182,82.2521,82.1758,82.2182,29074.0
2020-11-27 09:35:00,96.94,96.98,96.94,96.98,11139.0,82.2182,82.2521,82.2182,82.2521,11139.0
2020-11-27 09:40:00,96.98,96.98,96.96,96.98,9447.0,82.2521,82.2521,82.2351,82.2521,9447.0
2020-11-27 09:45:00,96.98,96.99,96.96,96.97,19425.0,82.2521,82.2606,82.2351,82.2436,19425.0
2020-11-27 09:50:00,96.97,96.97,96.96,96.96,5546.0,82.2436,82.2436,82.2351,82.2351,5546.0
2020-11-27 09:55:00,96.97,96.97,96.96,96.97,7760.0,82.2436,82.2436,82.2351,82.2436,7760.0
2020-11-27 10:00:00,96.97,96.97,96.96,96.97,17943.0,82.2436,82.2436,82.2351,82.2436,17943.0
2020-11-27 10:05:00,96.97,96.98,96.96,96.97,35280.0,82.2436,82.2521,82.2351,82.2436,35280.0
2020-11-27 10:10:00,96.97,96.97,96.96,96.97,13438.0,82.2436,82.2436,82.2351,82.2436,13438.0
2020-11-27 10:15:00,96.97,96.97,96.95,96.97,19463.0,82.2436,82.2436,82.2266,82.2436,19463.0
2020-11-27 10:20:00,96.97,96.98,96.96,96.98,35516.0,82.2436,82.2521,82.2351,82.2521,35516.0
2020-11-27 10:25:00,96.98,96.98,96.96,96.97,38649.0,82.2521,82.2521,82.2351,82.2436,38649.0
2020-11-27 10:30:00,96.97,96.98,96.96,96.96,31726.0,82.2436,82.2521,82.2351,82.2351,31726.0
2020-11-27 10:35:00,96.96,96.97,96.95,96.95,9690.0,82.2351,82.2436,82.2266,82.2266,9690.0
2020-11-27 10:40:00,96.96,96.97,96.94,96.94,11219.0,82.2351,82.2436,82.2182,82.2182,11219.0
2020-11-27 10:45:00,96.94,96.95,96.92,96.95,5566.0,82.2182,82.2266,82.2012,82.2266,5566.0
2020-11-27 10:50:00,96.95,96.95,96.92,96.93,13424.0,82.2266,82.2266,82.2012,82.2097,13424.0
2020-11-27 10:55:00,96.93,96.94,96.92,96.94,10269.0,82.2097,82.2182,82.2012,82.2182,10269.0
2020-11-27 11:00:00,96.94,96.94,96.93,96.94,58882.0,82.2182,82.2182,82.2097,82.2182,58882.0
2020-11-27 11:05:00,96.95,96.95,96.92,96.92,15637.0,82.2266,82.2266,82.2012,82.2012,15637.0
2020-11-27 11:10:00,96.93,96.94,96.92,96.93,37050.0,82.2097,82.2182,82.2012,82.2097,37050.0
2020-11-27 11:15:00,96.94,96.95,96.92,96.95,12375.0,82.2182,82.2266,82.2012,82.2266,12375.0
2020-11-27 11:20:00,96.95,96.95,96.92,96.94,16300.0,82.2266,82.2266,82.2012,82.2182,16300.0
2020-11-27 11:25:00,96.94,96.95,96.93,96.95,22234.0,82.2182,82.2266,82.2097,82.2266,22234.0
2020-11-27 11:30:00,96.95,96.96,96.94,96.94,14720.0,82.2266,82.2351,82.2182,82.2182,14720.0
2020-11-27 11:35:00,96.94,96.95,96.93,96.95,7848.0,82.2182,82.2266,82.2097,82.2266,7848.0
2020-11-27 11:40:00,96.95,96.95,96.93,96.94,10035.0,82.2266,82.2266,82.2097,82.2182,10035.0
2020-11-27 11:45:00,96.95,96.95,96.93,96.95,13433.0,82.2266,82.2266,82.2097,82.2266,13433.0
2020-11-27 11:50:00,96.95,96.95,96.92,96.94,5962.0,82.2266,82.2266,82.2012,82.2182,5962.0
2020-11-27 11:55:00,96.94,96.96,96.94,96.95,7948.0,82.2182,82.2351,82.2182,82.2266,7948.0
2020-11-27 12:00:00,96.95,96.96,96.93,96.95,7799.0,82.2266,82.2351,82.2097,82.2266,7799.0
2020-11-27 12:05:00,96.95,96.96,96.94,96.95,6841.0,82.2266,82.2351,82.2182,82.2266,6841.0
2020-11-27 12:10:00,96.96,96.96,96.95,96.95,4538.0,82.2351,82.2351,82.2266,82.2266,4538.0
2020-11-27 12:15:00,96.95,96.96,96.95,96.96,1399.0,82.2266,82.2351,82.2266,82.2351,1399.0
2020-11-27 12:20:00,96.96,96.96,96.94,96.95,25614.0,82.2351,82.2351,82.2182,82.2266,25614.0
2020-11-27 12:25:00,96.96,96.96,96.95,96.95,4755.0,82.2351,82.2351,82.2266,82.2266,4755.0
2020-11-27 12:30:00,96.96,96.97,96.95,96.96,13192.0,82.2351,82.2436,82.2266,82.2351,13192.0
2020-11-27 12:35:00,96.96,96.97,96.95,96.95,12791.0,82.2351,82.2436,82.2266,82.2266,12791.0
2020-11-27 12:40:00,96.96,96.98,96.95,96.97,13151.0,82.2351,82.2521,82.2266,82.2436,13151.0
2020-11-27 12:45:00,96.97,96.98,96.95,96.96,33188.0,82.2436,82.2521,82.2266,82.2351,33188.0
2020-11-27 12:50:00,96.97,96.98,96.95,96.96,11439.0,82.2436,82.2521,82.2266,82.2351,11439.0
2020-11-27 12:55:00,96.95,97.0,96.95,96.98,28627.0,82.2266,82.2691,82.2266,82.2521,28627.0
2020-11-30 09:30:00,97.03,97.1,97.01,97.02,31287.0,82.2945,82.3539,82.2775,82.286,31287.0
2020-11-30 09:35:00,97.01,97.03,97.0,97.03,22428.0,82.2775,82.2945,82.2691,82.2945,22428.0
2020-11-30 09:40:00,97.03,97.04,97.02,97.02,20669.0,82.2945,82.303,82.286,82.286,20669.0
2020-11-30 09:45:00,97.03,97.04,97.02,97.03,28702.0,82.2945,82.303,82.286,82.2945,28702.0
2020-11-30 09:50:00,97.03,97.03,97.0,97.02,28591.0,82.2945,82.2945,82.2691,82.286,28591.0
2020-11-30 09:55:00,97.01,97.04,97.01,97.03,32671.0,82.2775,82.303,82.2775,82.2945,32671.0
2020-11-30 10:00:00,97.03,97.06,97.03,97.03,32401.0,82.2945,82.3199,82.2945,82.2945,32401.0
2020-11-30 10:05:00,97.04,97.05,97.01,97.02,38761.0,82.303,82.3115,82.2775,82.286,38761.0
2020-11-30 10:10:00,97.02,97.05,97.02,97.05,13026.0,82.286,82.3115,82.286,82.3115,13026.0
2020-11-30 10:15:00,97.04,97.05,97.02,97.04,24708.0,82.303,82.3115,82.286,82.303,24708.0
2020-11-30 10:20:00,97.03,97.06,97.03,97.04,43407.0,82.2945,82.3199,82.2945,82.303,43407.0
2020-11-30 10:25:00,97.04,97.07,97.03,97.05,31522.0,82.303,82.3284,82.2945,82.3115,31522.0
2020-11-30 10:30:00,97.04,97.06,97.02,97.04,109088.0,82.303,82.3199,82.286,82.303,109088.0
2020-11-30 10:35:00,97.04,97.07,97.02,97.04,268459.0,82.303,82.3284,82.286,82.303,268459.0
2020-11-30 10:40:00,97.03,97.04,97.02,97.03,38481.0,82.2945,82.303,82.286,82.2945,38481.0
2020-11-30 10:45:00,97.02,97.03,97.01,97.02,25912.0,82.286,82.2945,82.2775,82.286,25912.0
2020-11-30 10:50:00,97.02,97.03,97.0,97.0,66162.0,82.286,82.2945,82.2691,82.2691,66162.0
2020-11-30 10:55:00,97.01,97.02,97.0,97.01,83282.0,82.2775,82.286,82.2691,82.2775,83282.0
2020-11-30 11:00:00,97.01,97.02,97.0,97.0,54373.0,82.2775,82.286,82.2691,82.2691,54373.0
2020-11-30 11:05:00,97.01,97.01,96.99,97.0,20990.0,82.2775,82.2775,82.2606,82.2691,20990.0
2020-11-30 11:10:00,97.0,97.01,96.99,96.99,14948.0,82.2691,82.2775,82.2606,82.2606,14948.0
2020-11-30 11:15:00,97.0,97.0,96.98,96.99,11783.0,82.2691,82.2691,82.2521,82.2606,11783.0
2020-11-30 11:20:00,96.98,97.01,96.98,97.01,18808.0,82.2521,82.2775,82.2521,82.2775,18808.0
2020-11-30 11:25:00,97.01,97.01,96.99,96.99,12727.0,82.2775,82.2775,82.2606,82.2606,12727.0
2020-11-30 11:30:00,96.99,97.0,96.98,97.0,25037.0,82.2606,82.2691,82.2521,82.2691,25037.0
2020-11-30 11:35:00,97.0,97.0,96.99,97.0,54175.0,82.2691,82.2691,82.2606,82.2691,54175.0
2020-11-30 11:40:00,97.0,97.01,96.99,96.99,54531.0,82.2691,82.2775,82.2606,82.2606,54531.0
2020-11-30 11:45:00,97.0,97.0,96.99,97.0,31811.0,82.2691,82.2691,82.2606,82.2691,31811.0
2020-11-30 11:50:00,97.0,97.01,96.99,97.01,16433.0,82.2691,82.2775,82.2606,82.2775,16433.0
2020-11-30 11:55:00,97.01,97.01,97.0,97.01,15291.0,82.2775,82.2775,82.2691,82.2775,15291.0
2020-11-30 12:00:00,97.01,97.02,97.0,97.02,14116.0,82.2775,82.286,82.2691,82.286,14116.0
2020-11-30 12:05:00,97.02,97.03,97.01,97.03,12451.0,82.286,82.2945,82.2775,82.2945,12451.0
2020-11-30 12:10:00,97.03,97.04,97.02,97.03,42689.0,82.2945,82.303,82.286,82.2945,42689.0
2020-11-30 12:15:00,97.03,97.04,97.03,97.03,11070.0,82.2945,82.303,82.2945,82.2945,11070.0
2020-11-30 12:20:00,97.04,97.05,97.03,97.05,9130.0,82.303,82.3115,82.2945,82.3115,9130.0
2020-11-30 12:25:00,97.05,97.05,97.04,97.05,5493.0,82.3115,82.3115,82.303,82.3115,5493.0
2020-11-30 12:30:00,97.05,97.05,97.04,97.05,54425.0,82.3115,82.3115,82.303,82.3115,54425.0
2020-11-30 12:35:00,97.04,97.05,97.04,97.05,26019.0,82.303,82.3115,82.303,82.3115,26019.0
2020-11-30 12:40:00,97.05,97.05,97.04,97.04,8926.0,82.3115,82.3115,82.303,82.303,8926.0
2020-11-30 12:45:00,97.05,97.05,97.04,97.05,10159.0,82.3115,82.3115,82.303,82.3115,10159.0
2020-11-30 12:50:00,97.05,97.05,97.04,97.05,8346.0,82.3115,82.3115,82.303,82.3115,8346.0
2020-11-30 12:55:00,97.05,97.05,97.04,97.05,12713.0,82.3115,82.3115,82.303,82.3115,12713.0
2020-11-30 13:00:00,97.04,97.06,97.04,97.05,22330.0,82.303,82.3199,82.303,82.3115,22330.0
2020-11-30 13:05:00,97.05,97.06,97.05,97.06,19324.0,82.3115,82.3199,82.3115,82.3199,19324.0
2020-11-30 13:10:00,97.06,97.06,97.05,97.06,19328.0,82.3199,82.3199,82.3115,82.3199,19328.0
2020-11-30 13:15:00,97.06,97.07,97.05,97.05,41941.0,82.3199,82.3284,82.3115,82.3115,41941.0
2020-11-30 13:20:00,97.05,97.06,97.03,97.05,26021.0,82.3115,82.3199,82.2945,82.3115,26021.0
2020-11-30 13:25:00,97.05,97.05,97.03,97.04,40000.0,82.3115,82.3115,82.2945,82.303,40000.0
2020-11-30 13:30:00,97.04,97.05,97.03,97.04,14682.0,82.303,82.3115,82.2945,82.303,14682.0
2020-11-30 13:35:00,97.04,97.06,97.03,97.06,55994.0,82.303,82.3199,82.2945,82.3199,55994.0
2020-11-30 13:40:00,97.06,97.06,97.04,97.05,26303.0,82.3199,82.3199,82.303,82.3115,26303.0
2020-11-30 13:45:00,97.05,97.07,97.05,97.07,39768.0,82.3115,82.3284,82.3115,82.3284,39768.0
2020-11-30 13:50:00,97.06,97.1,97.06,97.09,169995.0,82.3199,82.3539,82.3199,82.3454,169995.0
2020-11-30 13:55:00,97.09,97.1,97.08,97.1,41473.0,82.3454,82.3539,82.3369,82.3539,41473.0
2020-11-30 14:00:00,97.1,97.1,97.09,97.09,8166.0,82.3539,82.3539,82.3454,82.3454,8166.0
2020-11-30 14:05:00,97.1,97.11,97.09,97.11,17089.0,82.3539,82.3624,82.3454,82.3624,17089.0
2020-11-30 14:10:00,97.1,97.13,97.1,97.13,75508.0,82.3539,82.3793,82.3539,82.3793,75508.0
2020-11-30 14:15:00,97.13,97.14,97.12,97.13,72964.0,82.3793,82.3878,82.3708,82.3793,72964.0
2020-11-30 14:20:00,97.13,97.14,97.13,97.13,30494.0,82.3793,82.3878,82.3793,82.3793,30494.0
2020-11-30 14:25:00,97.13,97.14,97.13,97.13,12672.0,82.3793,82.3878,82.3793,82.3793,12672.0
2020-11-30 14:30:00,97.13,97.14,97.11,97.11,11824.0,82.3793,82.3878,82.3624,82.3624,11824.0
2020-11-30 14:35:00,97.11,97.11,97.07,97.1,16769.0,82.3624,82.3624,82.3284,82.3539,16769.0
2020-11-30 14:40:00,97.09,97.11,97.08,97.09,17123.0,82.3454,82.3624,82.3369,82.3454,17123.0
2020-11-30 14:45:00,97.09,97.1,97.08,97.08,17780.0,82.3454,82.3539,82.3369,82.3369,17780.0
2020-11-30 14:50:00,97.08,97.09,97.05,97.06,42450.0,82.3369,82.3454,82.3115,82.3199,42450.0
2020-11-30 14:55:00,97.06,97.1,97.05,97.1,32870.0,82.3199,82.3539,82.3115,82.3539,32870.0
2020-11-30 15:00:00,97.11,97.11,97.08,97.09,86875.0,82.3624,82.3624,82.3369,82.3454,86875.0
2020-11-30 15:05:00,97.09,97.1,97.08,97.08,54719.0,82.3454,82.3539,82.3369,82.3369,54719.0
2020-11-30 15:10:00,97.08,97.1,97.08,97.09,26079.0,82.3369,82.3539,82.3369,82.3454,26079.0
2020-11-30 15:15:00,97.09,97.11,97.08,97.08,48498.0,82.3454,82.3624,82.3369,82.3369,48498.0
2020-11-30 15:20:00,97.08,97.09,97.07,97.08,70588.0,82.3369,82.3454,82.3284,82.3369,70588.0
2020-11-30 15:25:00,97.08,97.09,97.08,97.09,33276.0,82.3369,82.3454,82.3369,82.3454,33276.0
2020-11-30 15:30:00,97.09,97.1,97.06,97.07,31381.0,82.3454,82.3539,82.3199,82.3284,31381.0
2020-11-30 15:35:00,97.07,97.11,97.06,97.1,239012.0,82.3284,82.3624,82.3199,82.3539,239012.0
2020-11-30 15:40:00,97.11,97.13,97.1,97.13,221024.0,82.3624,82.3793,82.3539,82.3793,221024.0
2020-11-30 15:45:00,97.12,97.15,97.12,97.15,252069.0,82.3708,82.3963,82.3708,82.3963,252069.0
2020-11-30 15:50:00,97.15,97.16,97.13,97.15,39863.0,82.3963,82.4048,82.3793,82.3963,39863.0
2020-11-30 15:55:00,97.14,97.19,97.14,97.17,231251.0,82.3878,82.4302,82.3878,82.4132,231251.0
2020-12-01 09:30:00,96.87,96.89,96.83,96.85,59732.0,82.3109,82.3279,82.2769,82.2939,59732.0
2020-12-01 09:35:00,96.86,96.98,96.85,96.98,137922.0,82.3024,82.4044,82.2939,82.4044,137922.0
2020-12-01 09:40:00,96.97,96.98,96.97,96.98,18805.0,82.3959,82.4044,82.3959,82.4044,18805.0
2020-12-01 09:45:00,96.98,96.98,96.96,96.97,7960.0,82.4044,82.4044,82.3874,82.3959,7960.0
2020-12-01 09:50:00,96.96,96.97,96.94,96.95,16733.0,82.3874,82.3959,82.3704,82.3789,16733.0
2020-12-01 09:55:00,96.95,96.95,96.91,96.91,16403.0,82.3789,82.3789,82.3449,82.3449,16403.0
2020-12-01 10:00:00,96.91,96.93,96.91,96.92,15470.0,82.3449,82.3619,82.3449,82.3534,15470.0
2020-12-01 10:05:00,96.92,96.92,96.88,96.88,15426.0,82.3534,82.3534,82.3194,82.3194,15426.0
2020-12-01 10:10:00,96.89,96.89,96.82,96.83,20957.0,82.3279,82.3279,82.2684,82.2769,20957.0
2020-12-01 10:15:00,96.82,96.84,96.8,96.82,65146.0,82.2684,82.2854,82.2515,82.2684,65146.0
2020-12-01 10:20:00,96.82,96.85,96.81,96.83,54412.0,82.2684,82.2939,82.26,82.2769,54412.0
2020-12-01 10:25:00,96.83,96.85,96.82,96.84,348974.0,82.2769,82.2939,82.2684,82.2854,348974.0
2020-12-01 10:30:00,96.84,96.84,96.79,96.82,194518.0,82.2854,82.2854,82.243,82.2684,194518.0
2020-12-01 10:35:00,96.81,96.83,96.8,96.83,60498.0,82.26,82.2769,82.2515,82.2769,60498.0
2020-12-01 10:40:00,96.83,96.83,96.81,96.83,13421.0,82.2769,82.2769,82.26,82.2769,13421.0
2020-12-01 10:45:00,96.83,96.84,96.81,96.84,24247.0,82.2769,82.2854,82.26,82.2854,24247.0
2020-12-01 10:50:00,96.84,96.85,96.8,96.8,36846.0,82.2854,82.2939,82.2515,82.2515,36846.0
2020-12-01 10:55:00,96.8,96.81,96.78,96.81,25603.0,82.2515,82.26,82.2345,82.26,25603.0
2020-12-01 11:00:00,96.8,96.81,96.78,96.78,23892.0,82.2515,82.26,82.2345,82.2345,23892.0
2020-12-01 11:05:00,96.77,96.79,96.76,96.79,36515.0,82.226,82.243,82.2175,82.243,36515.0
2020-12-01 11:10:00,96.79,96.8,96.78,96.78,32079.0,82.243,82.2515,82.2345,82.2345,32079.0
2020-12-01 11:15:00,96.78,96.81,96.78,96.81,20211.0,82.2345,82.26,82.2345,82.26,20211.0
2020-12-01 11:20:00,96.8,96.81,96.8,96.81,7684.0,82.2515,82.26,82.2515,82.26,7684.0
2020-12-01 11:25:00,96.81,96.81,96.79,96.81,13261.0,82.26,82.26,82.243,82.26,13261.0
2020-12-01 11:30:00,96.8,96.81,96.79,96.81,38088.0,82.2515,82.26,82.243,82.26,38088.0
2020-12-01 11:35:00,96.8,96.81,96.79,96.8,6894.0,82.2515,82.26,82.243,82.2515,6894.0
2020-12-01 11:40:00,96.8,96.83,96.79,96.82,13156.0,82.2515,82.2769,82.243,82.2684,13156.0
2020-12-01 11:45:00,96.82,96.82,96.78,96.78,15014.0,82.2684,82.2684,82.2345,82.2345,15014.0
2020-12-01 11:50:00,96.79,96.79,96.78,96.79,10139.0,82.243,82.243,82.2345,82.243,10139.0
2020-12-01 11:55:00,96.79,96.79,96.78,96.79,8642.0,82.243,82.243,82.2345,82.243,8642.0
2020-12-01 12:00:00,96.79,96.81,96.78,96.8,6779.0,82.243,82.26,82.2345,82.2515,6779.0
2020-12-01 12:05:00,96.81,96.83,96.8,96.83,6914.0,82.26,82.2769,82.2515,82.2769,6914.0
2020-12-01 12:10:00,96.82,96.83,96.82,96.82,3571.0,82.2684,82.2769,82.2684,82.2684,3571.0
2020-12-01 12:15:00,96.82,96.83,96.81,96.81,12447.0,82.2684,82.2769,82.26,82.26,12447.0
2020-12-01 12:20:00,96.82,96.82,96.79,96.8,16753.0,82.2684,82.2684,82.243,82.2515,16753.0
2020-12-01 12:25:00,96.79,96.8,96.79,96.8,9584.0,82.243,82.2515,82.243,82.2515,9584.0
2020-12-01 12:30:00,96.8,96.8,96.79,96.79,5194.0,82.2515,82.2515,82.243,82.243,5194.0
2020-12-01 12:35:00,96.79,96.79,96.76,96.77,46048.0,82.243,82.243,82.2175,82.226,46048.0
2020-12-01 12:40:00,96.77,96.77,96.75,96.76,9888.0,82.226,82.226,82.209,82.2175,9888.0
2020-12-01 12:45:00,96.76,96.76,96.73,96.73,28651.0,82.2175,82.2175,82.192,82.192,28651.0
2020-12-01 12:50:00,96.73,96.73,96.69,96.69,12176.0,82.192,82.192,82.158,82.158,12176.0
2020-12-01 12:55:00,96.7,96.72,96.69,96.72,14434.0,82.1665,82.1835,82.158,82.1835,14434.0
2020-12-01 13:00:00,96.72,96.75,96.72,96.75,13487.0,82.1835,82.209,82.1835,82.209,13487.0
2020-12-01 13:05:00,96.75,96.75,96.74,96.74,7743.0,82.209,82.209,82.2005,82.2005,7743.0
2020-12-01 13:10:00,96.74,96.75,96.74,96.75,5828.0,82.2005,82.209,82.2005,82.209,5828.0
2020-12-01 13:15:00,96.75,96.75,96.73,96.74,9562.0,82.209,82.209,82.192,82.2005,9562.0
2020-12-01 13:20:00,96.73,96.74,96.73,96.73,90410.0,82.192,82.2005,82.192,82.192,90410.0
2020-12-01 13:25:00,96.73,96.75,96.73,96.74,20835.0,82.192,82.209,82.192,82.2005,20835.0
2020-12-01 13:30:00,96.75,96.77,96.74,96.77,22290.0,82.209,82.226,82.2005,82.226,22290.0
2020-12-01 13:35:00,96.77,96.77,96.76,96.77,56140.0,82.226,82.226,82.2175,82.226,56140.0
2020-12-01 13:40:00,96.77,96.79,96.76,96.79,54355.0,82.226,82.243,82.2175,82.243,54355.0
2020-12-01 13:45:00,96.78,96.79,96.77,96.78,30142.0,82.2345,82.243,82.226,82.2345,30142.0
2020-12-01 13:50:00,96.78,96.79,96.77,96.78,15864.0,82.2345,82.243,82.226,82.2345,15864.0
2020-12-01 13:55:00,96.78,96.78,96.77,96.77,10771.0,82.2345,82.2345,82.226,82.226,10771.0
2020-12-01 14:00:00,96.77,96.78,96.75,96.77,102340.0,82.226,82.2345,82.209,82.226,102340.0
2020-12-01 14:05:00,96.76,96.77,96.75,96.76,26831.0,82.2175,82.226,82.209,82.2175,26831.0
2020-12-01 14:10:00,96.77,96.77,96.75,96.76,5408.0,82.226,82.226,82.209,82.2175,5408.0
2020-12-01 14:15:00,96.75,96.76,96.75,96.75,18723.0,82.209,82.2175,82.209,82.209,18723.0
2020-12-01 14:20:00,96.76,96.78,96.75,96.77,44022.0,82.2175,82.2345,82.209,82.226,44022.0
2020-12-01 14:25:00,96.76,96.77,96.74,96.77,24410.0,82.2175,82.226,82.2005,82.226,24410.0
2020-12-01 14:30:00,96.77,96.77,96.76,96.77,12436.0,82.226,82.226,82.2175,82.226,12436.0
2020-12-01 14:35:00,96.77,96.77,96.73,96.73,13651.0,82.226,82.226,82.192,82.192,13651.0
2020-12-01 14:40:00,96.73,96.74,96.71,96.72,37660.0,82.192,82.2005,82.175,82.1835,37660.0
2020-12-01 14:45:00,96.73,96.73,96.71,96.71,6972.0,82.192,82.192,82.175,82.175,6972.0
2020-12-01 14:50:00,96.71,96.72,96.69,96.69,23073.0,82.175,82.1835,82.158,82.158,23073.0
2020-12-01 14:55:00,96.7,96.7,96.68,96.7,31795.0,82.1665,82.1665,82.1495,82.1665,31795.0
2020-12-01 15:00:00,96.7,96.72,96.7,96.71,41536.0,82.1665,82.1835,82.1665,82.175,41536.0
2020-12-01 15:05:00,96.7,96.71,96.69,96.69,26489.0,82.1665,82.175,82.158,82.158,26489.0
2020-12-01 15:10:00,96.7,96.7,96.68,96.68,28999.0,82.1665,82.1665,82.1495,82.1495,28999.0
2020-12-01 15:15:00,96.68,96.69,96.66,96.67,27833.0,82.1495,82.158,82.1325,82.141,27833.0
2020-12-01 15:20:00,96.67,96.69,96.66,96.68,46877.0,82.141,82.158,82.1325,82.1495,46877.0
2020-12-01 15:25:00,96.69,96.69,96.68,96.69,14273.0,82.158,82.158,82.1495,82.158,14273.0
2020-12-01 15:30:00,96.69,96.69,96.68,96.68,33689.0,82.158,82.158,82.1495,82.1495,33689.0
2020-12-01 15:35:00,96.68,96.69,96.68,96.69,26780.0,82.1495,82.158,82.1495,82.158,26780.0
2020-12-01 15:40:00,96.68,96.69,96.68,96.69,44311.0,82.1495,82.158,82.1495,82.158,44311.0
2020-12-01 15:45:00,96.69,96.72,96.68,96.72,52802.0,82.158,82.1835,82.1495,82.1835,52802.0
2020-12-01 15:50:00,96.72,96.72,96.69,96.72,64266.0,82.1835,82.1835,82.158,82.1835,64266.0
2020-12-01 15:55:00,96.72,96.79,96.72,96.73,55006.0,82.1835,82.243,82.1835,82.192,55006.0
2020-12-02 09:30:00,96.73,96.73,96.63,96.65,30781.0,82.192,82.192,82.107,82.124,30781.0
2020-12-02 09:35:00,96.64,96.64,96.6,96.6,17614.0,82.1155,82.1155,82.0815,82.0815,17614.0
2020-12-02 09:40:00,96.61,96.62,96.58,96.58,17650.0,82.09,82.0985,82.0645,82.0645,17650.0
2020-12-02 09:45:00,96.58,96.59,96.55,96.56,11404.0,82.0645,82.073,82.039,82.0475,11404.0
2020-12-02 09:50:00,96.56,96.58,96.54,96.57,23583.0,82.0475,82.0645,82.0305,82.056,23583.0
2020-12-02 09:55:00,96.57,96.58,96.56,96.57,13062.0,82.056,82.0645,82.0475,82.056,13062.0
2020-12-02 10:00:00,96.57,96.6,96.57,96.59,17986.0,82.056,82.0815,82.056,82.073,17986.0
2020-12-02 10:05:00,96.59,96.6,96.57,96.58,15512.0,82.073,82.0815,82.056,82.0645,15512.0
2020-12-02 10:10:00,96.57,96.58,96.56,96.58,46655.0,82.056,82.0645,82.0475,82.0645,46655.0
2020-12-02 10:15:00,96.58,96.63,96.57,96.62,28250.0,82.0645,82.107,82.056,82.0985,28250.0
2020-12-02 10:20:00,96.63,96.63,96.6,96.63,49508.0,82.107,82.107,82.0815,82.107,49508.0
2020-12-02 10:25:00,96.63,96.63,96.59,96.62,42963.0,82.107,82.107,82.073,82.0985,42963.0
2020-12-02 10:30:00,96.62,96.67,96.62,96.67,58745.0,82.0985,82.141,82.0985,82.141,58745.0
2020-12-02 10:35:00,96.67,96.67,96.64,96.65,34666.0,82.141,82.141,82.1155,82.124,34666.0
2020-12-02 10:40:00,96.65,96.66,96.63,96.63,19610.0,82.124,82.1325,82.107,82.107,19610.0
2020-12-02 10:45:00,96.63,96.66,96.63,96.64,41339.0,82.107,82.1325,82.107,82.1155,41339.0
2020-12-02 10:50:00,96.64,96.64,96.63,96.64,9007.0,82.1155,82.1155,82.107,82.1155,9007.0
2020-12-02 10:55:00,96.64,96.65,96.62,96.64,15632.0,82.1155,82.124,82.0985,82.1155,15632.0
2020-12-02 11:00:00,96.63,96.64,96.6,96.61,29972.0,82.107,82.1155,82.0815,82.09,29972.0
2020-12-02 11:05:00,96.61,96.63,96.6,96.63,46947.0,82.09,82.107,82.0815,82.107,46947.0
2020-12-02 11:10:00,96.63,96.63,96.59,96.6,29880.0,82.107,82.107,82.073,82.0815,29880.0
2020-12-02 11:15:00,96.6,96.65,96.6,96.64,24407.0,82.0815,82.124,82.0815,82.1155,24407.0
2020-12-02 11:20:00,96.64,96.65,96.62,96.63,9760.0,82.1155,82.124,82.0985,82.107,9760.0
2020-12-02 11:25:00,96.64,96.65,96.63,96.64,18448.0,82.1155,82.124,82.107,82.1155,18448.0
2020-12-02 11:30:00,96.64,96.65,96.63,96.63,16347.0,82.1155,82.124,82.107,82.107,16347.0
2020-12-02 11:35:00,96.63,96.66,96.63,96.66,29966.0,82.107,82.1325,82.107,82.1325,29966.0
2020-12-02 11:40:00,96.66,96.67,96.64,96.64,28670.0,82.1325,82.141,82.1155,82.1155,28670.0
2020-12-02 11:45:00,96.65,96.65,96.63,96.65,56941.0,82.124,82.124,82.107,82.124,56941.0
2020-12-02 11:50:00,96.64,96.65,96.63,96.64,30357.0,82.1155,82.124,82.107,82.1155,30357.0
2020-12-02 11:55:00,96.65,96.65,96.62,96.63,19307.0,82.124,82.124,82.0985,82.107,19307.0
2020-12-02 12:00:00,96.62,96.63,96.62,96.63,38567.0,82.0985,82.107,82.0985,82.107,38567.0
2020-12-02 12:05:00,96.63,96.64,96.62,96.63,61903.0,82.107,82.1155,82.0985,82.107,61903.0
2020-12-02 12:10:00,96.64,96.65,96.62,96.63,16910.0,82.1155,82.124,82.0985,82.107,16910.0
2020-12-02 12:15:00,96.63,96.64,96.62,96.62,20475.0,82.107,82.1155,82.0985,82.0985,20475.0
2020-12-02 12:20:00,96.62,96.64,96.62,96.64,16060.0,82.0985,82.1155,82.0985,82.1155,16060.0
2020-12-02 12:25:00,96.64,96.64,96.63,96.63,19092.0,82.1155,82.1155,82.107,82.107,19092.0
2020-12-02 12:30:00,96.64,96.64,96.62,96.62,8633.0,82.1155,82.1155,82.0985,82.0985,8633.0
2020-12-02 12:35:00,96.63,96.64,96.62,96.64,21438.0,82.107,82.1155,82.0985,82.1155,21438.0
2020-12-02 12:40:00,96.65,96.65,96.63,96.64,34976.0,82.124,82.124,82.107,82.1155,34976.0
2020-12-02 12:45:00,96.63,96.65,96.63,96.65,12314.0,82.107,82.124,82.107,82.124,12314.0
2020-12-02 12:50:00,96.65,96.67,96.64,96.65,23317.0,82.124,82.141,82.1155,82.124,23317.0
2020-12-02 12:55:00,96.64,96.65,96.63,96.63,13421.0,82.1155,82.124,82.107,82.107,13421.0
2020-12-02 13:00:00,96.64,96.64,96.63,96.63,8376.0,82.1155,82.1155,82.107,82.107,8376.0
2020-12-02 13:05:00,96.63,96.64,96.63,96.64,8600.0,82.107,82.1155,82.107,82.1155,8600.0
2020-12-02 13:10:00,96.64,96.65,96.64,96.64,25765.0,82.1155,82.124,82.1155,82.1155,25765.0
2020-12-02 13:15:00,96.65,96.65,96.64,96.65,16247.0,82.124,82.124,82.1155,82.124,16247.0
2020-12-02 13:20:00,96.65,96.65,96.64,96.65,14058.0,82.124,82.124,82.1155,82.124,14058.0
2020-12-02 13:25:00,96.64,96.65,96.64,96.65,15618.0,82.1155,82.124,82.1155,82.124,15618.0
2020-12-02 13:30:00,96.65,96.67,96.64,96.67,28684.0,82.124,82.141,82.1155,82.141,28684.0
2020-12-02 13:35:00,96.66,96.67,96.66,96.67,19264.0,82.1325,82.141,82.1325,82.141,19264.0
2020-12-02 13:40:00,96.67,96.7,96.66,96.69,19806.0,82.141,82.1665,82.1325,82.158,19806.0
2020-12-02 13:45:00,96.68,96.69,96.66,96.66,15861.0,82.1495,82.158,82.1325,82.1325,15861.0
2020-12-02 13:50:00,96.66,96.67,96.65,96.67,39775.0,82.1325,82.141,82.124,82.141,39775.0
2020-12-02 13:55:00,96.67,96.68,96.66,96.68,45611.0,82.141,82.1495,82.1325,82.1495,45611.0
2020-12-02 14:00:00,96.68,96.69,96.67,96.68,16721.0,82.1495,82.158,82.141,82.1495,16721.0
2020-12-02 14:05:00,96.68,96.68,96.65,96.66,21725.0,82.1495,82.1495,82.124,82.1325,21725.0
2020-12-02 14:10:00,96.65,96.66,96.63,96.64,27122.0,82.124,82.1325,82.107,82.1155,27122.0
2020-12-02 14:15:00,96.65,96.65,96.59,96.6,60057.0,82.124,82.124,82.073,82.0815,60057.0
2020-12-02 14:20:00,96.6,96.62,96.58,96.6,32793.0,82.0815,82.0985,82.0645,82.0815,32793.0
2020-12-02 14:25:00,96.59,96.62,96.59,96.61,45914.0,82.073,82.0985,82.073,82.09,45914.0
2020-12-02 14:30:00,96.62,96.68,96.61,96.65,60070.0,82.0985,82.1495,82.09,82.124,60070.0
2020-12-02 14:35:00,96.66,96.66,96.65,96.66,16323.0,82.1325,82.1325,82.124,82.1325,16323.0
2020-12-02 14:40:00,96.66,96.71,96.66,96.7,46288.0,82.1325,82.175,82.1325,82.1665,46288.0
2020-12-02 14:45:00,96.71,96.74,96.7,96.72,23849.0,82.175,82.2005,82.1665,82.1835,23849.0
2020-12-02 14:50:00,96.71,96.73,96.71,96.73,12804.0,82.175,82.192,82.175,82.192,12804.0
2020-12-02 14:55:00,96.73,96.75,96.72,96.75,197497.0,82.192,82.209,82.1835,82.209,197497.0
2020-12-02 15:00:00,96.75,96.77,96.73,96.77,60210.0,82.209,82.226,82.192,82.226,60210.0
2020-12-02 15:05:00,96.76,96.77,96.75,96.75,10560.0,82.2175,82.226,82.209,82.209,10560.0
2020-12-02 15:10:00,96.76,96.78,96.75,96.78,31383.0,82.2175,82.2345,82.209,82.2345,31383.0
2020-12-02 15:15:00,96.78,96.78,96.74,96.74,18321.0,82.2345,82.2345,82.2005,82.2005,18321.0
2020-12-02 15:20:00,96.75,96.76,96.74,96.75,27503.0,82.209,82.2175,82.2005,82.209,27503.0
2020-12-02 15:25:00,96.74,96.75,96.73,96.73,15403.0,82.2005,82.209,82.192,82.192,15403.0
2020-12-02 15:30:00,96.73,96.74,96.72,96.73,24539.0,82.192,82.2005,82.1835,82.192,24539.0
2020-12-02 15:35:00,96.73,96.74,96.7,96.7,35397.0,82.192,82.2005,82.1665,82.1665,35397.0
2020-12-02 15:40:00,96.7,96.71,96.7,96.71,59014.0,82.1665,82.175,82.1665,82.175,59014.0
2020-12-02 15:45:00,96.71,96.71,96.7,96.71,41289.0,82.175,82.175,82.1665,82.175,41289.0
2020-12-02 15:50:00,96.7,96.72,96.7,96.72,52943.0,82.1665,82.1835,82.1665,82.1835,52943.0
2020-12-02 15:55:00,96.71,96.73,96.7,96.71,70915.0,82.175,82.192,82.1665,82.175,70915.0
2020-12-03 09:30:00,96.81,96.87,96.78,96.84,36185.0,82.26,82.3109,82.2345,82.2854,36185.0
2020-12-03 09:35:00,96.84,96.88,96.84,96.88,8594.0,82.2854,82.3194,82.2854,82.3194,8594.0
2020-12-03 09:40:00,96.88,96.88,96.83,96.84,27446.0,82.3194,82.3194,82.2769,82.2854,27446.0
2020-12-03 09:45:00,96.83,96.86,96.82,96.83,32869.0,82.2769,82.3024,82.2684,82.2769,32869.0
2020-12-03 09:50:00,96.83,96.83,96.8,96.81,21468.0,82.2769,82.2769,82.2515,82.26,21468.0
2020-12-03 09:55:00,96.81,96.81,96.77,96.81,18348.0,82.26,82.26,82.226,82.26,18348.0
2020-12-03 10:00:00,96.82,96.85,96.81,96.83,35701.0,82.2684,82.2939,82.26,82.2769,35701.0
2020-12-03 10:05:00,96.84,96.85,96.83,96.84,20482.0,82.2854,82.2939,82.2769,82.2854,20482.0
2020-12-03 10:10:00,96.84,96.85,96.82,96.82,21365.0,82.2854,82.2939,82.2684,82.2684,21365.0
2020-12-03 10:15:00,96.83,96.83,96.82,96.82,7550.0,82.2769,82.2769,82.2684,82.2684,7550.0
2020-12-03 10:20:00,96.81,96.83,96.81,96.83,7261.0,82.26,82.2769,82.26,82.2769,7261.0
2020-12-03 10:25:00,96.82,96.83,96.82,96.82,19285.0,82.2684,82.2769,82.2684,82.2684,19285.0
2020-12-03 10:30:00,96.83,96.85,96.82,96.84,51684.0,82.2769,82.2939,82.2684,82.2854,51684.0
2020-12-03 10:35:00,96.84,96.85,96.83,96.83,15595.0,82.2854,82.2939,82.2769,82.2769,15595.0
2020-12-03 10:40:00,96.83,96.84,96.8,96.8,14558.0,82.2769,82.2854,82.2515,82.2515,14558.0
2020-12-03 10:45:00,96.81,96.83,96.8,96.81,20061.0,82.26,82.2769,82.2515,82.26,20061.0
2020-12-03 10:50:00,96.81,96.82,96.8,96.82,45921.0,82.26,82.2684,82.2515,82.2684,45921.0
2020-12-03 10:55:00,96.82,96.82,96.79,96.81,25779.0,82.2684,82.2684,82.243,82.26,25779.0
2020-12-03 11:00:00,96.81,96.82,96.8,96.81,19366.0,82.26,82.2684,82.2515,82.26,19366.0
2020-12-03 11:05:00,96.81,96.83,96.81,96.81,14959.0,82.26,82.2769,82.26,82.26,14959.0
2020-12-03 11:10:00,96.82,96.87,96.81,96.87,97896.0,82.2684,82.3109,82.26,82.3109,97896.0
2020-12-03 11:15:00,96.87,96.87,96.84,96.86,90691.0,82.3109,82.3109,82.2854,82.3024,90691.0
2020-12-03 11:20:00,96.87,96.88,96.86,96.88,23239.0,82.3109,82.3194,82.3024,82.3194,23239.0
2020-12-03 11:25:00,96.87,96.88,96.84,96.87,29544.0,82.3109,82.3194,82.2854,82.3109,29544.0
2020-12-03 11:30:00,96.87,96.88,96.86,96.88,18662.0,82.3109,82.3194,82.3024,82.3194,18662.0
2020-12-03 11:35:00,96.88,96.9,96.88,96.9,11802.0,82.3194,82.3364,82.3194,82.3364,11802.0
2020-12-03 11:40:00,96.9,96.91,96.9,96.91,5485.0,82.3364,82.3449,82.3364,82.3449,5485.0
2020-12-03 11:45:00,96.91,96.93,96.9,96.92,15612.0,82.3449,82.3619,82.3364,82.3534,15612.0
2020-12-03 11:50:00,96.93,96.95,96.91,96.95,18111.0,82.3619,82.3789,82.3449,82.3789,18111.0
2020-12-03 11:55:00,96.95,96.99,96.95,96.98,33523.0,82.3789,82.4129,82.3789,82.4044,33523.0
2020-12-03 12:00:00,96.98,96.99,96.93,96.94,23239.0,82.4044,82.4129,82.3619,82.3704,23239.0
2020-12-03 12:05:00,96.94,96.98,96.94,96.97,14473.0,82.3704,82.4044,82.3704,82.3959,14473.0
2020-12-03 12:10:00,96.97,96.97,96.93,96.93,24608.0,82.3959,82.3959,82.3619,82.3619,24608.0
2020-12-03 12:15:00,96.93,96.94,96.91,96.91,15501.0,82.3619,82.3704,82.3449,82.3449,15501.0
2020-12-03 12:20:00,96.91,96.93,96.91,96.93,30776.0,82.3449,82.3619,82.3449,82.3619,30776.0
2020-12-03 12:25:00,96.93,96.94,96.93,96.94,14350.0,82.3619,82.3704,82.3619,82.3704,14350.0
2020-12-03 12:30:00,96.93,96.94,96.92,96.93,10676.0,82.3619,82.3704,82.3534,82.3619,10676.0
2020-12-03 12:35:00,96.93,96.94,96.92,96.94,14589.0,82.3619,82.3704,82.3534,82.3704,14589.0
2020-12-03 12:40:00,96.94,96.95,96.94,96.95,41553.0,82.3704,82.3789,82.3704,82.3789,41553.0
2020-12-03 12:45:00,96.95,96.95,96.94,96.95,23688.0,82.3789,82.3789,82.3704,82.3789,23688.0
2020-12-03 12:50:00,96.95,96.96,96.92,96.93,36310.0,82.3789,82.3874,82.3534,82.3619,36310.0
2020-12-03 12:55:00,96.93,96.93,96.91,96.93,6108.0,82.3619,82.3619,82.3449,82.3619,6108.0
2020-12-03 13:00:00,96.93,96.94,96.9,96.91,12735.0,82.3619,82.3704,82.3364,82.3449,12735.0
2020-12-03 13:05:00,96.9,96.93,96.9,96.91,29936.0,82.3364,82.3619,82.3364,82.3449,29936.0
2020-12-03 13:10:00,96.92,96.92,96.91,96.92,5295.0,82.3534,82.3534,82.3449,82.3534,5295.0
2020-12-03 13:15:00,96.92,96.93,96.91,96.93,94781.0,82.3534,82.3619,82.3449,82.3619,94781.0
2020-12-03 13:20:00,96.93,96.94,96.92,96.93,38860.0,82.3619,82.3704,82.3534,82.3619,38860.0
2020-12-03 13:25:00,96.94,96.94,96.91,96.92,7401.0,82.3704,82.3704,82.3449,82.3534,7401.0
2020-12-03 13:30:00,96.92,96.93,96.91,96.93,6102.0,82.3534,82.3619,82.3449,82.3619,6102.0
2020-12-03 13:35:00,96.93,96.93,96.92,96.93,6016.0,82.3619,82.3619,82.3534,82.3619,6016.0
2020-12-03 13:40:00,96.92,96.93,96.92,96.93,11521.0,82.3534,82.3619,82.3534,82.3619,11521.0
2020-12-03 13:45:00,96.93,96.93,96.92,96.93,15643.0,82.3619,82.3619,82.3534,82.3619,15643.0
2020-12-03 13:50:00,96.93,96.93,96.9,96.92,18824.0,82.3619,82.3619,82.3364,82.3534,18824.0
2020-12-03 13:55:00,96.92,96.93,96.91,96.92,22530.0,82.3534,82.3619,82.3449,82.3534,22530.0
2020-12-03 14:00:00,96.93,96.94,96.92,96.94,16362.0,82.3619,82.3704,82.3534,82.3704,16362.0
2020-12-03 14:05:00,96.93,96.93,96.91,96.92,12159.0,82.3619,82.3619,82.3449,82.3534,12159.0
2020-12-03 14:10:00,96.93,96.94,96.92,96.94,14911.0,82.3619,82.3704,82.3534,82.3704,14911.0
2020-12-03 14:15:00,96.94,96.94,96.93,96.94,22093.0,82.3704,82.3704,82.3619,82.3704,22093.0
2020-12-03 14:20:00,96.94,96.94,96.93,96.94,9162.0,82.3704,82.3704,82.3619,82.3704,9162.0
2020-12-03 14:25:00,96.94,96.94,96.92,96.93,10250.0,82.3704,82.3704,82.3534,82.3619,10250.0
2020-12-03 14:30:00,96.93,96.93,96.92,96.93,6841.0,82.3619,82.3619,82.3534,82.3619,6841.0
2020-12-03 14:35:00,96.92,96.93,96.92,96.93,7312.0,82.3534,82.3619,82.3534,82.3619,7312.0
2020-12-03 14:40:00,96.93,96.94,96.93,96.94,17107.0,82.3619,82.3704,82.3619,82.3704,17107.0
2020-12-03 14:45:00,96.94,96.94,96.93,96.94,23512.0,82.3704,82.3704,82.3619,82.3704,23512.0
2020-12-03 14:50:00,96.94,96.94,96.91,96.93,272967.0,82.3704,82.3704,82.3449,82.3619,272967.0
2020-12-03 14:55:00,96.93,96.94,96.92,96.94,38937.0,82.3619,82.3704,82.3534,82.3704,38937.0
2020-12-03 15:00:00,96.93,96.96,96.93,96.95,13440.0,82.3619,82.3874,82.3619,82.3789,13440.0
2020-12-03 15:05:00,96.95,96.96,96.95,96.95,16494.0,82.3789,82.3874,82.3789,82.3789,16494.0
2020-12-03 15:10:00,96.96,96.96,96.95,96.95,6529.0,82.3874,82.3874,82.3789,82.3789,6529.0
2020-12-03 15:15:00,96.95,96.96,96.93,96.94,15170.0,82.3789,82.3874,82.3619,82.3704,15170.0
2020-12-03 15:20:00,96.94,96.94,96.93,96.94,12131.0,82.3704,82.3704,82.3619,82.3704,12131.0
2020-12-03 15:25:00,96.94,96.94,96.93,96.94,10617.0,82.3704,82.3704,82.3619,82.3704,10617.0
2020-12-03 15:30:00,96.94,96.95,96.93,96.95,16242.0,82.3704,82.3789,82.3619,82.3789,16242.0
2020-12-03 15:35:00,96.95,96.95,96.93,96.94,31023.0,82.3789,82.3789,82.3619,82.3704,31023.0
2020-12-03 15:40:00,96.94,96.98,96.93,96.95,43574.0,82.3704,82.4044,82.3619,82.3789,43574.0
2020-12-03 15:45:00,96.96,96.96,96.92,96.93,58885.0,82.3874,82.3874,82.3534,82.3619,58885.0
2020-12-03 15:50:00,96.93,96.93,96.92,96.93,639702.0,82.3619,82.3619,82.3534,82.3619,639702.0
2020-12-03 15:55:00,96.93,96.94,96.91,96.92,144631.0,82.3619,82.3704,82.3449,82.3534,144631.0
2020-12-04 09:30:00,96.69,96.74,96.65,96.67,73242.0,82.158,82.2005,82.124,82.141,73242.0
2020-12-04 09:35:00,96.67,96.68,96.63,96.68,12418.0,82.141,82.1495,82.107,82.1495,12418.0
2020-12-04 09:40:00,96.69,96.7,96.68,96.69,7122.0,82.158,82.1665,82.1495,82.158,7122.0
2020-12-04 09:45:00,96.69,96.71,96.68,96.69,16800.0,82.158,82.175,82.1495,82.158,16800.0
2020-12-04 09:50:00,96.69,96.7,96.63,96.65,27784.0,82.158,82.1665,82.107,82.124,27784.0
2020-12-04 09:55:00,96.65,96.66,96.61,96.64,36262.0,82.124,82.1325,82.09,82.1155,36262.0
2020-12-04 10:00:00,96.63,96.67,96.63,96.67,42316.0,82.107,82.141,82.107,82.141,42316.0
2020-12-04 10:05:00,96.66,96.67,96.64,96.66,66861.0,82.1325,82.141,82.1155,82.1325,66861.0
2020-12-04 10:10:00,96.66,96.67,96.64,96.64,14714.0,82.1325,82.141,82.1155,82.1155,14714.0
2020-12-04 10:15:00,96.65,96.65,96.62,96.63,31131.0,82.124,82.124,82.0985,82.107,31131.0
2020-12-04 10:20:00,96.63,96.68,96.62,96.68,112626.0,82.107,82.1495,82.0985,82.1495,112626.0
2020-12-04 10:25:00,96.68,96.69,96.66,96.69,39820.0,82.1495,82.158,82.1325,82.158,39820.0
2020-12-04 10:30:00,96.68,96.69,96.65,96.66,26713.0,82.1495,82.158,82.124,82.1325,26713.0
2020-12-04 10:35:00,96.66,96.67,96.65,96.65,8859.0,82.1325,82.141,82.124,82.124,8859.0
2020-12-04 10:40:00,96.65,96.66,96.64,96.64,7874.0,82.124,82.1325,82.1155,82.1155,7874.0
2020-12-04 10:45:00,96.65,96.66,96.63,96.66,34008.0,82.124,82.1325,82.107,82.1325,34008.0
2020-12-04 10:50:00,96.67,96.67,96.65,96.66,12878.0,82.141,82.141,82.124,82.1325,12878.0
2020-12-04 10:55:00,96.66,96.66,96.63,96.65,17003.0,82.1325,82.1325,82.107,82.124,17003.0
2020-12-04 11:00:00,96.65,96.65,96.63,96.65,216438.0,82.124,82.124,82.107,82.124,216438.0
2020-12-04 11:05:00,96.65,96.65,96.62,96.64,8336.0,82.124,82.124,82.0985,82.1155,8336.0
2020-12-04 11:10:00,96.64,96.64,96.63,96.64,8092.0,82.1155,82.1155,82.107,82.1155,8092.0
2020-12-04 11:15:00,96.63,96.64,96.59,96.59,25841.0,82.107,82.1155,82.073,82.073,25841.0
2020-12-04 11:20:00,96.59,96.64,96.59,96.64,29531.0,82.073,82.1155,82.073,82.1155,29531.0
2020-12-04 11:25:00,96.64,96.64,96.63,96.64,5099.0,82.1155,82.1155,82.107,82.1155,5099.0
2020-12-04 11:30:00,96.64,96.64,96.63,96.64,11945.0,82.1155,82.1155,82.107,82.1155,11945.0
2020-12-04 11:35:00,96.64,96.64,96.63,96.64,36133.0,82.1155,82.1155,82.107,82.1155,36133.0
2020-12-04 11:40:00,96.63,96.64,96.63,96.64,50144.0,82.107,82.1155,82.107,82.1155,50144.0
2020-12-04 11:45:00,96.64,96.65,96.63,96.64,20649.0,82.1155,82.124,82.107,82.1155,20649.0
2020-12-04 11:50:00,96.65,96.67,96.64,96.67,46791.0,82.124,82.141,82.1155,82.141,46791.0
2020-12-04 11:55:00,96.67,96.67,96.66,96.67,7383.0,82.141,82.141,82.1325,82.141,7383.0
2020-12-04 12:00:00,96.67,96.67,96.64,96.65,12898.0,82.141,82.141,82.1155,82.124,12898.0
2020-12-04 12:05:00,96.65,96.67,96.64,96.67,29334.0,82.124,82.141,82.1155,82.141,29334.0
2020-12-04 12:10:00,96.67,96.68,96.67,96.68,38193.0,82.141,82.1495,82.141,82.1495,38193.0
2020-12-04 12:15:00,96.68,96.68,96.67,96.68,12667.0,82.1495,82.1495,82.141,82.1495,12667.0
2020-12-04 12:20:00,96.68,96.69,96.66,96.69,18968.0,82.1495,82.158,82.1325,82.158,18968.0
2020-12-04 12:25:00,96.69,96.69,96.67,96.69,29190.0,82.158,82.158,82.141,82.158,29190.0
2020-12-04 12:30:00,96.69,96.7,96.68,96.69,33004.0,82.158,82.1665,82.1495,82.158,33004.0
2020-12-04 12:35:00,96.69,96.69,96.66,96.67,4000.0,82.158,82.158,82.1325,82.141,4000.0
2020-12-04 12:40:00,96.67,96.67,96.64,96.66,9232.0,82.141,82.141,82.1155,82.1325,9232.0
2020-12-04 12:45:00,96.66,96.66,96.64,96.65,53146.0,82.1325,82.1325,82.1155,82.124,53146.0
2020-12-04 12:50:00,96.65,96.65,96.64,96.65,26221.0,82.124,82.124,82.1155,82.124,26221.0
2020-12-04 12:55:00,96.65,96.67,96.64,96.67,14117.0,82.124,82.141,82.1155,82.141,14117.0
2020-12-04 13:00:00,96.67,96.67,96.66,96.66,7452.0,82.141,82.141,82.1325,82.1325,7452.0
2020-12-04 13:05:00,96.67,96.69,96.66,96.69,54916.0,82.141,82.158,82.1325,82.158,54916.0
2020-12-04 13:10:00,96.68,96.72,96.68,96.7,33568.0,82.1495,82.1835,82.1495,82.1665,33568.0
2020-12-04 13:15:00,96.7,96.7,96.68,96.7,9064.0,82.1665,82.1665,82.1495,82.1665,9064.0
2020-12-04 13:20:00,96.69,96.7,96.67,96.69,17440.0,82.158,82.1665,82.141,82.158,17440.0
2020-12-04 13:25:00,96.69,96.69,96.68,96.68,18260.0,82.158,82.158,82.1495,82.1495,18260.0
2020-12-04 13:30:00,96.69,96.7,96.68,96.7,22406.0,82.158,82.1665,82.1495,82.1665,22406.0
2020-12-04 13:35:00,96.7,96.71,96.69,96.7,10415.0,82.1665,82.175,82.158,82.1665,10415.0
2020-12-04 13:40:00,96.71,96.71,96.69,96.7,15028.0,82.175,82.175,82.158,82.1665,15028.0
2020-12-04 13:45:00,96.7,96.7,96.68,96.7,8379.0,82.1665,82.1665,82.1495,82.1665,8379.0
2020-12-04 13:50:00,96.7,96.71,96.69,96.7,3090.0,82.1665,82.175,82.158,82.1665,3090.0
2020-12-04 13:55:00,96.7,96.71,96.69,96.7,17491.0,82.1665,82.175,82.158,82.1665,17491.0
2020-12-04 14:00:00,96.7,96.71,96.69,96.69,17891.0,82.1665,82.175,82.158,82.158,17891.0
2020-12-04 14:05:00,96.69,96.7,96.68,96.7,20900.0,82.158,82.1665,82.1495,82.1665,20900.0
2020-12-04 14:10:00,96.7,96.7,96.68,96.69,11977.0,82.1665,82.1665,82.1495,82.158,11977.0
2020-12-04 14:15:00,96.69,96.69,96.68,96.69,11939.0,82.158,82.158,82.1495,82.158,11939.0
2020-12-04 14:20:00,96.68,96.69,96.68,96.69,23194.0,82.1495,82.158,82.1495,82.158,23194.0
2020-12-04 14:25:00,96.68,96.69,96.68,96.69,21652.0,82.1495,82.158,82.1495,82.158,21652.0
2020-12-04 14:30:00,96.69,96.7,96.68,96.69,29562.0,82.158,82.1665,82.1495,82.158,29562.0
2020-12-04 14:35:00,96.69,96.69,96.68,96.69,7019.0,82.158,82.158,82.1495,82.158,7019.0
2020-12-04 14:40:00,96.69,96.7,96.68,96.7,18954.0,82.158,82.1665,82.1495,82.1665,18954.0
2020-12-04 14:45:00,96.7,96.7,96.68,96.68,23668.0,82.1665,82.1665,82.1495,82.1495,23668.0
2020-12-04 14:50:00,96.69,96.69,96.68,96.69,23539.0,82.158,82.158,82.1495,82.158,23539.0
2020-12-04 14:55:00,96.69,96.72,96.68,96.71,35959.0,82.158,82.1835,82.1495,82.175,35959.0
2020-12-04 15:00:00,96.72,96.72,96.7,96.7,31950.0,82.1835,82.1835,82.1665,82.1665,31950.0
2020-12-04 15:05:00,96.71,96.71,96.69,96.7,31450.0,82.175,82.175,82.158,82.1665,31450.0
2020-12-04 15:10:00,96.71,96.72,96.7,96.72,40480.0,82.175,82.1835,82.1665,82.1835,40480.0
2020-12-04 15:15:00,96.72,96.72,96.7,96.7,40668.0,82.1835,82.1835,82.1665,82.1665,40668.0
2020-12-04 15:20:00,96.7,96.71,96.7,96.71,15916.0,82.1665,82.175,82.1665,82.175,15916.0
2020-12-04 15:25:00,96.7,96.71,96.7,96.7,18154.0,82.1665,82.175,82.1665,82.1665,18154.0
2020-12-04 15:30:00,96.71,96.71,96.69,96.7,41944.0,82.175,82.175,82.158,82.1665,41944.0
2020-12-04 15:35:00,96.7,96.7,96.69,96.69,22965.0,82.1665,82.1665,82.158,82.158,22965.0
2020-12-04 15:40:00,96.7,96.7,96.69,96.7,33192.0,82.1665,82.1665,82.158,82.1665,33192.0
2020-12-04 15:45:00,96.7,96.7,96.66,96.66,32304.0,82.1665,82.1665,82.1325,82.1325,32304.0
2020-12-04 15:50:00,96.65,96.68,96.65,96.68,45082.0,82.124,82.1495,82.124,82.1495,45082.0
2020-12-04 15:55:00,96.68,96.69,96.67,96.68,37421.0,82.1495,82.158,82.141,82.1495,37421.0
2020-12-07 09:30:00,96.78,96.78,96.73,96.78,38015.0,82.2345,82.2345,82.192,82.2345,38015.0
2020-12-07 09:35:00,96.78,96.78,96.75,96.75,61651.0,82.2345,82.2345,82.209,82.209,61651.0
2020-12-07 09:40:00,96.76,96.76,96.73,96.74,15760.0,82.2175,82.2175,82.192,82.2005,15760.0
2020-12-07 09:45:00,96.73,96.76,96.73,96.75,26815.0,82.192,82.2175,82.192,82.209,26815.0
2020-12-07 09:50:00,96.74,96.76,96.74,96.76,7607.0,82.2005,82.2175,82.2005,82.2175,7607.0
2020-12-07 09:55:00,96.76,96.77,96.75,96.77,62414.0,82.2175,82.226,82.209,82.226,62414.0
2020-12-07 10:00:00,96.77,96.78,96.76,96.78,108441.0,82.226,82.2345,82.2175,82.2345,108441.0
2020-12-07 10:05:00,96.78,96.81,96.77,96.81,74769.0,82.2345,82.26,82.226,82.26,74769.0
2020-12-07 10:10:00,96.81,96.81,96.79,96.8,45465.0,82.26,82.26,82.243,82.2515,45465.0
2020-12-07 10:15:00,96.8,96.8,96.79,96.8,22509.0,82.2515,82.2515,82.243,82.2515,22509.0
2020-12-07 10:20:00,96.8,96.82,96.79,96.81,30817.0,82.2515,82.2684,82.243,82.26,30817.0
2020-12-07 10:25:00,96.81,96.82,96.8,96.81,9111.0,82.26,82.2684,82.2515,82.26,9111.0
2020-12-07 10:30:00,96.81,96.83,96.8,96.8,30031.0,82.26,82.2769,82.2515,82.2515,30031.0
2020-12-07 10:35:00,96.81,96.82,96.8,96.81,80097.0,82.26,82.2684,82.2515,82.26,80097.0
2020-12-07 10:40:00,96.82,96.82,96.81,96.81,8544.0,82.2684,82.2684,82.26,82.26,8544.0
2020-12-07 10:45:00,96.81,96.82,96.81,96.81,6179.0,82.26,82.2684,82.26,82.26,6179.0
2020-12-07 10:50:00,96.81,96.82,96.81,96.81,5909.0,82.26,82.2684,82.26,82.26,5909.0
2020-12-07 10:55:00,96.81,96.82,96.79,96.8,45035.0,82.26,82.2684,82.243,82.2515,45035.0
2020-12-07 11:00:00,96.8,96.8,96.79,96.8,18955.0,82.2515,82.2515,82.243,82.2515,18955.0
2020-12-07 11:05:00,96.8,96.81,96.79,96.8,31481.0,82.2515,82.26,82.243,82.2515,31481.0
2020-12-07 11:10:00,96.81,96.81,96.8,96.81,17377.0,82.26,82.26,82.2515,82.26,17377.0
2020-12-07 11:15:00,96.81,96.81,96.8,96.8,8645.0,82.26,82.26,82.2515,82.2515,8645.0
2020-12-07 11:20:00,96.8,96.81,96.78,96.79,89186.0,82.2515,82.26,82.2345,82.243,89186.0
2020-12-07 11:25:00,96.79,96.79,96.78,96.79,13397.0,82.243,82.243,82.2345,82.243,13397.0
2020-12-07 11:30:00,96.79,96.8,96.78,96.8,28168.0,82.243,82.2515,82.2345,82.2515,28168.0
2020-12-07 11:35:00,96.8,96.81,96.79,96.8,24684.0,82.2515,82.26,82.243,82.2515,24684.0
2020-12-07 11:40:00,96.8,96.81,96.8,96.81,10768.0,82.2515,82.26,82.2515,82.26,10768.0
2020-12-07 11:45:00,96.81,96.81,96.8,96.8,14664.0,82.26,82.26,82.2515,82.2515,14664.0
2020-12-07 11:50:00,96.81,96.81,96.78,96.79,42303.0,82.26,82.26,82.2345,82.243,42303.0
2020-12-07 11:55:00,96.78,96.8,96.77,96.77,55904.0,82.2345,82.2515,82.226,82.226,55904.0
2020-12-07 12:00:00,96.77,96.78,96.75,96.75,49979.0,82.226,82.2345,82.209,82.209,49979.0
2020-12-07 12:05:00,96.76,96.79,96.75,96.78,75025.0,82.2175,82.243,82.209,82.2345,75025.0
2020-12-07 12:10:00,96.78,96.8,96.78,96.8,83089.0,82.2345,82.2515,82.2345,82.2515,83089.0
2020-12-07 12:15:00,96.79,96.8,96.78,96.79,51421.0,82.243,82.2515,82.2345,82.243,51421.0
2020-12-07 12:20:00,96.79,96.81,96.78,96.8,126509.0,82.243,82.26,82.2345,82.2515,126509.0
2020-12-07 12:25:00,96.81,96.81,96.78,96.79,36431.0,82.26,82.26,82.2345,82.243,36431.0
2020-12-07 12:30:00,96.79,96.81,96.78,96.81,61764.0,82.243,82.26,82.2345,82.26,61764.0
2020-12-07 12:35:00,96.81,96.82,96.81,96.81,26521.0,82.26,82.2684,82.26,82.26,26521.0
2020-12-07 12:40:00,96.81,96.82,96.81,96.81,24801.0,82.26,82.2684,82.26,82.26,24801.0
2020-12-07 12:45:00,96.81,96.82,96.81,96.82,26569.0,82.26,82.2684,82.26,82.2684,26569.0
2020-12-07 12:50:00,96.81,96.82,96.8,96.81,45042.0,82.26,82.2684,82.2515,82.26,45042.0
2020-12-07 12:55:00,96.82,96.83,96.82,96.83,14212.0,82.2684,82.2769,82.2684,82.2769,14212.0
2020-12-07 13:00:00,96.83,96.87,96.82,96.86,859992.0,82.2769,82.3109,82.2684,82.3024,859992.0
2020-12-07 13:05:00,96.86,96.88,96.86,96.88,87822.0,82.3024,82.3194,82.3024,82.3194,87822.0
2020-12-07 13:10:00,96.88,96.9,96.87,96.89,241361.0,82.3194,82.3364,82.3109,82.3279,241361.0
2020-12-07 13:15:00,96.9,96.9,96.89,96.89,36414.0,82.3364,82.3364,82.3279,82.3279,36414.0
2020-12-07 13:20:00,96.9,96.9,96.89,96.89,31185.0,82.3364,82.3364,82.3279,82.3279,31185.0
2020-12-07 13:25:00,96.9,96.93,96.89,96.93,230344.0,82.3364,82.3619,82.3279,82.3619,230344.0
2020-12-07 13:30:00,96.94,96.94,96.92,96.94,541825.0,82.3704,82.3704,82.3534,82.3704,541825.0
2020-12-07 13:35:00,96.94,96.95,96.92,96.92,8249.0,82.3704,82.3789,82.3534,82.3534,8249.0
2020-12-07 13:40:00,96.93,96.94,96.92,96.93,20147.0,82.3619,82.3704,82.3534,82.3619,20147.0
2020-12-07 13:45:00,96.93,96.94,96.91,96.92,13142.0,82.3619,82.3704,82.3449,82.3534,13142.0
2020-12-07 13:50:00,96.91,96.92,96.91,96.92,7917.0,82.3449,82.3534,82.3449,82.3534,7917.0
2020-12-07 13:55:00,96.92,96.92,96.91,96.92,8635.0,82.3534,82.3534,82.3449,82.3534,8635.0
2020-12-07 14:00:00,96.91,96.92,96.88,96.9,26011.0,82.3449,82.3534,82.3194,82.3364,26011.0
2020-12-07 14:05:00,96.89,96.9,96.89,96.89,25382.0,82.3279,82.3364,82.3279,82.3279,25382.0
2020-12-07 14:10:00,96.89,96.9,96.89,96.89,13645.0,82.3279,82.3364,82.3279,82.3279,13645.0
2020-12-07 14:15:00,96.89,96.9,96.89,96.9,11057.0,82.3279,82.3364,82.3279,82.3364,11057.0
2020-12-07 14:20:00,96.9,96.9,96.89,96.9,42356.0,82.3364,82.3364,82.3279,82.3364,42356.0
2020-12-07 14:25:00,96.9,96.9,96.88,96.89,110311.0,82.3364,82.3364,82.3194,82.3279,110311.0
2020-12-07 14:30:00,96.89,96.9,96.87,96.89,23306.0,82.3279,82.3364,82.3109,82.3279,23306.0
2020-12-07 14:35:00,96.9,96.91,96.88,96.91,50695.0,82.3364,82.3449,82.3194,82.3449,50695.0
2020-12-07 14:40:00,96.9,96.92,96.9,96.92,11828.0,82.3364,82.3534,82.3364,82.3534,11828.0
2020-12-07 14:45:00,96.92,96.92,96.88,96.9,70051.0,82.3534,82.3534,82.3194,82.3364,70051.0
2020-12-07 14:50:00,96.9,96.9,96.87,96.87,18919.0,82.3364,82.3364,82.3109,82.3109,18919.0
2020-12-07 14:55:00,96.88,96.88,96.84,96.84,33673.0,82.3194,82.3194,82.2854,82.2854,33673.0
2020-12-07 15:00:00,96.84,96.85,96.81,96.83,42491.0,82.2854,82.2939,82.26,82.2769,42491.0
2020-12-07 15:05:00,96.83,96.86,96.82,96.84,123721.0,82.2769,82.3024,82.2684,82.2854,123721.0
2020-12-07 15:10:00,96.85,96.86,96.84,96.84,27207.0,82.2939,82.3024,82.2854,82.2854,27207.0
2020-12-07 15:15:00,96.84,96.87,96.84,96.86,86964.0,82.2854,82.3109,82.2854,82.3024,86964.0
2020-12-07 15:20:00,96.86,96.87,96.85,96.86,28921.0,82.3024,82.3109,82.2939,82.3024,28921.0
2020-12-07 15:25:00,96.85,96.86,96.84,96.84,9729.0,82.2939,82.3024,82.2854,82.2854,9729.0
2020-12-07 15:30:00,96.85,96.85,96.83,96.84,48266.0,82.2939,82.2939,82.2769,82.2854,48266.0
2020-12-07 15:35:00,96.84,96.85,96.83,96.84,41535.0,82.2854,82.2939,82.2769,82.2854,41535.0
2020-12-07 15:40:00,96.84,96.84,96.82,96.82,163358.0,82.2854,82.2854,82.2684,82.2684,163358.0
2020-12-07 15:45:00,96.82,96.83,96.77,96.77,43919.0,82.2684,82.2769,82.226,82.226,43919.0
2020-12-07 15:50:00,96.77,96.78,96.76,96.78,95634.0,82.226,82.2345,82.2175,82.2345,95634.0
2020-12-07 15:55:00,96.78,96.79,96.77,96.78,117091.0,82.2345,82.243,82.226,82.2345,117091.0
2020-12-08 09:30:00,96.8,96.92,96.79,96.84,40061.0,82.2515,82.3534,82.243,82.2854,40061.0
2020-12-08 09:35:00,96.84,96.85,96.82,96.83,16403.0,82.2854,82.2939,82.2684,82.2769,16403.0
2020-12-08 09:40:00,96.83,96.85,96.82,96.83,29880.0,82.2769,82.2939,82.2684,82.2769,29880.0
2020-12-08 09:45:00,96.83,96.83,96.79,96.81,57130.0,82.2769,82.2769,82.243,82.26,57130.0
2020-12-08 09:50:00,96.81,96.83,96.81,96.83,154848.0,82.26,82.2769,82.26,82.2769,154848.0
2020-12-08 09:55:00,96.83,96.83,96.82,96.82,75020.0,82.2769,82.2769,82.2684,82.2684,75020.0
2020-12-08 10:00:00,96.82,96.84,96.81,96.83,108401.0,82.2684,82.2854,82.26,82.2769,108401.0
2020-12-08 10:05:00,96.83,96.85,96.82,96.83,36925.0,82.2769,82.2939,82.2684,82.2769,36925.0
2020-12-08 10:10:00,96.82,96.83,96.81,96.82,16580.0,82.2684,82.2769,82.26,82.2684,16580.0
2020-12-08 10:15:00,96.83,96.83,96.8,96.81,40262.0,82.2769,82.2769,82.2515,82.26,40262.0
2020-12-08 10:20:00,96.8,96.82,96.8,96.81,36497.0,82.2515,82.2684,82.2515,82.26,36497.0
2020-12-08 10:25:00,96.8,96.82,96.8,96.82,69671.0,82.2515,82.2684,82.2515,82.2684,69671.0
2020-12-08 10:30:00,96.82,96.83,96.8,96.81,26690.0,82.2684,82.2769,82.2515,82.26,26690.0
2020-12-08 10:35:00,96.81,96.83,96.8,96.83,33918.0,82.26,82.2769,82.2515,82.2769,33918.0
2020-12-08 10:40:00,96.83,96.83,96.8,96.81,26964.0,82.2769,82.2769,82.2515,82.26,26964.0
2020-12-08 10:45:00,96.81,96.81,96.79,96.81,22118.0,82.26,82.26,82.243,82.26,22118.0
2020-12-08 10:50:00,96.8,96.81,96.79,96.8,46422.0,82.2515,82.26,82.243,82.2515,46422.0
2020-12-08 10:55:00,96.8,96.81,96.79,96.8,23805.0,82.2515,82.26,82.243,82.2515,23805.0
2020-12-08 11:00:00,96.8,96.8,96.79,96.8,52385.0,82.2515,82.2515,82.243,82.2515,52385.0
2020-12-08 11:05:00,96.8,96.81,96.79,96.81,49423.0,82.2515,82.26,82.243,82.26,49423.0
2020-12-08 11:10:00,96.81,96.81,96.8,96.81,174582.0,82.26,82.26,82.2515,82.26,174582.0
2020-12-08 11:15:00,96.81,96.84,96.8,96.83,38791.0,82.26,82.2854,82.2515,82.2769,38791.0
2020-12-08 11:20:00,96.84,96.84,96.81,96.82,53592.0,82.2854,82.2854,82.26,82.2684,53592.0
2020-12-08 11:25:00,96.82,96.82,96.81,96.81,41570.0,82.2684,82.2684,82.26,82.26,41570.0
2020-12-08 11:30:00,96.81,96.82,96.8,96.81,16616.0,82.26,82.2684,82.2515,82.26,16616.0
2020-12-08 11:35:00,96.81,96.81,96.77,96.77,17617.0,82.26,82.26,82.226,82.226,17617.0
2020-12-08 11:40:00,96.78,96.79,96.78,96.79,10476.0,82.2345,82.243,82.2345,82.243,10476.0
2020-12-08 11:45:00,96.78,96.79,96.78,96.79,3519.0,82.2345,82.243,82.2345,82.243,3519.0
2020-12-08 11:50:00,96.79,96.79,96.78,96.78,6235.0,82.243,82.243,82.2345,82.2345,6235.0
2020-12-08 11:55:00,96.78,96.82,96.78,96.81,103683.0,82.2345,82.2684,82.2345,82.26,103683.0
2020-12-08 12:00:00,96.82,96.82,96.8,96.81,12870.0,82.2684,82.2684,82.2515,82.26,12870.0
2020-12-08 12:05:00,96.81,96.82,96.8,96.81,53609.0,82.26,82.2684,82.2515,82.26,53609.0
2020-12-08 12:10:00,96.81,96.81,96.8,96.81,6022.0,82.26,82.26,82.2515,82.26,6022.0
2020-12-08 12:15:00,96.8,96.81,96.8,96.8,12704.0,82.2515,82.26,82.2515,82.2515,12704.0
2020-12-08 12:20:00,96.81,96.81,96.8,96.81,8596.0,82.26,82.26,82.2515,82.26,8596.0
2020-12-08 12:25:00,96.81,96.81,96.8,96.81,2260.0,82.26,82.26,82.2515,82.26,2260.0
2020-12-08 12:30:00,96.81,96.81,96.8,96.8,31110.0,82.26,82.26,82.2515,82.2515,31110.0
2020-12-08 12:35:00,96.8,96.81,96.8,96.8,30116.0,82.2515,82.26,82.2515,82.2515,30116.0
2020-12-08 12:40:00,96.8,96.81,96.8,96.81,49871.0,82.2515,82.26,82.2515,82.26,49871.0
2020-12-08 12:45:00,96.81,96.81,96.78,96.79,13697.0,82.26,82.26,82.2345,82.243,13697.0
2020-12-08 12:50:00,96.79,96.8,96.78,96.8,28285.0,82.243,82.2515,82.2345,82.2515,28285.0
2020-12-08 12:55:00,96.8,96.81,96.8,96.8,6773.0,82.2515,82.26,82.2515,82.2515,6773.0
2020-12-08 13:00:00,96.81,96.81,96.8,96.8,17614.0,82.26,82.26,82.2515,82.2515,17614.0
2020-12-08 13:05:00,96.8,96.81,96.78,96.79,27193.0,82.2515,82.26,82.2345,82.243,27193.0
2020-12-08 13:10:00,96.79,96.79,96.76,96.78,26121.0,82.243,82.243,82.2175,82.2345,26121.0
2020-12-08 13:15:00,96.78,96.78,96.77,96.78,8982.0,82.2345,82.2345,82.226,82.2345,8982.0
2020-12-08 13:20:00,96.77,96.78,96.77,96.77,9743.0,82.226,82.2345,82.226,82.226,9743.0
2020-12-08 13:25:00,96.78,96.78,96.77,96.77,9885.0,82.2345,82.2345,82.226,82.226,9885.0
2020-12-08 13:30:00,96.78,96.78,96.77,96.77,7731.0,82.2345,82.2345,82.226,82.226,7731.0
2020-12-08 13:35:00,96.78,96.78,96.77,96.78,62006.0,82.2345,82.2345,82.226,82.2345,62006.0
2020-12-08 13:40:00,96.78,96.79,96.77,96.79,10201.0,82.2345,82.243,82.226,82.243,10201.0
2020-12-08 13:45:00,96.78,96.81,96.78,96.8,6504.0,82.2345,82.26,82.2345,82.2515,6504.0
2020-12-08 13:50:00,96.8,96.8,96.78,96.78,11088.0,82.2515,82.2515,82.2345,82.2345,11088.0
2020-12-08 13:55:00,96.79,96.8,96.78,96.8,7790.0,82.243,82.2515,82.2345,82.2515,7790.0
2020-12-08 14:00:00,96.79,96.8,96.79,96.8,12118.0,82.243,82.2515,82.243,82.2515,12118.0
2020-12-08 14:05:00,96.8,96.8,96.79,96.8,9365.0,82.2515,82.2515,82.243,82.2515,9365.0
2020-12-08 14:10:00,96.8,96.81,96.79,96.8,24973.0,82.2515,82.26,82.243,82.2515,24973.0
2020-12-08 14:15:00,96.79,96.8,96.79,96.8,7739.0,82.243,82.2515,82.243,82.2515,7739.0
2020-12-08 14:20:00,96.8,96.8,96.77,96.79,21504.0,82.2515,82.2515,82.226,82.243,21504.0
2020-12-08 14:25:00,96.79,96.79,96.78,96.79,22594.0,82.243,82.243,82.2345,82.243,22594.0
2020-12-08 14:30:00,96.79,96.79,96.78,96.79,18994.0,82.243,82.243,82.2345,82.243,18994.0
2020-12-08 14:35:00,96.78,96.81,96.78,96.81,10671.0,82.2345,82.26,82.2345,82.26,10671.0
2020-12-08 14:40:00,96.81,96.81,96.78,96.79,10489.0,82.26,82.26,82.2345,82.243,10489.0
2020-12-08 14:45:00,96.79,96.79,96.78,96.79,4110.0,82.243,82.243,82.2345,82.243,4110.0
2020-12-08 14:50:00,96.79,96.79,96.76,96.77,22097.0,82.243,82.243,82.2175,82.226,22097.0
2020-12-08 14:55:00,96.77,96.77,96.76,96.76,17262.0,82.226,82.226,82.2175,82.2175,17262.0
2020-12-08 15:00:00,96.76,96.76,96.73,96.74,17966.0,82.2175,82.2175,82.192,82.2005,17966.0
2020-12-08 15:05:00,96.75,96.75,96.73,96.73,11392.0,82.209,82.209,82.192,82.192,11392.0
2020-12-08 15:10:00,96.73,96.75,96.72,96.75,8756.0,82.192,82.209,82.1835,82.209,8756.0
2020-12-08 15:15:00,96.75,96.75,96.74,96.75,7188.0,82.209,82.209,82.2005,82.209,7188.0
2020-12-08 15:20:00,96.75,96.76,96.71,96.72,50085.0,82.209,82.2175,82.175,82.1835,50085.0
2020-12-08 15:25:00,96.71,96.74,96.71,96.73,5313.0,82.175,82.2005,82.175,82.192,5313.0
2020-12-08 15:30:00,96.73,96.75,96.72,96.73,54535.0,82.192,82.209,82.1835,82.192,54535.0
2020-12-08 15:35:00,96.72,96.73,96.72,96.73,33185.0,82.1835,82.192,82.1835,82.192,33185.0
2020-12-08 15:40:00,96.73,96.73,96.72,96.73,32942.0,82.192,82.192,82.1835,82.192,32942.0
2020-12-08 15:45:00,96.72,96.73,96.72,96.72,19827.0,82.1835,82.192,82.1835,82.1835,19827.0
2020-12-08 15:50:00,96.72,96.73,96.7,96.7,33443.0,82.1835,82.192,82.1665,82.1665,33443.0
2020-12-08 15:55:00,96.7,96.72,96.69,96.7,74023.0,82.1665,82.1835,82.158,82.1665,74023.0
2020-12-09 09:30:00,96.57,96.57,96.32,96.53,36689.0,82.056,82.056,81.8436,82.022,36689.0
2020-12-09 09:35:00,96.53,96.54,96.52,96.54,42306.0,82.022,82.0305,82.0135,82.0305,42306.0
2020-12-09 09:40:00,96.53,96.54,96.51,96.52,97407.0,82.022,82.0305,82.005,82.0135,97407.0
2020-12-09 09:45:00,96.53,96.56,96.51,96.55,124300.0,82.022,82.0475,82.005,82.039,124300.0
2020-12-09 09:50:00,96.55,96.55,96.5,96.51,63306.0,82.039,82.039,81.9965,82.005,63306.0
2020-12-09 09:55:00,96.51,96.51,96.48,96.48,33726.0,82.005,82.005,81.9795,81.9795,33726.0
2020-12-09 10:00:00,96.48,96.51,96.47,96.5,68505.0,81.9795,82.005,81.9711,81.9965,68505.0
2020-12-09 10:05:00,96.51,96.51,96.48,96.5,36161.0,82.005,82.005,81.9795,81.9965,36161.0
2020-12-09 10:10:00,96.5,96.54,96.49,96.53,72788.0,81.9965,82.0305,81.988,82.022,72788.0
2020-12-09 10:15:00,96.53,96.53,96.51,96.53,64932.0,82.022,82.022,82.005,82.022,64932.0
2020-12-09 10:20:00,96.52,96.54,96.51,96.53,27246.0,82.0135,82.0305,82.005,82.022,27246.0
2020-12-09 10:25:00,96.52,96.54,96.51,96.52,69590.0,82.0135,82.0305,82.005,82.0135,69590.0
2020-12-09 10:30:00,96.52,96.54,96.51,96.53,21630.0,82.0135,82.0305,82.005,82.022,21630.0
2020-12-09 10:35:00,96.54,96.55,96.52,96.53,21606.0,82.0305,82.039,82.0135,82.022,21606.0
2020-12-09 10:40:00,96.53,96.55,96.52,96.55,59428.0,82.022,82.039,82.0135,82.039,59428.0
2020-12-09 10:45:00,96.55,96.55,96.54,96.55,5944.0,82.039,82.039,82.0305,82.039,5944.0
2020-12-09 10:50:00,96.54,96.56,96.54,96.56,15070.0,82.0305,82.0475,82.0305,82.0475,15070.0
2020-12-09 10:55:00,96.56,96.57,96.55,96.56,171667.0,82.0475,82.056,82.039,82.0475,171667.0
2020-12-09 11:00:00,96.58,96.58,96.55,96.56,81608.0,82.0645,82.0645,82.039,82.0475,81608.0
2020-12-09 11:05:00,96.57,96.58,96.56,96.57,25807.0,82.056,82.0645,82.0475,82.056,25807.0
2020-12-09 11:10:00,96.57,96.58,96.56,96.57,12992.0,82.056,82.0645,82.0475,82.056,12992.0
2020-12-09 11:15:00,96.58,96.58,96.57,96.58,61181.0,82.0645,82.0645,82.056,82.0645,61181.0
2020-12-09 11:20:00,96.58,96.58,96.57,96.58,141571.0,82.0645,82.0645,82.056,82.0645,141571.0
2020-12-09 11:25:00,96.58,96.59,96.56,96.57,87569.0,82.0645,82.073,82.0475,82.056,87569.0
2020-12-09 11:30:00,96.57,96.57,96.55,96.55,5093.0,82.056,82.056,82.039,82.039,5093.0
2020-12-09 11:35:00,96.56,96.57,96.52,96.53,14096.0,82.0475,82.056,82.0135,82.022,14096.0
2020-12-09 11:40:00,96.53,96.53,96.51,96.52,8801.0,82.022,82.022,82.005,82.0135,8801.0
2020-12-09 11:45:00,96.52,96.52,96.5,96.5,12404.0,82.0135,82.0135,81.9965,81.9965,12404.0
2020-12-09 11:50:00,96.51,96.51,96.5,96.51,13177.0,82.005,82.005,81.9965,82.005,13177.0
2020-12-09 11:55:00,96.51,96.51,96.5,96.5,23086.0,82.005,82.005,81.9965,81.9965,23086.0
2020-12-09 12:00:00,96.5,96.51,96.49,96.5,25248.0,81.9965,82.005,81.988,81.9965,25248.0
2020-12-09 12:05:00,96.49,96.49,96.46,96.47,51902.0,81.988,81.988,81.9626,81.9711,51902.0
2020-12-09 12:10:00,96.47,96.47,96.46,96.47,37505.0,81.9711,81.9711,81.9626,81.9711,37505.0
2020-12-09 12:15:00,96.47,96.47,96.45,96.46,112389.0,81.9711,81.9711,81.9541,81.9626,112389.0
2020-12-09 12:20:00,96.46,96.46,96.43,96.44,41318.0,81.9626,81.9626,81.9371,81.9456,41318.0
2020-12-09 12:25:00,96.44,96.45,96.43,96.45,26261.0,81.9456,81.9541,81.9371,81.9541,26261.0
2020-12-09 12:30:00,96.45,96.45,96.43,96.43,35900.0,81.9541,81.9541,81.9371,81.9371,35900.0
2020-12-09 12:35:00,96.44,96.44,96.42,96.42,63582.0,81.9456,81.9456,81.9286,81.9286,63582.0
2020-12-09 12:40:00,96.42,96.43,96.42,96.43,9374.0,81.9286,81.9371,81.9286,81.9371,9374.0
2020-12-09 12:45:00,96.43,96.43,96.42,96.43,9823.0,81.9371,81.9371,81.9286,81.9371,9823.0
2020-12-09 12:50:00,96.42,96.42,96.4,96.41,16595.0,81.9286,81.9286,81.9116,81.9201,16595.0
2020-12-09 12:55:00,96.4,96.41,96.38,96.38,19906.0,81.9116,81.9201,81.8946,81.8946,19906.0
2020-12-09 13:00:00,96.38,96.4,96.37,96.38,25830.0,81.8946,81.9116,81.8861,81.8946,25830.0
2020-12-09 13:05:00,96.38,96.39,96.37,96.38,7190.0,81.8946,81.9031,81.8861,81.8946,7190.0
2020-12-09 13:10:00,96.38,96.39,96.37,96.38,8209.0,81.8946,81.9031,81.8861,81.8946,8209.0
2020-12-09 13:15:00,96.38,96.39,96.38,96.39,19642.0,81.8946,81.9031,81.8946,81.9031,19642.0
2020-12-09 13:20:00,96.39,96.4,96.38,96.4,11452.0,81.9031,81.9116,81.8946,81.9116,11452.0
2020-12-09 13:25:00,96.39,96.42,96.39,96.42,324069.0,81.9031,81.9286,81.9031,81.9286,324069.0
2020-12-09 13:30:00,96.42,96.47,96.41,96.47,32751.0,81.9286,81.9711,81.9201,81.9711,32751.0
2020-12-09 13:35:00,96.47,96.48,96.44,96.45,19541.0,81.9711,81.9795,81.9456,81.9541,19541.0
2020-12-09 13:40:00,96.44,96.45,96.42,96.43,42134.0,81.9456,81.9541,81.9286,81.9371,42134.0
2020-12-09 13:45:00,96.43,96.43,96.42,96.42,18543.0,81.9371,81.9371,81.9286,81.9286,18543.0
2020-12-09 13:50:00,96.43,96.43,96.41,96.43,17633.0,81.9371,81.9371,81.9201,81.9371,17633.0
2020-12-09 13:55:00,96.43,96.44,96.42,96.44,26128.0,81.9371,81.9456,81.9286,81.9456,26128.0
2020-12-09 14:00:00,96.43,96.44,96.4,96.4,40433.0,81.9371,81.9456,81.9116,81.9116,40433.0
2020-12-09 14:05:00,96.4,96.4,96.38,96.39,6827.0,81.9116,81.9116,81.8946,81.9031,6827.0
2020-12-09 14:10:00,96.39,96.4,96.38,96.39,25401.0,81.9031,81.9116,81.8946,81.9031,25401.0
2020-12-09 14:15:00,96.39,96.4,96.39,96.39,18212.0,81.9031,81.9116,81.9031,81.9031,18212.0
2020-12-09 14:20:00,96.39,96.41,96.38,96.4,19377.0,81.9031,81.9201,81.8946,81.9116,19377.0
2020-12-09 14:25:00,96.4,96.41,96.39,96.4,13529.0,81.9116,81.9201,81.9031,81.9116,13529.0
2020-12-09 14:30:00,96.41,96.43,96.4,96.43,31364.0,81.9201,81.9371,81.9116,81.9371,31364.0
2020-12-09 14:35:00,96.44,96.44,96.41,96.42,29636.0,81.9456,81.9456,81.9201,81.9286,29636.0
2020-12-09 14:40:00,96.41,96.41,96.4,96.41,9910.0,81.9201,81.9201,81.9116,81.9201,9910.0
2020-12-09 14:45:00,96.41,96.43,96.4,96.42,24639.0,81.9201,81.9371,81.9116,81.9286,24639.0
2020-12-09 14:50:00,96.42,96.43,96.41,96.42,41697.0,81.9286,81.9371,81.9201,81.9286,41697.0
2020-12-09 14:55:00,96.42,96.42,96.39,96.39,41793.0,81.9286,81.9286,81.9031,81.9031,41793.0
2020-12-09 15:00:00,96.39,96.4,96.37,96.38,37228.0,81.9031,81.9116,81.8861,81.8946,37228.0
2020-12-09 15:05:00,96.38,96.41,96.37,96.39,25163.0,81.8946,81.9201,81.8861,81.9031,25163.0
2020-12-09 15:10:00,96.4,96.41,96.39,96.4,84672.0,81.9116,81.9201,81.9031,81.9116,84672.0
2020-12-09 15:15:00,96.4,96.41,96.38,96.39,59120.0,81.9116,81.9201,81.8946,81.9031,59120.0
2020-12-09 15:20:00,96.39,96.41,96.39,96.41,148647.0,81.9031,81.9201,81.9031,81.9201,148647.0
2020-12-09 15:25:00,96.41,96.42,96.39,96.4,209449.0,81.9201,81.9286,81.9031,81.9116,209449.0
2020-12-09 15:30:00,96.4,96.41,96.4,96.41,77990.0,81.9116,81.9201,81.9116,81.9201,77990.0
2020-12-09 15:35:00,96.4,96.42,96.4,96.42,77045.0,81.9116,81.9286,81.9116,81.9286,77045.0
2020-12-09 15:40:00,96.42,96.43,96.41,96.42,23220.0,81.9286,81.9371,81.9201,81.9286,23220.0
2020-12-09 15:45:00,96.42,96.44,96.41,96.43,25454.0,81.9286,81.9456,81.9201,81.9371,25454.0
2020-12-09 15:50:00,96.42,96.44,96.42,96.44,20575.0,81.9286,81.9456,81.9286,81.9456,20575.0
2020-12-09 15:55:00,96.44,96.46,96.42,96.45,47483.0,81.9456,81.9626,81.9286,81.9541,47483.0
2020-12-10 09:30:00,96.51,96.55,96.5,96.51,27093.0,82.005,82.039,81.9965,82.005,27093.0
2020-12-10 09:35:00,96.51,96.56,96.5,96.56,28806.0,82.005,82.0475,81.9965,82.0475,28806.0
2020-12-10 09:40:00,96.55,96.6,96.55,96.59,27004.0,82.039,82.0815,82.039,82.073,27004.0
2020-12-10 09:45:00,96.6,96.66,96.59,96.66,30187.0,82.0815,82.1325,82.073,82.1325,30187.0
2020-12-10 09:50:00,96.66,96.67,96.64,96.66,16799.0,82.1325,82.141,82.1155,82.1325,16799.0
2020-12-10 09:55:00,96.66,96.68,96.65,96.66,22614.0,82.1325,82.1495,82.124,82.1325,22614.0
2020-12-10 10:00:00,96.66,96.67,96.65,96.66,12872.0,82.1325,82.141,82.124,82.1325,12872.0
2020-12-10 10:05:00,96.66,96.67,96.65,96.66,18520.0,82.1325,82.141,82.124,82.1325,18520.0
2020-12-10 10:10:00,96.66,96.67,96.65,96.67,16343.0,82.1325,82.141,82.124,82.141,16343.0
2020-12-10 10:15:00,96.67,96.67,96.64,96.65,30195.0,82.141,82.141,82.1155,82.124,30195.0
2020-12-10 10:20:00,96.65,96.65,96.63,96.63,38293.0,82.124,82.124,82.107,82.107,38293.0
2020-12-10 10:25:00,96.63,96.64,96.61,96.62,40355.0,82.107,82.1155,82.09,82.0985,40355.0
2020-12-10 10:30:00,96.6,96.63,96.6,96.62,19011.0,82.0815,82.107,82.0815,82.0985,19011.0
2020-12-10 10:35:00,96.61,96.62,96.59,96.6,38647.0,82.09,82.0985,82.073,82.0815,38647.0
2020-12-10 10:40:00,96.6,96.62,96.6,96.61,22842.0,82.0815,82.0985,82.0815,82.09,22842.0
2020-12-10 10:45:00,96.61,96.62,96.6,96.62,14441.0,82.09,82.0985,82.0815,82.0985,14441.0
2020-12-10 10:50:00,96.61,96.62,96.59,96.62,28374.0,82.09,82.0985,82.073,82.0985,28374.0
2020-12-10 10:55:00,96.62,96.62,96.61,96.62,12366.0,82.0985,82.0985,82.09,82.0985,12366.0
2020-12-10 11:00:00,96.62,96.63,96.61,96.63,34441.0,82.0985,82.107,82.09,82.107,34441.0
2020-12-10 11:05:00,96.64,96.65,96.62,96.65,12788.0,82.1155,82.124,82.0985,82.124,12788.0
2020-12-10 11:10:00,96.65,96.65,96.64,96.65,9210.0,82.124,82.124,82.1155,82.124,9210.0
2020-12-10 11:15:00,96.65,96.65,96.61,96.62,60514.0,82.124,82.124,82.09,82.0985,60514.0
2020-12-10 11:20:00,96.62,96.64,96.62,96.64,24816.0,82.0985,82.1155,82.0985,82.1155,24816.0
2020-12-10 11:25:00,96.64,96.65,96.63,96.65,24045.0,82.1155,82.124,82.107,82.124,24045.0
2020-12-10 11:30:00,96.65,96.65,96.63,96.64,41207.0,82.124,82.124,82.107,82.1155,41207.0
2020-12-10 11:35:00,96.64,96.64,96.62,96.62,11305.0,82.1155,82.1155,82.0985,82.0985,11305.0
2020-12-10 11:40:00,96.63,96.63,96.62,96.62,7671.0,82.107,82.107,82.0985,82.0985,7671.0
2020-12-10 11:45:00,96.62,96.63,96.62,96.63,7461.0,82.0985,82.107,82.0985,82.107,7461.0
2020-12-10 11:50:00,96.63,96.67,96.63,96.67,31881.0,82.107,82.141,82.107,82.141,31881.0
2020-12-10 11:55:00,96.67,96.68,96.66,96.67,29115.0,82.141,82.1495,82.1325,82.141,29115.0
2020-12-10 12:00:00,96.68,96.68,96.67,96.67,6895.0,82.1495,82.1495,82.141,82.141,6895.0
2020-12-10 12:05:00,96.68,96.69,96.66,96.67,74394.0,82.1495,82.158,82.1325,82.141,74394.0
2020-12-10 12:10:00,96.67,96.68,96.66,96.68,14872.0,82.141,82.1495,82.1325,82.1495,14872.0
2020-12-10 12:15:00,96.67,96.69,96.67,96.68,10668.0,82.141,82.158,82.141,82.1495,10668.0
2020-12-10 12:20:00,96.69,96.69,96.68,96.68,8822.0,82.158,82.158,82.1495,82.1495,8822.0
2020-12-10 12:25:00,96.69,96.69,96.68,96.69,35147.0,82.158,82.158,82.1495,82.158,35147.0
2020-12-10 12:30:00,96.69,96.7,96.68,96.7,14103.0,82.158,82.1665,82.1495,82.1665,14103.0
2020-12-10 12:35:00,96.69,96.71,96.69,96.7,13743.0,82.158,82.175,82.158,82.1665,13743.0
2020-12-10 12:40:00,96.7,96.71,96.69,96.7,22841.0,82.1665,82.175,82.158,82.1665,22841.0
2020-12-10 12:45:00,96.69,96.7,96.69,96.7,17566.0,82.158,82.1665,82.158,82.1665,17566.0
2020-12-10 12:50:00,96.7,96.72,96.7,96.7,20659.0,82.1665,82.1835,82.1665,82.1665,20659.0
2020-12-10 12:55:00,96.7,96.71,96.67,96.69,14335.0,82.1665,82.175,82.141,82.158,14335.0
2020-12-10 13:00:00,96.69,96.78,96.68,96.78,74631.0,82.158,82.2345,82.1495,82.2345,74631.0
2020-12-10 13:05:00,96.78,96.78,96.75,96.75,15090.0,82.2345,82.2345,82.209,82.209,15090.0
2020-12-10 13:10:00,96.75,96.76,96.74,96.76,21642.0,82.209,82.2175,82.2005,82.2175,21642.0
2020-12-10 13:15:00,96.76,96.76,96.75,96.76,9379.0,82.2175,82.2175,82.209,82.2175,9379.0
2020-12-10 13:20:00,96.76,96.8,96.75,96.78,80109.0,82.2175,82.2515,82.209,82.2345,80109.0
2020-12-10 13:25:00,96.78,96.79,96.76,96.78,24154.0,82.2345,82.243,82.2175,82.2345,24154.0
2020-12-10 13:30:00,96.79,96.79,96.75,96.76,16841.0,82.243,82.243,82.209,82.2175,16841.0
2020-12-10 13:35:00,96.77,96.77,96.74,96.77,11849.0,82.226,82.226,82.2005,82.226,11849.0
2020-12-10 13:40:00,96.77,96.77,96.75,96.77,14933.0,82.226,82.226,82.209,82.226,14933.0
2020-12-10 13:45:00,96.77,96.78,96.76,96.78,6262.0,82.226,82.2345,82.2175,82.2345,6262.0
2020-12-10 13:50:00,96.78,96.79,96.77,96.78,22488.0,82.2345,82.243,82.226,82.2345,22488.0
2020-12-10 13:55:00,96.78,96.78,96.76,96.77,13246.0,82.2345,82.2345,82.2175,82.226,13246.0
2020-12-10 14:00:00,96.77,96.81,96.76,96.81,124999.0,82.226,82.26,82.2175,82.26,124999.0
2020-12-10 14:05:00,96.8,96.8,96.79,96.79,5568.0,82.2515,82.2515,82.243,82.243,5568.0
2020-12-10 14:10:00,96.78,96.79,96.77,96.77,7635.0,82.2345,82.243,82.226,82.226,7635.0
2020-12-10 14:15:00,96.76,96.77,96.75,96.77,12538.0,82.2175,82.226,82.209,82.226,12538.0
2020-12-10 14:20:00,96.78,96.79,96.77,96.79,22237.0,82.2345,82.243,82.226,82.243,22237.0
2020-12-10 14:25:00,96.79,96.79,96.78,96.78,6714.0,82.243,82.243,82.2345,82.2345,6714.0
2020-12-10 14:30:00,96.79,96.79,96.78,96.78,11503.0,82.243,82.243,82.2345,82.2345,11503.0
2020-12-10 14:35:00,96.78,96.79,96.78,96.79,16282.0,82.2345,82.243,82.2345,82.243,16282.0
2020-12-10 14:40:00,96.78,96.79,96.78,96.79,26757.0,82.2345,82.243,82.2345,82.243,26757.0
2020-12-10 14:45:00,96.79,96.79,96.78,96.79,12506.0,82.243,82.243,82.2345,82.243,12506.0
2020-12-10 14:50:00,96.78,96.79,96.78,96.79,9478.0,82.2345,82.243,82.2345,82.243,9478.0
2020-12-10 14:55:00,96.78,96.79,96.76,96.77,20749.0,82.2345,82.243,82.2175,82.226,20749.0
2020-12-10 15:00:00,96.76,96.76,96.75,96.76,23480.0,82.2175,82.2175,82.209,82.2175,23480.0
2020-12-10 15:05:00,96.76,96.76,96.75,96.75,25464.0,82.2175,82.2175,82.209,82.209,25464.0
2020-12-10 15:10:00,96.75,96.76,96.73,96.73,26799.0,82.209,82.2175,82.192,82.192,26799.0
2020-12-10 15:15:00,96.73,96.74,96.72,96.72,55737.0,82.192,82.2005,82.1835,82.1835,55737.0
2020-12-10 15:20:00,96.72,96.73,96.7,96.72,50115.0,82.1835,82.192,82.1665,82.1835,50115.0
2020-12-10 15:25:00,96.72,96.73,96.72,96.73,17538.0,82.1835,82.192,82.1835,82.192,17538.0
2020-12-10 15:30:00,96.72,96.73,96.71,96.72,75954.0,82.1835,82.192,82.175,82.1835,75954.0
2020-12-10 15:35:00,96.72,96.74,96.71,96.73,23059.0,82.1835,82.2005,82.175,82.192,23059.0
2020-12-10 15:40:00,96.73,96.73,96.7,96.7,37618.0,82.192,82.192,82.1665,82.1665,37618.0
2020-12-10 15:45:00,96.7,96.71,96.7,96.7,21259.0,82.1665,82.175,82.1665,82.1665,21259.0
2020-12-10 15:50:00,96.7,96.72,96.7,96.71,48443.0,82.1665,82.1835,82.1665,82.175,48443.0
2020-12-10 15:55:00,96.71,96.74,96.71,96.73,104789.0,82.175,82.2005,82.175,82.192,104789.0
2020-12-11 09:30:00,96.79,96.79,96.72,96.77,37493.0,82.243,82.243,82.1835,82.226,37493.0
2020-12-11 09:35:00,96.77,96.8,96.76,96.79,7069.0,82.226,82.2515,82.2175,82.243,7069.0
2020-12-11 09:40:00,96.78,96.8,96.77,96.8,22084.0,82.2345,82.2515,82.226,82.2515,22084.0
2020-12-11 09:45:00,96.8,96.84,96.79,96.84,63480.0,82.2515,82.2854,82.243,82.2854,63480.0
2020-12-11 09:50:00,96.84,96.85,96.81,96.84,94257.0,82.2854,82.2939,82.26,82.2854,94257.0
2020-12-11 09:55:00,96.84,96.84,96.83,96.84,48896.0,82.2854,82.2854,82.2769,82.2854,48896.0
2020-12-11 10:00:00,96.84,96.84,96.8,96.81,17403.0,82.2854,82.2854,82.2515,82.26,17403.0
2020-12-11 10:05:00,96.81,96.81,96.79,96.81,14573.0,82.26,82.26,82.243,82.26,14573.0
2020-12-11 10:10:00,96.81,96.83,96.8,96.83,18204.0,82.26,82.2769,82.2515,82.2769,18204.0
2020-12-11 10:15:00,96.83,96.83,96.81,96.81,23077.0,82.2769,82.2769,82.26,82.26,23077.0
2020-12-11 10:20:00,96.81,96.82,96.79,96.79,16466.0,82.26,82.2684,82.243,82.243,16466.0
2020-12-11 10:25:00,96.79,96.8,96.78,96.78,23331.0,82.243,82.2515,82.2345,82.2345,23331.0
2020-12-11 10:30:00,96.78,96.79,96.76,96.78,19675.0,82.2345,82.243,82.2175,82.2345,19675.0
2020-12-11 10:35:00,96.78,96.79,96.77,96.78,39007.0,82.2345,82.243,82.226,82.2345,39007.0
2020-12-11 10:40:00,96.78,96.78,96.77,96.78,37248.0,82.2345,82.2345,82.226,82.2345,37248.0
2020-12-11 10:45:00,96.78,96.78,96.76,96.77,20322.0,82.2345,82.2345,82.2175,82.226,20322.0
2020-12-11 10:50:00,96.77,96.8,96.76,96.8,19229.0,82.226,82.2515,82.2175,82.2515,19229.0
2020-12-11 10:55:00,96.8,96.83,96.79,96.81,25138.0,82.2515,82.2769,82.243,82.26,25138.0
2020-12-11 11:00:00,96.81,96.83,96.8,96.83,7354.0,82.26,82.2769,82.2515,82.2769,7354.0
2020-12-11 11:05:00,96.83,96.83,96.81,96.81,16341.0,82.2769,82.2769,82.26,82.26,16341.0
2020-12-11 11:10:00,96.81,96.82,96.8,96.82,68471.0,82.26,82.2684,82.2515,82.2684,68471.0
2020-12-11 11:15:00,96.81,96.82,96.8,96.81,20551.0,82.26,82.2684,82.2515,82.26,20551.0
2020-12-11 11:20:00,96.81,96.81,96.78,96.79,15097.0,82.26,82.26,82.2345,82.243,15097.0
2020-12-11 11:25:00,96.78,96.79,96.78,96.79,12038.0,82.2345,82.243,82.2345,82.243,12038.0
2020-12-11 11:30:00,96.79,96.79,96.76,96.77,21172.0,82.243,82.243,82.2175,82.226,21172.0
2020-12-11 11:35:00,96.77,96.78,96.76,96.78,16840.0,82.226,82.2345,82.2175,82.2345,16840.0
2020-12-11 11:40:00,96.78,96.78,96.76,96.78,14115.0,82.2345,82.2345,82.2175,82.2345,14115.0
2020-12-11 11:45:00,96.77,96.79,96.77,96.79,17904.0,82.226,82.243,82.226,82.243,17904.0
2020-12-11 11:50:00,96.79,96.8,96.77,96.78,26626.0,82.243,82.2515,82.226,82.2345,26626.0
2020-12-11 11:55:00,96.79,96.79,96.78,96.79,27668.0,82.243,82.243,82.2345,82.243,27668.0
2020-12-11 12:00:00,96.79,96.79,96.78,96.79,10187.0,82.243,82.243,82.2345,82.243,10187.0
2020-12-11 12:05:00,96.79,96.79,96.78,96.79,9987.0,82.243,82.243,82.2345,82.243,9987.0
2020-12-11 12:10:00,96.79,96.79,96.77,96.78,20484.0,82.243,82.243,82.226,82.2345,20484.0
2020-12-11 12:15:00,96.78,96.78,96.74,96.74,21102.0,82.2345,82.2345,82.2005,82.2005,21102.0
2020-12-11 12:20:00,96.75,96.77,96.74,96.75,70244.0,82.209,82.226,82.2005,82.209,70244.0
2020-12-11 12:25:00,96.74,96.75,96.73,96.74,92095.0,82.2005,82.209,82.192,82.2005,92095.0
2020-12-11 12:30:00,96.73,96.74,96.72,96.74,63917.0,82.192,82.2005,82.1835,82.2005,63917.0
2020-12-11 12:35:00,96.74,96.74,96.71,96.73,20843.0,82.2005,82.2005,82.175,82.192,20843.0
2020-12-11 12:40:00,96.72,96.73,96.72,96.73,8697.0,82.1835,82.192,82.1835,82.192,8697.0
2020-12-11 12:45:00,96.73,96.73,96.71,96.71,18751.0,82.192,82.192,82.175,82.175,18751.0
2020-12-11 12:50:00,96.72,96.72,96.7,96.7,16914.0,82.1835,82.1835,82.1665,82.1665,16914.0
2020-12-11 12:55:00,96.7,96.72,96.7,96.7,19842.0,82.1665,82.1835,82.1665,82.1665,19842.0
2020-12-11 13:00:00,96.7,96.71,96.68,96.68,68608.0,82.1665,82.175,82.1495,82.1495,68608.0
2020-12-11 13:05:00,96.69,96.71,96.68,96.71,46289.0,82.158,82.175,82.1495,82.175,46289.0
2020-12-11 13:10:00,96.7,96.71,96.69,96.7,109894.0,82.1665,82.175,82.158,82.1665,109894.0
2020-12-11 13:15:00,96.7,96.7,96.67,96.69,110131.0,82.1665,82.1665,82.141,82.158,110131.0
2020-12-11 13:20:00,96.68,96.69,96.68,96.69,12554.0,82.1495,82.158,82.1495,82.158,12554.0
2020-12-11 13:25:00,96.69,96.71,96.68,96.7,40420.0,82.158,82.175,82.1495,82.1665,40420.0
2020-12-11 13:30:00,96.7,96.7,96.69,96.7,49855.0,82.1665,82.1665,82.158,82.1665,49855.0
2020-12-11 13:35:00,96.7,96.72,96.69,96.72,15549.0,82.1665,82.1835,82.158,82.1835,15549.0
2020-12-11 13:40:00,96.72,96.72,96.7,96.72,35498.0,82.1835,82.1835,82.1665,82.1835,35498.0
2020-12-11 13:45:00,96.72,96.74,96.71,96.71,21744.0,82.1835,82.2005,82.175,82.175,21744.0
2020-12-11 13:50:00,96.72,96.72,96.71,96.72,6221.0,82.1835,82.1835,82.175,82.1835,6221.0
2020-12-11 13:55:00,96.72,96.72,96.7,96.72,31838.0,82.1835,82.1835,82.1665,82.1835,31838.0
2020-12-11 14:00:00,96.72,96.72,96.71,96.72,28010.0,82.1835,82.1835,82.175,82.1835,28010.0
2020-12-11 14:05:00,96.72,96.73,96.71,96.72,15937.0,82.1835,82.192,82.175,82.1835,15937.0
2020-12-11 14:10:00,96.72,96.73,96.71,96.73,9485.0,82.1835,82.192,82.175,82.192,9485.0
2020-12-11 14:15:00,96.73,96.74,96.72,96.73,21461.0,82.192,82.2005,82.1835,82.192,21461.0
2020-12-11 14:20:00,96.73,96.73,96.72,96.73,6430.0,82.192,82.192,82.1835,82.192,6430.0
2020-12-11 14:25:00,96.73,96.73,96.72,96.73,20161.0,82.192,82.192,82.1835,82.192,20161.0
2020-12-11 14:30:00,96.73,96.76,96.72,96.75,20828.0,82.192,82.2175,82.1835,82.209,20828.0
2020-12-11 14:35:00,96.75,96.75,96.73,96.73,12305.0,82.209,82.209,82.192,82.192,12305.0
2020-12-11 14:40:00,96.73,96.74,96.7,96.72,19831.0,82.192,82.2005,82.1665,82.1835,19831.0
2020-12-11 14:45:00,96.71,96.72,96.7,96.72,6403.0,82.175,82.1835,82.1665,82.1835,6403.0
2020-12-11 14:50:00,96.72,96.72,96.71,96.72,22720.0,82.1835,82.1835,82.175,82.1835,22720.0
2020-12-11 14:55:00,96.72,96.73,96.69,96.73,30479.0,82.1835,82.192,82.158,82.192,30479.0
2020-12-11 15:00:00,96.73,96.73,96.72,96.73,25627.0,82.192,82.192,82.1835,82.192,25627.0
2020-12-11 15:05:00,96.73,96.73,96.71,96.72,17871.0,82.192,82.192,82.175,82.1835,17871.0
2020-12-11 15:10:00,96.72,96.73,96.71,96.72,23591.0,82.1835,82.192,82.175,82.1835,23591.0
2020-12-11 15:15:00,96.72,96.73,96.71,96.73,26577.0,82.1835,82.192,82.175,82.192,26577.0
2020-12-11 15:20:00,96.73,96.73,96.71,96.72,21459.0,82.192,82.192,82.175,82.1835,21459.0
2020-12-11 15:25:00,96.72,96.72,96.71,96.72,16138.0,82.1835,82.1835,82.175,82.1835,16138.0
2020-12-11 15:30:00,96.72,96.72,96.71,96.72,12292.0,82.1835,82.1835,82.175,82.1835,12292.0
2020-12-11 15:35:00,96.72,96.74,96.72,96.74,15332.0,82.1835,82.2005,82.1835,82.2005,15332.0
2020-12-11 15:40:00,96.73,96.74,96.72,96.73,28699.0,82.192,82.2005,82.1835,82.192,28699.0
2020-12-11 15:45:00,96.73,96.73,96.72,96.73,19533.0,82.192,82.192,82.1835,82.192,19533.0
2020-12-11 15:50:00,96.73,96.73,96.72,96.73,22943.0,82.192,82.192,82.1835,82.192,22943.0
2020-12-11 15:55:00,96.72,96.76,96.72,96.76,160066.0,82.1835,82.2175,82.1835,82.2175,160066.0
2020-12-14 09:30:00,96.69,96.71,96.68,96.69,31849.0,82.158,82.175,82.1495,82.158,31849.0
2020-12-14 09:35:00,96.69,96.69,96.67,96.67,8198.0,82.158,82.158,82.141,82.141,8198.0
2020-12-14 09:40:00,96.67,96.7,96.67,96.7,7408.0,82.141,82.1665,82.141,82.1665,7408.0
2020-12-14 09:45:00,96.7,96.71,96.7,96.7,11987.0,82.1665,82.175,82.1665,82.1665,11987.0
2020-12-14 09:50:00,96.71,96.73,96.7,96.73,15067.0,82.175,82.192,82.1665,82.192,15067.0
2020-12-14 09:55:00,96.73,96.74,96.72,96.73,7154.0,82.192,82.2005,82.1835,82.192,7154.0
2020-12-14 10:00:00,96.73,96.74,96.73,96.73,12458.0,82.192,82.2005,82.192,82.192,12458.0
2020-12-14 10:05:00,96.73,96.74,96.72,96.73,20369.0,82.192,82.2005,82.1835,82.192,20369.0
2020-12-14 10:10:00,96.72,96.73,96.72,96.73,6100.0,82.1835,82.192,82.1835,82.192,6100.0
2020-12-14 10:15:00,96.73,96.74,96.72,96.73,7808.0,82.192,82.2005,82.1835,82.192,7808.0
2020-12-14 10:20:00,96.73,96.73,96.71,96.72,5138.0,82.192,82.192,82.175,82.1835,5138.0
2020-12-14 10:25:00,96.72,96.73,96.71,96.73,20249.0,82.1835,82.192,82.175,82.192,20249.0
2020-12-14 10:30:00,96.73,96.75,96.72,96.75,38285.0,82.192,82.209,82.1835,82.209,38285.0
2020-12-14 10:35:00,96.75,96.78,96.75,96.77,30441.0,82.209,82.2345,82.209,82.226,30441.0
2020-12-14 10:40:00,96.78,96.81,96.77,96.79,48253.0,82.2345,82.26,82.226,82.243,48253.0
2020-12-14 10:45:00,96.79,96.82,96.78,96.81,12511.0,82.243,82.2684,82.2345,82.26,12511.0
2020-12-14 10:50:00,96.81,96.83,96.8,96.82,18697.0,82.26,82.2769,82.2515,82.2684,18697.0
2020-12-14 10:55:00,96.83,96.84,96.8,96.81,29678.0,82.2769,82.2854,82.2515,82.26,29678.0
2020-12-14 11:00:00,96.8,96.83,96.79,96.82,17555.0,82.2515,82.2769,82.243,82.2684,17555.0
2020-12-14 11:05:00,96.81,96.82,96.8,96.8,8506.0,82.26,82.2684,82.2515,82.2515,8506.0
2020-12-14 11:10:00,96.81,96.81,96.8,96.8,23391.0,82.26,82.26,82.2515,82.2515,23391.0
2020-12-14 11:15:00,96.81,96.81,96.8,96.81,23028.0,82.26,82.26,82.2515,82.26,23028.0
2020-12-14 11:20:00,96.81,96.81,96.79,96.81,38527.0,82.26,82.26,82.243,82.26,38527.0
2020-12-14 11:25:00,96.81,96.81,96.79,96.8,23440.0,82.26,82.26,82.243,82.2515,23440.0
2020-12-14 11:30:00,96.8,96.8,96.78,96.79,19408.0,82.2515,82.2515,82.2345,82.243,19408.0
2020-12-14 11:35:00,96.79,96.8,96.78,96.79,18309.0,82.243,82.2515,82.2345,82.243,18309.0
2020-12-14 11:40:00,96.79,96.79,96.78,96.79,7310.0,82.243,82.243,82.2345,82.243,7310.0
2020-12-14 11:45:00,96.78,96.79,96.78,96.79,4606.0,82.2345,82.243,82.2345,82.243,4606.0
2020-12-14 11:50:00,96.78,96.79,96.78,96.79,7671.0,82.2345,82.243,82.2345,82.243,7671.0
2020-12-14 11:55:00,96.79,96.79,96.78,96.79,10954.0,82.243,82.243,82.2345,82.243,10954.0
2020-12-14 12:00:00,96.79,96.79,96.78,96.79,62884.0,82.243,82.243,82.2345,82.243,62884.0
2020-12-14 12:05:00,96.78,96.79,96.78,96.79,15693.0,82.2345,82.243,82.2345,82.243,15693.0
2020-12-14 12:10:00,96.79,96.79,96.78,96.79,20677.0,82.243,82.243,82.2345,82.243,20677.0
2020-12-14 12:15:00,96.79,96.79,96.78,96.79,16515.0,82.243,82.243,82.2345,82.243,16515.0
2020-12-14 12:20:00,96.79,96.79,96.78,96.79,15951.0,82.243,82.243,82.2345,82.243,15951.0
2020-12-14 12:25:00,96.78,96.79,96.78,96.78,17701.0,82.2345,82.243,82.2345,82.2345,17701.0
2020-12-14 12:30:00,96.79,96.79,96.78,96.79,13422.0,82.243,82.243,82.2345,82.243,13422.0
2020-12-14 12:35:00,96.79,96.79,96.78,96.79,15753.0,82.243,82.243,82.2345,82.243,15753.0
2020-12-14 12:40:00,96.78,96.79,96.78,96.79,12687.0,82.2345,82.243,82.2345,82.243,12687.0
2020-12-14 12:45:00,96.79,96.79,96.78,96.78,11541.0,82.243,82.243,82.2345,82.2345,11541.0
2020-12-14 12:50:00,96.78,96.79,96.78,96.79,7963.0,82.2345,82.243,82.2345,82.243,7963.0
2020-12-14 12:55:00,96.79,96.79,96.78,96.79,2456.0,82.243,82.243,82.2345,82.243,2456.0
2020-12-14 13:00:00,96.79,96.79,96.78,96.79,70110.0,82.243,82.243,82.2345,82.243,70110.0
2020-12-14 13:05:00,96.79,96.79,96.78,96.78,13725.0,82.243,82.243,82.2345,82.2345,13725.0
2020-12-14 13:10:00,96.77,96.77,96.76,96.77,7024.0,82.226,82.226,82.2175,82.226,7024.0
2020-12-14 13:15:00,96.77,96.78,96.76,96.77,18510.0,82.226,82.2345,82.2175,82.226,18510.0
2020-12-14 13:20:00,96.77,96.78,96.76,96.78,7500.0,82.226,82.2345,82.2175,82.2345,7500.0
2020-12-14 13:25:00,96.78,96.8,96.78,96.79,14567.0,82.2345,82.2515,82.2345,82.243,14567.0
2020-12-14 13:30:00,96.79,96.79,96.78,96.79,16838.0,82.243,82.243,82.2345,82.243,16838.0
2020-12-14 13:35:00,96.78,96.79,96.77,96.77,34573.0,82.2345,82.243,82.226,82.226,34573.0
2020-12-14 13:40:00,96.78,96.78,96.77,96.77,17027.0,82.2345,82.2345,82.226,82.226,17027.0
2020-12-14 13:45:00,96.77,96.77,96.76,96.76,2755.0,82.226,82.226,82.2175,82.2175,2755.0
2020-12-14 13:50:00,96.77,96.77,96.75,96.77,23706.0,82.226,82.226,82.209,82.226,23706.0
2020-12-14 13:55:00,96.77,96.78,96.76,96.77,22620.0,82.226,82.2345,82.2175,82.226,22620.0
2020-12-14 14:00:00,96.77,96.78,96.76,96.77,12583.0,82.226,82.2345,82.2175,82.226,12583.0
2020-12-14 14:05:00,96.76,96.78,96.76,96.78,48241.0,82.2175,82.2345,82.2175,82.2345,48241.0
2020-12-14 14:10:00,96.78,96.78,96.77,96.78,24327.0,82.2345,82.2345,82.226,82.2345,24327.0
2020-12-14 14:15:00,96.78,96.79,96.77,96.79,68355.0,82.2345,82.243,82.226,82.243,68355.0
2020-12-14 14:20:00,96.79,96.8,96.77,96.78,14059.0,82.243,82.2515,82.226,82.2345,14059.0
2020-12-14 14:25:00,96.78,96.8,96.77,96.8,49836.0,82.2345,82.2515,82.226,82.2515,49836.0
2020-12-14 14:30:00,96.8,96.81,96.79,96.8,9822.0,82.2515,82.26,82.243,82.2515,9822.0
2020-12-14 14:35:00,96.81,96.81,96.8,96.8,8735.0,82.26,82.26,82.2515,82.2515,8735.0
2020-12-14 14:40:00,96.81,96.82,96.8,96.82,37776.0,82.26,82.2684,82.2515,82.2684,37776.0
2020-12-14 14:45:00,96.82,96.83,96.81,96.82,26456.0,82.2684,82.2769,82.26,82.2684,26456.0
2020-12-14 14:50:00,96.82,96.83,96.81,96.82,34137.0,82.2684,82.2769,82.26,82.2684,34137.0
2020-12-14 14:55:00,96.82,96.82,96.79,96.81,16096.0,82.2684,82.2684,82.243,82.26,16096.0
2020-12-14 15:00:00,96.81,96.82,96.79,96.79,12944.0,82.26,82.2684,82.243,82.243,12944.0
2020-12-14 15:05:00,96.79,96.8,96.78,96.78,19666.0,82.243,82.2515,82.2345,82.2345,19666.0
2020-12-14 15:10:00,96.78,96.8,96.78,96.8,48668.0,82.2345,82.2515,82.2345,82.2515,48668.0
2020-12-14 15:15:00,96.8,96.8,96.79,96.8,3985.0,82.2515,82.2515,82.243,82.2515,3985.0
2020-12-14 15:20:00,96.8,96.82,96.79,96.81,14876.0,82.2515,82.2684,82.243,82.26,14876.0
2020-12-14 15:25:00,96.81,96.82,96.81,96.81,14739.0,82.26,82.2684,82.26,82.26,14739.0
2020-12-14 15:30:00,96.81,96.81,96.8,96.81,28891.0,82.26,82.26,82.2515,82.26,28891.0
2020-12-14 15:35:00,96.81,96.82,96.8,96.81,34225.0,82.26,82.2684,82.2515,82.26,34225.0
2020-12-14 15:40:00,96.81,96.81,96.8,96.8,35548.0,82.26,82.26,82.2515,82.2515,35548.0
2020-12-14 15:45:00,96.8,96.81,96.8,96.8,55149.0,82.2515,82.26,82.2515,82.2515,55149.0
2020-12-14 15:50:00,96.81,96.81,96.8,96.81,91370.0,82.26,82.26,82.2515,82.26,91370.0
2020-12-14 15:55:00,96.81,96.82,96.8,96.81,150329.0,82.26,82.2684,82.2515,82.26,150329.0
2020-12-15 09:30:00,96.85,96.86,96.79,96.8,112048.0,82.2939,82.3024,82.243,82.2515,112048.0
2020-12-15 09:35:00,96.8,96.83,96.8,96.82,42260.0,82.2515,82.2769,82.2515,82.2684,42260.0
2020-12-15 09:40:00,96.84,96.84,96.82,96.83,3970.0,82.2854,82.2854,82.2684,82.2769,3970.0
2020-12-15 09:45:00,96.84,96.84,96.82,96.82,8612.0,82.2854,82.2854,82.2684,82.2684,8612.0
2020-12-15 09:50:00,96.82,96.83,96.82,96.82,13564.0,82.2684,82.2769,82.2684,82.2684,13564.0
2020-12-15 09:55:00,96.82,96.84,96.81,96.83,15509.0,82.2684,82.2854,82.26,82.2769,15509.0
2020-12-15 10:00:00,96.82,96.83,96.81,96.81,17965.0,82.2684,82.2769,82.26,82.26,17965.0
2020-12-15 10:05:00,96.82,96.83,96.81,96.82,28689.0,82.2684,82.2769,82.26,82.2684,28689.0
2020-12-15 10:10:00,96.83,96.84,96.82,96.83,8878.0,82.2769,82.2854,82.2684,82.2769,8878.0
2020-12-15 10:15:00,96.84,96.85,96.83,96.84,17717.0,82.2854,82.2939,82.2769,82.2854,17717.0
2020-12-15 10:20:00,96.83,96.86,96.83,96.86,8035.0,82.2769,82.3024,82.2769,82.3024,8035.0
2020-12-15 10:25:00,96.86,96.86,96.85,96.86,470.0,82.3024,82.3024,82.2939,82.3024,470.0
2020-12-15 10:30:00,96.85,96.86,96.85,96.86,6983.0,82.2939,82.3024,82.2939,82.3024,6983.0
2020-12-15 10:35:00,96.86,96.86,96.85,96.86,6806.0,82.3024,82.3024,82.2939,82.3024,6806.0
2020-12-15 10:40:00,96.85,96.86,96.85,96.86,12355.0,82.2939,82.3024,82.2939,82.3024,12355.0
2020-12-15 10:45:00,96.85,96.86,96.83,96.83,14749.0,82.2939,82.3024,82.2769,82.2769,14749.0
2020-12-15 10:50:00,96.84,96.85,96.83,96.84,126534.0,82.2854,82.2939,82.2769,82.2854,126534.0
2020-12-15 10:55:00,96.85,96.85,96.84,96.85,20421.0,82.2939,82.2939,82.2854,82.2939,20421.0
2020-12-15 11:00:00,96.85,96.87,96.84,96.87,32667.0,82.2939,82.3109,82.2854,82.3109,32667.0
2020-12-15 11:05:00,96.87,96.87,96.84,96.85,35518.0,82.3109,82.3109,82.2854,82.2939,35518.0
2020-12-15 11:10:00,96.84,96.86,96.84,96.86,22562.0,82.2854,82.3024,82.2854,82.3024,22562.0
2020-12-15 11:15:00,96.85,96.85,96.84,96.84,37227.0,82.2939,82.2939,82.2854,82.2854,37227.0
2020-12-15 11:20:00,96.85,96.86,96.83,96.84,31229.0,82.2939,82.3024,82.2769,82.2854,31229.0
2020-12-15 11:25:00,96.84,96.86,96.84,96.86,21483.0,82.2854,82.3024,82.2854,82.3024,21483.0
2020-12-15 11:30:00,96.86,96.86,96.85,96.86,5420.0,82.3024,82.3024,82.2939,82.3024,5420.0
2020-12-15 11:35:00,96.86,96.88,96.85,96.88,16361.0,82.3024,82.3194,82.2939,82.3194,16361.0
2020-12-15 11:40:00,96.87,96.88,96.86,96.87,20938.0,82.3109,82.3194,82.3024,82.3109,20938.0
2020-12-15 11:45:00,96.86,96.87,96.85,96.85,31511.0,82.3024,82.3109,82.2939,82.2939,31511.0
2020-12-15 11:50:00,96.85,96.86,96.85,96.86,22333.0,82.2939,82.3024,82.2939,82.3024,22333.0
2020-12-15 11:55:00,96.86,96.87,96.86,96.87,19546.0,82.3024,82.3109,82.3024,82.3109,19546.0
2020-12-15 12:00:00,96.87,96.87,96.86,96.87,48791.0,82.3109,82.3109,82.3024,82.3109,48791.0
2020-12-15 12:05:00,96.87,96.88,96.87,96.88,91728.0,82.3109,82.3194,82.3109,82.3194,91728.0
2020-12-15 12:10:00,96.88,96.88,96.87,96.88,8630.0,82.3194,82.3194,82.3109,82.3194,8630.0
2020-12-15 12:15:00,96.87,96.88,96.87,96.88,33849.0,82.3109,82.3194,82.3109,82.3194,33849.0
2020-12-15 12:20:00,96.87,96.88,96.87,96.88,14414.0,82.3109,82.3194,82.3109,82.3194,14414.0
2020-12-15 12:25:00,96.88,96.88,96.87,96.88,8158.0,82.3194,82.3194,82.3109,82.3194,8158.0
2020-12-15 12:30:00,96.88,96.89,96.87,96.89,34382.0,82.3194,82.3279,82.3109,82.3279,34382.0
2020-12-15 12:35:00,96.89,96.89,96.88,96.89,14547.0,82.3279,82.3279,82.3194,82.3279,14547.0
2020-12-15 12:40:00,96.89,96.91,96.88,96.91,11560.0,82.3279,82.3449,82.3194,82.3449,11560.0
2020-12-15 12:45:00,96.91,96.91,96.9,96.91,26893.0,82.3449,82.3449,82.3364,82.3449,26893.0
2020-12-15 12:50:00,96.91,96.91,96.9,96.9,47134.0,82.3449,82.3449,82.3364,82.3364,47134.0
2020-12-15 12:55:00,96.91,96.93,96.9,96.92,56528.0,82.3449,82.3619,82.3364,82.3534,56528.0
2020-12-15 13:00:00,96.91,96.92,96.9,96.91,14115.0,82.3449,82.3534,82.3364,82.3449,14115.0
2020-12-15 13:05:00,96.91,96.91,96.9,96.91,20853.0,82.3449,82.3449,82.3364,82.3449,20853.0
2020-12-15 13:10:00,96.91,96.91,96.89,96.9,53162.0,82.3449,82.3449,82.3279,82.3364,53162.0
2020-12-15 13:15:00,96.9,96.9,96.89,96.89,60980.0,82.3364,82.3364,82.3279,82.3279,60980.0
2020-12-15 13:20:00,96.9,96.9,96.89,96.9,49430.0,82.3364,82.3364,82.3279,82.3364,49430.0
2020-12-15 13:25:00,96.9,96.9,96.89,96.9,16304.0,82.3364,82.3364,82.3279,82.3364,16304.0
2020-12-15 13:30:00,96.9,96.91,96.89,96.9,35610.0,82.3364,82.3449,82.3279,82.3364,35610.0
2020-12-15 13:35:00,96.91,96.91,96.89,96.9,31343.0,82.3449,82.3449,82.3279,82.3364,31343.0
2020-12-15 13:40:00,96.9,96.91,96.89,96.91,25260.0,82.3364,82.3449,82.3279,82.3449,25260.0
2020-12-15 13:45:00,96.91,96.92,96.9,96.92,16458.0,82.3449,82.3534,82.3364,82.3534,16458.0
2020-12-15 13:50:00,96.91,96.92,96.91,96.92,7902.0,82.3449,82.3534,82.3449,82.3534,7902.0
2020-12-15 13:55:00,96.92,96.92,96.9,96.91,39966.0,82.3534,82.3534,82.3364,82.3449,39966.0
2020-12-15 14:00:00,96.91,96.91,96.9,96.91,97585.0,82.3449,82.3449,82.3364,82.3449,97585.0
2020-12-15 14:05:00,96.91,96.93,96.9,96.92,91391.0,82.3449,82.3619,82.3364,82.3534,91391.0
2020-12-15 14:10:00,96.92,96.92,96.9,96.91,76901.0,82.3534,82.3534,82.3364,82.3449,76901.0
2020-12-15 14:15:00,96.91,96.92,96.9,96.92,48584.0,82.3449,82.3534,82.3364,82.3534,48584.0
2020-12-15 14:20:00,96.92,96.93,96.91,96.92,45436.0,82.3534,82.3619,82.3449,82.3534,45436.0
2020-12-15 14:25:00,96.92,96.94,96.91,96.92,102130.0,82.3534,82.3704,82.3449,82.3534,102130.0
2020-12-15 14:30:00,96.92,96.93,96.92,96.93,16102.0,82.3534,82.3619,82.3534,82.3619,16102.0
2020-12-15 14:35:00,96.92,96.93,96.92,96.93,10000.0,82.3534,82.3619,82.3534,82.3619,10000.0
2020-12-15 14:40:00,96.93,96.93,96.91,96.92,8893.0,82.3619,82.3619,82.3449,82.3534,8893.0
2020-12-15 14:45:00,96.92,96.94,96.91,96.94,26023.0,82.3534,82.3704,82.3449,82.3704,26023.0
2020-12-15 14:50:00,96.93,96.95,96.92,96.94,60204.0,82.3619,82.3789,82.3534,82.3704,60204.0
2020-12-15 14:55:00,96.93,96.93,96.91,96.93,15920.0,82.3619,82.3619,82.3449,82.3619,15920.0
2020-12-15 15:00:00,96.93,96.93,96.92,96.92,7926.0,82.3619,82.3619,82.3534,82.3534,7926.0
2020-12-15 15:05:00,96.93,96.93,96.92,96.92,41334.0,82.3619,82.3619,82.3534,82.3534,41334.0
2020-12-15 15:10:00,96.92,96.93,96.92,96.92,44420.0,82.3534,82.3619,82.3534,82.3534,44420.0
2020-12-15 15:15:00,96.92,96.93,96.92,96.93,41224.0,82.3534,82.3619,82.3534,82.3619,41224.0
2020-12-15 15:20:00,96.93,96.94,96.92,96.94,122300.0,82.3619,82.3704,82.3534,82.3704,122300.0
2020-12-15 15:25:00,96.94,96.95,96.93,96.94,71622.0,82.3704,82.3789,82.3619,82.3704,71622.0
2020-12-15 15:30:00,96.94,96.96,96.93,96.95,59477.0,82.3704,82.3874,82.3619,82.3789,59477.0
2020-12-15 15:35:00,96.95,96.96,96.94,96.95,33072.0,82.3789,82.3874,82.3704,82.3789,33072.0
2020-12-15 15:40:00,96.95,96.96,96.94,96.95,31835.0,82.3789,82.3874,82.3704,82.3789,31835.0
2020-12-15 15:45:00,96.95,96.95,96.92,96.92,127832.0,82.3789,82.3789,82.3534,82.3534,127832.0
2020-12-15 15:50:00,96.92,96.94,96.92,96.93,51518.0,82.3534,82.3704,82.3534,82.3619,51518.0
2020-12-15 15:55:00,96.93,96.95,96.92,96.94,155417.0,82.3619,82.3789,82.3534,82.3704,155417.0
2020-12-16 09:30:00,96.91,96.91,96.81,96.81,34126.0,82.3449,82.3449,82.26,82.26,34126.0
2020-12-16 09:35:00,96.82,96.82,96.81,96.81,22029.0,82.2684,82.2684,82.26,82.26,22029.0
2020-12-16 09:40:00,96.82,96.84,96.81,96.83,54009.0,82.2684,82.2854,82.26,82.2769,54009.0
2020-12-16 09:45:00,96.84,96.86,96.81,96.84,289765.0,82.2854,82.3024,82.26,82.2854,289765.0
2020-12-16 09:50:00,96.84,96.9,96.84,96.9,75803.0,82.2854,82.3364,82.2854,82.3364,75803.0
2020-12-16 09:55:00,96.9,96.92,96.89,96.91,118801.0,82.3364,82.3534,82.3279,82.3449,118801.0
2020-12-16 10:00:00,96.91,96.93,96.89,96.93,17997.0,82.3449,82.3619,82.3279,82.3619,17997.0
2020-12-16 10:05:00,96.93,96.93,96.9,96.91,8593.0,82.3619,82.3619,82.3364,82.3449,8593.0
2020-12-16 10:10:00,96.91,96.93,96.9,96.93,16425.0,82.3449,82.3619,82.3364,82.3619,16425.0
2020-12-16 10:15:00,96.93,96.96,96.92,96.96,14199.0,82.3619,82.3874,82.3534,82.3874,14199.0
2020-12-16 10:20:00,96.96,96.98,96.95,96.98,12710.0,82.3874,82.4044,82.3789,82.4044,12710.0
2020-12-16 10:25:00,96.98,96.98,96.96,96.98,16307.0,82.4044,82.4044,82.3874,82.4044,16307.0
2020-12-16 10:30:00,96.98,96.98,96.97,96.97,22717.0,82.4044,82.4044,82.3959,82.3959,22717.0
2020-12-16 10:35:00,96.98,96.99,96.97,96.99,5998.0,82.4044,82.4129,82.3959,82.4129,5998.0
2020-12-16 10:40:00,96.98,96.99,96.97,96.98,23636.0,82.4044,82.4129,82.3959,82.4044,23636.0
2020-12-16 10:45:00,96.98,96.99,96.96,96.98,35003.0,82.4044,82.4129,82.3874,82.4044,35003.0
2020-12-16 10:50:00,96.99,97.01,96.98,97.0,9938.0,82.4129,82.4299,82.4044,82.4214,9938.0
2020-12-16 10:55:00,97.01,97.02,96.99,97.02,16032.0,82.4299,82.4384,82.4129,82.4384,16032.0
2020-12-16 11:00:00,97.02,97.03,97.01,97.02,5773.0,82.4384,82.4469,82.4299,82.4384,5773.0
2020-12-16 11:05:00,97.02,97.02,96.99,97.0,8981.0,82.4384,82.4384,82.4129,82.4214,8981.0
2020-12-16 11:10:00,97.01,97.02,96.99,96.99,25298.0,82.4299,82.4384,82.4129,82.4129,25298.0
2020-12-16 11:15:00,97.0,97.0,96.97,96.98,82255.0,82.4214,82.4214,82.3959,82.4044,82255.0
2020-12-16 11:20:00,96.98,96.98,96.95,96.95,14287.0,82.4044,82.4044,82.3789,82.3789,14287.0
2020-12-16 11:25:00,96.95,96.96,96.95,96.96,6127.0,82.3789,82.3874,82.3789,82.3874,6127.0
2020-12-16 11:30:00,96.96,96.96,96.95,96.95,7848.0,82.3874,82.3874,82.3789,82.3789,7848.0
2020-12-16 11:35:00,96.96,96.96,96.95,96.95,45441.0,82.3874,82.3874,82.3789,82.3789,45441.0
2020-12-16 11:40:00,96.95,96.96,96.95,96.95,9927.0,82.3789,82.3874,82.3789,82.3789,9927.0
2020-12-16 11:45:00,96.95,96.96,96.95,96.95,67133.0,82.3789,82.3874,82.3789,82.3789,67133.0
2020-12-16 11:50:00,96.95,96.95,96.94,96.95,11657.0,82.3789,82.3789,82.3704,82.3789,11657.0
2020-12-16 11:55:00,96.95,96.95,96.94,96.95,11550.0,82.3789,82.3789,82.3704,82.3789,11550.0
2020-12-16 12:00:00,96.95,96.95,96.94,96.95,4950.0,82.3789,82.3789,82.3704,82.3789,4950.0
2020-12-16 12:05:00,96.95,96.95,96.93,96.94,21357.0,82.3789,82.3789,82.3619,82.3704,21357.0
2020-12-16 12:10:00,96.94,96.94,96.93,96.94,8962.0,82.3704,82.3704,82.3619,82.3704,8962.0
2020-12-16 12:15:00,96.93,96.94,96.93,96.94,4166.0,82.3619,82.3704,82.3619,82.3704,4166.0
2020-12-16 12:20:00,96.94,96.94,96.93,96.94,20435.0,82.3704,82.3704,82.3619,82.3704,20435.0
2020-12-16 12:25:00,96.93,96.94,96.93,96.94,5654.0,82.3619,82.3704,82.3619,82.3704,5654.0
2020-12-16 12:30:00,96.94,96.94,96.93,96.94,19672.0,82.3704,82.3704,82.3619,82.3704,19672.0
2020-12-16 12:35:00,96.94,96.94,96.93,96.94,12752.0,82.3704,82.3704,82.3619,82.3704,12752.0
2020-12-16 12:40:00,96.94,96.94,96.93,96.94,10130.0,82.3704,82.3704,82.3619,82.3704,10130.0
2020-12-16 12:45:00,96.94,96.94,96.93,96.94,15980.0,82.3704,82.3704,82.3619,82.3704,15980.0
2020-12-16 12:50:00,96.94,96.94,96.93,96.94,53501.0,82.3704,82.3704,82.3619,82.3704,53501.0
2020-12-16 12:55:00,96.94,96.94,96.93,96.94,14418.0,82.3704,82.3704,82.3619,82.3704,14418.0
2020-12-16 13:00:00,96.94,96.96,96.93,96.95,13566.0,82.3704,82.3874,82.3619,82.3789,13566.0
2020-12-16 13:05:00,96.95,96.96,96.95,96.95,4587.0,82.3789,82.3874,82.3789,82.3789,4587.0
2020-12-16 13:10:00,96.95,96.97,96.95,96.97,13419.0,82.3789,82.3959,82.3789,82.3959,13419.0
2020-12-16 13:15:00,96.96,96.97,96.96,96.97,7085.0,82.3874,82.3959,82.3874,82.3959,7085.0
2020-12-16 13:20:00,96.97,96.97,96.95,96.95,7419.0,82.3959,82.3959,82.3789,82.3789,7419.0
2020-12-16 13:25:00,96.95,96.96,96.95,96.96,9357.0,82.3789,82.3874,82.3789,82.3874,9357.0
2020-12-16 13:30:00,96.95,96.96,96.95,96.95,6090.0,82.3789,82.3874,82.3789,82.3789,6090.0
2020-12-16 13:35:00,96.95,96.96,96.95,96.95,39151.0,82.3789,82.3874,82.3789,82.3789,39151.0
2020-12-16 13:40:00,96.95,96.96,96.95,96.95,10211.0,82.3789,82.3874,82.3789,82.3789,10211.0
2020-12-16 13:45:00,96.96,96.96,96.95,96.96,6694.0,82.3874,82.3874,82.3789,82.3874,6694.0
2020-12-16 13:50:00,96.96,96.96,96.95,96.96,7941.0,82.3874,82.3874,82.3789,82.3874,7941.0
2020-12-16 13:55:00,96.96,96.97,96.95,96.96,24767.0,82.3874,82.3959,82.3789,82.3874,24767.0
2020-12-16 14:00:00,96.95,96.96,96.76,96.77,43494.0,82.3789,82.3874,82.2175,82.226,43494.0
2020-12-16 14:05:00,96.78,96.8,96.76,96.8,33798.0,82.2345,82.2515,82.2175,82.2515,33798.0
2020-12-16 14:10:00,96.8,96.81,96.76,96.77,25890.0,82.2515,82.26,82.2175,82.226,25890.0
2020-12-16 14:15:00,96.76,96.78,96.74,96.77,9814.0,82.2175,82.2345,82.2005,82.226,9814.0
2020-12-16 14:20:00,96.77,96.77,96.74,96.76,15116.0,82.226,82.226,82.2005,82.2175,15116.0
2020-12-16 14:25:00,96.77,96.8,96.75,96.79,21908.0,82.226,82.2515,82.209,82.243,21908.0
2020-12-16 14:30:00,96.79,96.86,96.77,96.85,29468.0,82.243,82.3024,82.226,82.2939,29468.0
2020-12-16 14:35:00,96.86,96.86,96.82,96.86,50190.0,82.3024,82.3024,82.2684,82.3024,50190.0
2020-12-16 14:40:00,96.85,96.87,96.83,96.86,17998.0,82.2939,82.3109,82.2769,82.3024,17998.0
2020-12-16 14:45:00,96.87,96.88,96.85,96.88,46565.0,82.3109,82.3194,82.2939,82.3194,46565.0
2020-12-16 14:50:00,96.87,96.88,96.86,96.87,25245.0,82.3109,82.3194,82.3024,82.3109,25245.0
2020-12-16 14:55:00,96.87,96.92,96.85,96.92,20857.0,82.3109,82.3534,82.2939,82.3534,20857.0
2020-12-16 15:00:00,96.92,96.98,96.92,96.98,39519.0,82.3534,82.4044,82.3534,82.4044,39519.0
2020-12-16 15:05:00,96.97,96.98,96.92,96.93,36249.0,82.3959,82.4044,82.3534,82.3619,36249.0
2020-12-16 15:10:00,96.93,96.94,96.92,96.94,12137.0,82.3619,82.3704,82.3534,82.3704,12137.0
2020-12-16 15:15:00,96.94,96.94,96.92,96.93,15856.0,82.3704,82.3704,82.3534,82.3619,15856.0
2020-12-16 15:20:00,96.92,96.95,96.92,96.94,12171.0,82.3534,82.3789,82.3534,82.3704,12171.0
2020-12-16 15:25:00,96.93,96.95,96.93,96.93,14573.0,82.3619,82.3789,82.3619,82.3619,14573.0
2020-12-16 15:30:00,96.93,96.93,96.9,96.93,24278.0,82.3619,82.3619,82.3364,82.3619,24278.0
2020-12-16 15:35:00,96.93,96.94,96.9,96.9,23485.0,82.3619,82.3704,82.3364,82.3364,23485.0
2020-12-16 15:40:00,96.9,96.91,96.89,96.91,18089.0,82.3364,82.3449,82.3279,82.3449,18089.0
2020-12-16 15:45:00,96.9,96.91,96.87,96.88,45227.0,82.3364,82.3449,82.3109,82.3194,45227.0
2020-12-16 15:50:00,96.88,96.91,96.88,96.91,18486.0,82.3194,82.3449,82.3194,82.3449,18486.0
2020-12-16 15:55:00,96.9,96.91,96.88,96.89,38315.0,82.3364,82.3449,82.3194,82.3279,38315.0
2020-12-17 09:30:00,97.07,97.1,97.02,97.06,52490.0,82.4809,82.5064,82.4384,82.4724,52490.0
2020-12-17 09:35:00,97.06,97.07,97.06,97.06,4271.0,82.4724,82.4809,82.4724,82.4724,4271.0
2020-12-17 09:40:00,97.06,97.07,97.06,97.06,6488.0,82.4724,82.4809,82.4724,82.4724,6488.0
2020-12-17 09:45:00,97.07,97.07,97.02,97.02,17256.0,82.4809,82.4809,82.4384,82.4384,17256.0
2020-12-17 09:50:00,97.03,97.06,97.02,97.03,32152.0,82.4469,82.4724,82.4384,82.4469,32152.0
2020-12-17 09:55:00,97.02,97.04,97.02,97.04,19590.0,82.4384,82.4554,82.4384,82.4554,19590.0
2020-12-17 10:00:00,97.04,97.06,97.03,97.05,22821.0,82.4554,82.4724,82.4469,82.4639,22821.0
2020-12-17 10:05:00,97.04,97.05,97.03,97.04,35019.0,82.4554,82.4639,82.4469,82.4554,35019.0
2020-12-17 10:10:00,97.04,97.06,97.04,97.06,49445.0,82.4554,82.4724,82.4554,82.4724,49445.0
2020-12-17 10:15:00,97.06,97.06,97.04,97.05,20037.0,82.4724,82.4724,82.4554,82.4639,20037.0
2020-12-17 10:20:00,97.05,97.05,97.04,97.05,23644.0,82.4639,82.4639,82.4554,82.4639,23644.0
2020-12-17 10:25:00,97.05,97.07,97.03,97.06,83122.0,82.4639,82.4809,82.4469,82.4724,83122.0
2020-12-17 10:30:00,97.06,97.07,97.04,97.04,37228.0,82.4724,82.4809,82.4554,82.4554,37228.0
2020-12-17 10:35:00,97.04,97.05,97.02,97.03,29958.0,82.4554,82.4639,82.4384,82.4469,29958.0
2020-12-17 10:40:00,97.02,97.04,97.02,97.04,34764.0,82.4384,82.4554,82.4384,82.4554,34764.0
2020-12-17 10:45:00,97.04,97.05,97.03,97.03,35471.0,82.4554,82.4639,82.4469,82.4469,35471.0
2020-12-17 10:50:00,97.03,97.04,97.03,97.03,12912.0,82.4469,82.4554,82.4469,82.4469,12912.0
2020-12-17 10:55:00,97.03,97.04,97.01,97.02,15802.0,82.4469,82.4554,82.4299,82.4384,15802.0
2020-12-17 11:00:00,97.01,97.02,97.01,97.01,3259.0,82.4299,82.4384,82.4299,82.4299,3259.0
2020-12-17 11:05:00,97.02,97.02,97.0,97.0,18996.0,82.4384,82.4384,82.4214,82.4214,18996.0
2020-12-17 11:10:00,97.0,97.0,96.95,96.96,29779.0,82.4214,82.4214,82.3789,82.3874,29779.0
2020-12-17 11:15:00,96.96,96.96,96.95,96.95,19763.0,82.3874,82.3874,82.3789,82.3789,19763.0
2020-12-17 11:20:00,96.95,96.98,96.95,96.97,10438.0,82.3789,82.4044,82.3789,82.3959,10438.0
2020-12-17 11:25:00,96.96,96.96,96.95,96.95,6002.0,82.3874,82.3874,82.3789,82.3789,6002.0
2020-12-17 11:30:00,96.95,96.95,96.94,96.94,12207.0,82.3789,82.3789,82.3704,82.3704,12207.0
2020-12-17 11:35:00,96.94,96.95,96.93,96.94,56897.0,82.3704,82.3789,82.3619,82.3704,56897.0
2020-12-17 11:40:00,96.94,96.94,96.87,96.9,46441.0,82.3704,82.3704,82.3109,82.3364,46441.0
2020-12-17 11:45:00,96.9,96.9,96.85,96.87,56842.0,82.3364,82.3364,82.2939,82.3109,56842.0
2020-12-17 11:50:00,96.86,96.9,96.86,96.88,29705.0,82.3024,82.3364,82.3024,82.3194,29705.0
2020-12-17 11:55:00,96.89,96.89,96.85,96.86,16679.0,82.3279,82.3279,82.2939,82.3024,16679.0
2020-12-17 12:00:00,96.86,96.88,96.85,96.87,34423.0,82.3024,82.3194,82.2939,82.3109,34423.0
2020-12-17 12:05:00,96.86,96.88,96.84,96.87,28600.0,82.3024,82.3194,82.2854,82.3109,28600.0
2020-12-17 12:10:00,96.88,96.89,96.86,96.89,8885.0,82.3194,82.3279,82.3024,82.3279,8885.0
2020-12-17 12:15:00,96.89,96.89,96.86,96.88,24163.0,82.3279,82.3279,82.3024,82.3194,24163.0
2020-12-17 12:20:00,96.87,96.89,96.86,96.89,9376.0,82.3109,82.3279,82.3024,82.3279,9376.0
2020-12-17 12:25:00,96.89,96.89,96.88,96.89,3797.0,82.3279,82.3279,82.3194,82.3279,3797.0
2020-12-17 12:30:00,96.9,96.92,96.89,96.89,6349.0,82.3364,82.3534,82.3279,82.3279,6349.0
2020-12-17 12:35:00,96.9,96.91,96.88,96.9,9006.0,82.3364,82.3449,82.3194,82.3364,9006.0
2020-12-17 12:40:00,96.9,96.94,96.88,96.94,10612.0,82.3364,82.3704,82.3194,82.3704,10612.0
2020-12-17 12:45:00,96.93,96.94,96.92,96.92,5208.0,82.3619,82.3704,82.3534,82.3534,5208.0
2020-12-17 12:50:00,96.93,96.95,96.92,96.94,20374.0,82.3619,82.3789,82.3534,82.3704,20374.0
2020-12-17 12:55:00,96.95,96.96,96.93,96.95,9890.0,82.3789,82.3874,82.3619,82.3789,9890.0
2020-12-17 13:00:00,96.95,96.98,96.94,96.97,20401.0,82.3789,82.4044,82.3704,82.3959,20401.0
2020-12-17 13:05:00,96.97,96.97,96.96,96.97,17310.0,82.3959,82.3959,82.3874,82.3959,17310.0
2020-12-17 13:10:00,96.97,96.97,96.96,96.96,9910.0,82.3959,82.3959,82.3874,82.3874,9910.0
2020-12-17 13:15:00,96.96,96.97,96.96,96.96,14049.0,82.3874,82.3959,82.3874,82.3874,14049.0
2020-12-17 13:20:00,96.97,96.99,96.96,96.99,18405.0,82.3959,82.4129,82.3874,82.4129,18405.0
2020-12-17 13:25:00,96.98,96.99,96.98,96.99,4865.0,82.4044,82.4129,82.4044,82.4129,4865.0
2020-12-17 13:30:00,96.98,97.0,96.98,96.99,8540.0,82.4044,82.4214,82.4044,82.4129,8540.0
2020-12-17 13:35:00,97.0,97.02,96.99,97.01,28816.0,82.4214,82.4384,82.4129,82.4299,28816.0
2020-12-17 13:40:00,97.02,97.02,97.0,97.02,16250.0,82.4384,82.4384,82.4214,82.4384,16250.0
2020-12-17 13:45:00,97.02,97.02,97.0,97.01,8324.0,82.4384,82.4384,82.4214,82.4299,8324.0
2020-12-17 13:50:00,97.0,97.01,96.99,97.0,3635.0,82.4214,82.4299,82.4129,82.4214,3635.0
2020-12-17 13:55:00,97.0,97.0,96.99,97.0,4001.0,82.4214,82.4214,82.4129,82.4214,4001.0
2020-12-17 14:00:00,96.99,97.0,96.97,96.98,28318.0,82.4129,82.4214,82.3959,82.4044,28318.0
2020-12-17 14:05:00,96.98,96.99,96.97,96.98,4921.0,82.4044,82.4129,82.3959,82.4044,4921.0
2020-12-17 14:10:00,96.98,96.99,96.97,96.99,8098.0,82.4044,82.4129,82.3959,82.4129,8098.0
2020-12-17 14:15:00,96.99,97.01,96.98,97.01,12014.0,82.4129,82.4299,82.4044,82.4299,12014.0
2020-12-17 14:20:00,97.01,97.02,97.0,97.02,13583.0,82.4299,82.4384,82.4214,82.4384,13583.0
2020-12-17 14:25:00,97.01,97.01,97.0,97.0,28462.0,82.4299,82.4299,82.4214,82.4214,28462.0
2020-12-17 14:30:00,97.01,97.01,97.0,97.01,12227.0,82.4299,82.4299,82.4214,82.4299,12227.0
2020-12-17 14:35:00,97.01,97.02,97.0,97.01,20536.0,82.4299,82.4384,82.4214,82.4299,20536.0
2020-12-17 14:40:00,97.0,97.01,96.99,97.01,13873.0,82.4214,82.4299,82.4129,82.4299,13873.0
2020-12-17 14:45:00,97.02,97.02,97.01,97.02,6319.0,82.4384,82.4384,82.4299,82.4384,6319.0
2020-12-17 14:50:00,97.01,97.02,97.01,97.02,11523.0,82.4299,82.4384,82.4299,82.4384,11523.0
2020-12-17 14:55:00,97.02,97.03,97.01,97.03,15551.0,82.4384,82.4469,82.4299,82.4469,15551.0
2020-12-17 15:00:00,97.03,97.04,97.02,97.03,39774.0,82.4469,82.4554,82.4384,82.4469,39774.0
2020-12-17 15:05:00,97.02,97.03,97.01,97.02,9788.0,82.4384,82.4469,82.4299,82.4384,9788.0
2020-12-17 15:10:00,97.02,97.02,97.01,97.02,7737.0,82.4384,82.4384,82.4299,82.4384,7737.0
2020-12-17 15:15:00,97.02,97.02,97.01,97.01,25270.0,82.4384,82.4384,82.4299,82.4299,25270.0
2020-12-17 15:20:00,97.02,97.02,97.0,97.02,28055.0,82.4384,82.4384,82.4214,82.4384,28055.0
2020-12-17 15:25:00,97.02,97.02,97.01,97.02,16846.0,82.4384,82.4384,82.4299,82.4384,16846.0
2020-12-17 15:30:00,97.01,97.02,97.01,97.01,10276.0,82.4299,82.4384,82.4299,82.4299,10276.0
2020-12-17 15:35:00,97.01,97.02,97.0,97.01,23842.0,82.4299,82.4384,82.4214,82.4299,23842.0
2020-12-17 15:40:00,97.01,97.02,97.0,97.0,19806.0,82.4299,82.4384,82.4214,82.4214,19806.0
2020-12-17 15:45:00,97.01,97.01,97.0,97.0,23925.0,82.4299,82.4299,82.4214,82.4214,23925.0
2020-12-17 15:50:00,97.01,97.01,96.98,96.98,52165.0,82.4299,82.4299,82.4044,82.4044,52165.0
2020-12-17 15:55:00,96.98,97.01,96.97,96.99,80096.0,82.4044,82.4299,82.3959,82.4129,80096.0
2020-12-18 09:30:00,97.1,97.1,97.0,97.07,33298.0,82.5064,82.5064,82.4214,82.4809,33298.0
2020-12-18 09:35:00,97.07,97.07,97.06,97.06,1419.0,82.4809,82.4809,82.4724,82.4724,1419.0
2020-12-18 09:40:00,97.06,97.07,97.06,97.07,72186.0,82.4724,82.4809,82.4724,82.4809,72186.0
2020-12-18 09:45:00,97.07,97.08,97.04,97.05,48279.0,82.4809,82.4894,82.4554,82.4639,48279.0
2020-12-18 09:50:00,97.04,97.06,97.04,97.05,7810.0,82.4554,82.4724,82.4554,82.4639,7810.0
2020-12-18 09:55:00,97.06,97.06,97.03,97.04,7835.0,82.4724,82.4724,82.4469,82.4554,7835.0
2020-12-18 10:00:00,97.04,97.04,97.01,97.02,27032.0,82.4554,82.4554,82.4299,82.4384,27032.0
2020-12-18 10:05:00,97.02,97.02,97.01,97.02,15667.0,82.4384,82.4384,82.4299,82.4384,15667.0
2020-12-18 10:10:00,97.02,97.02,97.01,97.02,3314.0,82.4384,82.4384,82.4299,82.4384,3314.0
2020-12-18 10:15:00,97.02,97.02,97.01,97.01,8399.0,82.4384,82.4384,82.4299,82.4299,8399.0
2020-12-18 10:20:00,97.01,97.02,97.01,97.02,7503.0,82.4299,82.4384,82.4299,82.4384,7503.0
2020-12-18 10:25:00,97.02,97.03,97.01,97.02,35417.0,82.4384,82.4469,82.4299,82.4384,35417.0
2020-12-18 10:30:00,97.02,97.03,96.97,96.97,26094.0,82.4384,82.4469,82.3959,82.3959,26094.0
2020-12-18 10:35:00,96.98,96.99,96.97,96.98,67780.0,82.4044,82.4129,82.3959,82.4044,67780.0
2020-12-18 10:40:00,96.99,97.0,96.98,96.99,32574.0,82.4129,82.4214,82.4044,82.4129,32574.0
2020-12-18 10:45:00,97.0,97.01,96.98,97.0,37974.0,82.4214,82.4299,82.4044,82.4214,37974.0
2020-12-18 10:50:00,97.01,97.01,96.99,97.0,61429.0,82.4299,82.4299,82.4129,82.4214,61429.0
2020-12-18 10:55:00,97.0,97.0,96.98,96.98,63846.0,82.4214,82.4214,82.4044,82.4044,63846.0
2020-12-18 11:00:00,96.98,97.0,96.98,97.0,5437.0,82.4044,82.4214,82.4044,82.4214,5437.0
2020-12-18 11:05:00,97.0,97.0,96.99,97.0,2828.0,82.4214,82.4214,82.4129,82.4214,2828.0
2020-12-18 11:10:00,97.0,97.01,96.98,96.99,11041.0,82.4214,82.4299,82.4044,82.4129,11041.0
2020-12-18 11:15:00,96.98,97.01,96.97,96.98,12463.0,82.4044,82.4299,82.3959,82.4044,12463.0
2020-12-18 11:20:00,96.98,96.99,96.94,96.95,38806.0,82.4044,82.4129,82.3704,82.3789,38806.0
2020-12-18 11:25:00,96.95,96.97,96.93,96.95,42830.0,82.3789,82.3959,82.3619,82.3789,42830.0
2020-12-18 11:30:00,96.95,96.97,96.94,96.95,33500.0,82.3789,82.3959,82.3704,82.3789,33500.0
2020-12-18 11:35:00,96.95,96.97,96.94,96.95,32677.0,82.3789,82.3959,82.3704,82.3789,32677.0
2020-12-18 11:40:00,96.95,96.96,96.94,96.95,16117.0,82.3789,82.3874,82.3704,82.3789,16117.0
2020-12-18 11:45:00,96.95,96.95,96.93,96.94,30490.0,82.3789,82.3789,82.3619,82.3704,30490.0
2020-12-18 11:50:00,96.94,96.96,96.93,96.94,41282.0,82.3704,82.3874,82.3619,82.3704,41282.0
2020-12-18 11:55:00,96.94,96.96,96.94,96.95,26878.0,82.3704,82.3874,82.3704,82.3789,26878.0
2020-12-18 12:00:00,96.95,96.98,96.95,96.96,79803.0,82.3789,82.4044,82.3789,82.3874,79803.0
2020-12-18 12:05:00,96.96,96.98,96.95,96.98,15118.0,82.3874,82.4044,82.3789,82.4044,15118.0
2020-12-18 12:10:00,96.98,96.99,96.97,96.98,6045.0,82.4044,82.4129,82.3959,82.4044,6045.0
2020-12-18 12:15:00,96.98,96.99,96.96,96.98,66151.0,82.4044,82.4129,82.3874,82.4044,66151.0
2020-12-18 12:20:00,96.98,97.0,96.97,96.98,9144.0,82.4044,82.4214,82.3959,82.4044,9144.0
2020-12-18 12:25:00,96.98,96.99,96.97,96.98,10867.0,82.4044,82.4129,82.3959,82.4044,10867.0
2020-12-18 12:30:00,96.98,96.99,96.96,96.97,12840.0,82.4044,82.4129,82.3874,82.3959,12840.0
2020-12-18 12:35:00,96.98,96.98,96.96,96.97,26146.0,82.4044,82.4044,82.3874,82.3959,26146.0
2020-12-18 12:40:00,96.97,96.98,96.96,96.97,21792.0,82.3959,82.4044,82.3874,82.3959,21792.0
2020-12-18 12:45:00,96.98,96.98,96.97,96.98,7513.0,82.4044,82.4044,82.3959,82.4044,7513.0
2020-12-18 12:50:00,96.98,96.98,96.97,96.98,4687.0,82.4044,82.4044,82.3959,82.4044,4687.0
2020-12-18 12:55:00,96.98,96.98,96.97,96.98,11959.0,82.4044,82.4044,82.3959,82.4044,11959.0
2020-12-18 13:00:00,96.98,96.98,96.97,96.98,16548.0,82.4044,82.4044,82.3959,82.4044,16548.0
2020-12-18 13:05:00,96.98,96.98,96.97,96.98,33568.0,82.4044,82.4044,82.3959,82.4044,33568.0
2020-12-18 13:10:00,96.98,96.98,96.97,96.98,23494.0,82.4044,82.4044,82.3959,82.4044,23494.0
2020-12-18 13:15:00,96.98,96.98,96.97,96.98,8383.0,82.4044,82.4044,82.3959,82.4044,8383.0
2020-12-18 13:20:00,96.98,96.98,96.97,96.98,19678.0,82.4044,82.4044,82.3959,82.4044,19678.0
2020-12-18 13:25:00,96.98,96.98,96.97,96.98,12775.0,82.4044,82.4044,82.3959,82.4044,12775.0
2020-12-18 13:30:00,96.98,96.99,96.97,96.98,4204.0,82.4044,82.4129,82.3959,82.4044,4204.0
2020-12-18 13:35:00,96.99,96.99,96.97,96.98,13922.0,82.4129,82.4129,82.3959,82.4044,13922.0
2020-12-18 13:40:00,96.98,96.99,96.97,96.98,15676.0,82.4044,82.4129,82.3959,82.4044,15676.0
2020-12-18 13:45:00,96.98,96.99,96.98,96.98,7467.0,82.4044,82.4129,82.4044,82.4044,7467.0
2020-12-18 13:50:00,96.98,96.99,96.98,96.99,5908.0,82.4044,82.4129,82.4044,82.4129,5908.0
2020-12-18 13:55:00,96.98,96.99,96.96,96.98,23274.0,82.4044,82.4129,82.3874,82.4044,23274.0
2020-12-18 14:00:00,96.97,96.98,96.95,96.98,7702.0,82.3959,82.4044,82.3789,82.4044,7702.0
2020-12-18 14:05:00,96.97,96.98,96.96,96.97,8986.0,82.3959,82.4044,82.3874,82.3959,8986.0
2020-12-18 14:10:00,96.97,96.97,96.96,96.97,6102.0,82.3959,82.3959,82.3874,82.3959,6102.0
2020-12-18 14:15:00,96.97,96.97,96.95,96.96,11120.0,82.3959,82.3959,82.3789,82.3874,11120.0
2020-12-18 14:20:00,96.95,96.96,96.93,96.95,19809.0,82.3789,82.3874,82.3619,82.3789,19809.0
2020-12-18 14:25:00,96.94,96.95,96.94,96.95,2337.0,82.3704,82.3789,82.3704,82.3789,2337.0
2020-12-18 14:30:00,96.95,96.96,96.95,96.95,5981.0,82.3789,82.3874,82.3789,82.3789,5981.0
2020-12-18 14:35:00,96.95,96.96,96.93,96.94,18410.0,82.3789,82.3874,82.3619,82.3704,18410.0
2020-12-18 14:40:00,96.94,96.95,96.93,96.95,8246.0,82.3704,82.3789,82.3619,82.3789,8246.0
2020-12-18 14:45:00,96.95,96.95,96.9,96.92,22054.0,82.3789,82.3789,82.3364,82.3534,22054.0
2020-12-18 14:50:00,96.92,96.94,96.92,96.94,13060.0,82.3534,82.3704,82.3534,82.3704,13060.0
2020-12-18 14:55:00,96.93,96.94,96.92,96.93,10818.0,82.3619,82.3704,82.3534,82.3619,10818.0
2020-12-18 15:00:00,96.93,96.94,96.92,96.94,3350.0,82.3619,82.3704,82.3534,82.3704,3350.0
2020-12-18 15:05:00,96.93,96.94,96.93,96.93,15282.0,82.3619,82.3704,82.3619,82.3619,15282.0
2020-12-18 15:10:00,96.93,96.95,96.93,96.93,16864.0,82.3619,82.3789,82.3619,82.3619,16864.0
2020-12-18 15:15:00,96.94,96.94,96.93,96.94,16074.0,82.3704,82.3704,82.3619,82.3704,16074.0
2020-12-18 15:20:00,96.94,96.95,96.94,96.95,7563.0,82.3704,82.3789,82.3704,82.3789,7563.0
2020-12-18 15:25:00,96.95,96.95,96.94,96.95,17012.0,82.3789,82.3789,82.3704,82.3789,17012.0
2020-12-18 15:30:00,96.95,96.96,96.94,96.96,18320.0,82.3789,82.3874,82.3704,82.3874,18320.0
2020-12-18 15:35:00,96.95,96.96,96.94,96.95,20783.0,82.3789,82.3874,82.3704,82.3789,20783.0
2020-12-18 15:40:00,96.95,96.95,96.94,96.95,21088.0,82.3789,82.3789,82.3704,82.3789,21088.0
2020-12-18 15:45:00,96.95,96.95,96.94,96.94,26776.0,82.3789,82.3789,82.3704,82.3704,26776.0
2020-12-18 15:50:00,96.95,96.97,96.94,96.97,54143.0,82.3789,82.3959,82.3704,82.3959,54143.0
2020-12-18 15:55:00,96.97,96.98,96.93,96.94,423039.0,82.3959,82.4044,82.3619,82.3704,423039.0
2020-12-21 09:30:00,96.93,96.95,96.9,96.94,43223.0,82.3619,82.3789,82.3364,82.3704,43223.0
2020-12-21 09:35:00,96.93,96.95,96.86,96.87,159273.0,82.3619,82.3789,82.3024,82.3109,159273.0
2020-12-21 09:40:00,96.87,96.88,96.84,96.87,62266.0,82.3109,82.3194,82.2854,82.3109,62266.0
2020-12-21 09:45:00,96.86,96.87,96.84,96.85,30866.0,82.3024,82.3109,82.2854,82.2939,30866.0
2020-12-21 09:50:00,96.84,96.85,96.82,96.83,37512.0,82.2854,82.2939,82.2684,82.2769,37512.0
2020-12-21 09:55:00,96.83,96.84,96.82,96.82,49510.0,82.2769,82.2854,82.2684,82.2684,49510.0
2020-12-21 10:00:00,96.82,96.83,96.81,96.81,17118.0,82.2684,82.2769,82.26,82.26,17118.0
2020-12-21 10:05:00,96.81,96.82,96.8,96.81,23737.0,82.26,82.2684,82.2515,82.26,23737.0
2020-12-21 10:10:00,96.82,96.83,96.81,96.81,40788.0,82.2684,82.2769,82.26,82.26,40788.0
2020-12-21 10:15:00,96.81,96.82,96.8,96.82,16496.0,82.26,82.2684,82.2515,82.2684,16496.0
2020-12-21 10:20:00,96.82,96.82,96.78,96.8,47113.0,82.2684,82.2684,82.2345,82.2515,47113.0
2020-12-21 10:25:00,96.8,96.8,96.77,96.77,30767.0,82.2515,82.2515,82.226,82.226,30767.0
2020-12-21 10:30:00,96.77,96.78,96.76,96.78,29294.0,82.226,82.2345,82.2175,82.2345,29294.0
2020-12-21 10:35:00,96.78,96.8,96.77,96.8,73639.0,82.2345,82.2515,82.226,82.2515,73639.0
2020-12-21 10:40:00,96.8,96.81,96.78,96.79,46457.0,82.2515,82.26,82.2345,82.243,46457.0
2020-12-21 10:45:00,96.79,96.79,96.75,96.76,25737.0,82.243,82.243,82.209,82.2175,25737.0
2020-12-21 10:50:00,96.77,96.79,96.76,96.79,20573.0,82.226,82.243,82.2175,82.243,20573.0
2020-12-21 10:55:00,96.79,96.79,96.78,96.79,26255.0,82.243,82.243,82.2345,82.243,26255.0
2020-12-21 11:00:00,96.79,96.81,96.78,96.8,291411.0,82.243,82.26,82.2345,82.2515,291411.0
2020-12-21 11:05:00,96.8,96.81,96.79,96.8,38356.0,82.2515,82.26,82.243,82.2515,38356.0
2020-12-21 11:10:00,96.81,96.84,96.81,96.83,71058.0,82.26,82.2854,82.26,82.2769,71058.0
2020-12-21 11:15:00,96.83,96.83,96.82,96.83,24612.0,82.2769,82.2769,82.2684,82.2769,24612.0
2020-12-21 11:20:00,96.83,96.83,96.81,96.83,22401.0,82.2769,82.2769,82.26,82.2769,22401.0
2020-12-21 11:25:00,96.82,96.84,96.82,96.83,12180.0,82.2684,82.2854,82.2684,82.2769,12180.0
2020-12-21 11:30:00,96.83,96.85,96.82,96.84,30630.0,82.2769,82.2939,82.2684,82.2854,30630.0
2020-12-21 11:35:00,96.84,96.85,96.83,96.84,48946.0,82.2854,82.2939,82.2769,82.2854,48946.0
2020-12-21 11:40:00,96.84,96.87,96.84,96.86,36761.0,82.2854,82.3109,82.2854,82.3024,36761.0
2020-12-21 11:45:00,96.86,96.87,96.85,96.86,16729.0,82.3024,82.3109,82.2939,82.3024,16729.0
2020-12-21 11:50:00,96.86,96.86,96.83,96.84,37914.0,82.3024,82.3024,82.2769,82.2854,37914.0
2020-12-21 11:55:00,96.83,96.85,96.83,96.85,36022.0,82.2769,82.2939,82.2769,82.2939,36022.0
2020-12-21 12:00:00,96.84,96.85,96.83,96.84,84944.0,82.2854,82.2939,82.2769,82.2854,84944.0
2020-12-21 12:05:00,96.84,96.85,96.83,96.84,24146.0,82.2854,82.2939,82.2769,82.2854,24146.0
2020-12-21 12:10:00,96.84,96.84,96.83,96.84,8993.0,82.2854,82.2854,82.2769,82.2854,8993.0
2020-12-21 12:15:00,96.84,96.85,96.83,96.84,7724.0,82.2854,82.2939,82.2769,82.2854,7724.0
2020-12-21 12:20:00,96.85,96.87,96.84,96.87,36000.0,82.2939,82.3109,82.2854,82.3109,36000.0
2020-12-21 12:25:00,96.86,96.86,96.85,96.86,31489.0,82.3024,82.3024,82.2939,82.3024,31489.0
2020-12-21 12:30:00,96.86,96.89,96.85,96.86,99547.0,82.3024,82.3279,82.2939,82.3024,99547.0
2020-12-21 12:35:00,96.85,96.86,96.84,96.85,26136.0,82.2939,82.3024,82.2854,82.2939,26136.0
2020-12-21 12:40:00,96.85,96.86,96.85,96.86,95700.0,82.2939,82.3024,82.2939,82.3024,95700.0
2020-12-21 12:45:00,96.86,96.86,96.85,96.85,61813.0,82.3024,82.3024,82.2939,82.2939,61813.0
2020-12-21 12:50:00,96.85,96.86,96.85,96.85,59717.0,82.2939,82.3024,82.2939,82.2939,59717.0
2020-12-21 12:55:00,96.85,96.85,96.84,96.84,30225.0,82.2939,82.2939,82.2854,82.2854,30225.0
2020-12-21 13:00:00,96.84,96.86,96.83,96.83,35943.0,82.2854,82.3024,82.2769,82.2769,35943.0
2020-12-21 13:05:00,96.84,96.84,96.82,96.83,15320.0,82.2854,82.2854,82.2684,82.2769,15320.0
2020-12-21 13:10:00,96.83,96.84,96.82,96.84,8787.0,82.2769,82.2854,82.2684,82.2854,8787.0
2020-12-21 13:15:00,96.84,96.84,96.83,96.84,34076.0,82.2854,82.2854,82.2769,82.2854,34076.0
2020-12-21 13:20:00,96.83,96.84,96.81,96.81,22948.0,82.2769,82.2854,82.26,82.26,22948.0
2020-12-21 13:25:00,96.81,96.82,96.81,96.81,13621.0,82.26,82.2684,82.26,82.26,13621.0
2020-12-21 13:30:00,96.82,96.84,96.82,96.83,34671.0,82.2684,82.2854,82.2684,82.2769,34671.0
2020-12-21 13:35:00,96.83,96.85,96.83,96.84,15324.0,82.2769,82.2939,82.2769,82.2854,15324.0
2020-12-21 13:40:00,96.84,96.85,96.84,96.84,24659.0,82.2854,82.2939,82.2854,82.2854,24659.0
2020-12-21 13:45:00,96.85,96.85,96.83,96.83,15987.0,82.2939,82.2939,82.2769,82.2769,15987.0
2020-12-21 13:50:00,96.84,96.85,96.82,96.84,16929.0,82.2854,82.2939,82.2684,82.2854,16929.0
2020-12-21 13:55:00,96.84,96.86,96.84,96.86,10724.0,82.2854,82.3024,82.2854,82.3024,10724.0
2020-12-21 14:00:00,96.86,96.86,96.83,96.84,19289.0,82.3024,82.3024,82.2769,82.2854,19289.0
2020-12-21 14:05:00,96.85,96.85,96.82,96.84,12140.0,82.2939,82.2939,82.2684,82.2854,12140.0
2020-12-21 14:10:00,96.84,96.84,96.83,96.84,1594.0,82.2854,82.2854,82.2769,82.2854,1594.0
2020-12-21 14:15:00,96.84,96.85,96.82,96.83,69676.0,82.2854,82.2939,82.2684,82.2769,69676.0
2020-12-21 14:20:00,96.83,96.83,96.81,96.82,40345.0,82.2769,82.2769,82.26,82.2684,40345.0
2020-12-21 14:25:00,96.82,96.82,96.81,96.81,10919.0,82.2684,82.2684,82.26,82.26,10919.0
2020-12-21 14:30:00,96.81,96.82,96.79,96.8,30649.0,82.26,82.2684,82.243,82.2515,30649.0
2020-12-21 14:35:00,96.8,96.81,96.8,96.81,12516.0,82.2515,82.26,82.2515,82.26,12516.0
2020-12-21 14:40:00,96.81,96.84,96.81,96.83,9545.0,82.26,82.2854,82.26,82.2769,9545.0
2020-12-21 14:45:00,96.84,96.85,96.83,96.83,8995.0,82.2854,82.2939,82.2769,82.2769,8995.0
2020-12-21 14:50:00,96.84,96.84,96.82,96.83,16081.0,82.2854,82.2854,82.2684,82.2769,16081.0
2020-12-21 14:55:00,96.83,96.84,96.82,96.84,35692.0,82.2769,82.2854,82.2684,82.2854,35692.0
2020-12-21 15:00:00,96.84,96.84,96.82,96.83,18109.0,82.2854,82.2854,82.2684,82.2769,18109.0
2020-12-21 15:05:00,96.82,96.84,96.82,96.84,49921.0,82.2684,82.2854,82.2684,82.2854,49921.0
2020-12-21 15:10:00,96.84,96.85,96.83,96.85,13078.0,82.2854,82.2939,82.2769,82.2939,13078.0
2020-12-21 15:15:00,96.85,96.86,96.84,96.84,14070.0,82.2939,82.3024,82.2854,82.2854,14070.0
2020-12-21 15:20:00,96.84,96.85,96.83,96.83,20974.0,82.2854,82.2939,82.2769,82.2769,20974.0
2020-12-21 15:25:00,96.84,96.84,96.83,96.83,15157.0,82.2854,82.2854,82.2769,82.2769,15157.0
2020-12-21 15:30:00,96.83,96.84,96.83,96.83,30695.0,82.2769,82.2854,82.2769,82.2769,30695.0
2020-12-21 15:35:00,96.83,96.84,96.83,96.84,44948.0,82.2769,82.2854,82.2769,82.2854,44948.0
2020-12-21 15:40:00,96.84,96.84,96.83,96.84,45610.0,82.2854,82.2854,82.2769,82.2854,45610.0
2020-12-21 15:45:00,96.83,96.84,96.82,96.83,44715.0,82.2769,82.2854,82.2684,82.2769,44715.0
2020-12-21 15:50:00,96.82,96.84,96.82,96.84,27889.0,82.2684,82.2854,82.2684,82.2854,27889.0
2020-12-21 15:55:00,96.84,96.86,96.83,96.85,115310.0,82.2854,82.3024,82.2769,82.2939,115310.0
2020-12-22 09:30:00,96.99,97.0,96.95,96.95,30130.0,82.4129,82.4214,82.3789,82.3789,30130.0
2020-12-22 09:35:00,96.96,97.0,96.96,96.98,7245.0,82.3874,82.4214,82.3874,82.4044,7245.0
2020-12-22 09:40:00,96.98,96.99,96.97,96.98,4660.0,82.4044,82.4129,82.3959,82.4044,4660.0
2020-12-22 09:45:00,96.98,96.98,96.95,96.95,10326.0,82.4044,82.4044,82.3789,82.3789,10326.0
2020-12-22 09:50:00,96.95,96.96,96.94,96.96,9388.0,82.3789,82.3874,82.3704,82.3874,9388.0
2020-12-22 09:55:00,96.96,96.97,96.95,96.97,5500.0,82.3874,82.3959,82.3789,82.3959,5500.0
2020-12-22 10:00:00,96.96,96.98,96.95,96.97,25752.0,82.3874,82.4044,82.3789,82.3959,25752.0
2020-12-22 10:05:00,96.97,96.97,96.94,96.95,29458.0,82.3959,82.3959,82.3704,82.3789,29458.0
2020-12-22 10:10:00,96.95,96.97,96.95,96.95,15889.0,82.3789,82.3959,82.3789,82.3789,15889.0
2020-12-22 10:15:00,96.95,96.97,96.95,96.96,45203.0,82.3789,82.3959,82.3789,82.3874,45203.0
2020-12-22 10:20:00,96.97,96.97,96.95,96.96,6569.0,82.3959,82.3959,82.3789,82.3874,6569.0
2020-12-22 10:25:00,96.97,96.98,96.96,96.97,12191.0,82.3959,82.4044,82.3874,82.3959,12191.0
2020-12-22 10:30:00,96.97,96.97,96.94,96.97,15144.0,82.3959,82.3959,82.3704,82.3959,15144.0
2020-12-22 10:35:00,96.98,96.98,96.96,96.96,11485.0,82.4044,82.4044,82.3874,82.3874,11485.0
2020-12-22 10:40:00,96.97,96.98,96.96,96.98,14201.0,82.3959,82.4044,82.3874,82.4044,14201.0
2020-12-22 10:45:00,96.97,96.98,96.94,96.95,19695.0,82.3959,82.4044,82.3704,82.3789,19695.0
2020-12-22 10:50:00,96.95,96.96,96.94,96.96,4117.0,82.3789,82.3874,82.3704,82.3874,4117.0
2020-12-22 10:55:00,96.95,96.96,96.95,96.95,3858.0,82.3789,82.3874,82.3789,82.3789,3858.0
2020-12-22 11:00:00,96.95,96.95,96.91,96.93,16035.0,82.3789,82.3789,82.3449,82.3619,16035.0
2020-12-22 11:05:00,96.92,96.94,96.91,96.92,32352.0,82.3534,82.3704,82.3449,82.3534,32352.0
2020-12-22 11:10:00,96.93,96.94,96.9,96.92,38763.0,82.3619,82.3704,82.3364,82.3534,38763.0
2020-12-22 11:15:00,96.93,96.95,96.92,96.95,15848.0,82.3619,82.3789,82.3534,82.3789,15848.0
2020-12-22 11:20:00,96.94,96.96,96.93,96.95,10241.0,82.3704,82.3874,82.3619,82.3789,10241.0
2020-12-22 11:25:00,96.95,96.96,96.94,96.96,9179.0,82.3789,82.3874,82.3704,82.3874,9179.0
2020-12-22 11:30:00,96.95,96.97,96.95,96.97,7322.0,82.3789,82.3959,82.3789,82.3959,7322.0
2020-12-22 11:35:00,96.96,96.97,96.95,96.97,8742.0,82.3874,82.3959,82.3789,82.3959,8742.0
2020-12-22 11:40:00,96.97,96.99,96.96,96.98,10106.0,82.3959,82.4129,82.3874,82.4044,10106.0
2020-12-22 11:45:00,96.99,96.99,96.98,96.98,4032.0,82.4129,82.4129,82.4044,82.4044,4032.0
2020-12-22 11:50:00,96.98,97.02,96.98,97.0,19221.0,82.4044,82.4384,82.4044,82.4214,19221.0
2020-12-22 11:55:00,97.0,97.0,96.98,96.99,54311.0,82.4214,82.4214,82.4044,82.4129,54311.0
2020-12-22 12:00:00,96.98,97.0,96.98,97.0,31560.0,82.4044,82.4214,82.4044,82.4214,31560.0
2020-12-22 12:05:00,97.0,97.02,96.99,97.01,7730.0,82.4214,82.4384,82.4129,82.4299,7730.0
2020-12-22 12:10:00,97.0,97.02,97.0,97.02,7710.0,82.4214,82.4384,82.4214,82.4384,7710.0
2020-12-22 12:15:00,97.02,97.02,97.01,97.01,13948.0,82.4384,82.4384,82.4299,82.4299,13948.0
2020-12-22 12:20:00,97.02,97.02,97.01,97.02,6718.0,82.4384,82.4384,82.4299,82.4384,6718.0
2020-12-22 12:25:00,97.02,97.03,97.02,97.03,4035.0,82.4384,82.4469,82.4384,82.4469,4035.0
2020-12-22 12:30:00,97.03,97.04,97.02,97.04,15904.0,82.4469,82.4554,82.4384,82.4554,15904.0
2020-12-22 12:35:00,97.04,97.04,96.99,96.99,61450.0,82.4554,82.4554,82.4129,82.4129,61450.0
2020-12-22 12:40:00,96.99,97.02,96.99,97.01,12038.0,82.4129,82.4384,82.4129,82.4299,12038.0
2020-12-22 12:45:00,97.01,97.02,96.99,97.02,14696.0,82.4299,82.4384,82.4129,82.4384,14696.0
2020-12-22 12:50:00,97.01,97.02,97.0,97.02,5101.0,82.4299,82.4384,82.4214,82.4384,5101.0
2020-12-22 12:55:00,97.02,97.03,97.01,97.01,8685.0,82.4384,82.4469,82.4299,82.4299,8685.0
2020-12-22 13:00:00,97.02,97.03,97.01,97.01,12409.0,82.4384,82.4469,82.4299,82.4299,12409.0
2020-12-22 13:05:00,97.01,97.01,97.0,97.01,7769.0,82.4299,82.4299,82.4214,82.4299,7769.0
2020-12-22 13:10:00,97.02,97.03,97.0,97.01,25201.0,82.4384,82.4469,82.4214,82.4299,25201.0
2020-12-22 13:15:00,97.02,97.04,97.01,97.04,7658.0,82.4384,82.4554,82.4299,82.4554,7658.0
2020-12-22 13:20:00,97.04,97.04,97.01,97.02,19363.0,82.4554,82.4554,82.4299,82.4384,19363.0
2020-12-22 13:25:00,97.02,97.04,97.01,97.03,19880.0,82.4384,82.4554,82.4299,82.4469,19880.0
2020-12-22 13:30:00,97.03,97.03,97.01,97.02,14451.0,82.4469,82.4469,82.4299,82.4384,14451.0
2020-12-22 13:35:00,97.02,97.03,97.02,97.03,13104.0,82.4384,82.4469,82.4384,82.4469,13104.0
2020-12-22 13:40:00,97.03,97.03,97.01,97.02,11289.0,82.4469,82.4469,82.4299,82.4384,11289.0
2020-12-22 13:45:00,97.03,97.05,97.02,97.03,12732.0,82.4469,82.4639,82.4384,82.4469,12732.0
2020-12-22 13:50:00,97.03,97.05,97.03,97.04,16430.0,82.4469,82.4639,82.4469,82.4554,16430.0
2020-12-22 13:55:00,97.04,97.05,97.03,97.05,17909.0,82.4554,82.4639,82.4469,82.4639,17909.0
2020-12-22 14:00:00,97.04,97.06,97.04,97.05,14072.0,82.4554,82.4724,82.4554,82.4639,14072.0
2020-12-22 14:05:00,97.04,97.06,97.04,97.04,6857.0,82.4554,82.4724,82.4554,82.4554,6857.0
2020-12-22 14:10:00,97.05,97.05,97.01,97.03,14268.0,82.4639,82.4639,82.4299,82.4469,14268.0
2020-12-22 14:15:00,97.03,97.04,97.02,97.04,10997.0,82.4469,82.4554,82.4384,82.4554,10997.0
2020-12-22 14:20:00,97.04,97.05,97.03,97.05,150324.0,82.4554,82.4639,82.4469,82.4639,150324.0
2020-12-22 14:25:00,97.05,97.06,97.04,97.06,6500.0,82.4639,82.4724,82.4554,82.4724,6500.0
2020-12-22 14:30:00,97.06,97.06,97.04,97.04,36012.0,82.4724,82.4724,82.4554,82.4554,36012.0
2020-12-22 14:35:00,97.05,97.05,97.04,97.05,13636.0,82.4639,82.4639,82.4554,82.4639,13636.0
2020-12-22 14:40:00,97.05,97.06,97.04,97.05,58548.0,82.4639,82.4724,82.4554,82.4639,58548.0
2020-12-22 14:45:00,97.05,97.05,97.04,97.05,6761.0,82.4639,82.4639,82.4554,82.4639,6761.0
2020-12-22 14:50:00,97.05,97.06,97.04,97.05,11720.0,82.4639,82.4724,82.4554,82.4639,11720.0
2020-12-22 14:55:00,97.06,97.06,97.04,97.05,13495.0,82.4724,82.4724,82.4554,82.4639,13495.0
2020-12-22 15:00:00,97.05,97.06,97.04,97.06,5468.0,82.4639,82.4724,82.4554,82.4724,5468.0
2020-12-22 15:05:00,97.05,97.06,97.04,97.06,26396.0,82.4639,82.4724,82.4554,82.4724,26396.0
2020-12-22 15:10:00,97.06,97.07,97.05,97.06,7969.0,82.4724,82.4809,82.4639,82.4724,7969.0
2020-12-22 15:15:00,97.06,97.07,97.05,97.05,12433.0,82.4724,82.4809,82.4639,82.4639,12433.0
2020-12-22 15:20:00,97.06,97.06,97.05,97.06,21806.0,82.4724,82.4724,82.4639,82.4724,21806.0
2020-12-22 15:25:00,97.05,97.06,97.04,97.05,24612.0,82.4639,82.4724,82.4554,82.4639,24612.0
2020-12-22 15:30:00,97.05,97.05,97.04,97.04,16458.0,82.4639,82.4639,82.4554,82.4554,16458.0
2020-12-22 15:35:00,97.05,97.06,97.04,97.05,15959.0,82.4639,82.4724,82.4554,82.4639,15959.0
2020-12-22 15:40:00,97.06,97.06,97.05,97.05,28145.0,82.4724,82.4724,82.4639,82.4639,28145.0
2020-12-22 15:45:00,97.05,97.06,97.04,97.06,32566.0,82.4639,82.4724,82.4554,82.4724,32566.0
2020-12-22 15:50:00,97.06,97.06,97.03,97.04,40757.0,82.4724,82.4724,82.4469,82.4554,40757.0
2020-12-22 15:55:00,97.05,97.06,97.04,97.04,55676.0,82.4639,82.4724,82.4554,82.4554,55676.0
2020-12-23 09:30:00,96.75,96.91,96.65,96.65,90277.0,82.5384,82.6749,82.4531,82.4531,90277.0
2020-12-23 09:35:00,96.65,96.65,96.59,96.59,141673.0,82.4531,82.4531,82.4019,82.4019,141673.0
2020-12-23 09:40:00,96.59,96.6,96.51,96.52,40331.0,82.4019,82.4104,82.3336,82.3422,40331.0
2020-12-23 09:45:00,96.52,96.53,96.49,96.52,21813.0,82.3422,82.3507,82.3166,82.3422,21813.0
2020-12-23 09:50:00,96.53,96.55,96.51,96.51,34601.0,82.3507,82.3678,82.3336,82.3336,34601.0
2020-12-23 09:55:00,96.52,96.55,96.51,96.54,20538.0,82.3422,82.3678,82.3336,82.3592,20538.0
2020-12-23 10:00:00,96.54,96.55,96.5,96.53,22837.0,82.3592,82.3678,82.3251,82.3507,22837.0
2020-12-23 10:05:00,96.53,96.54,96.5,96.54,19152.0,82.3507,82.3592,82.3251,82.3592,19152.0
2020-12-23 10:10:00,96.54,96.55,96.53,96.54,33788.0,82.3592,82.3678,82.3507,82.3592,33788.0
2020-12-23 10:15:00,96.55,96.57,96.51,96.56,943942.0,82.3678,82.3848,82.3336,82.3763,943942.0
2020-12-23 10:20:00,96.56,96.58,96.55,96.57,55261.0,82.3763,82.3934,82.3678,82.3848,55261.0
2020-12-23 10:25:00,96.57,96.57,96.55,96.56,25436.0,82.3848,82.3848,82.3678,82.3763,25436.0
2020-12-23 10:30:00,96.56,96.6,96.55,96.59,41073.0,82.3763,82.4104,82.3678,82.4019,41073.0
2020-12-23 10:35:00,96.59,96.59,96.56,96.57,11325.0,82.4019,82.4019,82.3763,82.3848,11325.0
2020-12-23 10:40:00,96.58,96.59,96.56,96.56,23611.0,82.3934,82.4019,82.3763,82.3763,23611.0
2020-12-23 10:45:00,96.57,96.59,96.56,96.56,74881.0,82.3848,82.4019,82.3763,82.3763,74881.0
2020-12-23 10:50:00,96.56,96.57,96.55,96.56,89860.0,82.3763,82.3848,82.3678,82.3763,89860.0
2020-12-23 10:55:00,96.56,96.58,96.55,96.58,39555.0,82.3763,82.3934,82.3678,82.3934,39555.0
2020-12-23 11:00:00,96.57,96.58,96.53,96.55,40175.0,82.3848,82.3934,82.3507,82.3678,40175.0
2020-12-23 11:05:00,96.56,96.58,96.54,96.55,42934.0,82.3763,82.3934,82.3592,82.3678,42934.0
2020-12-23 11:10:00,96.54,96.56,96.53,96.54,55438.0,82.3592,82.3763,82.3507,82.3592,55438.0
2020-12-23 11:15:00,96.55,96.56,96.53,96.54,42777.0,82.3678,82.3763,82.3507,82.3592,42777.0
2020-12-23 11:20:00,96.55,96.56,96.54,96.56,22912.0,82.3678,82.3763,82.3592,82.3763,22912.0
2020-12-23 11:25:00,96.57,96.59,96.56,96.59,51442.0,82.3848,82.4019,82.3763,82.4019,51442.0
2020-12-23 11:30:00,96.58,96.59,96.58,96.58,20530.0,82.3934,82.4019,82.3934,82.3934,20530.0
2020-12-23 11:35:00,96.59,96.61,96.58,96.61,43309.0,82.4019,82.4189,82.3934,82.4189,43309.0
2020-12-23 11:40:00,96.61,96.63,96.6,96.63,31370.0,82.4189,82.436,82.4104,82.436,31370.0
2020-12-23 11:45:00,96.62,96.63,96.61,96.63,103259.0,82.4275,82.436,82.4189,82.436,103259.0
2020-12-23 11:50:00,96.63,96.66,96.62,96.65,42139.0,82.436,82.4616,82.4275,82.4531,42139.0
2020-12-23 11:55:00,96.65,96.67,96.63,96.66,35300.0,82.4531,82.4701,82.436,82.4616,35300.0
2020-12-23 12:00:00,96.67,96.67,96.66,96.67,5119.0,82.4701,82.4701,82.4616,82.4701,5119.0
2020-12-23 12:05:00,96.67,96.69,96.66,96.69,160379.0,82.4701,82.4872,82.4616,82.4872,160379.0
2020-12-23 12:10:00,96.69,96.71,96.69,96.7,9908.0,82.4872,82.5043,82.4872,82.4957,9908.0
2020-12-23 12:15:00,96.7,96.71,96.7,96.7,21060.0,82.4957,82.5043,82.4957,82.4957,21060.0
2020-12-23 12:20:00,96.71,96.71,96.67,96.68,50438.0,82.5043,82.5043,82.4701,82.4787,50438.0
2020-12-23 12:25:00,96.68,96.69,96.67,96.68,119089.0,82.4787,82.4872,82.4701,82.4787,119089.0
2020-12-23 12:30:00,96.68,96.7,96.68,96.7,36472.0,82.4787,82.4957,82.4787,82.4957,36472.0
2020-12-23 12:35:00,96.7,96.7,96.69,96.7,25055.0,82.4957,82.4957,82.4872,82.4957,25055.0
2020-12-23 12:40:00,96.7,96.7,96.69,96.69,14338.0,82.4957,82.4957,82.4872,82.4872,14338.0
2020-12-23 12:45:00,96.69,96.71,96.68,96.7,26516.0,82.4872,82.5043,82.4787,82.4957,26516.0
2020-12-23 12:50:00,96.7,96.7,96.69,96.7,5233.0,82.4957,82.4957,82.4872,82.4957,5233.0
2020-12-23 12:55:00,96.7,96.7,96.69,96.7,27538.0,82.4957,82.4957,82.4872,82.4957,27538.0
2020-12-23 13:00:00,96.7,96.71,96.69,96.7,10511.0,82.4957,82.5043,82.4872,82.4957,10511.0
2020-12-23 13:05:00,96.7,96.71,96.69,96.7,17525.0,82.4957,82.5043,82.4872,82.4957,17525.0
2020-12-23 13:10:00,96.69,96.7,96.69,96.69,5232.0,82.4872,82.4957,82.4872,82.4872,5232.0
2020-12-23 13:15:00,96.7,96.7,96.69,96.7,19892.0,82.4957,82.4957,82.4872,82.4957,19892.0
2020-12-23 13:20:00,96.7,96.7,96.66,96.68,17752.0,82.4957,82.4957,82.4616,82.4787,17752.0
2020-12-23 13:25:00,96.67,96.68,96.66,96.66,8401.0,82.4701,82.4787,82.4616,82.4616,8401.0
2020-12-23 13:30:00,96.67,96.69,96.66,96.68,11201.0,82.4701,82.4872,82.4616,82.4787,11201.0
2020-12-23 13:35:00,96.68,96.69,96.68,96.69,9926.0,82.4787,82.4872,82.4787,82.4872,9926.0
2020-12-23 13:40:00,96.69,96.7,96.68,96.7,16212.0,82.4872,82.4957,82.4787,82.4957,16212.0
2020-12-23 13:45:00,96.7,96.7,96.69,96.7,8461.0,82.4957,82.4957,82.4872,82.4957,8461.0
2020-12-23 13:50:00,96.7,96.7,96.67,96.67,20954.0,82.4957,82.4957,82.4701,82.4701,20954.0
2020-12-23 13:55:00,96.67,96.69,96.67,96.68,14315.0,82.4701,82.4872,82.4701,82.4787,14315.0
2020-12-23 14:00:00,96.68,96.7,96.67,96.7,25935.0,82.4787,82.4957,82.4701,82.4957,25935.0
2020-12-23 14:05:00,96.69,96.7,96.69,96.7,2922.0,82.4872,82.4957,82.4872,82.4957,2922.0
2020-12-23 14:10:00,96.69,96.7,96.69,96.7,11158.0,82.4872,82.4957,82.4872,82.4957,11158.0
2020-12-23 14:15:00,96.7,96.7,96.68,96.69,7188.0,82.4957,82.4957,82.4787,82.4872,7188.0
2020-12-23 14:20:00,96.69,96.69,96.68,96.69,12159.0,82.4872,82.4872,82.4787,82.4872,12159.0
2020-12-23 14:25:00,96.69,96.7,96.69,96.7,11930.0,82.4872,82.4957,82.4872,82.4957,11930.0
2020-12-23 14:30:00,96.7,96.7,96.69,96.7,10325.0,82.4957,82.4957,82.4872,82.4957,10325.0
2020-12-23 14:35:00,96.7,96.71,96.69,96.7,22102.0,82.4957,82.5043,82.4872,82.4957,22102.0
2020-12-23 14:40:00,96.7,96.71,96.68,96.7,18571.0,82.4957,82.5043,82.4787,82.4957,18571.0
2020-12-23 14:45:00,96.7,96.7,96.68,96.68,9200.0,82.4957,82.4957,82.4787,82.4787,9200.0
2020-12-23 14:50:00,96.69,96.7,96.68,96.69,6556.0,82.4872,82.4957,82.4787,82.4872,6556.0
2020-12-23 14:55:00,96.69,96.72,96.69,96.71,11292.0,82.4872,82.5128,82.4872,82.5043,11292.0
2020-12-23 15:00:00,96.72,96.72,96.71,96.71,7328.0,82.5128,82.5128,82.5043,82.5043,7328.0
2020-12-23 15:05:00,96.71,96.72,96.71,96.72,12066.0,82.5043,82.5128,82.5043,82.5128,12066.0
2020-12-23 15:10:00,96.72,96.72,96.71,96.72,9631.0,82.5128,82.5128,82.5043,82.5128,9631.0
2020-12-23 15:15:00,96.71,96.73,96.71,96.71,22409.0,82.5043,82.5213,82.5043,82.5043,22409.0
2020-12-23 15:20:00,96.72,96.74,96.72,96.73,20802.0,82.5128,82.5299,82.5128,82.5213,20802.0
2020-12-23 15:25:00,96.73,96.74,96.71,96.72,19220.0,82.5213,82.5299,82.5043,82.5128,19220.0
2020-12-23 15:30:00,96.72,96.73,96.71,96.72,14266.0,82.5128,82.5213,82.5043,82.5128,14266.0
2020-12-23 15:35:00,96.73,96.73,96.72,96.72,18463.0,82.5213,82.5213,82.5128,82.5128,18463.0
2020-12-23 15:40:00,96.72,96.73,96.72,96.72,20591.0,82.5128,82.5213,82.5128,82.5128,20591.0
2020-12-23 15:45:00,96.73,96.74,96.71,96.72,25441.0,82.5213,82.5299,82.5043,82.5128,25441.0
2020-12-23 15:50:00,96.72,96.74,96.71,96.73,26693.0,82.5128,82.5299,82.5043,82.5213,26693.0
2020-12-23 15:55:00,96.73,96.74,96.72,96.73,28122.0,82.5213,82.5299,82.5128,82.5213,28122.0
2020-12-24 09:30:00,96.77,96.85,96.76,96.83,34122.0,82.5554,82.6237,82.5469,82.6066,34122.0
2020-12-24 09:35:00,96.82,96.84,96.81,96.84,19152.0,82.5981,82.6152,82.5896,82.6152,19152.0
2020-12-24 09:40:00,96.83,96.85,96.83,96.84,9644.0,82.6066,82.6237,82.6066,82.6152,9644.0
2020-12-24 09:45:00,96.84,96.85,96.83,96.84,22405.0,82.6152,82.6237,82.6066,82.6152,22405.0
2020-12-24 09:50:00,96.84,96.85,96.83,96.84,8732.0,82.6152,82.6237,82.6066,82.6152,8732.0
2020-12-24 09:55:00,96.84,96.85,96.84,96.85,30409.0,82.6152,82.6237,82.6152,82.6237,30409.0
2020-12-24 10:00:00,96.84,96.85,96.84,96.84,12206.0,82.6152,82.6237,82.6152,82.6152,12206.0
2020-12-24 10:05:00,96.85,96.85,96.84,96.85,10146.0,82.6237,82.6237,82.6152,82.6237,10146.0
2020-12-24 10:10:00,96.85,96.85,96.84,96.85,8777.0,82.6237,82.6237,82.6152,82.6237,8777.0
2020-12-24 10:15:00,96.84,96.85,96.84,96.84,12764.0,82.6152,82.6237,82.6152,82.6152,12764.0
2020-12-24 10:20:00,96.84,96.85,96.84,96.85,24618.0,82.6152,82.6237,82.6152,82.6237,24618.0
2020-12-24 10:25:00,96.84,96.85,96.83,96.84,72933.0,82.6152,82.6237,82.6066,82.6152,72933.0
2020-12-24 10:30:00,96.84,96.86,96.84,96.86,23173.0,82.6152,82.6322,82.6152,82.6322,23173.0
2020-12-24 10:35:00,96.86,96.86,96.84,96.84,22683.0,82.6322,82.6322,82.6152,82.6152,22683.0
2020-12-24 10:40:00,96.84,96.85,96.84,96.84,13246.0,82.6152,82.6237,82.6152,82.6152,13246.0
2020-12-24 10:45:00,96.85,96.86,96.84,96.86,46601.0,82.6237,82.6322,82.6152,82.6322,46601.0
2020-12-24 10:50:00,96.86,96.86,96.85,96.86,8301.0,82.6322,82.6322,82.6237,82.6322,8301.0
2020-12-24 10:55:00,96.86,96.86,96.85,96.86,5641.0,82.6322,82.6322,82.6237,82.6322,5641.0
2020-12-24 11:00:00,96.86,96.86,96.85,96.86,6396.0,82.6322,82.6322,82.6237,82.6322,6396.0
2020-12-24 11:05:00,96.86,96.86,96.85,96.86,82743.0,82.6322,82.6322,82.6237,82.6322,82743.0
2020-12-24 11:10:00,96.86,96.86,96.85,96.85,12760.0,82.6322,82.6322,82.6237,82.6237,12760.0
2020-12-24 11:15:00,96.86,96.86,96.85,96.85,22088.0,82.6322,82.6322,82.6237,82.6237,22088.0
2020-12-24 11:20:00,96.86,96.86,96.85,96.86,18447.0,82.6322,82.6322,82.6237,82.6322,18447.0
2020-12-24 11:25:00,96.85,96.86,96.85,96.86,7275.0,82.6237,82.6322,82.6237,82.6322,7275.0
2020-12-24 11:30:00,96.86,96.86,96.85,96.86,6835.0,82.6322,82.6322,82.6237,82.6322,6835.0
2020-12-24 11:35:00,96.85,96.86,96.84,96.85,14051.0,82.6237,82.6322,82.6152,82.6237,14051.0
2020-12-24 11:40:00,96.84,96.85,96.84,96.85,7084.0,82.6152,82.6237,82.6152,82.6237,7084.0
2020-12-24 11:45:00,96.85,96.85,96.84,96.84,33199.0,82.6237,82.6237,82.6152,82.6152,33199.0
2020-12-24 11:50:00,96.84,96.85,96.84,96.84,2937.0,82.6152,82.6237,82.6152,82.6152,2937.0
2020-12-24 11:55:00,96.84,96.86,96.84,96.86,69427.0,82.6152,82.6322,82.6152,82.6322,69427.0
2020-12-24 12:00:00,96.86,96.86,96.84,96.85,9162.0,82.6322,82.6322,82.6152,82.6237,9162.0
2020-12-24 12:05:00,96.84,96.85,96.84,96.84,12142.0,82.6152,82.6237,82.6152,82.6152,12142.0
2020-12-24 12:10:00,96.84,96.85,96.84,96.84,13835.0,82.6152,82.6237,82.6152,82.6152,13835.0
2020-12-24 12:15:00,96.84,96.85,96.84,96.84,11825.0,82.6152,82.6237,82.6152,82.6152,11825.0
2020-12-24 12:20:00,96.84,96.85,96.84,96.84,13287.0,82.6152,82.6237,82.6152,82.6152,13287.0
2020-12-24 12:25:00,96.85,96.87,96.84,96.87,23112.0,82.6237,82.6408,82.6152,82.6408,23112.0
2020-12-24 12:30:00,96.87,96.87,96.86,96.87,2773.0,82.6408,82.6408,82.6322,82.6408,2773.0
2020-12-24 12:35:00,96.87,96.89,96.86,96.89,21174.0,82.6408,82.6578,82.6322,82.6578,21174.0
2020-12-24 12:40:00,96.89,96.89,96.88,96.89,13428.0,82.6578,82.6578,82.6493,82.6578,13428.0
2020-12-24 12:45:00,96.88,96.89,96.87,96.88,30141.0,82.6493,82.6578,82.6408,82.6493,30141.0
2020-12-24 12:50:00,96.87,96.88,96.87,96.87,5240.0,82.6408,82.6493,82.6408,82.6408,5240.0
2020-12-24 12:55:00,96.87,96.88,96.85,96.87,25898.0,82.6408,82.6493,82.6237,82.6408,25898.0
2020-12-28 09:30:00,96.81,96.84,96.77,96.79,36430.0,82.5896,82.6152,82.5554,82.5725,36430.0
2020-12-28 09:35:00,96.79,96.81,96.79,96.8,6284.0,82.5725,82.5896,82.5725,82.581,6284.0
2020-12-28 09:40:00,96.8,96.81,96.77,96.78,63245.0,82.581,82.5896,82.5554,82.564,63245.0
2020-12-28 09:45:00,96.79,96.79,96.78,96.79,15543.0,82.5725,82.5725,82.564,82.5725,15543.0
2020-12-28 09:50:00,96.79,96.8,96.78,96.8,68985.0,82.5725,82.581,82.564,82.581,68985.0
2020-12-28 09:55:00,96.8,96.81,96.79,96.79,18407.0,82.581,82.5896,82.5725,82.5725,18407.0
2020-12-28 10:00:00,96.79,96.8,96.78,96.79,57536.0,82.5725,82.581,82.564,82.5725,57536.0
2020-12-28 10:05:00,96.79,96.79,96.78,96.78,26132.0,82.5725,82.5725,82.564,82.564,26132.0
2020-12-28 10:10:00,96.79,96.8,96.78,96.8,78927.0,82.5725,82.581,82.564,82.581,78927.0
2020-12-28 10:15:00,96.79,96.81,96.78,96.8,34510.0,82.5725,82.5896,82.564,82.581,34510.0
2020-12-28 10:20:00,96.81,96.82,96.8,96.81,15503.0,82.5896,82.5981,82.581,82.5896,15503.0
2020-12-28 10:25:00,96.81,96.84,96.81,96.83,18234.0,82.5896,82.6152,82.5896,82.6066,18234.0
2020-12-28 10:30:00,96.83,96.83,96.82,96.83,19083.0,82.6066,82.6066,82.5981,82.6066,19083.0
2020-12-28 10:35:00,96.83,96.83,96.82,96.83,18527.0,82.6066,82.6066,82.5981,82.6066,18527.0
2020-12-28 10:40:00,96.83,96.83,96.82,96.83,17582.0,82.6066,82.6066,82.5981,82.6066,17582.0
2020-12-28 10:45:00,96.83,96.84,96.82,96.82,47287.0,82.6066,82.6152,82.5981,82.5981,47287.0
2020-12-28 10:50:00,96.83,96.83,96.82,96.83,9775.0,82.6066,82.6066,82.5981,82.6066,9775.0
2020-12-28 10:55:00,96.83,96.85,96.82,96.84,19336.0,82.6066,82.6237,82.5981,82.6152,19336.0
2020-12-28 11:00:00,96.83,96.83,96.81,96.83,43182.0,82.6066,82.6066,82.5896,82.6066,43182.0
2020-12-28 11:05:00,96.83,96.83,96.82,96.83,7008.0,82.6066,82.6066,82.5981,82.6066,7008.0
2020-12-28 11:10:00,96.83,96.83,96.82,96.83,6258.0,82.6066,82.6066,82.5981,82.6066,6258.0
2020-12-28 11:15:00,96.83,96.84,96.82,96.84,56598.0,82.6066,82.6152,82.5981,82.6152,56598.0
2020-12-28 11:20:00,96.84,96.84,96.83,96.84,6905.0,82.6152,82.6152,82.6066,82.6152,6905.0
2020-12-28 11:25:00,96.84,96.85,96.83,96.84,21695.0,82.6152,82.6237,82.6066,82.6152,21695.0
2020-12-28 11:30:00,96.85,96.85,96.83,96.84,54133.0,82.6237,82.6237,82.6066,82.6152,54133.0
2020-12-28 11:35:00,96.84,96.84,96.83,96.83,9551.0,82.6152,82.6152,82.6066,82.6066,9551.0
2020-12-28 11:40:00,96.83,96.84,96.83,96.84,23343.0,82.6066,82.6152,82.6066,82.6152,23343.0
2020-12-28 11:45:00,96.84,96.84,96.83,96.84,34408.0,82.6152,82.6152,82.6066,82.6152,34408.0
2020-12-28 11:50:00,96.84,96.84,96.83,96.84,17068.0,82.6152,82.6152,82.6066,82.6152,17068.0
2020-12-28 11:55:00,96.84,96.84,96.83,96.83,9097.0,82.6152,82.6152,82.6066,82.6066,9097.0
2020-12-28 12:00:00,96.84,96.84,96.83,96.83,9227.0,82.6152,82.6152,82.6066,82.6066,9227.0
2020-12-28 12:05:00,96.84,96.84,96.83,96.83,10281.0,82.6152,82.6152,82.6066,82.6066,10281.0
2020-12-28 12:10:00,96.84,96.84,96.83,96.84,5333.0,82.6152,82.6152,82.6066,82.6152,5333.0
2020-12-28 12:15:00,96.84,96.85,96.83,96.84,18734.0,82.6152,82.6237,82.6066,82.6152,18734.0
2020-12-28 12:20:00,96.84,96.84,96.83,96.84,7424.0,82.6152,82.6152,82.6066,82.6152,7424.0
2020-12-28 12:25:00,96.84,96.85,96.83,96.84,46690.0,82.6152,82.6237,82.6066,82.6152,46690.0
2020-12-28 12:30:00,96.84,96.85,96.84,96.84,12582.0,82.6152,82.6237,82.6152,82.6152,12582.0
2020-12-28 12:35:00,96.84,96.85,96.84,96.85,9716.0,82.6152,82.6237,82.6152,82.6237,9716.0
2020-12-28 12:40:00,96.85,96.86,96.84,96.86,29315.0,82.6237,82.6322,82.6152,82.6322,29315.0
2020-12-28 12:45:00,96.86,96.87,96.85,96.87,73160.0,82.6322,82.6408,82.6237,82.6408,73160.0
2020-12-28 12:50:00,96.87,96.87,96.86,96.87,40494.0,82.6408,82.6408,82.6322,82.6408,40494.0
2020-12-28 12:55:00,96.87,96.88,96.86,96.88,19719.0,82.6408,82.6493,82.6322,82.6493,19719.0
2020-12-28 13:00:00,96.88,96.89,96.85,96.89,15892.0,82.6493,82.6578,82.6237,82.6578,15892.0
2020-12-28 13:05:00,96.89,96.9,96.87,96.9,40072.0,82.6578,82.6664,82.6408,82.6664,40072.0
2020-12-28 13:10:00,96.89,96.9,96.88,96.88,14079.0,82.6578,82.6664,82.6493,82.6493,14079.0
2020-12-28 13:15:00,96.89,96.89,96.88,96.89,2037.0,82.6578,82.6578,82.6493,82.6578,2037.0
2020-12-28 13:20:00,96.89,96.89,96.88,96.88,11617.0,82.6578,82.6578,82.6493,82.6493,11617.0
2020-12-28 13:25:00,96.89,96.93,96.88,96.93,38848.0,82.6578,82.6919,82.6493,82.6919,38848.0
2020-12-28 13:30:00,96.93,96.95,96.93,96.95,23312.0,82.6919,82.709,82.6919,82.709,23312.0
2020-12-28 13:35:00,96.95,96.95,96.94,96.94,7294.0,82.709,82.709,82.7005,82.7005,7294.0
2020-12-28 13:40:00,96.94,96.96,96.94,96.95,15326.0,82.7005,82.7175,82.7005,82.709,15326.0
2020-12-28 13:45:00,96.95,96.97,96.95,96.95,15860.0,82.709,82.7261,82.709,82.709,15860.0
2020-12-28 13:50:00,96.96,96.96,96.94,96.95,7186.0,82.7175,82.7175,82.7005,82.709,7186.0
2020-12-28 13:55:00,96.95,96.97,96.95,96.96,17116.0,82.709,82.7261,82.709,82.7175,17116.0
2020-12-28 14:00:00,96.97,96.97,96.95,96.96,5512.0,82.7261,82.7261,82.709,82.7175,5512.0
2020-12-28 14:05:00,96.95,96.96,96.95,96.95,12068.0,82.709,82.7175,82.709,82.709,12068.0
2020-12-28 14:10:00,96.95,96.96,96.95,96.96,6641.0,82.709,82.7175,82.709,82.7175,6641.0
2020-12-28 14:15:00,96.95,96.96,96.93,96.94,19881.0,82.709,82.7175,82.6919,82.7005,19881.0
2020-12-28 14:20:00,96.94,96.95,96.93,96.94,12104.0,82.7005,82.709,82.6919,82.7005,12104.0
2020-12-28 14:25:00,96.94,96.94,96.92,96.93,13038.0,82.7005,82.7005,82.6834,82.6919,13038.0
2020-12-28 14:30:00,96.93,96.93,96.91,96.92,13897.0,82.6919,82.6919,82.6749,82.6834,13897.0
2020-12-28 14:35:00,96.92,96.93,96.91,96.93,11583.0,82.6834,82.6919,82.6749,82.6919,11583.0
2020-12-28 14:40:00,96.93,96.93,96.92,96.93,10420.0,82.6919,82.6919,82.6834,82.6919,10420.0
2020-12-28 14:45:00,96.93,96.93,96.92,96.93,3861.0,82.6919,82.6919,82.6834,82.6919,3861.0
2020-12-28 14:50:00,96.93,96.95,96.93,96.95,9863.0,82.6919,82.709,82.6919,82.709,9863.0
2020-12-28 14:55:00,96.95,96.95,96.93,96.94,10828.0,82.709,82.709,82.6919,82.7005,10828.0
2020-12-28 15:00:00,96.94,96.96,96.93,96.95,15032.0,82.7005,82.7175,82.6919,82.709,15032.0
2020-12-28 15:05:00,96.95,96.96,96.93,96.93,8572.0,82.709,82.7175,82.6919,82.6919,8572.0
2020-12-28 15:10:00,96.93,96.93,96.91,96.93,10157.0,82.6919,82.6919,82.6749,82.6919,10157.0
2020-12-28 15:15:00,96.93,96.94,96.92,96.92,9081.0,82.6919,82.7005,82.6834,82.6834,9081.0
2020-12-28 15:20:00,96.93,96.93,96.92,96.92,13591.0,82.6919,82.6919,82.6834,82.6834,13591.0
2020-12-28 15:25:00,96.92,96.93,96.92,96.92,37804.0,82.6834,82.6919,82.6834,82.6834,37804.0
2020-12-28 15:30:00,96.92,96.92,96.91,96.91,10429.0,82.6834,82.6834,82.6749,82.6749,10429.0
2020-12-28 15:35:00,96.92,96.92,96.91,96.92,43431.0,82.6834,82.6834,82.6749,82.6834,43431.0
2020-12-28 15:40:00,96.92,96.93,96.91,96.92,24881.0,82.6834,82.6919,82.6749,82.6834,24881.0
2020-12-28 15:45:00,96.93,96.94,96.92,96.94,57527.0,82.6919,82.7005,82.6834,82.7005,57527.0
2020-12-28 15:50:00,96.94,96.94,96.92,96.93,25844.0,82.7005,82.7005,82.6834,82.6919,25844.0
2020-12-28 15:55:00,96.93,96.94,96.91,96.91,21217.0,82.6919,82.7005,82.6749,82.6749,21217.0
2020-12-29 09:30:00,96.88,96.98,96.41,96.95,61362.0,82.6493,82.7346,82.2483,82.709,61362.0
2020-12-29 09:35:00,96.94,96.95,96.92,96.94,31115.0,82.7005,82.709,82.6834,82.7005,31115.0
2020-12-29 09:40:00,96.93,96.94,96.92,96.93,42589.0,82.6919,82.7005,82.6834,82.6919,42589.0
2020-12-29 09:45:00,96.93,96.94,96.91,96.92,55909.0,82.6919,82.7005,82.6749,82.6834,55909.0
2020-12-29 09:50:00,96.91,96.93,96.91,96.93,3843.0,82.6749,82.6919,82.6749,82.6919,3843.0
2020-12-29 09:55:00,96.93,96.93,96.92,96.93,4490.0,82.6919,82.6919,82.6834,82.6919,4490.0
2020-12-29 10:00:00,96.93,96.93,96.92,96.92,13825.0,82.6919,82.6919,82.6834,82.6834,13825.0
2020-12-29 10:05:00,96.92,96.93,96.92,96.93,7834.0,82.6834,82.6919,82.6834,82.6919,7834.0
2020-12-29 10:10:00,96.93,96.93,96.9,96.9,17279.0,82.6919,82.6919,82.6664,82.6664,17279.0
2020-12-29 10:15:00,96.91,96.94,96.9,96.93,35574.0,82.6749,82.7005,82.6664,82.6919,35574.0
2020-12-29 10:20:00,96.94,96.95,96.93,96.94,33677.0,82.7005,82.709,82.6919,82.7005,33677.0
2020-12-29 10:25:00,96.95,96.95,96.94,96.95,6255.0,82.709,82.709,82.7005,82.709,6255.0
2020-12-29 10:30:00,96.95,96.96,96.93,96.94,54133.0,82.709,82.7175,82.6919,82.7005,54133.0
2020-12-29 10:35:00,96.94,96.96,96.93,96.95,51771.0,82.7005,82.7175,82.6919,82.709,51771.0
2020-12-29 10:40:00,96.95,96.96,96.93,96.94,32066.0,82.709,82.7175,82.6919,82.7005,32066.0
2020-12-29 10:45:00,96.94,96.94,96.92,96.94,31070.0,82.7005,82.7005,82.6834,82.7005,31070.0
2020-12-29 10:50:00,96.94,96.94,96.93,96.94,3652.0,82.7005,82.7005,82.6919,82.7005,3652.0
2020-12-29 10:55:00,96.94,96.95,96.92,96.94,380071.0,82.7005,82.709,82.6834,82.7005,380071.0
2020-12-29 11:00:00,96.94,96.96,96.94,96.95,34962.0,82.7005,82.7175,82.7005,82.709,34962.0
2020-12-29 11:05:00,96.95,96.96,96.95,96.95,3301.0,82.709,82.7175,82.709,82.709,3301.0
2020-12-29 11:10:00,96.96,96.96,96.95,96.96,16852.0,82.7175,82.7175,82.709,82.7175,16852.0
2020-12-29 11:15:00,96.96,96.96,96.94,96.95,30380.0,82.7175,82.7175,82.7005,82.709,30380.0
2020-12-29 11:20:00,96.95,96.96,96.94,96.95,10310.0,82.709,82.7175,82.7005,82.709,10310.0
2020-12-29 11:25:00,96.95,96.96,96.94,96.95,22735.0,82.709,82.7175,82.7005,82.709,22735.0
2020-12-29 11:30:00,96.95,96.96,96.94,96.95,11933.0,82.709,82.7175,82.7005,82.709,11933.0
2020-12-29 11:35:00,96.95,96.96,96.94,96.95,24622.0,82.709,82.7175,82.7005,82.709,24622.0
2020-12-29 11:40:00,96.95,96.96,96.95,96.95,34236.0,82.709,82.7175,82.709,82.709,34236.0
2020-12-29 11:45:00,96.96,96.96,96.93,96.95,31424.0,82.7175,82.7175,82.6919,82.709,31424.0
2020-12-29 11:50:00,96.94,96.95,96.92,96.93,38695.0,82.7005,82.709,82.6834,82.6919,38695.0
2020-12-29 11:55:00,96.94,96.94,96.92,96.93,5820.0,82.7005,82.7005,82.6834,82.6919,5820.0
2020-12-29 12:00:00,96.94,96.94,96.91,96.93,21088.0,82.7005,82.7005,82.6749,82.6919,21088.0
2020-12-29 12:05:00,96.93,96.93,96.91,96.92,9253.0,82.6919,82.6919,82.6749,82.6834,9253.0
2020-12-29 12:10:00,96.92,96.97,96.92,96.97,224029.0,82.6834,82.7261,82.6834,82.7261,224029.0
2020-12-29 12:15:00,96.96,96.97,96.94,96.96,6726.0,82.7175,82.7261,82.7005,82.7175,6726.0
2020-12-29 12:20:00,96.96,96.97,96.95,96.97,9877.0,82.7175,82.7261,82.709,82.7261,9877.0
2020-12-29 12:25:00,96.96,96.98,96.95,96.98,26931.0,82.7175,82.7346,82.709,82.7346,26931.0
2020-12-29 12:30:00,96.98,96.98,96.96,96.97,16367.0,82.7346,82.7346,82.7175,82.7261,16367.0
2020-12-29 12:35:00,96.97,96.98,96.96,96.98,5147.0,82.7261,82.7346,82.7175,82.7346,5147.0
2020-12-29 12:40:00,96.98,96.98,96.96,96.97,8575.0,82.7346,82.7346,82.7175,82.7261,8575.0
2020-12-29 12:45:00,96.96,96.96,96.95,96.95,352883.0,82.7175,82.7175,82.709,82.709,352883.0
2020-12-29 12:50:00,96.95,96.96,96.94,96.95,14868.0,82.709,82.7175,82.7005,82.709,14868.0
2020-12-29 12:55:00,96.95,96.96,96.94,96.95,20735.0,82.709,82.7175,82.7005,82.709,20735.0
2020-12-29 13:00:00,96.94,96.95,96.94,96.95,15555.0,82.7005,82.709,82.7005,82.709,15555.0
2020-12-29 13:05:00,96.95,96.96,96.94,96.95,34788.0,82.709,82.7175,82.7005,82.709,34788.0
2020-12-29 13:10:00,96.95,96.96,96.94,96.95,7645.0,82.709,82.7175,82.7005,82.709,7645.0
2020-12-29 13:15:00,96.95,96.97,96.95,96.96,48529.0,82.709,82.7261,82.709,82.7175,48529.0
2020-12-29 13:20:00,96.97,96.97,96.94,96.95,6823.0,82.7261,82.7261,82.7005,82.709,6823.0
2020-12-29 13:25:00,96.94,96.95,96.93,96.95,5312.0,82.7005,82.709,82.6919,82.709,5312.0
2020-12-29 13:30:00,96.95,96.96,96.94,96.95,22862.0,82.709,82.7175,82.7005,82.709,22862.0
2020-12-29 13:35:00,96.95,96.95,96.94,96.95,2075.0,82.709,82.709,82.7005,82.709,2075.0
2020-12-29 13:40:00,96.95,96.95,96.94,96.95,11581.0,82.709,82.709,82.7005,82.709,11581.0
2020-12-29 13:45:00,96.95,96.95,96.94,96.95,10012.0,82.709,82.709,82.7005,82.709,10012.0
2020-12-29 13:50:00,96.95,96.98,96.94,96.98,29325.0,82.709,82.7346,82.7005,82.7346,29325.0
2020-12-29 13:55:00,96.98,96.98,96.96,96.97,113087.0,82.7346,82.7346,82.7175,82.7261,113087.0
2020-12-29 14:00:00,96.97,96.97,96.96,96.96,4330.0,82.7261,82.7261,82.7175,82.7175,4330.0
2020-12-29 14:05:00,96.97,96.97,96.96,96.97,12322.0,82.7261,82.7261,82.7175,82.7261,12322.0
2020-12-29 14:10:00,96.97,96.98,96.96,96.97,6800.0,82.7261,82.7346,82.7175,82.7261,6800.0
2020-12-29 14:15:00,96.98,96.99,96.97,96.98,15109.0,82.7346,82.7431,82.7261,82.7346,15109.0
2020-12-29 14:20:00,96.98,97.0,96.97,96.98,19344.0,82.7346,82.7517,82.7261,82.7346,19344.0
2020-12-29 14:25:00,96.98,96.99,96.98,96.99,10564.0,82.7346,82.7431,82.7346,82.7431,10564.0
2020-12-29 14:30:00,96.99,96.99,96.97,96.98,14083.0,82.7431,82.7431,82.7261,82.7346,14083.0
2020-12-29 14:35:00,96.98,96.98,96.97,96.97,6892.0,82.7346,82.7346,82.7261,82.7261,6892.0
2020-12-29 14:40:00,96.98,96.98,96.97,96.98,3072.0,82.7346,82.7346,82.7261,82.7346,3072.0
2020-12-29 14:45:00,96.98,96.99,96.96,96.97,13061.0,82.7346,82.7431,82.7175,82.7261,13061.0
2020-12-29 14:50:00,96.98,97.0,96.97,97.0,9278.0,82.7346,82.7517,82.7261,82.7517,9278.0
2020-12-29 14:55:00,96.99,97.01,96.99,97.0,33043.0,82.7431,82.7602,82.7431,82.7517,33043.0
2020-12-29 15:00:00,97.0,97.0,96.99,96.99,24373.0,82.7517,82.7517,82.7431,82.7431,24373.0
2020-12-29 15:05:00,97.0,97.0,96.99,97.0,15429.0,82.7517,82.7517,82.7431,82.7517,15429.0
2020-12-29 15:10:00,97.0,97.0,96.99,96.99,18550.0,82.7517,82.7517,82.7431,82.7431,18550.0
2020-12-29 15:15:00,96.99,97.0,96.99,96.99,14836.0,82.7431,82.7517,82.7431,82.7431,14836.0
2020-12-29 15:20:00,96.99,97.01,96.99,97.0,18660.0,82.7431,82.7602,82.7431,82.7517,18660.0
2020-12-29 15:25:00,97.01,97.01,97.0,97.01,14246.0,82.7602,82.7602,82.7517,82.7602,14246.0
2020-12-29 15:30:00,97.01,97.01,96.99,97.0,19080.0,82.7602,82.7602,82.7431,82.7517,19080.0
2020-12-29 15:35:00,96.99,97.02,96.99,97.01,21815.0,82.7431,82.7687,82.7431,82.7602,21815.0
2020-12-29 15:40:00,97.02,97.02,97.0,97.01,121799.0,82.7687,82.7687,82.7517,82.7602,121799.0
2020-12-29 15:45:00,97.0,97.0,96.98,96.98,24774.0,82.7517,82.7517,82.7346,82.7346,24774.0
2020-12-29 15:50:00,96.98,96.99,96.98,96.98,28970.0,82.7346,82.7431,82.7346,82.7346,28970.0
2020-12-29 15:55:00,96.98,96.99,96.97,96.98,68410.0,82.7346,82.7431,82.7261,82.7346,68410.0
2020-12-30 09:30:00,97.03,97.03,96.99,96.99,26771.0,82.7773,82.7773,82.7431,82.7431,26771.0
2020-12-30 09:35:00,97.0,97.0,96.98,96.99,119452.0,82.7517,82.7517,82.7346,82.7431,119452.0
2020-12-30 09:40:00,96.99,97.0,96.98,96.98,20001.0,82.7431,82.7517,82.7346,82.7346,20001.0
2020-12-30 09:45:00,96.98,97.0,96.97,96.99,3829.0,82.7346,82.7517,82.7261,82.7431,3829.0
2020-12-30 09:50:00,96.98,97.02,96.97,97.01,40101.0,82.7346,82.7687,82.7261,82.7602,40101.0
2020-12-30 09:55:00,97.02,97.03,97.0,97.01,7585.0,82.7687,82.7773,82.7517,82.7602,7585.0
2020-12-30 10:00:00,97.01,97.02,97.0,97.0,51413.0,82.7602,82.7687,82.7517,82.7517,51413.0
2020-12-30 10:05:00,97.0,97.01,96.99,97.0,5817.0,82.7517,82.7602,82.7431,82.7517,5817.0
2020-12-30 10:10:00,97.0,97.02,96.99,97.01,11701.0,82.7517,82.7687,82.7431,82.7602,11701.0
2020-12-30 10:15:00,97.01,97.02,97.0,97.01,19688.0,82.7602,82.7687,82.7517,82.7602,19688.0
2020-12-30 10:20:00,97.02,97.04,97.01,97.04,6427.0,82.7687,82.7858,82.7602,82.7858,6427.0
2020-12-30 10:25:00,97.04,97.04,97.0,97.01,30943.0,82.7858,82.7858,82.7517,82.7602,30943.0
2020-12-30 10:30:00,97.01,97.02,96.99,97.0,15133.0,82.7602,82.7687,82.7431,82.7517,15133.0
2020-12-30 10:35:00,97.0,97.0,96.98,96.99,20934.0,82.7517,82.7517,82.7346,82.7431,20934.0
2020-12-30 10:40:00,96.98,97.0,96.98,97.0,8594.0,82.7346,82.7517,82.7346,82.7517,8594.0
2020-12-30 10:45:00,97.0,97.01,96.99,97.0,27385.0,82.7517,82.7602,82.7431,82.7517,27385.0
2020-12-30 10:50:00,96.99,97.01,96.99,97.0,17988.0,82.7431,82.7602,82.7431,82.7517,17988.0
2020-12-30 10:55:00,97.0,97.01,96.98,97.01,11120.0,82.7517,82.7602,82.7346,82.7602,11120.0
2020-12-30 11:00:00,97.02,97.03,97.01,97.02,13034.0,82.7687,82.7773,82.7602,82.7687,13034.0
2020-12-30 11:05:00,97.02,97.04,97.02,97.02,7610.0,82.7687,82.7858,82.7687,82.7687,7610.0
2020-12-30 11:10:00,97.02,97.03,96.99,97.01,6083.0,82.7687,82.7773,82.7431,82.7602,6083.0
2020-12-30 11:15:00,97.0,97.01,96.99,97.01,5406.0,82.7517,82.7602,82.7431,82.7602,5406.0
2020-12-30 11:20:00,97.01,97.01,97.0,97.01,10488.0,82.7602,82.7602,82.7517,82.7602,10488.0
2020-12-30 11:25:00,97.0,97.01,97.0,97.01,10917.0,82.7517,82.7602,82.7517,82.7602,10917.0
2020-12-30 11:30:00,97.0,97.02,97.0,97.02,7596.0,82.7517,82.7687,82.7517,82.7687,7596.0
2020-12-30 11:35:00,97.02,97.02,97.01,97.02,9958.0,82.7687,82.7687,82.7602,82.7687,9958.0
2020-12-30 11:40:00,97.01,97.02,97.01,97.02,4005.0,82.7602,82.7687,82.7602,82.7687,4005.0
2020-12-30 11:45:00,97.01,97.02,97.01,97.02,10223.0,82.7602,82.7687,82.7602,82.7687,10223.0
2020-12-30 11:50:00,97.02,97.02,97.01,97.02,12396.0,82.7687,82.7687,82.7602,82.7687,12396.0
2020-12-30 11:55:00,97.02,97.02,97.01,97.02,6807.0,82.7687,82.7687,82.7602,82.7687,6807.0
2020-12-30 12:00:00,97.02,97.04,97.01,97.04,9146.0,82.7687,82.7858,82.7602,82.7858,9146.0
2020-12-30 12:05:00,97.03,97.04,97.03,97.03,2822.0,82.7773,82.7858,82.7773,82.7773,2822.0
2020-12-30 12:10:00,97.04,97.05,97.03,97.05,12457.0,82.7858,82.7943,82.7773,82.7943,12457.0
2020-12-30 12:15:00,97.05,97.05,97.02,97.03,8481.0,82.7943,82.7943,82.7687,82.7773,8481.0
2020-12-30 12:20:00,97.02,97.05,97.02,97.04,16435.0,82.7687,82.7943,82.7687,82.7858,16435.0
2020-12-30 12:25:00,97.04,97.06,97.02,97.04,13827.0,82.7858,82.8028,82.7687,82.7858,13827.0
2020-12-30 12:30:00,97.06,97.07,97.05,97.05,57797.0,82.8028,82.8114,82.7943,82.7943,57797.0
2020-12-30 12:35:00,97.05,97.07,97.05,97.07,11774.0,82.7943,82.8114,82.7943,82.8114,11774.0
2020-12-30 12:40:00,97.06,97.07,97.05,97.06,3742.0,82.8028,82.8114,82.7943,82.8028,3742.0
2020-12-30 12:45:00,97.06,97.06,97.05,97.06,7927.0,82.8028,82.8028,82.7943,82.8028,7927.0
2020-12-30 12:50:00,97.06,97.06,97.05,97.05,12543.0,82.8028,82.8028,82.7943,82.7943,12543.0
2020-12-30 12:55:00,97.06,97.06,97.05,97.05,2851.0,82.8028,82.8028,82.7943,82.7943,2851.0
2020-12-30 13:00:00,97.06,97.07,97.05,97.06,5924.0,82.8028,82.8114,82.7943,82.8028,5924.0
2020-12-30 13:05:00,97.07,97.07,97.06,97.06,3811.0,82.8114,82.8114,82.8028,82.8028,3811.0
2020-12-30 13:10:00,97.07,97.08,97.06,97.08,6153.0,82.8114,82.8199,82.8028,82.8199,6153.0
2020-12-30 13:15:00,97.07,97.08,97.07,97.08,11996.0,82.8114,82.8199,82.8114,82.8199,11996.0
2020-12-30 13:20:00,97.08,97.08,97.07,97.08,10550.0,82.8199,82.8199,82.8114,82.8199,10550.0
2020-12-30 13:25:00,97.08,97.08,97.07,97.08,9024.0,82.8199,82.8199,82.8114,82.8199,9024.0
2020-12-30 13:30:00,97.08,97.1,97.07,97.09,5469.0,82.8199,82.837,82.8114,82.8284,5469.0
2020-12-30 13:35:00,97.09,97.1,97.07,97.08,10777.0,82.8284,82.837,82.8114,82.8199,10777.0
2020-12-30 13:40:00,97.08,97.08,97.07,97.07,5593.0,82.8199,82.8199,82.8114,82.8114,5593.0
2020-12-30 13:45:00,97.08,97.09,97.07,97.08,17520.0,82.8199,82.8284,82.8114,82.8199,17520.0
2020-12-30 13:50:00,97.08,97.09,97.07,97.09,12372.0,82.8199,82.8284,82.8114,82.8284,12372.0
2020-12-30 13:55:00,97.09,97.09,97.08,97.09,5267.0,82.8284,82.8284,82.8199,82.8284,5267.0
2020-12-30 14:00:00,97.09,97.09,97.08,97.09,5804.0,82.8284,82.8284,82.8199,82.8284,5804.0
2020-12-30 14:05:00,97.09,97.09,97.08,97.09,18795.0,82.8284,82.8284,82.8199,82.8284,18795.0
2020-12-30 14:10:00,97.08,97.09,97.06,97.07,11733.0,82.8199,82.8284,82.8028,82.8114,11733.0
2020-12-30 14:15:00,97.06,97.08,97.06,97.06,13277.0,82.8028,82.8199,82.8028,82.8028,13277.0
2020-12-30 14:20:00,97.07,97.07,97.06,97.06,15098.0,82.8114,82.8114,82.8028,82.8028,15098.0
2020-12-30 14:25:00,97.06,97.08,97.05,97.07,20176.0,82.8028,82.8199,82.7943,82.8114,20176.0
2020-12-30 14:30:00,97.06,97.08,97.06,97.08,9944.0,82.8028,82.8199,82.8028,82.8199,9944.0
2020-12-30 14:35:00,97.07,97.08,97.07,97.08,14197.0,82.8114,82.8199,82.8114,82.8199,14197.0
2020-12-30 14:40:00,97.07,97.09,97.07,97.09,17530.0,82.8114,82.8284,82.8114,82.8284,17530.0
2020-12-30 14:45:00,97.08,97.09,97.08,97.08,12180.0,82.8199,82.8284,82.8199,82.8199,12180.0
2020-12-30 14:50:00,97.09,97.1,97.08,97.09,7881.0,82.8284,82.837,82.8199,82.8284,7881.0
2020-12-30 14:55:00,97.09,97.09,97.07,97.08,12466.0,82.8284,82.8284,82.8114,82.8199,12466.0
2020-12-30 15:00:00,97.08,97.09,97.07,97.08,12287.0,82.8199,82.8284,82.8114,82.8199,12287.0
2020-12-30 15:05:00,97.07,97.08,97.07,97.07,9128.0,82.8114,82.8199,82.8114,82.8114,9128.0
2020-12-30 15:10:00,97.08,97.09,97.07,97.09,7139.0,82.8199,82.8284,82.8114,82.8284,7139.0
2020-12-30 15:15:00,97.09,97.1,97.08,97.1,8667.0,82.8284,82.837,82.8199,82.837,8667.0
2020-12-30 15:20:00,97.1,97.11,97.09,97.09,18498.0,82.837,82.8455,82.8284,82.8284,18498.0
2020-12-30 15:25:00,97.1,97.12,97.09,97.11,21795.0,82.837,82.854,82.8284,82.8455,21795.0
2020-12-30 15:30:00,97.11,97.11,97.1,97.11,11978.0,82.8455,82.8455,82.837,82.8455,11978.0
2020-12-30 15:35:00,97.1,97.11,97.1,97.11,19237.0,82.837,82.8455,82.837,82.8455,19237.0
2020-12-30 15:40:00,97.11,97.11,97.09,97.09,34579.0,82.8455,82.8455,82.8284,82.8284,34579.0
2020-12-30 15:45:00,97.09,97.1,97.09,97.09,23900.0,82.8284,82.837,82.8284,82.8284,23900.0
2020-12-30 15:50:00,97.09,97.12,97.09,97.11,18201.0,82.8284,82.854,82.8284,82.8455,18201.0
2020-12-30 15:55:00,97.11,97.12,97.1,97.12,26918.0,82.8455,82.854,82.837,82.854,26918.0
2020-12-31 09:30:00,97.09,97.13,97.09,97.13,25782.0,82.8284,82.8626,82.8284,82.8626,25782.0
2020-12-31 09:35:00,97.13,97.13,97.1,97.12,8828.0,82.8626,82.8626,82.837,82.854,8828.0
2020-12-31 09:40:00,97.12,97.12,97.09,97.1,45858.0,82.854,82.854,82.8284,82.837,45858.0
2020-12-31 09:45:00,97.1,97.11,97.09,97.11,60944.0,82.837,82.8455,82.8284,82.8455,60944.0
2020-12-31 09:50:00,97.11,97.12,97.1,97.12,10252.0,82.8455,82.854,82.837,82.854,10252.0
2020-12-31 09:55:00,97.11,97.12,97.1,97.12,48267.0,82.8455,82.854,82.837,82.854,48267.0
2020-12-31 10:00:00,97.12,97.13,97.11,97.11,55556.0,82.854,82.8626,82.8455,82.8455,55556.0
2020-12-31 10:05:00,97.12,97.13,97.11,97.12,7631.0,82.854,82.8626,82.8455,82.854,7631.0
2020-12-31 10:10:00,97.12,97.14,97.11,97.12,31440.0,82.854,82.8711,82.8455,82.854,31440.0
2020-12-31 10:15:00,97.12,97.12,97.11,97.12,15629.0,82.854,82.854,82.8455,82.854,15629.0
2020-12-31 10:20:00,97.12,97.13,97.11,97.11,25676.0,82.854,82.8626,82.8455,82.8455,25676.0
2020-12-31 10:25:00,97.11,97.12,97.09,97.1,11122.0,82.8455,82.854,82.8284,82.837,11122.0
2020-12-31 10:30:00,97.1,97.11,97.09,97.09,29754.0,82.837,82.8455,82.8284,82.8284,29754.0
2020-12-31 10:35:00,97.09,97.1,97.08,97.09,22671.0,82.8284,82.837,82.8199,82.8284,22671.0
2020-12-31 10:40:00,97.09,97.11,97.07,97.09,13446.0,82.8284,82.8455,82.8114,82.8284,13446.0
2020-12-31 10:45:00,97.09,97.1,97.08,97.1,6466.0,82.8284,82.837,82.8199,82.837,6466.0
2020-12-31 10:50:00,97.11,97.11,97.09,97.11,16302.0,82.8455,82.8455,82.8284,82.8455,16302.0
2020-12-31 10:55:00,97.11,97.11,97.08,97.09,99765.0,82.8455,82.8455,82.8199,82.8284,99765.0
2020-12-31 11:00:00,97.09,97.1,97.08,97.1,16525.0,82.8284,82.837,82.8199,82.837,16525.0
2020-12-31 11:05:00,97.09,97.11,97.09,97.11,15856.0,82.8284,82.8455,82.8284,82.8455,15856.0
2020-12-31 11:10:00,97.1,97.11,97.08,97.09,11081.0,82.837,82.8455,82.8199,82.8284,11081.0
2020-12-31 11:15:00,97.09,97.11,97.09,97.1,7835.0,82.8284,82.8455,82.8284,82.837,7835.0
2020-12-31 11:20:00,97.11,97.11,97.1,97.1,3332.0,82.8455,82.8455,82.837,82.837,3332.0
2020-12-31 11:25:00,97.11,97.11,97.08,97.08,13634.0,82.8455,82.8455,82.8199,82.8199,13634.0
2020-12-31 11:30:00,97.09,97.1,97.08,97.09,4582.0,82.8284,82.837,82.8199,82.8284,4582.0
2020-12-31 11:35:00,97.09,97.1,97.08,97.09,6733.0,82.8284,82.837,82.8199,82.8284,6733.0
2020-12-31 11:40:00,97.09,97.09,97.08,97.08,43327.0,82.8284,82.8284,82.8199,82.8199,43327.0
2020-12-31 11:45:00,97.09,97.09,97.08,97.09,34324.0,82.8284,82.8284,82.8199,82.8284,34324.0
2020-12-31 11:50:00,97.08,97.09,97.08,97.09,3325.0,82.8199,82.8284,82.8199,82.8284,3325.0
2020-12-31 11:55:00,97.09,97.11,97.09,97.11,3267.0,82.8284,82.8455,82.8284,82.8455,3267.0
2020-12-31 12:00:00,97.11,97.12,97.1,97.12,17943.0,82.8455,82.854,82.837,82.854,17943.0
2020-12-31 12:05:00,97.12,97.12,97.1,97.11,13099.0,82.854,82.854,82.837,82.8455,13099.0
2020-12-31 12:10:00,97.11,97.11,97.08,97.09,36888.0,82.8455,82.8455,82.8199,82.8284,36888.0
2020-12-31 12:15:00,97.09,97.12,97.08,97.12,12561.0,82.8284,82.854,82.8199,82.854,12561.0
2020-12-31 12:20:00,97.12,97.14,97.11,97.13,46720.0,82.854,82.8711,82.8455,82.8626,46720.0
2020-12-31 12:25:00,97.13,97.15,97.12,97.15,23317.0,82.8626,82.8796,82.854,82.8796,23317.0
2020-12-31 12:30:00,97.15,97.15,97.13,97.15,8026.0,82.8796,82.8796,82.8626,82.8796,8026.0
2020-12-31 12:35:00,97.15,97.15,97.13,97.14,6620.0,82.8796,82.8796,82.8626,82.8711,6620.0
2020-12-31 12:40:00,97.14,97.15,97.13,97.15,8779.0,82.8711,82.8796,82.8626,82.8796,8779.0
2020-12-31 12:45:00,97.15,97.15,97.14,97.15,5503.0,82.8796,82.8796,82.8711,82.8796,5503.0
2020-12-31 12:50:00,97.15,97.15,97.13,97.14,19067.0,82.8796,82.8796,82.8626,82.8711,19067.0
2020-12-31 12:55:00,97.14,97.17,97.13,97.17,12665.0,82.8711,82.8967,82.8626,82.8967,12665.0
2020-12-31 13:00:00,97.17,97.18,97.16,97.18,4753.0,82.8967,82.9052,82.8882,82.9052,4753.0
2020-12-31 13:05:00,97.18,97.18,97.17,97.18,6303.0,82.9052,82.9052,82.8967,82.9052,6303.0
2020-12-31 13:10:00,97.18,97.18,97.17,97.18,3127.0,82.9052,82.9052,82.8967,82.9052,3127.0
2020-12-31 13:15:00,97.17,97.17,97.15,97.16,20327.0,82.8967,82.8967,82.8796,82.8882,20327.0
2020-12-31 13:20:00,97.17,97.17,97.15,97.15,4341.0,82.8967,82.8967,82.8796,82.8796,4341.0
2020-12-31 13:25:00,97.16,97.16,97.14,97.15,4862.0,82.8882,82.8882,82.8711,82.8796,4862.0
2020-12-31 13:30:00,97.14,97.16,97.14,97.16,2618.0,82.8711,82.8882,82.8711,82.8882,2618.0
2020-12-31 13:35:00,97.15,97.16,97.15,97.15,5393.0,82.8796,82.8882,82.8796,82.8796,5393.0
2020-12-31 13:40:00,97.15,97.16,97.15,97.16,3854.0,82.8796,82.8882,82.8796,82.8882,3854.0
2020-12-31 13:45:00,97.16,97.16,97.15,97.16,17544.0,82.8882,82.8882,82.8796,82.8882,17544.0
2020-12-31 13:50:00,97.16,97.16,97.15,97.16,7060.0,82.8882,82.8882,82.8796,82.8882,7060.0
2020-12-31 13:55:00,97.16,97.16,97.15,97.16,20823.0,82.8882,82.8882,82.8796,82.8882,20823.0
2020-12-31 14:00:00,97.16,97.16,97.15,97.16,9211.0,82.8882,82.8882,82.8796,82.8882,9211.0
2020-12-31 14:05:00,97.16,97.16,97.15,97.16,3173.0,82.8882,82.8882,82.8796,82.8882,3173.0
2020-12-31 14:10:00,97.16,97.16,97.15,97.16,9388.0,82.8882,82.8882,82.8796,82.8882,9388.0
2020-12-31 14:15:00,97.16,97.17,97.15,97.17,17339.0,82.8882,82.8967,82.8796,82.8967,17339.0
2020-12-31 14:20:00,97.17,97.17,97.16,97.17,1524.0,82.8967,82.8967,82.8882,82.8967,1524.0
2020-12-31 14:25:00,97.17,97.17,97.16,97.16,7675.0,82.8967,82.8967,82.8882,82.8882,7675.0
2020-12-31 14:30:00,97.17,97.18,97.16,97.18,11885.0,82.8967,82.9052,82.8882,82.9052,11885.0
2020-12-31 14:35:00,97.17,97.18,97.17,97.18,7720.0,82.8967,82.9052,82.8967,82.9052,7720.0
2020-12-31 14:40:00,97.18,97.18,97.17,97.18,1727.0,82.9052,82.9052,82.8967,82.9052,1727.0
2020-12-31 14:45:00,97.18,97.18,97.17,97.18,3586.0,82.9052,82.9052,82.8967,82.9052,3586.0
2020-12-31 14:50:00,97.18,97.18,97.17,97.18,6725.0,82.9052,82.9052,82.8967,82.9052,6725.0
2020-12-31 14:55:00,97.17,97.18,97.16,97.17,13791.0,82.8967,82.9052,82.8882,82.8967,13791.0
2020-12-31 15:00:00,97.16,97.17,97.16,97.17,9141.0,82.8882,82.8967,82.8882,82.8967,9141.0
2020-12-31 15:05:00,97.17,97.17,97.16,97.17,8348.0,82.8967,82.8967,82.8882,82.8967,8348.0
2020-12-31 15:10:00,97.17,97.17,97.16,97.17,3345.0,82.8967,82.8967,82.8882,82.8967,3345.0
2020-12-31 15:15:00,97.17,97.17,97.16,97.17,34813.0,82.8967,82.8967,82.8882,82.8967,34813.0
2020-12-31 15:20:00,97.17,97.18,97.16,97.18,17630.0,82.8967,82.9052,82.8882,82.9052,17630.0
2020-12-31 15:25:00,97.18,97.18,97.17,97.18,11479.0,82.9052,82.9052,82.8967,82.9052,11479.0
2020-12-31 15:30:00,97.18,97.18,97.17,97.18,13221.0,82.9052,82.9052,82.8967,82.9052,13221.0
2020-12-31 15:35:00,97.18,97.18,97.17,97.18,11489.0,82.9052,82.9052,82.8967,82.9052,11489.0
2020-12-31 15:40:00,97.18,97.18,97.17,97.17,13213.0,82.9052,82.9052,82.8967,82.8967,13213.0
2020-12-31 15:45:00,97.18,97.18,97.17,97.18,20911.0,82.9052,82.9052,82.8967,82.9052,20911.0
2020-12-31 15:50:00,97.18,97.18,97.17,97.18,40414.0,82.9052,82.9052,82.8967,82.9052,40414.0
2020-12-31 15:55:00,97.18,97.18,97.14,97.14,65329.0,82.9052,82.9052,82.8711,82.8711,65329.0
2021-01-04 09:30:00,97.03,97.09,96.73,96.99,101128.0,82.7773,82.8284,82.5213,82.7431,101128.0
2021-01-04 09:35:00,97.0,97.0,96.94,96.96,10486.0,82.7517,82.7517,82.7005,82.7175,10486.0
2021-01-04 09:40:00,96.96,96.97,96.94,96.97,15308.0,82.7175,82.7261,82.7005,82.7261,15308.0
2021-01-04 09:45:00,96.97,96.98,96.96,96.98,28637.0,82.7261,82.7346,82.7175,82.7346,28637.0
2021-01-04 09:50:00,96.98,97.0,96.97,97.0,38002.0,82.7346,82.7517,82.7261,82.7517,38002.0
2021-01-04 09:55:00,96.99,97.0,96.98,97.0,100608.0,82.7431,82.7517,82.7346,82.7517,100608.0
2021-01-04 10:00:00,97.0,97.0,96.99,96.99,21142.0,82.7517,82.7517,82.7431,82.7431,21142.0
2021-01-04 10:05:00,96.99,97.0,96.98,96.98,25232.0,82.7431,82.7517,82.7346,82.7346,25232.0
2021-01-04 10:10:00,96.98,96.99,96.97,96.97,26791.0,82.7346,82.7431,82.7261,82.7261,26791.0
2021-01-04 10:15:00,96.98,96.99,96.97,96.97,74764.0,82.7346,82.7431,82.7261,82.7261,74764.0
2021-01-04 10:20:00,96.98,97.03,96.97,97.02,30782.0,82.7346,82.7773,82.7261,82.7687,30782.0
2021-01-04 10:25:00,97.02,97.04,97.01,97.02,51398.0,82.7687,82.7858,82.7602,82.7687,51398.0
2021-01-04 10:30:00,97.02,97.03,97.01,97.02,92552.0,82.7687,82.7773,82.7602,82.7687,92552.0
2021-01-04 10:35:00,97.02,97.02,97.01,97.01,48686.0,82.7687,82.7687,82.7602,82.7602,48686.0
2021-01-04 10:40:00,97.01,97.02,97.0,97.01,48139.0,82.7602,82.7687,82.7517,82.7602,48139.0
2021-01-04 10:45:00,97.01,97.01,96.99,96.99,68408.0,82.7602,82.7602,82.7431,82.7431,68408.0
2021-01-04 10:50:00,97.0,97.01,96.97,96.97,71366.0,82.7517,82.7602,82.7261,82.7261,71366.0
2021-01-04 10:55:00,96.98,96.98,96.96,96.96,92634.0,82.7346,82.7346,82.7175,82.7175,92634.0
2021-01-04 11:00:00,96.96,96.97,96.93,96.93,85201.0,82.7175,82.7261,82.6919,82.6919,85201.0
2021-01-04 11:05:00,96.94,96.94,96.91,96.91,90619.0,82.7005,82.7005,82.6749,82.6749,90619.0
2021-01-04 11:10:00,96.91,96.93,96.91,96.92,80734.0,82.6749,82.6919,82.6749,82.6834,80734.0
2021-01-04 11:15:00,96.92,96.93,96.91,96.92,9270.0,82.6834,82.6919,82.6749,82.6834,9270.0
2021-01-04 11:20:00,96.92,96.93,96.91,96.92,8616.0,82.6834,82.6919,82.6749,82.6834,8616.0
2021-01-04 11:25:00,96.92,96.95,96.91,96.94,27111.0,82.6834,82.709,82.6749,82.7005,27111.0
2021-01-04 11:30:00,96.94,96.95,96.93,96.94,15765.0,82.7005,82.709,82.6919,82.7005,15765.0
2021-01-04 11:35:00,96.95,96.95,96.92,96.92,25380.0,82.709,82.709,82.6834,82.6834,25380.0
2021-01-04 11:40:00,96.92,96.93,96.91,96.92,19945.0,82.6834,82.6919,82.6749,82.6834,19945.0
2021-01-04 11:45:00,96.92,96.93,96.91,96.92,23367.0,82.6834,82.6919,82.6749,82.6834,23367.0
2021-01-04 11:50:00,96.93,96.95,96.92,96.94,39982.0,82.6919,82.709,82.6834,82.7005,39982.0
2021-01-04 11:55:00,96.95,96.97,96.93,96.94,54496.0,82.709,82.7261,82.6919,82.7005,54496.0
2021-01-04 12:00:00,96.95,96.96,96.94,96.96,76354.0,82.709,82.7175,82.7005,82.7175,76354.0
2021-01-04 12:05:00,96.97,96.98,96.96,96.97,64990.0,82.7261,82.7346,82.7175,82.7261,64990.0
2021-01-04 12:10:00,96.97,96.97,96.94,96.95,127309.0,82.7261,82.7261,82.7005,82.709,127309.0
2021-01-04 12:15:00,96.95,96.96,96.92,96.93,46839.0,82.709,82.7175,82.6834,82.6919,46839.0
2021-01-04 12:20:00,96.93,96.95,96.92,96.93,68896.0,82.6919,82.709,82.6834,82.6919,68896.0
2021-01-04 12:25:00,96.93,96.97,96.93,96.96,75532.0,82.6919,82.7261,82.6919,82.7175,75532.0
2021-01-04 12:30:00,96.96,96.96,96.95,96.95,12172.0,82.7175,82.7175,82.709,82.709,12172.0
2021-01-04 12:35:00,96.95,96.97,96.95,96.96,42825.0,82.709,82.7261,82.709,82.7175,42825.0
2021-01-04 12:40:00,96.95,96.97,96.95,96.97,17468.0,82.709,82.7261,82.709,82.7261,17468.0
2021-01-04 12:45:00,96.97,96.98,96.97,96.98,31785.0,82.7261,82.7346,82.7261,82.7346,31785.0
2021-01-04 12:50:00,96.98,97.0,96.97,97.0,50000.0,82.7346,82.7517,82.7261,82.7517,50000.0
2021-01-04 12:55:00,96.99,97.0,96.99,97.0,90467.0,82.7431,82.7517,82.7431,82.7517,90467.0
2021-01-04 13:00:00,96.99,97.01,96.99,97.0,10027.0,82.7431,82.7602,82.7431,82.7517,10027.0
2021-01-04 13:05:00,97.01,97.02,97.0,97.02,10456.0,82.7602,82.7687,82.7517,82.7687,10456.0
2021-01-04 13:10:00,97.02,97.05,97.01,97.05,13799.0,82.7687,82.7943,82.7602,82.7943,13799.0
2021-01-04 13:15:00,97.05,97.05,97.04,97.05,74743.0,82.7943,82.7943,82.7858,82.7943,74743.0
2021-01-04 13:20:00,97.05,97.06,97.04,97.06,163085.0,82.7943,82.8028,82.7858,82.8028,163085.0
2021-01-04 13:25:00,97.06,97.07,97.05,97.07,126890.0,82.8028,82.8114,82.7943,82.8114,126890.0
2021-01-04 13:30:00,97.06,97.07,97.06,97.06,43758.0,82.8028,82.8114,82.8028,82.8028,43758.0
2021-01-04 13:35:00,97.06,97.07,97.05,97.05,38650.0,82.8028,82.8114,82.7943,82.7943,38650.0
2021-01-04 13:40:00,97.06,97.06,97.05,97.06,43101.0,82.8028,82.8028,82.7943,82.8028,43101.0
2021-01-04 13:45:00,97.06,97.06,97.05,97.06,33495.0,82.8028,82.8028,82.7943,82.8028,33495.0
2021-01-04 13:50:00,97.06,97.06,97.05,97.05,4479.0,82.8028,82.8028,82.7943,82.7943,4479.0
2021-01-04 13:55:00,97.06,97.06,97.05,97.06,21794.0,82.8028,82.8028,82.7943,82.8028,21794.0
2021-01-04 14:00:00,97.06,97.06,97.05,97.06,12707.0,82.8028,82.8028,82.7943,82.8028,12707.0
2021-01-04 14:05:00,97.06,97.06,97.04,97.04,31018.0,82.8028,82.8028,82.7858,82.7858,31018.0
2021-01-04 14:10:00,97.03,97.04,97.02,97.02,41328.0,82.7773,82.7858,82.7687,82.7687,41328.0
2021-01-04 14:15:00,97.03,97.03,97.02,97.03,7172.0,82.7773,82.7773,82.7687,82.7773,7172.0
2021-01-04 14:20:00,97.02,97.04,97.02,97.04,25279.0,82.7687,82.7858,82.7687,82.7858,25279.0
2021-01-04 14:25:00,97.04,97.04,97.03,97.04,8247.0,82.7858,82.7858,82.7773,82.7858,8247.0
2021-01-04 14:30:00,97.04,97.04,97.02,97.03,39821.0,82.7858,82.7858,82.7687,82.7773,39821.0
2021-01-04 14:35:00,97.03,97.04,97.02,97.03,39611.0,82.7773,82.7858,82.7687,82.7773,39611.0
2021-01-04 14:40:00,97.02,97.03,97.02,97.03,20466.0,82.7687,82.7773,82.7687,82.7773,20466.0
2021-01-04 14:45:00,97.02,97.03,97.0,97.01,11790.0,82.7687,82.7773,82.7517,82.7602,11790.0
2021-01-04 14:50:00,97.0,97.02,97.0,97.01,22059.0,82.7517,82.7687,82.7517,82.7602,22059.0
2021-01-04 14:55:00,97.02,97.05,97.01,97.04,14032.0,82.7687,82.7943,82.7602,82.7858,14032.0
2021-01-04 15:00:00,97.04,97.05,97.03,97.05,4415.0,82.7858,82.7943,82.7773,82.7943,4415.0
2021-01-04 15:05:00,97.04,97.05,97.03,97.05,86696.0,82.7858,82.7943,82.7773,82.7943,86696.0
2021-01-04 15:10:00,97.05,97.07,97.05,97.06,54656.0,82.7943,82.8114,82.7943,82.8028,54656.0
2021-01-04 15:15:00,97.06,97.06,97.03,97.04,28592.0,82.8028,82.8028,82.7773,82.7858,28592.0
2021-01-04 15:20:00,97.04,97.04,97.01,97.02,19955.0,82.7858,82.7858,82.7602,82.7687,19955.0
2021-01-04 15:25:00,97.01,97.03,97.0,97.03,9281.0,82.7602,82.7773,82.7517,82.7773,9281.0
2021-01-04 15:30:00,97.03,97.03,97.0,97.02,35066.0,82.7773,82.7773,82.7517,82.7687,35066.0
2021-01-04 15:35:00,97.02,97.02,97.01,97.02,18679.0,82.7687,82.7687,82.7602,82.7687,18679.0
2021-01-04 15:40:00,97.02,97.02,97.01,97.02,45959.0,82.7687,82.7687,82.7602,82.7687,45959.0
2021-01-04 15:45:00,97.02,97.03,97.01,97.03,36738.0,82.7687,82.7773,82.7602,82.7773,36738.0
2021-01-04 15:50:00,97.03,97.03,96.99,97.0,47408.0,82.7773,82.7773,82.7431,82.7517,47408.0
2021-01-04 15:55:00,97.0,97.02,96.98,97.01,90086.0,82.7517,82.7687,82.7346,82.7602,90086.0
2021-01-05 09:30:00,96.88,96.99,96.85,96.86,76991.0,82.6493,82.7431,82.6237,82.6322,76991.0
2021-01-05 09:35:00,96.86,96.86,96.84,96.84,115977.0,82.6322,82.6322,82.6152,82.6152,115977.0
2021-01-05 09:40:00,96.84,96.85,96.84,96.84,35180.0,82.6152,82.6237,82.6152,82.6152,35180.0
2021-01-05 09:45:00,96.84,96.85,96.84,96.84,26434.0,82.6152,82.6237,82.6152,82.6152,26434.0
2021-01-05 09:50:00,96.84,96.86,96.84,96.86,61675.0,82.6152,82.6322,82.6152,82.6322,61675.0
2021-01-05 09:55:00,96.86,96.87,96.83,96.83,77627.0,82.6322,82.6408,82.6066,82.6066,77627.0
2021-01-05 10:00:00,96.82,96.82,96.79,96.8,160438.0,82.5981,82.5981,82.5725,82.581,160438.0
2021-01-05 10:05:00,96.8,96.8,96.78,96.78,12569.0,82.581,82.581,82.564,82.564,12569.0
2021-01-05 10:10:00,96.78,96.83,96.78,96.83,17786.0,82.564,82.6066,82.564,82.6066,17786.0
2021-01-05 10:15:00,96.83,96.83,96.8,96.82,16127.0,82.6066,82.6066,82.581,82.5981,16127.0
2021-01-05 10:20:00,96.81,96.83,96.81,96.83,9815.0,82.5896,82.6066,82.5896,82.6066,9815.0
2021-01-05 10:25:00,96.83,96.84,96.83,96.84,9390.0,82.6066,82.6152,82.6066,82.6152,9390.0
2021-01-05 10:30:00,96.84,96.84,96.82,96.84,13055.0,82.6152,82.6152,82.5981,82.6152,13055.0
2021-01-05 10:35:00,96.84,96.84,96.83,96.84,28553.0,82.6152,82.6152,82.6066,82.6152,28553.0
2021-01-05 10:40:00,96.84,96.84,96.82,96.82,147760.0,82.6152,82.6152,82.5981,82.5981,147760.0
2021-01-05 10:45:00,96.83,96.83,96.81,96.81,6882.0,82.6066,82.6066,82.5896,82.5896,6882.0
2021-01-05 10:50:00,96.81,96.82,96.8,96.81,69403.0,82.5896,82.5981,82.581,82.5896,69403.0
2021-01-05 10:55:00,96.81,96.82,96.79,96.81,23483.0,82.5896,82.5981,82.5725,82.5896,23483.0
2021-01-05 11:00:00,96.81,96.82,96.79,96.81,20153.0,82.5896,82.5981,82.5725,82.5896,20153.0
2021-01-05 11:05:00,96.8,96.81,96.79,96.8,19793.0,82.581,82.5896,82.5725,82.581,19793.0
2021-01-05 11:10:00,96.79,96.8,96.77,96.79,15342.0,82.5725,82.581,82.5554,82.5725,15342.0
2021-01-05 11:15:00,96.79,96.79,96.77,96.79,12629.0,82.5725,82.5725,82.5554,82.5725,12629.0
2021-01-05 11:20:00,96.79,96.81,96.78,96.79,19068.0,82.5725,82.5896,82.564,82.5725,19068.0
2021-01-05 11:25:00,96.79,96.81,96.78,96.81,26511.0,82.5725,82.5896,82.564,82.5896,26511.0
2021-01-05 11:30:00,96.81,96.82,96.8,96.8,42396.0,82.5896,82.5981,82.581,82.581,42396.0
2021-01-05 11:35:00,96.81,96.81,96.79,96.8,7971.0,82.5896,82.5896,82.5725,82.581,7971.0
2021-01-05 11:40:00,96.8,96.8,96.75,96.76,31640.0,82.581,82.581,82.5384,82.5469,31640.0
2021-01-05 11:45:00,96.76,96.79,96.75,96.78,15370.0,82.5469,82.5725,82.5384,82.564,15370.0
2021-01-05 11:50:00,96.79,96.8,96.77,96.8,19265.0,82.5725,82.581,82.5554,82.581,19265.0
2021-01-05 11:55:00,96.81,96.81,96.78,96.8,25704.0,82.5896,82.5896,82.564,82.581,25704.0
2021-01-05 12:00:00,96.8,96.8,96.77,96.78,15051.0,82.581,82.581,82.5554,82.564,15051.0
2021-01-05 12:05:00,96.77,96.78,96.76,96.78,25643.0,82.5554,82.564,82.5469,82.564,25643.0
2021-01-05 12:10:00,96.78,96.79,96.77,96.79,24484.0,82.564,82.5725,82.5554,82.5725,24484.0
2021-01-05 12:15:00,96.79,96.79,96.78,96.78,4770.0,82.5725,82.5725,82.564,82.564,4770.0
2021-01-05 12:20:00,96.79,96.79,96.76,96.77,5852.0,82.5725,82.5725,82.5469,82.5554,5852.0
2021-01-05 12:25:00,96.76,96.77,96.76,96.76,5884.0,82.5469,82.5554,82.5469,82.5469,5884.0
2021-01-05 12:30:00,96.76,96.77,96.76,96.76,39346.0,82.5469,82.5554,82.5469,82.5469,39346.0
2021-01-05 12:35:00,96.76,96.77,96.76,96.77,57721.0,82.5469,82.5554,82.5469,82.5554,57721.0
2021-01-05 12:40:00,96.76,96.77,96.75,96.77,37431.0,82.5469,82.5554,82.5384,82.5554,37431.0
2021-01-05 12:45:00,96.77,96.77,96.74,96.76,20817.0,82.5554,82.5554,82.5299,82.5469,20817.0
2021-01-05 12:50:00,96.76,96.77,96.75,96.77,14891.0,82.5469,82.5554,82.5384,82.5554,14891.0
2021-01-05 12:55:00,96.77,96.78,96.76,96.78,7492.0,82.5554,82.564,82.5469,82.564,7492.0
2021-01-05 13:00:00,96.77,96.79,96.77,96.79,20075.0,82.5554,82.5725,82.5554,82.5725,20075.0
2021-01-05 13:05:00,96.79,96.79,96.78,96.79,6934.0,82.5725,82.5725,82.564,82.5725,6934.0
2021-01-05 13:10:00,96.79,96.79,96.78,96.79,8084.0,82.5725,82.5725,82.564,82.5725,8084.0
2021-01-05 13:15:00,96.78,96.79,96.78,96.79,4898.0,82.564,82.5725,82.564,82.5725,4898.0
2021-01-05 13:20:00,96.78,96.8,96.78,96.8,28661.0,82.564,82.581,82.564,82.581,28661.0
2021-01-05 13:25:00,96.8,96.8,96.79,96.8,17624.0,82.581,82.581,82.5725,82.581,17624.0
2021-01-05 13:30:00,96.79,96.8,96.79,96.8,8133.0,82.5725,82.581,82.5725,82.581,8133.0
2021-01-05 13:35:00,96.8,96.8,96.79,96.8,11374.0,82.581,82.581,82.5725,82.581,11374.0
2021-01-05 13:40:00,96.8,96.8,96.79,96.8,41357.0,82.581,82.581,82.5725,82.581,41357.0
2021-01-05 13:45:00,96.8,96.82,96.79,96.82,57547.0,82.581,82.5981,82.5725,82.5981,57547.0
2021-01-05 13:50:00,96.82,96.82,96.81,96.81,12533.0,82.5981,82.5981,82.5896,82.5896,12533.0
2021-01-05 13:55:00,96.8,96.8,96.79,96.8,20610.0,82.581,82.581,82.5725,82.581,20610.0
2021-01-05 14:00:00,96.8,96.83,96.79,96.83,64177.0,82.581,82.6066,82.5725,82.6066,64177.0
2021-01-05 14:05:00,96.83,96.84,96.82,96.84,11920.0,82.6066,82.6152,82.5981,82.6152,11920.0
2021-01-05 14:10:00,96.84,96.84,96.83,96.84,16677.0,82.6152,82.6152,82.6066,82.6152,16677.0
2021-01-05 14:15:00,96.84,96.84,96.83,96.83,26775.0,82.6152,82.6152,82.6066,82.6066,26775.0
2021-01-05 14:20:00,96.84,96.84,96.83,96.83,11613.0,82.6152,82.6152,82.6066,82.6066,11613.0
2021-01-05 14:25:00,96.84,96.84,96.83,96.84,18836.0,82.6152,82.6152,82.6066,82.6152,18836.0
2021-01-05 14:30:00,96.84,96.84,96.83,96.83,22317.0,82.6152,82.6152,82.6066,82.6066,22317.0
2021-01-05 14:35:00,96.84,96.84,96.83,96.83,9467.0,82.6152,82.6152,82.6066,82.6066,9467.0
2021-01-05 14:40:00,96.84,96.84,96.83,96.84,5529.0,82.6152,82.6152,82.6066,82.6152,5529.0
2021-01-05 14:45:00,96.84,96.84,96.82,96.82,12695.0,82.6152,82.6152,82.5981,82.5981,12695.0
2021-01-05 14:50:00,96.82,96.83,96.81,96.81,13201.0,82.5981,82.6066,82.5896,82.5896,13201.0
2021-01-05 14:55:00,96.81,96.83,96.81,96.83,30280.0,82.5896,82.6066,82.5896,82.6066,30280.0
2021-01-05 15:00:00,96.83,96.86,96.82,96.86,25971.0,82.6066,82.6322,82.5981,82.6322,25971.0
2021-01-05 15:05:00,96.86,96.87,96.85,96.86,10651.0,82.6322,82.6408,82.6237,82.6322,10651.0
2021-01-05 15:10:00,96.86,96.88,96.85,96.87,33873.0,82.6322,82.6493,82.6237,82.6408,33873.0
2021-01-05 15:15:00,96.86,96.87,96.85,96.86,36595.0,82.6322,82.6408,82.6237,82.6322,36595.0
2021-01-05 15:20:00,96.86,96.87,96.85,96.87,28454.0,82.6322,82.6408,82.6237,82.6408,28454.0
2021-01-05 15:25:00,96.86,96.87,96.86,96.86,9348.0,82.6322,82.6408,82.6322,82.6322,9348.0
2021-01-05 15:30:00,96.87,96.87,96.85,96.87,46568.0,82.6408,82.6408,82.6237,82.6408,46568.0
2021-01-05 15:35:00,96.86,96.88,96.86,96.88,21532.0,82.6322,82.6493,82.6322,82.6493,21532.0
2021-01-05 15:40:00,96.88,96.88,96.87,96.87,22874.0,82.6493,82.6493,82.6408,82.6408,22874.0
2021-01-05 15:45:00,96.87,96.88,96.85,96.88,76402.0,82.6408,82.6493,82.6237,82.6493,76402.0
2021-01-05 15:50:00,96.88,96.88,96.86,96.87,34086.0,82.6493,82.6493,82.6322,82.6408,34086.0
2021-01-05 15:55:00,96.87,96.87,96.83,96.84,94299.0,82.6408,82.6408,82.6066,82.6152,94299.0
2021-01-06 09:30:00,96.47,96.47,96.41,96.43,52343.0,82.2995,82.2995,82.2483,82.2654,52343.0
2021-01-06 09:35:00,96.43,96.43,96.4,96.41,68968.0,82.2654,82.2654,82.2398,82.2483,68968.0
2021-01-06 09:40:00,96.4,96.4,96.37,96.38,15305.0,82.2398,82.2398,82.2142,82.2227,15305.0
2021-01-06 09:45:00,96.38,96.38,96.33,96.34,54399.0,82.2227,82.2227,82.1801,82.1886,54399.0
2021-01-06 09:50:00,96.34,96.35,96.33,96.33,55994.0,82.1886,82.1971,82.1801,82.1801,55994.0
2021-01-06 09:55:00,96.33,96.36,96.32,96.34,125002.0,82.1801,82.2057,82.1715,82.1886,125002.0
2021-01-06 10:00:00,96.34,96.35,96.33,96.34,65748.0,82.1886,82.1971,82.1801,82.1886,65748.0
2021-01-06 10:05:00,96.34,96.38,96.33,96.37,27092.0,82.1886,82.2227,82.1801,82.2142,27092.0
2021-01-06 10:10:00,96.37,96.37,96.34,96.36,35501.0,82.2142,82.2142,82.1886,82.2057,35501.0
2021-01-06 10:15:00,96.36,96.4,96.35,96.39,13766.0,82.2057,82.2398,82.1971,82.2313,13766.0
2021-01-06 10:20:00,96.39,96.4,96.37,96.4,35294.0,82.2313,82.2398,82.2142,82.2398,35294.0
2021-01-06 10:25:00,96.4,96.4,96.36,96.38,62134.0,82.2398,82.2398,82.2057,82.2227,62134.0
2021-01-06 10:30:00,96.38,96.4,96.36,96.4,32608.0,82.2227,82.2398,82.2057,82.2398,32608.0
2021-01-06 10:35:00,96.41,96.42,96.39,96.42,12177.0,82.2483,82.2569,82.2313,82.2569,12177.0
2021-01-06 10:40:00,96.42,96.43,96.41,96.42,54760.0,82.2569,82.2654,82.2483,82.2569,54760.0
2021-01-06 10:45:00,96.42,96.46,96.41,96.46,98608.0,82.2569,82.291,82.2483,82.291,98608.0
2021-01-06 10:50:00,96.46,96.47,96.44,96.45,34537.0,82.291,82.2995,82.2739,82.2825,34537.0
2021-01-06 10:55:00,96.45,96.48,96.43,96.48,19480.0,82.2825,82.308,82.2654,82.308,19480.0
2021-01-06 11:00:00,96.47,96.47,96.44,96.46,10005.0,82.2995,82.2995,82.2739,82.291,10005.0
2021-01-06 11:05:00,96.45,96.51,96.45,96.51,9384.0,82.2825,82.3336,82.2825,82.3336,9384.0
2021-01-06 11:10:00,96.5,96.52,96.49,96.51,23547.0,82.3251,82.3422,82.3166,82.3336,23547.0
2021-01-06 11:15:00,96.52,96.52,96.49,96.5,46539.0,82.3422,82.3422,82.3166,82.3251,46539.0
2021-01-06 11:20:00,96.5,96.51,96.46,96.48,26852.0,82.3251,82.3336,82.291,82.308,26852.0
2021-01-06 11:25:00,96.48,96.48,96.46,96.47,112204.0,82.308,82.308,82.291,82.2995,112204.0
2021-01-06 11:30:00,96.48,96.49,96.46,96.48,84982.0,82.308,82.3166,82.291,82.308,84982.0
2021-01-06 11:35:00,96.48,96.49,96.46,96.47,11318.0,82.308,82.3166,82.291,82.2995,11318.0
2021-01-06 11:40:00,96.48,96.49,96.45,96.46,26847.0,82.308,82.3166,82.2825,82.291,26847.0
2021-01-06 11:45:00,96.47,96.49,96.46,96.48,33588.0,82.2995,82.3166,82.291,82.308,33588.0
2021-01-06 11:50:00,96.48,96.49,96.48,96.48,24717.0,82.308,82.3166,82.308,82.308,24717.0
2021-01-06 11:55:00,96.49,96.5,96.48,96.48,119189.0,82.3166,82.3251,82.308,82.308,119189.0
2021-01-06 12:00:00,96.48,96.51,96.48,96.5,36429.0,82.308,82.3336,82.308,82.3251,36429.0
2021-01-06 12:05:00,96.51,96.51,96.49,96.51,118794.0,82.3336,82.3336,82.3166,82.3336,118794.0
2021-01-06 12:10:00,96.51,96.51,96.5,96.51,50608.0,82.3336,82.3336,82.3251,82.3336,50608.0
2021-01-06 12:15:00,96.51,96.52,96.48,96.49,43793.0,82.3336,82.3422,82.308,82.3166,43793.0
2021-01-06 12:20:00,96.5,96.5,96.46,96.47,10529.0,82.3251,82.3251,82.291,82.2995,10529.0
2021-01-06 12:25:00,96.47,96.47,96.45,96.47,17236.0,82.2995,82.2995,82.2825,82.2995,17236.0
2021-01-06 12:30:00,96.46,96.47,96.46,96.47,158489.0,82.291,82.2995,82.291,82.2995,158489.0
2021-01-06 12:35:00,96.46,96.47,96.46,96.47,223418.0,82.291,82.2995,82.291,82.2995,223418.0
2021-01-06 12:40:00,96.46,96.48,96.46,96.48,48640.0,82.291,82.308,82.291,82.308,48640.0
2021-01-06 12:45:00,96.48,96.49,96.47,96.47,66464.0,82.308,82.3166,82.2995,82.2995,66464.0
2021-01-06 12:50:00,96.47,96.48,96.46,96.48,94402.0,82.2995,82.308,82.291,82.308,94402.0
2021-01-06 12:55:00,96.48,96.48,96.47,96.48,23593.0,82.308,82.308,82.2995,82.308,23593.0
2021-01-06 13:00:00,96.48,96.48,96.46,96.47,65304.0,82.308,82.308,82.291,82.2995,65304.0
2021-01-06 13:05:00,96.47,96.48,96.46,96.48,10970.0,82.2995,82.308,82.291,82.308,10970.0
2021-01-06 13:10:00,96.47,96.48,96.46,96.47,133879.0,82.2995,82.308,82.291,82.2995,133879.0
2021-01-06 13:15:00,96.47,96.49,96.46,96.48,28135.0,82.2995,82.3166,82.291,82.308,28135.0
2021-01-06 13:20:00,96.48,96.49,96.47,96.47,24582.0,82.308,82.3166,82.2995,82.2995,24582.0
2021-01-06 13:25:00,96.48,96.49,96.47,96.49,10300.0,82.308,82.3166,82.2995,82.3166,10300.0
2021-01-06 13:30:00,96.5,96.5,96.49,96.5,8332.0,82.3251,82.3251,82.3166,82.3251,8332.0
2021-01-06 13:35:00,96.49,96.5,96.48,96.48,9834.0,82.3166,82.3251,82.308,82.308,9834.0
2021-01-06 13:40:00,96.48,96.51,96.48,96.51,120681.0,82.308,82.3336,82.308,82.3336,120681.0
2021-01-06 13:45:00,96.51,96.51,96.5,96.51,26795.0,82.3336,82.3336,82.3251,82.3336,26795.0
2021-01-06 13:50:00,96.5,96.51,96.49,96.5,33877.0,82.3251,82.3336,82.3166,82.3251,33877.0
2021-01-06 13:55:00,96.5,96.51,96.49,96.51,40616.0,82.3251,82.3336,82.3166,82.3336,40616.0
2021-01-06 14:00:00,96.51,96.52,96.49,96.5,30874.0,82.3336,82.3422,82.3166,82.3251,30874.0
2021-01-06 14:05:00,96.49,96.5,96.47,96.48,28301.0,82.3166,82.3251,82.2995,82.308,28301.0
2021-01-06 14:10:00,96.49,96.5,96.48,96.5,79653.0,82.3166,82.3251,82.308,82.3251,79653.0
2021-01-06 14:15:00,96.5,96.51,96.49,96.51,74379.0,82.3251,82.3336,82.3166,82.3336,74379.0
2021-01-06 14:20:00,96.51,96.53,96.5,96.52,15379.0,82.3336,82.3507,82.3251,82.3422,15379.0
2021-01-06 14:25:00,96.53,96.53,96.49,96.5,35904.0,82.3507,82.3507,82.3166,82.3251,35904.0
2021-01-06 14:30:00,96.5,96.51,96.49,96.51,32965.0,82.3251,82.3336,82.3166,82.3336,32965.0
2021-01-06 14:35:00,96.5,96.51,96.48,96.48,40950.0,82.3251,82.3336,82.308,82.308,40950.0
2021-01-06 14:40:00,96.48,96.51,96.48,96.48,52981.0,82.308,82.3336,82.308,82.308,52981.0
2021-01-06 14:45:00,96.48,96.49,96.47,96.48,25095.0,82.308,82.3166,82.2995,82.308,25095.0
2021-01-06 14:50:00,96.48,96.48,96.43,96.45,589886.0,82.308,82.308,82.2654,82.2825,589886.0
2021-01-06 14:55:00,96.45,96.49,96.44,96.45,18573.0,82.2825,82.3166,82.2739,82.2825,18573.0
2021-01-06 15:00:00,96.45,96.47,96.44,96.46,33092.0,82.2825,82.2995,82.2739,82.291,33092.0
2021-01-06 15:05:00,96.47,96.49,96.46,96.48,19797.0,82.2995,82.3166,82.291,82.308,19797.0
2021-01-06 15:10:00,96.48,96.48,96.46,96.48,50908.0,82.308,82.308,82.291,82.308,50908.0
2021-01-06 15:15:00,96.47,96.48,96.46,96.47,12375.0,82.2995,82.308,82.291,82.2995,12375.0
2021-01-06 15:20:00,96.46,96.5,96.45,96.5,12871.0,82.291,82.3251,82.2825,82.3251,12871.0
2021-01-06 15:25:00,96.5,96.5,96.48,96.49,4715.0,82.3251,82.3251,82.308,82.3166,4715.0
2021-01-06 15:30:00,96.49,96.5,96.47,96.48,19074.0,82.3166,82.3251,82.2995,82.308,19074.0
2021-01-06 15:35:00,96.48,96.48,96.46,96.47,26341.0,82.308,82.308,82.291,82.2995,26341.0
2021-01-06 15:40:00,96.47,96.49,96.45,96.48,64639.0,82.2995,82.3166,82.2825,82.308,64639.0
2021-01-06 15:45:00,96.48,96.49,96.46,96.46,14993.0,82.308,82.3166,82.291,82.291,14993.0
2021-01-06 15:50:00,96.45,96.47,96.45,96.47,24207.0,82.2825,82.2995,82.2825,82.2995,24207.0
2021-01-06 15:55:00,96.47,96.53,96.47,96.52,88538.0,82.2995,82.3507,82.2995,82.3422,88538.0
2021-01-07 09:30:00,96.33,96.38,96.32,96.36,37456.0,82.1801,82.2227,82.1715,82.2057,37456.0
2021-01-07 09:35:00,96.36,96.37,96.35,96.36,52728.0,82.2057,82.2142,82.1971,82.2057,52728.0
2021-01-07 09:40:00,96.35,96.37,96.35,96.36,33523.0,82.1971,82.2142,82.1971,82.2057,33523.0
2021-01-07 09:45:00,96.37,96.38,96.35,96.38,30726.0,82.2142,82.2227,82.1971,82.2227,30726.0
2021-01-07 09:50:00,96.38,96.4,96.37,96.4,17975.0,82.2227,82.2398,82.2142,82.2398,17975.0
2021-01-07 09:55:00,96.4,96.43,96.39,96.42,65624.0,82.2398,82.2654,82.2313,82.2569,65624.0
2021-01-07 10:00:00,96.42,96.44,96.41,96.42,26477.0,82.2569,82.2739,82.2483,82.2569,26477.0
2021-01-07 10:05:00,96.41,96.42,96.38,96.4,12741.0,82.2483,82.2569,82.2227,82.2398,12741.0
2021-01-07 10:10:00,96.39,96.41,96.38,96.39,15295.0,82.2313,82.2483,82.2227,82.2313,15295.0
2021-01-07 10:15:00,96.39,96.4,96.38,96.4,44995.0,82.2313,82.2398,82.2227,82.2398,44995.0
2021-01-07 10:20:00,96.4,96.4,96.39,96.4,12921.0,82.2398,82.2398,82.2313,82.2398,12921.0
2021-01-07 10:25:00,96.4,96.43,96.39,96.43,25015.0,82.2398,82.2654,82.2313,82.2654,25015.0
2021-01-07 10:30:00,96.43,96.43,96.38,96.4,20689.0,82.2654,82.2654,82.2227,82.2398,20689.0
2021-01-07 10:35:00,96.39,96.4,96.38,96.39,23353.0,82.2313,82.2398,82.2227,82.2313,23353.0
2021-01-07 10:40:00,96.39,96.41,96.38,96.4,17393.0,82.2313,82.2483,82.2227,82.2398,17393.0
2021-01-07 10:45:00,96.41,96.42,96.4,96.42,26008.0,82.2483,82.2569,82.2398,82.2569,26008.0
2021-01-07 10:50:00,96.42,96.42,96.4,96.42,15517.0,82.2569,82.2569,82.2398,82.2569,15517.0
2021-01-07 10:55:00,96.42,96.42,96.4,96.41,12091.0,82.2569,82.2569,82.2398,82.2483,12091.0
2021-01-07 11:00:00,96.41,96.42,96.4,96.4,17643.0,82.2483,82.2569,82.2398,82.2398,17643.0
2021-01-07 11:05:00,96.4,96.4,96.39,96.4,18533.0,82.2398,82.2398,82.2313,82.2398,18533.0
2021-01-07 11:10:00,96.4,96.4,96.39,96.4,9427.0,82.2398,82.2398,82.2313,82.2398,9427.0
2021-01-07 11:15:00,96.4,96.4,96.39,96.39,10482.0,82.2398,82.2398,82.2313,82.2313,10482.0
2021-01-07 11:20:00,96.4,96.4,96.36,96.37,12416.0,82.2398,82.2398,82.2057,82.2142,12416.0
2021-01-07 11:25:00,96.36,96.38,96.36,96.38,15239.0,82.2057,82.2227,82.2057,82.2227,15239.0
2021-01-07 11:30:00,96.38,96.39,96.37,96.38,39144.0,82.2227,82.2313,82.2142,82.2227,39144.0
2021-01-07 11:35:00,96.39,96.4,96.38,96.39,24567.0,82.2313,82.2398,82.2227,82.2313,24567.0
2021-01-07 11:40:00,96.4,96.41,96.39,96.4,18449.0,82.2398,82.2483,82.2313,82.2398,18449.0
2021-01-07 11:45:00,96.41,96.42,96.4,96.41,19906.0,82.2483,82.2569,82.2398,82.2483,19906.0
2021-01-07 11:50:00,96.41,96.42,96.41,96.42,6997.0,82.2483,82.2569,82.2483,82.2569,6997.0
2021-01-07 11:55:00,96.42,96.42,96.38,96.39,27476.0,82.2569,82.2569,82.2227,82.2313,27476.0
2021-01-07 12:00:00,96.39,96.4,96.38,96.38,52641.0,82.2313,82.2398,82.2227,82.2227,52641.0
2021-01-07 12:05:00,96.38,96.39,96.38,96.38,467764.0,82.2227,82.2313,82.2227,82.2227,467764.0
2021-01-07 12:10:00,96.38,96.38,96.35,96.36,17562.0,82.2227,82.2227,82.1971,82.2057,17562.0
2021-01-07 12:15:00,96.35,96.37,96.35,96.36,26726.0,82.1971,82.2142,82.1971,82.2057,26726.0
2021-01-07 12:20:00,96.37,96.37,96.35,96.36,8415.0,82.2142,82.2142,82.1971,82.2057,8415.0
2021-01-07 12:25:00,96.35,96.36,96.33,96.34,24514.0,82.1971,82.2057,82.1801,82.1886,24514.0
2021-01-07 12:30:00,96.33,96.35,96.33,96.35,13306.0,82.1801,82.1971,82.1801,82.1971,13306.0
2021-01-07 12:35:00,96.34,96.39,96.34,96.38,26577.0,82.1886,82.2313,82.1886,82.2227,26577.0
2021-01-07 12:40:00,96.38,96.38,96.36,96.37,30389.0,82.2227,82.2227,82.2057,82.2142,30389.0
2021-01-07 12:45:00,96.37,96.37,96.35,96.37,26444.0,82.2142,82.2142,82.1971,82.2142,26444.0
2021-01-07 12:50:00,96.36,96.38,96.36,96.38,17743.0,82.2057,82.2227,82.2057,82.2227,17743.0
2021-01-07 12:55:00,96.38,96.38,96.36,96.36,9307.0,82.2227,82.2227,82.2057,82.2057,9307.0
2021-01-07 13:00:00,96.36,96.37,96.36,96.36,9834.0,82.2057,82.2142,82.2057,82.2057,9834.0
2021-01-07 13:05:00,96.37,96.37,96.35,96.35,21802.0,82.2142,82.2142,82.1971,82.1971,21802.0
2021-01-07 13:10:00,96.35,96.36,96.35,96.36,32581.0,82.1971,82.2057,82.1971,82.2057,32581.0
2021-01-07 13:15:00,96.36,96.36,96.35,96.35,6189.0,82.2057,82.2057,82.1971,82.1971,6189.0
2021-01-07 13:20:00,96.35,96.36,96.34,96.34,25522.0,82.1971,82.2057,82.1886,82.1886,25522.0
2021-01-07 13:25:00,96.35,96.36,96.34,96.35,27362.0,82.1971,82.2057,82.1886,82.1971,27362.0
2021-01-07 13:30:00,96.36,96.36,96.35,96.36,15692.0,82.2057,82.2057,82.1971,82.2057,15692.0
2021-01-07 13:35:00,96.35,96.37,96.35,96.36,48021.0,82.1971,82.2142,82.1971,82.2057,48021.0
2021-01-07 13:40:00,96.36,96.37,96.36,96.37,23598.0,82.2057,82.2142,82.2057,82.2142,23598.0
2021-01-07 13:45:00,96.37,96.37,96.36,96.37,10366.0,82.2142,82.2142,82.2057,82.2142,10366.0
2021-01-07 13:50:00,96.37,96.39,96.36,96.39,56033.0,82.2142,82.2313,82.2057,82.2313,56033.0
2021-01-07 13:55:00,96.39,96.4,96.38,96.4,75635.0,82.2313,82.2398,82.2227,82.2398,75635.0
2021-01-07 14:00:00,96.39,96.41,96.39,96.4,7543.0,82.2313,82.2483,82.2313,82.2398,7543.0
2021-01-07 14:05:00,96.41,96.41,96.39,96.39,22011.0,82.2483,82.2483,82.2313,82.2313,22011.0
2021-01-07 14:10:00,96.39,96.4,96.38,96.39,18603.0,82.2313,82.2398,82.2227,82.2313,18603.0
2021-01-07 14:15:00,96.38,96.39,96.38,96.38,7746.0,82.2227,82.2313,82.2227,82.2227,7746.0
2021-01-07 14:20:00,96.38,96.39,96.37,96.38,14434.0,82.2227,82.2313,82.2142,82.2227,14434.0
2021-01-07 14:25:00,96.38,96.4,96.37,96.4,18605.0,82.2227,82.2398,82.2142,82.2398,18605.0
2021-01-07 14:30:00,96.4,96.4,96.39,96.39,28154.0,82.2398,82.2398,82.2313,82.2313,28154.0
2021-01-07 14:35:00,96.4,96.41,96.39,96.4,31885.0,82.2398,82.2483,82.2313,82.2398,31885.0
2021-01-07 14:40:00,96.4,96.41,96.4,96.41,8893.0,82.2398,82.2483,82.2398,82.2483,8893.0
2021-01-07 14:45:00,96.41,96.41,96.39,96.39,12452.0,82.2483,82.2483,82.2313,82.2313,12452.0
2021-01-07 14:50:00,96.39,96.4,96.39,96.4,16760.0,82.2313,82.2398,82.2313,82.2398,16760.0
2021-01-07 14:55:00,96.4,96.41,96.39,96.41,39694.0,82.2398,82.2483,82.2313,82.2483,39694.0
2021-01-07 15:00:00,96.4,96.41,96.39,96.41,128313.0,82.2398,82.2483,82.2313,82.2483,128313.0
2021-01-07 15:05:00,96.41,96.41,96.4,96.41,4948.0,82.2483,82.2483,82.2398,82.2483,4948.0
2021-01-07 15:10:00,96.41,96.41,96.4,96.41,14037.0,82.2483,82.2483,82.2398,82.2483,14037.0
2021-01-07 15:15:00,96.41,96.41,96.4,96.41,22700.0,82.2483,82.2483,82.2398,82.2483,22700.0
2021-01-07 15:20:00,96.4,96.42,96.4,96.42,29416.0,82.2398,82.2569,82.2398,82.2569,29416.0
2021-01-07 15:25:00,96.42,96.42,96.41,96.41,9886.0,82.2569,82.2569,82.2483,82.2483,9886.0
2021-01-07 15:30:00,96.42,96.42,96.41,96.41,8748.0,82.2569,82.2569,82.2483,82.2483,8748.0
2021-01-07 15:35:00,96.42,96.43,96.41,96.43,34420.0,82.2569,82.2654,82.2483,82.2654,34420.0
2021-01-07 15:40:00,96.43,96.43,96.4,96.4,20275.0,82.2654,82.2654,82.2398,82.2398,20275.0
2021-01-07 15:45:00,96.41,96.42,96.39,96.42,26988.0,82.2483,82.2569,82.2313,82.2569,26988.0
2021-01-07 15:50:00,96.42,96.42,96.4,96.41,28256.0,82.2569,82.2569,82.2398,82.2483,28256.0
2021-01-07 15:55:00,96.41,96.43,96.4,96.41,32463.0,82.2483,82.2654,82.2398,82.2483,32463.0
2021-01-08 09:30:00,96.38,96.38,96.26,96.27,90446.0,82.2227,82.2227,82.1204,82.1289,90446.0
2021-01-08 09:35:00,96.27,96.28,96.26,96.27,17629.0,82.1289,82.1374,82.1204,82.1289,17629.0
2021-01-08 09:40:00,96.28,96.29,96.25,96.26,48687.0,82.1374,82.146,82.1118,82.1204,48687.0
2021-01-08 09:45:00,96.25,96.27,96.24,96.26,11686.0,82.1118,82.1289,82.1033,82.1204,11686.0
2021-01-08 09:50:00,96.27,96.28,96.26,96.28,25301.0,82.1289,82.1374,82.1204,82.1374,25301.0
2021-01-08 09:55:00,96.27,96.29,96.27,96.28,21365.0,82.1289,82.146,82.1289,82.1374,21365.0
2021-01-08 10:00:00,96.27,96.29,96.26,96.28,86286.0,82.1289,82.146,82.1204,82.1374,86286.0
2021-01-08 10:05:00,96.27,96.29,96.25,96.27,45414.0,82.1289,82.146,82.1118,82.1289,45414.0
2021-01-08 10:10:00,96.27,96.28,96.26,96.27,2496.0,82.1289,82.1374,82.1204,82.1289,2496.0
2021-01-08 10:15:00,96.26,96.27,96.22,96.23,29491.0,82.1204,82.1289,82.0862,82.0948,29491.0
2021-01-08 10:20:00,96.24,96.25,96.21,96.23,16593.0,82.1033,82.1118,82.0777,82.0948,16593.0
2021-01-08 10:25:00,96.23,96.24,96.21,96.23,49208.0,82.0948,82.1033,82.0777,82.0948,49208.0
2021-01-08 10:30:00,96.23,96.25,96.23,96.24,80720.0,82.0948,82.1118,82.0948,82.1033,80720.0
2021-01-08 10:35:00,96.24,96.26,96.24,96.25,18829.0,82.1033,82.1204,82.1033,82.1118,18829.0
2021-01-08 10:40:00,96.25,96.27,96.24,96.26,76450.0,82.1118,82.1289,82.1033,82.1204,76450.0
2021-01-08 10:45:00,96.26,96.28,96.25,96.26,60279.0,82.1204,82.1374,82.1118,82.1204,60279.0
2021-01-08 10:50:00,96.27,96.27,96.25,96.26,15384.0,82.1289,82.1289,82.1118,82.1204,15384.0
2021-01-08 10:55:00,96.26,96.27,96.25,96.26,21651.0,82.1204,82.1289,82.1118,82.1204,21651.0
2021-01-08 11:00:00,96.26,96.27,96.25,96.26,22096.0,82.1204,82.1289,82.1118,82.1204,22096.0
2021-01-08 11:05:00,96.26,96.26,96.2,96.22,43693.0,82.1204,82.1204,82.0692,82.0862,43693.0
2021-01-08 11:10:00,96.21,96.21,96.16,96.18,26790.0,82.0777,82.0777,82.035,82.0521,26790.0
2021-01-08 11:15:00,96.18,96.23,96.15,96.19,43347.0,82.0521,82.0948,82.0265,82.0606,43347.0
2021-01-08 11:20:00,96.18,96.2,96.17,96.19,17265.0,82.0521,82.0692,82.0436,82.0606,17265.0
2021-01-08 11:25:00,96.19,96.19,96.17,96.18,12182.0,82.0606,82.0606,82.0436,82.0521,12182.0
2021-01-08 11:30:00,96.18,96.2,96.17,96.2,30858.0,82.0521,82.0692,82.0436,82.0692,30858.0
2021-01-08 11:35:00,96.2,96.22,96.2,96.2,16138.0,82.0692,82.0862,82.0692,82.0692,16138.0
2021-01-08 11:40:00,96.2,96.21,96.18,96.2,16581.0,82.0692,82.0777,82.0521,82.0692,16581.0
2021-01-08 11:45:00,96.2,96.21,96.19,96.2,11960.0,82.0692,82.0777,82.0606,82.0692,11960.0
2021-01-08 11:50:00,96.21,96.22,96.19,96.22,55731.0,82.0777,82.0862,82.0606,82.0862,55731.0
2021-01-08 11:55:00,96.22,96.23,96.21,96.22,45024.0,82.0862,82.0948,82.0777,82.0862,45024.0
2021-01-08 12:00:00,96.22,96.24,96.21,96.22,83106.0,82.0862,82.1033,82.0777,82.0862,83106.0
2021-01-08 12:05:00,96.23,96.23,96.21,96.21,16523.0,82.0948,82.0948,82.0777,82.0777,16523.0
2021-01-08 12:10:00,96.21,96.22,96.21,96.22,29895.0,82.0777,82.0862,82.0777,82.0862,29895.0
2021-01-08 12:15:00,96.22,96.22,96.2,96.2,7931.0,82.0862,82.0862,82.0692,82.0692,7931.0
2021-01-08 12:20:00,96.2,96.21,96.19,96.2,13410.0,82.0692,82.0777,82.0606,82.0692,13410.0
2021-01-08 12:25:00,96.2,96.21,96.18,96.19,13990.0,82.0692,82.0777,82.0521,82.0606,13990.0
2021-01-08 12:30:00,96.19,96.2,96.17,96.19,25448.0,82.0606,82.0692,82.0436,82.0606,25448.0
2021-01-08 12:35:00,96.2,96.21,96.19,96.2,26608.0,82.0692,82.0777,82.0606,82.0692,26608.0
2021-01-08 12:40:00,96.2,96.23,96.2,96.23,30555.0,82.0692,82.0948,82.0692,82.0948,30555.0
2021-01-08 12:45:00,96.23,96.24,96.22,96.24,15894.0,82.0948,82.1033,82.0862,82.1033,15894.0
2021-01-08 12:50:00,96.24,96.25,96.23,96.24,76359.0,82.1033,82.1118,82.0948,82.1033,76359.0
2021-01-08 12:55:00,96.23,96.24,96.22,96.23,143566.0,82.0948,82.1033,82.0862,82.0948,143566.0
2021-01-08 13:00:00,96.23,96.23,96.21,96.22,9113.0,82.0948,82.0948,82.0777,82.0862,9113.0
2021-01-08 13:05:00,96.22,96.23,96.21,96.21,2785.0,82.0862,82.0948,82.0777,82.0777,2785.0
2021-01-08 13:10:00,96.22,96.26,96.21,96.25,50355.0,82.0862,82.1204,82.0777,82.1118,50355.0
2021-01-08 13:15:00,96.25,96.26,96.23,96.25,28592.0,82.1118,82.1204,82.0948,82.1118,28592.0
2021-01-08 13:20:00,96.25,96.25,96.23,96.25,24793.0,82.1118,82.1118,82.0948,82.1118,24793.0
2021-01-08 13:25:00,96.25,96.26,96.24,96.25,39319.0,82.1118,82.1204,82.1033,82.1118,39319.0
2021-01-08 13:30:00,96.25,96.26,96.24,96.25,23590.0,82.1118,82.1204,82.1033,82.1118,23590.0
2021-01-08 13:35:00,96.25,96.27,96.25,96.25,13176.0,82.1118,82.1289,82.1118,82.1118,13176.0
2021-01-08 13:40:00,96.25,96.29,96.25,96.28,37073.0,82.1118,82.146,82.1118,82.1374,37073.0
2021-01-08 13:45:00,96.28,96.28,96.25,96.26,30822.0,82.1374,82.1374,82.1118,82.1204,30822.0
2021-01-08 13:50:00,96.27,96.29,96.25,96.25,85811.0,82.1289,82.146,82.1118,82.1118,85811.0
2021-01-08 13:55:00,96.26,96.27,96.25,96.25,35738.0,82.1204,82.1289,82.1118,82.1118,35738.0
2021-01-08 14:00:00,96.25,96.25,96.21,96.21,39543.0,82.1118,82.1118,82.0777,82.0777,39543.0
2021-01-08 14:05:00,96.21,96.22,96.19,96.19,35373.0,82.0777,82.0862,82.0606,82.0606,35373.0
2021-01-08 14:10:00,96.19,96.21,96.18,96.19,22498.0,82.0606,82.0777,82.0521,82.0606,22498.0
2021-01-08 14:15:00,96.19,96.2,96.18,96.2,26473.0,82.0606,82.0692,82.0521,82.0692,26473.0
2021-01-08 14:20:00,96.2,96.22,96.2,96.22,7823.0,82.0692,82.0862,82.0692,82.0862,7823.0
2021-01-08 14:25:00,96.22,96.22,96.2,96.2,24395.0,82.0862,82.0862,82.0692,82.0692,24395.0
2021-01-08 14:30:00,96.21,96.22,96.2,96.21,18409.0,82.0777,82.0862,82.0692,82.0777,18409.0
2021-01-08 14:35:00,96.22,96.23,96.21,96.22,11837.0,82.0862,82.0948,82.0777,82.0862,11837.0
2021-01-08 14:40:00,96.23,96.24,96.21,96.23,58316.0,82.0948,82.1033,82.0777,82.0948,58316.0
2021-01-08 14:45:00,96.22,96.23,96.22,96.23,20351.0,82.0862,82.0948,82.0862,82.0948,20351.0
2021-01-08 14:50:00,96.23,96.26,96.22,96.26,36863.0,82.0948,82.1204,82.0862,82.1204,36863.0
2021-01-08 14:55:00,96.25,96.26,96.22,96.23,22946.0,82.1118,82.1204,82.0862,82.0948,22946.0
2021-01-08 15:00:00,96.23,96.23,96.21,96.23,74988.0,82.0948,82.0948,82.0777,82.0948,74988.0
2021-01-08 15:05:00,96.22,96.23,96.21,96.22,18000.0,82.0862,82.0948,82.0777,82.0862,18000.0
2021-01-08 15:10:00,96.21,96.22,96.2,96.2,8429.0,82.0777,82.0862,82.0692,82.0692,8429.0
2021-01-08 15:15:00,96.2,96.22,96.2,96.22,42870.0,82.0692,82.0862,82.0692,82.0862,42870.0
2021-01-08 15:20:00,96.22,96.22,96.21,96.22,24686.0,82.0862,82.0862,82.0777,82.0862,24686.0
2021-01-08 15:25:00,96.21,96.23,96.2,96.23,24070.0,82.0777,82.0948,82.0692,82.0948,24070.0
2021-01-08 15:30:00,96.23,96.24,96.22,96.24,43107.0,82.0948,82.1033,82.0862,82.1033,43107.0
2021-01-08 15:35:00,96.24,96.26,96.23,96.26,31188.0,82.1033,82.1204,82.0948,82.1204,31188.0
2021-01-08 15:40:00,96.25,96.26,96.24,96.25,20610.0,82.1118,82.1204,82.1033,82.1118,20610.0
2021-01-08 15:45:00,96.24,96.27,96.24,96.26,37833.0,82.1033,82.1289,82.1033,82.1204,37833.0
2021-01-08 15:50:00,96.27,96.27,96.25,96.26,33290.0,82.1289,82.1289,82.1118,82.1204,33290.0
2021-01-08 15:55:00,96.27,96.27,96.25,96.26,36477.0,82.1289,82.1289,82.1118,82.1204,36477.0
2021-01-11 09:30:00,96.09,96.15,96.08,96.11,115368.0,81.9753,82.0265,81.9668,81.9924,115368.0
2021-01-11 09:35:00,96.11,96.11,96.09,96.11,37304.0,81.9924,81.9924,81.9753,81.9924,37304.0
2021-01-11 09:40:00,96.09,96.11,96.09,96.1,11330.0,81.9753,81.9924,81.9753,81.9839,11330.0
2021-01-11 09:45:00,96.11,96.11,96.07,96.07,33193.0,81.9924,81.9924,81.9583,81.9583,33193.0
2021-01-11 09:50:00,96.07,96.08,96.06,96.08,40525.0,81.9583,81.9668,81.9497,81.9668,40525.0
2021-01-11 09:55:00,96.08,96.1,96.07,96.09,61053.0,81.9668,81.9839,81.9583,81.9753,61053.0
2021-01-11 10:00:00,96.09,96.11,96.09,96.09,59381.0,81.9753,81.9924,81.9753,81.9753,59381.0
2021-01-11 10:05:00,96.09,96.11,96.09,96.1,64674.0,81.9753,81.9924,81.9753,81.9839,64674.0
2021-01-11 10:10:00,96.1,96.12,96.09,96.12,32446.0,81.9839,82.0009,81.9753,82.0009,32446.0
2021-01-11 10:15:00,96.12,96.13,96.11,96.12,14696.0,82.0009,82.0095,81.9924,82.0009,14696.0
2021-01-11 10:20:00,96.12,96.12,96.1,96.11,11020.0,82.0009,82.0009,81.9839,81.9924,11020.0
2021-01-11 10:25:00,96.12,96.13,96.11,96.11,22324.0,82.0009,82.0095,81.9924,81.9924,22324.0
2021-01-11 10:30:00,96.12,96.14,96.11,96.13,13309.0,82.0009,82.018,81.9924,82.0095,13309.0
2021-01-11 10:35:00,96.12,96.14,96.12,96.13,9737.0,82.0009,82.018,82.0009,82.0095,9737.0
2021-01-11 10:40:00,96.13,96.13,96.12,96.13,17607.0,82.0095,82.0095,82.0009,82.0095,17607.0
2021-01-11 10:45:00,96.12,96.13,96.1,96.1,39491.0,82.0009,82.0095,81.9839,81.9839,39491.0
2021-01-11 10:50:00,96.11,96.11,96.09,96.1,11789.0,81.9924,81.9924,81.9753,81.9839,11789.0
2021-01-11 10:55:00,96.11,96.11,96.1,96.11,6947.0,81.9924,81.9924,81.9839,81.9924,6947.0
2021-01-11 11:00:00,96.1,96.1,96.08,96.1,22457.0,81.9839,81.9839,81.9668,81.9839,22457.0
2021-01-11 11:05:00,96.1,96.1,96.08,96.09,19942.0,81.9839,81.9839,81.9668,81.9753,19942.0
2021-01-11 11:10:00,96.09,96.11,96.09,96.11,27507.0,81.9753,81.9924,81.9753,81.9924,27507.0
2021-01-11 11:15:00,96.1,96.11,96.1,96.11,16129.0,81.9839,81.9924,81.9839,81.9924,16129.0
2021-01-11 11:20:00,96.1,96.12,96.1,96.12,20368.0,81.9839,82.0009,81.9839,82.0009,20368.0
2021-01-11 11:25:00,96.1,96.11,96.08,96.09,18047.0,81.9839,81.9924,81.9668,81.9753,18047.0
2021-01-11 11:30:00,96.09,96.11,96.09,96.09,9326.0,81.9753,81.9924,81.9753,81.9753,9326.0
2021-01-11 11:35:00,96.1,96.11,96.09,96.1,17372.0,81.9839,81.9924,81.9753,81.9839,17372.0
2021-01-11 11:40:00,96.1,96.1,96.08,96.09,55071.0,81.9839,81.9839,81.9668,81.9753,55071.0
2021-01-11 11:45:00,96.09,96.1,96.08,96.09,38436.0,81.9753,81.9839,81.9668,81.9753,38436.0
2021-01-11 11:50:00,96.09,96.1,96.09,96.09,24523.0,81.9753,81.9839,81.9753,81.9753,24523.0
2021-01-11 11:55:00,96.09,96.1,96.08,96.09,27083.0,81.9753,81.9839,81.9668,81.9753,27083.0
2021-01-11 12:00:00,96.1,96.1,96.09,96.09,12175.0,81.9839,81.9839,81.9753,81.9753,12175.0
2021-01-11 12:05:00,96.09,96.1,96.08,96.1,7404.0,81.9753,81.9839,81.9668,81.9839,7404.0
2021-01-11 12:10:00,96.11,96.12,96.1,96.11,7663.0,81.9924,82.0009,81.9839,81.9924,7663.0
2021-01-11 12:15:00,96.1,96.11,96.1,96.11,4577.0,81.9839,81.9924,81.9839,81.9924,4577.0
2021-01-11 12:20:00,96.11,96.11,96.1,96.1,5668.0,81.9924,81.9924,81.9839,81.9839,5668.0
2021-01-11 12:25:00,96.1,96.11,96.1,96.1,9635.0,81.9839,81.9924,81.9839,81.9839,9635.0
2021-01-11 12:30:00,96.11,96.12,96.1,96.11,25438.0,81.9924,82.0009,81.9839,81.9924,25438.0
2021-01-11 12:35:00,96.11,96.12,96.1,96.12,7248.0,81.9924,82.0009,81.9839,82.0009,7248.0
2021-01-11 12:40:00,96.11,96.12,96.11,96.12,18330.0,81.9924,82.0009,81.9924,82.0009,18330.0
2021-01-11 12:45:00,96.12,96.12,96.09,96.09,27389.0,82.0009,82.0009,81.9753,81.9753,27389.0
2021-01-11 12:50:00,96.09,96.1,96.08,96.09,29796.0,81.9753,81.9839,81.9668,81.9753,29796.0
2021-01-11 12:55:00,96.09,96.1,96.08,96.1,14524.0,81.9753,81.9839,81.9668,81.9839,14524.0
2021-01-11 13:00:00,96.09,96.1,96.07,96.08,15730.0,81.9753,81.9839,81.9583,81.9668,15730.0
2021-01-11 13:05:00,96.08,96.09,96.07,96.08,9365.0,81.9668,81.9753,81.9583,81.9668,9365.0
2021-01-11 13:10:00,96.09,96.09,96.08,96.09,16832.0,81.9753,81.9753,81.9668,81.9753,16832.0
2021-01-11 13:15:00,96.09,96.1,96.09,96.09,30629.0,81.9753,81.9839,81.9753,81.9753,30629.0
2021-01-11 13:20:00,96.09,96.11,96.09,96.09,6630.0,81.9753,81.9924,81.9753,81.9753,6630.0
2021-01-11 13:25:00,96.09,96.1,96.09,96.1,21156.0,81.9753,81.9839,81.9753,81.9839,21156.0
2021-01-11 13:30:00,96.09,96.1,96.09,96.1,5506.0,81.9753,81.9839,81.9753,81.9839,5506.0
2021-01-11 13:35:00,96.09,96.1,96.09,96.09,7856.0,81.9753,81.9839,81.9753,81.9753,7856.0
2021-01-11 13:40:00,96.09,96.1,96.09,96.09,26992.0,81.9753,81.9839,81.9753,81.9753,26992.0
2021-01-11 13:45:00,96.09,96.1,96.07,96.08,11289.0,81.9753,81.9839,81.9583,81.9668,11289.0
2021-01-11 13:50:00,96.08,96.09,96.06,96.06,38390.0,81.9668,81.9753,81.9497,81.9497,38390.0
2021-01-11 13:55:00,96.06,96.07,96.06,96.06,11138.0,81.9497,81.9583,81.9497,81.9497,11138.0
2021-01-11 14:00:00,96.06,96.07,96.06,96.06,51241.0,81.9497,81.9583,81.9497,81.9497,51241.0
2021-01-11 14:05:00,96.07,96.08,96.06,96.08,31478.0,81.9583,81.9668,81.9497,81.9668,31478.0
2021-01-11 14:10:00,96.08,96.09,96.06,96.06,21743.0,81.9668,81.9753,81.9497,81.9497,21743.0
2021-01-11 14:15:00,96.06,96.08,96.06,96.08,9055.0,81.9497,81.9668,81.9497,81.9668,9055.0
2021-01-11 14:20:00,96.07,96.08,96.06,96.07,31704.0,81.9583,81.9668,81.9497,81.9583,31704.0
2021-01-11 14:25:00,96.07,96.07,96.06,96.07,19888.0,81.9583,81.9583,81.9497,81.9583,19888.0
2021-01-11 14:30:00,96.06,96.07,96.06,96.06,17887.0,81.9497,81.9583,81.9497,81.9497,17887.0
2021-01-11 14:35:00,96.07,96.09,96.06,96.09,37395.0,81.9583,81.9753,81.9497,81.9753,37395.0
2021-01-11 14:40:00,96.09,96.09,96.07,96.09,44290.0,81.9753,81.9753,81.9583,81.9753,44290.0
2021-01-11 14:45:00,96.09,96.09,96.07,96.08,17414.0,81.9753,81.9753,81.9583,81.9668,17414.0
2021-01-11 14:50:00,96.08,96.08,96.06,96.06,10579.0,81.9668,81.9668,81.9497,81.9497,10579.0
2021-01-11 14:55:00,96.06,96.08,96.06,96.07,54737.0,81.9497,81.9668,81.9497,81.9583,54737.0
2021-01-11 15:00:00,96.07,96.07,96.03,96.05,106407.0,81.9583,81.9583,81.9241,81.9412,106407.0
2021-01-11 15:05:00,96.05,96.06,96.04,96.04,16044.0,81.9412,81.9497,81.9327,81.9327,16044.0
2021-01-11 15:10:00,96.04,96.04,96.03,96.03,24209.0,81.9327,81.9327,81.9241,81.9241,24209.0
2021-01-11 15:15:00,96.03,96.04,96.02,96.03,18356.0,81.9241,81.9327,81.9156,81.9241,18356.0
2021-01-11 15:20:00,96.03,96.03,96.01,96.03,30748.0,81.9241,81.9241,81.9071,81.9241,30748.0
2021-01-11 15:25:00,96.03,96.03,96.01,96.02,22824.0,81.9241,81.9241,81.9071,81.9156,22824.0
2021-01-11 15:30:00,96.02,96.02,96.01,96.02,21305.0,81.9156,81.9156,81.9071,81.9156,21305.0
2021-01-11 15:35:00,96.02,96.03,96.01,96.03,43910.0,81.9156,81.9241,81.9071,81.9241,43910.0
2021-01-11 15:40:00,96.02,96.03,96.02,96.03,33237.0,81.9156,81.9241,81.9156,81.9241,33237.0
2021-01-11 15:45:00,96.03,96.05,96.02,96.04,40038.0,81.9241,81.9412,81.9156,81.9327,40038.0
2021-01-11 15:50:00,96.04,96.05,96.03,96.03,34404.0,81.9327,81.9412,81.9241,81.9241,34404.0
2021-01-11 15:55:00,96.04,96.04,96.01,96.02,50823.0,81.9327,81.9327,81.9071,81.9156,50823.0
2021-01-12 09:30:00,95.88,95.91,95.87,95.89,43160.0,81.7962,81.8218,81.7876,81.8047,43160.0
2021-01-12 09:35:00,95.89,95.89,95.86,95.87,8836.0,81.8047,81.8047,81.7791,81.7876,8836.0
2021-01-12 09:40:00,95.87,95.87,95.83,95.84,26188.0,81.7876,81.7876,81.7535,81.7621,26188.0
2021-01-12 09:45:00,95.85,95.85,95.83,95.83,29055.0,81.7706,81.7706,81.7535,81.7535,29055.0
2021-01-12 09:50:00,95.83,95.85,95.83,95.84,61012.0,81.7535,81.7706,81.7535,81.7621,61012.0
2021-01-12 09:55:00,95.84,95.86,95.84,95.86,50460.0,81.7621,81.7791,81.7621,81.7791,50460.0
2021-01-12 10:00:00,95.86,95.86,95.84,95.86,44098.0,81.7791,81.7791,81.7621,81.7791,44098.0
2021-01-12 10:05:00,95.86,95.87,95.84,95.86,66807.0,81.7791,81.7876,81.7621,81.7791,66807.0
2021-01-12 10:10:00,95.87,95.87,95.84,95.85,42717.0,81.7876,81.7876,81.7621,81.7706,42717.0
2021-01-12 10:15:00,95.85,95.87,95.84,95.86,29926.0,81.7706,81.7876,81.7621,81.7791,29926.0
2021-01-12 10:20:00,95.86,95.87,95.85,95.86,15229.0,81.7791,81.7876,81.7706,81.7791,15229.0
2021-01-12 10:25:00,95.86,95.87,95.85,95.85,28603.0,81.7791,81.7876,81.7706,81.7706,28603.0
2021-01-12 10:30:00,95.85,95.87,95.84,95.86,36097.0,81.7706,81.7876,81.7621,81.7791,36097.0
2021-01-12 10:35:00,95.86,95.86,95.83,95.84,11111.0,81.7791,81.7791,81.7535,81.7621,11111.0
2021-01-12 10:40:00,95.83,95.84,95.81,95.84,25910.0,81.7535,81.7621,81.7365,81.7621,25910.0
2021-01-12 10:45:00,95.84,95.84,95.81,95.81,29759.0,81.7621,81.7621,81.7365,81.7365,29759.0
2021-01-12 10:50:00,95.81,95.82,95.79,95.79,20037.0,81.7365,81.745,81.7194,81.7194,20037.0
2021-01-12 10:55:00,95.8,95.81,95.79,95.79,16662.0,81.7279,81.7365,81.7194,81.7194,16662.0
2021-01-12 11:00:00,95.78,95.81,95.78,95.81,12475.0,81.7109,81.7365,81.7109,81.7365,12475.0
2021-01-12 11:05:00,95.81,95.82,95.79,95.8,27565.0,81.7365,81.745,81.7194,81.7279,27565.0
2021-01-12 11:10:00,95.8,95.82,95.79,95.81,72700.0,81.7279,81.745,81.7194,81.7365,72700.0
2021-01-12 11:15:00,95.81,95.82,95.81,95.81,10396.0,81.7365,81.745,81.7365,81.7365,10396.0
2021-01-12 11:20:00,95.82,95.82,95.81,95.81,26517.0,81.745,81.745,81.7365,81.7365,26517.0
2021-01-12 11:25:00,95.81,95.82,95.8,95.81,23460.0,81.7365,81.745,81.7279,81.7365,23460.0
2021-01-12 11:30:00,95.81,95.82,95.79,95.82,16169.0,81.7365,81.745,81.7194,81.745,16169.0
2021-01-12 11:35:00,95.81,95.82,95.8,95.81,26475.0,81.7365,81.745,81.7279,81.7365,26475.0
2021-01-12 11:40:00,95.81,95.81,95.78,95.79,58885.0,81.7365,81.7365,81.7109,81.7194,58885.0
2021-01-12 11:45:00,95.78,95.79,95.77,95.78,27274.0,81.7109,81.7194,81.7023,81.7109,27274.0
2021-01-12 11:50:00,95.78,95.79,95.77,95.79,24823.0,81.7109,81.7194,81.7023,81.7194,24823.0
2021-01-12 11:55:00,95.79,95.79,95.77,95.78,26962.0,81.7194,81.7194,81.7023,81.7109,26962.0
2021-01-12 12:00:00,95.78,95.78,95.77,95.78,37413.0,81.7109,81.7109,81.7023,81.7109,37413.0
2021-01-12 12:05:00,95.78,95.78,95.76,95.78,349101.0,81.7109,81.7109,81.6938,81.7109,349101.0
2021-01-12 12:10:00,95.78,95.79,95.77,95.77,29813.0,81.7109,81.7194,81.7023,81.7023,29813.0
2021-01-12 12:15:00,95.79,95.8,95.77,95.79,11254.0,81.7194,81.7279,81.7023,81.7194,11254.0
2021-01-12 12:20:00,95.79,95.81,95.78,95.79,48312.0,81.7194,81.7365,81.7109,81.7194,48312.0
2021-01-12 12:25:00,95.79,95.82,95.78,95.81,18070.0,81.7194,81.745,81.7109,81.7365,18070.0
2021-01-12 12:30:00,95.81,95.91,95.81,95.89,5366159.0,81.7365,81.8218,81.7365,81.8047,5366159.0
2021-01-12 12:35:00,95.89,95.91,95.88,95.91,81957.0,81.8047,81.8218,81.7962,81.8218,81957.0
2021-01-12 12:40:00,95.91,95.92,95.9,95.92,65100.0,81.8218,81.8303,81.8132,81.8303,65100.0
2021-01-12 12:45:00,95.91,95.94,95.91,95.93,31227.0,81.8218,81.8474,81.8218,81.8388,31227.0
2021-01-12 12:50:00,95.93,95.94,95.93,95.94,39888.0,81.8388,81.8474,81.8388,81.8474,39888.0
2021-01-12 12:55:00,95.93,95.94,95.9,95.91,4823.0,81.8388,81.8474,81.8132,81.8218,4823.0
2021-01-12 13:00:00,95.91,95.98,95.91,95.98,37206.0,81.8218,81.8815,81.8218,81.8815,37206.0
2021-01-12 13:05:00,95.97,95.98,95.96,95.98,8384.0,81.873,81.8815,81.8644,81.8815,8384.0
2021-01-12 13:10:00,95.97,95.97,95.94,95.94,9659.0,81.873,81.873,81.8474,81.8474,9659.0
2021-01-12 13:15:00,95.95,95.98,95.94,95.96,9853.0,81.8559,81.8815,81.8474,81.8644,9853.0
2021-01-12 13:20:00,95.96,95.98,95.96,95.97,37381.0,81.8644,81.8815,81.8644,81.873,37381.0
2021-01-12 13:25:00,95.97,96.03,95.96,96.01,46115.0,81.873,81.9241,81.8644,81.9071,46115.0
2021-01-12 13:30:00,96.02,96.05,96.01,96.04,50634.0,81.9156,81.9412,81.9071,81.9327,50634.0
2021-01-12 13:35:00,96.04,96.04,96.01,96.03,27196.0,81.9327,81.9327,81.9071,81.9241,27196.0
2021-01-12 13:40:00,96.03,96.04,96.0,96.01,19240.0,81.9241,81.9327,81.8986,81.9071,19240.0
2021-01-12 13:45:00,96.01,96.01,96.0,96.0,22612.0,81.9071,81.9071,81.8986,81.8986,22612.0
2021-01-12 13:50:00,96.01,96.01,96.0,96.0,47107.0,81.9071,81.9071,81.8986,81.8986,47107.0
2021-01-12 13:55:00,96.01,96.03,96.0,96.03,88771.0,81.9071,81.9241,81.8986,81.9241,88771.0
2021-01-12 14:00:00,96.03,96.08,96.02,96.08,52236.0,81.9241,81.9668,81.9156,81.9668,52236.0
2021-01-12 14:05:00,96.07,96.08,96.07,96.07,58155.0,81.9583,81.9668,81.9583,81.9583,58155.0
2021-01-12 14:10:00,96.08,96.09,96.07,96.09,7665.0,81.9668,81.9753,81.9583,81.9753,7665.0
2021-01-12 14:15:00,96.09,96.1,96.08,96.09,50096.0,81.9753,81.9839,81.9668,81.9753,50096.0
2021-01-12 14:20:00,96.09,96.09,96.08,96.09,11991.0,81.9753,81.9753,81.9668,81.9753,11991.0
2021-01-12 14:25:00,96.09,96.1,96.07,96.08,39913.0,81.9753,81.9839,81.9583,81.9668,39913.0
2021-01-12 14:30:00,96.08,96.11,96.07,96.11,50844.0,81.9668,81.9924,81.9583,81.9924,50844.0
2021-01-12 14:35:00,96.11,96.13,96.11,96.12,40998.0,81.9924,82.0095,81.9924,82.0009,40998.0
2021-01-12 14:40:00,96.12,96.13,96.11,96.12,16658.0,82.0009,82.0095,81.9924,82.0009,16658.0
2021-01-12 14:45:00,96.13,96.13,96.09,96.1,16790.0,82.0095,82.0095,81.9753,81.9839,16790.0
2021-01-12 14:50:00,96.09,96.1,96.06,96.08,28925.0,81.9753,81.9839,81.9497,81.9668,28925.0
2021-01-12 14:55:00,96.08,96.1,96.07,96.09,24267.0,81.9668,81.9839,81.9583,81.9753,24267.0
2021-01-12 15:00:00,96.09,96.1,96.09,96.09,19545.0,81.9753,81.9839,81.9753,81.9753,19545.0
2021-01-12 15:05:00,96.09,96.1,96.09,96.09,26411.0,81.9753,81.9839,81.9753,81.9753,26411.0
2021-01-12 15:10:00,96.1,96.1,96.09,96.09,16197.0,81.9839,81.9839,81.9753,81.9753,16197.0
2021-01-12 15:15:00,96.1,96.13,96.09,96.13,39160.0,81.9839,82.0095,81.9753,82.0095,39160.0
2021-01-12 15:20:00,96.13,96.13,96.12,96.13,16632.0,82.0095,82.0095,82.0009,82.0095,16632.0
2021-01-12 15:25:00,96.13,96.13,96.12,96.13,37773.0,82.0095,82.0095,82.0009,82.0095,37773.0
2021-01-12 15:30:00,96.13,96.13,96.12,96.13,44423.0,82.0095,82.0095,82.0009,82.0095,44423.0
2021-01-12 15:35:00,96.13,96.13,96.12,96.13,27218.0,82.0095,82.0095,82.0009,82.0095,27218.0
2021-01-12 15:40:00,96.13,96.14,96.12,96.14,46424.0,82.0095,82.018,82.0009,82.018,46424.0
2021-01-12 15:45:00,96.14,96.15,96.13,96.15,40054.0,82.018,82.0265,82.0095,82.0265,40054.0
2021-01-12 15:50:00,96.15,96.15,96.13,96.14,50505.0,82.0265,82.0265,82.0095,82.018,50505.0
2021-01-12 15:55:00,96.14,96.16,96.13,96.15,232983.0,82.018,82.035,82.0095,82.0265,232983.0
2021-01-13 09:30:00,96.25,96.28,96.11,96.26,90944.0,82.1118,82.1374,81.9924,82.1204,90944.0
2021-01-13 09:35:00,96.26,96.28,96.26,96.27,14670.0,82.1204,82.1374,82.1204,82.1289,14670.0
2021-01-13 09:40:00,96.26,96.34,96.26,96.34,115779.0,82.1204,82.1886,82.1204,82.1886,115779.0
2021-01-13 09:45:00,96.34,96.38,96.33,96.36,68870.0,82.1886,82.2227,82.1801,82.2057,68870.0
2021-01-13 09:50:00,96.37,96.38,96.36,96.37,12551.0,82.2142,82.2227,82.2057,82.2142,12551.0
2021-01-13 09:55:00,96.36,96.37,96.34,96.37,18323.0,82.2057,82.2142,82.1886,82.2142,18323.0
2021-01-13 10:00:00,96.36,96.36,96.33,96.34,6108.0,82.2057,82.2057,82.1801,82.1886,6108.0
2021-01-13 10:05:00,96.34,96.35,96.33,96.34,10909.0,82.1886,82.1971,82.1801,82.1886,10909.0
2021-01-13 10:10:00,96.35,96.36,96.34,96.34,17927.0,82.1971,82.2057,82.1886,82.1886,17927.0
2021-01-13 10:15:00,96.35,96.37,96.35,96.37,17328.0,82.1971,82.2142,82.1971,82.2142,17328.0
2021-01-13 10:20:00,96.36,96.39,96.36,96.37,35469.0,82.2057,82.2313,82.2057,82.2142,35469.0
2021-01-13 10:25:00,96.37,96.38,96.36,96.37,31051.0,82.2142,82.2227,82.2057,82.2142,31051.0
2021-01-13 10:30:00,96.38,96.4,96.37,96.4,19409.0,82.2227,82.2398,82.2142,82.2398,19409.0
2021-01-13 10:35:00,96.4,96.43,96.4,96.43,23208.0,82.2398,82.2654,82.2398,82.2654,23208.0
2021-01-13 10:40:00,96.43,96.44,96.42,96.43,25883.0,82.2654,82.2739,82.2569,82.2654,25883.0
2021-01-13 10:45:00,96.43,96.45,96.42,96.44,24921.0,82.2654,82.2825,82.2569,82.2739,24921.0
2021-01-13 10:50:00,96.44,96.45,96.42,96.45,87656.0,82.2739,82.2825,82.2569,82.2825,87656.0
2021-01-13 10:55:00,96.45,96.45,96.43,96.44,14299.0,82.2825,82.2825,82.2654,82.2739,14299.0
2021-01-13 11:00:00,96.43,96.43,96.4,96.41,20171.0,82.2654,82.2654,82.2398,82.2483,20171.0
2021-01-13 11:05:00,96.4,96.42,96.4,96.42,57899.0,82.2398,82.2569,82.2398,82.2569,57899.0
2021-01-13 11:10:00,96.41,96.42,96.39,96.39,44348.0,82.2483,82.2569,82.2313,82.2313,44348.0
2021-01-13 11:15:00,96.39,96.4,96.39,96.4,27006.0,82.2313,82.2398,82.2313,82.2398,27006.0
2021-01-13 11:20:00,96.4,96.4,96.39,96.4,19551.0,82.2398,82.2398,82.2313,82.2398,19551.0
2021-01-13 11:25:00,96.4,96.41,96.39,96.41,39589.0,82.2398,82.2483,82.2313,82.2483,39589.0
2021-01-13 11:30:00,96.41,96.42,96.4,96.4,8929.0,82.2483,82.2569,82.2398,82.2398,8929.0
2021-01-13 11:35:00,96.4,96.41,96.4,96.4,14142.0,82.2398,82.2483,82.2398,82.2398,14142.0
2021-01-13 11:40:00,96.41,96.42,96.4,96.42,12431.0,82.2483,82.2569,82.2398,82.2569,12431.0
2021-01-13 11:45:00,96.41,96.42,96.41,96.41,7257.0,82.2483,82.2569,82.2483,82.2483,7257.0
2021-01-13 11:50:00,96.42,96.42,96.39,96.4,37436.0,82.2569,82.2569,82.2313,82.2398,37436.0
2021-01-13 11:55:00,96.39,96.41,96.39,96.41,51932.0,82.2313,82.2483,82.2313,82.2483,51932.0
2021-01-13 12:00:00,96.4,96.43,96.4,96.43,27171.0,82.2398,82.2654,82.2398,82.2654,27171.0
2021-01-13 12:05:00,96.42,96.43,96.4,96.41,18697.0,82.2569,82.2654,82.2398,82.2483,18697.0
2021-01-13 12:10:00,96.41,96.43,96.41,96.42,8909.0,82.2483,82.2654,82.2483,82.2569,8909.0
2021-01-13 12:15:00,96.43,96.46,96.42,96.45,11207.0,82.2654,82.291,82.2569,82.2825,11207.0
2021-01-13 12:20:00,96.46,96.47,96.45,96.47,846969.0,82.291,82.2995,82.2825,82.2995,846969.0
2021-01-13 12:25:00,96.47,96.48,96.46,96.48,59179.0,82.2995,82.308,82.291,82.308,59179.0
2021-01-13 12:30:00,96.48,96.48,96.45,96.45,88925.0,82.308,82.308,82.2825,82.2825,88925.0
2021-01-13 12:35:00,96.45,96.46,96.44,96.45,15086.0,82.2825,82.291,82.2739,82.2825,15086.0
2021-01-13 12:40:00,96.45,96.47,96.44,96.47,63817.0,82.2825,82.2995,82.2739,82.2995,63817.0
2021-01-13 12:45:00,96.47,96.47,96.46,96.47,48163.0,82.2995,82.2995,82.291,82.2995,48163.0
2021-01-13 12:50:00,96.46,96.49,96.46,96.48,13549.0,82.291,82.3166,82.291,82.308,13549.0
2021-01-13 12:55:00,96.49,96.49,96.42,96.47,318400.0,82.3166,82.3166,82.2569,82.2995,318400.0
2021-01-13 13:00:00,96.47,96.56,96.47,96.56,58512.0,82.2995,82.3763,82.2995,82.3763,58512.0
2021-01-13 13:05:00,96.56,96.56,96.53,96.54,9772.0,82.3763,82.3763,82.3507,82.3592,9772.0
2021-01-13 13:10:00,96.54,96.59,96.53,96.54,49056.0,82.3592,82.4019,82.3507,82.3592,49056.0
2021-01-13 13:15:00,96.54,96.54,96.51,96.54,29432.0,82.3592,82.3592,82.3336,82.3592,29432.0
2021-01-13 13:20:00,96.54,96.56,96.52,96.55,16850.0,82.3592,82.3763,82.3422,82.3678,16850.0
2021-01-13 13:25:00,96.56,96.56,96.52,96.53,35637.0,82.3763,82.3763,82.3422,82.3507,35637.0
2021-01-13 13:30:00,96.53,96.54,96.51,96.52,14342.0,82.3507,82.3592,82.3336,82.3422,14342.0
2021-01-13 13:35:00,96.51,96.52,96.5,96.5,13358.0,82.3336,82.3422,82.3251,82.3251,13358.0
2021-01-13 13:40:00,96.51,96.51,96.49,96.5,54387.0,82.3336,82.3336,82.3166,82.3251,54387.0
2021-01-13 13:45:00,96.5,96.5,96.49,96.5,131011.0,82.3251,82.3251,82.3166,82.3251,131011.0
2021-01-13 13:50:00,96.5,96.5,96.49,96.5,24034.0,82.3251,82.3251,82.3166,82.3251,24034.0
2021-01-13 13:55:00,96.5,96.5,96.49,96.5,34061.0,82.3251,82.3251,82.3166,82.3251,34061.0
2021-01-13 14:00:00,96.5,96.5,96.49,96.49,25059.0,82.3251,82.3251,82.3166,82.3166,25059.0
2021-01-13 14:05:00,96.5,96.51,96.48,96.5,32494.0,82.3251,82.3336,82.308,82.3251,32494.0
2021-01-13 14:10:00,96.5,96.52,96.49,96.5,12280.0,82.3251,82.3422,82.3166,82.3251,12280.0
2021-01-13 14:15:00,96.5,96.52,96.49,96.52,18968.0,82.3251,82.3422,82.3166,82.3422,18968.0
2021-01-13 14:20:00,96.52,96.53,96.51,96.53,22673.0,82.3422,82.3507,82.3336,82.3507,22673.0
2021-01-13 14:25:00,96.53,96.54,96.52,96.52,15308.0,82.3507,82.3592,82.3422,82.3422,15308.0
2021-01-13 14:30:00,96.53,96.53,96.52,96.53,12737.0,82.3507,82.3507,82.3422,82.3507,12737.0
2021-01-13 14:35:00,96.52,96.53,96.51,96.53,27072.0,82.3422,82.3507,82.3336,82.3507,27072.0
2021-01-13 14:40:00,96.53,96.53,96.5,96.5,13021.0,82.3507,82.3507,82.3251,82.3251,13021.0
2021-01-13 14:45:00,96.5,96.51,96.48,96.5,12642.0,82.3251,82.3336,82.308,82.3251,12642.0
2021-01-13 14:50:00,96.5,96.52,96.5,96.5,52908.0,82.3251,82.3422,82.3251,82.3251,52908.0
2021-01-13 14:55:00,96.51,96.52,96.49,96.51,34770.0,82.3336,82.3422,82.3166,82.3336,34770.0
2021-01-13 15:00:00,96.51,96.52,96.5,96.51,32131.0,82.3336,82.3422,82.3251,82.3336,32131.0
2021-01-13 15:05:00,96.5,96.51,96.5,96.51,9695.0,82.3251,82.3336,82.3251,82.3336,9695.0
2021-01-13 15:10:00,96.5,96.51,96.5,96.51,13876.0,82.3251,82.3336,82.3251,82.3336,13876.0
2021-01-13 15:15:00,96.5,96.5,96.49,96.49,12047.0,82.3251,82.3251,82.3166,82.3166,12047.0
2021-01-13 15:20:00,96.49,96.5,96.49,96.5,8780.0,82.3166,82.3251,82.3166,82.3251,8780.0
2021-01-13 15:25:00,96.5,96.51,96.49,96.5,19548.0,82.3251,82.3336,82.3166,82.3251,19548.0
2021-01-13 15:30:00,96.5,96.5,96.48,96.48,14896.0,82.3251,82.3251,82.308,82.308,14896.0
2021-01-13 15:35:00,96.49,96.5,96.48,96.48,80858.0,82.3166,82.3251,82.308,82.308,80858.0
2021-01-13 15:40:00,96.49,96.51,96.48,96.51,31333.0,82.3166,82.3336,82.308,82.3336,31333.0
2021-01-13 15:45:00,96.51,96.51,96.5,96.51,14588.0,82.3336,82.3336,82.3251,82.3336,14588.0
2021-01-13 15:50:00,96.5,96.5,96.47,96.48,43179.0,82.3251,82.3251,82.2995,82.308,43179.0
2021-01-13 15:55:00,96.48,96.51,96.48,96.5,38145.0,82.308,82.3336,82.308,82.3251,38145.0
2021-01-14 09:30:00,96.43,96.59,96.42,96.5,46504.0,82.2654,82.4019,82.2569,82.3251,46504.0
2021-01-14 09:35:00,96.5,96.51,96.46,96.47,19170.0,82.3251,82.3336,82.291,82.2995,19170.0
2021-01-14 09:40:00,96.48,96.48,96.44,96.45,11716.0,82.308,82.308,82.2739,82.2825,11716.0
2021-01-14 09:45:00,96.45,96.47,96.44,96.47,16606.0,82.2825,82.2995,82.2739,82.2995,16606.0
2021-01-14 09:50:00,96.47,96.48,96.45,96.45,44085.0,82.2995,82.308,82.2825,82.2825,44085.0
2021-01-14 09:55:00,96.45,96.46,96.42,96.43,62230.0,82.2825,82.291,82.2569,82.2654,62230.0
2021-01-14 10:00:00,96.43,96.43,96.41,96.42,50491.0,82.2654,82.2654,82.2483,82.2569,50491.0
2021-01-14 10:05:00,96.42,96.45,96.41,96.44,841605.0,82.2569,82.2825,82.2483,82.2739,841605.0
2021-01-14 10:10:00,96.45,96.45,96.44,96.45,10061.0,82.2825,82.2825,82.2739,82.2825,10061.0
2021-01-14 10:15:00,96.45,96.47,96.44,96.46,31283.0,82.2825,82.2995,82.2739,82.291,31283.0
2021-01-14 10:20:00,96.47,96.47,96.44,96.47,64874.0,82.2995,82.2995,82.2739,82.2995,64874.0
2021-01-14 10:25:00,96.47,96.47,96.45,96.47,4430.0,82.2995,82.2995,82.2825,82.2995,4430.0
2021-01-14 10:30:00,96.46,96.49,96.46,96.49,4433.0,82.291,82.3166,82.291,82.3166,4433.0
2021-01-14 10:35:00,96.5,96.5,96.48,96.5,17659.0,82.3251,82.3251,82.308,82.3251,17659.0
2021-01-14 10:40:00,96.5,96.53,96.49,96.52,106526.0,82.3251,82.3507,82.3166,82.3422,106526.0
2021-01-14 10:45:00,96.53,96.55,96.52,96.53,8443.0,82.3507,82.3678,82.3422,82.3507,8443.0
2021-01-14 10:50:00,96.53,96.55,96.52,96.54,9806.0,82.3507,82.3678,82.3422,82.3592,9806.0
2021-01-14 10:55:00,96.53,96.54,96.52,96.54,8315.0,82.3507,82.3592,82.3422,82.3592,8315.0
2021-01-14 11:00:00,96.53,96.54,96.53,96.54,11609.0,82.3507,82.3592,82.3507,82.3592,11609.0
2021-01-14 11:05:00,96.54,96.55,96.53,96.55,14982.0,82.3592,82.3678,82.3507,82.3678,14982.0
2021-01-14 11:10:00,96.55,96.57,96.53,96.56,18651.0,82.3678,82.3848,82.3507,82.3763,18651.0
2021-01-14 11:15:00,96.56,96.57,96.55,96.56,7813.0,82.3763,82.3848,82.3678,82.3763,7813.0
2021-01-14 11:20:00,96.56,96.58,96.56,96.58,12480.0,82.3763,82.3934,82.3763,82.3934,12480.0
2021-01-14 11:25:00,96.57,96.6,96.57,96.59,20116.0,82.3848,82.4104,82.3848,82.4019,20116.0
2021-01-14 11:30:00,96.59,96.59,96.55,96.55,13944.0,82.4019,82.4019,82.3678,82.3678,13944.0
2021-01-14 11:35:00,96.56,96.56,96.55,96.56,19875.0,82.3763,82.3763,82.3678,82.3763,19875.0
2021-01-14 11:40:00,96.55,96.61,96.55,96.61,117824.0,82.3678,82.4189,82.3678,82.4189,117824.0
2021-01-14 11:45:00,96.61,96.62,96.58,96.58,45114.0,82.4189,82.4275,82.3934,82.3934,45114.0
2021-01-14 11:50:00,96.58,96.6,96.58,96.6,17285.0,82.3934,82.4104,82.3934,82.4104,17285.0
2021-01-14 11:55:00,96.6,96.6,96.58,96.6,31740.0,82.4104,82.4104,82.3934,82.4104,31740.0
2021-01-14 12:00:00,96.59,96.6,96.58,96.58,28024.0,82.4019,82.4104,82.3934,82.3934,28024.0
2021-01-14 12:05:00,96.59,96.59,96.57,96.57,31837.0,82.4019,82.4019,82.3848,82.3848,31837.0
2021-01-14 12:10:00,96.58,96.59,96.57,96.59,10597.0,82.3934,82.4019,82.3848,82.4019,10597.0
2021-01-14 12:15:00,96.59,96.59,96.58,96.58,5047.0,82.4019,82.4019,82.3934,82.3934,5047.0
2021-01-14 12:20:00,96.58,96.6,96.58,96.6,10966.0,82.3934,82.4104,82.3934,82.4104,10966.0
2021-01-14 12:25:00,96.6,96.6,96.59,96.59,9382.0,82.4104,82.4104,82.4019,82.4019,9382.0
2021-01-14 12:30:00,96.59,96.6,96.58,96.59,18993.0,82.4019,82.4104,82.3934,82.4019,18993.0
2021-01-14 12:35:00,96.59,96.59,96.57,96.58,20416.0,82.4019,82.4019,82.3848,82.3934,20416.0
2021-01-14 12:40:00,96.59,96.6,96.58,96.59,8060.0,82.4019,82.4104,82.3934,82.4019,8060.0
2021-01-14 12:45:00,96.6,96.62,96.59,96.62,15485.0,82.4104,82.4275,82.4019,82.4275,15485.0
2021-01-14 12:50:00,96.61,96.64,96.61,96.64,4655.0,82.4189,82.4445,82.4189,82.4445,4655.0
2021-01-14 12:55:00,96.64,96.64,96.6,96.61,20213.0,82.4445,82.4445,82.4104,82.4189,20213.0
2021-01-14 13:00:00,96.61,96.61,96.56,96.58,13714.0,82.4189,82.4189,82.3763,82.3934,13714.0
2021-01-14 13:05:00,96.58,96.59,96.57,96.57,13182.0,82.3934,82.4019,82.3848,82.3848,13182.0
2021-01-14 13:10:00,96.57,96.58,96.53,96.53,17385.0,82.3848,82.3934,82.3507,82.3507,17385.0
2021-01-14 13:15:00,96.53,96.53,96.49,96.52,19911.0,82.3507,82.3507,82.3166,82.3422,19911.0
2021-01-14 13:20:00,96.51,96.56,96.49,96.53,63584.0,82.3336,82.3763,82.3166,82.3507,63584.0
2021-01-14 13:25:00,96.52,96.54,96.51,96.53,13383.0,82.3422,82.3592,82.3336,82.3507,13383.0
2021-01-14 13:30:00,96.53,96.53,96.5,96.52,6074.0,82.3507,82.3507,82.3251,82.3422,6074.0
2021-01-14 13:35:00,96.52,96.54,96.51,96.53,43929.0,82.3422,82.3592,82.3336,82.3507,43929.0
2021-01-14 13:40:00,96.53,96.54,96.51,96.51,9340.0,82.3507,82.3592,82.3336,82.3336,9340.0
2021-01-14 13:45:00,96.52,96.53,96.5,96.51,34075.0,82.3422,82.3507,82.3251,82.3336,34075.0
2021-01-14 13:50:00,96.52,96.53,96.5,96.51,14336.0,82.3422,82.3507,82.3251,82.3336,14336.0
2021-01-14 13:55:00,96.51,96.52,96.48,96.48,8608.0,82.3336,82.3422,82.308,82.308,8608.0
2021-01-14 14:00:00,96.48,96.49,96.47,96.47,32666.0,82.308,82.3166,82.2995,82.2995,32666.0
2021-01-14 14:05:00,96.46,96.46,96.41,96.42,30118.0,82.291,82.291,82.2483,82.2569,30118.0
2021-01-14 14:10:00,96.41,96.43,96.39,96.43,40203.0,82.2483,82.2654,82.2313,82.2654,40203.0
2021-01-14 14:15:00,96.43,96.44,96.42,96.42,10354.0,82.2654,82.2739,82.2569,82.2569,10354.0
2021-01-14 14:20:00,96.43,96.44,96.41,96.43,59650.0,82.2654,82.2739,82.2483,82.2654,59650.0
2021-01-14 14:25:00,96.41,96.43,96.4,96.43,13139.0,82.2483,82.2654,82.2398,82.2654,13139.0
2021-01-14 14:30:00,96.43,96.43,96.4,96.41,29379.0,82.2654,82.2654,82.2398,82.2483,29379.0
2021-01-14 14:35:00,96.42,96.42,96.41,96.42,42778.0,82.2569,82.2569,82.2483,82.2569,42778.0
2021-01-14 14:40:00,96.42,96.42,96.41,96.42,9463.0,82.2569,82.2569,82.2483,82.2569,9463.0
2021-01-14 14:45:00,96.42,96.42,96.41,96.42,17388.0,82.2569,82.2569,82.2483,82.2569,17388.0
2021-01-14 14:50:00,96.42,96.43,96.41,96.43,58657.0,82.2569,82.2654,82.2483,82.2654,58657.0
2021-01-14 14:55:00,96.43,96.44,96.42,96.42,23806.0,82.2654,82.2739,82.2569,82.2569,23806.0
2021-01-14 15:00:00,96.43,96.43,96.39,96.41,19280.0,82.2654,82.2654,82.2313,82.2483,19280.0
2021-01-14 15:05:00,96.41,96.41,96.4,96.4,25518.0,82.2483,82.2483,82.2398,82.2398,25518.0
2021-01-14 15:10:00,96.4,96.4,96.38,96.4,32189.0,82.2398,82.2398,82.2227,82.2398,32189.0
2021-01-14 15:15:00,96.39,96.4,96.38,96.4,46653.0,82.2313,82.2398,82.2227,82.2398,46653.0
2021-01-14 15:20:00,96.4,96.4,96.37,96.38,13692.0,82.2398,82.2398,82.2142,82.2227,13692.0
2021-01-14 15:25:00,96.37,96.38,96.33,96.34,27374.0,82.2142,82.2227,82.1801,82.1886,27374.0
2021-01-14 15:30:00,96.34,96.36,96.34,96.36,28439.0,82.1886,82.2057,82.1886,82.2057,28439.0
2021-01-14 15:35:00,96.36,96.36,96.35,96.36,21302.0,82.2057,82.2057,82.1971,82.2057,21302.0
2021-01-14 15:40:00,96.36,96.36,96.35,96.36,37549.0,82.2057,82.2057,82.1971,82.2057,37549.0
2021-01-14 15:45:00,96.36,96.36,96.34,96.36,22557.0,82.2057,82.2057,82.1886,82.2057,22557.0
2021-01-14 15:50:00,96.35,96.36,96.34,96.36,26824.0,82.1971,82.2057,82.1886,82.2057,26824.0
2021-01-14 15:55:00,96.36,96.36,96.33,96.36,76082.0,82.2057,82.2057,82.1801,82.2057,76082.0
2021-01-15 09:30:00,96.48,96.48,96.44,96.47,36545.0,82.308,82.308,82.2739,82.2995,36545.0
2021-01-15 09:35:00,96.47,96.47,96.45,96.45,5164.0,82.2995,82.2995,82.2825,82.2825,5164.0
2021-01-15 09:40:00,96.45,96.45,96.42,96.43,25064.0,82.2825,82.2825,82.2569,82.2654,25064.0
2021-01-15 09:45:00,96.43,96.44,96.39,96.39,44034.0,82.2654,82.2739,82.2313,82.2313,44034.0
2021-01-15 09:50:00,96.4,96.4,96.37,96.38,4582.0,82.2398,82.2398,82.2142,82.2227,4582.0
2021-01-15 09:55:00,96.38,96.4,96.38,96.38,4205.0,82.2227,82.2398,82.2227,82.2227,4205.0
2021-01-15 10:00:00,96.38,96.39,96.36,96.37,12157.0,82.2227,82.2313,82.2057,82.2142,12157.0
2021-01-15 10:05:00,96.37,96.39,96.36,96.38,71400.0,82.2142,82.2313,82.2057,82.2227,71400.0
2021-01-15 10:10:00,96.38,96.4,96.36,96.4,37528.0,82.2227,82.2398,82.2057,82.2398,37528.0
2021-01-15 10:15:00,96.39,96.41,96.39,96.41,5197.0,82.2313,82.2483,82.2313,82.2483,5197.0
2021-01-15 10:20:00,96.41,96.43,96.39,96.4,17469.0,82.2483,82.2654,82.2313,82.2398,17469.0
2021-01-15 10:25:00,96.39,96.39,96.38,96.38,129700.0,82.2313,82.2313,82.2227,82.2227,129700.0
2021-01-15 10:30:00,96.38,96.42,96.38,96.4,55128.0,82.2227,82.2569,82.2227,82.2398,55128.0
2021-01-15 10:35:00,96.39,96.4,96.38,96.39,13536.0,82.2313,82.2398,82.2227,82.2313,13536.0
2021-01-15 10:40:00,96.39,96.42,96.39,96.41,24037.0,82.2313,82.2569,82.2313,82.2483,24037.0
2021-01-15 10:45:00,96.4,96.42,96.39,96.42,20690.0,82.2398,82.2569,82.2313,82.2569,20690.0
2021-01-15 10:50:00,96.42,96.42,96.39,96.4,14321.0,82.2569,82.2569,82.2313,82.2398,14321.0
2021-01-15 10:55:00,96.4,96.43,96.39,96.42,27788.0,82.2398,82.2654,82.2313,82.2569,27788.0
2021-01-15 11:00:00,96.42,96.43,96.39,96.39,24762.0,82.2569,82.2654,82.2313,82.2313,24762.0
2021-01-15 11:05:00,96.39,96.42,96.39,96.42,9676.0,82.2313,82.2569,82.2313,82.2569,9676.0
2021-01-15 11:10:00,96.42,96.42,96.41,96.42,27345.0,82.2569,82.2569,82.2483,82.2569,27345.0
2021-01-15 11:15:00,96.41,96.42,96.41,96.42,15055.0,82.2483,82.2569,82.2483,82.2569,15055.0
2021-01-15 11:20:00,96.41,96.42,96.41,96.42,34676.0,82.2483,82.2569,82.2483,82.2569,34676.0
2021-01-15 11:25:00,96.42,96.45,96.41,96.45,22112.0,82.2569,82.2825,82.2483,82.2825,22112.0
2021-01-15 11:30:00,96.45,96.46,96.44,96.45,488030.0,82.2825,82.291,82.2739,82.2825,488030.0
2021-01-15 11:35:00,96.46,96.46,96.45,96.46,27341.0,82.291,82.291,82.2825,82.291,27341.0
2021-01-15 11:40:00,96.45,96.49,96.45,96.48,91268.0,82.2825,82.3166,82.2825,82.308,91268.0
2021-01-15 11:45:00,96.49,96.49,96.48,96.48,45341.0,82.3166,82.3166,82.308,82.308,45341.0
2021-01-15 11:50:00,96.48,96.49,96.47,96.48,26106.0,82.308,82.3166,82.2995,82.308,26106.0
2021-01-15 11:55:00,96.48,96.49,96.47,96.48,24741.0,82.308,82.3166,82.2995,82.308,24741.0
2021-01-15 12:00:00,96.48,96.49,96.48,96.48,9210.0,82.308,82.3166,82.308,82.308,9210.0
2021-01-15 12:05:00,96.48,96.49,96.48,96.49,30670.0,82.308,82.3166,82.308,82.3166,30670.0
2021-01-15 12:10:00,96.48,96.49,96.48,96.48,47652.0,82.308,82.3166,82.308,82.308,47652.0
2021-01-15 12:15:00,96.48,96.49,96.48,96.48,13597.0,82.308,82.3166,82.308,82.308,13597.0
2021-01-15 12:20:00,96.48,96.49,96.47,96.49,55591.0,82.308,82.3166,82.2995,82.3166,55591.0
2021-01-15 12:25:00,96.5,96.5,96.49,96.49,8414.0,82.3251,82.3251,82.3166,82.3166,8414.0
2021-01-15 12:30:00,96.5,96.5,96.49,96.5,3903.0,82.3251,82.3251,82.3166,82.3251,3903.0
2021-01-15 12:35:00,96.5,96.5,96.47,96.48,46111.0,82.3251,82.3251,82.2995,82.308,46111.0
2021-01-15 12:40:00,96.48,96.49,96.47,96.49,29975.0,82.308,82.3166,82.2995,82.3166,29975.0
2021-01-15 12:45:00,96.48,96.49,96.48,96.48,56798.0,82.308,82.3166,82.308,82.308,56798.0
2021-01-15 12:50:00,96.48,96.5,96.48,96.5,26507.0,82.308,82.3251,82.308,82.3251,26507.0
2021-01-15 12:55:00,96.5,96.51,96.49,96.51,86098.0,82.3251,82.3336,82.3166,82.3336,86098.0
2021-01-15 13:00:00,96.51,96.51,96.5,96.51,10177.0,82.3336,82.3336,82.3251,82.3336,10177.0
2021-01-15 13:05:00,96.5,96.51,96.5,96.51,12416.0,82.3251,82.3336,82.3251,82.3336,12416.0
2021-01-15 13:10:00,96.51,96.52,96.5,96.51,23427.0,82.3336,82.3422,82.3251,82.3336,23427.0
2021-01-15 13:15:00,96.5,96.51,96.5,96.51,16802.0,82.3251,82.3336,82.3251,82.3336,16802.0
2021-01-15 13:20:00,96.5,96.51,96.5,96.51,21461.0,82.3251,82.3336,82.3251,82.3336,21461.0
2021-01-15 13:25:00,96.51,96.51,96.49,96.5,14493.0,82.3336,82.3336,82.3166,82.3251,14493.0
2021-01-15 13:30:00,96.5,96.5,96.49,96.5,18360.0,82.3251,82.3251,82.3166,82.3251,18360.0
2021-01-15 13:35:00,96.5,96.5,96.49,96.5,15058.0,82.3251,82.3251,82.3166,82.3251,15058.0
2021-01-15 13:40:00,96.49,96.5,96.48,96.48,13776.0,82.3166,82.3251,82.308,82.308,13776.0
2021-01-15 13:45:00,96.48,96.49,96.48,96.49,5718.0,82.308,82.3166,82.308,82.3166,5718.0
2021-01-15 13:50:00,96.48,96.49,96.48,96.49,3876.0,82.308,82.3166,82.308,82.3166,3876.0
2021-01-15 13:55:00,96.48,96.49,96.47,96.48,29054.0,82.308,82.3166,82.2995,82.308,29054.0
2021-01-15 14:00:00,96.48,96.48,96.47,96.47,6764.0,82.308,82.308,82.2995,82.2995,6764.0
2021-01-15 14:05:00,96.47,96.48,96.47,96.48,7617.0,82.2995,82.308,82.2995,82.308,7617.0
2021-01-15 14:10:00,96.48,96.48,96.47,96.47,15870.0,82.308,82.308,82.2995,82.2995,15870.0
2021-01-15 14:15:00,96.48,96.48,96.46,96.47,19724.0,82.308,82.308,82.291,82.2995,19724.0
2021-01-15 14:20:00,96.47,96.48,96.46,96.47,25152.0,82.2995,82.308,82.291,82.2995,25152.0
2021-01-15 14:25:00,96.47,96.48,96.46,96.47,24465.0,82.2995,82.308,82.291,82.2995,24465.0
2021-01-15 14:30:00,96.47,96.47,96.46,96.47,30956.0,82.2995,82.2995,82.291,82.2995,30956.0
2021-01-15 14:35:00,96.47,96.48,96.46,96.48,68027.0,82.2995,82.308,82.291,82.308,68027.0
2021-01-15 14:40:00,96.48,96.5,96.47,96.49,102846.0,82.308,82.3251,82.2995,82.3166,102846.0
2021-01-15 14:45:00,96.49,96.5,96.49,96.49,21637.0,82.3166,82.3251,82.3166,82.3166,21637.0
2021-01-15 14:50:00,96.5,96.5,96.49,96.49,6867.0,82.3251,82.3251,82.3166,82.3166,6867.0
2021-01-15 14:55:00,96.49,96.5,96.47,96.48,18802.0,82.3166,82.3251,82.2995,82.308,18802.0
2021-01-15 15:00:00,96.48,96.49,96.47,96.48,11963.0,82.308,82.3166,82.2995,82.308,11963.0
2021-01-15 15:05:00,96.47,96.49,96.46,96.48,28239.0,82.2995,82.3166,82.291,82.308,28239.0
2021-01-15 15:10:00,96.49,96.5,96.48,96.5,27418.0,82.3166,82.3251,82.308,82.3251,27418.0
2021-01-15 15:15:00,96.5,96.5,96.49,96.5,15786.0,82.3251,82.3251,82.3166,82.3251,15786.0
2021-01-15 15:20:00,96.5,96.5,96.47,96.49,43086.0,82.3251,82.3251,82.2995,82.3166,43086.0
2021-01-15 15:25:00,96.48,96.49,96.47,96.47,18939.0,82.308,82.3166,82.2995,82.2995,18939.0
2021-01-15 15:30:00,96.47,96.49,96.46,96.48,64478.0,82.2995,82.3166,82.291,82.308,64478.0
2021-01-15 15:35:00,96.48,96.49,96.47,96.48,14720.0,82.308,82.3166,82.2995,82.308,14720.0
2021-01-15 15:40:00,96.48,96.49,96.47,96.48,26940.0,82.308,82.3166,82.2995,82.308,26940.0
2021-01-15 15:45:00,96.49,96.5,96.46,96.46,63760.0,82.3166,82.3251,82.291,82.291,63760.0
2021-01-15 15:50:00,96.47,96.48,96.46,96.47,12799.0,82.2995,82.308,82.291,82.2995,12799.0
2021-01-15 15:55:00,96.47,96.47,96.43,96.44,80836.0,82.2995,82.2995,82.2654,82.2739,80836.0
2021-01-19 09:30:00,96.41,96.41,96.35,96.38,70342.0,82.2483,82.2483,82.1971,82.2227,70342.0
2021-01-19 09:35:00,96.38,96.42,96.38,96.38,14037.0,82.2227,82.2569,82.2227,82.2227,14037.0
2021-01-19 09:40:00,96.39,96.4,96.38,96.4,6991.0,82.2313,82.2398,82.2227,82.2398,6991.0
2021-01-19 09:45:00,96.39,96.41,96.38,96.39,19239.0,82.2313,82.2483,82.2227,82.2313,19239.0
2021-01-19 09:50:00,96.39,96.41,96.38,96.38,10530.0,82.2313,82.2483,82.2227,82.2227,10530.0
2021-01-19 09:55:00,96.38,96.39,96.38,96.39,69211.0,82.2227,82.2313,82.2227,82.2313,69211.0
2021-01-19 10:00:00,96.39,96.41,96.38,96.38,24954.0,82.2313,82.2483,82.2227,82.2227,24954.0
2021-01-19 10:05:00,96.39,96.42,96.39,96.41,49760.0,82.2313,82.2569,82.2313,82.2483,49760.0
2021-01-19 10:10:00,96.41,96.42,96.39,96.4,22258.0,82.2483,82.2569,82.2313,82.2398,22258.0
2021-01-19 10:15:00,96.4,96.4,96.38,96.38,31858.0,82.2398,82.2398,82.2227,82.2227,31858.0
2021-01-19 10:20:00,96.39,96.4,96.38,96.4,5050.0,82.2313,82.2398,82.2227,82.2398,5050.0
2021-01-19 10:25:00,96.4,96.41,96.39,96.41,8351.0,82.2398,82.2483,82.2313,82.2483,8351.0
2021-01-19 10:30:00,96.42,96.42,96.38,96.4,10188.0,82.2569,82.2569,82.2227,82.2398,10188.0
2021-01-19 10:35:00,96.4,96.41,96.39,96.41,14162.0,82.2398,82.2483,82.2313,82.2483,14162.0
2021-01-19 10:40:00,96.41,96.43,96.4,96.43,28400.0,82.2483,82.2654,82.2398,82.2654,28400.0
2021-01-19 10:45:00,96.43,96.43,96.42,96.43,3761.0,82.2654,82.2654,82.2569,82.2654,3761.0
2021-01-19 10:50:00,96.42,96.44,96.42,96.44,19309.0,82.2569,82.2739,82.2569,82.2739,19309.0
2021-01-19 10:55:00,96.43,96.46,96.43,96.45,29757.0,82.2654,82.291,82.2654,82.2825,29757.0
2021-01-19 11:00:00,96.45,96.47,96.45,96.47,17013.0,82.2825,82.2995,82.2825,82.2995,17013.0
2021-01-19 11:05:00,96.47,96.48,96.46,96.48,22150.0,82.2995,82.308,82.291,82.308,22150.0
2021-01-19 11:10:00,96.48,96.5,96.47,96.5,26799.0,82.308,82.3251,82.2995,82.3251,26799.0
2021-01-19 11:15:00,96.5,96.51,96.49,96.51,17160.0,82.3251,82.3336,82.3166,82.3336,17160.0
2021-01-19 11:20:00,96.5,96.51,96.49,96.5,36436.0,82.3251,82.3336,82.3166,82.3251,36436.0
2021-01-19 11:25:00,96.5,96.51,96.47,96.48,38074.0,82.3251,82.3336,82.2995,82.308,38074.0
2021-01-19 11:30:00,96.48,96.49,96.47,96.49,23078.0,82.308,82.3166,82.2995,82.3166,23078.0
2021-01-19 11:35:00,96.48,96.49,96.48,96.48,24932.0,82.308,82.3166,82.308,82.308,24932.0
2021-01-19 11:40:00,96.48,96.49,96.47,96.48,47981.0,82.308,82.3166,82.2995,82.308,47981.0
2021-01-19 11:45:00,96.48,96.48,96.46,96.47,12282.0,82.308,82.308,82.291,82.2995,12282.0
2021-01-19 11:50:00,96.47,96.47,96.46,96.47,32358.0,82.2995,82.2995,82.291,82.2995,32358.0
2021-01-19 11:55:00,96.47,96.47,96.46,96.46,8248.0,82.2995,82.2995,82.291,82.291,8248.0
2021-01-19 12:00:00,96.47,96.48,96.46,96.48,41901.0,82.2995,82.308,82.291,82.308,41901.0
2021-01-19 12:05:00,96.48,96.48,96.41,96.42,39861.0,82.308,82.308,82.2483,82.2569,39861.0
2021-01-19 12:10:00,96.43,96.46,96.42,96.44,10987.0,82.2654,82.291,82.2569,82.2739,10987.0
2021-01-19 12:15:00,96.45,96.48,96.45,96.47,19500.0,82.2825,82.308,82.2825,82.2995,19500.0
2021-01-19 12:20:00,96.47,96.49,96.47,96.47,14223.0,82.2995,82.3166,82.2995,82.2995,14223.0
2021-01-19 12:25:00,96.47,96.47,96.45,96.45,43442.0,82.2995,82.2995,82.2825,82.2825,43442.0
2021-01-19 12:30:00,96.46,96.47,96.45,96.45,25082.0,82.291,82.2995,82.2825,82.2825,25082.0
2021-01-19 12:35:00,96.45,96.46,96.45,96.45,3038.0,82.2825,82.291,82.2825,82.2825,3038.0
2021-01-19 12:40:00,96.45,96.46,96.45,96.45,28056.0,82.2825,82.291,82.2825,82.2825,28056.0
2021-01-19 12:45:00,96.45,96.46,96.45,96.45,5887.0,82.2825,82.291,82.2825,82.2825,5887.0
2021-01-19 12:50:00,96.45,96.46,96.45,96.45,5695.0,82.2825,82.291,82.2825,82.2825,5695.0
2021-01-19 12:55:00,96.45,96.46,96.45,96.46,17266.0,82.2825,82.291,82.2825,82.291,17266.0
2021-01-19 13:00:00,96.45,96.46,96.45,96.45,99306.0,82.2825,82.291,82.2825,82.2825,99306.0
2021-01-19 13:05:00,96.45,96.47,96.45,96.47,65929.0,82.2825,82.2995,82.2825,82.2995,65929.0
2021-01-19 13:10:00,96.47,96.47,96.46,96.46,31489.0,82.2995,82.2995,82.291,82.291,31489.0
2021-01-19 13:15:00,96.46,96.47,96.46,96.47,44873.0,82.291,82.2995,82.291,82.2995,44873.0
2021-01-19 13:20:00,96.47,96.48,96.47,96.47,40324.0,82.2995,82.308,82.2995,82.2995,40324.0
2021-01-19 13:25:00,96.48,96.48,96.47,96.48,16599.0,82.308,82.308,82.2995,82.308,16599.0
2021-01-19 13:30:00,96.48,96.48,96.47,96.48,17860.0,82.308,82.308,82.2995,82.308,17860.0
2021-01-19 13:35:00,96.48,96.49,96.47,96.49,20009.0,82.308,82.3166,82.2995,82.3166,20009.0
2021-01-19 13:40:00,96.48,96.5,96.48,96.5,38296.0,82.308,82.3251,82.308,82.3251,38296.0
2021-01-19 13:45:00,96.5,96.5,96.49,96.49,19463.0,82.3251,82.3251,82.3166,82.3166,19463.0
2021-01-19 13:50:00,96.49,96.5,96.49,96.5,18492.0,82.3166,82.3251,82.3166,82.3251,18492.0
2021-01-19 13:55:00,96.5,96.5,96.49,96.49,17246.0,82.3251,82.3251,82.3166,82.3166,17246.0
2021-01-19 14:00:00,96.5,96.5,96.49,96.49,13133.0,82.3251,82.3251,82.3166,82.3166,13133.0
2021-01-19 14:05:00,96.49,96.5,96.49,96.5,60268.0,82.3166,82.3251,82.3166,82.3251,60268.0
2021-01-19 14:10:00,96.5,96.5,96.49,96.5,15743.0,82.3251,82.3251,82.3166,82.3251,15743.0
2021-01-19 14:15:00,96.5,96.5,96.49,96.5,10092.0,82.3251,82.3251,82.3166,82.3251,10092.0
2021-01-19 14:20:00,96.49,96.5,96.49,96.5,15885.0,82.3166,82.3251,82.3166,82.3251,15885.0
2021-01-19 14:25:00,96.5,96.5,96.49,96.5,20262.0,82.3251,82.3251,82.3166,82.3251,20262.0
2021-01-19 14:30:00,96.5,96.5,96.49,96.5,13220.0,82.3251,82.3251,82.3166,82.3251,13220.0
2021-01-19 14:35:00,96.5,96.5,96.47,96.48,87562.0,82.3251,82.3251,82.2995,82.308,87562.0
2021-01-19 14:40:00,96.47,96.48,96.47,96.48,8537.0,82.2995,82.308,82.2995,82.308,8537.0
2021-01-19 14:45:00,96.47,96.48,96.47,96.47,9896.0,82.2995,82.308,82.2995,82.2995,9896.0
2021-01-19 14:50:00,96.48,96.48,96.47,96.48,12477.0,82.308,82.308,82.2995,82.308,12477.0
2021-01-19 14:55:00,96.47,96.48,96.47,96.47,18779.0,82.2995,82.308,82.2995,82.2995,18779.0
2021-01-19 15:00:00,96.47,96.48,96.47,96.47,16773.0,82.2995,82.308,82.2995,82.2995,16773.0
2021-01-19 15:05:00,96.47,96.48,96.47,96.48,11244.0,82.2995,82.308,82.2995,82.308,11244.0
2021-01-19 15:10:00,96.48,96.48,96.47,96.48,27691.0,82.308,82.308,82.2995,82.308,27691.0
2021-01-19 15:15:00,96.48,96.48,96.47,96.47,13403.0,82.308,82.308,82.2995,82.2995,13403.0
2021-01-19 15:20:00,96.48,96.48,96.47,96.48,76752.0,82.308,82.308,82.2995,82.308,76752.0
2021-01-19 15:25:00,96.48,96.48,96.47,96.48,35075.0,82.308,82.308,82.2995,82.308,35075.0
2021-01-19 15:30:00,96.48,96.48,96.47,96.47,22679.0,82.308,82.308,82.2995,82.2995,22679.0
2021-01-19 15:35:00,96.48,96.48,96.47,96.48,12855.0,82.308,82.308,82.2995,82.308,12855.0
2021-01-19 15:40:00,96.47,96.48,96.47,96.48,35882.0,82.2995,82.308,82.2995,82.308,35882.0
2021-01-19 15:45:00,96.48,96.48,96.47,96.48,26321.0,82.308,82.308,82.2995,82.308,26321.0
2021-01-19 15:50:00,96.48,96.48,96.47,96.47,23563.0,82.308,82.308,82.2995,82.2995,23563.0
2021-01-19 15:55:00,96.48,96.48,96.46,96.48,99349.0,82.308,82.308,82.291,82.308,99349.0
2021-01-20 09:30:00,96.46,96.46,96.44,96.46,180579.0,82.291,82.291,82.2739,82.291,180579.0
2021-01-20 09:35:00,96.45,96.48,96.45,96.48,37397.0,82.2825,82.308,82.2825,82.308,37397.0
2021-01-20 09:40:00,96.48,96.48,96.47,96.48,49798.0,82.308,82.308,82.2995,82.308,49798.0
2021-01-20 09:45:00,96.48,96.48,96.46,96.47,27311.0,82.308,82.308,82.291,82.2995,27311.0
2021-01-20 09:50:00,96.47,96.48,96.46,96.48,19935.0,82.2995,82.308,82.291,82.308,19935.0
2021-01-20 09:55:00,96.48,96.48,96.47,96.48,18930.0,82.308,82.308,82.2995,82.308,18930.0
2021-01-20 10:00:00,96.48,96.49,96.47,96.48,125706.0,82.308,82.3166,82.2995,82.308,125706.0
2021-01-20 10:05:00,96.48,96.49,96.48,96.48,80285.0,82.308,82.3166,82.308,82.308,80285.0
2021-01-20 10:10:00,96.48,96.51,96.48,96.51,31445.0,82.308,82.3336,82.308,82.3336,31445.0
2021-01-20 10:15:00,96.51,96.52,96.5,96.52,82141.0,82.3336,82.3422,82.3251,82.3422,82141.0
2021-01-20 10:20:00,96.52,96.53,96.51,96.52,125773.0,82.3422,82.3507,82.3336,82.3422,125773.0
2021-01-20 10:25:00,96.53,96.53,96.51,96.53,32491.0,82.3507,82.3507,82.3336,82.3507,32491.0
2021-01-20 10:30:00,96.53,96.53,96.52,96.53,15816.0,82.3507,82.3507,82.3422,82.3507,15816.0
2021-01-20 10:35:00,96.53,96.54,96.53,96.54,15734.0,82.3507,82.3592,82.3507,82.3592,15734.0
2021-01-20 10:40:00,96.54,96.55,96.52,96.54,106188.0,82.3592,82.3678,82.3422,82.3592,106188.0
2021-01-20 10:45:00,96.54,96.56,96.48,96.48,1465340.0,82.3592,82.3763,82.308,82.308,1465340.0
2021-01-20 10:50:00,96.55,96.55,96.54,96.54,25362.0,82.3678,82.3678,82.3592,82.3592,25362.0
2021-01-20 10:55:00,96.54,96.54,96.52,96.52,38898.0,82.3592,82.3592,82.3422,82.3422,38898.0
2021-01-20 11:00:00,96.52,96.53,96.52,96.52,11778.0,82.3422,82.3507,82.3422,82.3422,11778.0
2021-01-20 11:05:00,96.53,96.53,96.5,96.5,149818.0,82.3507,82.3507,82.3251,82.3251,149818.0
2021-01-20 11:10:00,96.51,96.51,96.48,96.49,37310.0,82.3336,82.3336,82.308,82.3166,37310.0
2021-01-20 11:15:00,96.49,96.5,96.49,96.5,42287.0,82.3166,82.3251,82.3166,82.3251,42287.0
2021-01-20 11:20:00,96.5,96.5,96.49,96.5,89182.0,82.3251,82.3251,82.3166,82.3251,89182.0
2021-01-20 11:25:00,96.5,96.5,96.48,96.48,46976.0,82.3251,82.3251,82.308,82.308,46976.0
2021-01-20 11:30:00,96.48,96.49,96.47,96.48,100773.0,82.308,82.3166,82.2995,82.308,100773.0
2021-01-20 11:35:00,96.48,96.49,96.47,96.48,15605.0,82.308,82.3166,82.2995,82.308,15605.0
2021-01-20 11:40:00,96.48,96.5,96.47,96.48,29862.0,82.308,82.3251,82.2995,82.308,29862.0
2021-01-20 11:45:00,96.48,96.49,96.48,96.48,21225.0,82.308,82.3166,82.308,82.308,21225.0
2021-01-20 11:50:00,96.48,96.5,96.48,96.5,226788.0,82.308,82.3251,82.308,82.3251,226788.0
2021-01-20 11:55:00,96.5,96.5,96.49,96.5,18365.0,82.3251,82.3251,82.3166,82.3251,18365.0
2021-01-20 12:00:00,96.5,96.5,96.49,96.5,23380.0,82.3251,82.3251,82.3166,82.3251,23380.0
2021-01-20 12:05:00,96.5,96.51,96.49,96.51,28864.0,82.3251,82.3336,82.3166,82.3336,28864.0
2021-01-20 12:10:00,96.51,96.51,96.49,96.5,59997.0,82.3336,82.3336,82.3166,82.3251,59997.0
2021-01-20 12:15:00,96.5,96.5,96.48,96.5,45684.0,82.3251,82.3251,82.308,82.3251,45684.0
2021-01-20 12:20:00,96.5,96.5,96.48,96.48,19913.0,82.3251,82.3251,82.308,82.308,19913.0
2021-01-20 12:25:00,96.48,96.5,96.48,96.5,41793.0,82.308,82.3251,82.308,82.3251,41793.0
2021-01-20 12:30:00,96.5,96.51,96.49,96.51,16037.0,82.3251,82.3336,82.3166,82.3336,16037.0
2021-01-20 12:35:00,96.51,96.51,96.5,96.51,41319.0,82.3336,82.3336,82.3251,82.3336,41319.0
2021-01-20 12:40:00,96.51,96.52,96.5,96.51,12423.0,82.3336,82.3422,82.3251,82.3336,12423.0
2021-01-20 12:45:00,96.51,96.52,96.51,96.52,130504.0,82.3336,82.3422,82.3336,82.3422,130504.0
2021-01-20 12:50:00,96.51,96.54,96.51,96.54,69934.0,82.3336,82.3592,82.3336,82.3592,69934.0
2021-01-20 12:55:00,96.54,96.54,96.52,96.53,44838.0,82.3592,82.3592,82.3422,82.3507,44838.0
2021-01-20 13:00:00,96.53,96.54,96.49,96.51,81835.0,82.3507,82.3592,82.3166,82.3336,81835.0
2021-01-20 13:05:00,96.5,96.51,96.5,96.51,33945.0,82.3251,82.3336,82.3251,82.3336,33945.0
2021-01-20 13:10:00,96.51,96.52,96.5,96.52,58840.0,82.3336,82.3422,82.3251,82.3422,58840.0
2021-01-20 13:15:00,96.52,96.53,96.49,96.5,42962.0,82.3422,82.3507,82.3166,82.3251,42962.0
2021-01-20 13:20:00,96.5,96.52,96.5,96.52,31128.0,82.3251,82.3422,82.3251,82.3422,31128.0
2021-01-20 13:25:00,96.51,96.52,96.51,96.51,13763.0,82.3336,82.3422,82.3336,82.3336,13763.0
2021-01-20 13:30:00,96.51,96.52,96.51,96.52,40636.0,82.3336,82.3422,82.3336,82.3422,40636.0
2021-01-20 13:35:00,96.52,96.53,96.52,96.53,46365.0,82.3422,82.3507,82.3422,82.3507,46365.0
2021-01-20 13:40:00,96.53,96.54,96.52,96.53,12631.0,82.3507,82.3592,82.3422,82.3507,12631.0
2021-01-20 13:45:00,96.53,96.55,96.52,96.53,25531.0,82.3507,82.3678,82.3422,82.3507,25531.0
2021-01-20 13:50:00,96.53,96.54,96.51,96.52,45449.0,82.3507,82.3592,82.3336,82.3422,45449.0
2021-01-20 13:55:00,96.52,96.54,96.52,96.52,40466.0,82.3422,82.3592,82.3422,82.3422,40466.0
2021-01-20 14:00:00,96.53,96.54,96.52,96.53,40439.0,82.3507,82.3592,82.3422,82.3507,40439.0
2021-01-20 14:05:00,96.53,96.53,96.51,96.52,9492.0,82.3507,82.3507,82.3336,82.3422,9492.0
2021-01-20 14:10:00,96.52,96.53,96.51,96.53,15868.0,82.3422,82.3507,82.3336,82.3507,15868.0
2021-01-20 14:15:00,96.52,96.53,96.52,96.53,26822.0,82.3422,82.3507,82.3422,82.3507,26822.0
2021-01-20 14:20:00,96.53,96.53,96.52,96.53,19621.0,82.3507,82.3507,82.3422,82.3507,19621.0
2021-01-20 14:25:00,96.52,96.53,96.51,96.53,48638.0,82.3422,82.3507,82.3336,82.3507,48638.0
2021-01-20 14:30:00,96.53,96.54,96.52,96.53,26694.0,82.3507,82.3592,82.3422,82.3507,26694.0
2021-01-20 14:35:00,96.54,96.54,96.53,96.54,11336.0,82.3592,82.3592,82.3507,82.3592,11336.0
2021-01-20 14:40:00,96.53,96.56,96.53,96.53,35426.0,82.3507,82.3763,82.3507,82.3507,35426.0
2021-01-20 14:45:00,96.53,96.54,96.51,96.52,35881.0,82.3507,82.3592,82.3336,82.3422,35881.0
2021-01-20 14:50:00,96.52,96.53,96.51,96.52,40962.0,82.3422,82.3507,82.3336,82.3422,40962.0
2021-01-20 14:55:00,96.52,96.53,96.51,96.52,45007.0,82.3422,82.3507,82.3336,82.3422,45007.0
2021-01-20 15:00:00,96.52,96.53,96.51,96.52,39552.0,82.3422,82.3507,82.3336,82.3422,39552.0
2021-01-20 15:05:00,96.52,96.53,96.51,96.53,58039.0,82.3422,82.3507,82.3336,82.3507,58039.0
2021-01-20 15:10:00,96.53,96.54,96.52,96.53,40335.0,82.3507,82.3592,82.3422,82.3507,40335.0
2021-01-20 15:15:00,96.53,96.53,96.52,96.53,32338.0,82.3507,82.3507,82.3422,82.3507,32338.0
2021-01-20 15:20:00,96.53,96.55,96.51,96.52,84021.0,82.3507,82.3678,82.3336,82.3422,84021.0
2021-01-20 15:25:00,96.52,96.54,96.51,96.53,44744.0,82.3422,82.3592,82.3336,82.3507,44744.0
2021-01-20 15:30:00,96.53,96.55,96.52,96.52,142216.0,82.3507,82.3678,82.3422,82.3422,142216.0
2021-01-20 15:35:00,96.53,96.53,96.51,96.51,59080.0,82.3507,82.3507,82.3336,82.3336,59080.0
2021-01-20 15:40:00,96.51,96.54,96.51,96.53,68006.0,82.3336,82.3592,82.3336,82.3507,68006.0
2021-01-20 15:45:00,96.53,96.54,96.52,96.52,27302.0,82.3507,82.3592,82.3422,82.3422,27302.0
2021-01-20 15:50:00,96.52,96.53,96.5,96.51,66079.0,82.3422,82.3507,82.3251,82.3336,66079.0
2021-01-20 15:55:00,96.51,96.51,96.49,96.49,128649.0,82.3336,82.3336,82.3166,82.3166,128649.0
2021-01-21 09:30:00,96.01,96.38,95.75,96.31,188459.0,81.9071,82.2227,81.6853,82.163,188459.0
2021-01-21 09:35:00,96.31,96.33,96.3,96.32,51918.0,82.163,82.1801,82.1545,82.1715,51918.0
2021-01-21 09:40:00,96.31,96.32,96.31,96.31,86783.0,82.163,82.1715,82.163,82.163,86783.0
2021-01-21 09:45:00,96.31,96.32,96.3,96.3,90717.0,82.163,82.1715,82.1545,82.1545,90717.0
2021-01-21 09:50:00,96.31,96.31,96.27,96.29,53714.0,82.163,82.163,82.1289,82.146,53714.0
2021-01-21 09:55:00,96.29,96.3,96.28,96.3,49757.0,82.146,82.1545,82.1374,82.1545,49757.0
2021-01-21 10:00:00,96.3,96.31,96.3,96.3,93893.0,82.1545,82.163,82.1545,82.1545,93893.0
2021-01-21 10:05:00,96.31,96.31,96.3,96.31,142857.0,82.163,82.163,82.1545,82.163,142857.0
2021-01-21 10:10:00,96.31,96.32,96.3,96.32,103785.0,82.163,82.1715,82.1545,82.1715,103785.0
2021-01-21 10:15:00,96.31,96.33,96.31,96.33,106844.0,82.163,82.1801,82.163,82.1801,106844.0
2021-01-21 10:20:00,96.33,96.36,96.32,96.35,105102.0,82.1801,82.2057,82.1715,82.1971,105102.0
2021-01-21 10:25:00,96.35,96.36,96.33,96.34,89754.0,82.1971,82.2057,82.1801,82.1886,89754.0
2021-01-21 10:30:00,96.33,96.36,96.33,96.36,42396.0,82.1801,82.2057,82.1801,82.2057,42396.0
2021-01-21 10:35:00,96.36,96.38,96.34,96.35,137034.0,82.2057,82.2227,82.1886,82.1971,137034.0
2021-01-21 10:40:00,96.36,96.38,96.35,96.38,16773.0,82.2057,82.2227,82.1971,82.2227,16773.0
2021-01-21 10:45:00,96.38,96.39,96.36,96.39,22805.0,82.2227,82.2313,82.2057,82.2313,22805.0
2021-01-21 10:50:00,96.39,96.4,96.38,96.4,18594.0,82.2313,82.2398,82.2227,82.2398,18594.0
2021-01-21 10:55:00,96.39,96.41,96.37,96.4,191102.0,82.2313,82.2483,82.2142,82.2398,191102.0
2021-01-21 11:00:00,96.4,96.41,96.4,96.41,50142.0,82.2398,82.2483,82.2398,82.2483,50142.0
2021-01-21 11:05:00,96.4,96.41,96.39,96.4,48435.0,82.2398,82.2483,82.2313,82.2398,48435.0
2021-01-21 11:10:00,96.4,96.41,96.39,96.41,13691.0,82.2398,82.2483,82.2313,82.2483,13691.0
2021-01-21 11:15:00,96.41,96.42,96.4,96.42,54932.0,82.2483,82.2569,82.2398,82.2569,54932.0
2021-01-21 11:20:00,96.41,96.42,96.4,96.41,22714.0,82.2483,82.2569,82.2398,82.2483,22714.0
2021-01-21 11:25:00,96.41,96.43,96.4,96.41,10163.0,82.2483,82.2654,82.2398,82.2483,10163.0
2021-01-21 11:30:00,96.42,96.43,96.41,96.42,31814.0,82.2569,82.2654,82.2483,82.2569,31814.0
2021-01-21 11:35:00,96.42,96.44,96.41,96.44,12044.0,82.2569,82.2739,82.2483,82.2739,12044.0
2021-01-21 11:40:00,96.44,96.44,96.41,96.42,6980.0,82.2739,82.2739,82.2483,82.2569,6980.0
2021-01-21 11:45:00,96.42,96.42,96.41,96.42,9670.0,82.2569,82.2569,82.2483,82.2569,9670.0
2021-01-21 11:50:00,96.42,96.42,96.41,96.42,13415.0,82.2569,82.2569,82.2483,82.2569,13415.0
2021-01-21 11:55:00,96.42,96.42,96.41,96.42,11725.0,82.2569,82.2569,82.2483,82.2569,11725.0
2021-01-21 12:00:00,96.42,96.43,96.41,96.42,65676.0,82.2569,82.2654,82.2483,82.2569,65676.0
2021-01-21 12:05:00,96.41,96.43,96.41,96.43,141156.0,82.2483,82.2654,82.2483,82.2654,141156.0
2021-01-21 12:10:00,96.43,96.43,96.42,96.42,47932.0,82.2654,82.2654,82.2569,82.2569,47932.0
2021-01-21 12:15:00,96.43,96.43,96.41,96.42,112005.0,82.2654,82.2654,82.2483,82.2569,112005.0
2021-01-21 12:20:00,96.42,96.43,96.41,96.43,32929.0,82.2569,82.2654,82.2483,82.2654,32929.0
2021-01-21 12:25:00,96.43,96.44,96.42,96.44,160282.0,82.2654,82.2739,82.2569,82.2739,160282.0
2021-01-21 12:30:00,96.44,96.45,96.43,96.45,40505.0,82.2739,82.2825,82.2654,82.2825,40505.0
2021-01-21 12:35:00,96.45,96.46,96.44,96.45,195179.0,82.2825,82.291,82.2739,82.2825,195179.0
2021-01-21 12:40:00,96.45,96.46,96.43,96.44,109582.0,82.2825,82.291,82.2654,82.2739,109582.0
2021-01-21 12:45:00,96.43,96.45,96.43,96.44,36495.0,82.2654,82.2825,82.2654,82.2739,36495.0
2021-01-21 12:50:00,96.43,96.45,96.43,96.45,50533.0,82.2654,82.2825,82.2654,82.2825,50533.0
2021-01-21 12:55:00,96.45,96.45,96.44,96.45,82463.0,82.2825,82.2825,82.2739,82.2825,82463.0
2021-01-21 13:00:00,96.44,96.45,96.44,96.45,55115.0,82.2739,82.2825,82.2739,82.2825,55115.0
2021-01-21 13:05:00,96.45,96.45,96.44,96.45,56423.0,82.2825,82.2825,82.2739,82.2825,56423.0
2021-01-21 13:10:00,96.45,96.45,96.42,96.42,37004.0,82.2825,82.2825,82.2569,82.2569,37004.0
2021-01-21 13:15:00,96.43,96.43,96.42,96.43,16471.0,82.2654,82.2654,82.2569,82.2654,16471.0
2021-01-21 13:20:00,96.43,96.44,96.42,96.43,55339.0,82.2654,82.2739,82.2569,82.2654,55339.0
2021-01-21 13:25:00,96.43,96.43,96.41,96.43,31983.0,82.2654,82.2654,82.2483,82.2654,31983.0
2021-01-21 13:30:00,96.43,96.43,96.41,96.43,19495.0,82.2654,82.2654,82.2483,82.2654,19495.0
2021-01-21 13:35:00,96.43,96.43,96.42,96.43,13806.0,82.2654,82.2654,82.2569,82.2654,13806.0
2021-01-21 13:40:00,96.42,96.44,96.42,96.44,15560.0,82.2569,82.2739,82.2569,82.2739,15560.0
2021-01-21 13:45:00,96.44,96.44,96.43,96.43,35527.0,82.2739,82.2739,82.2654,82.2654,35527.0
2021-01-21 13:50:00,96.44,96.44,96.43,96.44,41660.0,82.2739,82.2739,82.2654,82.2739,41660.0
2021-01-21 13:55:00,96.44,96.44,96.43,96.44,8811.0,82.2739,82.2739,82.2654,82.2739,8811.0
2021-01-21 14:00:00,96.44,96.45,96.44,96.45,42439.0,82.2739,82.2825,82.2739,82.2825,42439.0
2021-01-21 14:05:00,96.45,96.45,96.44,96.45,8814.0,82.2825,82.2825,82.2739,82.2825,8814.0
2021-01-21 14:10:00,96.45,96.47,96.45,96.47,31515.0,82.2825,82.2995,82.2825,82.2995,31515.0
2021-01-21 14:15:00,96.46,96.47,96.43,96.44,40361.0,82.291,82.2995,82.2654,82.2739,40361.0
2021-01-21 14:20:00,96.43,96.47,96.43,96.47,28343.0,82.2654,82.2995,82.2654,82.2995,28343.0
2021-01-21 14:25:00,96.47,96.47,96.46,96.46,41038.0,82.2995,82.2995,82.291,82.291,41038.0
2021-01-21 14:30:00,96.46,96.47,96.46,96.46,21721.0,82.291,82.2995,82.291,82.291,21721.0
2021-01-21 14:35:00,96.46,96.47,96.45,96.45,40712.0,82.291,82.2995,82.2825,82.2825,40712.0
2021-01-21 14:40:00,96.45,96.47,96.45,96.45,18078.0,82.2825,82.2995,82.2825,82.2825,18078.0
2021-01-21 14:45:00,96.46,96.46,96.45,96.45,17970.0,82.291,82.291,82.2825,82.2825,17970.0
2021-01-21 14:50:00,96.46,96.47,96.45,96.47,33328.0,82.291,82.2995,82.2825,82.2995,33328.0
2021-01-21 14:55:00,96.47,96.48,96.46,96.47,35255.0,82.2995,82.308,82.291,82.2995,35255.0
2021-01-21 15:00:00,96.47,96.48,96.46,96.47,26940.0,82.2995,82.308,82.291,82.2995,26940.0
2021-01-21 15:05:00,96.47,96.47,96.46,96.47,9029.0,82.2995,82.2995,82.291,82.2995,9029.0
2021-01-21 15:10:00,96.46,96.47,96.46,96.46,31573.0,82.291,82.2995,82.291,82.291,31573.0
2021-01-21 15:15:00,96.47,96.47,96.44,96.45,96973.0,82.2995,82.2995,82.2739,82.2825,96973.0
2021-01-21 15:20:00,96.45,96.46,96.43,96.44,22293.0,82.2825,82.291,82.2654,82.2739,22293.0
2021-01-21 15:25:00,96.45,96.45,96.44,96.45,74009.0,82.2825,82.2825,82.2739,82.2825,74009.0
2021-01-21 15:30:00,96.45,96.45,96.44,96.45,57854.0,82.2825,82.2825,82.2739,82.2825,57854.0
2021-01-21 15:35:00,96.45,96.46,96.44,96.46,36626.0,82.2825,82.291,82.2739,82.291,36626.0
2021-01-21 15:40:00,96.46,96.46,96.44,96.45,48396.0,82.291,82.291,82.2739,82.2825,48396.0
2021-01-21 15:45:00,96.45,96.45,96.42,96.43,44874.0,82.2825,82.2825,82.2569,82.2654,44874.0
2021-01-21 15:50:00,96.42,96.44,96.42,96.43,49412.0,82.2569,82.2739,82.2569,82.2654,49412.0
2021-01-21 15:55:00,96.43,96.43,96.41,96.42,163955.0,82.2654,82.2654,82.2483,82.2569,163955.0
2021-01-22 09:30:00,96.33,96.35,96.31,96.33,84596.0,82.1801,82.1971,82.163,82.1801,84596.0
2021-01-22 09:35:00,96.33,96.35,96.31,96.34,19383.0,82.1801,82.1971,82.163,82.1886,19383.0
2021-01-22 09:40:00,96.34,96.35,96.33,96.34,38338.0,82.1886,82.1971,82.1801,82.1886,38338.0
2021-01-22 09:45:00,96.34,96.34,96.31,96.34,98692.0,82.1886,82.1886,82.163,82.1886,98692.0
2021-01-22 09:50:00,96.33,96.33,96.31,96.31,29783.0,82.1801,82.1801,82.163,82.163,29783.0
2021-01-22 09:55:00,96.32,96.34,96.32,96.33,33488.0,82.1715,82.1886,82.1715,82.1801,33488.0
2021-01-22 10:00:00,96.33,96.33,96.3,96.31,50679.0,82.1801,82.1801,82.1545,82.163,50679.0
2021-01-22 10:05:00,96.31,96.34,96.3,96.34,107666.0,82.163,82.1886,82.1545,82.1886,107666.0
2021-01-22 10:10:00,96.34,96.35,96.33,96.34,52488.0,82.1886,82.1971,82.1801,82.1886,52488.0
2021-01-22 10:15:00,96.34,96.35,96.33,96.35,53624.0,82.1886,82.1971,82.1801,82.1971,53624.0
2021-01-22 10:20:00,96.34,96.36,96.34,96.36,12379.0,82.1886,82.2057,82.1886,82.2057,12379.0
2021-01-22 10:25:00,96.35,96.36,96.35,96.35,5805.0,82.1971,82.2057,82.1971,82.1971,5805.0
2021-01-22 10:30:00,96.36,96.36,96.32,96.33,60171.0,82.2057,82.2057,82.1715,82.1801,60171.0
2021-01-22 10:35:00,96.33,96.35,96.33,96.33,31902.0,82.1801,82.1971,82.1801,82.1801,31902.0
2021-01-22 10:40:00,96.34,96.35,96.33,96.34,18351.0,82.1886,82.1971,82.1801,82.1886,18351.0
2021-01-22 10:45:00,96.35,96.36,96.34,96.36,5523.0,82.1971,82.2057,82.1886,82.2057,5523.0
2021-01-22 10:50:00,96.36,96.36,96.34,96.34,30679.0,82.2057,82.2057,82.1886,82.1886,30679.0
2021-01-22 10:55:00,96.35,96.37,96.35,96.37,36482.0,82.1971,82.2142,82.1971,82.2142,36482.0
2021-01-22 11:00:00,96.37,96.4,96.36,96.39,123611.0,82.2142,82.2398,82.2057,82.2313,123611.0
2021-01-22 11:05:00,96.39,96.4,96.36,96.37,24588.0,82.2313,82.2398,82.2057,82.2142,24588.0
2021-01-22 11:10:00,96.37,96.38,96.35,96.37,12675.0,82.2142,82.2227,82.1971,82.2142,12675.0
2021-01-22 11:15:00,96.36,96.38,96.36,96.37,20084.0,82.2057,82.2227,82.2057,82.2142,20084.0
2021-01-22 11:20:00,96.37,96.38,96.36,96.37,8844.0,82.2142,82.2227,82.2057,82.2142,8844.0
2021-01-22 11:25:00,96.38,96.39,96.37,96.39,16224.0,82.2227,82.2313,82.2142,82.2313,16224.0
2021-01-22 11:30:00,96.39,96.39,96.38,96.38,15506.0,82.2313,82.2313,82.2227,82.2227,15506.0
2021-01-22 11:35:00,96.38,96.4,96.37,96.4,35202.0,82.2227,82.2398,82.2142,82.2398,35202.0
2021-01-22 11:40:00,96.4,96.4,96.39,96.39,120228.0,82.2398,82.2398,82.2313,82.2313,120228.0
2021-01-22 11:45:00,96.39,96.4,96.38,96.39,12439.0,82.2313,82.2398,82.2227,82.2313,12439.0
2021-01-22 11:50:00,96.4,96.42,96.39,96.41,171532.0,82.2398,82.2569,82.2313,82.2483,171532.0
2021-01-22 11:55:00,96.41,96.43,96.41,96.42,20784.0,82.2483,82.2654,82.2483,82.2569,20784.0
2021-01-22 12:00:00,96.43,96.43,96.41,96.42,14233.0,82.2654,82.2654,82.2483,82.2569,14233.0
2021-01-22 12:05:00,96.42,96.43,96.41,96.43,18558.0,82.2569,82.2654,82.2483,82.2654,18558.0
2021-01-22 12:10:00,96.43,96.43,96.42,96.43,7029.0,82.2654,82.2654,82.2569,82.2654,7029.0
2021-01-22 12:15:00,96.43,96.43,96.41,96.42,12400.0,82.2654,82.2654,82.2483,82.2569,12400.0
2021-01-22 12:20:00,96.42,96.42,96.41,96.41,20340.0,82.2569,82.2569,82.2483,82.2483,20340.0
2021-01-22 12:25:00,96.42,96.44,96.41,96.43,26933.0,82.2569,82.2739,82.2483,82.2654,26933.0
2021-01-22 12:30:00,96.43,96.43,96.41,96.42,43789.0,82.2654,82.2654,82.2483,82.2569,43789.0
2021-01-22 12:35:00,96.41,96.42,96.41,96.41,19910.0,82.2483,82.2569,82.2483,82.2483,19910.0
2021-01-22 12:40:00,96.41,96.42,96.4,96.41,18691.0,82.2483,82.2569,82.2398,82.2483,18691.0
2021-01-22 12:45:00,96.41,96.41,96.4,96.41,38301.0,82.2483,82.2483,82.2398,82.2483,38301.0
2021-01-22 12:50:00,96.41,96.42,96.4,96.4,16517.0,82.2483,82.2569,82.2398,82.2398,16517.0
2021-01-22 12:55:00,96.41,96.41,96.4,96.41,8466.0,82.2483,82.2483,82.2398,82.2483,8466.0
2021-01-22 13:00:00,96.41,96.41,96.4,96.41,3664.0,82.2483,82.2483,82.2398,82.2483,3664.0
2021-01-22 13:05:00,96.41,96.41,96.39,96.4,8255.0,82.2483,82.2483,82.2313,82.2398,8255.0
2021-01-22 13:10:00,96.4,96.4,96.39,96.4,16173.0,82.2398,82.2398,82.2313,82.2398,16173.0
2021-01-22 13:15:00,96.4,96.4,96.39,96.4,6316.0,82.2398,82.2398,82.2313,82.2398,6316.0
2021-01-22 13:20:00,96.4,96.4,96.38,96.39,35003.0,82.2398,82.2398,82.2227,82.2313,35003.0
2021-01-22 13:25:00,96.39,96.4,96.38,96.38,34567.0,82.2313,82.2398,82.2227,82.2227,34567.0
2021-01-22 13:30:00,96.39,96.39,96.37,96.38,21931.0,82.2313,82.2313,82.2142,82.2227,21931.0
2021-01-22 13:35:00,96.39,96.39,96.38,96.39,41960.0,82.2313,82.2313,82.2227,82.2313,41960.0
2021-01-22 13:40:00,96.39,96.4,96.38,96.39,12211.0,82.2313,82.2398,82.2227,82.2313,12211.0
2021-01-22 13:45:00,96.39,96.39,96.37,96.37,26491.0,82.2313,82.2313,82.2142,82.2142,26491.0
2021-01-22 13:50:00,96.38,96.38,96.37,96.38,30573.0,82.2227,82.2227,82.2142,82.2227,30573.0
2021-01-22 13:55:00,96.37,96.38,96.37,96.38,8054.0,82.2142,82.2227,82.2142,82.2227,8054.0
2021-01-22 14:00:00,96.38,96.38,96.37,96.38,12200.0,82.2227,82.2227,82.2142,82.2227,12200.0
2021-01-22 14:05:00,96.38,96.38,96.37,96.38,11603.0,82.2227,82.2227,82.2142,82.2227,11603.0
2021-01-22 14:10:00,96.38,96.38,96.35,96.36,20318.0,82.2227,82.2227,82.1971,82.2057,20318.0
2021-01-22 14:15:00,96.36,96.37,96.35,96.37,10893.0,82.2057,82.2142,82.1971,82.2142,10893.0
2021-01-22 14:20:00,96.37,96.37,96.34,96.36,16638.0,82.2142,82.2142,82.1886,82.2057,16638.0
2021-01-22 14:25:00,96.36,96.37,96.35,96.37,16585.0,82.2057,82.2142,82.1971,82.2142,16585.0
2021-01-22 14:30:00,96.37,96.38,96.36,96.36,24595.0,82.2142,82.2227,82.2057,82.2057,24595.0
2021-01-22 14:35:00,96.37,96.37,96.36,96.36,6108.0,82.2142,82.2142,82.2057,82.2057,6108.0
2021-01-22 14:40:00,96.37,96.38,96.36,96.38,9813.0,82.2142,82.2227,82.2057,82.2227,9813.0
2021-01-22 14:45:00,96.38,96.38,96.36,96.36,28865.0,82.2227,82.2227,82.2057,82.2057,28865.0
2021-01-22 14:50:00,96.37,96.37,96.36,96.37,10372.0,82.2142,82.2142,82.2057,82.2142,10372.0
2021-01-22 14:55:00,96.36,96.37,96.34,96.36,19195.0,82.2057,82.2142,82.1886,82.2057,19195.0
2021-01-22 15:00:00,96.36,96.38,96.35,96.36,25180.0,82.2057,82.2227,82.1971,82.2057,25180.0
2021-01-22 15:05:00,96.36,96.37,96.34,96.36,19497.0,82.2057,82.2142,82.1886,82.2057,19497.0
2021-01-22 15:10:00,96.36,96.36,96.35,96.35,61154.0,82.2057,82.2057,82.1971,82.1971,61154.0
2021-01-22 15:15:00,96.35,96.37,96.34,96.37,39998.0,82.1971,82.2142,82.1886,82.2142,39998.0
2021-01-22 15:20:00,96.36,96.37,96.35,96.36,33862.0,82.2057,82.2142,82.1971,82.2057,33862.0
2021-01-22 15:25:00,96.36,96.36,96.35,96.36,9145.0,82.2057,82.2057,82.1971,82.2057,9145.0
2021-01-22 15:30:00,96.36,96.37,96.35,96.36,24842.0,82.2057,82.2142,82.1971,82.2057,24842.0
2021-01-22 15:35:00,96.36,96.36,96.33,96.35,29598.0,82.2057,82.2057,82.1801,82.1971,29598.0
2021-01-22 15:40:00,96.35,96.36,96.33,96.34,33495.0,82.1971,82.2057,82.1801,82.1886,33495.0
2021-01-22 15:45:00,96.35,96.35,96.33,96.34,36719.0,82.1971,82.1971,82.1801,82.1886,36719.0
2021-01-22 15:50:00,96.34,96.35,96.32,96.34,28575.0,82.1886,82.1971,82.1715,82.1886,28575.0
2021-01-22 15:55:00,96.34,96.35,96.31,96.33,124877.0,82.1886,82.1971,82.163,82.1801,124877.0
2021-01-25 09:30:00,96.41,96.42,96.39,96.41,56853.0,82.2483,82.2569,82.2313,82.2483,56853.0
2021-01-25 09:35:00,96.4,96.43,96.38,96.43,29832.0,82.2398,82.2654,82.2227,82.2654,29832.0
2021-01-25 09:40:00,96.43,96.44,96.4,96.42,6620.0,82.2654,82.2739,82.2398,82.2569,6620.0
2021-01-25 09:45:00,96.43,96.43,96.41,96.43,72421.0,82.2654,82.2654,82.2483,82.2654,72421.0
2021-01-25 09:50:00,96.43,96.46,96.43,96.45,3467.0,82.2654,82.291,82.2654,82.2825,3467.0
2021-01-25 09:55:00,96.45,96.48,96.41,96.48,10331.0,82.2825,82.308,82.2483,82.308,10331.0
2021-01-25 10:00:00,96.48,96.48,96.45,96.46,7514.0,82.308,82.308,82.2825,82.291,7514.0
2021-01-25 10:05:00,96.46,96.47,96.45,96.45,14676.0,82.291,82.2995,82.2825,82.2825,14676.0
2021-01-25 10:10:00,96.45,96.47,96.45,96.46,8402.0,82.2825,82.2995,82.2825,82.291,8402.0
2021-01-25 10:15:00,96.46,96.48,96.45,96.47,103315.0,82.291,82.308,82.2825,82.2995,103315.0
2021-01-25 10:20:00,96.47,96.51,96.46,96.51,90477.0,82.2995,82.3336,82.291,82.3336,90477.0
2021-01-25 10:25:00,96.51,96.53,96.51,96.53,11434.0,82.3336,82.3507,82.3336,82.3507,11434.0
2021-01-25 10:30:00,96.52,96.54,96.52,96.53,43561.0,82.3422,82.3592,82.3422,82.3507,43561.0
2021-01-25 10:35:00,96.53,96.53,96.52,96.52,3841.0,82.3507,82.3507,82.3422,82.3422,3841.0
2021-01-25 10:40:00,96.53,96.56,96.53,96.55,9576.0,82.3507,82.3763,82.3507,82.3678,9576.0
2021-01-25 10:45:00,96.55,96.57,96.55,96.56,10675.0,82.3678,82.3848,82.3678,82.3763,10675.0
2021-01-25 10:50:00,96.56,96.57,96.52,96.53,27606.0,82.3763,82.3848,82.3422,82.3507,27606.0
2021-01-25 10:55:00,96.53,96.53,96.5,96.52,58759.0,82.3507,82.3507,82.3251,82.3422,58759.0
2021-01-25 11:00:00,96.52,96.53,96.48,96.49,15122.0,82.3422,82.3507,82.308,82.3166,15122.0
2021-01-25 11:05:00,96.48,96.5,96.47,96.48,45983.0,82.308,82.3251,82.2995,82.308,45983.0
2021-01-25 11:10:00,96.48,96.49,96.47,96.48,70759.0,82.308,82.3166,82.2995,82.308,70759.0
2021-01-25 11:15:00,96.48,96.48,96.46,96.47,26601.0,82.308,82.308,82.291,82.2995,26601.0
2021-01-25 11:20:00,96.47,96.48,96.46,96.47,19489.0,82.2995,82.308,82.291,82.2995,19489.0
2021-01-25 11:25:00,96.47,96.47,96.44,96.46,17995.0,82.2995,82.2995,82.2739,82.291,17995.0
2021-01-25 11:30:00,96.47,96.49,96.46,96.48,61456.0,82.2995,82.3166,82.291,82.308,61456.0
2021-01-25 11:35:00,96.48,96.49,96.47,96.48,38712.0,82.308,82.3166,82.2995,82.308,38712.0
2021-01-25 11:40:00,96.48,96.52,96.48,96.52,37785.0,82.308,82.3422,82.308,82.3422,37785.0
2021-01-25 11:45:00,96.51,96.52,96.5,96.51,20141.0,82.3336,82.3422,82.3251,82.3336,20141.0
2021-01-25 11:50:00,96.51,96.52,96.5,96.52,81809.0,82.3336,82.3422,82.3251,82.3422,81809.0
2021-01-25 11:55:00,96.51,96.52,96.5,96.51,23624.0,82.3336,82.3422,82.3251,82.3336,23624.0
2021-01-25 12:00:00,96.51,96.51,96.5,96.5,80496.0,82.3336,82.3336,82.3251,82.3251,80496.0
2021-01-25 12:05:00,96.51,96.51,96.48,96.49,9609.0,82.3336,82.3336,82.308,82.3166,9609.0
2021-01-25 12:10:00,96.49,96.5,96.48,96.48,11017.0,82.3166,82.3251,82.308,82.308,11017.0
2021-01-25 12:15:00,96.49,96.5,96.47,96.47,16843.0,82.3166,82.3251,82.2995,82.2995,16843.0
2021-01-25 12:20:00,96.47,96.49,96.47,96.49,18845.0,82.2995,82.3166,82.2995,82.3166,18845.0
2021-01-25 12:25:00,96.48,96.5,96.47,96.49,26780.0,82.308,82.3251,82.2995,82.3166,26780.0
2021-01-25 12:30:00,96.48,96.5,96.47,96.5,23499.0,82.308,82.3251,82.2995,82.3251,23499.0
2021-01-25 12:35:00,96.5,96.51,96.49,96.5,19851.0,82.3251,82.3336,82.3166,82.3251,19851.0
2021-01-25 12:40:00,96.5,96.51,96.49,96.5,6212.0,82.3251,82.3336,82.3166,82.3251,6212.0
2021-01-25 12:45:00,96.49,96.5,96.49,96.5,8746.0,82.3166,82.3251,82.3166,82.3251,8746.0
2021-01-25 12:50:00,96.5,96.5,96.49,96.5,12876.0,82.3251,82.3251,82.3166,82.3251,12876.0
2021-01-25 12:55:00,96.5,96.5,96.49,96.5,3920.0,82.3251,82.3251,82.3166,82.3251,3920.0
2021-01-25 13:00:00,96.49,96.5,96.49,96.49,6576.0,82.3166,82.3251,82.3166,82.3166,6576.0
2021-01-25 13:05:00,96.49,96.51,96.49,96.51,15531.0,82.3166,82.3336,82.3166,82.3336,15531.0
2021-01-25 13:10:00,96.51,96.51,96.5,96.51,12520.0,82.3336,82.3336,82.3251,82.3336,12520.0
2021-01-25 13:15:00,96.5,96.52,96.5,96.51,6528.0,82.3251,82.3422,82.3251,82.3336,6528.0
2021-01-25 13:20:00,96.52,96.52,96.5,96.51,22896.0,82.3422,82.3422,82.3251,82.3336,22896.0
2021-01-25 13:25:00,96.52,96.52,96.51,96.51,10594.0,82.3422,82.3422,82.3336,82.3336,10594.0
2021-01-25 13:30:00,96.52,96.52,96.51,96.52,22619.0,82.3422,82.3422,82.3336,82.3422,22619.0
2021-01-25 13:35:00,96.52,96.54,96.51,96.53,23533.0,82.3422,82.3592,82.3336,82.3507,23533.0
2021-01-25 13:40:00,96.54,96.54,96.53,96.53,16811.0,82.3592,82.3592,82.3507,82.3507,16811.0
2021-01-25 13:45:00,96.53,96.54,96.53,96.54,5762.0,82.3507,82.3592,82.3507,82.3592,5762.0
2021-01-25 13:50:00,96.54,96.55,96.53,96.55,16656.0,82.3592,82.3678,82.3507,82.3678,16656.0
2021-01-25 13:55:00,96.55,96.56,96.54,96.55,8537.0,82.3678,82.3763,82.3592,82.3678,8537.0
2021-01-25 14:00:00,96.56,96.57,96.55,96.55,34890.0,82.3763,82.3848,82.3678,82.3678,34890.0
2021-01-25 14:05:00,96.55,96.55,96.53,96.53,17377.0,82.3678,82.3678,82.3507,82.3507,17377.0
2021-01-25 14:10:00,96.54,96.54,96.52,96.53,18088.0,82.3592,82.3592,82.3422,82.3507,18088.0
2021-01-25 14:15:00,96.54,96.55,96.53,96.55,16349.0,82.3592,82.3678,82.3507,82.3678,16349.0
2021-01-25 14:20:00,96.54,96.55,96.54,96.55,8284.0,82.3592,82.3678,82.3592,82.3678,8284.0
2021-01-25 14:25:00,96.54,96.55,96.54,96.55,15577.0,82.3592,82.3678,82.3592,82.3678,15577.0
2021-01-25 14:30:00,96.55,96.55,96.54,96.54,10026.0,82.3678,82.3678,82.3592,82.3592,10026.0
2021-01-25 14:35:00,96.55,96.55,96.54,96.55,8513.0,82.3678,82.3678,82.3592,82.3678,8513.0
2021-01-25 14:40:00,96.54,96.55,96.54,96.55,16152.0,82.3592,82.3678,82.3592,82.3678,16152.0
2021-01-25 14:45:00,96.55,96.55,96.54,96.55,5989.0,82.3678,82.3678,82.3592,82.3678,5989.0
2021-01-25 14:50:00,96.55,96.55,96.54,96.54,14850.0,82.3678,82.3678,82.3592,82.3592,14850.0
2021-01-25 14:55:00,96.54,96.55,96.52,96.53,17913.0,82.3592,82.3678,82.3422,82.3507,17913.0
2021-01-25 15:00:00,96.52,96.53,96.5,96.52,23464.0,82.3422,82.3507,82.3251,82.3422,23464.0
2021-01-25 15:05:00,96.51,96.52,96.51,96.52,30592.0,82.3336,82.3422,82.3336,82.3422,30592.0
2021-01-25 15:10:00,96.52,96.52,96.51,96.52,9016.0,82.3422,82.3422,82.3336,82.3422,9016.0
2021-01-25 15:15:00,96.52,96.53,96.51,96.53,17317.0,82.3422,82.3507,82.3336,82.3507,17317.0
2021-01-25 15:20:00,96.53,96.53,96.52,96.52,7958.0,82.3507,82.3507,82.3422,82.3422,7958.0
2021-01-25 15:25:00,96.53,96.53,96.52,96.53,18948.0,82.3507,82.3507,82.3422,82.3507,18948.0
2021-01-25 15:30:00,96.53,96.54,96.52,96.53,12481.0,82.3507,82.3592,82.3422,82.3507,12481.0
2021-01-25 15:35:00,96.54,96.54,96.53,96.54,16081.0,82.3592,82.3592,82.3507,82.3592,16081.0
2021-01-25 15:40:00,96.54,96.54,96.52,96.53,51182.0,82.3592,82.3592,82.3422,82.3507,51182.0
2021-01-25 15:45:00,96.52,96.53,96.51,96.51,1557293.0,82.3422,82.3507,82.3336,82.3336,1557293.0
2021-01-25 15:50:00,96.51,96.52,96.5,96.5,231740.0,82.3336,82.3422,82.3251,82.3251,231740.0
2021-01-25 15:55:00,96.51,96.51,96.48,96.5,206404.0,82.3336,82.3336,82.308,82.3251,206404.0
2021-01-26 09:30:00,96.43,96.45,96.42,96.45,176683.0,82.2654,82.2825,82.2569,82.2825,176683.0
2021-01-26 09:35:00,96.45,96.47,96.43,96.47,70675.0,82.2825,82.2995,82.2654,82.2995,70675.0
2021-01-26 09:40:00,96.48,96.5,96.47,96.49,7566.0,82.308,82.3251,82.2995,82.3166,7566.0
2021-01-26 09:45:00,96.49,96.5,96.48,96.5,10476.0,82.3166,82.3251,82.308,82.3251,10476.0
2021-01-26 09:50:00,96.5,96.52,96.49,96.52,19918.0,82.3251,82.3422,82.3166,82.3422,19918.0
2021-01-26 09:55:00,96.52,96.54,96.51,96.53,85772.0,82.3422,82.3592,82.3336,82.3507,85772.0
2021-01-26 10:00:00,96.53,96.54,96.52,96.53,25503.0,82.3507,82.3592,82.3422,82.3507,25503.0
2021-01-26 10:05:00,96.54,96.55,96.52,96.54,23045.0,82.3592,82.3678,82.3422,82.3592,23045.0
2021-01-26 10:10:00,96.54,96.56,96.52,96.55,13845.0,82.3592,82.3763,82.3422,82.3678,13845.0
2021-01-26 10:15:00,96.56,96.56,96.54,96.56,86553.0,82.3763,82.3763,82.3592,82.3763,86553.0
2021-01-26 10:20:00,96.56,96.56,96.52,96.53,22492.0,82.3763,82.3763,82.3422,82.3507,22492.0
2021-01-26 10:25:00,96.52,96.54,96.52,96.54,66802.0,82.3422,82.3592,82.3422,82.3592,66802.0
2021-01-26 10:30:00,96.54,96.55,96.53,96.53,22581.0,82.3592,82.3678,82.3507,82.3507,22581.0
2021-01-26 10:35:00,96.53,96.55,96.52,96.53,14916.0,82.3507,82.3678,82.3422,82.3507,14916.0
2021-01-26 10:40:00,96.54,96.54,96.52,96.53,6160.0,82.3592,82.3592,82.3422,82.3507,6160.0
2021-01-26 10:45:00,96.53,96.55,96.52,96.54,18093.0,82.3507,82.3678,82.3422,82.3592,18093.0
2021-01-26 10:50:00,96.54,96.55,96.54,96.55,7562.0,82.3592,82.3678,82.3592,82.3678,7562.0
2021-01-26 10:55:00,96.54,96.55,96.54,96.55,8816.0,82.3592,82.3678,82.3592,82.3678,8816.0
2021-01-26 11:00:00,96.55,96.55,96.54,96.55,12102.0,82.3678,82.3678,82.3592,82.3678,12102.0
2021-01-26 11:05:00,96.54,96.56,96.53,96.54,32670.0,82.3592,82.3763,82.3507,82.3592,32670.0
2021-01-26 11:10:00,96.54,96.55,96.52,96.53,16481.0,82.3592,82.3678,82.3422,82.3507,16481.0
2021-01-26 11:15:00,96.53,96.54,96.52,96.53,11311.0,82.3507,82.3592,82.3422,82.3507,11311.0
2021-01-26 11:20:00,96.53,96.54,96.53,96.54,26816.0,82.3507,82.3592,82.3507,82.3592,26816.0
2021-01-26 11:25:00,96.54,96.55,96.52,96.55,25901.0,82.3592,82.3678,82.3422,82.3678,25901.0
2021-01-26 11:30:00,96.54,96.57,96.54,96.56,21442.0,82.3592,82.3848,82.3592,82.3763,21442.0
2021-01-26 11:35:00,96.57,96.58,96.56,96.58,4416.0,82.3848,82.3934,82.3763,82.3934,4416.0
2021-01-26 11:40:00,96.58,96.58,96.56,96.57,5792.0,82.3934,82.3934,82.3763,82.3848,5792.0
2021-01-26 11:45:00,96.57,96.58,96.56,96.57,6555.0,82.3848,82.3934,82.3763,82.3848,6555.0
2021-01-26 11:50:00,96.58,96.62,96.58,96.62,5447.0,82.3934,82.4275,82.3934,82.4275,5447.0
2021-01-26 11:55:00,96.62,96.62,96.59,96.61,44039.0,82.4275,82.4275,82.4019,82.4189,44039.0
2021-01-26 12:00:00,96.61,96.62,96.6,96.6,39253.0,82.4189,82.4275,82.4104,82.4104,39253.0
2021-01-26 12:05:00,96.61,96.61,96.6,96.61,4259.0,82.4189,82.4189,82.4104,82.4189,4259.0
2021-01-26 12:10:00,96.61,96.62,96.6,96.61,82277.0,82.4189,82.4275,82.4104,82.4189,82277.0
2021-01-26 12:15:00,96.62,96.62,96.6,96.61,34247.0,82.4275,82.4275,82.4104,82.4189,34247.0
2021-01-26 12:20:00,96.6,96.61,96.6,96.6,8998.0,82.4104,82.4189,82.4104,82.4104,8998.0
2021-01-26 12:25:00,96.61,96.61,96.58,96.58,6353.0,82.4189,82.4189,82.3934,82.3934,6353.0
2021-01-26 12:30:00,96.59,96.6,96.58,96.59,32974.0,82.4019,82.4104,82.3934,82.4019,32974.0
2021-01-26 12:35:00,96.59,96.6,96.59,96.6,3787.0,82.4019,82.4104,82.4019,82.4104,3787.0
2021-01-26 12:40:00,96.59,96.6,96.59,96.6,13051.0,82.4019,82.4104,82.4019,82.4104,13051.0
2021-01-26 12:45:00,96.6,96.6,96.58,96.59,6308.0,82.4104,82.4104,82.3934,82.4019,6308.0
2021-01-26 12:50:00,96.59,96.6,96.57,96.59,14332.0,82.4019,82.4104,82.3848,82.4019,14332.0
2021-01-26 12:55:00,96.59,96.59,96.57,96.58,15811.0,82.4019,82.4019,82.3848,82.3934,15811.0
2021-01-26 13:00:00,96.58,96.59,96.56,96.57,14770.0,82.3934,82.4019,82.3763,82.3848,14770.0
2021-01-26 13:05:00,96.58,96.59,96.57,96.58,37340.0,82.3934,82.4019,82.3848,82.3934,37340.0
2021-01-26 13:10:00,96.58,96.59,96.57,96.59,18494.0,82.3934,82.4019,82.3848,82.4019,18494.0
2021-01-26 13:15:00,96.59,96.59,96.57,96.58,5357.0,82.4019,82.4019,82.3848,82.3934,5357.0
2021-01-26 13:20:00,96.58,96.59,96.57,96.59,8172.0,82.3934,82.4019,82.3848,82.4019,8172.0
2021-01-26 13:25:00,96.58,96.59,96.58,96.58,14647.0,82.3934,82.4019,82.3934,82.3934,14647.0
2021-01-26 13:30:00,96.59,96.59,96.58,96.59,21596.0,82.4019,82.4019,82.3934,82.4019,21596.0
2021-01-26 13:35:00,96.59,96.6,96.58,96.59,9929.0,82.4019,82.4104,82.3934,82.4019,9929.0
2021-01-26 13:40:00,96.59,96.61,96.59,96.6,11351.0,82.4019,82.4189,82.4019,82.4104,11351.0
2021-01-26 13:45:00,96.61,96.61,96.6,96.6,13962.0,82.4189,82.4189,82.4104,82.4104,13962.0
2021-01-26 13:50:00,96.61,96.61,96.59,96.6,14925.0,82.4189,82.4189,82.4019,82.4104,14925.0
2021-01-26 13:55:00,96.6,96.61,96.59,96.6,27452.0,82.4104,82.4189,82.4019,82.4104,27452.0
2021-01-26 14:00:00,96.59,96.6,96.59,96.59,27447.0,82.4019,82.4104,82.4019,82.4019,27447.0
2021-01-26 14:05:00,96.59,96.6,96.59,96.6,16787.0,82.4019,82.4104,82.4019,82.4104,16787.0
2021-01-26 14:10:00,96.59,96.6,96.59,96.59,39685.0,82.4019,82.4104,82.4019,82.4019,39685.0
2021-01-26 14:15:00,96.59,96.6,96.59,96.59,22493.0,82.4019,82.4104,82.4019,82.4019,22493.0
2021-01-26 14:20:00,96.59,96.6,96.59,96.59,11030.0,82.4019,82.4104,82.4019,82.4019,11030.0
2021-01-26 14:25:00,96.59,96.6,96.58,96.59,15133.0,82.4019,82.4104,82.3934,82.4019,15133.0
2021-01-26 14:30:00,96.58,96.59,96.57,96.57,7966.0,82.3934,82.4019,82.3848,82.3848,7966.0
2021-01-26 14:35:00,96.57,96.58,96.56,96.58,51077.0,82.3848,82.3934,82.3763,82.3934,51077.0
2021-01-26 14:40:00,96.58,96.58,96.57,96.58,16498.0,82.3934,82.3934,82.3848,82.3934,16498.0
2021-01-26 14:45:00,96.59,96.59,96.58,96.58,14266.0,82.4019,82.4019,82.3934,82.3934,14266.0
2021-01-26 14:50:00,96.58,96.6,96.58,96.59,27500.0,82.3934,82.4104,82.3934,82.4019,27500.0
2021-01-26 14:55:00,96.59,96.6,96.57,96.58,34980.0,82.4019,82.4104,82.3848,82.3934,34980.0
2021-01-26 15:00:00,96.58,96.59,96.57,96.59,22165.0,82.3934,82.4019,82.3848,82.4019,22165.0
2021-01-26 15:05:00,96.58,96.59,96.58,96.58,16413.0,82.3934,82.4019,82.3934,82.3934,16413.0
2021-01-26 15:10:00,96.59,96.6,96.59,96.59,11637.0,82.4019,82.4104,82.4019,82.4019,11637.0
2021-01-26 15:15:00,96.59,96.6,96.58,96.59,14434.0,82.4019,82.4104,82.3934,82.4019,14434.0
2021-01-26 15:20:00,96.58,96.59,96.58,96.59,10102.0,82.3934,82.4019,82.3934,82.4019,10102.0
2021-01-26 15:25:00,96.59,96.59,96.58,96.59,25074.0,82.4019,82.4019,82.3934,82.4019,25074.0
2021-01-26 15:30:00,96.59,96.59,96.58,96.58,17208.0,82.4019,82.4019,82.3934,82.3934,17208.0
2021-01-26 15:35:00,96.59,96.59,96.56,96.57,404077.0,82.4019,82.4019,82.3763,82.3848,404077.0
2021-01-26 15:40:00,96.58,96.59,96.57,96.58,16949.0,82.3934,82.4019,82.3848,82.3934,16949.0
2021-01-26 15:45:00,96.59,96.59,96.58,96.58,24381.0,82.4019,82.4019,82.3934,82.3934,24381.0
2021-01-26 15:50:00,96.58,96.59,96.56,96.56,74935.0,82.3934,82.4019,82.3763,82.3763,74935.0
2021-01-26 15:55:00,96.57,96.58,96.54,96.57,166651.0,82.3848,82.3934,82.3592,82.3848,166651.0
2021-01-27 09:30:00,96.61,96.65,96.61,96.63,54608.0,82.4189,82.4531,82.4189,82.436,54608.0
2021-01-27 09:35:00,96.63,96.63,96.61,96.61,37082.0,82.436,82.436,82.4189,82.4189,37082.0
2021-01-27 09:40:00,96.6,96.61,96.57,96.58,19134.0,82.4104,82.4189,82.3848,82.3934,19134.0
2021-01-27 09:45:00,96.58,96.59,96.56,96.58,67149.0,82.3934,82.4019,82.3763,82.3934,67149.0
2021-01-27 09:50:00,96.59,96.6,96.57,96.58,112180.0,82.4019,82.4104,82.3848,82.3934,112180.0
2021-01-27 09:55:00,96.58,96.6,96.57,96.59,68897.0,82.3934,82.4104,82.3848,82.4019,68897.0
2021-01-27 10:00:00,96.6,96.62,96.59,96.62,60283.0,82.4104,82.4275,82.4019,82.4275,60283.0
2021-01-27 10:05:00,96.62,96.63,96.6,96.61,28295.0,82.4275,82.436,82.4104,82.4189,28295.0
2021-01-27 10:10:00,96.61,96.62,96.59,96.59,20531.0,82.4189,82.4275,82.4019,82.4019,20531.0
2021-01-27 10:15:00,96.6,96.61,96.59,96.61,8420.0,82.4104,82.4189,82.4019,82.4189,8420.0
2021-01-27 10:20:00,96.61,96.63,96.59,96.62,43381.0,82.4189,82.436,82.4019,82.4275,43381.0
2021-01-27 10:25:00,96.62,96.62,96.61,96.61,50140.0,82.4275,82.4275,82.4189,82.4189,50140.0
2021-01-27 10:30:00,96.6,96.61,96.59,96.59,38979.0,82.4104,82.4189,82.4019,82.4019,38979.0
2021-01-27 10:35:00,96.6,96.61,96.59,96.59,9579.0,82.4104,82.4189,82.4019,82.4019,9579.0
2021-01-27 10:40:00,96.59,96.6,96.59,96.59,21743.0,82.4019,82.4104,82.4019,82.4019,21743.0
2021-01-27 10:45:00,96.59,96.61,96.59,96.6,5975.0,82.4019,82.4189,82.4019,82.4104,5975.0
2021-01-27 10:50:00,96.6,96.6,96.58,96.6,16453.0,82.4104,82.4104,82.3934,82.4104,16453.0
2021-01-27 10:55:00,96.59,96.61,96.58,96.61,14618.0,82.4019,82.4189,82.3934,82.4189,14618.0
2021-01-27 11:00:00,96.61,96.61,96.59,96.6,16255.0,82.4189,82.4189,82.4019,82.4104,16255.0
2021-01-27 11:05:00,96.61,96.62,96.6,96.61,109063.0,82.4189,82.4275,82.4104,82.4189,109063.0
2021-01-27 11:10:00,96.61,96.62,96.59,96.61,9498.0,82.4189,82.4275,82.4019,82.4189,9498.0
2021-01-27 11:15:00,96.61,96.62,96.6,96.62,31107.0,82.4189,82.4275,82.4104,82.4275,31107.0
2021-01-27 11:20:00,96.63,96.66,96.62,96.64,40824.0,82.436,82.4616,82.4275,82.4445,40824.0
2021-01-27 11:25:00,96.65,96.65,96.62,96.64,7621.0,82.4531,82.4531,82.4275,82.4445,7621.0
2021-01-27 11:30:00,96.64,96.64,96.61,96.62,10105.0,82.4445,82.4445,82.4189,82.4275,10105.0
2021-01-27 11:35:00,96.62,96.64,96.62,96.64,72628.0,82.4275,82.4445,82.4275,82.4445,72628.0
2021-01-27 11:40:00,96.64,96.64,96.62,96.62,31206.0,82.4445,82.4445,82.4275,82.4275,31206.0
2021-01-27 11:45:00,96.62,96.63,96.62,96.63,6321.0,82.4275,82.436,82.4275,82.436,6321.0
2021-01-27 11:50:00,96.63,96.63,96.61,96.63,90716.0,82.436,82.436,82.4189,82.436,90716.0
2021-01-27 11:55:00,96.63,96.63,96.61,96.62,23175.0,82.436,82.436,82.4189,82.4275,23175.0
2021-01-27 12:00:00,96.62,96.64,96.61,96.62,6081.0,82.4275,82.4445,82.4189,82.4275,6081.0
2021-01-27 12:05:00,96.62,96.63,96.61,96.62,14064.0,82.4275,82.436,82.4189,82.4275,14064.0
2021-01-27 12:10:00,96.62,96.63,96.61,96.62,64151.0,82.4275,82.436,82.4189,82.4275,64151.0
2021-01-27 12:15:00,96.62,96.63,96.61,96.63,63221.0,82.4275,82.436,82.4189,82.436,63221.0
2021-01-27 12:20:00,96.63,96.65,96.62,96.65,48085.0,82.436,82.4531,82.4275,82.4531,48085.0
2021-01-27 12:25:00,96.65,96.65,96.63,96.64,15278.0,82.4531,82.4531,82.436,82.4445,15278.0
2021-01-27 12:30:00,96.63,96.63,96.62,96.63,15776.0,82.436,82.436,82.4275,82.436,15776.0
2021-01-27 12:35:00,96.63,96.64,96.62,96.64,12222.0,82.436,82.4445,82.4275,82.4445,12222.0
2021-01-27 12:40:00,96.64,96.64,96.63,96.64,57662.0,82.4445,82.4445,82.436,82.4445,57662.0
2021-01-27 12:45:00,96.64,96.64,96.62,96.63,16675.0,82.4445,82.4445,82.4275,82.436,16675.0
2021-01-27 12:50:00,96.63,96.63,96.62,96.63,42719.0,82.436,82.436,82.4275,82.436,42719.0
2021-01-27 12:55:00,96.62,96.63,96.61,96.62,4405.0,82.4275,82.436,82.4189,82.4275,4405.0
2021-01-27 13:00:00,96.62,96.64,96.62,96.63,6391.0,82.4275,82.4445,82.4275,82.436,6391.0
2021-01-27 13:05:00,96.62,96.63,96.62,96.62,3843.0,82.4275,82.436,82.4275,82.4275,3843.0
2021-01-27 13:10:00,96.62,96.63,96.6,96.61,8218.0,82.4275,82.436,82.4104,82.4189,8218.0
2021-01-27 13:15:00,96.62,96.63,96.61,96.63,6299.0,82.4275,82.436,82.4189,82.436,6299.0
2021-01-27 13:20:00,96.62,96.63,96.62,96.63,10778.0,82.4275,82.436,82.4275,82.436,10778.0
2021-01-27 13:25:00,96.63,96.63,96.62,96.62,16426.0,82.436,82.436,82.4275,82.4275,16426.0
2021-01-27 13:30:00,96.63,96.63,96.62,96.63,15933.0,82.436,82.436,82.4275,82.436,15933.0
2021-01-27 13:35:00,96.62,96.64,96.62,96.63,21167.0,82.4275,82.4445,82.4275,82.436,21167.0
2021-01-27 13:40:00,96.63,96.63,96.61,96.62,10530.0,82.436,82.436,82.4189,82.4275,10530.0
2021-01-27 13:45:00,96.61,96.62,96.61,96.62,4750.0,82.4189,82.4275,82.4189,82.4275,4750.0
2021-01-27 13:50:00,96.61,96.62,96.61,96.62,11397.0,82.4189,82.4275,82.4189,82.4275,11397.0
2021-01-27 13:55:00,96.62,96.62,96.6,96.62,43576.0,82.4275,82.4275,82.4104,82.4275,43576.0
2021-01-27 14:00:00,96.62,96.63,96.58,96.59,19993.0,82.4275,82.436,82.3934,82.4019,19993.0
2021-01-27 14:05:00,96.59,96.6,96.59,96.59,14466.0,82.4019,82.4104,82.4019,82.4019,14466.0
2021-01-27 14:10:00,96.6,96.6,96.57,96.59,9036.0,82.4104,82.4104,82.3848,82.4019,9036.0
2021-01-27 14:15:00,96.59,96.61,96.58,96.6,17402.0,82.4019,82.4189,82.3934,82.4104,17402.0
2021-01-27 14:20:00,96.59,96.62,96.59,96.62,12393.0,82.4019,82.4275,82.4019,82.4275,12393.0
2021-01-27 14:25:00,96.62,96.62,96.57,96.59,15899.0,82.4275,82.4275,82.3848,82.4019,15899.0
2021-01-27 14:30:00,96.59,96.61,96.58,96.6,21381.0,82.4019,82.4189,82.3934,82.4104,21381.0
2021-01-27 14:35:00,96.61,96.61,96.58,96.59,13437.0,82.4189,82.4189,82.3934,82.4019,13437.0
2021-01-27 14:40:00,96.58,96.59,96.58,96.59,10729.0,82.3934,82.4019,82.3934,82.4019,10729.0
2021-01-27 14:45:00,96.59,96.59,96.56,96.58,28116.0,82.4019,82.4019,82.3763,82.3934,28116.0
2021-01-27 14:50:00,96.57,96.57,96.52,96.54,27623.0,82.3848,82.3848,82.3422,82.3592,27623.0
2021-01-27 14:55:00,96.54,96.55,96.52,96.54,14074.0,82.3592,82.3678,82.3422,82.3592,14074.0
2021-01-27 15:00:00,96.54,96.55,96.52,96.54,37153.0,82.3592,82.3678,82.3422,82.3592,37153.0
2021-01-27 15:05:00,96.54,96.55,96.5,96.52,20894.0,82.3592,82.3678,82.3251,82.3422,20894.0
2021-01-27 15:10:00,96.52,96.54,96.51,96.53,12724.0,82.3422,82.3592,82.3336,82.3507,12724.0
2021-01-27 15:15:00,96.54,96.54,96.52,96.52,13665.0,82.3592,82.3592,82.3422,82.3422,13665.0
2021-01-27 15:20:00,96.52,96.52,96.51,96.51,8425.0,82.3422,82.3422,82.3336,82.3336,8425.0
2021-01-27 15:25:00,96.51,96.52,96.49,96.5,37299.0,82.3336,82.3422,82.3166,82.3251,37299.0
2021-01-27 15:30:00,96.5,96.52,96.49,96.5,15102.0,82.3251,82.3422,82.3166,82.3251,15102.0
2021-01-27 15:35:00,96.5,96.51,96.49,96.51,23234.0,82.3251,82.3336,82.3166,82.3336,23234.0
2021-01-27 15:40:00,96.51,96.52,96.5,96.52,981514.0,82.3336,82.3422,82.3251,82.3422,981514.0
2021-01-27 15:45:00,96.52,96.53,96.51,96.53,56456.0,82.3422,82.3507,82.3336,82.3507,56456.0
2021-01-27 15:50:00,96.53,96.53,96.52,96.53,36649.0,82.3507,82.3507,82.3422,82.3507,36649.0
2021-01-27 15:55:00,96.53,96.53,96.5,96.51,145245.0,82.3507,82.3507,82.3251,82.3336,145245.0
2021-01-28 09:30:00,96.47,96.47,96.44,96.45,49903.0,82.2995,82.2995,82.2739,82.2825,49903.0
2021-01-28 09:35:00,96.45,96.45,96.42,96.44,18220.0,82.2825,82.2825,82.2569,82.2739,18220.0
2021-01-28 09:40:00,96.44,96.46,96.43,96.45,111668.0,82.2739,82.291,82.2654,82.2825,111668.0
2021-01-28 09:45:00,96.45,96.47,96.44,96.45,109473.0,82.2825,82.2995,82.2739,82.2825,109473.0
2021-01-28 09:50:00,96.45,96.45,96.43,96.45,106967.0,82.2825,82.2825,82.2654,82.2825,106967.0
2021-01-28 09:55:00,96.44,96.46,96.43,96.46,47654.0,82.2739,82.291,82.2654,82.291,47654.0
2021-01-28 10:00:00,96.45,96.48,96.45,96.48,11618.0,82.2825,82.308,82.2825,82.308,11618.0
2021-01-28 10:05:00,96.48,96.48,96.45,96.46,35885.0,82.308,82.308,82.2825,82.291,35885.0
2021-01-28 10:10:00,96.45,96.48,96.45,96.48,27141.0,82.2825,82.308,82.2825,82.308,27141.0
2021-01-28 10:15:00,96.47,96.49,96.46,96.48,10767.0,82.2995,82.3166,82.291,82.308,10767.0
2021-01-28 10:20:00,96.48,96.5,96.48,96.49,12357.0,82.308,82.3251,82.308,82.3166,12357.0
2021-01-28 10:25:00,96.48,96.49,96.48,96.48,35700.0,82.308,82.3166,82.308,82.308,35700.0
2021-01-28 10:30:00,96.49,96.49,96.46,96.48,12589.0,82.3166,82.3166,82.291,82.308,12589.0
2021-01-28 10:35:00,96.48,96.49,96.47,96.48,12139.0,82.308,82.3166,82.2995,82.308,12139.0
2021-01-28 10:40:00,96.48,96.51,96.48,96.5,9115.0,82.308,82.3336,82.308,82.3251,9115.0
2021-01-28 10:45:00,96.5,96.51,96.48,96.51,110823.0,82.3251,82.3336,82.308,82.3336,110823.0
2021-01-28 10:50:00,96.51,96.52,96.49,96.51,42878.0,82.3336,82.3422,82.3166,82.3336,42878.0
2021-01-28 10:55:00,96.51,96.52,96.49,96.5,66669.0,82.3336,82.3422,82.3166,82.3251,66669.0
2021-01-28 11:00:00,96.5,96.5,96.48,96.5,32507.0,82.3251,82.3251,82.308,82.3251,32507.0
2021-01-28 11:05:00,96.49,96.51,96.48,96.5,32244.0,82.3166,82.3336,82.308,82.3251,32244.0
2021-01-28 11:10:00,96.5,96.51,96.49,96.51,30991.0,82.3251,82.3336,82.3166,82.3336,30991.0
2021-01-28 11:15:00,96.51,96.51,96.48,96.48,14921.0,82.3336,82.3336,82.308,82.308,14921.0
2021-01-28 11:20:00,96.49,96.49,96.47,96.47,37290.0,82.3166,82.3166,82.2995,82.2995,37290.0
2021-01-28 11:25:00,96.48,96.48,96.44,96.44,16256.0,82.308,82.308,82.2739,82.2739,16256.0
2021-01-28 11:30:00,96.44,96.46,96.44,96.45,22518.0,82.2739,82.291,82.2739,82.2825,22518.0
2021-01-28 11:35:00,96.45,96.47,96.44,96.47,22308.0,82.2825,82.2995,82.2739,82.2995,22308.0
2021-01-28 11:40:00,96.47,96.49,96.46,96.48,51170.0,82.2995,82.3166,82.291,82.308,51170.0
2021-01-28 11:45:00,96.48,96.5,96.47,96.48,56327.0,82.308,82.3251,82.2995,82.308,56327.0
2021-01-28 11:50:00,96.49,96.5,96.48,96.48,87480.0,82.3166,82.3251,82.308,82.308,87480.0
2021-01-28 11:55:00,96.48,96.5,96.48,96.5,37732.0,82.308,82.3251,82.308,82.3251,37732.0
2021-01-28 12:00:00,96.5,96.5,96.46,96.47,8327.0,82.3251,82.3251,82.291,82.2995,8327.0
2021-01-28 12:05:00,96.47,96.49,96.47,96.48,11726.0,82.2995,82.3166,82.2995,82.308,11726.0
2021-01-28 12:10:00,96.48,96.51,96.48,96.51,17573.0,82.308,82.3336,82.308,82.3336,17573.0
2021-01-28 12:15:00,96.51,96.52,96.49,96.49,17714.0,82.3336,82.3422,82.3166,82.3166,17714.0
2021-01-28 12:20:00,96.49,96.5,96.48,96.5,11382.0,82.3166,82.3251,82.308,82.3251,11382.0
2021-01-28 12:25:00,96.5,96.5,96.49,96.49,5389.0,82.3251,82.3251,82.3166,82.3166,5389.0
2021-01-28 12:30:00,96.48,96.49,96.48,96.48,112566.0,82.308,82.3166,82.308,82.308,112566.0
2021-01-28 12:35:00,96.48,96.49,96.48,96.48,19780.0,82.308,82.3166,82.308,82.308,19780.0
2021-01-28 12:40:00,96.48,96.51,96.48,96.51,35081.0,82.308,82.3336,82.308,82.3336,35081.0
2021-01-28 12:45:00,96.5,96.51,96.49,96.5,10648.0,82.3251,82.3336,82.3166,82.3251,10648.0
2021-01-28 12:50:00,96.5,96.5,96.49,96.5,2145.0,82.3251,82.3251,82.3166,82.3251,2145.0
2021-01-28 12:55:00,96.5,96.5,96.48,96.48,39147.0,82.3251,82.3251,82.308,82.308,39147.0
2021-01-28 13:00:00,96.48,96.49,96.47,96.47,60196.0,82.308,82.3166,82.2995,82.2995,60196.0
2021-01-28 13:05:00,96.47,96.48,96.45,96.45,52233.0,82.2995,82.308,82.2825,82.2825,52233.0
2021-01-28 13:10:00,96.46,96.46,96.45,96.45,33332.0,82.291,82.291,82.2825,82.2825,33332.0
2021-01-28 13:15:00,96.45,96.46,96.45,96.45,31540.0,82.2825,82.291,82.2825,82.2825,31540.0
2021-01-28 13:20:00,96.45,96.46,96.42,96.43,38537.0,82.2825,82.291,82.2569,82.2654,38537.0
2021-01-28 13:25:00,96.43,96.43,96.41,96.42,20927.0,82.2654,82.2654,82.2483,82.2569,20927.0
2021-01-28 13:30:00,96.42,96.42,96.4,96.41,37611.0,82.2569,82.2569,82.2398,82.2483,37611.0
2021-01-28 13:35:00,96.41,96.43,96.4,96.43,34820.0,82.2483,82.2654,82.2398,82.2654,34820.0
2021-01-28 13:40:00,96.43,96.43,96.42,96.43,17456.0,82.2654,82.2654,82.2569,82.2654,17456.0
2021-01-28 13:45:00,96.43,96.45,96.42,96.45,31414.0,82.2654,82.2825,82.2569,82.2825,31414.0
2021-01-28 13:50:00,96.45,96.45,96.43,96.45,19477.0,82.2825,82.2825,82.2654,82.2825,19477.0
2021-01-28 13:55:00,96.45,96.45,96.44,96.45,21281.0,82.2825,82.2825,82.2739,82.2825,21281.0
2021-01-28 14:00:00,96.45,96.45,96.42,96.43,15288.0,82.2825,82.2825,82.2569,82.2654,15288.0
2021-01-28 14:05:00,96.43,96.45,96.43,96.45,115940.0,82.2654,82.2825,82.2654,82.2825,115940.0
2021-01-28 14:10:00,96.45,96.45,96.43,96.44,9120.0,82.2825,82.2825,82.2654,82.2739,9120.0
2021-01-28 14:15:00,96.43,96.44,96.42,96.44,21106.0,82.2654,82.2739,82.2569,82.2739,21106.0
2021-01-28 14:20:00,96.44,96.45,96.43,96.45,49515.0,82.2739,82.2825,82.2654,82.2825,49515.0
2021-01-28 14:25:00,96.45,96.46,96.44,96.45,45045.0,82.2825,82.291,82.2739,82.2825,45045.0
2021-01-28 14:30:00,96.46,96.47,96.44,96.46,40925.0,82.291,82.2995,82.2739,82.291,40925.0
2021-01-28 14:35:00,96.47,96.47,96.46,96.46,34664.0,82.2995,82.2995,82.291,82.291,34664.0
2021-01-28 14:40:00,96.47,96.47,96.46,96.47,35427.0,82.2995,82.2995,82.291,82.2995,35427.0
2021-01-28 14:45:00,96.47,96.48,96.46,96.48,36892.0,82.2995,82.308,82.291,82.308,36892.0
2021-01-28 14:50:00,96.48,96.5,96.47,96.5,31766.0,82.308,82.3251,82.2995,82.3251,31766.0
2021-01-28 14:55:00,96.5,96.5,96.47,96.48,58672.0,82.3251,82.3251,82.2995,82.308,58672.0
2021-01-28 15:00:00,96.48,96.49,96.46,96.49,37453.0,82.308,82.3166,82.291,82.3166,37453.0
2021-01-28 15:05:00,96.49,96.5,96.48,96.49,23056.0,82.3166,82.3251,82.308,82.3166,23056.0
2021-01-28 15:10:00,96.5,96.5,96.48,96.5,44906.0,82.3251,82.3251,82.308,82.3251,44906.0
2021-01-28 15:15:00,96.49,96.5,96.48,96.49,98847.0,82.3166,82.3251,82.308,82.3166,98847.0
2021-01-28 15:20:00,96.49,96.51,96.48,96.5,27567.0,82.3166,82.3336,82.308,82.3251,27567.0
2021-01-28 15:25:00,96.51,96.51,96.47,96.47,21055.0,82.3336,82.3336,82.2995,82.2995,21055.0
2021-01-28 15:30:00,96.46,96.47,96.44,96.45,53350.0,82.291,82.2995,82.2739,82.2825,53350.0
2021-01-28 15:35:00,96.44,96.44,96.42,96.43,32786.0,82.2739,82.2739,82.2569,82.2654,32786.0
2021-01-28 15:40:00,96.43,96.43,96.39,96.4,29724.0,82.2654,82.2654,82.2313,82.2398,29724.0
2021-01-28 15:45:00,96.4,96.41,96.39,96.41,22760.0,82.2398,82.2483,82.2313,82.2483,22760.0
2021-01-28 15:50:00,96.4,96.41,96.39,96.39,34796.0,82.2398,82.2483,82.2313,82.2313,34796.0
2021-01-28 15:55:00,96.4,96.4,96.36,96.37,70180.0,82.2398,82.2398,82.2057,82.2142,70180.0
2021-01-29 09:30:00,96.19,96.22,96.16,96.22,48879.0,82.0606,82.0862,82.035,82.0862,48879.0
2021-01-29 09:35:00,96.22,96.25,96.21,96.24,17547.0,82.0862,82.1118,82.0777,82.1033,17547.0
2021-01-29 09:40:00,96.24,96.24,96.22,96.23,119031.0,82.1033,82.1033,82.0862,82.0948,119031.0
2021-01-29 09:45:00,96.23,96.25,96.23,96.25,18527.0,82.0948,82.1118,82.0948,82.1118,18527.0
2021-01-29 09:50:00,96.25,96.28,96.24,96.28,20902.0,82.1118,82.1374,82.1033,82.1374,20902.0
2021-01-29 09:55:00,96.28,96.3,96.27,96.29,7874.0,82.1374,82.1545,82.1289,82.146,7874.0
2021-01-29 10:00:00,96.3,96.3,96.28,96.3,48117.0,82.1545,82.1545,82.1374,82.1545,48117.0
2021-01-29 10:05:00,96.3,96.31,96.27,96.31,84780.0,82.1545,82.163,82.1289,82.163,84780.0
2021-01-29 10:10:00,96.31,96.33,96.3,96.32,134186.0,82.163,82.1801,82.1545,82.1715,134186.0
2021-01-29 10:15:00,96.33,96.34,96.31,96.34,11179.0,82.1801,82.1886,82.163,82.1886,11179.0
2021-01-29 10:20:00,96.34,96.37,96.33,96.37,22013.0,82.1886,82.2142,82.1801,82.2142,22013.0
2021-01-29 10:25:00,96.37,96.38,96.36,96.37,20731.0,82.2142,82.2227,82.2057,82.2142,20731.0
2021-01-29 10:30:00,96.37,96.38,96.34,96.36,18259.0,82.2142,82.2227,82.1886,82.2057,18259.0
2021-01-29 10:35:00,96.35,96.36,96.32,96.33,11466.0,82.1971,82.2057,82.1715,82.1801,11466.0
2021-01-29 10:40:00,96.34,96.34,96.31,96.32,87277.0,82.1886,82.1886,82.163,82.1715,87277.0
2021-01-29 10:45:00,96.32,96.35,96.31,96.34,42423.0,82.1715,82.1971,82.163,82.1886,42423.0
2021-01-29 10:50:00,96.34,96.34,96.31,96.32,11368.0,82.1886,82.1886,82.163,82.1715,11368.0
2021-01-29 10:55:00,96.32,96.35,96.31,96.34,45154.0,82.1715,82.1971,82.163,82.1886,45154.0
2021-01-29 11:00:00,96.34,96.36,96.33,96.36,38061.0,82.1886,82.2057,82.1801,82.2057,38061.0
2021-01-29 11:05:00,96.36,96.36,96.34,96.35,5725.0,82.2057,82.2057,82.1886,82.1971,5725.0
2021-01-29 11:10:00,96.35,96.36,96.34,96.34,15647.0,82.1971,82.2057,82.1886,82.1886,15647.0
2021-01-29 11:15:00,96.34,96.35,96.34,96.35,68975.0,82.1886,82.1971,82.1886,82.1971,68975.0
2021-01-29 11:20:00,96.35,96.39,96.35,96.38,120361.0,82.1971,82.2313,82.1971,82.2227,120361.0
2021-01-29 11:25:00,96.38,96.39,96.37,96.38,60335.0,82.2227,82.2313,82.2142,82.2227,60335.0
2021-01-29 11:30:00,96.38,96.4,96.37,96.39,159466.0,82.2227,82.2398,82.2142,82.2313,159466.0
2021-01-29 11:35:00,96.39,96.4,96.39,96.4,18880.0,82.2313,82.2398,82.2313,82.2398,18880.0
2021-01-29 11:40:00,96.39,96.4,96.37,96.4,52962.0,82.2313,82.2398,82.2142,82.2398,52962.0
2021-01-29 11:45:00,96.4,96.4,96.37,96.37,92586.0,82.2398,82.2398,82.2142,82.2142,92586.0
2021-01-29 11:50:00,96.37,96.39,96.37,96.39,11422.0,82.2142,82.2313,82.2142,82.2313,11422.0
2021-01-29 11:55:00,96.39,96.4,96.38,96.4,34361.0,82.2313,82.2398,82.2227,82.2398,34361.0
2021-01-29 12:00:00,96.4,96.4,96.38,96.39,31652.0,82.2398,82.2398,82.2227,82.2313,31652.0
2021-01-29 12:05:00,96.38,96.39,96.38,96.38,24751.0,82.2227,82.2313,82.2227,82.2227,24751.0
2021-01-29 12:10:00,96.39,96.39,96.38,96.38,5418.0,82.2313,82.2313,82.2227,82.2227,5418.0
2021-01-29 12:15:00,96.38,96.39,96.38,96.39,36349.0,82.2227,82.2313,82.2227,82.2313,36349.0
2021-01-29 12:20:00,96.38,96.39,96.36,96.37,9611.0,82.2227,82.2313,82.2057,82.2142,9611.0
2021-01-29 12:25:00,96.37,96.39,96.37,96.38,8249.0,82.2142,82.2313,82.2142,82.2227,8249.0
2021-01-29 12:30:00,96.38,96.41,96.38,96.41,65327.0,82.2227,82.2483,82.2227,82.2483,65327.0
2021-01-29 12:35:00,96.41,96.41,96.37,96.38,6707.0,82.2483,82.2483,82.2142,82.2227,6707.0
2021-01-29 12:40:00,96.39,96.4,96.37,96.38,7741.0,82.2313,82.2398,82.2142,82.2227,7741.0
2021-01-29 12:45:00,96.37,96.39,96.37,96.38,6187.0,82.2142,82.2313,82.2142,82.2227,6187.0
2021-01-29 12:50:00,96.38,96.39,96.35,96.36,47612.0,82.2227,82.2313,82.1971,82.2057,47612.0
2021-01-29 12:55:00,96.37,96.37,96.35,96.35,16539.0,82.2142,82.2142,82.1971,82.1971,16539.0
2021-01-29 13:00:00,96.36,96.38,96.35,96.36,10390.0,82.2057,82.2227,82.1971,82.2057,10390.0
2021-01-29 13:05:00,96.36,96.38,96.35,96.37,10528.0,82.2057,82.2227,82.1971,82.2142,10528.0
2021-01-29 13:10:00,96.36,96.37,96.35,96.36,8655.0,82.2057,82.2142,82.1971,82.2057,8655.0
2021-01-29 13:15:00,96.36,96.36,96.34,96.35,21375.0,82.2057,82.2057,82.1886,82.1971,21375.0
2021-01-29 13:20:00,96.34,96.37,96.34,96.37,20579.0,82.1886,82.2142,82.1886,82.2142,20579.0
2021-01-29 13:25:00,96.37,96.39,96.36,96.39,39372.0,82.2142,82.2313,82.2057,82.2313,39372.0
2021-01-29 13:30:00,96.39,96.39,96.34,96.35,9216.0,82.2313,82.2313,82.1886,82.1971,9216.0
2021-01-29 13:35:00,96.36,96.36,96.35,96.35,7806.0,82.2057,82.2057,82.1971,82.1971,7806.0
2021-01-29 13:40:00,96.35,96.35,96.33,96.35,8325.0,82.1971,82.1971,82.1801,82.1971,8325.0
2021-01-29 13:45:00,96.34,96.35,96.33,96.35,15271.0,82.1886,82.1971,82.1801,82.1971,15271.0
2021-01-29 13:50:00,96.35,96.35,96.33,96.34,11197.0,82.1971,82.1971,82.1801,82.1886,11197.0
2021-01-29 13:55:00,96.35,96.36,96.34,96.36,4631.0,82.1971,82.2057,82.1886,82.2057,4631.0
2021-01-29 14:00:00,96.35,96.36,96.35,96.36,12771.0,82.1971,82.2057,82.1971,82.2057,12771.0
2021-01-29 14:05:00,96.36,96.36,96.35,96.35,24942.0,82.2057,82.2057,82.1971,82.1971,24942.0
2021-01-29 14:10:00,96.36,96.36,96.33,96.33,17137.0,82.2057,82.2057,82.1801,82.1801,17137.0
2021-01-29 14:15:00,96.34,96.37,96.34,96.37,31204.0,82.1886,82.2142,82.1886,82.2142,31204.0
2021-01-29 14:20:00,96.37,96.38,96.36,96.38,9484.0,82.2142,82.2227,82.2057,82.2227,9484.0
2021-01-29 14:25:00,96.38,96.39,96.37,96.38,15791.0,82.2227,82.2313,82.2142,82.2227,15791.0
2021-01-29 14:30:00,96.38,96.38,96.35,96.35,10279.0,82.2227,82.2227,82.1971,82.1971,10279.0
2021-01-29 14:35:00,96.36,96.37,96.34,96.36,17946.0,82.2057,82.2142,82.1886,82.2057,17946.0
2021-01-29 14:40:00,96.36,96.37,96.35,96.37,9876.0,82.2057,82.2142,82.1971,82.2142,9876.0
2021-01-29 14:45:00,96.36,96.37,96.36,96.37,7821.0,82.2057,82.2142,82.2057,82.2142,7821.0
2021-01-29 14:50:00,96.37,96.37,96.35,96.36,8218.0,82.2142,82.2142,82.1971,82.2057,8218.0
2021-01-29 14:55:00,96.35,96.36,96.28,96.28,51284.0,82.1971,82.2057,82.1374,82.1374,51284.0
2021-01-29 15:00:00,96.27,96.29,96.24,96.26,53636.0,82.1289,82.146,82.1033,82.1204,53636.0
2021-01-29 15:05:00,96.26,96.29,96.25,96.28,21069.0,82.1204,82.146,82.1118,82.1374,21069.0
2021-01-29 15:10:00,96.29,96.3,96.26,96.27,19067.0,82.146,82.1545,82.1204,82.1289,19067.0
2021-01-29 15:15:00,96.27,96.28,96.25,96.26,24398.0,82.1289,82.1374,82.1118,82.1204,24398.0
2021-01-29 15:20:00,96.26,96.27,96.25,96.27,25270.0,82.1204,82.1289,82.1118,82.1289,25270.0
2021-01-29 15:25:00,96.27,96.27,96.23,96.24,17713.0,82.1289,82.1289,82.0948,82.1033,17713.0
2021-01-29 15:30:00,96.25,96.29,96.24,96.28,87399.0,82.1118,82.146,82.1033,82.1374,87399.0
2021-01-29 15:35:00,96.27,96.28,96.25,96.25,71844.0,82.1289,82.1374,82.1118,82.1118,71844.0
2021-01-29 15:40:00,96.25,96.28,96.25,96.28,12461.0,82.1118,82.1374,82.1118,82.1374,12461.0
2021-01-29 15:45:00,96.28,96.28,96.26,96.28,17670.0,82.1374,82.1374,82.1204,82.1374,17670.0
2021-01-29 15:50:00,96.28,96.31,96.27,96.3,23893.0,82.1374,82.163,82.1289,82.1545,23893.0
2021-01-29 15:55:00,96.31,96.32,96.29,96.3,112684.0,82.163,82.1715,82.146,82.1545,112684.0
2021-02-01 09:30:00,96.17,96.22,96.14,96.16,40549.0,82.1973,82.24,82.1717,82.1888,40549.0
2021-02-01 09:35:00,96.16,96.19,96.16,96.19,106476.0,82.1888,82.2144,82.1888,82.2144,106476.0
2021-02-01 09:40:00,96.18,96.19,96.18,96.19,87058.0,82.2059,82.2144,82.2059,82.2144,87058.0
2021-02-01 09:45:00,96.19,96.19,96.17,96.18,48925.0,82.2144,82.2144,82.1973,82.2059,48925.0
2021-02-01 09:50:00,96.19,96.2,96.18,96.19,8299.0,82.2144,82.2229,82.2059,82.2144,8299.0
2021-02-01 09:55:00,96.19,96.19,96.17,96.18,37254.0,82.2144,82.2144,82.1973,82.2059,37254.0
2021-02-01 10:00:00,96.18,96.21,96.17,96.2,23486.0,82.2059,82.2315,82.1973,82.2229,23486.0
2021-02-01 10:05:00,96.2,96.21,96.17,96.18,13301.0,82.2229,82.2315,82.1973,82.2059,13301.0
2021-02-01 10:10:00,96.18,96.19,96.16,96.17,10946.0,82.2059,82.2144,82.1888,82.1973,10946.0
2021-02-01 10:15:00,96.16,96.18,96.15,96.18,19650.0,82.1888,82.2059,82.1802,82.2059,19650.0
2021-02-01 10:20:00,96.18,96.19,96.17,96.19,7210.0,82.2059,82.2144,82.1973,82.2144,7210.0
2021-02-01 10:25:00,96.19,96.2,96.17,96.18,25025.0,82.2144,82.2229,82.1973,82.2059,25025.0
2021-02-01 10:30:00,96.18,96.19,96.17,96.18,42546.0,82.2059,82.2144,82.1973,82.2059,42546.0
2021-02-01 10:35:00,96.18,96.19,96.17,96.19,32301.0,82.2059,82.2144,82.1973,82.2144,32301.0
2021-02-01 10:40:00,96.19,96.22,96.18,96.2,12660.0,82.2144,82.24,82.2059,82.2229,12660.0
2021-02-01 10:45:00,96.2,96.21,96.19,96.21,20097.0,82.2229,82.2315,82.2144,82.2315,20097.0
2021-02-01 10:50:00,96.21,96.21,96.19,96.2,47519.0,82.2315,82.2315,82.2144,82.2229,47519.0
2021-02-01 10:55:00,96.2,96.22,96.19,96.21,11896.0,82.2229,82.24,82.2144,82.2315,11896.0
2021-02-01 11:00:00,96.21,96.22,96.2,96.21,10350.0,82.2315,82.24,82.2229,82.2315,10350.0
2021-02-01 11:05:00,96.21,96.23,96.21,96.23,50807.0,82.2315,82.2486,82.2315,82.2486,50807.0
2021-02-01 11:10:00,96.23,96.23,96.22,96.22,15356.0,82.2486,82.2486,82.24,82.24,15356.0
2021-02-01 11:15:00,96.22,96.25,96.22,96.25,19716.0,82.24,82.2657,82.24,82.2657,19716.0
2021-02-01 11:20:00,96.23,96.28,96.23,96.27,16815.0,82.2486,82.2913,82.2486,82.2828,16815.0
2021-02-01 11:25:00,96.28,96.28,96.26,96.28,201970.0,82.2913,82.2913,82.2742,82.2913,201970.0
2021-02-01 11:30:00,96.27,96.29,96.27,96.28,59586.0,82.2828,82.2999,82.2828,82.2913,59586.0
2021-02-01 11:35:00,96.29,96.29,96.27,96.28,25245.0,82.2999,82.2999,82.2828,82.2913,25245.0
2021-02-01 11:40:00,96.28,96.29,96.27,96.29,126198.0,82.2913,82.2999,82.2828,82.2999,126198.0
2021-02-01 11:45:00,96.29,96.3,96.28,96.29,34736.0,82.2999,82.3084,82.2913,82.2999,34736.0
2021-02-01 11:50:00,96.3,96.31,96.27,96.27,129109.0,82.3084,82.317,82.2828,82.2828,129109.0
2021-02-01 11:55:00,96.28,96.28,96.26,96.27,106447.0,82.2913,82.2913,82.2742,82.2828,106447.0
2021-02-01 12:00:00,96.26,96.27,96.26,96.27,30924.0,82.2742,82.2828,82.2742,82.2828,30924.0
2021-02-01 12:05:00,96.27,96.27,96.26,96.26,5582.0,82.2828,82.2828,82.2742,82.2742,5582.0
2021-02-01 12:10:00,96.27,96.27,96.26,96.27,7554.0,82.2828,82.2828,82.2742,82.2828,7554.0
2021-02-01 12:15:00,96.27,96.27,96.26,96.27,5061.0,82.2828,82.2828,82.2742,82.2828,5061.0
2021-02-01 12:20:00,96.26,96.27,96.26,96.27,14776.0,82.2742,82.2828,82.2742,82.2828,14776.0
2021-02-01 12:25:00,96.27,96.27,96.26,96.27,5971.0,82.2828,82.2828,82.2742,82.2828,5971.0
2021-02-01 12:30:00,96.27,96.27,96.26,96.27,10642.0,82.2828,82.2828,82.2742,82.2828,10642.0
2021-02-01 12:35:00,96.27,96.27,96.26,96.27,188389.0,82.2828,82.2828,82.2742,82.2828,188389.0
2021-02-01 12:40:00,96.27,96.27,96.26,96.26,9138.0,82.2828,82.2828,82.2742,82.2742,9138.0
2021-02-01 12:45:00,96.27,96.27,96.26,96.27,15016.0,82.2828,82.2828,82.2742,82.2828,15016.0
2021-02-01 12:50:00,96.26,96.27,96.26,96.27,12595.0,82.2742,82.2828,82.2742,82.2828,12595.0
2021-02-01 12:55:00,96.27,96.27,96.26,96.27,14609.0,82.2828,82.2828,82.2742,82.2828,14609.0
2021-02-01 13:00:00,96.26,96.27,96.26,96.26,18902.0,82.2742,82.2828,82.2742,82.2742,18902.0
2021-02-01 13:05:00,96.26,96.27,96.26,96.26,31963.0,82.2742,82.2828,82.2742,82.2742,31963.0
2021-02-01 13:10:00,96.26,96.27,96.26,96.27,113322.0,82.2742,82.2828,82.2742,82.2828,113322.0
2021-02-01 13:15:00,96.27,96.27,96.26,96.26,21668.0,82.2828,82.2828,82.2742,82.2742,21668.0
2021-02-01 13:20:00,96.27,96.27,96.26,96.27,15432.0,82.2828,82.2828,82.2742,82.2828,15432.0
2021-02-01 13:25:00,96.27,96.27,96.25,96.26,31039.0,82.2828,82.2828,82.2657,82.2742,31039.0
2021-02-01 13:30:00,96.26,96.27,96.25,96.27,26412.0,82.2742,82.2828,82.2657,82.2828,26412.0
2021-02-01 13:35:00,96.27,96.27,96.26,96.27,5161.0,82.2828,82.2828,82.2742,82.2828,5161.0
2021-02-01 13:40:00,96.27,96.27,96.26,96.27,32970.0,82.2828,82.2828,82.2742,82.2828,32970.0
2021-02-01 13:45:00,96.27,96.27,96.26,96.27,17403.0,82.2828,82.2828,82.2742,82.2828,17403.0
2021-02-01 13:50:00,96.27,96.27,96.26,96.27,4402.0,82.2828,82.2828,82.2742,82.2828,4402.0
2021-02-01 13:55:00,96.27,96.27,96.26,96.26,16217.0,82.2828,82.2828,82.2742,82.2742,16217.0
2021-02-01 14:00:00,96.27,96.27,96.26,96.27,5648.0,82.2828,82.2828,82.2742,82.2828,5648.0
2021-02-01 14:05:00,96.27,96.27,96.26,96.26,7523.0,82.2828,82.2828,82.2742,82.2742,7523.0
2021-02-01 14:10:00,96.26,96.27,96.26,96.27,8545.0,82.2742,82.2828,82.2742,82.2828,8545.0
2021-02-01 14:15:00,96.27,96.27,96.26,96.27,19388.0,82.2828,82.2828,82.2742,82.2828,19388.0
2021-02-01 14:20:00,96.27,96.27,96.26,96.26,16288.0,82.2828,82.2828,82.2742,82.2742,16288.0
2021-02-01 14:25:00,96.27,96.27,96.26,96.27,8872.0,82.2828,82.2828,82.2742,82.2828,8872.0
2021-02-01 14:30:00,96.27,96.27,96.25,96.25,25080.0,82.2828,82.2828,82.2657,82.2657,25080.0
2021-02-01 14:35:00,96.25,96.26,96.24,96.24,25461.0,82.2657,82.2742,82.2571,82.2571,25461.0
2021-02-01 14:40:00,96.24,96.25,96.24,96.25,148068.0,82.2571,82.2657,82.2571,82.2657,148068.0
2021-02-01 14:45:00,96.25,96.26,96.24,96.26,40096.0,82.2657,82.2742,82.2571,82.2742,40096.0
2021-02-01 14:50:00,96.26,96.27,96.25,96.26,26832.0,82.2742,82.2828,82.2657,82.2742,26832.0
2021-02-01 14:55:00,96.27,96.27,96.24,96.25,16252.0,82.2828,82.2828,82.2571,82.2657,16252.0
2021-02-01 15:00:00,96.25,96.28,96.24,96.27,7170.0,82.2657,82.2913,82.2571,82.2828,7170.0
2021-02-01 15:05:00,96.27,96.28,96.27,96.28,45725.0,82.2828,82.2913,82.2828,82.2913,45725.0
2021-02-01 15:10:00,96.28,96.29,96.27,96.28,30973.0,82.2913,82.2999,82.2828,82.2913,30973.0
2021-02-01 15:15:00,96.28,96.28,96.25,96.26,9988.0,82.2913,82.2913,82.2657,82.2742,9988.0
2021-02-01 15:20:00,96.26,96.26,96.25,96.26,12747.0,82.2742,82.2742,82.2657,82.2742,12747.0
2021-02-01 15:25:00,96.25,96.28,96.25,96.27,9528.0,82.2657,82.2913,82.2657,82.2828,9528.0
2021-02-01 15:30:00,96.28,96.31,96.27,96.31,15625.0,82.2913,82.317,82.2828,82.317,15625.0
2021-02-01 15:35:00,96.31,96.32,96.3,96.31,151212.0,82.317,82.3255,82.3084,82.317,151212.0
2021-02-01 15:40:00,96.31,96.33,96.3,96.33,27140.0,82.317,82.3341,82.3084,82.3341,27140.0
2021-02-01 15:45:00,96.33,96.33,96.32,96.32,14407.0,82.3341,82.3341,82.3255,82.3255,14407.0
2021-02-01 15:50:00,96.31,96.32,96.3,96.31,37807.0,82.317,82.3255,82.3084,82.317,37807.0
2021-02-01 15:55:00,96.31,96.32,96.27,96.29,112216.0,82.317,82.3255,82.2828,82.2999,112216.0
2021-02-02 09:30:00,96.09,96.11,96.07,96.11,167813.0,82.1289,82.146,82.1118,82.146,167813.0
2021-02-02 09:35:00,96.11,96.14,96.1,96.14,19908.0,82.146,82.1717,82.1375,82.1717,19908.0
2021-02-02 09:40:00,96.14,96.14,96.13,96.14,14133.0,82.1717,82.1717,82.1631,82.1717,14133.0
2021-02-02 09:45:00,96.14,96.17,96.13,96.17,44813.0,82.1717,82.1973,82.1631,82.1973,44813.0
2021-02-02 09:50:00,96.17,96.17,96.15,96.16,10257.0,82.1973,82.1973,82.1802,82.1888,10257.0
2021-02-02 09:55:00,96.16,96.16,96.14,96.15,58632.0,82.1888,82.1888,82.1717,82.1802,58632.0
2021-02-02 10:00:00,96.15,96.16,96.14,96.15,107023.0,82.1802,82.1888,82.1717,82.1802,107023.0
2021-02-02 10:05:00,96.15,96.17,96.14,96.17,52983.0,82.1802,82.1973,82.1717,82.1973,52983.0
2021-02-02 10:10:00,96.17,96.18,96.16,96.18,21551.0,82.1973,82.2059,82.1888,82.2059,21551.0
2021-02-02 10:15:00,96.17,96.2,96.17,96.2,49110.0,82.1973,82.2229,82.1973,82.2229,49110.0
2021-02-02 10:20:00,96.2,96.2,96.18,96.19,39437.0,82.2229,82.2229,82.2059,82.2144,39437.0
2021-02-02 10:25:00,96.19,96.19,96.17,96.17,11934.0,82.2144,82.2144,82.1973,82.1973,11934.0
2021-02-02 10:30:00,96.17,96.18,96.15,96.18,11800.0,82.1973,82.2059,82.1802,82.2059,11800.0
2021-02-02 10:35:00,96.18,96.19,96.16,96.16,24503.0,82.2059,82.2144,82.1888,82.1888,24503.0
2021-02-02 10:40:00,96.17,96.18,96.16,96.17,47451.0,82.1973,82.2059,82.1888,82.1973,47451.0
2021-02-02 10:45:00,96.17,96.18,96.16,96.18,38818.0,82.1973,82.2059,82.1888,82.2059,38818.0
2021-02-02 10:50:00,96.18,96.18,96.17,96.18,7626.0,82.2059,82.2059,82.1973,82.2059,7626.0
2021-02-02 10:55:00,96.18,96.18,96.17,96.18,7309.0,82.2059,82.2059,82.1973,82.2059,7309.0
2021-02-02 11:00:00,96.18,96.18,96.15,96.17,140952.0,82.2059,82.2059,82.1802,82.1973,140952.0
2021-02-02 11:05:00,96.17,96.19,96.17,96.19,27646.0,82.1973,82.2144,82.1973,82.2144,27646.0
2021-02-02 11:10:00,96.19,96.19,96.18,96.19,27800.0,82.2144,82.2144,82.2059,82.2144,27800.0
2021-02-02 11:15:00,96.19,96.2,96.18,96.18,119837.0,82.2144,82.2229,82.2059,82.2059,119837.0
2021-02-02 11:20:00,96.18,96.19,96.18,96.18,19359.0,82.2059,82.2144,82.2059,82.2059,19359.0
2021-02-02 11:25:00,96.19,96.19,96.18,96.19,40010.0,82.2144,82.2144,82.2059,82.2144,40010.0
2021-02-02 11:30:00,96.19,96.2,96.18,96.19,25331.0,82.2144,82.2229,82.2059,82.2144,25331.0
2021-02-02 11:35:00,96.19,96.19,96.16,96.18,41856.0,82.2144,82.2144,82.1888,82.2059,41856.0
2021-02-02 11:40:00,96.18,96.18,96.17,96.18,51376.0,82.2059,82.2059,82.1973,82.2059,51376.0
2021-02-02 11:45:00,96.18,96.18,96.17,96.18,33634.0,82.2059,82.2059,82.1973,82.2059,33634.0
2021-02-02 11:50:00,96.18,96.21,96.17,96.2,37571.0,82.2059,82.2315,82.1973,82.2229,37571.0
2021-02-02 11:55:00,96.21,96.22,96.21,96.21,24054.0,82.2315,82.24,82.2315,82.2315,24054.0
2021-02-02 12:00:00,96.21,96.23,96.2,96.22,53880.0,82.2315,82.2486,82.2229,82.24,53880.0
2021-02-02 12:05:00,96.23,96.23,96.22,96.22,8428.0,82.2486,82.2486,82.24,82.24,8428.0
2021-02-02 12:10:00,96.22,96.23,96.22,96.22,10641.0,82.24,82.2486,82.24,82.24,10641.0
2021-02-02 12:15:00,96.22,96.23,96.22,96.22,4959.0,82.24,82.2486,82.24,82.24,4959.0
2021-02-02 12:20:00,96.23,96.23,96.22,96.23,11075.0,82.2486,82.2486,82.24,82.2486,11075.0
2021-02-02 12:25:00,96.23,96.23,96.22,96.23,6856.0,82.2486,82.2486,82.24,82.2486,6856.0
2021-02-02 12:30:00,96.22,96.23,96.21,96.22,22407.0,82.24,82.2486,82.2315,82.24,22407.0
2021-02-02 12:35:00,96.22,96.22,96.21,96.21,22739.0,82.24,82.24,82.2315,82.2315,22739.0
2021-02-02 12:40:00,96.22,96.22,96.21,96.22,4663.0,82.24,82.24,82.2315,82.24,4663.0
2021-02-02 12:45:00,96.22,96.22,96.21,96.22,23943.0,82.24,82.24,82.2315,82.24,23943.0
2021-02-02 12:50:00,96.22,96.24,96.21,96.22,47318.0,82.24,82.2571,82.2315,82.24,47318.0
2021-02-02 12:55:00,96.22,96.23,96.2,96.2,19133.0,82.24,82.2486,82.2229,82.2229,19133.0
2021-02-02 13:00:00,96.21,96.22,96.2,96.21,15168.0,82.2315,82.24,82.2229,82.2315,15168.0
2021-02-02 13:05:00,96.22,96.22,96.2,96.2,15386.0,82.24,82.24,82.2229,82.2229,15386.0
2021-02-02 13:10:00,96.2,96.21,96.2,96.2,13259.0,82.2229,82.2315,82.2229,82.2229,13259.0
2021-02-02 13:15:00,96.2,96.22,96.2,96.22,96372.0,82.2229,82.24,82.2229,82.24,96372.0
2021-02-02 13:20:00,96.21,96.22,96.21,96.22,12201.0,82.2315,82.24,82.2315,82.24,12201.0
2021-02-02 13:25:00,96.22,96.22,96.21,96.22,24483.0,82.24,82.24,82.2315,82.24,24483.0
2021-02-02 13:30:00,96.22,96.22,96.21,96.22,10800.0,82.24,82.24,82.2315,82.24,10800.0
2021-02-02 13:35:00,96.22,96.22,96.21,96.22,18392.0,82.24,82.24,82.2315,82.24,18392.0
2021-02-02 13:40:00,96.22,96.22,96.21,96.22,6272.0,82.24,82.24,82.2315,82.24,6272.0
2021-02-02 13:45:00,96.21,96.22,96.21,96.22,9350.0,82.2315,82.24,82.2315,82.24,9350.0
2021-02-02 13:50:00,96.22,96.22,96.21,96.21,17371.0,82.24,82.24,82.2315,82.2315,17371.0
2021-02-02 13:55:00,96.22,96.22,96.21,96.22,10695.0,82.24,82.24,82.2315,82.24,10695.0
2021-02-02 14:00:00,96.22,96.22,96.21,96.22,21388.0,82.24,82.24,82.2315,82.24,21388.0
2021-02-02 14:05:00,96.22,96.22,96.21,96.22,11807.0,82.24,82.24,82.2315,82.24,11807.0
2021-02-02 14:10:00,96.22,96.22,96.21,96.22,15647.0,82.24,82.24,82.2315,82.24,15647.0
2021-02-02 14:15:00,96.21,96.22,96.21,96.22,9556.0,82.2315,82.24,82.2315,82.24,9556.0
2021-02-02 14:20:00,96.22,96.22,96.21,96.22,15006.0,82.24,82.24,82.2315,82.24,15006.0
2021-02-02 14:25:00,96.22,96.22,96.21,96.22,5426.0,82.24,82.24,82.2315,82.24,5426.0
2021-02-02 14:30:00,96.22,96.22,96.21,96.22,13233.0,82.24,82.24,82.2315,82.24,13233.0
2021-02-02 14:35:00,96.22,96.22,96.21,96.22,7286.0,82.24,82.24,82.2315,82.24,7286.0
2021-02-02 14:40:00,96.22,96.22,96.2,96.2,25270.0,82.24,82.24,82.2229,82.2229,25270.0
2021-02-02 14:45:00,96.2,96.21,96.2,96.2,64346.0,82.2229,82.2315,82.2229,82.2229,64346.0
2021-02-02 14:50:00,96.2,96.22,96.2,96.21,33006.0,82.2229,82.24,82.2229,82.2315,33006.0
2021-02-02 14:55:00,96.21,96.23,96.19,96.2,42029.0,82.2315,82.2486,82.2144,82.2229,42029.0
2021-02-02 15:00:00,96.2,96.22,96.2,96.2,41891.0,82.2229,82.24,82.2229,82.2229,41891.0
2021-02-02 15:05:00,96.2,96.21,96.2,96.21,20988.0,82.2229,82.2315,82.2229,82.2315,20988.0
2021-02-02 15:10:00,96.21,96.21,96.2,96.21,8300.0,82.2315,82.2315,82.2229,82.2315,8300.0
2021-02-02 15:15:00,96.2,96.22,96.2,96.22,28796.0,82.2229,82.24,82.2229,82.24,28796.0
2021-02-02 15:20:00,96.21,96.22,96.21,96.22,22045.0,82.2315,82.24,82.2315,82.24,22045.0
2021-02-02 15:25:00,96.22,96.22,96.21,96.21,13655.0,82.24,82.24,82.2315,82.2315,13655.0
2021-02-02 15:30:00,96.22,96.22,96.19,96.2,17056.0,82.24,82.24,82.2144,82.2229,17056.0
2021-02-02 15:35:00,96.2,96.21,96.19,96.2,32897.0,82.2229,82.2315,82.2144,82.2229,32897.0
2021-02-02 15:40:00,96.2,96.21,96.2,96.2,39781.0,82.2229,82.2315,82.2229,82.2229,39781.0
2021-02-02 15:45:00,96.2,96.21,96.2,96.2,11003.0,82.2229,82.2315,82.2229,82.2229,11003.0
2021-02-02 15:50:00,96.2,96.21,96.19,96.19,51593.0,82.2229,82.2315,82.2144,82.2144,51593.0
2021-02-02 15:55:00,96.2,96.21,96.18,96.2,105325.0,82.2229,82.2315,82.2059,82.2229,105325.0
2021-02-03 09:30:00,96.07,96.13,96.07,96.11,81704.0,82.1118,82.1631,82.1118,82.146,81704.0
2021-02-03 09:35:00,96.11,96.13,96.09,96.13,84804.0,82.146,82.1631,82.1289,82.1631,84804.0
2021-02-03 09:40:00,96.13,96.14,96.12,96.13,14470.0,82.1631,82.1717,82.1546,82.1631,14470.0
2021-02-03 09:45:00,96.13,96.13,96.09,96.09,29160.0,82.1631,82.1631,82.1289,82.1289,29160.0
2021-02-03 09:50:00,96.08,96.1,96.07,96.1,207469.0,82.1204,82.1375,82.1118,82.1375,207469.0
2021-02-03 09:55:00,96.11,96.11,96.09,96.11,50615.0,82.146,82.146,82.1289,82.146,50615.0
2021-02-03 10:00:00,96.11,96.11,96.07,96.08,33279.0,82.146,82.146,82.1118,82.1204,33279.0
2021-02-03 10:05:00,96.08,96.09,96.06,96.09,32633.0,82.1204,82.1289,82.1033,82.1289,32633.0
2021-02-03 10:10:00,96.09,96.1,96.06,96.09,442952.0,82.1289,82.1375,82.1033,82.1289,442952.0
2021-02-03 10:15:00,96.09,96.1,96.08,96.1,54731.0,82.1289,82.1375,82.1204,82.1375,54731.0
2021-02-03 10:20:00,96.1,96.13,96.1,96.13,7295.0,82.1375,82.1631,82.1375,82.1631,7295.0
2021-02-03 10:25:00,96.13,96.13,96.11,96.11,26057.0,82.1631,82.1631,82.146,82.146,26057.0
2021-02-03 10:30:00,96.12,96.12,96.11,96.12,6205.0,82.1546,82.1546,82.146,82.1546,6205.0
2021-02-03 10:35:00,96.12,96.12,96.11,96.12,4301.0,82.1546,82.1546,82.146,82.1546,4301.0
2021-02-03 10:40:00,96.12,96.12,96.09,96.12,75003.0,82.1546,82.1546,82.1289,82.1546,75003.0
2021-02-03 10:45:00,96.11,96.12,96.09,96.11,12247.0,82.146,82.1546,82.1289,82.146,12247.0
2021-02-03 10:50:00,96.11,96.11,96.08,96.09,18298.0,82.146,82.146,82.1204,82.1289,18298.0
2021-02-03 10:55:00,96.09,96.09,96.08,96.09,3589.0,82.1289,82.1289,82.1204,82.1289,3589.0
2021-02-03 11:00:00,96.09,96.11,96.09,96.11,120659.0,82.1289,82.146,82.1289,82.146,120659.0
2021-02-03 11:05:00,96.11,96.12,96.1,96.11,97755.0,82.146,82.1546,82.1375,82.146,97755.0
2021-02-03 11:10:00,96.11,96.13,96.11,96.13,80146.0,82.146,82.1631,82.146,82.1631,80146.0
2021-02-03 11:15:00,96.13,96.13,96.12,96.13,24745.0,82.1631,82.1631,82.1546,82.1631,24745.0
2021-02-03 11:20:00,96.13,96.13,96.12,96.13,37865.0,82.1631,82.1631,82.1546,82.1631,37865.0
2021-02-03 11:25:00,96.12,96.14,96.12,96.14,11189.0,82.1546,82.1717,82.1546,82.1717,11189.0
2021-02-03 11:30:00,96.14,96.14,96.13,96.14,14977.0,82.1717,82.1717,82.1631,82.1717,14977.0
2021-02-03 11:35:00,96.14,96.14,96.11,96.11,15330.0,82.1717,82.1717,82.146,82.146,15330.0
2021-02-03 11:40:00,96.11,96.12,96.11,96.11,12248.0,82.146,82.1546,82.146,82.146,12248.0
2021-02-03 11:45:00,96.12,96.12,96.11,96.12,13714.0,82.1546,82.1546,82.146,82.1546,13714.0
2021-02-03 11:50:00,96.12,96.12,96.1,96.1,15212.0,82.1546,82.1546,82.1375,82.1375,15212.0
2021-02-03 11:55:00,96.1,96.11,96.09,96.09,7036.0,82.1375,82.146,82.1289,82.1289,7036.0
2021-02-03 12:00:00,96.1,96.11,96.09,96.11,17403.0,82.1375,82.146,82.1289,82.146,17403.0
2021-02-03 12:05:00,96.11,96.12,96.11,96.12,69878.0,82.146,82.1546,82.146,82.1546,69878.0
2021-02-03 12:10:00,96.11,96.12,96.11,96.12,9254.0,82.146,82.1546,82.146,82.1546,9254.0
2021-02-03 12:15:00,96.12,96.12,96.11,96.12,8298.0,82.1546,82.1546,82.146,82.1546,8298.0
2021-02-03 12:20:00,96.11,96.12,96.11,96.11,11699.0,82.146,82.1546,82.146,82.146,11699.0
2021-02-03 12:25:00,96.12,96.12,96.11,96.12,5895.0,82.1546,82.1546,82.146,82.1546,5895.0
2021-02-03 12:30:00,96.12,96.12,96.11,96.11,15672.0,82.1546,82.1546,82.146,82.146,15672.0
2021-02-03 12:35:00,96.12,96.12,96.1,96.1,17385.0,82.1546,82.1546,82.1375,82.1375,17385.0
2021-02-03 12:40:00,96.1,96.1,96.07,96.08,41461.0,82.1375,82.1375,82.1118,82.1204,41461.0
2021-02-03 12:45:00,96.08,96.09,96.07,96.09,13855.0,82.1204,82.1289,82.1118,82.1289,13855.0
2021-02-03 12:50:00,96.08,96.09,96.08,96.08,8772.0,82.1204,82.1289,82.1204,82.1204,8772.0
2021-02-03 12:55:00,96.09,96.1,96.08,96.09,20414.0,82.1289,82.1375,82.1204,82.1289,20414.0
2021-02-03 13:00:00,96.1,96.1,96.09,96.09,9369.0,82.1375,82.1375,82.1289,82.1289,9369.0
2021-02-03 13:05:00,96.09,96.1,96.09,96.09,8201.0,82.1289,82.1375,82.1289,82.1289,8201.0
2021-02-03 13:10:00,96.1,96.11,96.09,96.11,145003.0,82.1375,82.146,82.1289,82.146,145003.0
2021-02-03 13:15:00,96.11,96.11,96.1,96.11,4636.0,82.146,82.146,82.1375,82.146,4636.0
2021-02-03 13:20:00,96.11,96.13,96.1,96.13,56278.0,82.146,82.1631,82.1375,82.1631,56278.0
2021-02-03 13:25:00,96.13,96.13,96.11,96.11,12602.0,82.1631,82.1631,82.146,82.146,12602.0
2021-02-03 13:30:00,96.11,96.11,96.1,96.11,7046.0,82.146,82.146,82.1375,82.146,7046.0
2021-02-03 13:35:00,96.11,96.13,96.1,96.13,16611.0,82.146,82.1631,82.1375,82.1631,16611.0
2021-02-03 13:40:00,96.13,96.13,96.12,96.13,8615.0,82.1631,82.1631,82.1546,82.1631,8615.0
2021-02-03 13:45:00,96.13,96.13,96.12,96.13,5142.0,82.1631,82.1631,82.1546,82.1631,5142.0
2021-02-03 13:50:00,96.13,96.13,96.11,96.13,21410.0,82.1631,82.1631,82.146,82.1631,21410.0
2021-02-03 13:55:00,96.13,96.14,96.12,96.14,32086.0,82.1631,82.1717,82.1546,82.1717,32086.0
2021-02-03 14:00:00,96.14,96.14,96.11,96.12,20630.0,82.1717,82.1717,82.146,82.1546,20630.0
2021-02-03 14:05:00,96.12,96.12,96.11,96.12,6756.0,82.1546,82.1546,82.146,82.1546,6756.0
2021-02-03 14:10:00,96.11,96.12,96.11,96.12,3706.0,82.146,82.1546,82.146,82.1546,3706.0
2021-02-03 14:15:00,96.11,96.12,96.11,96.12,29275.0,82.146,82.1546,82.146,82.1546,29275.0
2021-02-03 14:20:00,96.12,96.12,96.11,96.12,21369.0,82.1546,82.1546,82.146,82.1546,21369.0
2021-02-03 14:25:00,96.12,96.12,96.1,96.11,5798.0,82.1546,82.1546,82.1375,82.146,5798.0
2021-02-03 14:30:00,96.11,96.11,96.1,96.1,11070.0,82.146,82.146,82.1375,82.1375,11070.0
2021-02-03 14:35:00,96.11,96.11,96.1,96.11,21415.0,82.146,82.146,82.1375,82.146,21415.0
2021-02-03 14:40:00,96.11,96.12,96.1,96.11,43365.0,82.146,82.1546,82.1375,82.146,43365.0
2021-02-03 14:45:00,96.12,96.12,96.11,96.12,7302.0,82.1546,82.1546,82.146,82.1546,7302.0
2021-02-03 14:50:00,96.12,96.12,96.11,96.12,9657.0,82.1546,82.1546,82.146,82.1546,9657.0
2021-02-03 14:55:00,96.12,96.12,96.1,96.1,17040.0,82.1546,82.1546,82.1375,82.1375,17040.0
2021-02-03 15:00:00,96.1,96.11,96.09,96.11,48307.0,82.1375,82.146,82.1289,82.146,48307.0
2021-02-03 15:05:00,96.11,96.12,96.11,96.12,9273.0,82.146,82.1546,82.146,82.1546,9273.0
2021-02-03 15:10:00,96.12,96.12,96.11,96.12,38239.0,82.1546,82.1546,82.146,82.1546,38239.0
2021-02-03 15:15:00,96.12,96.13,96.1,96.12,42783.0,82.1546,82.1631,82.1375,82.1546,42783.0
2021-02-03 15:20:00,96.12,96.13,96.11,96.11,22619.0,82.1546,82.1631,82.146,82.146,22619.0
2021-02-03 15:25:00,96.12,96.12,96.11,96.11,19980.0,82.1546,82.1546,82.146,82.146,19980.0
2021-02-03 15:30:00,96.12,96.12,96.11,96.12,20964.0,82.1546,82.1546,82.146,82.1546,20964.0
2021-02-03 15:35:00,96.12,96.14,96.11,96.14,12913.0,82.1546,82.1717,82.146,82.1717,12913.0
2021-02-03 15:40:00,96.14,96.14,96.13,96.14,55608.0,82.1717,82.1717,82.1631,82.1717,55608.0
2021-02-03 15:45:00,96.14,96.14,96.12,96.13,26987.0,82.1717,82.1717,82.1546,82.1631,26987.0
2021-02-03 15:50:00,96.13,96.14,96.12,96.14,60601.0,82.1631,82.1717,82.1546,82.1717,60601.0
2021-02-03 15:55:00,96.14,96.15,96.13,96.15,84423.0,82.1717,82.1802,82.1631,82.1802,84423.0
2021-02-04 09:30:00,96.07,96.09,96.04,96.08,98528.0,82.1118,82.1289,82.0862,82.1204,98528.0
2021-02-04 09:35:00,96.08,96.08,96.04,96.05,22252.0,82.1204,82.1204,82.0862,82.0947,22252.0
2021-02-04 09:40:00,96.05,96.05,96.02,96.03,20787.0,82.0947,82.0947,82.0691,82.0776,20787.0
2021-02-04 09:45:00,96.03,96.06,96.03,96.06,67940.0,82.0776,82.1033,82.0776,82.1033,67940.0
2021-02-04 09:50:00,96.06,96.06,96.05,96.05,12381.0,82.1033,82.1033,82.0947,82.0947,12381.0
2021-02-04 09:55:00,96.06,96.07,96.05,96.06,33511.0,82.1033,82.1118,82.0947,82.1033,33511.0
2021-02-04 10:00:00,96.06,96.07,96.05,96.06,55447.0,82.1033,82.1118,82.0947,82.1033,55447.0
2021-02-04 10:05:00,96.06,96.08,96.05,96.08,30565.0,82.1033,82.1204,82.0947,82.1204,30565.0
2021-02-04 10:10:00,96.08,96.1,96.07,96.09,43950.0,82.1204,82.1375,82.1118,82.1289,43950.0
2021-02-04 10:15:00,96.09,96.12,96.09,96.11,28548.0,82.1289,82.1546,82.1289,82.146,28548.0
2021-02-04 10:20:00,96.1,96.13,96.1,96.12,32238.0,82.1375,82.1631,82.1375,82.1546,32238.0
2021-02-04 10:25:00,96.12,96.12,96.11,96.12,10489.0,82.1546,82.1546,82.146,82.1546,10489.0
2021-02-04 10:30:00,96.12,96.15,96.11,96.15,26215.0,82.1546,82.1802,82.146,82.1802,26215.0
2021-02-04 10:35:00,96.16,96.18,96.15,96.16,17544.0,82.1888,82.2059,82.1802,82.1888,17544.0
2021-02-04 10:40:00,96.16,96.16,96.15,96.15,31895.0,82.1888,82.1888,82.1802,82.1802,31895.0
2021-02-04 10:45:00,96.15,96.16,96.15,96.16,11258.0,82.1802,82.1888,82.1802,82.1888,11258.0
2021-02-04 10:50:00,96.16,96.17,96.15,96.17,56698.0,82.1888,82.1973,82.1802,82.1973,56698.0
2021-02-04 10:55:00,96.17,96.18,96.16,96.18,22232.0,82.1973,82.2059,82.1888,82.2059,22232.0
2021-02-04 11:00:00,96.18,96.18,96.16,96.16,22424.0,82.2059,82.2059,82.1888,82.1888,22424.0
2021-02-04 11:05:00,96.17,96.17,96.16,96.17,24514.0,82.1973,82.1973,82.1888,82.1973,24514.0
2021-02-04 11:10:00,96.18,96.19,96.17,96.19,80096.0,82.2059,82.2144,82.1973,82.2144,80096.0
2021-02-04 11:15:00,96.19,96.19,96.18,96.19,16258.0,82.2144,82.2144,82.2059,82.2144,16258.0
2021-02-04 11:20:00,96.19,96.19,96.18,96.19,16780.0,82.2144,82.2144,82.2059,82.2144,16780.0
2021-02-04 11:25:00,96.19,96.19,96.18,96.18,11921.0,82.2144,82.2144,82.2059,82.2059,11921.0
2021-02-04 11:30:00,96.19,96.21,96.19,96.2,22172.0,82.2144,82.2315,82.2144,82.2229,22172.0
2021-02-04 11:35:00,96.2,96.21,96.2,96.21,14601.0,82.2229,82.2315,82.2229,82.2315,14601.0
2021-02-04 11:40:00,96.2,96.21,96.2,96.21,17750.0,82.2229,82.2315,82.2229,82.2315,17750.0
2021-02-04 11:45:00,96.2,96.22,96.2,96.22,24844.0,82.2229,82.24,82.2229,82.24,24844.0
2021-02-04 11:50:00,96.22,96.22,96.21,96.21,21932.0,82.24,82.24,82.2315,82.2315,21932.0
2021-02-04 11:55:00,96.21,96.22,96.19,96.2,38657.0,82.2315,82.24,82.2144,82.2229,38657.0
2021-02-04 12:00:00,96.19,96.2,96.19,96.19,4416.0,82.2144,82.2229,82.2144,82.2144,4416.0
2021-02-04 12:05:00,96.2,96.2,96.19,96.19,43344.0,82.2229,82.2229,82.2144,82.2144,43344.0
2021-02-04 12:10:00,96.2,96.2,96.19,96.2,17371.0,82.2229,82.2229,82.2144,82.2229,17371.0
2021-02-04 12:15:00,96.2,96.2,96.19,96.2,14222.0,82.2229,82.2229,82.2144,82.2229,14222.0
2021-02-04 12:20:00,96.2,96.2,96.19,96.2,18562.0,82.2229,82.2229,82.2144,82.2229,18562.0
2021-02-04 12:25:00,96.19,96.2,96.19,96.2,9566.0,82.2144,82.2229,82.2144,82.2229,9566.0
2021-02-04 12:30:00,96.2,96.2,96.19,96.2,89511.0,82.2229,82.2229,82.2144,82.2229,89511.0
2021-02-04 12:35:00,96.2,96.2,96.19,96.2,21568.0,82.2229,82.2229,82.2144,82.2229,21568.0
2021-02-04 12:40:00,96.2,96.2,96.19,96.2,12267.0,82.2229,82.2229,82.2144,82.2229,12267.0
2021-02-04 12:45:00,96.2,96.2,96.19,96.2,8708.0,82.2229,82.2229,82.2144,82.2229,8708.0
2021-02-04 12:50:00,96.2,96.2,96.19,96.2,9442.0,82.2229,82.2229,82.2144,82.2229,9442.0
2021-02-04 12:55:00,96.2,96.2,96.19,96.2,12332.0,82.2229,82.2229,82.2144,82.2229,12332.0
2021-02-04 13:00:00,96.2,96.2,96.19,96.2,14059.0,82.2229,82.2229,82.2144,82.2229,14059.0
2021-02-04 13:05:00,96.2,96.2,96.19,96.2,19651.0,82.2229,82.2229,82.2144,82.2229,19651.0
2021-02-04 13:10:00,96.19,96.21,96.19,96.2,100829.0,82.2144,82.2315,82.2144,82.2229,100829.0
2021-02-04 13:15:00,96.21,96.21,96.2,96.21,7081.0,82.2315,82.2315,82.2229,82.2315,7081.0
2021-02-04 13:20:00,96.2,96.21,96.2,96.2,22068.0,82.2229,82.2315,82.2229,82.2229,22068.0
2021-02-04 13:25:00,96.2,96.21,96.2,96.21,7696.0,82.2229,82.2315,82.2229,82.2315,7696.0
2021-02-04 13:30:00,96.2,96.23,96.2,96.23,67396.0,82.2229,82.2486,82.2229,82.2486,67396.0
2021-02-04 13:35:00,96.23,96.23,96.22,96.23,7094.0,82.2486,82.2486,82.24,82.2486,7094.0
2021-02-04 13:40:00,96.23,96.23,96.22,96.23,18909.0,82.2486,82.2486,82.24,82.2486,18909.0
2021-02-04 13:45:00,96.23,96.24,96.22,96.23,25999.0,82.2486,82.2571,82.24,82.2486,25999.0
2021-02-04 13:50:00,96.23,96.24,96.22,96.23,20845.0,82.2486,82.2571,82.24,82.2486,20845.0
2021-02-04 13:55:00,96.23,96.23,96.22,96.23,10998.0,82.2486,82.2486,82.24,82.2486,10998.0
2021-02-04 14:00:00,96.23,96.24,96.22,96.23,26912.0,82.2486,82.2571,82.24,82.2486,26912.0
2021-02-04 14:05:00,96.23,96.24,96.23,96.23,20271.0,82.2486,82.2571,82.2486,82.2486,20271.0
2021-02-04 14:10:00,96.23,96.24,96.23,96.23,14542.0,82.2486,82.2571,82.2486,82.2486,14542.0
2021-02-04 14:15:00,96.24,96.24,96.23,96.23,17605.0,82.2571,82.2571,82.2486,82.2486,17605.0
2021-02-04 14:20:00,96.23,96.24,96.23,96.23,19197.0,82.2486,82.2571,82.2486,82.2486,19197.0
2021-02-04 14:25:00,96.23,96.25,96.23,96.25,54162.0,82.2486,82.2657,82.2486,82.2657,54162.0
2021-02-04 14:30:00,96.25,96.25,96.24,96.25,13877.0,82.2657,82.2657,82.2571,82.2657,13877.0
2021-02-04 14:35:00,96.25,96.26,96.24,96.26,23412.0,82.2657,82.2742,82.2571,82.2742,23412.0
2021-02-04 14:40:00,96.26,96.26,96.25,96.26,24213.0,82.2742,82.2742,82.2657,82.2742,24213.0
2021-02-04 14:45:00,96.26,96.26,96.25,96.26,10464.0,82.2742,82.2742,82.2657,82.2742,10464.0
2021-02-04 14:50:00,96.25,96.26,96.25,96.26,24953.0,82.2657,82.2742,82.2657,82.2742,24953.0
2021-02-04 14:55:00,96.25,96.26,96.25,96.26,39129.0,82.2657,82.2742,82.2657,82.2742,39129.0
2021-02-04 15:00:00,96.26,96.26,96.25,96.26,19821.0,82.2742,82.2742,82.2657,82.2742,19821.0
2021-02-04 15:05:00,96.26,96.26,96.25,96.26,12493.0,82.2742,82.2742,82.2657,82.2742,12493.0
2021-02-04 15:10:00,96.26,96.26,96.25,96.26,13540.0,82.2742,82.2742,82.2657,82.2742,13540.0
2021-02-04 15:15:00,96.26,96.26,96.25,96.26,20651.0,82.2742,82.2742,82.2657,82.2742,20651.0
2021-02-04 15:20:00,96.26,96.26,96.25,96.26,21973.0,82.2742,82.2742,82.2657,82.2742,21973.0
2021-02-04 15:25:00,96.26,96.26,96.25,96.26,24742.0,82.2742,82.2742,82.2657,82.2742,24742.0
2021-02-04 15:30:00,96.25,96.26,96.24,96.24,29403.0,82.2657,82.2742,82.2571,82.2571,29403.0
2021-02-04 15:35:00,96.24,96.25,96.23,96.23,116220.0,82.2571,82.2657,82.2486,82.2486,116220.0
2021-02-04 15:40:00,96.24,96.24,96.23,96.23,84410.0,82.2571,82.2571,82.2486,82.2486,84410.0
2021-02-04 15:45:00,96.23,96.24,96.22,96.22,33809.0,82.2486,82.2571,82.24,82.24,33809.0
2021-02-04 15:50:00,96.22,96.23,96.22,96.23,40951.0,82.24,82.2486,82.24,82.2486,40951.0
2021-02-04 15:55:00,96.23,96.24,96.21,96.23,165591.0,82.2486,82.2571,82.2315,82.2486,165591.0
2021-02-05 09:30:00,96.28,96.28,96.2,96.24,109824.0,82.2913,82.2913,82.2229,82.2571,109824.0
2021-02-05 09:35:00,96.24,96.27,96.24,96.26,31639.0,82.2571,82.2828,82.2571,82.2742,31639.0
2021-02-05 09:40:00,96.27,96.27,96.24,96.25,14560.0,82.2828,82.2828,82.2571,82.2657,14560.0
2021-02-05 09:45:00,96.25,96.29,96.25,96.28,89382.0,82.2657,82.2999,82.2657,82.2913,89382.0
2021-02-05 09:50:00,96.29,96.31,96.27,96.29,46658.0,82.2999,82.317,82.2828,82.2999,46658.0
2021-02-05 09:55:00,96.29,96.3,96.27,96.27,72470.0,82.2999,82.3084,82.2828,82.2828,72470.0
2021-02-05 10:00:00,96.27,96.28,96.26,96.28,10062.0,82.2828,82.2913,82.2742,82.2913,10062.0
2021-02-05 10:05:00,96.28,96.29,96.24,96.25,50614.0,82.2913,82.2999,82.2571,82.2657,50614.0
2021-02-05 10:10:00,96.24,96.26,96.24,96.25,17444.0,82.2571,82.2742,82.2571,82.2657,17444.0
2021-02-05 10:15:00,96.25,96.27,96.25,96.26,74837.0,82.2657,82.2828,82.2657,82.2742,74837.0
2021-02-05 10:20:00,96.27,96.27,96.23,96.24,47477.0,82.2828,82.2828,82.2486,82.2571,47477.0
2021-02-05 10:25:00,96.24,96.26,96.22,96.26,130037.0,82.2571,82.2742,82.24,82.2742,130037.0
2021-02-05 10:30:00,96.27,96.29,96.25,96.26,22108.0,82.2828,82.2999,82.2657,82.2742,22108.0
2021-02-05 10:35:00,96.26,96.27,96.25,96.26,58559.0,82.2742,82.2828,82.2657,82.2742,58559.0
2021-02-05 10:40:00,96.25,96.26,96.24,96.25,110212.0,82.2657,82.2742,82.2571,82.2657,110212.0
2021-02-05 10:45:00,96.25,96.26,96.24,96.26,42521.0,82.2657,82.2742,82.2571,82.2742,42521.0
2021-02-05 10:50:00,96.26,96.26,96.22,96.23,20165.0,82.2742,82.2742,82.24,82.2486,20165.0
2021-02-05 10:55:00,96.23,96.24,96.21,96.24,30733.0,82.2486,82.2571,82.2315,82.2571,30733.0
2021-02-05 11:00:00,96.26,96.27,96.24,96.27,52887.0,82.2742,82.2828,82.2571,82.2828,52887.0
2021-02-05 11:05:00,96.26,96.27,96.25,96.27,44044.0,82.2742,82.2828,82.2657,82.2828,44044.0
2021-02-05 11:10:00,96.27,96.27,96.25,96.26,7433.0,82.2828,82.2828,82.2657,82.2742,7433.0
2021-02-05 11:15:00,96.26,96.26,96.25,96.26,49934.0,82.2742,82.2742,82.2657,82.2742,49934.0
2021-02-05 11:20:00,96.26,96.26,96.24,96.25,3767.0,82.2742,82.2742,82.2571,82.2657,3767.0
2021-02-05 11:25:00,96.24,96.25,96.23,96.24,12148.0,82.2571,82.2657,82.2486,82.2571,12148.0
2021-02-05 11:30:00,96.24,96.26,96.23,96.26,16856.0,82.2571,82.2742,82.2486,82.2742,16856.0
2021-02-05 11:35:00,96.26,96.29,96.25,96.29,109077.0,82.2742,82.2999,82.2657,82.2999,109077.0
2021-02-05 11:40:00,96.29,96.29,96.26,96.27,19859.0,82.2999,82.2999,82.2742,82.2828,19859.0
2021-02-05 11:45:00,96.26,96.28,96.26,96.28,10709.0,82.2742,82.2913,82.2742,82.2913,10709.0
2021-02-05 11:50:00,96.28,96.33,96.27,96.32,343467.0,82.2913,82.3341,82.2828,82.3255,343467.0
2021-02-05 11:55:00,96.33,96.33,96.31,96.31,45958.0,82.3341,82.3341,82.317,82.317,45958.0
2021-02-05 12:00:00,96.31,96.32,96.3,96.3,63410.0,82.317,82.3255,82.3084,82.3084,63410.0
2021-02-05 12:05:00,96.31,96.32,96.29,96.31,140839.0,82.317,82.3255,82.2999,82.317,140839.0
2021-02-05 12:10:00,96.31,96.32,96.31,96.31,75067.0,82.317,82.3255,82.317,82.317,75067.0
2021-02-05 12:15:00,96.31,96.32,96.31,96.31,10952.0,82.317,82.3255,82.317,82.317,10952.0
2021-02-05 12:20:00,96.31,96.32,96.31,96.31,25819.0,82.317,82.3255,82.317,82.317,25819.0
2021-02-05 12:25:00,96.31,96.32,96.31,96.31,11603.0,82.317,82.3255,82.317,82.317,11603.0
2021-02-05 12:30:00,96.31,96.32,96.28,96.29,33466.0,82.317,82.3255,82.2913,82.2999,33466.0
2021-02-05 12:35:00,96.29,96.29,96.28,96.29,64984.0,82.2999,82.2999,82.2913,82.2999,64984.0
2021-02-05 12:40:00,96.29,96.29,96.28,96.29,31837.0,82.2999,82.2999,82.2913,82.2999,31837.0
2021-02-05 12:45:00,96.28,96.3,96.28,96.3,53438.0,82.2913,82.3084,82.2913,82.3084,53438.0
2021-02-05 12:50:00,96.29,96.3,96.28,96.29,17587.0,82.2999,82.3084,82.2913,82.2999,17587.0
2021-02-05 12:55:00,96.28,96.3,96.28,96.3,10821.0,82.2913,82.3084,82.2913,82.3084,10821.0
2021-02-05 13:00:00,96.3,96.3,96.29,96.3,13052.0,82.3084,82.3084,82.2999,82.3084,13052.0
2021-02-05 13:05:00,96.3,96.3,96.28,96.29,61717.0,82.3084,82.3084,82.2913,82.2999,61717.0
2021-02-05 13:10:00,96.29,96.29,96.28,96.29,16272.0,82.2999,82.2999,82.2913,82.2999,16272.0
2021-02-05 13:15:00,96.29,96.3,96.28,96.3,65525.0,82.2999,82.3084,82.2913,82.3084,65525.0
2021-02-05 13:20:00,96.3,96.3,96.29,96.29,12889.0,82.3084,82.3084,82.2999,82.2999,12889.0
2021-02-05 13:25:00,96.3,96.3,96.28,96.29,16184.0,82.3084,82.3084,82.2913,82.2999,16184.0
2021-02-05 13:30:00,96.29,96.29,96.28,96.29,6440.0,82.2999,82.2999,82.2913,82.2999,6440.0
2021-02-05 13:35:00,96.29,96.29,96.28,96.28,16183.0,82.2999,82.2999,82.2913,82.2913,16183.0
2021-02-05 13:40:00,96.28,96.29,96.28,96.29,20613.0,82.2913,82.2999,82.2913,82.2999,20613.0
2021-02-05 13:45:00,96.29,96.3,96.28,96.29,51776.0,82.2999,82.3084,82.2913,82.2999,51776.0
2021-02-05 13:50:00,96.29,96.29,96.28,96.29,60413.0,82.2999,82.2999,82.2913,82.2999,60413.0
2021-02-05 13:55:00,96.29,96.3,96.28,96.3,24032.0,82.2999,82.3084,82.2913,82.3084,24032.0
2021-02-05 14:00:00,96.3,96.3,96.29,96.29,248583.0,82.3084,82.3084,82.2999,82.2999,248583.0
2021-02-05 14:05:00,96.3,96.3,96.29,96.3,16501.0,82.3084,82.3084,82.2999,82.3084,16501.0
2021-02-05 14:10:00,96.29,96.3,96.29,96.3,30363.0,82.2999,82.3084,82.2999,82.3084,30363.0
2021-02-05 14:15:00,96.29,96.3,96.28,96.29,17663.0,82.2999,82.3084,82.2913,82.2999,17663.0
2021-02-05 14:20:00,96.29,96.29,96.27,96.28,13066.0,82.2999,82.2999,82.2828,82.2913,13066.0
2021-02-05 14:25:00,96.28,96.28,96.26,96.26,46856.0,82.2913,82.2913,82.2742,82.2742,46856.0
2021-02-05 14:30:00,96.27,96.28,96.26,96.26,101101.0,82.2828,82.2913,82.2742,82.2742,101101.0
2021-02-05 14:35:00,96.27,96.27,96.25,96.26,109658.0,82.2828,82.2828,82.2657,82.2742,109658.0
2021-02-05 14:40:00,96.26,96.26,96.25,96.26,27378.0,82.2742,82.2742,82.2657,82.2742,27378.0
2021-02-05 14:45:00,96.25,96.26,96.25,96.25,12837.0,82.2657,82.2742,82.2657,82.2657,12837.0
2021-02-05 14:50:00,96.26,96.26,96.25,96.25,15594.0,82.2742,82.2742,82.2657,82.2657,15594.0
2021-02-05 14:55:00,96.26,96.26,96.22,96.23,38203.0,82.2742,82.2742,82.24,82.2486,38203.0
2021-02-05 15:00:00,96.23,96.23,96.22,96.23,42404.0,82.2486,82.2486,82.24,82.2486,42404.0
2021-02-05 15:05:00,96.22,96.23,96.22,96.23,32209.0,82.24,82.2486,82.24,82.2486,32209.0
2021-02-05 15:10:00,96.23,96.23,96.22,96.23,48816.0,82.2486,82.2486,82.24,82.2486,48816.0
2021-02-05 15:15:00,96.23,96.23,96.21,96.22,80716.0,82.2486,82.2486,82.2315,82.24,80716.0
2021-02-05 15:20:00,96.22,96.22,96.18,96.19,63738.0,82.24,82.24,82.2059,82.2144,63738.0
2021-02-05 15:25:00,96.19,96.2,96.19,96.2,241730.0,82.2144,82.2229,82.2144,82.2229,241730.0
2021-02-05 15:30:00,96.2,96.2,96.19,96.19,126811.0,82.2229,82.2229,82.2144,82.2144,126811.0
2021-02-05 15:35:00,96.2,96.2,96.18,96.18,40397.0,82.2229,82.2229,82.2059,82.2059,40397.0
2021-02-05 15:40:00,96.18,96.19,96.17,96.18,32532.0,82.2059,82.2144,82.1973,82.2059,32532.0
2021-02-05 15:45:00,96.18,96.18,96.17,96.18,162883.0,82.2059,82.2059,82.1973,82.2059,162883.0
2021-02-05 15:50:00,96.18,96.19,96.17,96.19,134208.0,82.2059,82.2144,82.1973,82.2144,134208.0
2021-02-05 15:55:00,96.19,96.21,96.18,96.2,253640.0,82.2144,82.2315,82.2059,82.2229,253640.0
2021-02-08 09:30:00,96.18,96.19,96.12,96.17,115341.0,82.2059,82.2144,82.1546,82.1973,115341.0
2021-02-08 09:35:00,96.17,96.18,96.16,96.18,25246.0,82.1973,82.2059,82.1888,82.2059,25246.0
2021-02-08 09:40:00,96.17,96.18,96.17,96.17,15371.0,82.1973,82.2059,82.1973,82.1973,15371.0
2021-02-08 09:45:00,96.17,96.18,96.16,96.18,25264.0,82.1973,82.2059,82.1888,82.2059,25264.0
2021-02-08 09:50:00,96.17,96.18,96.17,96.17,16352.0,82.1973,82.2059,82.1973,82.1973,16352.0
2021-02-08 09:55:00,96.18,96.18,96.17,96.18,37260.0,82.2059,82.2059,82.1973,82.2059,37260.0
2021-02-08 10:00:00,96.18,96.2,96.17,96.2,53056.0,82.2059,82.2229,82.1973,82.2229,53056.0
2021-02-08 10:05:00,96.2,96.21,96.19,96.2,26529.0,82.2229,82.2315,82.2144,82.2229,26529.0
2021-02-08 10:10:00,96.2,96.21,96.19,96.2,23750.0,82.2229,82.2315,82.2144,82.2229,23750.0
2021-02-08 10:15:00,96.2,96.21,96.19,96.2,27946.0,82.2229,82.2315,82.2144,82.2229,27946.0
2021-02-08 10:20:00,96.2,96.21,96.2,96.2,8967.0,82.2229,82.2315,82.2229,82.2229,8967.0
2021-02-08 10:25:00,96.21,96.23,96.2,96.23,29820.0,82.2315,82.2486,82.2229,82.2486,29820.0
2021-02-08 10:30:00,96.23,96.23,96.19,96.23,16961.0,82.2486,82.2486,82.2144,82.2486,16961.0
2021-02-08 10:35:00,96.23,96.24,96.22,96.24,77843.0,82.2486,82.2571,82.24,82.2571,77843.0
2021-02-08 10:40:00,96.23,96.24,96.23,96.24,63707.0,82.2486,82.2571,82.2486,82.2571,63707.0
2021-02-08 10:45:00,96.23,96.25,96.23,96.24,14289.0,82.2486,82.2657,82.2486,82.2571,14289.0
2021-02-08 10:50:00,96.24,96.28,96.24,96.28,12613.0,82.2571,82.2913,82.2571,82.2913,12613.0
2021-02-08 10:55:00,96.28,96.28,96.25,96.27,46422.0,82.2913,82.2913,82.2657,82.2828,46422.0
2021-02-08 11:00:00,96.27,96.28,96.25,96.26,17545.0,82.2828,82.2913,82.2657,82.2742,17545.0
2021-02-08 11:05:00,96.26,96.28,96.25,96.25,7834.0,82.2742,82.2913,82.2657,82.2657,7834.0
2021-02-08 11:10:00,96.26,96.29,96.25,96.27,14033.0,82.2742,82.2999,82.2657,82.2828,14033.0
2021-02-08 11:15:00,96.28,96.28,96.27,96.28,6439.0,82.2913,82.2913,82.2828,82.2913,6439.0
2021-02-08 11:20:00,96.28,96.3,96.27,96.3,24544.0,82.2913,82.3084,82.2828,82.3084,24544.0
2021-02-08 11:25:00,96.29,96.3,96.28,96.29,97563.0,82.2999,82.3084,82.2913,82.2999,97563.0
2021-02-08 11:30:00,96.3,96.31,96.29,96.31,2397.0,82.3084,82.317,82.2999,82.317,2397.0
2021-02-08 11:35:00,96.31,96.31,96.3,96.31,8695.0,82.317,82.317,82.3084,82.317,8695.0
2021-02-08 11:40:00,96.31,96.31,96.3,96.31,6964.0,82.317,82.317,82.3084,82.317,6964.0
2021-02-08 11:45:00,96.31,96.31,96.3,96.31,24440.0,82.317,82.317,82.3084,82.317,24440.0
2021-02-08 11:50:00,96.31,96.31,96.3,96.31,17067.0,82.317,82.317,82.3084,82.317,17067.0
2021-02-08 11:55:00,96.31,96.31,96.3,96.31,12367.0,82.317,82.317,82.3084,82.317,12367.0
2021-02-08 12:00:00,96.31,96.31,96.3,96.31,13876.0,82.317,82.317,82.3084,82.317,13876.0
2021-02-08 12:05:00,96.31,96.31,96.28,96.28,18335.0,82.317,82.317,82.2913,82.2913,18335.0
2021-02-08 12:10:00,96.28,96.29,96.26,96.27,20181.0,82.2913,82.2999,82.2742,82.2828,20181.0
2021-02-08 12:15:00,96.28,96.29,96.27,96.29,13857.0,82.2913,82.2999,82.2828,82.2999,13857.0
2021-02-08 12:20:00,96.29,96.29,96.28,96.28,15655.0,82.2999,82.2999,82.2913,82.2913,15655.0
2021-02-08 12:25:00,96.29,96.29,96.28,96.29,6088.0,82.2999,82.2999,82.2913,82.2999,6088.0
2021-02-08 12:30:00,96.29,96.29,96.28,96.29,355278.0,82.2999,82.2999,82.2913,82.2999,355278.0
2021-02-08 12:35:00,96.29,96.29,96.28,96.29,442136.0,82.2999,82.2999,82.2913,82.2999,442136.0
2021-02-08 12:40:00,96.29,96.3,96.28,96.3,100023.0,82.2999,82.3084,82.2913,82.3084,100023.0
2021-02-08 12:45:00,96.3,96.3,96.29,96.29,98428.0,82.3084,82.3084,82.2999,82.2999,98428.0
2021-02-08 12:50:00,96.3,96.3,96.28,96.28,18061.0,82.3084,82.3084,82.2913,82.2913,18061.0
2021-02-08 12:55:00,96.28,96.29,96.28,96.29,7870.0,82.2913,82.2999,82.2913,82.2999,7870.0
2021-02-08 13:00:00,96.29,96.29,96.28,96.28,23013.0,82.2999,82.2999,82.2913,82.2913,23013.0
2021-02-08 13:05:00,96.29,96.29,96.27,96.28,19552.0,82.2999,82.2999,82.2828,82.2913,19552.0
2021-02-08 13:10:00,96.27,96.28,96.27,96.28,7304.0,82.2828,82.2913,82.2828,82.2913,7304.0
2021-02-08 13:15:00,96.28,96.28,96.26,96.26,64613.0,82.2913,82.2913,82.2742,82.2742,64613.0
2021-02-08 13:20:00,96.27,96.27,96.26,96.27,5691.0,82.2828,82.2828,82.2742,82.2828,5691.0
2021-02-08 13:25:00,96.27,96.28,96.26,96.26,242082.0,82.2828,82.2913,82.2742,82.2742,242082.0
2021-02-08 13:30:00,96.26,96.27,96.26,96.26,4420.0,82.2742,82.2828,82.2742,82.2742,4420.0
2021-02-08 13:35:00,96.26,96.27,96.26,96.27,80205.0,82.2742,82.2828,82.2742,82.2828,80205.0
2021-02-08 13:40:00,96.26,96.27,96.26,96.26,16827.0,82.2742,82.2828,82.2742,82.2742,16827.0
2021-02-08 13:45:00,96.27,96.27,96.26,96.26,60064.0,82.2828,82.2828,82.2742,82.2742,60064.0
2021-02-08 13:50:00,96.27,96.27,96.26,96.27,73585.0,82.2828,82.2828,82.2742,82.2828,73585.0
2021-02-08 13:55:00,96.27,96.29,96.26,96.29,223974.0,82.2828,82.2999,82.2742,82.2999,223974.0
2021-02-08 14:00:00,96.29,96.29,96.28,96.29,7547.0,82.2999,82.2999,82.2913,82.2999,7547.0
2021-02-08 14:05:00,96.29,96.29,96.28,96.28,4210.0,82.2999,82.2999,82.2913,82.2913,4210.0
2021-02-08 14:10:00,96.28,96.29,96.27,96.28,20145.0,82.2913,82.2999,82.2828,82.2913,20145.0
2021-02-08 14:15:00,96.27,96.28,96.27,96.28,14558.0,82.2828,82.2913,82.2828,82.2913,14558.0
2021-02-08 14:20:00,96.27,96.28,96.26,96.27,13056.0,82.2828,82.2913,82.2742,82.2828,13056.0
2021-02-08 14:25:00,96.27,96.27,96.26,96.27,11463.0,82.2828,82.2828,82.2742,82.2828,11463.0
2021-02-08 14:30:00,96.26,96.28,96.26,96.28,25908.0,82.2742,82.2913,82.2742,82.2913,25908.0
2021-02-08 14:35:00,96.28,96.29,96.27,96.29,12816.0,82.2913,82.2999,82.2828,82.2999,12816.0
2021-02-08 14:40:00,96.28,96.29,96.28,96.28,13050.0,82.2913,82.2999,82.2913,82.2913,13050.0
2021-02-08 14:45:00,96.29,96.29,96.28,96.29,8587.0,82.2999,82.2999,82.2913,82.2999,8587.0
2021-02-08 14:50:00,96.29,96.29,96.28,96.29,6296.0,82.2999,82.2999,82.2913,82.2999,6296.0
2021-02-08 14:55:00,96.29,96.29,96.28,96.29,23384.0,82.2999,82.2999,82.2913,82.2999,23384.0
2021-02-08 15:00:00,96.29,96.29,96.27,96.27,17555.0,82.2999,82.2999,82.2828,82.2828,17555.0
2021-02-08 15:05:00,96.27,96.28,96.27,96.28,12450.0,82.2828,82.2913,82.2828,82.2913,12450.0
2021-02-08 15:10:00,96.28,96.28,96.27,96.27,30327.0,82.2913,82.2913,82.2828,82.2828,30327.0
2021-02-08 15:15:00,96.27,96.28,96.24,96.26,22485.0,82.2828,82.2913,82.2571,82.2742,22485.0
2021-02-08 15:20:00,96.26,96.26,96.25,96.25,12152.0,82.2742,82.2742,82.2657,82.2657,12152.0
2021-02-08 15:25:00,96.26,96.26,96.24,96.25,18997.0,82.2742,82.2742,82.2571,82.2657,18997.0
2021-02-08 15:30:00,96.25,96.25,96.24,96.24,17225.0,82.2657,82.2657,82.2571,82.2571,17225.0
2021-02-08 15:35:00,96.24,96.25,96.23,96.24,28077.0,82.2571,82.2657,82.2486,82.2571,28077.0
2021-02-08 15:40:00,96.24,96.24,96.22,96.23,32006.0,82.2571,82.2571,82.24,82.2486,32006.0
2021-02-08 15:45:00,96.23,96.25,96.23,96.24,50248.0,82.2486,82.2657,82.2486,82.2571,50248.0
2021-02-08 15:50:00,96.24,96.25,96.24,96.25,111685.0,82.2571,82.2657,82.2571,82.2657,111685.0
2021-02-08 15:55:00,96.25,96.27,96.24,96.26,280245.0,82.2657,82.2828,82.2571,82.2742,280245.0
2021-02-09 09:30:00,96.3,96.3,96.28,96.3,44063.0,82.3084,82.3084,82.2913,82.3084,44063.0
2021-02-09 09:35:00,96.3,96.32,96.3,96.31,41762.0,82.3084,82.3255,82.3084,82.317,41762.0
2021-02-09 09:40:00,96.31,96.31,96.28,96.29,13857.0,82.317,82.317,82.2913,82.2999,13857.0
2021-02-09 09:45:00,96.29,96.3,96.27,96.29,15448.0,82.2999,82.3084,82.2828,82.2999,15448.0
2021-02-09 09:50:00,96.3,96.31,96.28,96.29,26393.0,82.3084,82.317,82.2913,82.2999,26393.0
2021-02-09 09:55:00,96.29,96.3,96.28,96.29,19139.0,82.2999,82.3084,82.2913,82.2999,19139.0
2021-02-09 10:00:00,96.29,96.29,96.27,96.27,23573.0,82.2999,82.2999,82.2828,82.2828,23573.0
2021-02-09 10:05:00,96.28,96.28,96.26,96.26,32773.0,82.2913,82.2913,82.2742,82.2742,32773.0
2021-02-09 10:10:00,96.27,96.27,96.25,96.26,32081.0,82.2828,82.2828,82.2657,82.2742,32081.0
2021-02-09 10:15:00,96.25,96.26,96.25,96.25,5874.0,82.2657,82.2742,82.2657,82.2657,5874.0
2021-02-09 10:20:00,96.26,96.26,96.24,96.25,23605.0,82.2742,82.2742,82.2571,82.2657,23605.0
2021-02-09 10:25:00,96.25,96.25,96.24,96.25,25607.0,82.2657,82.2657,82.2571,82.2657,25607.0
2021-02-09 10:30:00,96.24,96.25,96.22,96.25,9343.0,82.2571,82.2657,82.24,82.2657,9343.0
2021-02-09 10:35:00,96.25,96.25,96.23,96.23,9740.0,82.2657,82.2657,82.2486,82.2486,9740.0
2021-02-09 10:40:00,96.23,96.25,96.23,96.24,11755.0,82.2486,82.2657,82.2486,82.2571,11755.0
2021-02-09 10:45:00,96.23,96.25,96.22,96.25,13133.0,82.2486,82.2657,82.24,82.2657,13133.0
2021-02-09 10:50:00,96.25,96.25,96.24,96.25,12129.0,82.2657,82.2657,82.2571,82.2657,12129.0
2021-02-09 10:55:00,96.25,96.25,96.24,96.25,26015.0,82.2657,82.2657,82.2571,82.2657,26015.0
2021-02-09 11:00:00,96.24,96.24,96.21,96.22,106900.0,82.2571,82.2571,82.2315,82.24,106900.0
2021-02-09 11:05:00,96.22,96.22,96.21,96.22,31496.0,82.24,82.24,82.2315,82.24,31496.0
2021-02-09 11:10:00,96.22,96.23,96.21,96.22,39492.0,82.24,82.2486,82.2315,82.24,39492.0
2021-02-09 11:15:00,96.22,96.23,96.21,96.22,14299.0,82.24,82.2486,82.2315,82.24,14299.0
2021-02-09 11:20:00,96.22,96.24,96.22,96.23,58117.0,82.24,82.2571,82.24,82.2486,58117.0
2021-02-09 11:25:00,96.24,96.25,96.23,96.23,49191.0,82.2571,82.2657,82.2486,82.2486,49191.0
2021-02-09 11:30:00,96.24,96.24,96.23,96.23,63821.0,82.2571,82.2571,82.2486,82.2486,63821.0
2021-02-09 11:35:00,96.23,96.25,96.22,96.25,31261.0,82.2486,82.2657,82.24,82.2657,31261.0
2021-02-09 11:40:00,96.25,96.25,96.23,96.24,42024.0,82.2657,82.2657,82.2486,82.2571,42024.0
2021-02-09 11:45:00,96.24,96.24,96.23,96.23,8855.0,82.2571,82.2571,82.2486,82.2486,8855.0
2021-02-09 11:50:00,96.23,96.24,96.23,96.23,52218.0,82.2486,82.2571,82.2486,82.2486,52218.0
2021-02-09 11:55:00,96.23,96.25,96.23,96.25,34172.0,82.2486,82.2657,82.2486,82.2657,34172.0
2021-02-09 12:00:00,96.25,96.25,96.23,96.23,14364.0,82.2657,82.2657,82.2486,82.2486,14364.0
2021-02-09 12:05:00,96.23,96.24,96.23,96.23,4429.0,82.2486,82.2571,82.2486,82.2486,4429.0
2021-02-09 12:10:00,96.24,96.24,96.23,96.24,58373.0,82.2571,82.2571,82.2486,82.2571,58373.0
2021-02-09 12:15:00,96.23,96.24,96.23,96.23,23651.0,82.2486,82.2571,82.2486,82.2486,23651.0
2021-02-09 12:20:00,96.24,96.25,96.23,96.25,32087.0,82.2571,82.2657,82.2486,82.2657,32087.0
2021-02-09 12:25:00,96.25,96.25,96.24,96.25,31150.0,82.2657,82.2657,82.2571,82.2657,31150.0
2021-02-09 12:30:00,96.24,96.25,96.24,96.25,31760.0,82.2571,82.2657,82.2571,82.2657,31760.0
2021-02-09 12:35:00,96.25,96.25,96.24,96.25,43004.0,82.2657,82.2657,82.2571,82.2657,43004.0
2021-02-09 12:40:00,96.25,96.25,96.24,96.25,10086.0,82.2657,82.2657,82.2571,82.2657,10086.0
2021-02-09 12:45:00,96.25,96.25,96.24,96.24,24827.0,82.2657,82.2657,82.2571,82.2571,24827.0
2021-02-09 12:50:00,96.25,96.26,96.24,96.26,391400.0,82.2657,82.2742,82.2571,82.2742,391400.0
2021-02-09 12:55:00,96.25,96.26,96.25,96.26,36170.0,82.2657,82.2742,82.2657,82.2742,36170.0
2021-02-09 13:00:00,96.26,96.26,96.23,96.23,17115.0,82.2742,82.2742,82.2486,82.2486,17115.0
2021-02-09 13:05:00,96.24,96.25,96.23,96.25,19103.0,82.2571,82.2657,82.2486,82.2657,19103.0
2021-02-09 13:10:00,96.25,96.25,96.24,96.25,7508.0,82.2657,82.2657,82.2571,82.2657,7508.0
2021-02-09 13:15:00,96.25,96.26,96.24,96.25,22998.0,82.2657,82.2742,82.2571,82.2657,22998.0
2021-02-09 13:20:00,96.26,96.26,96.25,96.26,26501.0,82.2742,82.2742,82.2657,82.2742,26501.0
2021-02-09 13:25:00,96.26,96.27,96.25,96.27,12138.0,82.2742,82.2828,82.2657,82.2828,12138.0
2021-02-09 13:30:00,96.27,96.27,96.26,96.27,17782.0,82.2828,82.2828,82.2742,82.2828,17782.0
2021-02-09 13:35:00,96.27,96.27,96.26,96.27,15937.0,82.2828,82.2828,82.2742,82.2828,15937.0
2021-02-09 13:40:00,96.27,96.27,96.26,96.27,13911.0,82.2828,82.2828,82.2742,82.2828,13911.0
2021-02-09 13:45:00,96.27,96.27,96.23,96.23,20716.0,82.2828,82.2828,82.2486,82.2486,20716.0
2021-02-09 13:50:00,96.23,96.24,96.22,96.23,29408.0,82.2486,82.2571,82.24,82.2486,29408.0
2021-02-09 13:55:00,96.23,96.23,96.22,96.23,18044.0,82.2486,82.2486,82.24,82.2486,18044.0
2021-02-09 14:00:00,96.23,96.23,96.22,96.23,16219.0,82.2486,82.2486,82.24,82.2486,16219.0
2021-02-09 14:05:00,96.23,96.23,96.22,96.23,14203.0,82.2486,82.2486,82.24,82.2486,14203.0
2021-02-09 14:10:00,96.23,96.23,96.22,96.23,6131.0,82.2486,82.2486,82.24,82.2486,6131.0
2021-02-09 14:15:00,96.23,96.23,96.22,96.23,21098.0,82.2486,82.2486,82.24,82.2486,21098.0
2021-02-09 14:20:00,96.23,96.23,96.21,96.22,16789.0,82.2486,82.2486,82.2315,82.24,16789.0
2021-02-09 14:25:00,96.22,96.23,96.21,96.22,8569.0,82.24,82.2486,82.2315,82.24,8569.0
2021-02-09 14:30:00,96.22,96.23,96.21,96.22,26922.0,82.24,82.2486,82.2315,82.24,26922.0
2021-02-09 14:35:00,96.21,96.22,96.21,96.22,10826.0,82.2315,82.24,82.2315,82.24,10826.0
2021-02-09 14:40:00,96.22,96.23,96.21,96.23,11996.0,82.24,82.2486,82.2315,82.2486,11996.0
2021-02-09 14:45:00,96.22,96.23,96.22,96.23,14902.0,82.24,82.2486,82.24,82.2486,14902.0
2021-02-09 14:50:00,96.23,96.23,96.22,96.23,27767.0,82.2486,82.2486,82.24,82.2486,27767.0
2021-02-09 14:55:00,96.23,96.23,96.22,96.23,60067.0,82.2486,82.2486,82.24,82.2486,60067.0
2021-02-09 15:00:00,96.23,96.23,96.22,96.23,20186.0,82.2486,82.2486,82.24,82.2486,20186.0
2021-02-09 15:05:00,96.23,96.23,96.2,96.21,65174.0,82.2486,82.2486,82.2229,82.2315,65174.0
2021-02-09 15:10:00,96.2,96.21,96.2,96.21,10222.0,82.2229,82.2315,82.2229,82.2315,10222.0
2021-02-09 15:15:00,96.2,96.21,96.2,96.2,106672.0,82.2229,82.2315,82.2229,82.2229,106672.0
2021-02-09 15:20:00,96.21,96.21,96.2,96.2,66789.0,82.2315,82.2315,82.2229,82.2229,66789.0
2021-02-09 15:25:00,96.21,96.21,96.18,96.19,113137.0,82.2315,82.2315,82.2059,82.2144,113137.0
2021-02-09 15:30:00,96.18,96.19,96.18,96.19,73447.0,82.2059,82.2144,82.2059,82.2144,73447.0
2021-02-09 15:35:00,96.18,96.19,96.18,96.19,41455.0,82.2059,82.2144,82.2059,82.2144,41455.0
2021-02-09 15:40:00,96.19,96.2,96.18,96.2,59396.0,82.2144,82.2229,82.2059,82.2229,59396.0
2021-02-09 15:45:00,96.2,96.2,96.19,96.2,75762.0,82.2229,82.2229,82.2144,82.2229,75762.0
2021-02-09 15:50:00,96.2,96.2,96.19,96.2,85545.0,82.2229,82.2229,82.2144,82.2229,85545.0
2021-02-09 15:55:00,96.2,96.21,96.17,96.21,192937.0,82.2229,82.2315,82.1973,82.2315,192937.0
2021-02-10 09:30:00,96.28,96.35,96.28,96.29,60521.0,82.2913,82.3512,82.2913,82.2999,60521.0
2021-02-10 09:35:00,96.29,96.31,96.28,96.29,87331.0,82.2999,82.317,82.2913,82.2999,87331.0
2021-02-10 09:40:00,96.29,96.33,96.29,96.33,40821.0,82.2999,82.3341,82.2999,82.3341,40821.0
2021-02-10 09:45:00,96.32,96.33,96.31,96.33,14632.0,82.3255,82.3341,82.317,82.3341,14632.0
2021-02-10 09:50:00,96.32,96.34,96.32,96.33,221385.0,82.3255,82.3426,82.3255,82.3341,221385.0
2021-02-10 09:55:00,96.34,96.34,96.33,96.34,14720.0,82.3426,82.3426,82.3341,82.3426,14720.0
2021-02-10 10:00:00,96.34,96.35,96.33,96.34,43887.0,82.3426,82.3512,82.3341,82.3426,43887.0
2021-02-10 10:05:00,96.34,96.35,96.33,96.34,14605.0,82.3426,82.3512,82.3341,82.3426,14605.0
2021-02-10 10:10:00,96.34,96.35,96.32,96.33,14754.0,82.3426,82.3512,82.3255,82.3341,14754.0
2021-02-10 10:15:00,96.34,96.35,96.32,96.33,38151.0,82.3426,82.3512,82.3255,82.3341,38151.0
2021-02-10 10:20:00,96.33,96.34,96.32,96.32,16321.0,82.3341,82.3426,82.3255,82.3255,16321.0
2021-02-10 10:25:00,96.32,96.35,96.32,96.33,32440.0,82.3255,82.3512,82.3255,82.3341,32440.0
2021-02-10 10:30:00,96.33,96.33,96.31,96.32,20789.0,82.3341,82.3341,82.317,82.3255,20789.0
2021-02-10 10:35:00,96.31,96.32,96.31,96.32,10860.0,82.317,82.3255,82.317,82.3255,10860.0
2021-02-10 10:40:00,96.32,96.32,96.31,96.31,14705.0,82.3255,82.3255,82.317,82.317,14705.0
2021-02-10 10:45:00,96.31,96.32,96.29,96.31,36746.0,82.317,82.3255,82.2999,82.317,36746.0
2021-02-10 10:50:00,96.31,96.31,96.3,96.31,21154.0,82.317,82.317,82.3084,82.317,21154.0
2021-02-10 10:55:00,96.31,96.31,96.3,96.3,19983.0,82.317,82.317,82.3084,82.3084,19983.0
2021-02-10 11:00:00,96.31,96.31,96.29,96.29,55302.0,82.317,82.317,82.2999,82.2999,55302.0
2021-02-10 11:05:00,96.29,96.31,96.28,96.3,13924.0,82.2999,82.317,82.2913,82.3084,13924.0
2021-02-10 11:10:00,96.29,96.3,96.29,96.3,91086.0,82.2999,82.3084,82.2999,82.3084,91086.0
2021-02-10 11:15:00,96.3,96.32,96.29,96.31,145491.0,82.3084,82.3255,82.2999,82.317,145491.0
2021-02-10 11:20:00,96.31,96.32,96.31,96.31,17028.0,82.317,82.3255,82.317,82.317,17028.0
2021-02-10 11:25:00,96.31,96.33,96.3,96.32,20658.0,82.317,82.3341,82.3084,82.3255,20658.0
2021-02-10 11:30:00,96.32,96.32,96.3,96.31,28880.0,82.3255,82.3255,82.3084,82.317,28880.0
2021-02-10 11:35:00,96.31,96.31,96.3,96.31,32268.0,82.317,82.317,82.3084,82.317,32268.0
2021-02-10 11:40:00,96.3,96.32,96.3,96.31,18091.0,82.3084,82.3255,82.3084,82.317,18091.0
2021-02-10 11:45:00,96.3,96.31,96.3,96.31,19209.0,82.3084,82.317,82.3084,82.317,19209.0
2021-02-10 11:50:00,96.3,96.31,96.3,96.31,35606.0,82.3084,82.317,82.3084,82.317,35606.0
2021-02-10 11:55:00,96.31,96.32,96.3,96.32,12197.0,82.317,82.3255,82.3084,82.3255,12197.0
2021-02-10 12:00:00,96.31,96.32,96.31,96.32,440431.0,82.317,82.3255,82.317,82.3255,440431.0
2021-02-10 12:05:00,96.32,96.33,96.32,96.33,9035.0,82.3255,82.3341,82.3255,82.3341,9035.0
2021-02-10 12:10:00,96.33,96.34,96.32,96.34,21158.0,82.3341,82.3426,82.3255,82.3426,21158.0
2021-02-10 12:15:00,96.34,96.34,96.33,96.34,16510.0,82.3426,82.3426,82.3341,82.3426,16510.0
2021-02-10 12:20:00,96.34,96.35,96.33,96.34,17428.0,82.3426,82.3512,82.3341,82.3426,17428.0
2021-02-10 12:25:00,96.34,96.35,96.32,96.33,43822.0,82.3426,82.3512,82.3255,82.3341,43822.0
2021-02-10 12:30:00,96.33,96.35,96.32,96.35,24471.0,82.3341,82.3512,82.3255,82.3512,24471.0
2021-02-10 12:35:00,96.34,96.35,96.34,96.34,18742.0,82.3426,82.3512,82.3426,82.3426,18742.0
2021-02-10 12:40:00,96.34,96.35,96.34,96.34,12328.0,82.3426,82.3512,82.3426,82.3426,12328.0
2021-02-10 12:45:00,96.34,96.35,96.34,96.34,6541.0,82.3426,82.3512,82.3426,82.3426,6541.0
2021-02-10 12:50:00,96.35,96.35,96.34,96.34,21095.0,82.3512,82.3512,82.3426,82.3426,21095.0
2021-02-10 12:55:00,96.34,96.35,96.34,96.35,55412.0,82.3426,82.3512,82.3426,82.3512,55412.0
2021-02-10 13:00:00,96.34,96.36,96.32,96.34,83472.0,82.3426,82.3597,82.3255,82.3426,83472.0
2021-02-10 13:05:00,96.35,96.36,96.34,96.35,27399.0,82.3512,82.3597,82.3426,82.3512,27399.0
2021-02-10 13:10:00,96.35,96.35,96.34,96.35,2737.0,82.3512,82.3512,82.3426,82.3512,2737.0
2021-02-10 13:15:00,96.35,96.36,96.34,96.36,33301.0,82.3512,82.3597,82.3426,82.3597,33301.0
2021-02-10 13:20:00,96.36,96.38,96.36,96.37,26139.0,82.3597,82.3768,82.3597,82.3682,26139.0
2021-02-10 13:25:00,96.38,96.38,96.36,96.36,29830.0,82.3768,82.3768,82.3597,82.3597,29830.0
2021-02-10 13:30:00,96.36,96.38,96.36,96.38,37459.0,82.3597,82.3768,82.3597,82.3768,37459.0
2021-02-10 13:35:00,96.37,96.38,96.37,96.37,7125.0,82.3682,82.3768,82.3682,82.3682,7125.0
2021-02-10 13:40:00,96.38,96.39,96.37,96.38,28396.0,82.3768,82.3853,82.3682,82.3768,28396.0
2021-02-10 13:45:00,96.39,96.39,96.37,96.37,21214.0,82.3853,82.3853,82.3682,82.3682,21214.0
2021-02-10 13:50:00,96.37,96.38,96.37,96.38,13444.0,82.3682,82.3768,82.3682,82.3768,13444.0
2021-02-10 13:55:00,96.37,96.39,96.37,96.39,57543.0,82.3682,82.3853,82.3682,82.3853,57543.0
2021-02-10 14:00:00,96.39,96.39,96.37,96.38,200985.0,82.3853,82.3853,82.3682,82.3768,200985.0
2021-02-10 14:05:00,96.38,96.39,96.37,96.38,163094.0,82.3768,82.3853,82.3682,82.3768,163094.0
2021-02-10 14:10:00,96.37,96.39,96.37,96.38,8766.0,82.3682,82.3853,82.3682,82.3768,8766.0
2021-02-10 14:15:00,96.39,96.39,96.38,96.39,15685.0,82.3853,82.3853,82.3768,82.3853,15685.0
2021-02-10 14:20:00,96.39,96.4,96.38,96.4,32225.0,82.3853,82.3939,82.3768,82.3939,32225.0
2021-02-10 14:25:00,96.4,96.4,96.37,96.37,35213.0,82.3939,82.3939,82.3682,82.3682,35213.0
2021-02-10 14:30:00,96.37,96.4,96.37,96.39,33528.0,82.3682,82.3939,82.3682,82.3853,33528.0
2021-02-10 14:35:00,96.4,96.41,96.4,96.4,31042.0,82.3939,82.4024,82.3939,82.3939,31042.0
2021-02-10 14:40:00,96.4,96.4,96.39,96.4,12161.0,82.3939,82.3939,82.3853,82.3939,12161.0
2021-02-10 14:45:00,96.4,96.4,96.39,96.4,40890.0,82.3939,82.3939,82.3853,82.3939,40890.0
2021-02-10 14:50:00,96.4,96.42,96.39,96.41,12255.0,82.3939,82.411,82.3853,82.4024,12255.0
2021-02-10 14:55:00,96.41,96.41,96.4,96.41,46272.0,82.4024,82.4024,82.3939,82.4024,46272.0
2021-02-10 15:00:00,96.41,96.42,96.39,96.4,27275.0,82.4024,82.411,82.3853,82.3939,27275.0
2021-02-10 15:05:00,96.4,96.4,96.39,96.4,13444.0,82.3939,82.3939,82.3853,82.3939,13444.0
2021-02-10 15:10:00,96.4,96.41,96.39,96.39,23726.0,82.3939,82.4024,82.3853,82.3853,23726.0
2021-02-10 15:15:00,96.4,96.41,96.39,96.4,31244.0,82.3939,82.4024,82.3853,82.3939,31244.0
2021-02-10 15:20:00,96.4,96.41,96.39,96.41,22015.0,82.3939,82.4024,82.3853,82.4024,22015.0
2021-02-10 15:25:00,96.4,96.42,96.4,96.41,33433.0,82.3939,82.411,82.3939,82.4024,33433.0
2021-02-10 15:30:00,96.41,96.42,96.37,96.39,26213.0,82.4024,82.411,82.3682,82.3853,26213.0
2021-02-10 15:35:00,96.38,96.39,96.37,96.39,16468.0,82.3768,82.3853,82.3682,82.3853,16468.0
2021-02-10 15:40:00,96.39,96.39,96.37,96.38,25877.0,82.3853,82.3853,82.3682,82.3768,25877.0
2021-02-10 15:45:00,96.37,96.38,96.37,96.37,6088.0,82.3682,82.3768,82.3682,82.3682,6088.0
2021-02-10 15:50:00,96.38,96.39,96.37,96.39,38302.0,82.3768,82.3853,82.3682,82.3853,38302.0
2021-02-10 15:55:00,96.39,96.39,96.38,96.39,73482.0,82.3853,82.3853,82.3768,82.3853,73482.0
2021-02-11 09:30:00,96.32,96.43,96.2,96.41,25962.0,82.3255,82.4195,82.2229,82.4024,25962.0
2021-02-11 09:35:00,96.41,96.42,96.39,96.41,55185.0,82.4024,82.411,82.3853,82.4024,55185.0
2021-02-11 09:40:00,96.42,96.42,96.39,96.39,11135.0,82.411,82.411,82.3853,82.3853,11135.0
2021-02-11 09:45:00,96.39,96.41,96.38,96.41,113633.0,82.3853,82.4024,82.3768,82.4024,113633.0
2021-02-11 09:50:00,96.4,96.42,96.4,96.4,45601.0,82.3939,82.411,82.3939,82.3939,45601.0
2021-02-11 09:55:00,96.4,96.41,96.4,96.41,57316.0,82.3939,82.4024,82.3939,82.4024,57316.0
2021-02-11 10:00:00,96.41,96.41,96.4,96.4,3641.0,82.4024,82.4024,82.3939,82.3939,3641.0
2021-02-11 10:05:00,96.41,96.42,96.4,96.42,14962.0,82.4024,82.411,82.3939,82.411,14962.0
2021-02-11 10:10:00,96.41,96.43,96.41,96.42,4714.0,82.4024,82.4195,82.4024,82.411,4714.0
2021-02-11 10:15:00,96.43,96.43,96.41,96.43,19628.0,82.4195,82.4195,82.4024,82.4195,19628.0
2021-02-11 10:20:00,96.42,96.44,96.42,96.43,21029.0,82.411,82.4281,82.411,82.4195,21029.0
2021-02-11 10:25:00,96.43,96.44,96.42,96.43,2895.0,82.4195,82.4281,82.411,82.4195,2895.0
2021-02-11 10:30:00,96.42,96.43,96.42,96.42,14487.0,82.411,82.4195,82.411,82.411,14487.0
2021-02-11 10:35:00,96.43,96.44,96.42,96.44,17772.0,82.4195,82.4281,82.411,82.4281,17772.0
2021-02-11 10:40:00,96.44,96.44,96.41,96.42,26430.0,82.4281,82.4281,82.4024,82.411,26430.0
2021-02-11 10:45:00,96.42,96.43,96.41,96.42,15823.0,82.411,82.4195,82.4024,82.411,15823.0
2021-02-11 10:50:00,96.42,96.42,96.41,96.42,6816.0,82.411,82.411,82.4024,82.411,6816.0
2021-02-11 10:55:00,96.42,96.42,96.4,96.41,10597.0,82.411,82.411,82.3939,82.4024,10597.0
2021-02-11 11:00:00,96.41,96.41,96.4,96.41,4480.0,82.4024,82.4024,82.3939,82.4024,4480.0
2021-02-11 11:05:00,96.4,96.41,96.4,96.4,55606.0,82.3939,82.4024,82.3939,82.3939,55606.0
2021-02-11 11:10:00,96.41,96.41,96.39,96.4,17452.0,82.4024,82.4024,82.3853,82.3939,17452.0
2021-02-11 11:15:00,96.4,96.4,96.39,96.39,36531.0,82.3939,82.3939,82.3853,82.3853,36531.0
2021-02-11 11:20:00,96.4,96.4,96.39,96.39,205960.0,82.3939,82.3939,82.3853,82.3853,205960.0
2021-02-11 11:25:00,96.4,96.41,96.39,96.4,16506.0,82.3939,82.4024,82.3853,82.3939,16506.0
2021-02-11 11:30:00,96.39,96.4,96.36,96.37,19178.0,82.3853,82.3939,82.3597,82.3682,19178.0
2021-02-11 11:35:00,96.36,96.38,96.36,96.38,9886.0,82.3597,82.3768,82.3597,82.3768,9886.0
2021-02-11 11:40:00,96.37,96.38,96.36,96.37,11000.0,82.3682,82.3768,82.3597,82.3682,11000.0
2021-02-11 11:45:00,96.37,96.37,96.36,96.37,1468.0,82.3682,82.3682,82.3597,82.3682,1468.0
2021-02-11 11:50:00,96.37,96.37,96.36,96.37,18168.0,82.3682,82.3682,82.3597,82.3682,18168.0
2021-02-11 11:55:00,96.37,96.38,96.37,96.38,20728.0,82.3682,82.3768,82.3682,82.3768,20728.0
2021-02-11 12:00:00,96.38,96.39,96.38,96.39,16214.0,82.3768,82.3853,82.3768,82.3853,16214.0
2021-02-11 12:05:00,96.39,96.39,96.37,96.38,6856.0,82.3853,82.3853,82.3682,82.3768,6856.0
2021-02-11 12:10:00,96.38,96.39,96.37,96.38,98494.0,82.3768,82.3853,82.3682,82.3768,98494.0
2021-02-11 12:15:00,96.39,96.39,96.37,96.39,3979.0,82.3853,82.3853,82.3682,82.3853,3979.0
2021-02-11 12:20:00,96.38,96.39,96.37,96.37,15173.0,82.3768,82.3853,82.3682,82.3682,15173.0
2021-02-11 12:25:00,96.38,96.39,96.37,96.38,8599.0,82.3768,82.3853,82.3682,82.3768,8599.0
2021-02-11 12:30:00,96.38,96.38,96.37,96.38,17894.0,82.3768,82.3768,82.3682,82.3768,17894.0
2021-02-11 12:35:00,96.38,96.39,96.37,96.39,8032.0,82.3768,82.3853,82.3682,82.3853,8032.0
2021-02-11 12:40:00,96.38,96.39,96.38,96.38,12683.0,82.3768,82.3853,82.3768,82.3768,12683.0
2021-02-11 12:45:00,96.39,96.39,96.38,96.39,204626.0,82.3853,82.3853,82.3768,82.3853,204626.0
2021-02-11 12:50:00,96.39,96.4,96.38,96.39,11753.0,82.3853,82.3939,82.3768,82.3853,11753.0
2021-02-11 12:55:00,96.39,96.39,96.37,96.38,19011.0,82.3853,82.3853,82.3682,82.3768,19011.0
2021-02-11 13:00:00,96.38,96.38,96.35,96.36,47798.0,82.3768,82.3768,82.3512,82.3597,47798.0
2021-02-11 13:05:00,96.36,96.36,96.33,96.34,66432.0,82.3597,82.3597,82.3341,82.3426,66432.0
2021-02-11 13:10:00,96.34,96.37,96.33,96.37,37910.0,82.3426,82.3682,82.3341,82.3682,37910.0
2021-02-11 13:15:00,96.37,96.37,96.32,96.33,33308.0,82.3682,82.3682,82.3255,82.3341,33308.0
2021-02-11 13:20:00,96.33,96.36,96.32,96.36,11126.0,82.3341,82.3597,82.3255,82.3597,11126.0
2021-02-11 13:25:00,96.36,96.36,96.34,96.34,13406.0,82.3597,82.3597,82.3426,82.3426,13406.0
2021-02-11 13:30:00,96.35,96.36,96.32,96.33,7306.0,82.3512,82.3597,82.3255,82.3341,7306.0
2021-02-11 13:35:00,96.34,96.34,96.33,96.34,4154.0,82.3426,82.3426,82.3341,82.3426,4154.0
2021-02-11 13:40:00,96.35,96.35,96.33,96.34,232662.0,82.3512,82.3512,82.3341,82.3426,232662.0
2021-02-11 13:45:00,96.33,96.35,96.33,96.34,115882.0,82.3341,82.3512,82.3341,82.3426,115882.0
2021-02-11 13:50:00,96.34,96.34,96.33,96.33,12080.0,82.3426,82.3426,82.3341,82.3341,12080.0
2021-02-11 13:55:00,96.32,96.33,96.31,96.31,6952.0,82.3255,82.3341,82.317,82.317,6952.0
2021-02-11 14:00:00,96.31,96.32,96.31,96.32,35265.0,82.317,82.3255,82.317,82.3255,35265.0
2021-02-11 14:05:00,96.32,96.34,96.31,96.34,15383.0,82.3255,82.3426,82.317,82.3426,15383.0
2021-02-11 14:10:00,96.33,96.34,96.32,96.33,11213.0,82.3341,82.3426,82.3255,82.3341,11213.0
2021-02-11 14:15:00,96.33,96.33,96.31,96.33,15112.0,82.3341,82.3341,82.317,82.3341,15112.0
2021-02-11 14:20:00,96.33,96.33,96.31,96.31,139539.0,82.3341,82.3341,82.317,82.317,139539.0
2021-02-11 14:25:00,96.32,96.33,96.32,96.33,21927.0,82.3255,82.3341,82.3255,82.3341,21927.0
2021-02-11 14:30:00,96.33,96.33,96.32,96.33,10320.0,82.3341,82.3341,82.3255,82.3341,10320.0
2021-02-11 14:35:00,96.33,96.34,96.32,96.34,73740.0,82.3341,82.3426,82.3255,82.3426,73740.0
2021-02-11 14:40:00,96.34,96.36,96.33,96.35,12104.0,82.3426,82.3597,82.3341,82.3512,12104.0
2021-02-11 14:45:00,96.36,96.36,96.35,96.35,7245.0,82.3597,82.3597,82.3512,82.3512,7245.0
2021-02-11 14:50:00,96.35,96.36,96.34,96.34,12905.0,82.3512,82.3597,82.3426,82.3426,12905.0
2021-02-11 14:55:00,96.34,96.35,96.34,96.34,23979.0,82.3426,82.3512,82.3426,82.3426,23979.0
2021-02-11 15:00:00,96.33,96.34,96.32,96.33,18260.0,82.3341,82.3426,82.3255,82.3341,18260.0
2021-02-11 15:05:00,96.33,96.34,96.32,96.33,13975.0,82.3341,82.3426,82.3255,82.3341,13975.0
2021-02-11 15:10:00,96.33,96.33,96.32,96.32,15951.0,82.3341,82.3341,82.3255,82.3255,15951.0
2021-02-11 15:15:00,96.33,96.33,96.32,96.33,9441.0,82.3341,82.3341,82.3255,82.3341,9441.0
2021-02-11 15:20:00,96.32,96.33,96.32,96.33,10162.0,82.3255,82.3341,82.3255,82.3341,10162.0
2021-02-11 15:25:00,96.33,96.33,96.31,96.31,41495.0,82.3341,82.3341,82.317,82.317,41495.0
2021-02-11 15:30:00,96.32,96.32,96.3,96.31,15553.0,82.3255,82.3255,82.3084,82.317,15553.0
2021-02-11 15:35:00,96.3,96.31,96.3,96.31,8678.0,82.3084,82.317,82.3084,82.317,8678.0
2021-02-11 15:40:00,96.31,96.33,96.3,96.33,35377.0,82.317,82.3341,82.3084,82.3341,35377.0
2021-02-11 15:45:00,96.33,96.33,96.32,96.32,24565.0,82.3341,82.3341,82.3255,82.3255,24565.0
2021-02-11 15:50:00,96.32,96.33,96.32,96.33,37874.0,82.3255,82.3341,82.3255,82.3341,37874.0
2021-02-11 15:55:00,96.33,96.34,96.32,96.32,66102.0,82.3341,82.3426,82.3255,82.3255,66102.0
2021-02-12 09:30:00,96.18,96.19,96.17,96.18,38001.0,82.2059,82.2144,82.1973,82.2059,38001.0
2021-02-12 09:35:00,96.18,96.18,96.16,96.17,66078.0,82.2059,82.2059,82.1888,82.1973,66078.0
2021-02-12 09:40:00,96.16,96.17,96.15,96.16,30054.0,82.1888,82.1973,82.1802,82.1888,30054.0
2021-02-12 09:45:00,96.17,96.17,96.15,96.16,11844.0,82.1973,82.1973,82.1802,82.1888,11844.0
2021-02-12 09:50:00,96.16,96.18,96.15,96.18,35802.0,82.1888,82.2059,82.1802,82.2059,35802.0
2021-02-12 09:55:00,96.18,96.19,96.17,96.18,216893.0,82.2059,82.2144,82.1973,82.2059,216893.0
2021-02-12 10:00:00,96.19,96.19,96.17,96.18,42767.0,82.2144,82.2144,82.1973,82.2059,42767.0
2021-02-12 10:05:00,96.18,96.19,96.17,96.18,6642.0,82.2059,82.2144,82.1973,82.2059,6642.0
2021-02-12 10:10:00,96.19,96.22,96.18,96.22,17971.0,82.2144,82.24,82.2059,82.24,17971.0
2021-02-12 10:15:00,96.22,96.26,96.21,96.24,26663.0,82.24,82.2742,82.2315,82.2571,26663.0
2021-02-12 10:20:00,96.24,96.24,96.22,96.23,18865.0,82.2571,82.2571,82.24,82.2486,18865.0
2021-02-12 10:25:00,96.23,96.23,96.22,96.22,11267.0,82.2486,82.2486,82.24,82.24,11267.0
2021-02-12 10:30:00,96.22,96.22,96.2,96.22,22060.0,82.24,82.24,82.2229,82.24,22060.0
2021-02-12 10:35:00,96.21,96.22,96.2,96.22,39279.0,82.2315,82.24,82.2229,82.24,39279.0
2021-02-12 10:40:00,96.21,96.24,96.21,96.24,19040.0,82.2315,82.2571,82.2315,82.2571,19040.0
2021-02-12 10:45:00,96.24,96.25,96.23,96.25,24104.0,82.2571,82.2657,82.2486,82.2657,24104.0
2021-02-12 10:50:00,96.25,96.25,96.24,96.25,8176.0,82.2657,82.2657,82.2571,82.2657,8176.0
2021-02-12 10:55:00,96.26,96.27,96.25,96.27,11865.0,82.2742,82.2828,82.2657,82.2828,11865.0
2021-02-12 11:00:00,96.27,96.28,96.26,96.28,6076.0,82.2828,82.2913,82.2742,82.2913,6076.0
2021-02-12 11:05:00,96.28,96.29,96.27,96.29,14349.0,82.2913,82.2999,82.2828,82.2999,14349.0
2021-02-12 11:10:00,96.29,96.29,96.27,96.28,15386.0,82.2999,82.2999,82.2828,82.2913,15386.0
2021-02-12 11:15:00,96.28,96.28,96.27,96.27,11108.0,82.2913,82.2913,82.2828,82.2828,11108.0
2021-02-12 11:20:00,96.27,96.28,96.26,96.27,65271.0,82.2828,82.2913,82.2742,82.2828,65271.0
2021-02-12 11:25:00,96.28,96.29,96.27,96.29,19305.0,82.2913,82.2999,82.2828,82.2999,19305.0
2021-02-12 11:30:00,96.29,96.29,96.28,96.29,24587.0,82.2999,82.2999,82.2913,82.2999,24587.0
2021-02-12 11:35:00,96.29,96.29,96.28,96.28,7914.0,82.2999,82.2999,82.2913,82.2913,7914.0
2021-02-12 11:40:00,96.28,96.29,96.26,96.27,10823.0,82.2913,82.2999,82.2742,82.2828,10823.0
2021-02-12 11:45:00,96.26,96.27,96.26,96.27,15630.0,82.2742,82.2828,82.2742,82.2828,15630.0
2021-02-12 11:50:00,96.27,96.27,96.26,96.27,11222.0,82.2828,82.2828,82.2742,82.2828,11222.0
2021-02-12 11:55:00,96.27,96.27,96.26,96.26,10218.0,82.2828,82.2828,82.2742,82.2742,10218.0
2021-02-12 12:00:00,96.27,96.27,96.26,96.27,10408.0,82.2828,82.2828,82.2742,82.2828,10408.0
2021-02-12 12:05:00,96.27,96.27,96.26,96.27,11267.0,82.2828,82.2828,82.2742,82.2828,11267.0
2021-02-12 12:10:00,96.27,96.27,96.26,96.27,10064.0,82.2828,82.2828,82.2742,82.2828,10064.0
2021-02-12 12:15:00,96.27,96.27,96.26,96.27,15088.0,82.2828,82.2828,82.2742,82.2828,15088.0
2021-02-12 12:20:00,96.27,96.27,96.26,96.27,10787.0,82.2828,82.2828,82.2742,82.2828,10787.0
2021-02-12 12:25:00,96.27,96.27,96.23,96.24,23693.0,82.2828,82.2828,82.2486,82.2571,23693.0
2021-02-12 12:30:00,96.24,96.26,96.23,96.26,54627.0,82.2571,82.2742,82.2486,82.2742,54627.0
2021-02-12 12:35:00,96.27,96.27,96.26,96.27,12055.0,82.2828,82.2828,82.2742,82.2828,12055.0
2021-02-12 12:40:00,96.27,96.27,96.25,96.25,16059.0,82.2828,82.2828,82.2657,82.2657,16059.0
2021-02-12 12:45:00,96.26,96.26,96.24,96.25,84064.0,82.2742,82.2742,82.2571,82.2657,84064.0
2021-02-12 12:50:00,96.25,96.25,96.24,96.25,8512.0,82.2657,82.2657,82.2571,82.2657,8512.0
2021-02-12 12:55:00,96.25,96.25,96.24,96.25,9922.0,82.2657,82.2657,82.2571,82.2657,9922.0
2021-02-12 13:00:00,96.25,96.25,96.24,96.25,5093.0,82.2657,82.2657,82.2571,82.2657,5093.0
2021-02-12 13:05:00,96.25,96.25,96.23,96.23,8187.0,82.2657,82.2657,82.2486,82.2486,8187.0
2021-02-12 13:10:00,96.24,96.24,96.23,96.23,9059.0,82.2571,82.2571,82.2486,82.2486,9059.0
2021-02-12 13:15:00,96.23,96.26,96.23,96.25,35170.0,82.2486,82.2742,82.2486,82.2657,35170.0
2021-02-12 13:20:00,96.25,96.26,96.23,96.23,59226.0,82.2657,82.2742,82.2486,82.2486,59226.0
2021-02-12 13:25:00,96.24,96.24,96.23,96.24,15935.0,82.2571,82.2571,82.2486,82.2571,15935.0
2021-02-12 13:30:00,96.23,96.24,96.23,96.23,4145.0,82.2486,82.2571,82.2486,82.2486,4145.0
2021-02-12 13:35:00,96.23,96.25,96.23,96.24,19274.0,82.2486,82.2657,82.2486,82.2571,19274.0
2021-02-12 13:40:00,96.25,96.25,96.23,96.23,5982.0,82.2657,82.2657,82.2486,82.2486,5982.0
2021-02-12 13:45:00,96.23,96.24,96.23,96.23,2879.0,82.2486,82.2571,82.2486,82.2486,2879.0
2021-02-12 13:50:00,96.24,96.24,96.23,96.23,16136.0,82.2571,82.2571,82.2486,82.2486,16136.0
2021-02-12 13:55:00,96.23,96.24,96.21,96.22,10039.0,82.2486,82.2571,82.2315,82.24,10039.0
2021-02-12 14:00:00,96.22,96.23,96.22,96.23,6623.0,82.24,82.2486,82.24,82.2486,6623.0
2021-02-12 14:05:00,96.23,96.23,96.22,96.23,8102.0,82.2486,82.2486,82.24,82.2486,8102.0
2021-02-12 14:10:00,96.23,96.23,96.19,96.2,21227.0,82.2486,82.2486,82.2144,82.2229,21227.0
2021-02-12 14:15:00,96.19,96.21,96.19,96.2,5394.0,82.2144,82.2315,82.2144,82.2229,5394.0
2021-02-12 14:20:00,96.2,96.21,96.2,96.21,9236.0,82.2229,82.2315,82.2229,82.2315,9236.0
2021-02-12 14:25:00,96.21,96.21,96.2,96.2,19056.0,82.2315,82.2315,82.2229,82.2229,19056.0
2021-02-12 14:30:00,96.2,96.21,96.2,96.21,9849.0,82.2229,82.2315,82.2229,82.2315,9849.0
2021-02-12 14:35:00,96.2,96.21,96.18,96.19,14891.0,82.2229,82.2315,82.2059,82.2144,14891.0
2021-02-12 14:40:00,96.19,96.19,96.17,96.17,32724.0,82.2144,82.2144,82.1973,82.1973,32724.0
2021-02-12 14:45:00,96.18,96.18,96.17,96.18,9932.0,82.2059,82.2059,82.1973,82.2059,9932.0
2021-02-12 14:50:00,96.17,96.18,96.17,96.18,4657.0,82.1973,82.2059,82.1973,82.2059,4657.0
2021-02-12 14:55:00,96.18,96.19,96.17,96.18,9906.0,82.2059,82.2144,82.1973,82.2059,9906.0
2021-02-12 15:00:00,96.18,96.18,96.15,96.17,18382.0,82.2059,82.2059,82.1802,82.1973,18382.0
2021-02-12 15:05:00,96.16,96.18,96.16,96.18,6969.0,82.1888,82.2059,82.1888,82.2059,6969.0
2021-02-12 15:10:00,96.18,96.18,96.17,96.18,2975.0,82.2059,82.2059,82.1973,82.2059,2975.0
2021-02-12 15:15:00,96.18,96.18,96.17,96.17,15599.0,82.2059,82.2059,82.1973,82.1973,15599.0
2021-02-12 15:20:00,96.18,96.18,96.17,96.18,9763.0,82.2059,82.2059,82.1973,82.2059,9763.0
2021-02-12 15:25:00,96.18,96.18,96.17,96.17,11331.0,82.2059,82.2059,82.1973,82.1973,11331.0
2021-02-12 15:30:00,96.18,96.18,96.17,96.17,14097.0,82.2059,82.2059,82.1973,82.1973,14097.0
2021-02-12 15:35:00,96.18,96.18,96.16,96.17,29519.0,82.2059,82.2059,82.1888,82.1973,29519.0
2021-02-12 15:40:00,96.17,96.17,96.15,96.15,20917.0,82.1973,82.1973,82.1802,82.1802,20917.0
2021-02-12 15:45:00,96.16,96.17,96.15,96.17,43978.0,82.1888,82.1973,82.1802,82.1973,43978.0
2021-02-12 15:50:00,96.17,96.18,96.16,96.17,15411.0,82.1973,82.2059,82.1888,82.1973,15411.0
2021-02-12 15:55:00,96.18,96.18,96.16,96.17,65773.0,82.2059,82.2059,82.1888,82.1973,65773.0
2021-02-16 09:30:00,95.84,95.85,95.82,95.82,127129.0,81.9153,81.9238,81.8982,81.8982,127129.0
2021-02-16 09:35:00,95.83,95.83,95.82,95.83,53677.0,81.9067,81.9067,81.8982,81.9067,53677.0
2021-02-16 09:40:00,95.83,95.84,95.82,95.84,15920.0,81.9067,81.9153,81.8982,81.9153,15920.0
2021-02-16 09:45:00,95.83,95.85,95.83,95.85,36817.0,81.9067,81.9238,81.9067,81.9238,36817.0
2021-02-16 09:50:00,95.85,95.85,95.83,95.84,39292.0,81.9238,81.9238,81.9067,81.9153,39292.0
2021-02-16 09:55:00,95.83,95.84,95.82,95.83,26403.0,81.9067,81.9153,81.8982,81.9067,26403.0
2021-02-16 10:00:00,95.82,95.83,95.8,95.8,83102.0,81.8982,81.9067,81.8811,81.8811,83102.0
2021-02-16 10:05:00,95.8,95.81,95.8,95.81,16801.0,81.8811,81.8896,81.8811,81.8896,16801.0
2021-02-16 10:10:00,95.81,95.81,95.8,95.81,49747.0,81.8896,81.8896,81.8811,81.8896,49747.0
2021-02-16 10:15:00,95.8,95.82,95.8,95.81,43972.0,81.8811,81.8982,81.8811,81.8896,43972.0
2021-02-16 10:20:00,95.81,95.82,95.8,95.81,34393.0,81.8896,81.8982,81.8811,81.8896,34393.0
2021-02-16 10:25:00,95.81,95.81,95.78,95.8,80295.0,81.8896,81.8896,81.864,81.8811,80295.0
2021-02-16 10:30:00,95.8,95.8,95.78,95.79,60625.0,81.8811,81.8811,81.864,81.8725,60625.0
2021-02-16 10:35:00,95.79,95.8,95.77,95.78,105024.0,81.8725,81.8811,81.8554,81.864,105024.0
2021-02-16 10:40:00,95.78,95.78,95.73,95.74,69633.0,81.864,81.864,81.8212,81.8298,69633.0
2021-02-16 10:45:00,95.74,95.75,95.72,95.75,172242.0,81.8298,81.8383,81.8127,81.8383,172242.0
2021-02-16 10:50:00,95.74,95.75,95.72,95.73,42396.0,81.8298,81.8383,81.8127,81.8212,42396.0
2021-02-16 10:55:00,95.72,95.74,95.72,95.73,60111.0,81.8127,81.8298,81.8127,81.8212,60111.0
2021-02-16 11:00:00,95.73,95.74,95.71,95.72,36221.0,81.8212,81.8298,81.8041,81.8127,36221.0
2021-02-16 11:05:00,95.71,95.72,95.68,95.69,79563.0,81.8041,81.8127,81.7785,81.787,79563.0
2021-02-16 11:10:00,95.7,95.7,95.66,95.67,36484.0,81.7956,81.7956,81.7614,81.77,36484.0
2021-02-16 11:15:00,95.66,95.71,95.66,95.68,261185.0,81.7614,81.8041,81.7614,81.7785,261185.0
2021-02-16 11:20:00,95.69,95.7,95.68,95.7,104212.0,81.787,81.7956,81.7785,81.7956,104212.0
2021-02-16 11:25:00,95.7,95.71,95.69,95.71,69664.0,81.7956,81.8041,81.787,81.8041,69664.0
2021-02-16 11:30:00,95.7,95.72,95.7,95.71,33871.0,81.7956,81.8127,81.7956,81.8041,33871.0
2021-02-16 11:35:00,95.72,95.72,95.71,95.72,82939.0,81.8127,81.8127,81.8041,81.8127,82939.0
2021-02-16 11:40:00,95.72,95.72,95.71,95.72,47666.0,81.8127,81.8127,81.8041,81.8127,47666.0
2021-02-16 11:45:00,95.71,95.72,95.7,95.72,161997.0,81.8041,81.8127,81.7956,81.8127,161997.0
2021-02-16 11:50:00,95.72,95.72,95.7,95.71,128462.0,81.8127,81.8127,81.7956,81.8041,128462.0
2021-02-16 11:55:00,95.71,95.72,95.71,95.72,53529.0,81.8041,81.8127,81.8041,81.8127,53529.0
2021-02-16 12:00:00,95.71,95.72,95.71,95.71,37310.0,81.8041,81.8127,81.8041,81.8041,37310.0
2021-02-16 12:05:00,95.71,95.72,95.7,95.7,158696.0,81.8041,81.8127,81.7956,81.7956,158696.0
2021-02-16 12:10:00,95.7,95.73,95.7,95.73,70080.0,81.7956,81.8212,81.7956,81.8212,70080.0
2021-02-16 12:15:00,95.73,95.73,95.71,95.72,22908.0,81.8212,81.8212,81.8041,81.8127,22908.0
2021-02-16 12:20:00,95.72,95.73,95.71,95.73,40015.0,81.8127,81.8212,81.8041,81.8212,40015.0
2021-02-16 12:25:00,95.73,95.73,95.72,95.73,24791.0,81.8212,81.8212,81.8127,81.8212,24791.0
2021-02-16 12:30:00,95.73,95.73,95.72,95.73,92029.0,81.8212,81.8212,81.8127,81.8212,92029.0
2021-02-16 12:35:00,95.73,95.73,95.7,95.7,62044.0,81.8212,81.8212,81.7956,81.7956,62044.0
2021-02-16 12:40:00,95.7,95.71,95.7,95.7,33117.0,81.7956,81.8041,81.7956,81.7956,33117.0
2021-02-16 12:45:00,95.7,95.71,95.7,95.7,16559.0,81.7956,81.8041,81.7956,81.7956,16559.0
2021-02-16 12:50:00,95.7,95.71,95.7,95.71,58671.0,81.7956,81.8041,81.7956,81.8041,58671.0
2021-02-16 12:55:00,95.7,95.71,95.69,95.7,18304.0,81.7956,81.8041,81.787,81.7956,18304.0
2021-02-16 13:00:00,95.7,95.71,95.69,95.71,33743.0,81.7956,81.8041,81.787,81.8041,33743.0
2021-02-16 13:05:00,95.7,95.72,95.7,95.72,30508.0,81.7956,81.8127,81.7956,81.8127,30508.0
2021-02-16 13:10:00,95.72,95.73,95.71,95.73,29422.0,81.8127,81.8212,81.8041,81.8212,29422.0
2021-02-16 13:15:00,95.73,95.73,95.72,95.72,71327.0,81.8212,81.8212,81.8127,81.8127,71327.0
2021-02-16 13:20:00,95.73,95.73,95.7,95.7,51624.0,81.8212,81.8212,81.7956,81.7956,51624.0
2021-02-16 13:25:00,95.7,95.71,95.7,95.7,22225.0,81.7956,81.8041,81.7956,81.7956,22225.0
2021-02-16 13:30:00,95.71,95.71,95.7,95.7,44009.0,81.8041,81.8041,81.7956,81.7956,44009.0
2021-02-16 13:35:00,95.7,95.71,95.7,95.7,42592.0,81.7956,81.8041,81.7956,81.7956,42592.0
2021-02-16 13:40:00,95.7,95.71,95.7,95.7,31400.0,81.7956,81.8041,81.7956,81.7956,31400.0
2021-02-16 13:45:00,95.7,95.71,95.7,95.7,16698.0,81.7956,81.8041,81.7956,81.7956,16698.0
2021-02-16 13:50:00,95.7,95.71,95.68,95.69,24856.0,81.7956,81.8041,81.7785,81.787,24856.0
2021-02-16 13:55:00,95.7,95.7,95.69,95.69,13590.0,81.7956,81.7956,81.787,81.787,13590.0
2021-02-16 14:00:00,95.69,95.69,95.68,95.68,40702.0,81.787,81.787,81.7785,81.7785,40702.0
2021-02-16 14:05:00,95.68,95.69,95.68,95.69,13651.0,81.7785,81.787,81.7785,81.787,13651.0
2021-02-16 14:10:00,95.69,95.69,95.68,95.68,13200.0,81.787,81.787,81.7785,81.7785,13200.0
2021-02-16 14:15:00,95.68,95.69,95.67,95.68,18918.0,81.7785,81.787,81.77,81.7785,18918.0
2021-02-16 14:20:00,95.67,95.68,95.67,95.68,13461.0,81.77,81.7785,81.77,81.7785,13461.0
2021-02-16 14:25:00,95.68,95.68,95.67,95.68,13120.0,81.7785,81.7785,81.77,81.7785,13120.0
2021-02-16 14:30:00,95.68,95.68,95.66,95.67,22671.0,81.7785,81.7785,81.7614,81.77,22671.0
2021-02-16 14:35:00,95.67,95.67,95.64,95.64,58705.0,81.77,81.77,81.7443,81.7443,58705.0
2021-02-16 14:40:00,95.64,95.65,95.64,95.65,28594.0,81.7443,81.7529,81.7443,81.7529,28594.0
2021-02-16 14:45:00,95.65,95.65,95.63,95.64,126895.0,81.7529,81.7529,81.7358,81.7443,126895.0
2021-02-16 14:50:00,95.64,95.64,95.63,95.64,60171.0,81.7443,81.7443,81.7358,81.7443,60171.0
2021-02-16 14:55:00,95.64,95.64,95.63,95.64,18661.0,81.7443,81.7443,81.7358,81.7443,18661.0
2021-02-16 15:00:00,95.63,95.65,95.63,95.65,17883.0,81.7358,81.7529,81.7358,81.7529,17883.0
2021-02-16 15:05:00,95.64,95.65,95.64,95.64,34771.0,81.7443,81.7529,81.7443,81.7443,34771.0
2021-02-16 15:10:00,95.64,95.65,95.64,95.64,37053.0,81.7443,81.7529,81.7443,81.7443,37053.0
2021-02-16 15:15:00,95.64,95.65,95.64,95.65,19110.0,81.7443,81.7529,81.7443,81.7529,19110.0
2021-02-16 15:20:00,95.64,95.65,95.64,95.64,33895.0,81.7443,81.7529,81.7443,81.7443,33895.0
2021-02-16 15:25:00,95.64,95.65,95.64,95.64,23515.0,81.7443,81.7529,81.7443,81.7443,23515.0
2021-02-16 15:30:00,95.64,95.65,95.64,95.64,25367.0,81.7443,81.7529,81.7443,81.7443,25367.0
2021-02-16 15:35:00,95.65,95.65,95.62,95.63,160149.0,81.7529,81.7529,81.7272,81.7358,160149.0
2021-02-16 15:40:00,95.62,95.64,95.62,95.62,28593.0,81.7272,81.7443,81.7272,81.7272,28593.0
2021-02-16 15:45:00,95.63,95.63,95.59,95.62,54290.0,81.7358,81.7358,81.7016,81.7272,54290.0
2021-02-16 15:50:00,95.62,95.62,95.6,95.61,40539.0,81.7272,81.7272,81.7101,81.7187,40539.0
2021-02-16 15:55:00,95.61,95.62,95.59,95.61,79701.0,81.7187,81.7272,81.7016,81.7187,79701.0
2021-02-17 09:30:00,95.72,95.75,95.61,95.67,26875.0,81.8127,81.8383,81.7187,81.77,26875.0
2021-02-17 09:35:00,95.68,95.7,95.66,95.67,28026.0,81.7785,81.7956,81.7614,81.77,28026.0
2021-02-17 09:40:00,95.67,95.67,95.63,95.64,31550.0,81.77,81.77,81.7358,81.7443,31550.0
2021-02-17 09:45:00,95.64,95.65,95.6,95.6,10700.0,81.7443,81.7529,81.7101,81.7101,10700.0
2021-02-17 09:50:00,95.61,95.62,95.59,95.61,19844.0,81.7187,81.7272,81.7016,81.7187,19844.0
2021-02-17 09:55:00,95.61,95.63,95.6,95.63,137547.0,81.7187,81.7358,81.7101,81.7358,137547.0
2021-02-17 10:00:00,95.63,95.63,95.61,95.63,75321.0,81.7358,81.7358,81.7187,81.7358,75321.0
2021-02-17 10:05:00,95.62,95.63,95.62,95.62,39193.0,81.7272,81.7358,81.7272,81.7272,39193.0
2021-02-17 10:10:00,95.62,95.63,95.61,95.63,140003.0,81.7272,81.7358,81.7187,81.7358,140003.0
2021-02-17 10:15:00,95.63,95.65,95.62,95.64,94580.0,81.7358,81.7529,81.7272,81.7443,94580.0
2021-02-17 10:20:00,95.64,95.68,95.64,95.67,140330.0,81.7443,81.7785,81.7443,81.77,140330.0
2021-02-17 10:25:00,95.67,95.67,95.66,95.67,54261.0,81.77,81.77,81.7614,81.77,54261.0
2021-02-17 10:30:00,95.67,95.71,95.66,95.7,34147.0,81.77,81.8041,81.7614,81.7956,34147.0
2021-02-17 10:35:00,95.7,95.71,95.68,95.69,40116.0,81.7956,81.8041,81.7785,81.787,40116.0
2021-02-17 10:40:00,95.7,95.71,95.69,95.69,37771.0,81.7956,81.8041,81.787,81.787,37771.0
2021-02-17 10:45:00,95.7,95.7,95.66,95.67,18254.0,81.7956,81.7956,81.7614,81.77,18254.0
2021-02-17 10:50:00,95.67,95.68,95.66,95.67,34810.0,81.77,81.7785,81.7614,81.77,34810.0
2021-02-17 10:55:00,95.67,95.68,95.65,95.66,98041.0,81.77,81.7785,81.7529,81.7614,98041.0
2021-02-17 11:00:00,95.66,95.68,95.65,95.67,53392.0,81.7614,81.7785,81.7529,81.77,53392.0
2021-02-17 11:05:00,95.68,95.7,95.66,95.7,209044.0,81.7785,81.7956,81.7614,81.7956,209044.0
2021-02-17 11:10:00,95.7,95.73,95.69,95.73,162894.0,81.7956,81.8212,81.787,81.8212,162894.0
2021-02-17 11:15:00,95.72,95.74,95.72,95.74,69641.0,81.8127,81.8298,81.8127,81.8298,69641.0
2021-02-17 11:20:00,95.73,95.74,95.7,95.71,54512.0,81.8212,81.8298,81.7956,81.8041,54512.0
2021-02-17 11:25:00,95.7,95.72,95.68,95.69,159955.0,81.7956,81.8127,81.7785,81.787,159955.0
2021-02-17 11:30:00,95.68,95.72,95.67,95.7,453967.0,81.7785,81.8127,81.77,81.7956,453967.0
2021-02-17 11:35:00,95.71,95.73,95.71,95.72,62545.0,81.8041,81.8212,81.8041,81.8127,62545.0
2021-02-17 11:40:00,95.71,95.72,95.7,95.72,94694.0,81.8041,81.8127,81.7956,81.8127,94694.0
2021-02-17 11:45:00,95.72,95.74,95.71,95.73,70451.0,81.8127,81.8298,81.8041,81.8212,70451.0
2021-02-17 11:50:00,95.73,95.75,95.73,95.74,16589.0,81.8212,81.8383,81.8212,81.8298,16589.0
2021-02-17 11:55:00,95.74,95.75,95.74,95.74,123621.0,81.8298,81.8383,81.8298,81.8298,123621.0
2021-02-17 12:00:00,95.74,95.79,95.74,95.78,50137.0,81.8298,81.8725,81.8298,81.864,50137.0
2021-02-17 12:05:00,95.78,95.78,95.76,95.76,91432.0,81.864,81.864,81.8469,81.8469,91432.0
2021-02-17 12:10:00,95.76,95.8,95.76,95.78,133998.0,81.8469,81.8811,81.8469,81.864,133998.0
2021-02-17 12:15:00,95.78,95.79,95.76,95.76,116245.0,81.864,81.8725,81.8469,81.8469,116245.0
2021-02-17 12:20:00,95.77,95.77,95.73,95.73,159731.0,81.8554,81.8554,81.8212,81.8212,159731.0
2021-02-17 12:25:00,95.73,95.75,95.73,95.75,53860.0,81.8212,81.8383,81.8212,81.8383,53860.0
2021-02-17 12:30:00,95.74,95.78,95.74,95.77,34442.0,81.8298,81.864,81.8298,81.8554,34442.0
2021-02-17 12:35:00,95.77,95.78,95.76,95.78,25797.0,81.8554,81.864,81.8469,81.864,25797.0
2021-02-17 12:40:00,95.78,95.79,95.77,95.78,42753.0,81.864,81.8725,81.8554,81.864,42753.0
2021-02-17 12:45:00,95.78,95.79,95.77,95.78,138871.0,81.864,81.8725,81.8554,81.864,138871.0
2021-02-17 12:50:00,95.78,95.79,95.77,95.78,59005.0,81.864,81.8725,81.8554,81.864,59005.0
2021-02-17 12:55:00,95.78,95.78,95.77,95.78,127056.0,81.864,81.864,81.8554,81.864,127056.0
2021-02-17 13:00:00,95.78,95.8,95.7,95.72,164083.0,81.864,81.8811,81.7956,81.8127,164083.0
2021-02-17 13:05:00,95.73,95.74,95.68,95.73,26837.0,81.8212,81.8298,81.7785,81.8212,26837.0
2021-02-17 13:10:00,95.73,95.74,95.71,95.72,11323.0,81.8212,81.8298,81.8041,81.8127,11323.0
2021-02-17 13:15:00,95.72,95.73,95.71,95.73,19620.0,81.8127,81.8212,81.8041,81.8212,19620.0
2021-02-17 13:20:00,95.73,95.74,95.71,95.72,28018.0,81.8212,81.8298,81.8041,81.8127,28018.0
2021-02-17 13:25:00,95.71,95.72,95.69,95.72,12797.0,81.8041,81.8127,81.787,81.8127,12797.0
2021-02-17 13:30:00,95.72,95.73,95.71,95.71,11044.0,81.8127,81.8212,81.8041,81.8041,11044.0
2021-02-17 13:35:00,95.72,95.74,95.71,95.73,63265.0,81.8127,81.8298,81.8041,81.8212,63265.0
2021-02-17 13:40:00,95.74,95.77,95.74,95.77,66976.0,81.8298,81.8554,81.8298,81.8554,66976.0
2021-02-17 13:45:00,95.76,95.77,95.72,95.74,102895.0,81.8469,81.8554,81.8127,81.8298,102895.0
2021-02-17 13:50:00,95.75,95.76,95.73,95.74,34964.0,81.8383,81.8469,81.8212,81.8298,34964.0
2021-02-17 13:55:00,95.75,95.75,95.72,95.73,102295.0,81.8383,81.8383,81.8127,81.8212,102295.0
2021-02-17 14:00:00,95.74,95.76,95.73,95.75,37089.0,81.8298,81.8469,81.8212,81.8383,37089.0
2021-02-17 14:05:00,95.75,95.75,95.73,95.73,14846.0,81.8383,81.8383,81.8212,81.8212,14846.0
2021-02-17 14:10:00,95.72,95.77,95.71,95.77,32745.0,81.8127,81.8554,81.8041,81.8554,32745.0
2021-02-17 14:15:00,95.77,95.78,95.75,95.76,33906.0,81.8554,81.864,81.8383,81.8469,33906.0
2021-02-17 14:20:00,95.76,95.77,95.73,95.75,61950.0,81.8469,81.8554,81.8212,81.8383,61950.0
2021-02-17 14:25:00,95.74,95.76,95.73,95.75,21381.0,81.8298,81.8469,81.8212,81.8383,21381.0
2021-02-17 14:30:00,95.76,95.76,95.74,95.75,16980.0,81.8469,81.8469,81.8298,81.8383,16980.0
2021-02-17 14:35:00,95.74,95.75,95.71,95.74,133046.0,81.8298,81.8383,81.8041,81.8298,133046.0
2021-02-17 14:40:00,95.75,95.77,95.74,95.77,19025.0,81.8383,81.8554,81.8298,81.8554,19025.0
2021-02-17 14:45:00,95.77,95.77,95.76,95.77,24951.0,81.8554,81.8554,81.8469,81.8554,24951.0
2021-02-17 14:50:00,95.78,95.78,95.76,95.76,29090.0,81.864,81.864,81.8469,81.8469,29090.0
2021-02-17 14:55:00,95.77,95.77,95.72,95.72,24682.0,81.8554,81.8554,81.8127,81.8127,24682.0
2021-02-17 15:00:00,95.73,95.75,95.72,95.75,14834.0,81.8212,81.8383,81.8127,81.8383,14834.0
2021-02-17 15:05:00,95.76,95.76,95.73,95.73,17345.0,81.8469,81.8469,81.8212,81.8212,17345.0
2021-02-17 15:10:00,95.74,95.76,95.74,95.75,91838.0,81.8298,81.8469,81.8298,81.8383,91838.0
2021-02-17 15:15:00,95.74,95.77,95.74,95.74,27962.0,81.8298,81.8554,81.8298,81.8298,27962.0
2021-02-17 15:20:00,95.75,95.75,95.74,95.74,13278.0,81.8383,81.8383,81.8298,81.8298,13278.0
2021-02-17 15:25:00,95.74,95.76,95.74,95.75,18237.0,81.8298,81.8469,81.8298,81.8383,18237.0
2021-02-17 15:30:00,95.76,95.77,95.75,95.76,17406.0,81.8469,81.8554,81.8383,81.8469,17406.0
2021-02-17 15:35:00,95.76,95.78,95.76,95.77,13424.0,81.8469,81.864,81.8469,81.8554,13424.0
2021-02-17 15:40:00,95.77,95.78,95.76,95.77,21510.0,81.8554,81.864,81.8469,81.8554,21510.0
2021-02-17 15:45:00,95.77,95.78,95.76,95.77,25742.0,81.8554,81.864,81.8469,81.8554,25742.0
2021-02-17 15:50:00,95.77,95.79,95.77,95.78,34472.0,81.8554,81.8725,81.8554,81.864,34472.0
2021-02-17 15:55:00,95.79,95.81,95.77,95.78,70132.0,81.8725,81.8896,81.8554,81.864,70132.0
2021-02-18 09:30:00,95.87,95.87,95.64,95.65,66971.0,81.9409,81.9409,81.7443,81.7529,66971.0
2021-02-18 09:35:00,95.65,95.66,95.64,95.64,4268.0,81.7529,81.7614,81.7443,81.7443,4268.0
2021-02-18 09:40:00,95.65,95.66,95.64,95.65,8932.0,81.7529,81.7614,81.7443,81.7529,8932.0
2021-02-18 09:45:00,95.65,95.67,95.65,95.67,26282.0,81.7529,81.77,81.7529,81.77,26282.0
2021-02-18 09:50:00,95.67,95.67,95.63,95.64,165706.0,81.77,81.77,81.7358,81.7443,165706.0
2021-02-18 09:55:00,95.64,95.66,95.63,95.66,125892.0,81.7443,81.7614,81.7358,81.7614,125892.0
2021-02-18 10:00:00,95.67,95.67,95.65,95.66,8360.0,81.77,81.77,81.7529,81.7614,8360.0
2021-02-18 10:05:00,95.66,95.67,95.64,95.65,21068.0,81.7614,81.77,81.7443,81.7529,21068.0
2021-02-18 10:10:00,95.64,95.64,95.6,95.61,15656.0,81.7443,81.7443,81.7101,81.7187,15656.0
2021-02-18 10:15:00,95.61,95.61,95.6,95.61,4698.0,81.7187,81.7187,81.7101,81.7187,4698.0
2021-02-18 10:20:00,95.61,95.61,95.58,95.6,13572.0,81.7187,81.7187,81.693,81.7101,13572.0
2021-02-18 10:25:00,95.6,95.64,95.59,95.64,10611.0,81.7101,81.7443,81.7016,81.7443,10611.0
2021-02-18 10:30:00,95.64,95.67,95.62,95.66,19246.0,81.7443,81.77,81.7272,81.7614,19246.0
2021-02-18 10:35:00,95.66,95.66,95.63,95.65,10876.0,81.7614,81.7614,81.7358,81.7529,10876.0
2021-02-18 10:40:00,95.65,95.66,95.64,95.66,31109.0,81.7529,81.7614,81.7443,81.7614,31109.0
2021-02-18 10:45:00,95.65,95.68,95.64,95.68,36815.0,81.7529,81.7785,81.7443,81.7785,36815.0
2021-02-18 10:50:00,95.67,95.7,95.66,95.69,11866.0,81.77,81.7956,81.7614,81.787,11866.0
2021-02-18 10:55:00,95.69,95.71,95.68,95.71,29688.0,81.787,81.8041,81.7785,81.8041,29688.0
2021-02-18 11:00:00,95.7,95.7,95.68,95.7,42249.0,81.7956,81.7956,81.7785,81.7956,42249.0
2021-02-18 11:05:00,95.7,95.71,95.68,95.68,36246.0,81.7956,81.8041,81.7785,81.7785,36246.0
2021-02-18 11:10:00,95.69,95.72,95.68,95.71,7706.0,81.787,81.8127,81.7785,81.8041,7706.0
2021-02-18 11:15:00,95.7,95.74,95.7,95.74,4111.0,81.7956,81.8298,81.7956,81.8298,4111.0
2021-02-18 11:20:00,95.74,95.75,95.72,95.72,24993.0,81.8298,81.8383,81.8127,81.8127,24993.0
2021-02-18 11:25:00,95.72,95.73,95.71,95.72,6137.0,81.8127,81.8212,81.8041,81.8127,6137.0
2021-02-18 11:30:00,95.72,95.73,95.71,95.71,24700.0,81.8127,81.8212,81.8041,81.8041,24700.0
2021-02-18 11:35:00,95.72,95.72,95.69,95.7,11859.0,81.8127,81.8127,81.787,81.7956,11859.0
2021-02-18 11:40:00,95.69,95.71,95.69,95.7,15123.0,81.787,81.8041,81.787,81.7956,15123.0
2021-02-18 11:45:00,95.7,95.74,95.7,95.74,13135.0,81.7956,81.8298,81.7956,81.8298,13135.0
2021-02-18 11:50:00,95.74,95.75,95.73,95.73,10568.0,81.8298,81.8383,81.8212,81.8212,10568.0
2021-02-18 11:55:00,95.74,95.75,95.73,95.73,8899.0,81.8298,81.8383,81.8212,81.8212,8899.0
2021-02-18 12:00:00,95.74,95.76,95.73,95.74,10591.0,81.8298,81.8469,81.8212,81.8298,10591.0
2021-02-18 12:05:00,95.74,95.75,95.72,95.73,60012.0,81.8298,81.8383,81.8127,81.8212,60012.0
2021-02-18 12:10:00,95.73,95.74,95.72,95.72,16147.0,81.8212,81.8298,81.8127,81.8127,16147.0
2021-02-18 12:15:00,95.72,95.74,95.72,95.74,17977.0,81.8127,81.8298,81.8127,81.8298,17977.0
2021-02-18 12:20:00,95.74,95.75,95.73,95.75,10443.0,81.8298,81.8383,81.8212,81.8383,10443.0
2021-02-18 12:25:00,95.75,95.76,95.74,95.75,13674.0,81.8383,81.8469,81.8298,81.8383,13674.0
2021-02-18 12:30:00,95.74,95.77,95.74,95.76,26467.0,81.8298,81.8554,81.8298,81.8469,26467.0
2021-02-18 12:35:00,95.76,95.78,95.76,95.77,94989.0,81.8469,81.864,81.8469,81.8554,94989.0
2021-02-18 12:40:00,95.78,95.78,95.76,95.76,36970.0,81.864,81.864,81.8469,81.8469,36970.0
2021-02-18 12:45:00,95.76,95.77,95.75,95.77,48762.0,81.8469,81.8554,81.8383,81.8554,48762.0
2021-02-18 12:50:00,95.77,95.77,95.74,95.75,9180.0,81.8554,81.8554,81.8298,81.8383,9180.0
2021-02-18 12:55:00,95.75,95.76,95.74,95.75,5131.0,81.8383,81.8469,81.8298,81.8383,5131.0
2021-02-18 13:00:00,95.75,95.76,95.73,95.76,41265.0,81.8383,81.8469,81.8212,81.8469,41265.0
2021-02-18 13:05:00,95.76,95.76,95.75,95.76,18274.0,81.8469,81.8469,81.8383,81.8469,18274.0
2021-02-18 13:10:00,95.76,95.77,95.75,95.77,75552.0,81.8469,81.8554,81.8383,81.8554,75552.0
2021-02-18 13:15:00,95.77,95.78,95.76,95.77,15917.0,81.8554,81.864,81.8469,81.8554,15917.0
2021-02-18 13:20:00,95.77,95.78,95.75,95.77,40934.0,81.8554,81.864,81.8383,81.8554,40934.0
2021-02-18 13:25:00,95.77,95.81,95.77,95.8,40348.0,81.8554,81.8896,81.8554,81.8811,40348.0
2021-02-18 13:30:00,95.8,95.81,95.79,95.79,14753.0,81.8811,81.8896,81.8725,81.8725,14753.0
2021-02-18 13:35:00,95.8,95.8,95.77,95.78,23144.0,81.8811,81.8811,81.8554,81.864,23144.0
2021-02-18 13:40:00,95.78,95.8,95.77,95.79,23735.0,81.864,81.8811,81.8554,81.8725,23735.0
2021-02-18 13:45:00,95.79,95.81,95.78,95.8,24672.0,81.8725,81.8896,81.864,81.8811,24672.0
2021-02-18 13:50:00,95.8,95.82,95.8,95.81,57766.0,81.8811,81.8982,81.8811,81.8896,57766.0
2021-02-18 13:55:00,95.81,95.83,95.81,95.81,23680.0,81.8896,81.9067,81.8896,81.8896,23680.0
2021-02-18 14:00:00,95.81,95.83,95.81,95.83,38299.0,81.8896,81.9067,81.8896,81.9067,38299.0
2021-02-18 14:05:00,95.83,95.84,95.83,95.84,53548.0,81.9067,81.9153,81.9067,81.9153,53548.0
2021-02-18 14:10:00,95.84,95.85,95.83,95.84,27190.0,81.9153,81.9238,81.9067,81.9153,27190.0
2021-02-18 14:15:00,95.84,95.84,95.8,95.81,126535.0,81.9153,81.9153,81.8811,81.8896,126535.0
2021-02-18 14:20:00,95.81,95.82,95.8,95.81,50391.0,81.8896,81.8982,81.8811,81.8896,50391.0
2021-02-18 14:25:00,95.81,95.82,95.8,95.81,46003.0,81.8896,81.8982,81.8811,81.8896,46003.0
2021-02-18 14:30:00,95.81,95.82,95.8,95.8,8638.0,81.8896,81.8982,81.8811,81.8811,8638.0
2021-02-18 14:35:00,95.8,95.81,95.79,95.8,15258.0,81.8811,81.8896,81.8725,81.8811,15258.0
2021-02-18 14:40:00,95.8,95.81,95.79,95.8,27027.0,81.8811,81.8896,81.8725,81.8811,27027.0
2021-02-18 14:45:00,95.8,95.8,95.77,95.77,10992.0,81.8811,81.8811,81.8554,81.8554,10992.0
2021-02-18 14:50:00,95.78,95.79,95.76,95.78,41594.0,81.864,81.8725,81.8469,81.864,41594.0
2021-02-18 14:55:00,95.78,95.79,95.77,95.77,35720.0,81.864,81.8725,81.8554,81.8554,35720.0
2021-02-18 15:00:00,95.78,95.8,95.76,95.77,59379.0,81.864,81.8811,81.8469,81.8554,59379.0
2021-02-18 15:05:00,95.78,95.79,95.77,95.79,19542.0,81.864,81.8725,81.8554,81.8725,19542.0
2021-02-18 15:10:00,95.79,95.79,95.77,95.77,36696.0,81.8725,81.8725,81.8554,81.8554,36696.0
2021-02-18 15:15:00,95.78,95.78,95.77,95.77,19180.0,81.864,81.864,81.8554,81.8554,19180.0
2021-02-18 15:20:00,95.77,95.78,95.77,95.78,15068.0,81.8554,81.864,81.8554,81.864,15068.0
2021-02-18 15:25:00,95.78,95.78,95.77,95.77,17077.0,81.864,81.864,81.8554,81.8554,17077.0
2021-02-18 15:30:00,95.77,95.78,95.76,95.76,93256.0,81.8554,81.864,81.8469,81.8469,93256.0
2021-02-18 15:35:00,95.76,95.77,95.76,95.77,37175.0,81.8469,81.8554,81.8469,81.8554,37175.0
2021-02-18 15:40:00,95.76,95.77,95.75,95.76,46334.0,81.8469,81.8554,81.8383,81.8469,46334.0
2021-02-18 15:45:00,95.75,95.78,95.75,95.75,87575.0,81.8383,81.864,81.8383,81.8383,87575.0
2021-02-18 15:50:00,95.75,95.77,95.74,95.75,105603.0,81.8383,81.8554,81.8298,81.8383,105603.0
2021-02-18 15:55:00,95.75,95.75,95.74,95.75,38571.0,81.8383,81.8383,81.8298,81.8383,38571.0
2021-02-19 09:30:00,95.61,95.62,95.58,95.58,36353.0,81.7187,81.7272,81.693,81.693,36353.0
2021-02-19 09:35:00,95.59,95.63,95.58,95.63,6876.0,81.7016,81.7358,81.693,81.7358,6876.0
2021-02-19 09:40:00,95.63,95.65,95.63,95.65,64410.0,81.7358,81.7529,81.7358,81.7529,64410.0
2021-02-19 09:45:00,95.65,95.66,95.64,95.65,11178.0,81.7529,81.7614,81.7443,81.7529,11178.0
2021-02-19 09:50:00,95.66,95.68,95.64,95.64,48890.0,81.7614,81.7785,81.7443,81.7443,48890.0
2021-02-19 09:55:00,95.65,95.65,95.61,95.61,17103.0,81.7529,81.7529,81.7187,81.7187,17103.0
2021-02-19 10:00:00,95.62,95.62,95.59,95.59,56282.0,81.7272,81.7272,81.7016,81.7016,56282.0
2021-02-19 10:05:00,95.59,95.6,95.55,95.55,40339.0,81.7016,81.7101,81.6674,81.6674,40339.0
2021-02-19 10:10:00,95.56,95.56,95.54,95.54,23369.0,81.6759,81.6759,81.6588,81.6588,23369.0
2021-02-19 10:15:00,95.53,95.56,95.53,95.54,32017.0,81.6503,81.6759,81.6503,81.6588,32017.0
2021-02-19 10:20:00,95.54,95.57,95.54,95.55,99980.0,81.6588,81.6845,81.6588,81.6674,99980.0
2021-02-19 10:25:00,95.55,95.55,95.53,95.55,15099.0,81.6674,81.6674,81.6503,81.6674,15099.0
2021-02-19 10:30:00,95.55,95.58,95.54,95.56,28440.0,81.6674,81.693,81.6588,81.6759,28440.0
2021-02-19 10:35:00,95.56,95.57,95.53,95.53,13759.0,81.6759,81.6845,81.6503,81.6503,13759.0
2021-02-19 10:40:00,95.54,95.54,95.51,95.53,28889.0,81.6588,81.6588,81.6332,81.6503,28889.0
2021-02-19 10:45:00,95.52,95.53,95.51,95.52,32567.0,81.6417,81.6503,81.6332,81.6417,32567.0
2021-02-19 10:50:00,95.53,95.55,95.52,95.55,26077.0,81.6503,81.6674,81.6417,81.6674,26077.0
2021-02-19 10:55:00,95.55,95.55,95.53,95.55,21712.0,81.6674,81.6674,81.6503,81.6674,21712.0
2021-02-19 11:00:00,95.55,95.55,95.54,95.55,7208.0,81.6674,81.6674,81.6588,81.6674,7208.0
2021-02-19 11:05:00,95.55,95.55,95.54,95.55,3200.0,81.6674,81.6674,81.6588,81.6674,3200.0
2021-02-19 11:10:00,95.55,95.55,95.54,95.55,26561.0,81.6674,81.6674,81.6588,81.6674,26561.0
2021-02-19 11:15:00,95.56,95.58,95.56,95.57,43261.0,81.6759,81.693,81.6759,81.6845,43261.0
2021-02-19 11:20:00,95.58,95.58,95.55,95.57,34281.0,81.693,81.693,81.6674,81.6845,34281.0
2021-02-19 11:25:00,95.56,95.56,95.54,95.55,42788.0,81.6759,81.6759,81.6588,81.6674,42788.0
2021-02-19 11:30:00,95.55,95.55,95.53,95.54,37356.0,81.6674,81.6674,81.6503,81.6588,37356.0
2021-02-19 11:35:00,95.54,95.54,95.52,95.53,22897.0,81.6588,81.6588,81.6417,81.6503,22897.0
2021-02-19 11:40:00,95.53,95.53,95.48,95.48,35495.0,81.6503,81.6503,81.6076,81.6076,35495.0
2021-02-19 11:45:00,95.49,95.5,95.48,95.5,15852.0,81.6161,81.6247,81.6076,81.6247,15852.0
2021-02-19 11:50:00,95.5,95.5,95.49,95.5,3265.0,81.6247,81.6247,81.6161,81.6247,3265.0
2021-02-19 11:55:00,95.5,95.5,95.48,95.48,11170.0,81.6247,81.6247,81.6076,81.6076,11170.0
2021-02-19 12:00:00,95.49,95.49,95.48,95.49,9955.0,81.6161,81.6161,81.6076,81.6161,9955.0
2021-02-19 12:05:00,95.48,95.49,95.43,95.45,87629.0,81.6076,81.6161,81.5648,81.5819,87629.0
2021-02-19 12:10:00,95.46,95.47,95.45,95.47,23858.0,81.5905,81.599,81.5819,81.599,23858.0
2021-02-19 12:15:00,95.47,95.48,95.43,95.44,38165.0,81.599,81.6076,81.5648,81.5734,38165.0
2021-02-19 12:20:00,95.44,95.44,95.43,95.44,19861.0,81.5734,81.5734,81.5648,81.5734,19861.0
2021-02-19 12:25:00,95.44,95.45,95.44,95.45,35265.0,81.5734,81.5819,81.5734,81.5819,35265.0
2021-02-19 12:30:00,95.45,95.45,95.43,95.43,19830.0,81.5819,81.5819,81.5648,81.5648,19830.0
2021-02-19 12:35:00,95.43,95.44,95.43,95.44,43873.0,81.5648,81.5734,81.5648,81.5734,43873.0
2021-02-19 12:40:00,95.43,95.44,95.43,95.44,35198.0,81.5648,81.5734,81.5648,81.5734,35198.0
2021-02-19 12:45:00,95.44,95.44,95.43,95.44,4131.0,81.5734,81.5734,81.5648,81.5734,4131.0
2021-02-19 12:50:00,95.44,95.45,95.43,95.45,41938.0,81.5734,81.5819,81.5648,81.5819,41938.0
2021-02-19 12:55:00,95.45,95.46,95.44,95.45,306270.0,81.5819,81.5905,81.5734,81.5819,306270.0
2021-02-19 13:00:00,95.45,95.46,95.45,95.46,11743.0,81.5819,81.5905,81.5819,81.5905,11743.0
2021-02-19 13:05:00,95.45,95.46,95.38,95.38,41264.0,81.5819,81.5905,81.5221,81.5221,41264.0
2021-02-19 13:10:00,95.38,95.38,95.36,95.37,100360.0,81.5221,81.5221,81.505,81.5135,100360.0
2021-02-19 13:15:00,95.37,95.37,95.36,95.37,59674.0,81.5135,81.5135,81.505,81.5135,59674.0
2021-02-19 13:20:00,95.37,95.39,95.36,95.39,65408.0,81.5135,81.5306,81.505,81.5306,65408.0
2021-02-19 13:25:00,95.39,95.39,95.38,95.39,11573.0,81.5306,81.5306,81.5221,81.5306,11573.0
2021-02-19 13:30:00,95.39,95.39,95.38,95.38,42168.0,81.5306,81.5306,81.5221,81.5221,42168.0
2021-02-19 13:35:00,95.39,95.39,95.38,95.39,44396.0,81.5306,81.5306,81.5221,81.5306,44396.0
2021-02-19 13:40:00,95.39,95.39,95.37,95.38,66578.0,81.5306,81.5306,81.5135,81.5221,66578.0
2021-02-19 13:45:00,95.37,95.38,95.36,95.37,69305.0,81.5135,81.5221,81.505,81.5135,69305.0
2021-02-19 13:50:00,95.37,95.39,95.36,95.39,18634.0,81.5135,81.5306,81.505,81.5306,18634.0
2021-02-19 13:55:00,95.39,95.41,95.38,95.41,8980.0,81.5306,81.5477,81.5221,81.5477,8980.0
2021-02-19 14:00:00,95.41,95.42,95.4,95.42,13360.0,81.5477,81.5563,81.5392,81.5563,13360.0
2021-02-19 14:05:00,95.42,95.44,95.41,95.44,122488.0,81.5563,81.5734,81.5477,81.5734,122488.0
2021-02-19 14:10:00,95.44,95.44,95.43,95.43,9841.0,81.5734,81.5734,81.5648,81.5648,9841.0
2021-02-19 14:15:00,95.43,95.44,95.43,95.44,43520.0,81.5648,81.5734,81.5648,81.5734,43520.0
2021-02-19 14:20:00,95.44,95.44,95.4,95.41,111129.0,81.5734,81.5734,81.5392,81.5477,111129.0
2021-02-19 14:25:00,95.41,95.41,95.4,95.41,55760.0,81.5477,81.5477,81.5392,81.5477,55760.0
2021-02-19 14:30:00,95.41,95.41,95.4,95.41,234363.0,81.5477,81.5477,81.5392,81.5477,234363.0
2021-02-19 14:35:00,95.41,95.41,95.4,95.41,17999.0,81.5477,81.5477,81.5392,81.5477,17999.0
2021-02-19 14:40:00,95.4,95.41,95.4,95.41,77354.0,81.5392,81.5477,81.5392,81.5477,77354.0
2021-02-19 14:45:00,95.41,95.41,95.4,95.4,7506.0,81.5477,81.5477,81.5392,81.5392,7506.0
2021-02-19 14:50:00,95.41,95.41,95.4,95.41,16217.0,81.5477,81.5477,81.5392,81.5477,16217.0
2021-02-19 14:55:00,95.41,95.41,95.4,95.41,14220.0,81.5477,81.5477,81.5392,81.5477,14220.0
2021-02-19 15:00:00,95.4,95.41,95.4,95.41,102501.0,81.5392,81.5477,81.5392,81.5477,102501.0
2021-02-19 15:05:00,95.41,95.41,95.4,95.41,17306.0,81.5477,81.5477,81.5392,81.5477,17306.0
2021-02-19 15:10:00,95.41,95.42,95.4,95.41,36591.0,81.5477,81.5563,81.5392,81.5477,36591.0
2021-02-19 15:15:00,95.41,95.42,95.41,95.42,22346.0,81.5477,81.5563,81.5477,81.5563,22346.0
2021-02-19 15:20:00,95.42,95.42,95.41,95.41,19502.0,81.5563,81.5563,81.5477,81.5477,19502.0
2021-02-19 15:25:00,95.41,95.42,95.41,95.42,16952.0,81.5477,81.5563,81.5477,81.5563,16952.0
2021-02-19 15:30:00,95.42,95.42,95.41,95.42,24710.0,81.5563,81.5563,81.5477,81.5563,24710.0
2021-02-19 15:35:00,95.42,95.42,95.41,95.41,64230.0,81.5563,81.5563,81.5477,81.5477,64230.0
2021-02-19 15:40:00,95.42,95.42,95.41,95.42,37364.0,81.5563,81.5563,81.5477,81.5563,37364.0
2021-02-19 15:45:00,95.42,95.42,95.41,95.41,62586.0,81.5563,81.5563,81.5477,81.5477,62586.0
2021-02-19 15:50:00,95.42,95.42,95.41,95.41,64788.0,81.5563,81.5563,81.5477,81.5477,64788.0
2021-02-19 15:55:00,95.42,95.42,95.38,95.39,144263.0,81.5563,81.5563,81.5221,81.5306,144263.0
2021-02-22 09:30:00,95.24,95.34,95.23,95.34,257079.0,81.4024,81.4879,81.3939,81.4879,257079.0
2021-02-22 09:35:00,95.35,95.35,95.29,95.34,375598.0,81.4964,81.4964,81.4452,81.4879,375598.0
2021-02-22 09:40:00,95.34,95.36,95.33,95.36,279792.0,81.4879,81.505,81.4794,81.505,279792.0
2021-02-22 09:45:00,95.36,95.42,95.34,95.38,572922.0,81.505,81.5563,81.4879,81.5221,572922.0
2021-02-22 09:50:00,95.38,95.39,95.35,95.38,303211.0,81.5221,81.5306,81.4964,81.5221,303211.0
2021-02-22 09:55:00,95.39,95.39,95.35,95.36,253462.0,81.5306,81.5306,81.4964,81.505,253462.0
2021-02-22 10:00:00,95.37,95.39,95.35,95.36,112978.0,81.5135,81.5306,81.4964,81.505,112978.0
2021-02-22 10:05:00,95.36,95.37,95.32,95.33,382948.0,81.505,81.5135,81.4708,81.4794,382948.0
2021-02-22 10:10:00,95.33,95.36,95.32,95.33,106374.0,81.4794,81.505,81.4708,81.4794,106374.0
2021-02-22 10:15:00,95.33,95.33,95.3,95.31,242108.0,81.4794,81.4794,81.4537,81.4623,242108.0
2021-02-22 10:20:00,95.31,95.34,95.3,95.34,198924.0,81.4623,81.4879,81.4537,81.4879,198924.0
2021-02-22 10:25:00,95.33,95.39,95.31,95.38,216215.0,81.4794,81.5306,81.4623,81.5221,216215.0
2021-02-22 10:30:00,95.39,95.39,95.37,95.38,155368.0,81.5306,81.5306,81.5135,81.5221,155368.0
2021-02-22 10:35:00,95.38,95.4,95.36,95.4,216219.0,81.5221,81.5392,81.505,81.5392,216219.0
2021-02-22 10:40:00,95.4,95.41,95.39,95.41,292343.0,81.5392,81.5477,81.5306,81.5477,292343.0
2021-02-22 10:45:00,95.4,95.41,95.37,95.37,132586.0,81.5392,81.5477,81.5135,81.5135,132586.0
2021-02-22 10:50:00,95.38,95.39,95.36,95.38,40669.0,81.5221,81.5306,81.505,81.5221,40669.0
2021-02-22 10:55:00,95.38,95.38,95.33,95.33,117834.0,81.5221,81.5221,81.4794,81.4794,117834.0
2021-02-22 11:00:00,95.33,95.35,95.33,95.34,122257.0,81.4794,81.4964,81.4794,81.4879,122257.0
2021-02-22 11:05:00,95.34,95.35,95.32,95.34,79189.0,81.4879,81.4964,81.4708,81.4879,79189.0
2021-02-22 11:10:00,95.34,95.34,95.32,95.33,26291.0,81.4879,81.4879,81.4708,81.4794,26291.0
2021-02-22 11:15:00,95.33,95.35,95.32,95.34,14849.0,81.4794,81.4964,81.4708,81.4879,14849.0
2021-02-22 11:20:00,95.34,95.34,95.32,95.33,33801.0,81.4879,81.4879,81.4708,81.4794,33801.0
2021-02-22 11:25:00,95.33,95.34,95.32,95.33,18869.0,81.4794,81.4879,81.4708,81.4794,18869.0
2021-02-22 11:30:00,95.34,95.34,95.3,95.31,18271.0,81.4879,81.4879,81.4537,81.4623,18271.0
2021-02-22 11:35:00,95.31,95.32,95.28,95.31,237328.0,81.4623,81.4708,81.4366,81.4623,237328.0
2021-02-22 11:40:00,95.31,95.32,95.28,95.31,71811.0,81.4623,81.4708,81.4366,81.4623,71811.0
2021-02-22 11:45:00,95.32,95.35,95.32,95.34,116451.0,81.4708,81.4964,81.4708,81.4879,116451.0
2021-02-22 11:50:00,95.34,95.35,95.31,95.31,84024.0,81.4879,81.4964,81.4623,81.4623,84024.0
2021-02-22 11:55:00,95.31,95.32,95.3,95.31,9099.0,81.4623,81.4708,81.4537,81.4623,9099.0
2021-02-22 12:00:00,95.31,95.31,95.29,95.3,198660.0,81.4623,81.4623,81.4452,81.4537,198660.0
2021-02-22 12:05:00,95.3,95.32,95.29,95.32,60267.0,81.4537,81.4708,81.4452,81.4708,60267.0
2021-02-22 12:10:00,95.32,95.32,95.29,95.3,154542.0,81.4708,81.4708,81.4452,81.4537,154542.0
2021-02-22 12:15:00,95.3,95.3,95.29,95.3,79664.0,81.4537,81.4537,81.4452,81.4537,79664.0
2021-02-22 12:20:00,95.3,95.31,95.29,95.3,133502.0,81.4537,81.4623,81.4452,81.4537,133502.0
2021-02-22 12:25:00,95.3,95.32,95.28,95.28,48938.0,81.4537,81.4708,81.4366,81.4366,48938.0
2021-02-22 12:30:00,95.29,95.29,95.28,95.28,21097.0,81.4452,81.4452,81.4366,81.4366,21097.0
2021-02-22 12:35:00,95.28,95.29,95.27,95.28,29464.0,81.4366,81.4452,81.4281,81.4366,29464.0
2021-02-22 12:40:00,95.27,95.29,95.27,95.29,10667.0,81.4281,81.4452,81.4281,81.4452,10667.0
2021-02-22 12:45:00,95.29,95.31,95.28,95.3,18392.0,81.4452,81.4623,81.4366,81.4537,18392.0
2021-02-22 12:50:00,95.3,95.31,95.29,95.3,26239.0,81.4537,81.4623,81.4452,81.4537,26239.0
2021-02-22 12:55:00,95.3,95.3,95.28,95.28,17734.0,81.4537,81.4537,81.4366,81.4366,17734.0
2021-02-22 13:00:00,95.29,95.29,95.28,95.29,11356.0,81.4452,81.4452,81.4366,81.4452,11356.0
2021-02-22 13:05:00,95.28,95.32,95.28,95.31,20361.0,81.4366,81.4708,81.4366,81.4623,20361.0
2021-02-22 13:10:00,95.31,95.32,95.26,95.27,73391.0,81.4623,81.4708,81.4195,81.4281,73391.0
2021-02-22 13:15:00,95.27,95.28,95.26,95.27,12226.0,81.4281,81.4366,81.4195,81.4281,12226.0
2021-02-22 13:20:00,95.28,95.29,95.27,95.29,12196.0,81.4366,81.4452,81.4281,81.4452,12196.0
2021-02-22 13:25:00,95.3,95.3,95.29,95.3,34900.0,81.4537,81.4537,81.4452,81.4537,34900.0
2021-02-22 13:30:00,95.3,95.3,95.29,95.29,10499.0,81.4537,81.4537,81.4452,81.4452,10499.0
2021-02-22 13:35:00,95.3,95.3,95.27,95.28,29786.0,81.4537,81.4537,81.4281,81.4366,29786.0
2021-02-22 13:40:00,95.28,95.29,95.27,95.29,7145.0,81.4366,81.4452,81.4281,81.4452,7145.0
2021-02-22 13:45:00,95.28,95.28,95.26,95.27,15814.0,81.4366,81.4366,81.4195,81.4281,15814.0
2021-02-22 13:50:00,95.28,95.28,95.26,95.26,24417.0,81.4366,81.4366,81.4195,81.4195,24417.0
2021-02-22 13:55:00,95.26,95.27,95.25,95.26,37005.0,81.4195,81.4281,81.411,81.4195,37005.0
2021-02-22 14:00:00,95.27,95.28,95.26,95.27,79868.0,81.4281,81.4366,81.4195,81.4281,79868.0
2021-02-22 14:05:00,95.27,95.28,95.25,95.26,13451.0,81.4281,81.4366,81.411,81.4195,13451.0
2021-02-22 14:10:00,95.26,95.27,95.25,95.27,8371.0,81.4195,81.4281,81.411,81.4281,8371.0
2021-02-22 14:15:00,95.27,95.27,95.26,95.26,16619.0,81.4281,81.4281,81.4195,81.4195,16619.0
2021-02-22 14:20:00,95.26,95.27,95.25,95.26,155965.0,81.4195,81.4281,81.411,81.4195,155965.0
2021-02-22 14:25:00,95.26,95.28,95.25,95.26,23173.0,81.4195,81.4366,81.411,81.4195,23173.0
2021-02-22 14:30:00,95.25,95.26,95.24,95.24,12592.0,81.411,81.4195,81.4024,81.4024,12592.0
2021-02-22 14:35:00,95.24,95.25,95.23,95.23,21015.0,81.4024,81.411,81.3939,81.3939,21015.0
2021-02-22 14:40:00,95.23,95.24,95.21,95.23,22972.0,81.3939,81.4024,81.3768,81.3939,22972.0
2021-02-22 14:45:00,95.23,95.24,95.2,95.2,24113.0,81.3939,81.4024,81.3682,81.3682,24113.0
2021-02-22 14:50:00,95.21,95.23,95.2,95.22,17182.0,81.3768,81.3939,81.3682,81.3853,17182.0
2021-02-22 14:55:00,95.22,95.23,95.19,95.2,56578.0,81.3853,81.3939,81.3597,81.3682,56578.0
2021-02-22 15:00:00,95.19,95.2,95.17,95.18,46973.0,81.3597,81.3682,81.3426,81.3511,46973.0
2021-02-22 15:05:00,95.17,95.19,95.16,95.19,15383.0,81.3426,81.3597,81.334,81.3597,15383.0
2021-02-22 15:10:00,95.19,95.19,95.15,95.16,51566.0,81.3597,81.3597,81.3255,81.334,51566.0
2021-02-22 15:15:00,95.15,95.19,95.15,95.17,19115.0,81.3255,81.3597,81.3255,81.3426,19115.0
2021-02-22 15:20:00,95.18,95.19,95.17,95.19,41076.0,81.3511,81.3597,81.3426,81.3597,41076.0
2021-02-22 15:25:00,95.18,95.19,95.15,95.16,42971.0,81.3511,81.3597,81.3255,81.334,42971.0
2021-02-22 15:30:00,95.16,95.16,95.12,95.12,57302.0,81.334,81.334,81.2999,81.2999,57302.0
2021-02-22 15:35:00,95.12,95.14,95.12,95.13,95547.0,81.2999,81.317,81.2999,81.3084,95547.0
2021-02-22 15:40:00,95.13,95.13,95.1,95.1,97335.0,81.3084,81.3084,81.2828,81.2828,97335.0
2021-02-22 15:45:00,95.11,95.12,95.1,95.12,96202.0,81.2913,81.2999,81.2828,81.2999,96202.0
2021-02-22 15:50:00,95.12,95.12,95.1,95.11,21834.0,81.2999,81.2999,81.2828,81.2913,21834.0
2021-02-22 15:55:00,95.11,95.12,95.1,95.11,107567.0,81.2913,81.2999,81.2828,81.2913,107567.0
2021-02-23 09:30:00,94.82,95.09,94.82,95.09,249820.0,81.0434,81.2742,81.0434,81.2742,249820.0
2021-02-23 09:35:00,95.09,95.11,95.06,95.06,156403.0,81.2742,81.2913,81.2486,81.2486,156403.0
2021-02-23 09:40:00,95.06,95.1,95.06,95.1,128966.0,81.2486,81.2828,81.2486,81.2828,128966.0
2021-02-23 09:45:00,95.09,95.12,95.08,95.12,263476.0,81.2742,81.2999,81.2657,81.2999,263476.0
2021-02-23 09:50:00,95.12,95.12,95.07,95.09,262549.0,81.2999,81.2999,81.2571,81.2742,262549.0
2021-02-23 09:55:00,95.09,95.09,95.05,95.05,176063.0,81.2742,81.2742,81.24,81.24,176063.0
2021-02-23 10:00:00,95.05,95.06,94.96,94.97,150322.0,81.24,81.2486,81.1631,81.1717,150322.0
2021-02-23 10:05:00,94.98,95.06,94.97,95.06,53650.0,81.1802,81.2486,81.1717,81.2486,53650.0
2021-02-23 10:10:00,95.07,95.09,95.05,95.06,132565.0,81.2571,81.2742,81.24,81.2486,132565.0
2021-02-23 10:15:00,95.05,95.05,95.01,95.02,49367.0,81.24,81.24,81.2058,81.2144,49367.0
2021-02-23 10:20:00,95.02,95.07,95.01,95.06,180618.0,81.2144,81.2571,81.2058,81.2486,180618.0
2021-02-23 10:25:00,95.06,95.13,95.05,95.13,324145.0,81.2486,81.3084,81.24,81.3084,324145.0
2021-02-23 10:30:00,95.13,95.17,95.11,95.17,21964.0,81.3084,81.3426,81.2913,81.3426,21964.0
2021-02-23 10:35:00,95.16,95.16,95.13,95.15,108247.0,81.334,81.334,81.3084,81.3255,108247.0
2021-02-23 10:40:00,95.15,95.19,95.14,95.18,47776.0,81.3255,81.3597,81.317,81.3511,47776.0
2021-02-23 10:45:00,95.18,95.22,95.18,95.2,56825.0,81.3511,81.3853,81.3511,81.3682,56825.0
2021-02-23 10:50:00,95.2,95.2,95.16,95.18,25123.0,81.3682,81.3682,81.334,81.3511,25123.0
2021-02-23 10:55:00,95.18,95.19,95.17,95.18,46821.0,81.3511,81.3597,81.3426,81.3511,46821.0
2021-02-23 11:00:00,95.19,95.19,95.13,95.13,153746.0,81.3597,81.3597,81.3084,81.3084,153746.0
2021-02-23 11:05:00,95.13,95.15,95.11,95.14,83165.0,81.3084,81.3255,81.2913,81.317,83165.0
2021-02-23 11:10:00,95.14,95.17,95.13,95.17,81890.0,81.317,81.3426,81.3084,81.3426,81890.0
2021-02-23 11:15:00,95.17,95.17,95.13,95.15,96767.0,81.3426,81.3426,81.3084,81.3255,96767.0
2021-02-23 11:20:00,95.15,95.16,95.13,95.15,15521.0,81.3255,81.334,81.3084,81.3255,15521.0
2021-02-23 11:25:00,95.15,95.17,95.14,95.16,60295.0,81.3255,81.3426,81.317,81.334,60295.0
2021-02-23 11:30:00,95.16,95.17,95.14,95.16,27408.0,81.334,81.3426,81.317,81.334,27408.0
2021-02-23 11:35:00,95.17,95.17,95.15,95.16,15194.0,81.3426,81.3426,81.3255,81.334,15194.0
2021-02-23 11:40:00,95.16,95.18,95.15,95.18,34782.0,81.334,81.3511,81.3255,81.3511,34782.0
2021-02-23 11:45:00,95.18,95.18,95.15,95.15,30189.0,81.3511,81.3511,81.3255,81.3255,30189.0
2021-02-23 11:50:00,95.15,95.15,95.13,95.14,58297.0,81.3255,81.3255,81.3084,81.317,58297.0
2021-02-23 11:55:00,95.14,95.16,95.13,95.14,35286.0,81.317,81.334,81.3084,81.317,35286.0
2021-02-23 12:00:00,95.15,95.15,95.14,95.14,53895.0,81.3255,81.3255,81.317,81.317,53895.0
2021-02-23 12:05:00,95.15,95.16,95.14,95.15,173426.0,81.3255,81.334,81.317,81.3255,173426.0
2021-02-23 12:10:00,95.15,95.18,95.14,95.17,14765.0,81.3255,81.3511,81.317,81.3426,14765.0
2021-02-23 12:15:00,95.17,95.17,95.14,95.17,31319.0,81.3426,81.3426,81.317,81.3426,31319.0
2021-02-23 12:20:00,95.17,95.18,95.14,95.15,38642.0,81.3426,81.3511,81.317,81.3255,38642.0
2021-02-23 12:25:00,95.15,95.16,95.12,95.13,18275.0,81.3255,81.334,81.2999,81.3084,18275.0
2021-02-23 12:30:00,95.12,95.13,95.11,95.11,19053.0,81.2999,81.3084,81.2913,81.2913,19053.0
2021-02-23 12:35:00,95.11,95.13,95.11,95.12,95120.0,81.2913,81.3084,81.2913,81.2999,95120.0
2021-02-23 12:40:00,95.13,95.14,95.12,95.13,42647.0,81.3084,81.317,81.2999,81.3084,42647.0
2021-02-23 12:45:00,95.13,95.14,95.12,95.13,145999.0,81.3084,81.317,81.2999,81.3084,145999.0
2021-02-23 12:50:00,95.12,95.13,95.11,95.12,52650.0,81.2999,81.3084,81.2913,81.2999,52650.0
2021-02-23 12:55:00,95.12,95.14,95.11,95.13,135462.0,81.2999,81.317,81.2913,81.3084,135462.0
2021-02-23 13:00:00,95.13,95.13,95.11,95.13,49832.0,81.3084,81.3084,81.2913,81.3084,49832.0
2021-02-23 13:05:00,95.12,95.14,95.12,95.14,10202.0,81.2999,81.317,81.2999,81.317,10202.0
2021-02-23 13:10:00,95.13,95.14,95.11,95.13,54690.0,81.3084,81.317,81.2913,81.3084,54690.0
2021-02-23 13:15:00,95.13,95.13,95.11,95.12,13733.0,81.3084,81.3084,81.2913,81.2999,13733.0
2021-02-23 13:20:00,95.12,95.16,95.12,95.16,153159.0,81.2999,81.334,81.2999,81.334,153159.0
2021-02-23 13:25:00,95.17,95.18,95.17,95.18,6614.0,81.3426,81.3511,81.3426,81.3511,6614.0
2021-02-23 13:30:00,95.18,95.18,95.15,95.16,10891.0,81.3511,81.3511,81.3255,81.334,10891.0
2021-02-23 13:35:00,95.15,95.17,95.15,95.16,10829.0,81.3255,81.3426,81.3255,81.334,10829.0
2021-02-23 13:40:00,95.17,95.18,95.16,95.18,25135.0,81.3426,81.3511,81.334,81.3511,25135.0
2021-02-23 13:45:00,95.18,95.18,95.15,95.16,24783.0,81.3511,81.3511,81.3255,81.334,24783.0
2021-02-23 13:50:00,95.16,95.17,95.15,95.17,19894.0,81.334,81.3426,81.3255,81.3426,19894.0
2021-02-23 13:55:00,95.17,95.18,95.16,95.17,37553.0,81.3426,81.3511,81.334,81.3426,37553.0
2021-02-23 14:00:00,95.18,95.2,95.17,95.19,14959.0,81.3511,81.3682,81.3426,81.3597,14959.0
2021-02-23 14:05:00,95.2,95.2,95.19,95.19,16516.0,81.3682,81.3682,81.3597,81.3597,16516.0
2021-02-23 14:10:00,95.19,95.2,95.19,95.19,14141.0,81.3597,81.3682,81.3597,81.3597,14141.0
2021-02-23 14:15:00,95.2,95.2,95.18,95.19,17025.0,81.3682,81.3682,81.3511,81.3597,17025.0
2021-02-23 14:20:00,95.18,95.19,95.17,95.17,17365.0,81.3511,81.3597,81.3426,81.3426,17365.0
2021-02-23 14:25:00,95.17,95.18,95.16,95.18,13036.0,81.3426,81.3511,81.334,81.3511,13036.0
2021-02-23 14:30:00,95.17,95.18,95.17,95.18,5881.0,81.3426,81.3511,81.3426,81.3511,5881.0
2021-02-23 14:35:00,95.17,95.18,95.17,95.18,14135.0,81.3426,81.3511,81.3426,81.3511,14135.0
2021-02-23 14:40:00,95.19,95.19,95.18,95.18,12661.0,81.3597,81.3597,81.3511,81.3511,12661.0
2021-02-23 14:45:00,95.19,95.19,95.18,95.19,10979.0,81.3597,81.3597,81.3511,81.3597,10979.0
2021-02-23 14:50:00,95.19,95.19,95.18,95.19,14411.0,81.3597,81.3597,81.3511,81.3597,14411.0
2021-02-23 14:55:00,95.18,95.2,95.18,95.18,16476.0,81.3511,81.3682,81.3511,81.3511,16476.0
2021-02-23 15:00:00,95.19,95.2,95.18,95.18,24636.0,81.3597,81.3682,81.3511,81.3511,24636.0
2021-02-23 15:05:00,95.19,95.2,95.17,95.2,21038.0,81.3597,81.3682,81.3426,81.3682,21038.0
2021-02-23 15:10:00,95.2,95.22,95.19,95.22,22256.0,81.3682,81.3853,81.3597,81.3853,22256.0
2021-02-23 15:15:00,95.21,95.23,95.21,95.22,66617.0,81.3768,81.3939,81.3768,81.3853,66617.0
2021-02-23 15:20:00,95.22,95.24,95.22,95.23,72049.0,81.3853,81.4024,81.3853,81.3939,72049.0
2021-02-23 15:25:00,95.23,95.24,95.23,95.23,7717.0,81.3939,81.4024,81.3939,81.3939,7717.0
2021-02-23 15:30:00,95.23,95.25,95.23,95.24,11587.0,81.3939,81.411,81.3939,81.4024,11587.0
2021-02-23 15:35:00,95.25,95.25,95.23,95.23,16447.0,81.411,81.411,81.3939,81.3939,16447.0
2021-02-23 15:40:00,95.23,95.24,95.23,95.23,21765.0,81.3939,81.4024,81.3939,81.3939,21765.0
2021-02-23 15:45:00,95.23,95.25,95.23,95.25,26621.0,81.3939,81.411,81.3939,81.411,26621.0
2021-02-23 15:50:00,95.25,95.25,95.23,95.25,45316.0,81.411,81.411,81.3939,81.411,45316.0
2021-02-23 15:55:00,95.24,95.27,95.24,95.25,87432.0,81.4024,81.4281,81.4024,81.411,87432.0
2021-02-24 09:30:00,94.91,94.91,94.86,94.86,61925.0,81.1204,81.1204,81.0776,81.0776,61925.0
2021-02-24 09:35:00,94.87,94.88,94.8,94.86,31939.0,81.0862,81.0947,81.0264,81.0776,31939.0
2021-02-24 09:40:00,94.86,94.91,94.86,94.86,41035.0,81.0776,81.1204,81.0776,81.0776,41035.0
2021-02-24 09:45:00,94.86,94.88,94.84,94.86,52947.0,81.0776,81.0947,81.0605,81.0776,52947.0
2021-02-24 09:50:00,94.86,94.88,94.85,94.88,58143.0,81.0776,81.0947,81.0691,81.0947,58143.0
2021-02-24 09:55:00,94.87,94.89,94.85,94.87,24377.0,81.0862,81.1033,81.0691,81.0862,24377.0
2021-02-24 10:00:00,94.87,94.91,94.86,94.91,16905.0,81.0862,81.1204,81.0776,81.1204,16905.0
2021-02-24 10:05:00,94.9,94.93,94.89,94.92,40532.0,81.1118,81.1375,81.1033,81.1289,40532.0
2021-02-24 10:10:00,94.92,94.92,94.89,94.9,15898.0,81.1289,81.1289,81.1033,81.1118,15898.0
2021-02-24 10:15:00,94.91,95.0,94.91,94.99,20432.0,81.1204,81.1973,81.1204,81.1887,20432.0
2021-02-24 10:20:00,94.99,95.06,94.98,95.05,29318.0,81.1887,81.2486,81.1802,81.24,29318.0
2021-02-24 10:25:00,95.05,95.06,95.01,95.03,34198.0,81.24,81.2486,81.2058,81.2229,34198.0
2021-02-24 10:30:00,95.02,95.05,94.99,95.02,68295.0,81.2144,81.24,81.1887,81.2144,68295.0
2021-02-24 10:35:00,95.02,95.03,94.97,95.02,87171.0,81.2144,81.2229,81.1717,81.2144,87171.0
2021-02-24 10:40:00,95.02,95.05,95.01,95.03,21502.0,81.2144,81.24,81.2058,81.2229,21502.0
2021-02-24 10:45:00,95.03,95.06,95.02,95.06,11406.0,81.2229,81.2486,81.2144,81.2486,11406.0
2021-02-24 10:50:00,95.06,95.08,95.05,95.06,10487.0,81.2486,81.2657,81.24,81.2486,10487.0
2021-02-24 10:55:00,95.05,95.11,95.05,95.09,52403.0,81.24,81.2913,81.24,81.2742,52403.0
2021-02-24 11:00:00,95.08,95.1,95.08,95.09,49744.0,81.2657,81.2828,81.2657,81.2742,49744.0
2021-02-24 11:05:00,95.09,95.1,95.07,95.08,72925.0,81.2742,81.2828,81.2571,81.2657,72925.0
2021-02-24 11:10:00,95.08,95.14,95.07,95.11,61904.0,81.2657,81.317,81.2571,81.2913,61904.0
2021-02-24 11:15:00,95.12,95.14,95.11,95.13,62314.0,81.2999,81.317,81.2913,81.3084,62314.0
2021-02-24 11:20:00,95.13,95.19,95.13,95.18,50156.0,81.3084,81.3597,81.3084,81.3511,50156.0
2021-02-24 11:25:00,95.18,95.19,95.16,95.17,94901.0,81.3511,81.3597,81.334,81.3426,94901.0
2021-02-24 11:30:00,95.16,95.22,95.16,95.22,111375.0,81.334,81.3853,81.334,81.3853,111375.0
2021-02-24 11:35:00,95.21,95.25,95.21,95.22,22237.0,81.3768,81.411,81.3768,81.3853,22237.0
2021-02-24 11:40:00,95.23,95.23,95.2,95.2,58982.0,81.3939,81.3939,81.3682,81.3682,58982.0
2021-02-24 11:45:00,95.2,95.21,95.19,95.21,19240.0,81.3682,81.3768,81.3597,81.3768,19240.0
2021-02-24 11:50:00,95.2,95.23,95.2,95.22,35151.0,81.3682,81.3939,81.3682,81.3853,35151.0
2021-02-24 11:55:00,95.22,95.23,95.21,95.23,21894.0,81.3853,81.3939,81.3768,81.3939,21894.0
2021-02-24 12:00:00,95.23,95.24,95.21,95.21,68759.0,81.3939,81.4024,81.3768,81.3768,68759.0
2021-02-24 12:05:00,95.21,95.23,95.21,95.22,55365.0,81.3768,81.3939,81.3768,81.3853,55365.0
2021-02-24 12:10:00,95.22,95.24,95.22,95.24,48854.0,81.3853,81.4024,81.3853,81.4024,48854.0
2021-02-24 12:15:00,95.23,95.25,95.23,95.25,114931.0,81.3939,81.411,81.3939,81.411,114931.0
2021-02-24 12:20:00,95.24,95.25,95.23,95.23,42780.0,81.4024,81.411,81.3939,81.3939,42780.0
2021-02-24 12:25:00,95.23,95.27,95.23,95.26,53868.0,81.3939,81.4281,81.3939,81.4195,53868.0
2021-02-24 12:30:00,95.27,95.28,95.25,95.28,48428.0,81.4281,81.4366,81.411,81.4366,48428.0
2021-02-24 12:35:00,95.28,95.28,95.27,95.28,12416.0,81.4366,81.4366,81.4281,81.4366,12416.0
2021-02-24 12:40:00,95.28,95.28,95.26,95.27,34900.0,81.4366,81.4366,81.4195,81.4281,34900.0
2021-02-24 12:45:00,95.26,95.28,95.26,95.28,29034.0,81.4195,81.4366,81.4195,81.4366,29034.0
2021-02-24 12:50:00,95.28,95.3,95.27,95.29,39560.0,81.4366,81.4537,81.4281,81.4452,39560.0
2021-02-24 12:55:00,95.29,95.29,95.27,95.27,21940.0,81.4452,81.4452,81.4281,81.4281,21940.0
2021-02-24 13:00:00,95.26,95.27,95.21,95.21,38238.0,81.4195,81.4281,81.3768,81.3768,38238.0
2021-02-24 13:05:00,95.21,95.23,95.2,95.21,39784.0,81.3768,81.3939,81.3682,81.3768,39784.0
2021-02-24 13:10:00,95.22,95.23,95.21,95.22,12382.0,81.3853,81.3939,81.3768,81.3853,12382.0
2021-02-24 13:15:00,95.23,95.26,95.22,95.26,27972.0,81.3939,81.4195,81.3853,81.4195,27972.0
2021-02-24 13:20:00,95.26,95.28,95.26,95.28,11055.0,81.4195,81.4366,81.4195,81.4366,11055.0
2021-02-24 13:25:00,95.28,95.3,95.27,95.3,38766.0,81.4366,81.4537,81.4281,81.4537,38766.0
2021-02-24 13:30:00,95.3,95.31,95.29,95.31,9209.0,81.4537,81.4623,81.4452,81.4623,9209.0
2021-02-24 13:35:00,95.31,95.31,95.27,95.27,23729.0,81.4623,81.4623,81.4281,81.4281,23729.0
2021-02-24 13:40:00,95.28,95.29,95.27,95.29,34276.0,81.4366,81.4452,81.4281,81.4452,34276.0
2021-02-24 13:45:00,95.29,95.29,95.26,95.26,11049.0,81.4452,81.4452,81.4195,81.4195,11049.0
2021-02-24 13:50:00,95.26,95.27,95.24,95.25,11186.0,81.4195,81.4281,81.4024,81.411,11186.0
2021-02-24 13:55:00,95.25,95.25,95.23,95.25,11354.0,81.411,81.411,81.3939,81.411,11354.0
2021-02-24 14:00:00,95.24,95.26,95.23,95.26,28195.0,81.4024,81.4195,81.3939,81.4195,28195.0
2021-02-24 14:05:00,95.26,95.29,95.24,95.29,22844.0,81.4195,81.4452,81.4024,81.4452,22844.0
2021-02-24 14:10:00,95.28,95.31,95.27,95.3,17742.0,81.4366,81.4623,81.4281,81.4537,17742.0
2021-02-24 14:15:00,95.29,95.3,95.27,95.29,31476.0,81.4452,81.4537,81.4281,81.4452,31476.0
2021-02-24 14:20:00,95.29,95.31,95.28,95.3,87834.0,81.4452,81.4623,81.4366,81.4537,87834.0
2021-02-24 14:25:00,95.29,95.31,95.27,95.29,18670.0,81.4452,81.4623,81.4281,81.4452,18670.0
2021-02-24 14:30:00,95.28,95.29,95.27,95.29,23064.0,81.4366,81.4452,81.4281,81.4452,23064.0
2021-02-24 14:35:00,95.29,95.29,95.25,95.27,56502.0,81.4452,81.4452,81.411,81.4281,56502.0
2021-02-24 14:40:00,95.26,95.27,95.24,95.25,111509.0,81.4195,81.4281,81.4024,81.411,111509.0
2021-02-24 14:45:00,95.25,95.25,95.22,95.22,87922.0,81.411,81.411,81.3853,81.3853,87922.0
2021-02-24 14:50:00,95.23,95.23,95.2,95.2,113128.0,81.3939,81.3939,81.3682,81.3682,113128.0
2021-02-24 14:55:00,95.2,95.23,95.2,95.23,179354.0,81.3682,81.3939,81.3682,81.3939,179354.0
2021-02-24 15:00:00,95.22,95.26,95.21,95.26,55070.0,81.3853,81.4195,81.3768,81.4195,55070.0
2021-02-24 15:05:00,95.26,95.26,95.23,95.24,41097.0,81.4195,81.4195,81.3939,81.4024,41097.0
2021-02-24 15:10:00,95.24,95.27,95.24,95.26,20430.0,81.4024,81.4281,81.4024,81.4195,20430.0
2021-02-24 15:15:00,95.27,95.28,95.26,95.27,27782.0,81.4281,81.4366,81.4195,81.4281,27782.0
2021-02-24 15:20:00,95.27,95.28,95.26,95.26,18424.0,81.4281,81.4366,81.4195,81.4195,18424.0
2021-02-24 15:25:00,95.25,95.26,95.25,95.26,30391.0,81.411,81.4195,81.411,81.4195,30391.0
2021-02-24 15:30:00,95.26,95.27,95.25,95.26,57280.0,81.4195,81.4281,81.411,81.4195,57280.0
2021-02-24 15:35:00,95.27,95.27,95.25,95.27,14352.0,81.4281,81.4281,81.411,81.4281,14352.0
2021-02-24 15:40:00,95.26,95.27,95.25,95.27,44664.0,81.4195,81.4281,81.411,81.4281,44664.0
2021-02-24 15:45:00,95.26,95.29,95.26,95.28,15284.0,81.4195,81.4452,81.4195,81.4366,15284.0
2021-02-24 15:50:00,95.29,95.29,95.28,95.29,26143.0,81.4452,81.4452,81.4366,81.4452,26143.0
2021-02-24 15:55:00,95.29,95.32,95.28,95.3,53201.0,81.4452,81.4708,81.4366,81.4537,53201.0
2021-02-25 09:30:00,94.91,94.91,94.75,94.83,141410.0,81.1204,81.1204,80.9836,81.052,141410.0
2021-02-25 09:35:00,94.84,94.86,94.78,94.8,34020.0,81.0605,81.0776,81.0093,81.0264,34020.0
2021-02-25 09:40:00,94.8,94.81,94.78,94.78,58411.0,81.0264,81.0349,81.0093,81.0093,58411.0
2021-02-25 09:45:00,94.79,94.8,94.71,94.73,41282.0,81.0178,81.0264,80.9494,80.9665,41282.0
2021-02-25 09:50:00,94.74,94.75,94.69,94.69,48792.0,80.9751,80.9836,80.9323,80.9323,48792.0
2021-02-25 09:55:00,94.68,94.69,94.65,94.65,65237.0,80.9238,80.9323,80.8981,80.8981,65237.0
2021-02-25 10:00:00,94.65,94.67,94.63,94.66,151337.0,80.8981,80.9152,80.8811,80.9067,151337.0
2021-02-25 10:05:00,94.66,94.66,94.62,94.64,38772.0,80.9067,80.9067,80.8725,80.8896,38772.0
2021-02-25 10:10:00,94.65,94.66,94.63,94.63,22039.0,80.8981,80.9067,80.8811,80.8811,22039.0
2021-02-25 10:15:00,94.64,94.65,94.63,94.64,13124.0,80.8896,80.8981,80.8811,80.8896,13124.0
2021-02-25 10:20:00,94.64,94.68,94.63,94.67,19295.0,80.8896,80.9238,80.8811,80.9152,19295.0
2021-02-25 10:25:00,94.66,94.66,94.58,94.6,39394.0,80.9067,80.9067,80.8383,80.8554,39394.0
2021-02-25 10:30:00,94.6,94.61,94.53,94.54,28824.0,80.8554,80.864,80.7956,80.8041,28824.0
2021-02-25 10:35:00,94.53,94.55,94.45,94.54,72524.0,80.7956,80.8127,80.7272,80.8041,72524.0
2021-02-25 10:40:00,94.53,94.53,94.47,94.48,20820.0,80.7956,80.7956,80.7443,80.7528,20820.0
2021-02-25 10:45:00,94.48,94.5,94.42,94.43,42069.0,80.7528,80.7699,80.7016,80.7101,42069.0
2021-02-25 10:50:00,94.43,94.48,94.4,94.48,73413.0,80.7101,80.7528,80.6845,80.7528,73413.0
2021-02-25 10:55:00,94.48,94.52,94.47,94.51,29367.0,80.7528,80.787,80.7443,80.7785,29367.0
2021-02-25 11:00:00,94.51,94.53,94.49,94.51,36275.0,80.7785,80.7956,80.7614,80.7785,36275.0
2021-02-25 11:05:00,94.52,94.57,94.5,94.56,213428.0,80.787,80.8298,80.7699,80.8212,213428.0
2021-02-25 11:10:00,94.56,94.59,94.53,94.58,157505.0,80.8212,80.8469,80.7956,80.8383,157505.0
2021-02-25 11:15:00,94.59,94.63,94.56,94.63,65631.0,80.8469,80.8811,80.8212,80.8811,65631.0
2021-02-25 11:20:00,94.63,94.65,94.55,94.55,42628.0,80.8811,80.8981,80.8127,80.8127,42628.0
2021-02-25 11:25:00,94.56,94.6,94.55,94.59,40843.0,80.8212,80.8554,80.8127,80.8469,40843.0
2021-02-25 11:30:00,94.58,94.59,94.54,94.55,49623.0,80.8383,80.8469,80.8041,80.8127,49623.0
2021-02-25 11:35:00,94.55,94.56,94.53,94.54,35443.0,80.8127,80.8212,80.7956,80.8041,35443.0
2021-02-25 11:40:00,94.54,94.58,94.54,94.58,29515.0,80.8041,80.8383,80.8041,80.8383,29515.0
2021-02-25 11:45:00,94.58,94.59,94.56,94.56,58484.0,80.8383,80.8469,80.8212,80.8212,58484.0
2021-02-25 11:50:00,94.56,94.62,94.55,94.61,72024.0,80.8212,80.8725,80.8127,80.864,72024.0
2021-02-25 11:55:00,94.61,94.63,94.58,94.6,44453.0,80.864,80.8811,80.8383,80.8554,44453.0
2021-02-25 12:00:00,94.59,94.6,94.57,94.57,31635.0,80.8469,80.8554,80.8298,80.8298,31635.0
2021-02-25 12:05:00,94.56,94.58,94.55,94.57,62015.0,80.8212,80.8383,80.8127,80.8298,62015.0
2021-02-25 12:10:00,94.58,94.63,94.58,94.62,38965.0,80.8383,80.8811,80.8383,80.8725,38965.0
2021-02-25 12:15:00,94.63,94.64,94.58,94.59,66930.0,80.8811,80.8896,80.8383,80.8469,66930.0
2021-02-25 12:20:00,94.6,94.6,94.55,94.55,33314.0,80.8554,80.8554,80.8127,80.8127,33314.0
2021-02-25 12:25:00,94.54,94.54,94.5,94.51,427747.0,80.8041,80.8041,80.7699,80.7785,427747.0
2021-02-25 12:30:00,94.51,94.51,94.45,94.45,43705.0,80.7785,80.7785,80.7272,80.7272,43705.0
2021-02-25 12:35:00,94.45,94.46,94.41,94.42,34911.0,80.7272,80.7358,80.693,80.7016,34911.0
2021-02-25 12:40:00,94.41,94.42,94.39,94.41,87549.0,80.693,80.7016,80.6759,80.693,87549.0
2021-02-25 12:45:00,94.42,94.42,94.37,94.38,34791.0,80.7016,80.7016,80.6588,80.6674,34791.0
2021-02-25 12:50:00,94.38,94.4,94.33,94.34,79959.0,80.6674,80.6845,80.6246,80.6332,79959.0
2021-02-25 12:55:00,94.34,94.35,94.3,94.31,19645.0,80.6332,80.6417,80.599,80.6075,19645.0
2021-02-25 13:00:00,94.32,94.34,93.7,94.09,1048451.0,80.6161,80.6332,80.0862,80.4195,1048451.0
2021-02-25 13:05:00,94.09,94.11,93.96,94.01,496945.0,80.4195,80.4366,80.3084,80.3511,496945.0
2021-02-25 13:10:00,94.0,94.18,93.99,94.18,251016.0,80.3426,80.4964,80.334,80.4964,251016.0
2021-02-25 13:15:00,94.15,94.22,94.05,94.17,443289.0,80.4708,80.5306,80.3853,80.4879,443289.0
2021-02-25 13:20:00,94.18,94.25,94.14,94.24,352775.0,80.4964,80.5563,80.4622,80.5477,352775.0
2021-02-25 13:25:00,94.24,94.28,94.19,94.27,228357.0,80.5477,80.5819,80.505,80.5734,228357.0
2021-02-25 13:30:00,94.27,94.34,94.18,94.32,321559.0,80.5734,80.6332,80.4964,80.6161,321559.0
2021-02-25 13:35:00,94.33,94.37,94.3,94.32,215548.0,80.6246,80.6588,80.599,80.6161,215548.0
2021-02-25 13:40:00,94.32,94.39,94.29,94.29,80068.0,80.6161,80.6759,80.5905,80.5905,80068.0
2021-02-25 13:45:00,94.29,94.29,94.2,94.28,107812.0,80.5905,80.5905,80.5135,80.5819,107812.0
2021-02-25 13:50:00,94.28,94.36,94.26,94.34,120038.0,80.5819,80.6503,80.5648,80.6332,120038.0
2021-02-25 13:55:00,94.34,94.41,94.33,94.41,122952.0,80.6332,80.693,80.6246,80.693,122952.0
2021-02-25 14:00:00,94.41,94.45,94.39,94.4,88292.0,80.693,80.7272,80.6759,80.6845,88292.0
2021-02-25 14:05:00,94.39,94.42,94.35,94.39,90511.0,80.6759,80.7016,80.6417,80.6759,90511.0
2021-02-25 14:10:00,94.4,94.43,94.35,94.41,633986.0,80.6845,80.7101,80.6417,80.693,633986.0
2021-02-25 14:15:00,94.42,94.42,94.33,94.4,374622.0,80.7016,80.7016,80.6246,80.6845,374622.0
2021-02-25 14:20:00,94.4,94.46,94.39,94.45,364213.0,80.6845,80.7358,80.6759,80.7272,364213.0
2021-02-25 14:25:00,94.44,94.47,94.37,94.38,358222.0,80.7187,80.7443,80.6588,80.6674,358222.0
2021-02-25 14:30:00,94.38,94.41,94.37,94.4,84567.0,80.6674,80.693,80.6588,80.6845,84567.0
2021-02-25 14:35:00,94.4,94.41,94.28,94.3,118677.0,80.6845,80.693,80.5819,80.599,118677.0
2021-02-25 14:40:00,94.29,94.29,94.23,94.27,186027.0,80.5905,80.5905,80.5392,80.5734,186027.0
2021-02-25 14:45:00,94.26,94.37,94.26,94.37,80245.0,80.5648,80.6588,80.5648,80.6588,80245.0
2021-02-25 14:50:00,94.37,94.38,94.29,94.33,135884.0,80.6588,80.6674,80.5905,80.6246,135884.0
2021-02-25 14:55:00,94.33,94.38,94.16,94.19,332873.0,80.6246,80.6674,80.4793,80.505,332873.0
2021-02-25 15:00:00,94.19,94.31,94.14,94.25,126078.0,80.505,80.6075,80.4622,80.5563,126078.0
2021-02-25 15:05:00,94.26,94.27,94.17,94.18,160660.0,80.5648,80.5734,80.4879,80.4964,160660.0
2021-02-25 15:10:00,94.18,94.2,94.14,94.15,117890.0,80.4964,80.5135,80.4622,80.4708,117890.0
2021-02-25 15:15:00,94.15,94.18,94.1,94.13,108307.0,80.4708,80.4964,80.4281,80.4537,108307.0
2021-02-25 15:20:00,94.13,94.13,93.97,93.98,96959.0,80.4537,80.4537,80.3169,80.3255,96959.0
2021-02-25 15:25:00,93.98,94.05,93.98,94.02,63297.0,80.3255,80.3853,80.3255,80.3597,63297.0
2021-02-25 15:30:00,94.02,94.02,93.95,93.95,53328.0,80.3597,80.3597,80.2999,80.2999,53328.0
2021-02-25 15:35:00,93.96,93.96,93.9,93.9,60070.0,80.3084,80.3084,80.2571,80.2571,60070.0
2021-02-25 15:40:00,93.9,93.94,93.87,93.94,61367.0,80.2571,80.2913,80.2315,80.2913,61367.0
2021-02-25 15:45:00,93.94,94.02,93.93,94.01,153117.0,80.2913,80.3597,80.2828,80.3511,153117.0
2021-02-25 15:50:00,94.01,94.07,94.01,94.02,121866.0,80.3511,80.4024,80.3511,80.3597,121866.0
2021-02-25 15:55:00,94.02,94.02,93.92,93.95,102047.0,80.3597,80.3597,80.2742,80.2999,102047.0
2021-02-26 09:30:00,94.28,94.31,94.04,94.3,203303.0,80.5819,80.6075,80.3768,80.599,203303.0
2021-02-26 09:35:00,94.3,94.32,94.27,94.29,467026.0,80.599,80.6161,80.5734,80.5905,467026.0
2021-02-26 09:40:00,94.29,94.29,94.22,94.26,290579.0,80.5905,80.5905,80.5306,80.5648,290579.0
2021-02-26 09:45:00,94.26,94.29,94.24,94.26,351059.0,80.5648,80.5905,80.5477,80.5648,351059.0
2021-02-26 09:50:00,94.26,94.26,94.19,94.21,240476.0,80.5648,80.5648,80.505,80.5221,240476.0
2021-02-26 09:55:00,94.21,94.23,94.11,94.12,167155.0,80.5221,80.5392,80.4366,80.4452,167155.0
2021-02-26 10:00:00,94.11,94.16,94.1,94.15,516534.0,80.4366,80.4793,80.4281,80.4708,516534.0
2021-02-26 10:05:00,94.15,94.18,94.12,94.18,155682.0,80.4708,80.4964,80.4452,80.4964,155682.0
2021-02-26 10:10:00,94.18,94.21,94.16,94.18,170947.0,80.4964,80.5221,80.4793,80.4964,170947.0
2021-02-26 10:15:00,94.18,94.22,94.14,94.22,156733.0,80.4964,80.5306,80.4622,80.5306,156733.0
2021-02-26 10:20:00,94.22,94.22,94.12,94.13,46052.0,80.5306,80.5306,80.4452,80.4537,46052.0
2021-02-26 10:25:00,94.13,94.15,94.01,94.02,258095.0,80.4537,80.4708,80.3511,80.3597,258095.0
2021-02-26 10:30:00,94.03,94.06,93.99,94.01,238301.0,80.3682,80.3939,80.334,80.3511,238301.0
2021-02-26 10:35:00,94.01,94.11,94.01,94.11,150058.0,80.3511,80.4366,80.3511,80.4366,150058.0
2021-02-26 10:40:00,94.11,94.14,94.09,94.12,107833.0,80.4366,80.4622,80.4195,80.4452,107833.0
2021-02-26 10:45:00,94.13,94.17,94.12,94.16,197646.0,80.4537,80.4879,80.4452,80.4793,197646.0
2021-02-26 10:50:00,94.16,94.19,94.14,94.15,144125.0,80.4793,80.505,80.4622,80.4708,144125.0
2021-02-26 10:55:00,94.15,94.17,94.13,94.15,35403.0,80.4708,80.4879,80.4537,80.4708,35403.0
2021-02-26 11:00:00,94.15,94.18,94.12,94.17,146512.0,80.4708,80.4964,80.4452,80.4879,146512.0
2021-02-26 11:05:00,94.16,94.17,94.11,94.14,366187.0,80.4793,80.4879,80.4366,80.4622,366187.0
2021-02-26 11:10:00,94.14,94.2,94.12,94.13,373991.0,80.4622,80.5135,80.4452,80.4537,373991.0
2021-02-26 11:15:00,94.13,94.13,94.06,94.07,116238.0,80.4537,80.4537,80.3939,80.4024,116238.0
2021-02-26 11:20:00,94.07,94.11,94.06,94.1,92181.0,80.4024,80.4366,80.3939,80.4281,92181.0
2021-02-26 11:25:00,94.11,94.12,94.09,94.1,28745.0,80.4366,80.4452,80.4195,80.4281,28745.0
2021-02-26 11:30:00,94.1,94.1,94.06,94.09,48197.0,80.4281,80.4281,80.3939,80.4195,48197.0
2021-02-26 11:35:00,94.09,94.12,94.07,94.12,13686.0,80.4195,80.4452,80.4024,80.4452,13686.0
2021-02-26 11:40:00,94.12,94.13,94.1,94.13,16871.0,80.4452,80.4537,80.4281,80.4537,16871.0
2021-02-26 11:45:00,94.12,94.14,94.1,94.14,26991.0,80.4452,80.4622,80.4281,80.4622,26991.0
2021-02-26 11:50:00,94.15,94.2,94.14,94.18,75236.0,80.4708,80.5135,80.4622,80.4964,75236.0
2021-02-26 11:55:00,94.17,94.19,94.16,94.18,23281.0,80.4879,80.505,80.4793,80.4964,23281.0
2021-02-26 12:00:00,94.18,94.19,94.17,94.17,79600.0,80.4964,80.505,80.4879,80.4879,79600.0
2021-02-26 12:05:00,94.17,94.18,94.16,94.17,65300.0,80.4879,80.4964,80.4793,80.4879,65300.0
2021-02-26 12:10:00,94.18,94.22,94.17,94.21,24645.0,80.4964,80.5306,80.4879,80.5221,24645.0
2021-02-26 12:15:00,94.21,94.22,94.21,94.21,42805.0,80.5221,80.5306,80.5221,80.5221,42805.0
2021-02-26 12:20:00,94.22,94.23,94.2,94.2,64919.0,80.5306,80.5392,80.5135,80.5135,64919.0
2021-02-26 12:25:00,94.2,94.21,94.2,94.21,43255.0,80.5135,80.5221,80.5135,80.5221,43255.0
2021-02-26 12:30:00,94.21,94.22,94.2,94.21,139620.0,80.5221,80.5306,80.5135,80.5221,139620.0
2021-02-26 12:35:00,94.2,94.27,94.2,94.25,132926.0,80.5135,80.5734,80.5135,80.5563,132926.0
2021-02-26 12:40:00,94.26,94.27,94.25,94.26,148247.0,80.5648,80.5734,80.5563,80.5648,148247.0
2021-02-26 12:45:00,94.27,94.32,94.27,94.31,225882.0,80.5734,80.6161,80.5734,80.6075,225882.0
2021-02-26 12:50:00,94.31,94.33,94.29,94.31,203858.0,80.6075,80.6246,80.5905,80.6075,203858.0
2021-02-26 12:55:00,94.31,94.33,94.29,94.3,41278.0,80.6075,80.6246,80.5905,80.599,41278.0
2021-02-26 13:00:00,94.3,94.36,94.3,94.35,43024.0,80.599,80.6503,80.599,80.6417,43024.0
2021-02-26 13:05:00,94.35,94.38,94.35,94.38,27578.0,80.6417,80.6674,80.6417,80.6674,27578.0
2021-02-26 13:10:00,94.38,94.41,94.37,94.39,36727.0,80.6674,80.693,80.6588,80.6759,36727.0
2021-02-26 13:15:00,94.4,94.43,94.4,94.42,43527.0,80.6845,80.7101,80.6845,80.7016,43527.0
2021-02-26 13:20:00,94.42,94.44,94.42,94.43,9694.0,80.7016,80.7187,80.7016,80.7101,9694.0
2021-02-26 13:25:00,94.44,94.44,94.41,94.43,16949.0,80.7187,80.7187,80.693,80.7101,16949.0
2021-02-26 13:30:00,94.43,94.43,94.39,94.4,15227.0,80.7101,80.7101,80.6759,80.6845,15227.0
2021-02-26 13:35:00,94.4,94.42,94.4,94.41,16615.0,80.6845,80.7016,80.6845,80.693,16615.0
2021-02-26 13:40:00,94.4,94.42,94.39,94.41,13838.0,80.6845,80.7016,80.6759,80.693,13838.0
2021-02-26 13:45:00,94.41,94.44,94.4,94.4,87424.0,80.693,80.7187,80.6845,80.6845,87424.0
2021-02-26 13:50:00,94.39,94.41,94.35,94.41,66319.0,80.6759,80.693,80.6417,80.693,66319.0
2021-02-26 13:55:00,94.41,94.42,94.4,94.42,27363.0,80.693,80.7016,80.6845,80.7016,27363.0
2021-02-26 14:00:00,94.42,94.42,94.38,94.4,68813.0,80.7016,80.7016,80.6674,80.6845,68813.0
2021-02-26 14:05:00,94.41,94.44,94.4,94.43,40790.0,80.693,80.7187,80.6845,80.7101,40790.0
2021-02-26 14:10:00,94.44,94.46,94.41,94.41,39645.0,80.7187,80.7358,80.693,80.693,39645.0
2021-02-26 14:15:00,94.41,94.43,94.39,94.43,82153.0,80.693,80.7101,80.6759,80.7101,82153.0
2021-02-26 14:20:00,94.43,94.44,94.39,94.44,38816.0,80.7101,80.7187,80.6759,80.7187,38816.0
2021-02-26 14:25:00,94.44,94.46,94.42,94.45,35871.0,80.7187,80.7358,80.7016,80.7272,35871.0
2021-02-26 14:30:00,94.45,94.48,94.43,94.48,45511.0,80.7272,80.7528,80.7101,80.7528,45511.0
2021-02-26 14:35:00,94.48,94.49,94.45,94.45,43140.0,80.7528,80.7614,80.7272,80.7272,43140.0
2021-02-26 14:40:00,94.45,94.46,94.41,94.43,34347.0,80.7272,80.7358,80.693,80.7101,34347.0
2021-02-26 14:45:00,94.44,94.45,94.42,94.45,24353.0,80.7187,80.7272,80.7016,80.7272,24353.0
2021-02-26 14:50:00,94.44,94.46,94.42,94.45,34046.0,80.7187,80.7358,80.7016,80.7272,34046.0
2021-02-26 14:55:00,94.46,94.49,94.34,94.35,191253.0,80.7358,80.7614,80.6332,80.6417,191253.0
2021-02-26 15:00:00,94.35,94.44,94.35,94.43,98492.0,80.6417,80.7187,80.6417,80.7101,98492.0
2021-02-26 15:05:00,94.44,94.46,94.42,94.44,107787.0,80.7187,80.7358,80.7016,80.7187,107787.0
2021-02-26 15:10:00,94.44,94.44,94.39,94.4,80996.0,80.7187,80.7187,80.6759,80.6845,80996.0
2021-02-26 15:15:00,94.39,94.44,94.37,94.44,141561.0,80.6759,80.7187,80.6588,80.7187,141561.0
2021-02-26 15:20:00,94.44,94.47,94.42,94.45,70879.0,80.7187,80.7443,80.7016,80.7272,70879.0
2021-02-26 15:25:00,94.45,94.47,94.41,94.47,25059.0,80.7272,80.7443,80.693,80.7443,25059.0
2021-02-26 15:30:00,94.46,94.47,94.42,94.45,23518.0,80.7358,80.7443,80.7016,80.7272,23518.0
2021-02-26 15:35:00,94.44,94.48,94.44,94.48,152807.0,80.7187,80.7528,80.7187,80.7528,152807.0
2021-02-26 15:40:00,94.48,94.53,94.47,94.53,163238.0,80.7528,80.7956,80.7443,80.7956,163238.0
2021-02-26 15:45:00,94.53,94.54,94.48,94.52,149442.0,80.7956,80.8041,80.7528,80.787,149442.0
2021-02-26 15:50:00,94.52,94.54,94.5,94.52,216458.0,80.787,80.8041,80.7699,80.787,216458.0
2021-02-26 15:55:00,94.52,94.61,94.51,94.56,618861.0,80.787,80.864,80.7785,80.8212,618861.0
2021-03-01 09:30:00,94.46,94.55,94.44,94.52,73531.0,80.8746,80.9517,80.8575,80.926,73531.0
2021-03-01 09:35:00,94.53,94.55,94.51,94.54,35360.0,80.9345,80.9517,80.9174,80.9431,35360.0
2021-03-01 09:40:00,94.54,94.55,94.51,94.55,21051.0,80.9431,80.9517,80.9174,80.9517,21051.0
2021-03-01 09:45:00,94.55,94.57,94.51,94.54,387969.0,80.9517,80.9688,80.9174,80.9431,387969.0
2021-03-01 09:50:00,94.54,94.58,94.53,94.56,53021.0,80.9431,80.9773,80.9345,80.9602,53021.0
2021-03-01 09:55:00,94.56,94.56,94.52,94.54,207466.0,80.9602,80.9602,80.926,80.9431,207466.0
2021-03-01 10:00:00,94.53,94.54,94.47,94.53,41916.0,80.9345,80.9431,80.8832,80.9345,41916.0
2021-03-01 10:05:00,94.53,94.59,94.52,94.59,46102.0,80.9345,80.9859,80.926,80.9859,46102.0
2021-03-01 10:10:00,94.59,94.61,94.57,94.59,26312.0,80.9859,81.003,80.9688,80.9859,26312.0
2021-03-01 10:15:00,94.6,94.63,94.59,94.62,83790.0,80.9945,81.0202,80.9859,81.0116,83790.0
2021-03-01 10:20:00,94.62,94.64,94.6,94.6,74982.0,81.0116,81.0287,80.9945,80.9945,74982.0
2021-03-01 10:25:00,94.6,94.63,94.58,94.61,103429.0,80.9945,81.0202,80.9773,81.003,103429.0
2021-03-01 10:30:00,94.61,94.61,94.58,94.59,31009.0,81.003,81.003,80.9773,80.9859,31009.0
2021-03-01 10:35:00,94.6,94.61,94.58,94.59,37044.0,80.9945,81.003,80.9773,80.9859,37044.0
2021-03-01 10:40:00,94.59,94.6,94.57,94.59,66122.0,80.9859,80.9945,80.9688,80.9859,66122.0
2021-03-01 10:45:00,94.59,94.62,94.59,94.62,68379.0,80.9859,81.0116,80.9859,81.0116,68379.0
2021-03-01 10:50:00,94.61,94.62,94.55,94.56,95916.0,81.003,81.0116,80.9517,80.9602,95916.0
2021-03-01 10:55:00,94.56,94.59,94.55,94.56,70230.0,80.9602,80.9859,80.9517,80.9602,70230.0
2021-03-01 11:00:00,94.56,94.6,94.55,94.59,56229.0,80.9602,80.9945,80.9517,80.9859,56229.0
2021-03-01 11:05:00,94.59,94.62,94.57,94.6,107745.0,80.9859,81.0116,80.9688,80.9945,107745.0
2021-03-01 11:10:00,94.61,94.63,94.58,94.59,105594.0,81.003,81.0202,80.9773,80.9859,105594.0
2021-03-01 11:15:00,94.59,94.62,94.57,94.59,88899.0,80.9859,81.0116,80.9688,80.9859,88899.0
2021-03-01 11:20:00,94.59,94.63,94.58,94.62,52601.0,80.9859,81.0202,80.9773,81.0116,52601.0
2021-03-01 11:25:00,94.63,94.63,94.58,94.59,39896.0,81.0202,81.0202,80.9773,80.9859,39896.0
2021-03-01 11:30:00,94.59,94.61,94.59,94.59,93640.0,80.9859,81.003,80.9859,80.9859,93640.0
2021-03-01 11:35:00,94.6,94.61,94.58,94.58,124346.0,80.9945,81.003,80.9773,80.9773,124346.0
2021-03-01 11:40:00,94.57,94.58,94.56,94.58,82563.0,80.9688,80.9773,80.9602,80.9773,82563.0
2021-03-01 11:45:00,94.59,94.61,94.57,94.6,55898.0,80.9859,81.003,80.9688,80.9945,55898.0
2021-03-01 11:50:00,94.6,94.61,94.59,94.6,39600.0,80.9945,81.003,80.9859,80.9945,39600.0
2021-03-01 11:55:00,94.59,94.61,94.59,94.6,53682.0,80.9859,81.003,80.9859,80.9945,53682.0
2021-03-01 12:00:00,94.6,94.65,94.6,94.64,61972.0,80.9945,81.0373,80.9945,81.0287,61972.0
2021-03-01 12:05:00,94.65,94.66,94.63,94.64,64677.0,81.0373,81.0458,81.0202,81.0287,64677.0
2021-03-01 12:10:00,94.64,94.65,94.63,94.64,27634.0,81.0287,81.0373,81.0202,81.0287,27634.0
2021-03-01 12:15:00,94.64,94.65,94.61,94.63,33750.0,81.0287,81.0373,81.003,81.0202,33750.0
2021-03-01 12:20:00,94.63,94.67,94.62,94.66,80258.0,81.0202,81.0544,81.0116,81.0458,80258.0
2021-03-01 12:25:00,94.65,94.65,94.6,94.6,38528.0,81.0373,81.0373,80.9945,80.9945,38528.0
2021-03-01 12:30:00,94.59,94.61,94.58,94.6,41225.0,80.9859,81.003,80.9773,80.9945,41225.0
2021-03-01 12:35:00,94.61,94.61,94.58,94.58,64640.0,81.003,81.003,80.9773,80.9773,64640.0
2021-03-01 12:40:00,94.58,94.6,94.57,94.6,33853.0,80.9773,80.9945,80.9688,80.9945,33853.0
2021-03-01 12:45:00,94.59,94.6,94.56,94.58,41047.0,80.9859,80.9945,80.9602,80.9773,41047.0
2021-03-01 12:50:00,94.58,94.59,94.56,94.58,84164.0,80.9773,80.9859,80.9602,80.9773,84164.0
2021-03-01 12:55:00,94.58,94.59,94.56,94.58,20382.0,80.9773,80.9859,80.9602,80.9773,20382.0
2021-03-01 13:00:00,94.58,94.6,94.58,94.58,25316.0,80.9773,80.9945,80.9773,80.9773,25316.0
2021-03-01 13:05:00,94.58,94.59,94.55,94.56,47706.0,80.9773,80.9859,80.9517,80.9602,47706.0
2021-03-01 13:10:00,94.56,94.56,94.53,94.54,61031.0,80.9602,80.9602,80.9345,80.9431,61031.0
2021-03-01 13:15:00,94.54,94.57,94.53,94.56,45314.0,80.9431,80.9688,80.9345,80.9602,45314.0
2021-03-01 13:20:00,94.56,94.61,94.56,94.6,65463.0,80.9602,81.003,80.9602,80.9945,65463.0
2021-03-01 13:25:00,94.6,94.6,94.58,94.58,49574.0,80.9945,80.9945,80.9773,80.9773,49574.0
2021-03-01 13:30:00,94.58,94.6,94.58,94.6,37089.0,80.9773,80.9945,80.9773,80.9945,37089.0
2021-03-01 13:35:00,94.6,94.62,94.6,94.61,24627.0,80.9945,81.0116,80.9945,81.003,24627.0
2021-03-01 13:40:00,94.61,94.63,94.59,94.6,18114.0,81.003,81.0202,80.9859,80.9945,18114.0
2021-03-01 13:45:00,94.6,94.61,94.59,94.61,71567.0,80.9945,81.003,80.9859,81.003,71567.0
2021-03-01 13:50:00,94.61,94.61,94.57,94.58,20321.0,81.003,81.003,80.9688,80.9773,20321.0
2021-03-01 13:55:00,94.58,94.6,94.57,94.58,9883.0,80.9773,80.9945,80.9688,80.9773,9883.0
2021-03-01 14:00:00,94.58,94.6,94.57,94.59,47243.0,80.9773,80.9945,80.9688,80.9859,47243.0
2021-03-01 14:05:00,94.59,94.6,94.57,94.59,23330.0,80.9859,80.9945,80.9688,80.9859,23330.0
2021-03-01 14:10:00,94.59,94.59,94.56,94.57,18288.0,80.9859,80.9859,80.9602,80.9688,18288.0
2021-03-01 14:15:00,94.57,94.59,94.56,94.57,57275.0,80.9688,80.9859,80.9602,80.9688,57275.0
2021-03-01 14:20:00,94.56,94.57,94.56,94.56,11628.0,80.9602,80.9688,80.9602,80.9602,11628.0
2021-03-01 14:25:00,94.57,94.57,94.56,94.56,25429.0,80.9688,80.9688,80.9602,80.9602,25429.0
2021-03-01 14:30:00,94.57,94.57,94.56,94.57,36890.0,80.9688,80.9688,80.9602,80.9688,36890.0
2021-03-01 14:35:00,94.56,94.58,94.56,94.58,143988.0,80.9602,80.9773,80.9602,80.9773,143988.0
2021-03-01 14:40:00,94.58,94.58,94.57,94.58,29973.0,80.9773,80.9773,80.9688,80.9773,29973.0
2021-03-01 14:45:00,94.58,94.58,94.56,94.58,65303.0,80.9773,80.9773,80.9602,80.9773,65303.0
2021-03-01 14:50:00,94.58,94.6,94.57,94.6,58619.0,80.9773,80.9945,80.9688,80.9945,58619.0
2021-03-01 14:55:00,94.6,94.62,94.57,94.59,37991.0,80.9945,81.0116,80.9688,80.9859,37991.0
2021-03-01 15:00:00,94.58,94.59,94.57,94.57,57054.0,80.9773,80.9859,80.9688,80.9688,57054.0
2021-03-01 15:05:00,94.57,94.58,94.56,94.57,76585.0,80.9688,80.9773,80.9602,80.9688,76585.0
2021-03-01 15:10:00,94.58,94.59,94.57,94.58,56333.0,80.9773,80.9859,80.9688,80.9773,56333.0
2021-03-01 15:15:00,94.58,94.61,94.57,94.61,32883.0,80.9773,81.003,80.9688,81.003,32883.0
2021-03-01 15:20:00,94.61,94.61,94.59,94.6,24959.0,81.003,81.003,80.9859,80.9945,24959.0
2021-03-01 15:25:00,94.61,94.61,94.58,94.58,11040.0,81.003,81.003,80.9773,80.9773,11040.0
2021-03-01 15:30:00,94.59,94.6,94.58,94.59,69906.0,80.9859,80.9945,80.9773,80.9859,69906.0
2021-03-01 15:35:00,94.59,94.61,94.58,94.61,163268.0,80.9859,81.003,80.9773,81.003,163268.0
2021-03-01 15:40:00,94.61,94.62,94.6,94.62,81719.0,81.003,81.0116,80.9945,81.0116,81719.0
2021-03-01 15:45:00,94.62,94.64,94.61,94.63,194258.0,81.0116,81.0287,81.003,81.0202,194258.0
2021-03-01 15:50:00,94.63,94.65,94.61,94.65,84077.0,81.0202,81.0373,81.003,81.0373,84077.0
2021-03-01 15:55:00,94.64,94.65,94.62,94.65,89165.0,81.0287,81.0373,81.0116,81.0373,89165.0
2021-03-02 09:30:00,94.62,94.65,94.58,94.59,44609.0,81.0116,81.0373,80.9773,80.9859,44609.0
2021-03-02 09:35:00,94.6,94.62,94.58,94.59,9459.0,80.9945,81.0116,80.9773,80.9859,9459.0
2021-03-02 09:40:00,94.59,94.61,94.58,94.59,123938.0,80.9859,81.003,80.9773,80.9859,123938.0
2021-03-02 09:45:00,94.61,94.63,94.59,94.62,29839.0,81.003,81.0202,80.9859,81.0116,29839.0
2021-03-02 09:50:00,94.62,94.64,94.62,94.64,12411.0,81.0116,81.0287,81.0116,81.0287,12411.0
2021-03-02 09:55:00,94.64,94.64,94.61,94.62,15739.0,81.0287,81.0287,81.003,81.0116,15739.0
2021-03-02 10:00:00,94.62,94.64,94.61,94.64,12678.0,81.0116,81.0287,81.003,81.0287,12678.0
2021-03-02 10:05:00,94.64,94.64,94.61,94.64,12958.0,81.0287,81.0287,81.003,81.0287,12958.0
2021-03-02 10:10:00,94.64,94.66,94.64,94.66,7111.0,81.0287,81.0458,81.0287,81.0458,7111.0
2021-03-02 10:15:00,94.66,94.66,94.63,94.64,46049.0,81.0458,81.0458,81.0202,81.0287,46049.0
2021-03-02 10:20:00,94.63,94.66,94.62,94.64,35335.0,81.0202,81.0458,81.0116,81.0287,35335.0
2021-03-02 10:25:00,94.63,94.64,94.61,94.62,23283.0,81.0202,81.0287,81.003,81.0116,23283.0
2021-03-02 10:30:00,94.61,94.64,94.59,94.64,13180.0,81.003,81.0287,80.9859,81.0287,13180.0
2021-03-02 10:35:00,94.63,94.63,94.59,94.61,10245.0,81.0202,81.0202,80.9859,81.003,10245.0
2021-03-02 10:40:00,94.61,94.61,94.56,94.58,38214.0,81.003,81.003,80.9602,80.9773,38214.0
2021-03-02 10:45:00,94.58,94.59,94.57,94.58,13109.0,80.9773,80.9859,80.9688,80.9773,13109.0
2021-03-02 10:50:00,94.59,94.6,94.57,94.59,15713.0,80.9859,80.9945,80.9688,80.9859,15713.0
2021-03-02 10:55:00,94.59,94.62,94.58,94.61,4061.0,80.9859,81.0116,80.9773,81.003,4061.0
2021-03-02 11:00:00,94.61,94.61,94.57,94.6,12342.0,81.003,81.003,80.9688,80.9945,12342.0
2021-03-02 11:05:00,94.6,94.62,94.59,94.61,25287.0,80.9945,81.0116,80.9859,81.003,25287.0
2021-03-02 11:10:00,94.61,94.61,94.58,94.59,34328.0,81.003,81.003,80.9773,80.9859,34328.0
2021-03-02 11:15:00,94.59,94.62,94.58,94.61,20340.0,80.9859,81.0116,80.9773,81.003,20340.0
2021-03-02 11:20:00,94.61,94.62,94.6,94.61,12518.0,81.003,81.0116,80.9945,81.003,12518.0
2021-03-02 11:25:00,94.6,94.63,94.6,94.62,18521.0,80.9945,81.0202,80.9945,81.0116,18521.0
2021-03-02 11:30:00,94.63,94.63,94.61,94.61,17106.0,81.0202,81.0202,81.003,81.003,17106.0
2021-03-02 11:35:00,94.6,94.62,94.6,94.61,11908.0,80.9945,81.0116,80.9945,81.003,11908.0
2021-03-02 11:40:00,94.61,94.61,94.6,94.61,10572.0,81.003,81.003,80.9945,81.003,10572.0
2021-03-02 11:45:00,94.61,94.67,94.6,94.67,128055.0,81.003,81.0544,80.9945,81.0544,128055.0
2021-03-02 11:50:00,94.67,94.67,94.65,94.66,22456.0,81.0544,81.0544,81.0373,81.0458,22456.0
2021-03-02 11:55:00,94.66,94.68,94.65,94.67,9154.0,81.0458,81.063,81.0373,81.0544,9154.0
2021-03-02 12:00:00,94.67,94.68,94.66,94.68,5112.0,81.0544,81.063,81.0458,81.063,5112.0
2021-03-02 12:05:00,94.68,94.7,94.67,94.69,10135.0,81.063,81.0801,81.0544,81.0715,10135.0
2021-03-02 12:10:00,94.69,94.69,94.66,94.66,71178.0,81.0715,81.0715,81.0458,81.0458,71178.0
2021-03-02 12:15:00,94.67,94.68,94.65,94.67,33872.0,81.0544,81.063,81.0373,81.0544,33872.0
2021-03-02 12:20:00,94.66,94.68,94.66,94.68,5851.0,81.0458,81.063,81.0458,81.063,5851.0
2021-03-02 12:25:00,94.67,94.68,94.65,94.66,5876.0,81.0544,81.063,81.0373,81.0458,5876.0
2021-03-02 12:30:00,94.65,94.67,94.65,94.67,6623.0,81.0373,81.0544,81.0373,81.0544,6623.0
2021-03-02 12:35:00,94.66,94.67,94.65,94.66,11284.0,81.0458,81.0544,81.0373,81.0458,11284.0
2021-03-02 12:40:00,94.65,94.66,94.65,94.66,5228.0,81.0373,81.0458,81.0373,81.0458,5228.0
2021-03-02 12:45:00,94.66,94.67,94.65,94.66,14305.0,81.0458,81.0544,81.0373,81.0458,14305.0
2021-03-02 12:50:00,94.66,94.68,94.66,94.68,6930.0,81.0458,81.063,81.0458,81.063,6930.0
2021-03-02 12:55:00,94.68,94.69,94.66,94.67,6242.0,81.063,81.0715,81.0458,81.0544,6242.0
2021-03-02 13:00:00,94.68,94.68,94.67,94.68,7453.0,81.063,81.063,81.0544,81.063,7453.0
2021-03-02 13:05:00,94.69,94.7,94.67,94.67,5343.0,81.0715,81.0801,81.0544,81.0544,5343.0
2021-03-02 13:10:00,94.67,94.68,94.63,94.63,4357.0,81.0544,81.063,81.0202,81.0202,4357.0
2021-03-02 13:15:00,94.63,94.64,94.63,94.64,8829.0,81.0202,81.0287,81.0202,81.0287,8829.0
2021-03-02 13:20:00,94.64,94.64,94.62,94.64,8232.0,81.0287,81.0287,81.0116,81.0287,8232.0
2021-03-02 13:25:00,94.63,94.64,94.61,94.63,6875.0,81.0202,81.0287,81.003,81.0202,6875.0
2021-03-02 13:30:00,94.63,94.67,94.62,94.66,8109.0,81.0202,81.0544,81.0116,81.0458,8109.0
2021-03-02 13:35:00,94.67,94.69,94.66,94.69,21977.0,81.0544,81.0715,81.0458,81.0715,21977.0
2021-03-02 13:40:00,94.69,94.71,94.68,94.7,25312.0,81.0715,81.0887,81.063,81.0801,25312.0
2021-03-02 13:45:00,94.7,94.72,94.7,94.71,31092.0,81.0801,81.0972,81.0801,81.0887,31092.0
2021-03-02 13:50:00,94.71,94.72,94.69,94.69,12118.0,81.0887,81.0972,81.0715,81.0715,12118.0
2021-03-02 13:55:00,94.69,94.7,94.69,94.7,275677.0,81.0715,81.0801,81.0715,81.0801,275677.0
2021-03-02 14:00:00,94.7,94.71,94.69,94.7,151029.0,81.0801,81.0887,81.0715,81.0801,151029.0
2021-03-02 14:05:00,94.71,94.72,94.71,94.72,41776.0,81.0887,81.0972,81.0887,81.0972,41776.0
2021-03-02 14:10:00,94.72,94.73,94.71,94.72,20182.0,81.0972,81.1058,81.0887,81.0972,20182.0
2021-03-02 14:15:00,94.71,94.73,94.7,94.72,90185.0,81.0887,81.1058,81.0801,81.0972,90185.0
2021-03-02 14:20:00,94.72,94.73,94.71,94.73,13951.0,81.0972,81.1058,81.0887,81.1058,13951.0
2021-03-02 14:25:00,94.73,94.73,94.72,94.72,9264.0,81.1058,81.1058,81.0972,81.0972,9264.0
2021-03-02 14:30:00,94.73,94.73,94.7,94.71,144803.0,81.1058,81.1058,81.0801,81.0887,144803.0
2021-03-02 14:35:00,94.7,94.71,94.69,94.7,39324.0,81.0801,81.0887,81.0715,81.0801,39324.0
2021-03-02 14:40:00,94.7,94.71,94.68,94.69,14299.0,81.0801,81.0887,81.063,81.0715,14299.0
2021-03-02 14:45:00,94.69,94.69,94.67,94.69,19244.0,81.0715,81.0715,81.0544,81.0715,19244.0
2021-03-02 14:50:00,94.69,94.71,94.69,94.71,17268.0,81.0715,81.0887,81.0715,81.0887,17268.0
2021-03-02 14:55:00,94.7,94.72,94.68,94.68,38544.0,81.0801,81.0972,81.063,81.063,38544.0
2021-03-02 15:00:00,94.68,94.74,94.68,94.72,13097.0,81.063,81.1143,81.063,81.0972,13097.0
2021-03-02 15:05:00,94.72,94.72,94.7,94.72,14978.0,81.0972,81.0972,81.0801,81.0972,14978.0
2021-03-02 15:10:00,94.72,94.72,94.7,94.7,9206.0,81.0972,81.0972,81.0801,81.0801,9206.0
2021-03-02 15:15:00,94.7,94.71,94.66,94.66,12561.0,81.0801,81.0887,81.0458,81.0458,12561.0
2021-03-02 15:20:00,94.66,94.69,94.65,94.65,22623.0,81.0458,81.0715,81.0373,81.0373,22623.0
2021-03-02 15:25:00,94.66,94.69,94.65,94.69,25257.0,81.0458,81.0715,81.0373,81.0715,25257.0
2021-03-02 15:30:00,94.68,94.69,94.66,94.68,18835.0,81.063,81.0715,81.0458,81.063,18835.0
2021-03-02 15:35:00,94.68,94.69,94.67,94.68,101333.0,81.063,81.0715,81.0544,81.063,101333.0
2021-03-02 15:40:00,94.68,94.68,94.66,94.67,87267.0,81.063,81.063,81.0458,81.0544,87267.0
2021-03-02 15:45:00,94.66,94.68,94.66,94.68,57184.0,81.0458,81.063,81.0458,81.063,57184.0
2021-03-02 15:50:00,94.67,94.68,94.63,94.64,193677.0,81.0544,81.063,81.0202,81.0287,193677.0
2021-03-02 15:55:00,94.64,94.65,94.63,94.65,139156.0,81.0287,81.0373,81.0202,81.0373,139156.0
2021-03-03 09:30:00,94.34,94.39,94.28,94.32,118070.0,80.7719,80.8147,80.7205,80.7547,118070.0
2021-03-03 09:35:00,94.32,94.32,94.27,94.3,181879.0,80.7547,80.7547,80.7119,80.7376,181879.0
2021-03-03 09:40:00,94.3,94.31,94.26,94.26,38408.0,80.7376,80.7462,80.7034,80.7034,38408.0
2021-03-03 09:45:00,94.26,94.27,94.24,94.26,65018.0,80.7034,80.7119,80.6862,80.7034,65018.0
2021-03-03 09:50:00,94.25,94.27,94.22,94.23,34593.0,80.6948,80.7119,80.6691,80.6777,34593.0
2021-03-03 09:55:00,94.23,94.24,94.2,94.2,16360.0,80.6777,80.6862,80.652,80.652,16360.0
2021-03-03 10:00:00,94.21,94.27,94.21,94.23,99914.0,80.6606,80.7119,80.6606,80.6777,99914.0
2021-03-03 10:05:00,94.22,94.25,94.22,94.24,82271.0,80.6691,80.6948,80.6691,80.6862,82271.0
2021-03-03 10:10:00,94.23,94.25,94.19,94.2,28943.0,80.6777,80.6948,80.6434,80.652,28943.0
2021-03-03 10:15:00,94.19,94.19,94.16,94.18,77688.0,80.6434,80.6434,80.6178,80.6349,77688.0
2021-03-03 10:20:00,94.18,94.24,94.18,94.22,64689.0,80.6349,80.6862,80.6349,80.6691,64689.0
2021-03-03 10:25:00,94.21,94.24,94.21,94.21,29485.0,80.6606,80.6862,80.6606,80.6606,29485.0
2021-03-03 10:30:00,94.21,94.26,94.2,94.25,88138.0,80.6606,80.7034,80.652,80.6948,88138.0
2021-03-03 10:35:00,94.26,94.26,94.2,94.23,162425.0,80.7034,80.7034,80.652,80.6777,162425.0
2021-03-03 10:40:00,94.23,94.23,94.19,94.2,266505.0,80.6777,80.6777,80.6434,80.652,266505.0
2021-03-03 10:45:00,94.2,94.23,94.19,94.23,116291.0,80.652,80.6777,80.6434,80.6777,116291.0
2021-03-03 10:50:00,94.22,94.26,94.21,94.26,151143.0,80.6691,80.7034,80.6606,80.7034,151143.0
2021-03-03 10:55:00,94.26,94.29,94.25,94.29,45050.0,80.7034,80.7291,80.6948,80.7291,45050.0
2021-03-03 11:00:00,94.29,94.32,94.26,94.27,138574.0,80.7291,80.7547,80.7034,80.7119,138574.0
2021-03-03 11:05:00,94.27,94.3,94.27,94.27,27510.0,80.7119,80.7376,80.7119,80.7119,27510.0
2021-03-03 11:10:00,94.28,94.29,94.24,94.26,43467.0,80.7205,80.7291,80.6862,80.7034,43467.0
2021-03-03 11:15:00,94.27,94.28,94.25,94.28,13672.0,80.7119,80.7205,80.6948,80.7205,13672.0
2021-03-03 11:20:00,94.27,94.31,94.27,94.3,38444.0,80.7119,80.7462,80.7119,80.7376,38444.0
2021-03-03 11:25:00,94.3,94.31,94.28,94.3,44897.0,80.7376,80.7462,80.7205,80.7376,44897.0
2021-03-03 11:30:00,94.3,94.3,94.29,94.3,27523.0,80.7376,80.7376,80.7291,80.7376,27523.0
2021-03-03 11:35:00,94.3,94.3,94.26,94.27,23859.0,80.7376,80.7376,80.7034,80.7119,23859.0
2021-03-03 11:40:00,94.26,94.27,94.23,94.26,32508.0,80.7034,80.7119,80.6777,80.7034,32508.0
2021-03-03 11:45:00,94.25,94.27,94.25,94.27,58784.0,80.6948,80.7119,80.6948,80.7119,58784.0
2021-03-03 11:50:00,94.27,94.27,94.25,94.26,38752.0,80.7119,80.7119,80.6948,80.7034,38752.0
2021-03-03 11:55:00,94.25,94.28,94.25,94.26,39514.0,80.6948,80.7205,80.6948,80.7034,39514.0
2021-03-03 12:00:00,94.26,94.28,94.25,94.27,8769.0,80.7034,80.7205,80.6948,80.7119,8769.0
2021-03-03 12:05:00,94.27,94.28,94.25,94.27,15537.0,80.7119,80.7205,80.6948,80.7119,15537.0
2021-03-03 12:10:00,94.26,94.27,94.25,94.25,43728.0,80.7034,80.7119,80.6948,80.6948,43728.0
2021-03-03 12:15:00,94.25,94.25,94.22,94.22,18176.0,80.6948,80.6948,80.6691,80.6691,18176.0
2021-03-03 12:20:00,94.22,94.24,94.22,94.23,18184.0,80.6691,80.6862,80.6691,80.6777,18184.0
2021-03-03 12:25:00,94.24,94.24,94.22,94.23,31935.0,80.6862,80.6862,80.6691,80.6777,31935.0
2021-03-03 12:30:00,94.23,94.27,94.23,94.26,28603.0,80.6777,80.7119,80.6777,80.7034,28603.0
2021-03-03 12:35:00,94.27,94.28,94.26,94.27,92275.0,80.7119,80.7205,80.7034,80.7119,92275.0
2021-03-03 12:40:00,94.27,94.27,94.26,94.27,18816.0,80.7119,80.7119,80.7034,80.7119,18816.0
2021-03-03 12:45:00,94.28,94.29,94.27,94.28,22181.0,80.7205,80.7291,80.7119,80.7205,22181.0
2021-03-03 12:50:00,94.27,94.28,94.27,94.27,11177.0,80.7119,80.7205,80.7119,80.7119,11177.0
2021-03-03 12:55:00,94.28,94.28,94.27,94.28,23561.0,80.7205,80.7205,80.7119,80.7205,23561.0
2021-03-03 13:00:00,94.28,94.3,94.27,94.29,61578.0,80.7205,80.7376,80.7119,80.7291,61578.0
2021-03-03 13:05:00,94.29,94.3,94.28,94.29,19674.0,80.7291,80.7376,80.7205,80.7291,19674.0
2021-03-03 13:10:00,94.29,94.3,94.28,94.29,17891.0,80.7291,80.7376,80.7205,80.7291,17891.0
2021-03-03 13:15:00,94.29,94.31,94.29,94.3,46674.0,80.7291,80.7462,80.7291,80.7376,46674.0
2021-03-03 13:20:00,94.3,94.33,94.3,94.3,41334.0,80.7376,80.7633,80.7376,80.7376,41334.0
2021-03-03 13:25:00,94.3,94.31,94.29,94.3,70423.0,80.7376,80.7462,80.7291,80.7376,70423.0
2021-03-03 13:30:00,94.29,94.31,94.28,94.29,77541.0,80.7291,80.7462,80.7205,80.7291,77541.0
2021-03-03 13:35:00,94.3,94.32,94.29,94.31,62276.0,80.7376,80.7547,80.7291,80.7462,62276.0
2021-03-03 13:40:00,94.31,94.31,94.3,94.31,56874.0,80.7462,80.7462,80.7376,80.7462,56874.0
2021-03-03 13:45:00,94.3,94.31,94.3,94.31,49278.0,80.7376,80.7462,80.7376,80.7462,49278.0
2021-03-03 13:50:00,94.3,94.34,94.3,94.31,30519.0,80.7376,80.7719,80.7376,80.7462,30519.0
2021-03-03 13:55:00,94.31,94.32,94.29,94.3,44958.0,80.7462,80.7547,80.7291,80.7376,44958.0
2021-03-03 14:00:00,94.31,94.32,94.3,94.31,31430.0,80.7462,80.7547,80.7376,80.7462,31430.0
2021-03-03 14:05:00,94.31,94.31,94.29,94.3,40006.0,80.7462,80.7462,80.7291,80.7376,40006.0
2021-03-03 14:10:00,94.3,94.32,94.29,94.31,23466.0,80.7376,80.7547,80.7291,80.7462,23466.0
2021-03-03 14:15:00,94.31,94.32,94.28,94.28,45492.0,80.7462,80.7547,80.7205,80.7205,45492.0
2021-03-03 14:20:00,94.28,94.29,94.27,94.28,40366.0,80.7205,80.7291,80.7119,80.7205,40366.0
2021-03-03 14:25:00,94.28,94.29,94.24,94.25,36663.0,80.7205,80.7291,80.6862,80.6948,36663.0
2021-03-03 14:30:00,94.26,94.27,94.25,94.25,38818.0,80.7034,80.7119,80.6948,80.6948,38818.0
2021-03-03 14:35:00,94.25,94.3,94.25,94.28,36384.0,80.6948,80.7376,80.6948,80.7205,36384.0
2021-03-03 14:40:00,94.28,94.28,94.27,94.27,41132.0,80.7205,80.7205,80.7119,80.7119,41132.0
2021-03-03 14:45:00,94.28,94.28,94.25,94.25,38829.0,80.7205,80.7205,80.6948,80.6948,38829.0
2021-03-03 14:50:00,94.25,94.3,94.25,94.29,36285.0,80.6948,80.7376,80.6948,80.7291,36285.0
2021-03-03 14:55:00,94.29,94.3,94.26,94.27,42071.0,80.7291,80.7376,80.7034,80.7119,42071.0
2021-03-03 15:00:00,94.27,94.27,94.26,94.27,12353.0,80.7119,80.7119,80.7034,80.7119,12353.0
2021-03-03 15:05:00,94.27,94.27,94.26,94.27,18254.0,80.7119,80.7119,80.7034,80.7119,18254.0
2021-03-03 15:10:00,94.26,94.29,94.26,94.27,21542.0,80.7034,80.7291,80.7034,80.7119,21542.0
2021-03-03 15:15:00,94.27,94.28,94.26,94.27,105587.0,80.7119,80.7205,80.7034,80.7119,105587.0
2021-03-03 15:20:00,94.27,94.27,94.24,94.24,30463.0,80.7119,80.7119,80.6862,80.6862,30463.0
2021-03-03 15:25:00,94.24,94.26,94.24,94.25,24475.0,80.6862,80.7034,80.6862,80.6948,24475.0
2021-03-03 15:30:00,94.25,94.25,94.2,94.2,36234.0,80.6948,80.6948,80.652,80.652,36234.0
2021-03-03 15:35:00,94.2,94.21,94.17,94.18,20167.0,80.652,80.6606,80.6263,80.6349,20167.0
2021-03-03 15:40:00,94.18,94.2,94.17,94.19,24453.0,80.6349,80.652,80.6263,80.6434,24453.0
2021-03-03 15:45:00,94.18,94.19,94.18,94.19,16295.0,80.6349,80.6434,80.6349,80.6434,16295.0
2021-03-03 15:50:00,94.18,94.21,94.18,94.2,44688.0,80.6349,80.6606,80.6349,80.652,44688.0
2021-03-03 15:55:00,94.2,94.2,94.17,94.18,197199.0,80.652,80.652,80.6263,80.6349,197199.0
2021-03-04 09:30:00,94.17,94.21,94.17,94.2,61987.0,80.6263,80.6606,80.6263,80.652,61987.0
2021-03-04 09:35:00,94.19,94.22,94.19,94.2,31540.0,80.6434,80.6691,80.6434,80.652,31540.0
2021-03-04 09:40:00,94.19,94.21,94.19,94.2,154276.0,80.6434,80.6606,80.6434,80.652,154276.0
2021-03-04 09:45:00,94.2,94.22,94.17,94.18,51745.0,80.652,80.6691,80.6263,80.6349,51745.0
2021-03-04 09:50:00,94.18,94.18,94.16,94.18,30940.0,80.6349,80.6349,80.6178,80.6349,30940.0
2021-03-04 09:55:00,94.18,94.18,94.16,94.18,71762.0,80.6349,80.6349,80.6178,80.6349,71762.0
2021-03-04 10:00:00,94.18,94.23,94.17,94.21,276441.0,80.6349,80.6777,80.6263,80.6606,276441.0
2021-03-04 10:05:00,94.21,94.23,94.2,94.22,140592.0,80.6606,80.6777,80.652,80.6691,140592.0
2021-03-04 10:10:00,94.22,94.24,94.21,94.22,252734.0,80.6691,80.6862,80.6606,80.6691,252734.0
2021-03-04 10:15:00,94.23,94.23,94.2,94.2,186695.0,80.6777,80.6777,80.652,80.652,186695.0
2021-03-04 10:20:00,94.2,94.21,94.19,94.2,356689.0,80.652,80.6606,80.6434,80.652,356689.0
2021-03-04 10:25:00,94.19,94.23,94.18,94.21,54731.0,80.6434,80.6777,80.6349,80.6606,54731.0
2021-03-04 10:30:00,94.2,94.23,94.19,94.22,20345.0,80.652,80.6777,80.6434,80.6691,20345.0
2021-03-04 10:35:00,94.22,94.24,94.2,94.23,128065.0,80.6691,80.6862,80.652,80.6777,128065.0
2021-03-04 10:40:00,94.23,94.25,94.22,94.24,260463.0,80.6777,80.6948,80.6691,80.6862,260463.0
2021-03-04 10:45:00,94.24,94.26,94.23,94.25,28983.0,80.6862,80.7034,80.6777,80.6948,28983.0
2021-03-04 10:50:00,94.26,94.26,94.23,94.25,169905.0,80.7034,80.7034,80.6777,80.6948,169905.0
2021-03-04 10:55:00,94.26,94.26,94.18,94.19,316113.0,80.7034,80.7034,80.6349,80.6434,316113.0
2021-03-04 11:00:00,94.18,94.23,94.18,94.22,132168.0,80.6349,80.6777,80.6349,80.6691,132168.0
2021-03-04 11:05:00,94.21,94.23,94.19,94.2,58689.0,80.6606,80.6777,80.6434,80.652,58689.0
2021-03-04 11:10:00,94.2,94.2,94.17,94.19,25273.0,80.652,80.652,80.6263,80.6434,25273.0
2021-03-04 11:15:00,94.18,94.2,94.18,94.2,28073.0,80.6349,80.652,80.6349,80.652,28073.0
2021-03-04 11:20:00,94.2,94.22,94.19,94.19,251164.0,80.652,80.6691,80.6434,80.6434,251164.0
2021-03-04 11:25:00,94.2,94.21,94.19,94.2,77595.0,80.652,80.6606,80.6434,80.652,77595.0
2021-03-04 11:30:00,94.19,94.22,94.19,94.2,89082.0,80.6434,80.6691,80.6434,80.652,89082.0
2021-03-04 11:35:00,94.2,94.22,94.2,94.21,49749.0,80.652,80.6691,80.652,80.6606,49749.0
2021-03-04 11:40:00,94.21,94.22,94.2,94.21,125430.0,80.6606,80.6691,80.652,80.6606,125430.0
2021-03-04 11:45:00,94.21,94.22,94.21,94.21,77469.0,80.6606,80.6691,80.6606,80.6606,77469.0
2021-03-04 11:50:00,94.21,94.24,94.2,94.24,84463.0,80.6606,80.6862,80.652,80.6862,84463.0
2021-03-04 11:55:00,94.23,94.24,94.19,94.2,41304.0,80.6777,80.6862,80.6434,80.652,41304.0
2021-03-04 12:00:00,94.21,94.23,94.19,94.2,54896.0,80.6606,80.6777,80.6434,80.652,54896.0
2021-03-04 12:05:00,94.2,94.23,94.19,94.2,46732.0,80.652,80.6777,80.6434,80.652,46732.0
2021-03-04 12:10:00,94.2,94.21,94.1,94.15,69848.0,80.652,80.6606,80.5664,80.6092,69848.0
2021-03-04 12:15:00,94.15,94.19,94.11,94.12,34322.0,80.6092,80.6434,80.5749,80.5835,34322.0
2021-03-04 12:20:00,94.13,94.13,94.02,94.04,166343.0,80.5921,80.5921,80.4979,80.515,166343.0
2021-03-04 12:25:00,94.04,94.05,93.87,93.99,178225.0,80.515,80.5236,80.3695,80.4722,178225.0
2021-03-04 12:30:00,94.0,94.0,93.9,93.9,184966.0,80.4808,80.4808,80.3951,80.3951,184966.0
2021-03-04 12:35:00,93.89,93.9,93.82,93.87,85941.0,80.3866,80.3951,80.3267,80.3695,85941.0
2021-03-04 12:40:00,93.87,93.96,93.86,93.89,151609.0,80.3695,80.4465,80.3609,80.3866,151609.0
2021-03-04 12:45:00,93.89,93.89,93.83,93.86,65153.0,80.3866,80.3866,80.3352,80.3609,65153.0
2021-03-04 12:50:00,93.87,93.89,93.8,93.83,131164.0,80.3695,80.3866,80.3095,80.3352,131164.0
2021-03-04 12:55:00,93.83,93.85,93.81,93.83,74507.0,80.3352,80.3523,80.3181,80.3352,74507.0
2021-03-04 13:00:00,93.82,93.88,93.8,93.86,75247.0,80.3267,80.378,80.3095,80.3609,75247.0
2021-03-04 13:05:00,93.86,93.86,93.73,93.73,92180.0,80.3609,80.3609,80.2496,80.2496,92180.0
2021-03-04 13:10:00,93.73,93.76,93.71,93.73,62774.0,80.2496,80.2753,80.2325,80.2496,62774.0
2021-03-04 13:15:00,93.74,93.8,93.73,93.77,57467.0,80.2582,80.3095,80.2496,80.2838,57467.0
2021-03-04 13:20:00,93.76,93.76,93.73,93.75,46374.0,80.2753,80.2753,80.2496,80.2667,46374.0
2021-03-04 13:25:00,93.75,93.82,93.74,93.8,64859.0,80.2667,80.3267,80.2582,80.3095,64859.0
2021-03-04 13:30:00,93.8,93.81,93.73,93.75,100229.0,80.3095,80.3181,80.2496,80.2667,100229.0
2021-03-04 13:35:00,93.75,93.79,93.74,93.75,127843.0,80.2667,80.301,80.2582,80.2667,127843.0
2021-03-04 13:40:00,93.75,93.75,93.7,93.71,50466.0,80.2667,80.2667,80.2239,80.2325,50466.0
2021-03-04 13:45:00,93.71,93.74,93.69,93.7,91368.0,80.2325,80.2582,80.2153,80.2239,91368.0
2021-03-04 13:50:00,93.69,93.69,93.6,93.6,40180.0,80.2153,80.2153,80.1383,80.1383,40180.0
2021-03-04 13:55:00,93.6,93.62,93.56,93.57,77844.0,80.1383,80.1554,80.104,80.1126,77844.0
2021-03-04 14:00:00,93.58,93.65,93.58,93.65,51097.0,80.1212,80.1811,80.1212,80.1811,51097.0
2021-03-04 14:05:00,93.65,93.67,93.61,93.63,52509.0,80.1811,80.1982,80.1469,80.164,52509.0
2021-03-04 14:10:00,93.62,93.68,93.61,93.66,50410.0,80.1554,80.2068,80.1469,80.1897,50410.0
2021-03-04 14:15:00,93.67,93.67,93.62,93.64,59847.0,80.1982,80.1982,80.1554,80.1725,59847.0
2021-03-04 14:20:00,93.64,93.65,93.62,93.64,57334.0,80.1725,80.1811,80.1554,80.1725,57334.0
2021-03-04 14:25:00,93.64,93.67,93.63,93.66,48990.0,80.1725,80.1982,80.164,80.1897,48990.0
2021-03-04 14:30:00,93.65,93.66,93.6,93.62,112956.0,80.1811,80.1897,80.1383,80.1554,112956.0
2021-03-04 14:35:00,93.62,93.62,93.59,93.6,73887.0,80.1554,80.1554,80.1297,80.1383,73887.0
2021-03-04 14:40:00,93.61,93.66,93.59,93.66,136792.0,80.1469,80.1897,80.1297,80.1897,136792.0
2021-03-04 14:45:00,93.65,93.67,93.62,93.66,100154.0,80.1811,80.1982,80.1554,80.1897,100154.0
2021-03-04 14:50:00,93.66,93.68,93.64,93.67,105027.0,80.1897,80.2068,80.1725,80.1982,105027.0
2021-03-04 14:55:00,93.66,93.68,93.64,93.64,118092.0,80.1897,80.2068,80.1725,80.1725,118092.0
2021-03-04 15:00:00,93.64,93.65,93.6,93.61,38710.0,80.1725,80.1811,80.1383,80.1469,38710.0
2021-03-04 15:05:00,93.61,93.66,93.61,93.62,47951.0,80.1469,80.1897,80.1469,80.1554,47951.0
2021-03-04 15:10:00,93.61,93.63,93.59,93.62,30724.0,80.1469,80.164,80.1297,80.1554,30724.0
2021-03-04 15:15:00,93.62,93.64,93.59,93.62,50044.0,80.1554,80.1725,80.1297,80.1554,50044.0
2021-03-04 15:20:00,93.62,93.63,93.61,93.61,24849.0,80.1554,80.164,80.1469,80.1469,24849.0
2021-03-04 15:25:00,93.61,93.64,93.6,93.64,64217.0,80.1469,80.1725,80.1383,80.1725,64217.0
2021-03-04 15:30:00,93.64,93.67,93.63,93.66,52924.0,80.1725,80.1982,80.164,80.1897,52924.0
2021-03-04 15:35:00,93.67,93.67,93.62,93.62,133719.0,80.1982,80.1982,80.1554,80.1554,133719.0
2021-03-04 15:40:00,93.63,93.68,93.62,93.67,137013.0,80.164,80.2068,80.1554,80.1982,137013.0
2021-03-04 15:45:00,93.67,93.68,93.66,93.67,55248.0,80.1982,80.2068,80.1897,80.1982,55248.0
2021-03-04 15:50:00,93.68,93.68,93.64,93.64,98893.0,80.2068,80.2068,80.1725,80.1725,98893.0
2021-03-04 15:55:00,93.64,93.66,93.62,93.65,120324.0,80.1725,80.1897,80.1554,80.1811,120324.0
2021-03-05 09:30:00,93.41,93.43,93.21,93.37,828803.0,79.9756,79.9927,79.8044,79.9414,828803.0
2021-03-05 09:35:00,93.37,93.38,93.34,93.34,208697.0,79.9414,79.9499,79.9157,79.9157,208697.0
2021-03-05 09:40:00,93.34,93.37,93.33,93.34,197358.0,79.9157,79.9414,79.9071,79.9157,197358.0
2021-03-05 09:45:00,93.34,93.36,93.32,93.34,471235.0,79.9157,79.9328,79.8986,79.9157,471235.0
2021-03-05 09:50:00,93.34,93.37,93.33,93.34,83238.0,79.9157,79.9414,79.9071,79.9157,83238.0
2021-03-05 09:55:00,93.34,93.4,93.34,93.39,70166.0,79.9157,79.9671,79.9157,79.9585,70166.0
2021-03-05 10:00:00,93.39,93.42,93.38,93.42,177211.0,79.9585,79.9842,79.9499,79.9842,177211.0
2021-03-05 10:05:00,93.42,93.49,93.41,93.44,164861.0,79.9842,80.0441,79.9756,80.0013,164861.0
2021-03-05 10:10:00,93.43,93.46,93.38,93.38,102537.0,79.9927,80.0184,79.9499,79.9499,102537.0
2021-03-05 10:15:00,93.39,93.39,93.36,93.39,868624.0,79.9585,79.9585,79.9328,79.9585,868624.0
2021-03-05 10:20:00,93.38,93.42,93.38,93.41,74309.0,79.9499,79.9842,79.9499,79.9756,74309.0
2021-03-05 10:25:00,93.42,93.46,93.37,93.37,330226.0,79.9842,80.0184,79.9414,79.9414,330226.0
2021-03-05 10:30:00,93.37,93.39,93.35,93.37,27378.0,79.9414,79.9585,79.9242,79.9414,27378.0
2021-03-05 10:35:00,93.37,93.38,93.34,93.34,129165.0,79.9414,79.9499,79.9157,79.9157,129165.0
2021-03-05 10:40:00,93.34,93.37,93.34,93.36,46246.0,79.9157,79.9414,79.9157,79.9328,46246.0
2021-03-05 10:45:00,93.35,93.37,93.34,93.36,62078.0,79.9242,79.9414,79.9157,79.9328,62078.0
2021-03-05 10:50:00,93.35,93.36,93.28,93.29,182279.0,79.9242,79.9328,79.8643,79.8729,182279.0
2021-03-05 10:55:00,93.29,93.29,93.26,93.26,41661.0,79.8729,79.8729,79.8472,79.8472,41661.0
2021-03-05 11:00:00,93.26,93.26,93.2,93.23,49956.0,79.8472,79.8472,79.7958,79.8215,49956.0
2021-03-05 11:05:00,93.23,93.23,93.21,93.21,59480.0,79.8215,79.8215,79.8044,79.8044,59480.0
2021-03-05 11:10:00,93.21,93.25,93.21,93.24,54527.0,79.8044,79.8386,79.8044,79.8301,54527.0
2021-03-05 11:15:00,93.25,93.28,93.24,93.28,31817.0,79.8386,79.8643,79.8301,79.8643,31817.0
2021-03-05 11:20:00,93.27,93.3,93.27,93.29,42851.0,79.8558,79.8814,79.8558,79.8729,42851.0
2021-03-05 11:25:00,93.29,93.3,93.27,93.29,44194.0,79.8729,79.8814,79.8558,79.8729,44194.0
2021-03-05 11:30:00,93.29,93.29,93.28,93.28,27248.0,79.8729,79.8729,79.8643,79.8643,27248.0
2021-03-05 11:35:00,93.28,93.29,93.28,93.28,42668.0,79.8643,79.8729,79.8643,79.8643,42668.0
2021-03-05 11:40:00,93.27,93.29,93.27,93.28,44789.0,79.8558,79.8729,79.8558,79.8643,44789.0
2021-03-05 11:45:00,93.29,93.29,93.25,93.26,83740.0,79.8729,79.8729,79.8386,79.8472,83740.0
2021-03-05 11:50:00,93.26,93.29,93.25,93.28,92311.0,79.8472,79.8729,79.8386,79.8643,92311.0
2021-03-05 11:55:00,93.27,93.32,93.27,93.32,50787.0,79.8558,79.8986,79.8558,79.8986,50787.0
2021-03-05 12:00:00,93.31,93.32,93.3,93.3,86356.0,79.89,79.8986,79.8814,79.8814,86356.0
2021-03-05 12:05:00,93.31,93.34,93.3,93.33,67512.0,79.89,79.9157,79.8814,79.9071,67512.0
2021-03-05 12:10:00,93.32,93.33,93.32,93.33,79120.0,79.8986,79.9071,79.8986,79.9071,79120.0
2021-03-05 12:15:00,93.33,93.33,93.32,93.33,116410.0,79.9071,79.9071,79.8986,79.9071,116410.0
2021-03-05 12:20:00,93.32,93.33,93.3,93.3,177707.0,79.8986,79.9071,79.8814,79.8814,177707.0
2021-03-05 12:25:00,93.31,93.35,93.3,93.34,729863.0,79.89,79.9242,79.8814,79.9157,729863.0
2021-03-05 12:30:00,93.34,93.34,93.31,93.31,36422.0,79.9157,79.9157,79.89,79.89,36422.0
2021-03-05 12:35:00,93.31,93.34,93.3,93.34,52974.0,79.89,79.9157,79.8814,79.9157,52974.0
2021-03-05 12:40:00,93.34,93.36,93.33,93.35,60450.0,79.9157,79.9328,79.9071,79.9242,60450.0
2021-03-05 12:45:00,93.35,93.36,93.34,93.36,30099.0,79.9242,79.9328,79.9157,79.9328,30099.0
2021-03-05 12:50:00,93.36,93.38,93.34,93.37,554525.0,79.9328,79.9499,79.9157,79.9414,554525.0
2021-03-05 12:55:00,93.37,93.39,93.36,93.37,34756.0,79.9414,79.9585,79.9328,79.9414,34756.0
2021-03-05 13:00:00,93.37,93.41,93.36,93.4,37961.0,79.9414,79.9756,79.9328,79.9671,37961.0
2021-03-05 13:05:00,93.4,93.44,93.39,93.42,28638.0,79.9671,80.0013,79.9585,79.9842,28638.0
2021-03-05 13:10:00,93.42,93.43,93.41,93.43,28012.0,79.9842,79.9927,79.9756,79.9927,28012.0
2021-03-05 13:15:00,93.43,93.47,93.42,93.46,46900.0,79.9927,80.027,79.9842,80.0184,46900.0
2021-03-05 13:20:00,93.47,93.49,93.45,93.45,31470.0,80.027,80.0441,80.0099,80.0099,31470.0
2021-03-05 13:25:00,93.45,93.45,93.4,93.41,23781.0,80.0099,80.0099,79.9671,79.9756,23781.0
2021-03-05 13:30:00,93.41,93.47,93.41,93.46,38938.0,79.9756,80.027,79.9756,80.0184,38938.0
2021-03-05 13:35:00,93.45,93.46,93.42,93.44,19992.0,80.0099,80.0184,79.9842,80.0013,19992.0
2021-03-05 13:40:00,93.44,93.44,93.42,93.44,23502.0,80.0013,80.0013,79.9842,80.0013,23502.0
2021-03-05 13:45:00,93.44,93.44,93.42,93.43,60923.0,80.0013,80.0013,79.9842,79.9927,60923.0
2021-03-05 13:50:00,93.43,93.43,93.4,93.4,108963.0,79.9927,79.9927,79.9671,79.9671,108963.0
2021-03-05 13:55:00,93.4,93.43,93.4,93.4,30022.0,79.9671,79.9927,79.9671,79.9671,30022.0
2021-03-05 14:00:00,93.4,93.43,93.4,93.42,43521.0,79.9671,79.9927,79.9671,79.9842,43521.0
2021-03-05 14:05:00,93.41,93.41,93.38,93.38,33896.0,79.9756,79.9756,79.9499,79.9499,33896.0
2021-03-05 14:10:00,93.39,93.39,93.36,93.38,60831.0,79.9585,79.9585,79.9328,79.9499,60831.0
2021-03-05 14:15:00,93.38,93.39,93.32,93.34,41892.0,79.9499,79.9585,79.8986,79.9157,41892.0
2021-03-05 14:20:00,93.35,93.38,93.34,93.38,28223.0,79.9242,79.9499,79.9157,79.9499,28223.0
2021-03-05 14:25:00,93.37,93.38,93.35,93.36,35468.0,79.9414,79.9499,79.9242,79.9328,35468.0
2021-03-05 14:30:00,93.35,93.39,93.35,93.39,46581.0,79.9242,79.9585,79.9242,79.9585,46581.0
2021-03-05 14:35:00,93.39,93.39,93.38,93.38,51121.0,79.9585,79.9585,79.9499,79.9499,51121.0
2021-03-05 14:40:00,93.39,93.39,93.38,93.38,41154.0,79.9585,79.9585,79.9499,79.9499,41154.0
2021-03-05 14:45:00,93.39,93.39,93.38,93.38,29377.0,79.9585,79.9585,79.9499,79.9499,29377.0
2021-03-05 14:50:00,93.39,93.39,93.37,93.37,74532.0,79.9585,79.9585,79.9414,79.9414,74532.0
2021-03-05 14:55:00,93.38,93.39,93.37,93.38,257712.0,79.9499,79.9585,79.9414,79.9499,257712.0
2021-03-05 15:00:00,93.38,93.42,93.37,93.42,119825.0,79.9499,79.9842,79.9414,79.9842,119825.0
2021-03-05 15:05:00,93.42,93.42,93.39,93.39,67819.0,79.9842,79.9842,79.9585,79.9585,67819.0
2021-03-05 15:10:00,93.39,93.4,93.38,93.39,71864.0,79.9585,79.9671,79.9499,79.9585,71864.0
2021-03-05 15:15:00,93.39,93.41,93.38,93.38,109042.0,79.9585,79.9756,79.9499,79.9499,109042.0
2021-03-05 15:20:00,93.39,93.4,93.38,93.4,59413.0,79.9585,79.9671,79.9499,79.9671,59413.0
2021-03-05 15:25:00,93.4,93.41,93.39,93.41,343929.0,79.9671,79.9756,79.9585,79.9756,343929.0
2021-03-05 15:30:00,93.41,93.43,93.4,93.43,46831.0,79.9756,79.9927,79.9671,79.9927,46831.0
2021-03-05 15:35:00,93.43,93.44,93.42,93.43,55810.0,79.9927,80.0013,79.9842,79.9927,55810.0
2021-03-05 15:40:00,93.44,93.44,93.42,93.43,49275.0,80.0013,80.0013,79.9842,79.9927,49275.0
2021-03-05 15:45:00,93.42,93.43,93.42,93.43,43061.0,79.9842,79.9927,79.9842,79.9927,43061.0
2021-03-05 15:50:00,93.43,93.44,93.4,93.4,71840.0,79.9927,80.0013,79.9671,79.9671,71840.0
2021-03-05 15:55:00,93.4,93.42,93.39,93.4,107480.0,79.9671,79.9842,79.9585,79.9671,107480.0
2021-03-08 09:30:00,93.16,93.19,93.11,93.13,220850.0,79.7616,79.7873,79.7188,79.7359,220850.0
2021-03-08 09:35:00,93.14,93.15,93.12,93.14,51895.0,79.7445,79.753,79.7273,79.7445,51895.0
2021-03-08 09:40:00,93.14,93.15,93.13,93.14,128985.0,79.7445,79.753,79.7359,79.7445,128985.0
2021-03-08 09:45:00,93.13,93.15,93.11,93.12,161836.0,79.7359,79.753,79.7188,79.7273,161836.0
2021-03-08 09:50:00,93.12,93.12,93.08,93.1,41825.0,79.7273,79.7273,79.6931,79.7102,41825.0
2021-03-08 09:55:00,93.1,93.1,93.07,93.08,23730.0,79.7102,79.7102,79.6845,79.6931,23730.0
2021-03-08 10:00:00,93.08,93.09,93.06,93.07,11187.0,79.6931,79.7016,79.676,79.6845,11187.0
2021-03-08 10:05:00,93.08,93.13,93.07,93.12,16456.0,79.6931,79.7359,79.6845,79.7273,16456.0
2021-03-08 10:10:00,93.13,93.13,93.08,93.11,26045.0,79.7359,79.7359,79.6931,79.7188,26045.0
2021-03-08 10:15:00,93.1,93.12,93.1,93.12,19142.0,79.7102,79.7273,79.7102,79.7273,19142.0
2021-03-08 10:20:00,93.12,93.15,93.11,93.12,35743.0,79.7273,79.753,79.7188,79.7273,35743.0
2021-03-08 10:25:00,93.12,93.14,93.1,93.11,14760.0,79.7273,79.7445,79.7102,79.7188,14760.0
2021-03-08 10:30:00,93.12,93.12,93.1,93.11,18376.0,79.7273,79.7273,79.7102,79.7188,18376.0
2021-03-08 10:35:00,93.11,93.13,93.1,93.11,22699.0,79.7188,79.7359,79.7102,79.7188,22699.0
2021-03-08 10:40:00,93.12,93.12,93.09,93.09,23995.0,79.7273,79.7273,79.7016,79.7016,23995.0
2021-03-08 10:45:00,93.1,93.11,93.07,93.08,20143.0,79.7102,79.7188,79.6845,79.6931,20143.0
2021-03-08 10:50:00,93.09,93.1,93.07,93.07,17423.0,79.7016,79.7102,79.6845,79.6845,17423.0
2021-03-08 10:55:00,93.07,93.08,93.06,93.07,12469.0,79.6845,79.6931,79.676,79.6845,12469.0
2021-03-08 11:00:00,93.06,93.08,93.04,93.04,19021.0,79.676,79.6931,79.6588,79.6588,19021.0
2021-03-08 11:05:00,93.05,93.06,93.03,93.04,10251.0,79.6674,79.676,79.6503,79.6588,10251.0
2021-03-08 11:10:00,93.04,93.05,93.03,93.04,27920.0,79.6588,79.6674,79.6503,79.6588,27920.0
2021-03-08 11:15:00,93.05,93.05,93.01,93.02,9234.0,79.6674,79.6674,79.6331,79.6417,9234.0
2021-03-08 11:20:00,93.03,93.06,93.02,93.04,20583.0,79.6503,79.676,79.6417,79.6588,20583.0
2021-03-08 11:25:00,93.04,93.05,93.03,93.04,11455.0,79.6588,79.6674,79.6503,79.6588,11455.0
2021-03-08 11:30:00,93.05,93.05,93.0,93.0,18307.0,79.6674,79.6674,79.6246,79.6246,18307.0
2021-03-08 11:35:00,93.0,93.01,92.96,92.97,12558.0,79.6246,79.6331,79.5903,79.5989,12558.0
2021-03-08 11:40:00,92.97,92.99,92.96,92.97,16768.0,79.5989,79.616,79.5903,79.5989,16768.0
2021-03-08 11:45:00,92.98,92.98,92.95,92.95,12171.0,79.6075,79.6075,79.5818,79.5818,12171.0
2021-03-08 11:50:00,92.95,92.96,92.94,92.95,15772.0,79.5818,79.5903,79.5732,79.5818,15772.0
2021-03-08 11:55:00,92.94,92.95,92.94,92.94,14873.0,79.5732,79.5818,79.5732,79.5732,14873.0
2021-03-08 12:00:00,92.95,92.95,92.89,92.89,149504.0,79.5818,79.5818,79.5304,79.5304,149504.0
2021-03-08 12:05:00,92.89,92.91,92.88,92.9,13347.0,79.5304,79.5475,79.5218,79.539,13347.0
2021-03-08 12:10:00,92.9,92.91,92.88,92.89,75141.0,79.539,79.5475,79.5218,79.5304,75141.0
2021-03-08 12:15:00,92.88,92.89,92.87,92.87,140380.0,79.5218,79.5304,79.5133,79.5133,140380.0
2021-03-08 12:20:00,92.88,92.91,92.88,92.91,14637.0,79.5218,79.5475,79.5218,79.5475,14637.0
2021-03-08 12:25:00,92.91,92.91,92.89,92.89,91916.0,79.5475,79.5475,79.5304,79.5304,91916.0
2021-03-08 12:30:00,92.9,92.91,92.89,92.91,41635.0,79.539,79.5475,79.5304,79.5475,41635.0
2021-03-08 12:35:00,92.91,92.91,92.9,92.9,199327.0,79.5475,79.5475,79.539,79.539,199327.0
2021-03-08 12:40:00,92.91,92.92,92.9,92.92,59588.0,79.5475,79.5561,79.539,79.5561,59588.0
2021-03-08 12:45:00,92.92,92.92,92.91,92.92,60684.0,79.5561,79.5561,79.5475,79.5561,60684.0
2021-03-08 12:50:00,92.92,92.92,92.91,92.91,24815.0,79.5561,79.5561,79.5475,79.5475,24815.0
2021-03-08 12:55:00,92.92,92.92,92.91,92.91,55823.0,79.5561,79.5561,79.5475,79.5475,55823.0
2021-03-08 13:00:00,92.92,92.92,92.91,92.92,266355.0,79.5561,79.5561,79.5475,79.5561,266355.0
2021-03-08 13:05:00,92.91,92.93,92.91,92.93,14839.0,79.5475,79.5647,79.5475,79.5647,14839.0
2021-03-08 13:10:00,92.93,92.94,92.92,92.93,24903.0,79.5647,79.5732,79.5561,79.5647,24903.0
2021-03-08 13:15:00,92.94,92.94,92.93,92.93,21242.0,79.5732,79.5732,79.5647,79.5647,21242.0
2021-03-08 13:20:00,92.93,92.94,92.91,92.91,115606.0,79.5647,79.5732,79.5475,79.5475,115606.0
2021-03-08 13:25:00,92.91,92.92,92.91,92.91,11894.0,79.5475,79.5561,79.5475,79.5475,11894.0
2021-03-08 13:30:00,92.91,92.92,92.89,92.9,10291.0,79.5475,79.5561,79.5304,79.539,10291.0
2021-03-08 13:35:00,92.91,92.91,92.9,92.91,67750.0,79.5475,79.5475,79.539,79.5475,67750.0
2021-03-08 13:40:00,92.91,92.91,92.9,92.9,64864.0,79.5475,79.5475,79.539,79.539,64864.0
2021-03-08 13:45:00,92.91,92.91,92.88,92.89,20408.0,79.5475,79.5475,79.5218,79.5304,20408.0
2021-03-08 13:50:00,92.88,92.89,92.85,92.85,78890.0,79.5218,79.5304,79.4962,79.4962,78890.0
2021-03-08 13:55:00,92.86,92.87,92.85,92.85,30456.0,79.5047,79.5133,79.4962,79.4962,30456.0
2021-03-08 14:00:00,92.85,92.87,92.85,92.87,16039.0,79.4962,79.5133,79.4962,79.5133,16039.0
2021-03-08 14:05:00,92.86,92.88,92.86,92.87,82389.0,79.5047,79.5218,79.5047,79.5133,82389.0
2021-03-08 14:10:00,92.87,92.88,92.86,92.87,26893.0,79.5133,79.5218,79.5047,79.5133,26893.0
2021-03-08 14:15:00,92.87,92.88,92.85,92.87,29598.0,79.5133,79.5218,79.4962,79.5133,29598.0
2021-03-08 14:20:00,92.86,92.87,92.85,92.86,12905.0,79.5047,79.5133,79.4962,79.5047,12905.0
2021-03-08 14:25:00,92.86,92.86,92.85,92.86,117012.0,79.5047,79.5047,79.4962,79.5047,117012.0
2021-03-08 14:30:00,92.86,92.86,92.85,92.86,22021.0,79.5047,79.5047,79.4962,79.5047,22021.0
2021-03-08 14:35:00,92.86,92.86,92.85,92.85,47129.0,79.5047,79.5047,79.4962,79.4962,47129.0
2021-03-08 14:40:00,92.85,92.86,92.82,92.84,28972.0,79.4962,79.5047,79.4705,79.4876,28972.0
2021-03-08 14:45:00,92.84,92.85,92.83,92.83,39315.0,79.4876,79.4962,79.479,79.479,39315.0
2021-03-08 14:50:00,92.82,92.83,92.81,92.81,29652.0,79.4705,79.479,79.4619,79.4619,29652.0
2021-03-08 14:55:00,92.81,92.83,92.8,92.83,57130.0,79.4619,79.479,79.4534,79.479,57130.0
2021-03-08 15:00:00,92.82,92.82,92.78,92.78,46399.0,79.4705,79.4705,79.4362,79.4362,46399.0
2021-03-08 15:05:00,92.79,92.79,92.77,92.78,12635.0,79.4448,79.4448,79.4277,79.4362,12635.0
2021-03-08 15:10:00,92.77,92.79,92.76,92.78,85770.0,79.4277,79.4448,79.4191,79.4362,85770.0
2021-03-08 15:15:00,92.79,92.8,92.75,92.77,44647.0,79.4448,79.4534,79.4105,79.4277,44647.0
2021-03-08 15:20:00,92.77,92.79,92.76,92.77,53500.0,79.4277,79.4448,79.4191,79.4277,53500.0
2021-03-08 15:25:00,92.77,92.78,92.76,92.77,41974.0,79.4277,79.4362,79.4191,79.4277,41974.0
2021-03-08 15:30:00,92.78,92.78,92.76,92.76,72972.0,79.4362,79.4362,79.4191,79.4191,72972.0
2021-03-08 15:35:00,92.76,92.77,92.75,92.75,77431.0,79.4191,79.4277,79.4105,79.4105,77431.0
2021-03-08 15:40:00,92.75,92.76,92.75,92.76,85523.0,79.4105,79.4191,79.4105,79.4191,85523.0
2021-03-08 15:45:00,92.76,92.76,92.75,92.75,54251.0,79.4191,79.4191,79.4105,79.4105,54251.0
2021-03-08 15:50:00,92.76,92.76,92.72,92.72,36480.0,79.4191,79.4191,79.3849,79.3849,36480.0
2021-03-08 15:55:00,92.72,92.73,92.68,92.7,102514.0,79.3849,79.3934,79.3506,79.3677,102514.0
2021-03-09 09:30:00,93.09,93.1,92.97,93.06,88614.0,79.7016,79.7102,79.5989,79.676,88614.0
2021-03-09 09:35:00,93.07,93.07,93.06,93.06,28046.0,79.6845,79.6845,79.676,79.676,28046.0
2021-03-09 09:40:00,93.06,93.07,93.06,93.06,68291.0,79.676,79.6845,79.676,79.676,68291.0
2021-03-09 09:45:00,93.06,93.07,93.06,93.06,40831.0,79.676,79.6845,79.676,79.676,40831.0
2021-03-09 09:50:00,93.07,93.09,93.06,93.09,39022.0,79.6845,79.7016,79.676,79.7016,39022.0
2021-03-09 09:55:00,93.08,93.11,93.08,93.11,57301.0,79.6931,79.7188,79.6931,79.7188,57301.0
2021-03-09 10:00:00,93.11,93.12,93.1,93.11,44874.0,79.7188,79.7273,79.7102,79.7188,44874.0
2021-03-09 10:05:00,93.12,93.12,93.11,93.11,85046.0,79.7273,79.7273,79.7188,79.7188,85046.0
2021-03-09 10:10:00,93.11,93.12,93.11,93.12,59972.0,79.7188,79.7273,79.7188,79.7273,59972.0
2021-03-09 10:15:00,93.11,93.12,93.11,93.11,50809.0,79.7188,79.7273,79.7188,79.7188,50809.0
2021-03-09 10:20:00,93.12,93.12,93.11,93.11,58734.0,79.7273,79.7273,79.7188,79.7188,58734.0
2021-03-09 10:25:00,93.12,93.12,93.11,93.12,32968.0,79.7273,79.7273,79.7188,79.7273,32968.0
2021-03-09 10:30:00,93.11,93.12,93.05,93.05,121060.0,79.7188,79.7273,79.6674,79.6674,121060.0
2021-03-09 10:35:00,93.05,93.06,93.02,93.03,30867.0,79.6674,79.676,79.6417,79.6503,30867.0
2021-03-09 10:40:00,93.02,93.03,93.0,93.02,26978.0,79.6417,79.6503,79.6246,79.6417,26978.0
2021-03-09 10:45:00,93.02,93.03,93.01,93.02,53387.0,79.6417,79.6503,79.6331,79.6417,53387.0
2021-03-09 10:50:00,93.01,93.03,93.01,93.01,55486.0,79.6331,79.6503,79.6331,79.6331,55486.0
2021-03-09 10:55:00,93.01,93.02,93.0,93.02,13462.0,79.6331,79.6417,79.6246,79.6417,13462.0
2021-03-09 11:00:00,93.01,93.05,93.0,93.05,26727.0,79.6331,79.6674,79.6246,79.6674,26727.0
2021-03-09 11:05:00,93.04,93.05,93.04,93.04,64978.0,79.6588,79.6674,79.6588,79.6588,64978.0
2021-03-09 11:10:00,93.04,93.07,93.04,93.07,40099.0,79.6588,79.6845,79.6588,79.6845,40099.0
2021-03-09 11:15:00,93.06,93.07,93.05,93.06,35447.0,79.676,79.6845,79.6674,79.676,35447.0
2021-03-09 11:20:00,93.06,93.06,93.05,93.05,14075.0,79.676,79.676,79.6674,79.6674,14075.0
2021-03-09 11:25:00,93.06,93.08,93.05,93.08,25629.0,79.676,79.6931,79.6674,79.6931,25629.0
2021-03-09 11:30:00,93.08,93.09,93.07,93.08,26593.0,79.6931,79.7016,79.6845,79.6931,26593.0
2021-03-09 11:35:00,93.08,93.09,93.07,93.09,14529.0,79.6931,79.7016,79.6845,79.7016,14529.0
2021-03-09 11:40:00,93.09,93.09,93.08,93.09,38377.0,79.7016,79.7016,79.6931,79.7016,38377.0
2021-03-09 11:45:00,93.08,93.09,93.08,93.09,163407.0,79.6931,79.7016,79.6931,79.7016,163407.0
2021-03-09 11:50:00,93.09,93.1,93.08,93.09,713130.0,79.7016,79.7102,79.6931,79.7016,713130.0
2021-03-09 11:55:00,93.09,93.1,93.08,93.08,174076.0,79.7016,79.7102,79.6931,79.6931,174076.0
2021-03-09 12:00:00,93.08,93.1,93.08,93.09,180858.0,79.6931,79.7102,79.6931,79.7016,180858.0
2021-03-09 12:05:00,93.09,93.1,93.09,93.09,235942.0,79.7016,79.7102,79.7016,79.7016,235942.0
2021-03-09 12:10:00,93.09,93.1,93.09,93.09,6973.0,79.7016,79.7102,79.7016,79.7016,6973.0
2021-03-09 12:15:00,93.1,93.1,93.09,93.09,3655.0,79.7102,79.7102,79.7016,79.7016,3655.0
2021-03-09 12:20:00,93.09,93.1,93.07,93.09,58940.0,79.7016,79.7102,79.6845,79.7016,58940.0
2021-03-09 12:25:00,93.1,93.1,93.09,93.09,8716.0,79.7102,79.7102,79.7016,79.7016,8716.0
2021-03-09 12:30:00,93.09,93.1,93.08,93.08,9423.0,79.7016,79.7102,79.6931,79.6931,9423.0
2021-03-09 12:35:00,93.08,93.09,93.08,93.09,8227.0,79.6931,79.7016,79.6931,79.7016,8227.0
2021-03-09 12:40:00,93.09,93.09,93.07,93.08,32992.0,79.7016,79.7016,79.6845,79.6931,32992.0
2021-03-09 12:45:00,93.07,93.08,93.07,93.08,11969.0,79.6845,79.6931,79.6845,79.6931,11969.0
2021-03-09 12:50:00,93.07,93.08,93.06,93.07,17630.0,79.6845,79.6931,79.676,79.6845,17630.0
2021-03-09 12:55:00,93.06,93.07,93.06,93.06,6623.0,79.676,79.6845,79.676,79.676,6623.0
2021-03-09 13:00:00,93.06,93.12,93.06,93.11,114961.0,79.676,79.7273,79.676,79.7188,114961.0
2021-03-09 13:05:00,93.1,93.11,93.1,93.1,59248.0,79.7102,79.7188,79.7102,79.7102,59248.0
2021-03-09 13:10:00,93.11,93.14,93.1,93.13,40050.0,79.7188,79.7445,79.7102,79.7359,40050.0
2021-03-09 13:15:00,93.14,93.14,93.13,93.14,22712.0,79.7445,79.7445,79.7359,79.7445,22712.0
2021-03-09 13:20:00,93.14,93.15,93.13,93.15,38601.0,79.7445,79.753,79.7359,79.753,38601.0
2021-03-09 13:25:00,93.16,93.16,93.15,93.15,13082.0,79.7616,79.7616,79.753,79.753,13082.0
2021-03-09 13:30:00,93.16,93.16,93.15,93.16,20132.0,79.7616,79.7616,79.753,79.7616,20132.0
2021-03-09 13:35:00,93.16,93.16,93.15,93.16,17036.0,79.7616,79.7616,79.753,79.7616,17036.0
2021-03-09 13:40:00,93.16,93.17,93.15,93.16,16174.0,79.7616,79.7701,79.753,79.7616,16174.0
2021-03-09 13:45:00,93.17,93.18,93.16,93.18,24591.0,79.7701,79.7787,79.7616,79.7787,24591.0
2021-03-09 13:50:00,93.18,93.19,93.17,93.18,19869.0,79.7787,79.7873,79.7701,79.7787,19869.0
2021-03-09 13:55:00,93.17,93.18,93.16,93.17,17356.0,79.7701,79.7787,79.7616,79.7701,17356.0
2021-03-09 14:00:00,93.16,93.18,93.15,93.18,55280.0,79.7616,79.7787,79.753,79.7787,55280.0
2021-03-09 14:05:00,93.17,93.19,93.15,93.17,25120.0,79.7701,79.7873,79.753,79.7701,25120.0
2021-03-09 14:10:00,93.18,93.18,93.15,93.16,9841.0,79.7787,79.7787,79.753,79.7616,9841.0
2021-03-09 14:15:00,93.16,93.17,93.15,93.15,19722.0,79.7616,79.7701,79.753,79.753,19722.0
2021-03-09 14:20:00,93.15,93.16,93.13,93.14,32613.0,79.753,79.7616,79.7359,79.7445,32613.0
2021-03-09 14:25:00,93.13,93.14,93.12,93.13,12954.0,79.7359,79.7445,79.7273,79.7359,12954.0
2021-03-09 14:30:00,93.13,93.15,93.13,93.13,10419.0,79.7359,79.753,79.7359,79.7359,10419.0
2021-03-09 14:35:00,93.13,93.14,93.12,93.13,19104.0,79.7359,79.7445,79.7273,79.7359,19104.0
2021-03-09 14:40:00,93.13,93.13,93.11,93.12,8867.0,79.7359,79.7359,79.7188,79.7273,8867.0
2021-03-09 14:45:00,93.12,93.12,93.1,93.12,21483.0,79.7273,79.7273,79.7102,79.7273,21483.0
2021-03-09 14:50:00,93.12,93.13,93.11,93.12,23706.0,79.7273,79.7359,79.7188,79.7273,23706.0
2021-03-09 14:55:00,93.12,93.13,93.09,93.11,31439.0,79.7273,79.7359,79.7016,79.7188,31439.0
2021-03-09 15:00:00,93.11,93.13,93.1,93.12,15793.0,79.7188,79.7359,79.7102,79.7273,15793.0
2021-03-09 15:05:00,93.12,93.12,93.11,93.12,15789.0,79.7273,79.7273,79.7188,79.7273,15789.0
2021-03-09 15:10:00,93.11,93.14,93.11,93.12,30287.0,79.7188,79.7445,79.7188,79.7273,30287.0
2021-03-09 15:15:00,93.12,93.12,93.1,93.11,24904.0,79.7273,79.7273,79.7102,79.7188,24904.0
2021-03-09 15:20:00,93.1,93.11,93.09,93.09,27028.0,79.7102,79.7188,79.7016,79.7016,27028.0
2021-03-09 15:25:00,93.1,93.11,93.09,93.11,20553.0,79.7102,79.7188,79.7016,79.7188,20553.0
2021-03-09 15:30:00,93.11,93.12,93.1,93.11,21489.0,79.7188,79.7273,79.7102,79.7188,21489.0
2021-03-09 15:35:00,93.11,93.11,93.09,93.09,49409.0,79.7188,79.7188,79.7016,79.7016,49409.0
2021-03-09 15:40:00,93.09,93.1,93.08,93.09,33701.0,79.7016,79.7102,79.6931,79.7016,33701.0
2021-03-09 15:45:00,93.09,93.09,93.07,93.07,45918.0,79.7016,79.7016,79.6845,79.6845,45918.0
2021-03-09 15:50:00,93.07,93.09,93.06,93.09,47097.0,79.6845,79.7016,79.676,79.7016,47097.0
2021-03-09 15:55:00,93.09,93.09,93.05,93.07,192269.0,79.7016,79.7016,79.6674,79.6845,192269.0
2021-03-10 09:30:00,93.14,93.2,93.1,93.11,30005.0,79.7445,79.7958,79.7102,79.7188,30005.0
2021-03-10 09:35:00,93.11,93.16,93.1,93.16,37801.0,79.7188,79.7616,79.7102,79.7616,37801.0
2021-03-10 09:40:00,93.17,93.26,93.17,93.26,51047.0,79.7701,79.8472,79.7701,79.8472,51047.0
2021-03-10 09:45:00,93.26,93.29,93.26,93.29,190549.0,79.8472,79.8729,79.8472,79.8729,190549.0
2021-03-10 09:50:00,93.28,93.3,93.28,93.29,18215.0,79.8643,79.8814,79.8643,79.8729,18215.0
2021-03-10 09:55:00,93.3,93.3,93.24,93.25,29432.0,79.8814,79.8814,79.8301,79.8386,29432.0
2021-03-10 10:00:00,93.25,93.26,93.22,93.25,89540.0,79.8386,79.8472,79.8129,79.8386,89540.0
2021-03-10 10:05:00,93.25,93.27,93.24,93.26,226907.0,79.8386,79.8558,79.8301,79.8472,226907.0
2021-03-10 10:10:00,93.26,93.26,93.22,93.22,36185.0,79.8472,79.8472,79.8129,79.8129,36185.0
2021-03-10 10:15:00,93.23,93.25,93.22,93.25,47285.0,79.8215,79.8386,79.8129,79.8386,47285.0
2021-03-10 10:20:00,93.26,93.26,93.24,93.25,34006.0,79.8472,79.8472,79.8301,79.8386,34006.0
2021-03-10 10:25:00,93.25,93.27,93.24,93.24,31891.0,79.8386,79.8558,79.8301,79.8301,31891.0
2021-03-10 10:30:00,93.25,93.25,93.21,93.24,60661.0,79.8386,79.8386,79.8044,79.8301,60661.0
2021-03-10 10:35:00,93.24,93.24,93.23,93.24,20131.0,79.8301,79.8301,79.8215,79.8301,20131.0
2021-03-10 10:40:00,93.23,93.26,93.23,93.26,141970.0,79.8215,79.8472,79.8215,79.8472,141970.0
2021-03-10 10:45:00,93.26,93.27,93.25,93.26,49050.0,79.8472,79.8558,79.8386,79.8472,49050.0
2021-03-10 10:50:00,93.26,93.27,93.25,93.26,62822.0,79.8472,79.8558,79.8386,79.8472,62822.0
2021-03-10 10:55:00,93.26,93.3,93.25,93.3,148540.0,79.8472,79.8814,79.8386,79.8814,148540.0
2021-03-10 11:00:00,93.3,93.31,93.28,93.29,46958.0,79.8814,79.89,79.8643,79.8729,46958.0
2021-03-10 11:05:00,93.28,93.29,93.27,93.28,27577.0,79.8643,79.8729,79.8558,79.8643,27577.0
2021-03-10 11:10:00,93.28,93.29,93.28,93.29,76461.0,79.8643,79.8729,79.8643,79.8729,76461.0
2021-03-10 11:15:00,93.29,93.29,93.28,93.29,55127.0,79.8729,79.8729,79.8643,79.8729,55127.0
2021-03-10 11:20:00,93.28,93.29,93.28,93.29,27697.0,79.8643,79.8729,79.8643,79.8729,27697.0
2021-03-10 11:25:00,93.29,93.3,93.28,93.29,84753.0,79.8729,79.8814,79.8643,79.8729,84753.0
2021-03-10 11:30:00,93.29,93.3,93.25,93.26,78135.0,79.8729,79.8814,79.8386,79.8472,78135.0
2021-03-10 11:35:00,93.26,93.27,93.25,93.27,115371.0,79.8472,79.8558,79.8386,79.8558,115371.0
2021-03-10 11:40:00,93.27,93.27,93.25,93.25,29873.0,79.8558,79.8558,79.8386,79.8386,29873.0
2021-03-10 11:45:00,93.25,93.28,93.24,93.28,25863.0,79.8386,79.8643,79.8301,79.8643,25863.0
2021-03-10 11:50:00,93.28,93.32,93.28,93.3,21205.0,79.8643,79.8986,79.8643,79.8814,21205.0
2021-03-10 11:55:00,93.3,93.3,93.29,93.29,60812.0,79.8814,79.8814,79.8729,79.8729,60812.0
2021-03-10 12:00:00,93.3,93.3,93.29,93.3,31435.0,79.8814,79.8814,79.8729,79.8814,31435.0
2021-03-10 12:05:00,93.29,93.3,93.29,93.3,49888.0,79.8729,79.8814,79.8729,79.8814,49888.0
2021-03-10 12:10:00,93.3,93.3,93.29,93.3,43897.0,79.8814,79.8814,79.8729,79.8814,43897.0
2021-03-10 12:15:00,93.29,93.3,93.29,93.3,18099.0,79.8729,79.8814,79.8729,79.8814,18099.0
2021-03-10 12:20:00,93.29,93.3,93.29,93.3,217948.0,79.8729,79.8814,79.8729,79.8814,217948.0
2021-03-10 12:25:00,93.3,93.33,93.29,93.33,105139.0,79.8814,79.9071,79.8729,79.9071,105139.0
2021-03-10 12:30:00,93.33,93.33,93.32,93.33,109209.0,79.9071,79.9071,79.8986,79.9071,109209.0
2021-03-10 12:35:00,93.34,93.37,93.33,93.36,19409.0,79.9157,79.9414,79.9071,79.9328,19409.0
2021-03-10 12:40:00,93.35,93.37,93.35,93.37,62873.0,79.9242,79.9414,79.9242,79.9414,62873.0
2021-03-10 12:45:00,93.37,93.39,93.36,93.39,24291.0,79.9414,79.9585,79.9328,79.9585,24291.0
2021-03-10 12:50:00,93.39,93.41,93.39,93.41,16020.0,79.9585,79.9756,79.9585,79.9756,16020.0
2021-03-10 12:55:00,93.4,93.41,93.4,93.41,19436.0,79.9671,79.9756,79.9671,79.9756,19436.0
2021-03-10 13:00:00,93.41,93.41,93.31,93.38,154692.0,79.9756,79.9756,79.89,79.9499,154692.0
2021-03-10 13:05:00,93.38,93.45,93.37,93.45,111508.0,79.9499,80.0099,79.9414,80.0099,111508.0
2021-03-10 13:10:00,93.45,93.46,93.43,93.44,17752.0,80.0099,80.0184,79.9927,80.0013,17752.0
2021-03-10 13:15:00,93.43,93.44,93.38,93.41,37230.0,79.9927,80.0013,79.9499,79.9756,37230.0
2021-03-10 13:20:00,93.41,93.43,93.4,93.42,78753.0,79.9756,79.9927,79.9671,79.9842,78753.0
2021-03-10 13:25:00,93.42,93.45,93.41,93.44,15869.0,79.9842,80.0099,79.9756,80.0013,15869.0
2021-03-10 13:30:00,93.45,93.46,93.41,93.43,54275.0,80.0099,80.0184,79.9756,79.9927,54275.0
2021-03-10 13:35:00,93.43,93.45,93.41,93.45,101677.0,79.9927,80.0099,79.9756,80.0099,101677.0
2021-03-10 13:40:00,93.45,93.49,93.45,93.46,25909.0,80.0099,80.0441,80.0099,80.0184,25909.0
2021-03-10 13:45:00,93.46,93.46,93.43,93.44,151998.0,80.0184,80.0184,79.9927,80.0013,151998.0
2021-03-10 13:50:00,93.43,93.44,93.42,93.43,46742.0,79.9927,80.0013,79.9842,79.9927,46742.0
2021-03-10 13:55:00,93.43,93.44,93.42,93.43,55742.0,79.9927,80.0013,79.9842,79.9927,55742.0
2021-03-10 14:00:00,93.43,93.45,93.42,93.45,109375.0,79.9927,80.0099,79.9842,80.0099,109375.0
2021-03-10 14:05:00,93.44,93.47,93.44,93.44,29702.0,80.0013,80.027,80.0013,80.0013,29702.0
2021-03-10 14:10:00,93.44,93.48,93.43,93.45,14145.0,80.0013,80.0356,79.9927,80.0099,14145.0
2021-03-10 14:15:00,93.45,93.46,93.44,93.45,88637.0,80.0099,80.0184,80.0013,80.0099,88637.0
2021-03-10 14:20:00,93.45,93.45,93.44,93.45,164369.0,80.0099,80.0099,80.0013,80.0099,164369.0
2021-03-10 14:25:00,93.44,93.47,93.44,93.45,43204.0,80.0013,80.027,80.0013,80.0099,43204.0
2021-03-10 14:30:00,93.45,93.46,93.45,93.45,19343.0,80.0099,80.0184,80.0099,80.0099,19343.0
2021-03-10 14:35:00,93.45,93.46,93.43,93.43,102925.0,80.0099,80.0184,79.9927,79.9927,102925.0
2021-03-10 14:40:00,93.43,93.44,93.42,93.43,31831.0,79.9927,80.0013,79.9842,79.9927,31831.0
2021-03-10 14:45:00,93.43,93.45,93.42,93.44,67172.0,79.9927,80.0099,79.9842,80.0013,67172.0
2021-03-10 14:50:00,93.45,93.45,93.4,93.41,23567.0,80.0099,80.0099,79.9671,79.9756,23567.0
2021-03-10 14:55:00,93.41,93.43,93.39,93.43,25333.0,79.9756,79.9927,79.9585,79.9927,25333.0
2021-03-10 15:00:00,93.43,93.44,93.38,93.38,27308.0,79.9927,80.0013,79.9499,79.9499,27308.0
2021-03-10 15:05:00,93.38,93.39,93.37,93.38,19471.0,79.9499,79.9585,79.9414,79.9499,19471.0
2021-03-10 15:10:00,93.38,93.4,93.37,93.39,23997.0,79.9499,79.9671,79.9414,79.9585,23997.0
2021-03-10 15:15:00,93.39,93.39,93.38,93.38,15404.0,79.9585,79.9585,79.9499,79.9499,15404.0
2021-03-10 15:20:00,93.39,93.4,93.36,93.37,17914.0,79.9585,79.9671,79.9328,79.9414,17914.0
2021-03-10 15:25:00,93.37,93.39,93.36,93.38,21301.0,79.9414,79.9585,79.9328,79.9499,21301.0
2021-03-10 15:30:00,93.39,93.39,93.37,93.38,27740.0,79.9585,79.9585,79.9414,79.9499,27740.0
2021-03-10 15:35:00,93.38,93.38,93.37,93.38,29107.0,79.9499,79.9499,79.9414,79.9499,29107.0
2021-03-10 15:40:00,93.37,93.38,93.36,93.37,25623.0,79.9414,79.9499,79.9328,79.9414,25623.0
2021-03-10 15:45:00,93.38,93.41,93.37,93.39,24612.0,79.9499,79.9756,79.9414,79.9585,24612.0
2021-03-10 15:50:00,93.39,93.39,93.37,93.38,22084.0,79.9585,79.9585,79.9414,79.9499,22084.0
2021-03-10 15:55:00,93.38,93.4,93.37,93.39,56911.0,79.9499,79.9671,79.9414,79.9585,56911.0
2021-03-11 09:30:00,93.56,93.56,93.52,93.56,134602.0,80.104,80.104,80.0698,80.104,134602.0
2021-03-11 09:35:00,93.55,93.56,93.51,93.51,144243.0,80.0955,80.104,80.0612,80.0612,144243.0
2021-03-11 09:40:00,93.52,93.53,93.48,93.48,35659.0,80.0698,80.0784,80.0356,80.0356,35659.0
2021-03-11 09:45:00,93.49,93.5,93.47,93.48,48079.0,80.0441,80.0527,80.027,80.0356,48079.0
2021-03-11 09:50:00,93.48,93.49,93.46,93.48,73908.0,80.0356,80.0441,80.0184,80.0356,73908.0
2021-03-11 09:55:00,93.48,93.48,93.47,93.48,93283.0,80.0356,80.0356,80.027,80.0356,93283.0
2021-03-11 10:00:00,93.48,93.51,93.47,93.48,63297.0,80.0356,80.0612,80.027,80.0356,63297.0
2021-03-11 10:05:00,93.47,93.48,93.45,93.48,22742.0,80.027,80.0356,80.0099,80.0356,22742.0
2021-03-11 10:10:00,93.49,93.53,93.48,93.5,58078.0,80.0441,80.0784,80.0356,80.0527,58078.0
2021-03-11 10:15:00,93.51,93.52,93.43,93.44,127881.0,80.0612,80.0698,79.9927,80.0013,127881.0
2021-03-11 10:20:00,93.44,93.46,93.43,93.45,30473.0,80.0013,80.0184,79.9927,80.0099,30473.0
2021-03-11 10:25:00,93.46,93.46,93.44,93.45,101549.0,80.0184,80.0184,80.0013,80.0099,101549.0
2021-03-11 10:30:00,93.45,93.45,93.44,93.45,41320.0,80.0099,80.0099,80.0013,80.0099,41320.0
2021-03-11 10:35:00,93.45,93.48,93.44,93.47,47190.0,80.0099,80.0356,80.0013,80.027,47190.0
2021-03-11 10:40:00,93.47,93.47,93.45,93.46,28770.0,80.027,80.027,80.0099,80.0184,28770.0
2021-03-11 10:45:00,93.46,93.48,93.45,93.48,44297.0,80.0184,80.0356,80.0099,80.0356,44297.0
2021-03-11 10:50:00,93.48,93.49,93.48,93.48,26013.0,80.0356,80.0441,80.0356,80.0356,26013.0
2021-03-11 10:55:00,93.48,93.5,93.48,93.48,114357.0,80.0356,80.0527,80.0356,80.0356,114357.0
2021-03-11 11:00:00,93.49,93.5,93.48,93.48,38680.0,80.0441,80.0527,80.0356,80.0356,38680.0
2021-03-11 11:05:00,93.48,93.49,93.48,93.49,39534.0,80.0356,80.0441,80.0356,80.0441,39534.0
2021-03-11 11:10:00,93.49,93.51,93.48,93.51,57286.0,80.0441,80.0612,80.0356,80.0612,57286.0
2021-03-11 11:15:00,93.51,93.52,93.5,93.52,15380.0,80.0612,80.0698,80.0527,80.0698,15380.0
2021-03-11 11:20:00,93.52,93.57,93.51,93.56,30929.0,80.0698,80.1126,80.0612,80.104,30929.0
2021-03-11 11:25:00,93.57,93.59,93.54,93.58,640918.0,80.1126,80.1297,80.0869,80.1212,640918.0
2021-03-11 11:30:00,93.57,93.59,93.57,93.58,38882.0,80.1126,80.1297,80.1126,80.1212,38882.0
2021-03-11 11:35:00,93.58,93.59,93.58,93.59,24948.0,80.1212,80.1297,80.1212,80.1297,24948.0
2021-03-11 11:40:00,93.59,93.59,93.58,93.59,28779.0,80.1297,80.1297,80.1212,80.1297,28779.0
2021-03-11 11:45:00,93.6,93.61,93.59,93.6,18967.0,80.1383,80.1469,80.1297,80.1383,18967.0
2021-03-11 11:50:00,93.61,93.62,93.6,93.61,50515.0,80.1469,80.1554,80.1383,80.1469,50515.0
2021-03-11 11:55:00,93.61,93.62,93.58,93.59,38885.0,80.1469,80.1554,80.1212,80.1297,38885.0
2021-03-11 12:00:00,93.6,93.61,93.59,93.59,11722.0,80.1383,80.1469,80.1297,80.1297,11722.0
2021-03-11 12:05:00,93.59,93.6,93.57,93.57,29334.0,80.1297,80.1383,80.1126,80.1126,29334.0
2021-03-11 12:10:00,93.58,93.59,93.57,93.57,33860.0,80.1212,80.1297,80.1126,80.1126,33860.0
2021-03-11 12:15:00,93.57,93.58,93.56,93.56,25714.0,80.1126,80.1212,80.104,80.104,25714.0
2021-03-11 12:20:00,93.56,93.57,93.55,93.55,42486.0,80.104,80.1126,80.0955,80.0955,42486.0
2021-03-11 12:25:00,93.55,93.56,93.55,93.55,19306.0,80.0955,80.104,80.0955,80.0955,19306.0
2021-03-11 12:30:00,93.55,93.56,93.54,93.54,61757.0,80.0955,80.104,80.0869,80.0869,61757.0
2021-03-11 12:35:00,93.55,93.55,93.54,93.55,111088.0,80.0955,80.0955,80.0869,80.0955,111088.0
2021-03-11 12:40:00,93.55,93.55,93.53,93.53,105162.0,80.0955,80.0955,80.0784,80.0784,105162.0
2021-03-11 12:45:00,93.53,93.54,93.52,93.54,53814.0,80.0784,80.0869,80.0698,80.0869,53814.0
2021-03-11 12:50:00,93.54,93.54,93.52,93.52,25054.0,80.0869,80.0869,80.0698,80.0698,25054.0
2021-03-11 12:55:00,93.53,93.53,93.5,93.52,48947.0,80.0784,80.0784,80.0527,80.0698,48947.0
2021-03-11 13:00:00,93.52,93.59,93.51,93.59,137507.0,80.0698,80.1297,80.0612,80.1297,137507.0
2021-03-11 13:05:00,93.59,93.64,93.58,93.61,54280.0,80.1297,80.1725,80.1212,80.1469,54280.0
2021-03-11 13:10:00,93.61,93.63,93.58,93.58,84518.0,80.1469,80.164,80.1212,80.1212,84518.0
2021-03-11 13:15:00,93.59,93.59,93.56,93.58,117827.0,80.1297,80.1297,80.104,80.1212,117827.0
2021-03-11 13:20:00,93.56,93.57,93.55,93.56,65808.0,80.104,80.1126,80.0955,80.104,65808.0
2021-03-11 13:25:00,93.56,93.56,93.55,93.56,27438.0,80.104,80.104,80.0955,80.104,27438.0
2021-03-11 13:30:00,93.56,93.57,93.52,93.52,63221.0,80.104,80.1126,80.0698,80.0698,63221.0
2021-03-11 13:35:00,93.52,93.56,93.51,93.55,40052.0,80.0698,80.104,80.0612,80.0955,40052.0
2021-03-11 13:40:00,93.55,93.59,93.55,93.56,23085.0,80.0955,80.1297,80.0955,80.104,23085.0
2021-03-11 13:45:00,93.57,93.59,93.56,93.58,13534.0,80.1126,80.1297,80.104,80.1212,13534.0
2021-03-11 13:50:00,93.58,93.6,93.55,93.59,17463.0,80.1212,80.1383,80.0955,80.1297,17463.0
2021-03-11 13:55:00,93.6,93.63,93.59,93.59,26414.0,80.1383,80.164,80.1297,80.1297,26414.0
2021-03-11 14:00:00,93.59,93.6,93.57,93.58,63417.0,80.1297,80.1383,80.1126,80.1212,63417.0
2021-03-11 14:05:00,93.58,93.59,93.55,93.56,38368.0,80.1212,80.1297,80.0955,80.104,38368.0
2021-03-11 14:10:00,93.55,93.57,93.55,93.55,31838.0,80.0955,80.1126,80.0955,80.0955,31838.0
2021-03-11 14:15:00,93.55,93.58,93.55,93.58,29989.0,80.0955,80.1212,80.0955,80.1212,29989.0
2021-03-11 14:20:00,93.58,93.58,93.56,93.58,46547.0,80.1212,80.1212,80.104,80.1212,46547.0
2021-03-11 14:25:00,93.58,93.59,93.57,93.57,17729.0,80.1212,80.1297,80.1126,80.1126,17729.0
2021-03-11 14:30:00,93.58,93.58,93.56,93.56,48532.0,80.1212,80.1212,80.104,80.104,48532.0
2021-03-11 14:35:00,93.56,93.58,93.56,93.58,32982.0,80.104,80.1212,80.104,80.1212,32982.0
2021-03-11 14:40:00,93.58,93.61,93.57,93.6,117221.0,80.1212,80.1469,80.1126,80.1383,117221.0
2021-03-11 14:45:00,93.6,93.61,93.58,93.59,20686.0,80.1383,80.1469,80.1212,80.1297,20686.0
2021-03-11 14:50:00,93.59,93.59,93.56,93.57,46931.0,80.1297,80.1297,80.104,80.1126,46931.0
2021-03-11 14:55:00,93.57,93.59,93.56,93.57,12747.0,80.1126,80.1297,80.104,80.1126,12747.0
2021-03-11 15:00:00,93.57,93.57,93.55,93.55,13625.0,80.1126,80.1126,80.0955,80.0955,13625.0
2021-03-11 15:05:00,93.55,93.56,93.55,93.55,13839.0,80.0955,80.104,80.0955,80.0955,13839.0
2021-03-11 15:10:00,93.56,93.56,93.55,93.56,18442.0,80.104,80.104,80.0955,80.104,18442.0
2021-03-11 15:15:00,93.56,93.56,93.55,93.56,27694.0,80.104,80.104,80.0955,80.104,27694.0
2021-03-11 15:20:00,93.56,93.57,93.55,93.55,56196.0,80.104,80.1126,80.0955,80.0955,56196.0
2021-03-11 15:25:00,93.55,93.55,93.53,93.54,95519.0,80.0955,80.0955,80.0784,80.0869,95519.0
2021-03-11 15:30:00,93.54,93.54,93.52,93.53,190422.0,80.0869,80.0869,80.0698,80.0784,190422.0
2021-03-11 15:35:00,93.53,93.54,93.52,93.54,40870.0,80.0784,80.0869,80.0698,80.0869,40870.0
2021-03-11 15:40:00,93.54,93.54,93.53,93.54,31356.0,80.0869,80.0869,80.0784,80.0869,31356.0
2021-03-11 15:45:00,93.54,93.54,93.53,93.53,107784.0,80.0869,80.0869,80.0784,80.0784,107784.0
2021-03-11 15:50:00,93.54,93.54,93.52,93.54,248747.0,80.0869,80.0869,80.0698,80.0869,248747.0
2021-03-11 15:55:00,93.54,93.54,93.5,93.51,236961.0,80.0869,80.0869,80.0527,80.0612,236961.0
2021-03-12 09:30:00,93.09,93.19,92.99,93.01,105184.0,79.7016,79.7873,79.616,79.6331,105184.0
2021-03-12 09:35:00,93.01,93.01,92.98,93.01,37573.0,79.6331,79.6331,79.6075,79.6331,37573.0
2021-03-12 09:40:00,93.01,93.04,92.99,93.04,18105.0,79.6331,79.6588,79.616,79.6588,18105.0
2021-03-12 09:45:00,93.03,93.06,93.01,93.03,152257.0,79.6503,79.676,79.6331,79.6503,152257.0
2021-03-12 09:50:00,93.02,93.04,93.01,93.04,32554.0,79.6417,79.6588,79.6331,79.6588,32554.0
2021-03-12 09:55:00,93.04,93.04,93.01,93.02,74361.0,79.6588,79.6588,79.6331,79.6417,74361.0
2021-03-12 10:00:00,93.01,93.02,93.0,93.01,14031.0,79.6331,79.6417,79.6246,79.6331,14031.0
2021-03-12 10:05:00,93.01,93.02,92.99,93.0,37152.0,79.6331,79.6417,79.616,79.6246,37152.0
2021-03-12 10:10:00,93.0,93.0,92.98,92.99,13872.0,79.6246,79.6246,79.6075,79.616,13872.0
2021-03-12 10:15:00,92.99,92.99,92.96,92.97,17141.0,79.616,79.616,79.5903,79.5989,17141.0
2021-03-12 10:20:00,92.97,92.97,92.91,92.92,7003.0,79.5989,79.5989,79.5475,79.5561,7003.0
2021-03-12 10:25:00,92.92,92.92,92.87,92.9,26666.0,79.5561,79.5561,79.5133,79.539,26666.0
2021-03-12 10:30:00,92.9,92.92,92.89,92.91,85186.0,79.539,79.5561,79.5304,79.5475,85186.0
2021-03-12 10:35:00,92.92,92.92,92.89,92.91,22771.0,79.5561,79.5561,79.5304,79.5475,22771.0
2021-03-12 10:40:00,92.91,92.93,92.9,92.92,33875.0,79.5475,79.5647,79.539,79.5561,33875.0
2021-03-12 10:45:00,92.93,92.95,92.92,92.95,21476.0,79.5647,79.5818,79.5561,79.5818,21476.0
2021-03-12 10:50:00,92.95,92.95,92.87,92.89,36324.0,79.5818,79.5818,79.5133,79.5304,36324.0
2021-03-12 10:55:00,92.88,92.92,92.88,92.9,9604.0,79.5218,79.5561,79.5218,79.539,9604.0
2021-03-12 11:00:00,92.9,92.9,92.84,92.84,41231.0,79.539,79.539,79.4876,79.4876,41231.0
2021-03-12 11:05:00,92.84,92.9,92.84,92.87,45565.0,79.4876,79.539,79.4876,79.5133,45565.0
2021-03-12 11:10:00,92.88,92.9,92.87,92.87,23617.0,79.5218,79.539,79.5133,79.5133,23617.0
2021-03-12 11:15:00,92.87,92.9,92.86,92.86,39586.0,79.5133,79.539,79.5047,79.5047,39586.0
2021-03-12 11:20:00,92.87,92.89,92.86,92.88,49221.0,79.5133,79.5304,79.5047,79.5218,49221.0
2021-03-12 11:25:00,92.87,92.9,92.86,92.9,13106.0,79.5133,79.539,79.5047,79.539,13106.0
2021-03-12 11:30:00,92.9,92.9,92.88,92.9,26128.0,79.539,79.539,79.5218,79.539,26128.0
2021-03-12 11:35:00,92.9,92.9,92.88,92.9,32866.0,79.539,79.539,79.5218,79.539,32866.0
2021-03-12 11:40:00,92.9,92.93,92.9,92.93,55146.0,79.539,79.5647,79.539,79.5647,55146.0
2021-03-12 11:45:00,92.93,92.94,92.92,92.94,163518.0,79.5647,79.5732,79.5561,79.5732,163518.0
2021-03-12 11:50:00,92.94,92.95,92.93,92.95,16454.0,79.5732,79.5818,79.5647,79.5818,16454.0
2021-03-12 11:55:00,92.95,92.95,92.94,92.95,52274.0,79.5818,79.5818,79.5732,79.5818,52274.0
2021-03-12 12:00:00,92.95,92.95,92.93,92.94,59418.0,79.5818,79.5818,79.5647,79.5732,59418.0
2021-03-12 12:05:00,92.94,92.95,92.93,92.95,150292.0,79.5732,79.5818,79.5647,79.5818,150292.0
2021-03-12 12:10:00,92.94,92.94,92.92,92.92,31999.0,79.5732,79.5732,79.5561,79.5561,31999.0
2021-03-12 12:15:00,92.92,92.94,92.91,92.93,33904.0,79.5561,79.5732,79.5475,79.5647,33904.0
2021-03-12 12:20:00,92.93,92.94,92.92,92.92,58242.0,79.5647,79.5732,79.5561,79.5561,58242.0
2021-03-12 12:25:00,92.92,92.93,92.9,92.9,98442.0,79.5561,79.5647,79.539,79.539,98442.0
2021-03-12 12:30:00,92.91,92.91,92.89,92.89,20749.0,79.5475,79.5475,79.5304,79.5304,20749.0
2021-03-12 12:35:00,92.9,92.91,92.89,92.9,45004.0,79.539,79.5475,79.5304,79.539,45004.0
2021-03-12 12:40:00,92.9,92.9,92.87,92.88,55390.0,79.539,79.539,79.5133,79.5218,55390.0
2021-03-12 12:45:00,92.88,92.9,92.87,92.89,35758.0,79.5218,79.539,79.5133,79.5304,35758.0
2021-03-12 12:50:00,92.9,92.9,92.87,92.88,30989.0,79.539,79.539,79.5133,79.5218,30989.0
2021-03-12 12:55:00,92.88,92.88,92.87,92.88,6310.0,79.5218,79.5218,79.5133,79.5218,6310.0
2021-03-12 13:00:00,92.87,92.88,92.86,92.87,18584.0,79.5133,79.5218,79.5047,79.5133,18584.0
2021-03-12 13:05:00,92.87,92.88,92.86,92.88,14477.0,79.5133,79.5218,79.5047,79.5218,14477.0
2021-03-12 13:10:00,92.87,92.9,92.87,92.9,14659.0,79.5133,79.539,79.5133,79.539,14659.0
2021-03-12 13:15:00,92.9,92.91,92.89,92.9,18152.0,79.539,79.5475,79.5304,79.539,18152.0
2021-03-12 13:20:00,92.9,92.9,92.89,92.9,6729.0,79.539,79.539,79.5304,79.539,6729.0
2021-03-12 13:25:00,92.9,92.9,92.89,92.9,8368.0,79.539,79.539,79.5304,79.539,8368.0
2021-03-12 13:30:00,92.89,92.91,92.89,92.91,39645.0,79.5304,79.5475,79.5304,79.5475,39645.0
2021-03-12 13:35:00,92.91,92.91,92.9,92.91,8041.0,79.5475,79.5475,79.539,79.5475,8041.0
2021-03-12 13:40:00,92.9,92.91,92.9,92.91,16862.0,79.539,79.5475,79.539,79.5475,16862.0
2021-03-12 13:45:00,92.91,92.91,92.89,92.89,15780.0,79.5475,79.5475,79.5304,79.5304,15780.0
2021-03-12 13:50:00,92.9,92.91,92.89,92.9,24958.0,79.539,79.5475,79.5304,79.539,24958.0
2021-03-12 13:55:00,92.9,92.91,92.9,92.91,11616.0,79.539,79.5475,79.539,79.5475,11616.0
2021-03-12 14:00:00,92.91,92.91,92.89,92.9,24072.0,79.5475,79.5475,79.5304,79.539,24072.0
2021-03-12 14:05:00,92.89,92.91,92.89,92.91,20626.0,79.5304,79.5475,79.5304,79.5475,20626.0
2021-03-12 14:10:00,92.9,92.91,92.9,92.9,23198.0,79.539,79.5475,79.539,79.539,23198.0
2021-03-12 14:15:00,92.91,92.91,92.89,92.89,30586.0,79.5475,79.5475,79.5304,79.5304,30586.0
2021-03-12 14:20:00,92.9,92.9,92.88,92.9,44699.0,79.539,79.539,79.5218,79.539,44699.0
2021-03-12 14:25:00,92.89,92.9,92.87,92.88,26372.0,79.5304,79.539,79.5133,79.5218,26372.0
2021-03-12 14:30:00,92.88,92.89,92.87,92.88,16309.0,79.5218,79.5304,79.5133,79.5218,16309.0
2021-03-12 14:35:00,92.88,92.88,92.87,92.88,10105.0,79.5218,79.5218,79.5133,79.5218,10105.0
2021-03-12 14:40:00,92.87,92.89,92.87,92.88,20935.0,79.5133,79.5304,79.5133,79.5218,20935.0
2021-03-12 14:45:00,92.88,92.89,92.88,92.89,10875.0,79.5218,79.5304,79.5218,79.5304,10875.0
2021-03-12 14:50:00,92.89,92.9,92.87,92.9,33092.0,79.5304,79.539,79.5133,79.539,33092.0
2021-03-12 14:55:00,92.9,92.9,92.87,92.87,39015.0,79.539,79.539,79.5133,79.5133,39015.0
2021-03-12 15:00:00,92.88,92.88,92.85,92.87,24423.0,79.5218,79.5218,79.4962,79.5133,24423.0
2021-03-12 15:05:00,92.87,92.9,92.86,92.89,16595.0,79.5133,79.539,79.5047,79.5304,16595.0
2021-03-12 15:10:00,92.89,92.89,92.86,92.86,43181.0,79.5304,79.5304,79.5047,79.5047,43181.0
2021-03-12 15:15:00,92.86,92.88,92.86,92.88,43476.0,79.5047,79.5218,79.5047,79.5218,43476.0
2021-03-12 15:20:00,92.88,92.89,92.87,92.89,31940.0,79.5218,79.5304,79.5133,79.5304,31940.0
2021-03-12 15:25:00,92.88,92.89,92.87,92.89,24806.0,79.5218,79.5304,79.5133,79.5304,24806.0
2021-03-12 15:30:00,92.89,92.91,92.88,92.89,25906.0,79.5304,79.5475,79.5218,79.5304,25906.0
2021-03-12 15:35:00,92.9,92.93,92.89,92.92,36473.0,79.539,79.5647,79.5304,79.5561,36473.0
2021-03-12 15:40:00,92.92,92.92,92.9,92.92,21973.0,79.5561,79.5561,79.539,79.5561,21973.0
2021-03-12 15:45:00,92.92,92.93,92.9,92.91,38153.0,79.5561,79.5647,79.539,79.5475,38153.0
2021-03-12 15:50:00,92.91,92.92,92.9,92.91,21132.0,79.5475,79.5561,79.539,79.5475,21132.0
2021-03-12 15:55:00,92.91,92.92,92.9,92.9,53657.0,79.5475,79.5561,79.539,79.539,53657.0
2021-03-15 09:30:00,92.93,92.94,92.87,92.93,46261.0,79.5647,79.5732,79.5133,79.5647,46261.0
2021-03-15 09:35:00,92.92,92.97,92.92,92.94,8372.0,79.5561,79.5989,79.5561,79.5732,8372.0
2021-03-15 09:40:00,92.95,92.97,92.92,92.97,7919.0,79.5818,79.5989,79.5561,79.5989,7919.0
2021-03-15 09:45:00,92.97,92.98,92.96,92.97,22925.0,79.5989,79.6075,79.5903,79.5989,22925.0
2021-03-15 09:50:00,92.97,92.99,92.97,92.97,19529.0,79.5989,79.616,79.5989,79.5989,19529.0
2021-03-15 09:55:00,92.97,93.01,92.97,93.01,17645.0,79.5989,79.6331,79.5989,79.6331,17645.0
2021-03-15 10:00:00,93.01,93.04,93.01,93.04,45800.0,79.6331,79.6588,79.6331,79.6588,45800.0
2021-03-15 10:05:00,93.04,93.05,93.02,93.03,10487.0,79.6588,79.6674,79.6417,79.6503,10487.0
2021-03-15 10:10:00,93.04,93.05,93.03,93.05,20002.0,79.6588,79.6674,79.6503,79.6674,20002.0
2021-03-15 10:15:00,93.04,93.04,93.02,93.03,13596.0,79.6588,79.6588,79.6417,79.6503,13596.0
2021-03-15 10:20:00,93.02,93.03,92.98,92.99,13096.0,79.6417,79.6503,79.6075,79.616,13096.0
2021-03-15 10:25:00,92.99,93.02,92.99,93.01,11333.0,79.616,79.6417,79.616,79.6331,11333.0
2021-03-15 10:30:00,93.01,93.03,93.01,93.02,11112.0,79.6331,79.6503,79.6331,79.6417,11112.0
2021-03-15 10:35:00,93.02,93.03,92.99,93.02,34205.0,79.6417,79.6503,79.616,79.6417,34205.0
2021-03-15 10:40:00,93.02,93.03,93.01,93.01,121415.0,79.6417,79.6503,79.6331,79.6331,121415.0
2021-03-15 10:45:00,93.01,93.02,92.99,92.99,23178.0,79.6331,79.6417,79.616,79.616,23178.0
2021-03-15 10:50:00,92.99,93.0,92.97,92.98,9635.0,79.616,79.6246,79.5989,79.6075,9635.0
2021-03-15 10:55:00,92.97,92.98,92.97,92.98,5521.0,79.5989,79.6075,79.5989,79.6075,5521.0
2021-03-15 11:00:00,92.98,93.0,92.97,93.0,28667.0,79.6075,79.6246,79.5989,79.6246,28667.0
2021-03-15 11:05:00,93.0,93.01,92.98,92.99,19443.0,79.6246,79.6331,79.6075,79.616,19443.0
2021-03-15 11:10:00,92.99,93.02,92.98,93.02,24554.0,79.616,79.6417,79.6075,79.6417,24554.0
2021-03-15 11:15:00,93.02,93.03,93.01,93.02,29968.0,79.6417,79.6503,79.6331,79.6417,29968.0
2021-03-15 11:20:00,93.02,93.03,93.01,93.02,14815.0,79.6417,79.6503,79.6331,79.6417,14815.0
2021-03-15 11:25:00,93.03,93.05,93.02,93.05,19103.0,79.6503,79.6674,79.6417,79.6674,19103.0
2021-03-15 11:30:00,93.05,93.06,93.03,93.05,14228.0,79.6674,79.676,79.6503,79.6674,14228.0
2021-03-15 11:35:00,93.04,93.06,93.04,93.06,5762.0,79.6588,79.676,79.6588,79.676,5762.0
2021-03-15 11:40:00,93.06,93.07,93.05,93.06,19673.0,79.676,79.6845,79.6674,79.676,19673.0
2021-03-15 11:45:00,93.06,93.08,93.05,93.06,40002.0,79.676,79.6931,79.6674,79.676,40002.0
2021-03-15 11:50:00,93.07,93.1,93.07,93.1,9589.0,79.6845,79.7102,79.6845,79.7102,9589.0
2021-03-15 11:55:00,93.09,93.1,93.07,93.08,10804.0,79.7016,79.7102,79.6845,79.6931,10804.0
2021-03-15 12:00:00,93.07,93.09,93.06,93.08,12893.0,79.6845,79.7016,79.676,79.6931,12893.0
2021-03-15 12:05:00,93.08,93.08,93.06,93.06,10153.0,79.6931,79.6931,79.676,79.676,10153.0
2021-03-15 12:10:00,93.06,93.07,93.06,93.06,28012.0,79.676,79.6845,79.676,79.676,28012.0
2021-03-15 12:15:00,93.07,93.08,93.06,93.06,25934.0,79.6845,79.6931,79.676,79.676,25934.0
2021-03-15 12:20:00,93.07,93.08,93.06,93.07,12001.0,79.6845,79.6931,79.676,79.6845,12001.0
2021-03-15 12:25:00,93.07,93.07,93.06,93.06,78381.0,79.6845,79.6845,79.676,79.676,78381.0
2021-03-15 12:30:00,93.06,93.07,93.05,93.06,13630.0,79.676,79.6845,79.6674,79.676,13630.0
2021-03-15 12:35:00,93.05,93.06,93.04,93.04,13394.0,79.6674,79.676,79.6588,79.6588,13394.0
2021-03-15 12:40:00,93.04,93.05,93.02,93.04,16231.0,79.6588,79.6674,79.6417,79.6588,16231.0
2021-03-15 12:45:00,93.04,93.04,93.03,93.04,4134.0,79.6588,79.6588,79.6503,79.6588,4134.0
2021-03-15 12:50:00,93.04,93.04,93.02,93.03,8427.0,79.6588,79.6588,79.6417,79.6503,8427.0
2021-03-15 12:55:00,93.02,93.04,93.02,93.04,45392.0,79.6417,79.6588,79.6417,79.6588,45392.0
2021-03-15 13:00:00,93.04,93.06,93.04,93.06,19763.0,79.6588,79.676,79.6588,79.676,19763.0
2021-03-15 13:05:00,93.06,93.06,93.04,93.04,5582.0,79.676,79.676,79.6588,79.6588,5582.0
2021-03-15 13:10:00,93.04,93.05,93.03,93.04,18088.0,79.6588,79.6674,79.6503,79.6588,18088.0
2021-03-15 13:15:00,93.04,93.05,93.03,93.04,28308.0,79.6588,79.6674,79.6503,79.6588,28308.0
2021-03-15 13:20:00,93.04,93.06,93.04,93.06,48088.0,79.6588,79.676,79.6588,79.676,48088.0
2021-03-15 13:25:00,93.06,93.06,93.04,93.05,5639.0,79.676,79.676,79.6588,79.6674,5639.0
2021-03-15 13:30:00,93.04,93.05,93.03,93.03,10007.0,79.6588,79.6674,79.6503,79.6503,10007.0
2021-03-15 13:35:00,93.04,93.05,93.03,93.04,14754.0,79.6588,79.6674,79.6503,79.6588,14754.0
2021-03-15 13:40:00,93.05,93.05,93.04,93.04,12342.0,79.6674,79.6674,79.6588,79.6588,12342.0
2021-03-15 13:45:00,93.05,93.06,93.05,93.06,31794.0,79.6674,79.676,79.6674,79.676,31794.0
2021-03-15 13:50:00,93.05,93.06,93.05,93.06,7409.0,79.6674,79.676,79.6674,79.676,7409.0
2021-03-15 13:55:00,93.06,93.06,93.04,93.04,16687.0,79.676,79.676,79.6588,79.6588,16687.0
2021-03-15 14:00:00,93.04,93.06,93.04,93.05,24335.0,79.6588,79.676,79.6588,79.6674,24335.0
2021-03-15 14:05:00,93.05,93.07,93.04,93.06,32079.0,79.6674,79.6845,79.6588,79.676,32079.0
2021-03-15 14:10:00,93.06,93.08,93.04,93.06,74492.0,79.676,79.6931,79.6588,79.676,74492.0
2021-03-15 14:15:00,93.06,93.08,93.06,93.07,18624.0,79.676,79.6931,79.676,79.6845,18624.0
2021-03-15 14:20:00,93.07,93.08,93.06,93.08,15598.0,79.6845,79.6931,79.676,79.6931,15598.0
2021-03-15 14:25:00,93.08,93.08,93.06,93.06,23728.0,79.6931,79.6931,79.676,79.676,23728.0
2021-03-15 14:30:00,93.07,93.07,93.06,93.06,31110.0,79.6845,79.6845,79.676,79.676,31110.0
2021-03-15 14:35:00,93.06,93.07,93.05,93.05,11582.0,79.676,79.6845,79.6674,79.6674,11582.0
2021-03-15 14:40:00,93.06,93.06,93.05,93.05,10508.0,79.676,79.676,79.6674,79.6674,10508.0
2021-03-15 14:45:00,93.05,93.07,93.04,93.06,27092.0,79.6674,79.6845,79.6588,79.676,27092.0
2021-03-15 14:50:00,93.06,93.06,93.04,93.06,21210.0,79.676,79.676,79.6588,79.676,21210.0
2021-03-15 14:55:00,93.06,93.06,93.04,93.05,75650.0,79.676,79.676,79.6588,79.6674,75650.0
2021-03-15 15:00:00,93.05,93.05,93.04,93.05,21936.0,79.6674,79.6674,79.6588,79.6674,21936.0
2021-03-15 15:05:00,93.04,93.05,93.04,93.04,12008.0,79.6588,79.6674,79.6588,79.6588,12008.0
2021-03-15 15:10:00,93.05,93.05,93.02,93.03,41602.0,79.6674,79.6674,79.6417,79.6503,41602.0
2021-03-15 15:15:00,93.03,93.04,93.03,93.03,14769.0,79.6503,79.6588,79.6503,79.6503,14769.0
2021-03-15 15:20:00,93.04,93.04,93.02,93.03,19599.0,79.6588,79.6588,79.6417,79.6503,19599.0
2021-03-15 15:25:00,93.03,93.04,93.02,93.02,13583.0,79.6503,79.6588,79.6417,79.6417,13583.0
2021-03-15 15:30:00,93.03,93.03,93.01,93.01,71313.0,79.6503,79.6503,79.6331,79.6331,71313.0
2021-03-15 15:35:00,93.01,93.02,92.99,92.99,28646.0,79.6331,79.6417,79.616,79.616,28646.0
2021-03-15 15:40:00,92.99,93.0,92.99,92.99,34069.0,79.616,79.6246,79.616,79.616,34069.0
2021-03-15 15:45:00,93.0,93.02,92.99,93.01,48240.0,79.6246,79.6417,79.616,79.6331,48240.0
2021-03-15 15:50:00,93.01,93.04,93.0,93.01,26643.0,79.6331,79.6588,79.6246,79.6331,26643.0
2021-03-15 15:55:00,93.01,93.06,93.0,93.03,61270.0,79.6331,79.676,79.6246,79.6503,61270.0
2021-03-16 09:30:00,93.12,93.14,93.1,93.12,36393.0,79.7273,79.7445,79.7102,79.7273,36393.0
2021-03-16 09:35:00,93.13,93.13,93.1,93.11,9207.0,79.7359,79.7359,79.7102,79.7188,9207.0
2021-03-16 09:40:00,93.11,93.12,93.09,93.11,12754.0,79.7188,79.7273,79.7016,79.7188,12754.0
2021-03-16 09:45:00,93.11,93.12,93.1,93.11,46999.0,79.7188,79.7273,79.7102,79.7188,46999.0
2021-03-16 09:50:00,93.12,93.12,93.11,93.12,8620.0,79.7273,79.7273,79.7188,79.7273,8620.0
2021-03-16 09:55:00,93.12,93.14,93.12,93.14,22125.0,79.7273,79.7445,79.7273,79.7445,22125.0
2021-03-16 10:00:00,93.14,93.14,93.13,93.14,21586.0,79.7445,79.7445,79.7359,79.7445,21586.0
2021-03-16 10:05:00,93.14,93.14,93.13,93.14,12008.0,79.7445,79.7445,79.7359,79.7445,12008.0
2021-03-16 10:10:00,93.14,93.14,93.12,93.13,43073.0,79.7445,79.7445,79.7273,79.7359,43073.0
2021-03-16 10:15:00,93.13,93.13,93.12,93.13,23926.0,79.7359,79.7359,79.7273,79.7359,23926.0
2021-03-16 10:20:00,93.13,93.13,93.12,93.12,98007.0,79.7359,79.7359,79.7273,79.7273,98007.0
2021-03-16 10:25:00,93.13,93.13,93.12,93.13,11592.0,79.7359,79.7359,79.7273,79.7359,11592.0
2021-03-16 10:30:00,93.13,93.17,93.12,93.16,49627.0,79.7359,79.7701,79.7273,79.7616,49627.0
2021-03-16 10:35:00,93.16,93.17,93.14,93.14,22843.0,79.7616,79.7701,79.7445,79.7445,22843.0
2021-03-16 10:40:00,93.14,93.15,93.14,93.14,14856.0,79.7445,79.753,79.7445,79.7445,14856.0
2021-03-16 10:45:00,93.14,93.15,93.13,93.14,39121.0,79.7445,79.753,79.7359,79.7445,39121.0
2021-03-16 10:50:00,93.15,93.15,93.14,93.14,23515.0,79.753,79.753,79.7445,79.7445,23515.0
2021-03-16 10:55:00,93.13,93.14,93.11,93.12,30655.0,79.7359,79.7445,79.7188,79.7273,30655.0
2021-03-16 11:00:00,93.12,93.12,93.1,93.1,24369.0,79.7273,79.7273,79.7102,79.7102,24369.0
2021-03-16 11:05:00,93.11,93.12,93.1,93.11,60193.0,79.7188,79.7273,79.7102,79.7188,60193.0
2021-03-16 11:10:00,93.11,93.12,93.1,93.11,44442.0,79.7188,79.7273,79.7102,79.7188,44442.0
2021-03-16 11:15:00,93.11,93.12,93.1,93.11,16554.0,79.7188,79.7273,79.7102,79.7188,16554.0
2021-03-16 11:20:00,93.1,93.11,93.1,93.11,15272.0,79.7102,79.7188,79.7102,79.7188,15272.0
2021-03-16 11:25:00,93.11,93.11,93.09,93.09,13511.0,79.7188,79.7188,79.7016,79.7016,13511.0
2021-03-16 11:30:00,93.09,93.1,93.09,93.09,7192.0,79.7016,79.7102,79.7016,79.7016,7192.0
2021-03-16 11:35:00,93.09,93.1,93.07,93.08,11278.0,79.7016,79.7102,79.6845,79.6931,11278.0
2021-03-16 11:40:00,93.07,93.11,93.06,93.11,100971.0,79.6845,79.7188,79.676,79.7188,100971.0
2021-03-16 11:45:00,93.11,93.11,93.09,93.1,53573.0,79.7188,79.7188,79.7016,79.7102,53573.0
2021-03-16 11:50:00,93.09,93.1,93.09,93.09,7360.0,79.7016,79.7102,79.7016,79.7016,7360.0
2021-03-16 11:55:00,93.1,93.1,93.09,93.09,7509.0,79.7102,79.7102,79.7016,79.7016,7509.0
2021-03-16 12:00:00,93.1,93.1,93.08,93.09,29264.0,79.7102,79.7102,79.6931,79.7016,29264.0
2021-03-16 12:05:00,93.09,93.1,93.08,93.09,17412.0,79.7016,79.7102,79.6931,79.7016,17412.0
2021-03-16 12:10:00,93.09,93.1,93.08,93.08,57314.0,79.7016,79.7102,79.6931,79.6931,57314.0
2021-03-16 12:15:00,93.08,93.09,93.07,93.09,39533.0,79.6931,79.7016,79.6845,79.7016,39533.0
2021-03-16 12:20:00,93.08,93.08,93.06,93.08,34434.0,79.6931,79.6931,79.676,79.6931,34434.0
2021-03-16 12:25:00,93.08,93.08,93.07,93.08,35943.0,79.6931,79.6931,79.6845,79.6931,35943.0
2021-03-16 12:30:00,93.08,93.08,93.07,93.08,8495.0,79.6931,79.6931,79.6845,79.6931,8495.0
2021-03-16 12:35:00,93.08,93.08,93.07,93.08,89162.0,79.6931,79.6931,79.6845,79.6931,89162.0
2021-03-16 12:40:00,93.08,93.08,93.07,93.08,31080.0,79.6931,79.6931,79.6845,79.6931,31080.0
2021-03-16 12:45:00,93.08,93.08,93.05,93.06,33234.0,79.6931,79.6931,79.6674,79.676,33234.0
2021-03-16 12:50:00,93.06,93.06,93.05,93.06,68140.0,79.676,79.676,79.6674,79.676,68140.0
2021-03-16 12:55:00,93.06,93.06,93.05,93.06,20089.0,79.676,79.676,79.6674,79.676,20089.0
2021-03-16 13:00:00,93.06,93.17,93.05,93.17,288033.0,79.676,79.7701,79.6674,79.7701,288033.0
2021-03-16 13:05:00,93.17,93.17,93.14,93.15,52604.0,79.7701,79.7701,79.7445,79.753,52604.0
2021-03-16 13:10:00,93.15,93.17,93.13,93.13,25102.0,79.753,79.7701,79.7359,79.7359,25102.0
2021-03-16 13:15:00,93.11,93.16,93.09,93.14,68880.0,79.7188,79.7616,79.7016,79.7445,68880.0
2021-03-16 13:20:00,93.14,93.14,93.11,93.12,17454.0,79.7445,79.7445,79.7188,79.7273,17454.0
2021-03-16 13:25:00,93.12,93.15,93.11,93.15,64111.0,79.7273,79.753,79.7188,79.753,64111.0
2021-03-16 13:30:00,93.14,93.15,93.1,93.1,263660.0,79.7445,79.753,79.7102,79.7102,263660.0
2021-03-16 13:35:00,93.1,93.1,93.08,93.09,39153.0,79.7102,79.7102,79.6931,79.7016,39153.0
2021-03-16 13:40:00,93.09,93.09,93.05,93.05,24064.0,79.7016,79.7016,79.6674,79.6674,24064.0
2021-03-16 13:45:00,93.05,93.07,93.03,93.07,40236.0,79.6674,79.6845,79.6503,79.6845,40236.0
2021-03-16 13:50:00,93.06,93.07,93.05,93.06,36586.0,79.676,79.6845,79.6674,79.676,36586.0
2021-03-16 13:55:00,93.06,93.06,93.04,93.04,19873.0,79.676,79.676,79.6588,79.6588,19873.0
2021-03-16 14:00:00,93.04,93.09,93.03,93.07,44000.0,79.6588,79.7016,79.6503,79.6845,44000.0
2021-03-16 14:05:00,93.07,93.07,93.03,93.05,31749.0,79.6845,79.6845,79.6503,79.6674,31749.0
2021-03-16 14:10:00,93.05,93.06,93.04,93.05,14064.0,79.6674,79.676,79.6588,79.6674,14064.0
2021-03-16 14:15:00,93.06,93.06,93.03,93.04,10337.0,79.676,79.676,79.6503,79.6588,10337.0
2021-03-16 14:20:00,93.04,93.04,93.01,93.02,36827.0,79.6588,79.6588,79.6331,79.6417,36827.0
2021-03-16 14:25:00,93.01,93.02,93.01,93.01,23278.0,79.6331,79.6417,79.6331,79.6331,23278.0
2021-03-16 14:30:00,93.02,93.02,93.01,93.01,26755.0,79.6417,79.6417,79.6331,79.6331,26755.0
2021-03-16 14:35:00,93.02,93.02,93.01,93.02,21488.0,79.6417,79.6417,79.6331,79.6417,21488.0
2021-03-16 14:40:00,93.02,93.02,92.98,92.98,64355.0,79.6417,79.6417,79.6075,79.6075,64355.0
2021-03-16 14:45:00,92.98,92.99,92.98,92.98,31052.0,79.6075,79.616,79.6075,79.6075,31052.0
2021-03-16 14:50:00,92.98,93.01,92.98,93.01,54232.0,79.6075,79.6331,79.6075,79.6331,54232.0
2021-03-16 14:55:00,93.01,93.02,93.0,93.01,73568.0,79.6331,79.6417,79.6246,79.6331,73568.0
2021-03-16 15:00:00,93.01,93.05,93.0,93.05,33212.0,79.6331,79.6674,79.6246,79.6674,33212.0
2021-03-16 15:05:00,93.05,93.05,93.03,93.04,16672.0,79.6674,79.6674,79.6503,79.6588,16672.0
2021-03-16 15:10:00,93.03,93.04,93.03,93.03,16665.0,79.6503,79.6588,79.6503,79.6503,16665.0
2021-03-16 15:15:00,93.04,93.04,93.02,93.03,18788.0,79.6588,79.6588,79.6417,79.6503,18788.0
2021-03-16 15:20:00,93.02,93.04,93.02,93.04,31358.0,79.6417,79.6588,79.6417,79.6588,31358.0
2021-03-16 15:25:00,93.04,93.06,93.03,93.05,19997.0,79.6588,79.676,79.6503,79.6674,19997.0
2021-03-16 15:30:00,93.05,93.05,93.03,93.04,27462.0,79.6674,79.6674,79.6503,79.6588,27462.0
2021-03-16 15:35:00,93.04,93.04,93.03,93.04,31951.0,79.6588,79.6588,79.6503,79.6588,31951.0
2021-03-16 15:40:00,93.04,93.04,93.01,93.02,41698.0,79.6588,79.6588,79.6331,79.6417,41698.0
2021-03-16 15:45:00,93.02,93.02,93.0,93.0,95676.0,79.6417,79.6417,79.6246,79.6246,95676.0
2021-03-16 15:50:00,93.01,93.02,92.99,93.01,151659.0,79.6331,79.6417,79.616,79.6331,151659.0
2021-03-16 15:55:00,93.0,93.07,93.0,93.05,115064.0,79.6246,79.6845,79.6246,79.6674,115064.0
2021-03-17 09:30:00,92.81,92.85,92.77,92.79,40173.0,79.4619,79.4962,79.4277,79.4448,40173.0
2021-03-17 09:35:00,92.78,92.81,92.77,92.81,51023.0,79.4362,79.4619,79.4277,79.4619,51023.0
2021-03-17 09:40:00,92.79,92.82,92.79,92.82,10771.0,79.4448,79.4705,79.4448,79.4705,10771.0
2021-03-17 09:45:00,92.81,92.83,92.8,92.8,18867.0,79.4619,79.479,79.4534,79.4534,18867.0
2021-03-17 09:50:00,92.8,92.81,92.77,92.78,4844.0,79.4534,79.4619,79.4277,79.4362,4844.0
2021-03-17 09:55:00,92.78,92.78,92.75,92.76,16019.0,79.4362,79.4362,79.4105,79.4191,16019.0
2021-03-17 10:00:00,92.75,92.76,92.75,92.76,25201.0,79.4105,79.4191,79.4105,79.4191,25201.0
2021-03-17 10:05:00,92.75,92.79,92.75,92.79,34243.0,79.4105,79.4448,79.4105,79.4448,34243.0
2021-03-17 10:10:00,92.78,92.8,92.78,92.79,13974.0,79.4362,79.4534,79.4362,79.4448,13974.0
2021-03-17 10:15:00,92.79,92.82,92.78,92.81,24028.0,79.4448,79.4705,79.4362,79.4619,24028.0
2021-03-17 10:20:00,92.81,92.86,92.81,92.85,29220.0,79.4619,79.5047,79.4619,79.4962,29220.0
2021-03-17 10:25:00,92.84,92.87,92.84,92.86,29605.0,79.4876,79.5133,79.4876,79.5047,29605.0
2021-03-17 10:30:00,92.86,92.88,92.85,92.87,21333.0,79.5047,79.5218,79.4962,79.5133,21333.0
2021-03-17 10:35:00,92.87,92.87,92.85,92.86,19282.0,79.5133,79.5133,79.4962,79.5047,19282.0
2021-03-17 10:40:00,92.87,92.87,92.82,92.82,31148.0,79.5133,79.5133,79.4705,79.4705,31148.0
2021-03-17 10:45:00,92.81,92.83,92.81,92.81,23848.0,79.4619,79.479,79.4619,79.4619,23848.0
2021-03-17 10:50:00,92.81,92.83,92.81,92.82,33143.0,79.4619,79.479,79.4619,79.4705,33143.0
2021-03-17 10:55:00,92.82,92.82,92.79,92.8,49944.0,79.4705,79.4705,79.4448,79.4534,49944.0
2021-03-17 11:00:00,92.79,92.8,92.78,92.8,20908.0,79.4448,79.4534,79.4362,79.4534,20908.0
2021-03-17 11:05:00,92.79,92.8,92.78,92.78,38948.0,79.4448,79.4534,79.4362,79.4362,38948.0
2021-03-17 11:10:00,92.78,92.8,92.77,92.79,19301.0,79.4362,79.4534,79.4277,79.4448,19301.0
2021-03-17 11:15:00,92.78,92.79,92.77,92.78,22300.0,79.4362,79.4448,79.4277,79.4362,22300.0
2021-03-17 11:20:00,92.77,92.79,92.75,92.76,15680.0,79.4277,79.4448,79.4105,79.4191,15680.0
2021-03-17 11:25:00,92.76,92.76,92.74,92.75,12441.0,79.4191,79.4191,79.402,79.4105,12441.0
2021-03-17 11:30:00,92.76,92.76,92.7,92.71,69798.0,79.4191,79.4191,79.3677,79.3763,69798.0
2021-03-17 11:35:00,92.71,92.71,92.69,92.69,17230.0,79.3763,79.3763,79.3592,79.3592,17230.0
2021-03-17 11:40:00,92.7,92.72,92.69,92.72,31320.0,79.3677,79.3849,79.3592,79.3849,31320.0
2021-03-17 11:45:00,92.71,92.72,92.69,92.7,371393.0,79.3763,79.3849,79.3592,79.3677,371393.0
2021-03-17 11:50:00,92.7,92.74,92.7,92.73,31855.0,79.3677,79.402,79.3677,79.3934,31855.0
2021-03-17 11:55:00,92.73,92.73,92.71,92.73,25796.0,79.3934,79.3934,79.3763,79.3934,25796.0
2021-03-17 12:00:00,92.73,92.75,92.7,92.7,25754.0,79.3934,79.4105,79.3677,79.3677,25754.0
2021-03-17 12:05:00,92.71,92.74,92.7,92.73,19641.0,79.3763,79.402,79.3677,79.3934,19641.0
2021-03-17 12:10:00,92.74,92.74,92.7,92.7,15690.0,79.402,79.402,79.3677,79.3677,15690.0
2021-03-17 12:15:00,92.7,92.71,92.69,92.71,18781.0,79.3677,79.3763,79.3592,79.3763,18781.0
2021-03-17 12:20:00,92.71,92.73,92.71,92.73,25060.0,79.3763,79.3934,79.3763,79.3934,25060.0
2021-03-17 12:25:00,92.73,92.76,92.72,92.76,17221.0,79.3934,79.4191,79.3849,79.4191,17221.0
2021-03-17 12:30:00,92.76,92.77,92.75,92.77,21427.0,79.4191,79.4277,79.4105,79.4277,21427.0
2021-03-17 12:35:00,92.77,92.77,92.75,92.76,20893.0,79.4277,79.4277,79.4105,79.4191,20893.0
2021-03-17 12:40:00,92.76,92.76,92.75,92.76,30201.0,79.4191,79.4191,79.4105,79.4191,30201.0
2021-03-17 12:45:00,92.76,92.78,92.76,92.77,38005.0,79.4191,79.4362,79.4191,79.4277,38005.0
2021-03-17 12:50:00,92.77,92.8,92.77,92.8,32554.0,79.4277,79.4534,79.4277,79.4534,32554.0
2021-03-17 12:55:00,92.8,92.8,92.78,92.79,41694.0,79.4534,79.4534,79.4362,79.4448,41694.0
2021-03-17 13:00:00,92.79,92.81,92.79,92.8,19862.0,79.4448,79.4619,79.4448,79.4534,19862.0
2021-03-17 13:05:00,92.81,92.82,92.8,92.81,29361.0,79.4619,79.4705,79.4534,79.4619,29361.0
2021-03-17 13:10:00,92.81,92.82,92.8,92.82,37470.0,79.4619,79.4705,79.4534,79.4705,37470.0
2021-03-17 13:15:00,92.81,92.82,92.81,92.81,26743.0,79.4619,79.4705,79.4619,79.4619,26743.0
2021-03-17 13:20:00,92.82,92.82,92.81,92.82,24516.0,79.4705,79.4705,79.4619,79.4705,24516.0
2021-03-17 13:25:00,92.81,92.82,92.8,92.8,12889.0,79.4619,79.4705,79.4534,79.4534,12889.0
2021-03-17 13:30:00,92.81,92.82,92.8,92.82,10049.0,79.4619,79.4705,79.4534,79.4705,10049.0
2021-03-17 13:35:00,92.82,92.83,92.81,92.82,29581.0,79.4705,79.479,79.4619,79.4705,29581.0
2021-03-17 13:40:00,92.81,92.82,92.81,92.81,31290.0,79.4619,79.4705,79.4619,79.4619,31290.0
2021-03-17 13:45:00,92.82,92.82,92.8,92.81,20175.0,79.4705,79.4705,79.4534,79.4619,20175.0
2021-03-17 13:50:00,92.81,92.84,92.8,92.84,75767.0,79.4619,79.4876,79.4534,79.4876,75767.0
2021-03-17 13:55:00,92.84,92.88,92.83,92.86,45950.0,79.4876,79.5218,79.479,79.5047,45950.0
2021-03-17 14:00:00,92.9,93.12,92.84,92.92,156417.0,79.539,79.7273,79.4876,79.5561,156417.0
2021-03-17 14:05:00,92.92,92.99,92.88,92.9,45340.0,79.5561,79.616,79.5218,79.539,45340.0
2021-03-17 14:10:00,92.9,93.03,92.9,93.0,41319.0,79.539,79.6503,79.539,79.6246,41319.0
2021-03-17 14:15:00,93.01,93.1,93.01,93.09,27072.0,79.6331,79.7102,79.6331,79.7016,27072.0
2021-03-17 14:20:00,93.1,93.1,92.99,93.0,285054.0,79.7102,79.7102,79.616,79.6246,285054.0
2021-03-17 14:25:00,93.0,93.02,92.95,92.95,268336.0,79.6246,79.6417,79.5818,79.5818,268336.0
2021-03-17 14:30:00,92.96,93.0,92.95,92.97,172318.0,79.5903,79.6246,79.5818,79.5989,172318.0
2021-03-17 14:35:00,92.98,93.08,92.98,93.07,25406.0,79.6075,79.6931,79.6075,79.6845,25406.0
2021-03-17 14:40:00,93.07,93.22,93.07,93.2,112872.0,79.6845,79.8129,79.6845,79.7958,112872.0
2021-03-17 14:45:00,93.2,93.29,93.16,93.16,59196.0,79.7958,79.8729,79.7616,79.7616,59196.0
2021-03-17 14:50:00,93.15,93.19,93.14,93.18,23891.0,79.753,79.7873,79.7445,79.7787,23891.0
2021-03-17 14:55:00,93.18,93.25,93.17,93.24,88885.0,79.7787,79.8386,79.7701,79.8301,88885.0
2021-03-17 15:00:00,93.25,93.37,93.24,93.34,100116.0,79.8386,79.9414,79.8301,79.9157,100116.0
2021-03-17 15:05:00,93.34,93.36,93.28,93.29,32954.0,79.9157,79.9328,79.8643,79.8729,32954.0
2021-03-17 15:10:00,93.29,93.3,93.26,93.3,74538.0,79.8729,79.8814,79.8472,79.8814,74538.0
2021-03-17 15:15:00,93.3,93.32,93.28,93.29,27106.0,79.8814,79.8986,79.8643,79.8729,27106.0
2021-03-17 15:20:00,93.28,93.28,93.23,93.24,42039.0,79.8643,79.8643,79.8215,79.8301,42039.0
2021-03-17 15:25:00,93.25,93.27,93.23,93.27,32494.0,79.8386,79.8558,79.8215,79.8558,32494.0
2021-03-17 15:30:00,93.27,93.29,93.24,93.28,60143.0,79.8558,79.8729,79.8301,79.8643,60143.0
2021-03-17 15:35:00,93.28,93.28,93.23,93.23,49852.0,79.8643,79.8643,79.8215,79.8215,49852.0
2021-03-17 15:40:00,93.23,93.25,93.22,93.22,22440.0,79.8215,79.8386,79.8129,79.8129,22440.0
2021-03-17 15:45:00,93.22,93.22,93.18,93.19,63366.0,79.8129,79.8129,79.7787,79.7873,63366.0
2021-03-17 15:50:00,93.19,93.19,93.15,93.17,78757.0,79.7873,79.7873,79.753,79.7701,78757.0
2021-03-17 15:55:00,93.16,93.2,93.15,93.2,55995.0,79.7616,79.7958,79.753,79.7958,55995.0
2021-03-18 09:30:00,92.54,92.61,92.53,92.57,114776.0,79.2307,79.2907,79.2222,79.2564,114776.0
2021-03-18 09:35:00,92.56,92.57,92.53,92.55,13747.0,79.2479,79.2564,79.2222,79.2393,13747.0
2021-03-18 09:40:00,92.56,92.58,92.55,92.56,10742.0,79.2479,79.265,79.2393,79.2479,10742.0
2021-03-18 09:45:00,92.55,92.56,92.47,92.47,15113.0,79.2393,79.2479,79.1708,79.1708,15113.0
2021-03-18 09:50:00,92.47,92.49,92.46,92.46,130652.0,79.1708,79.1879,79.1622,79.1622,130652.0
2021-03-18 09:55:00,92.46,92.51,92.46,92.5,26453.0,79.1622,79.2051,79.1622,79.1965,26453.0
2021-03-18 10:00:00,92.49,92.5,92.47,92.49,14395.0,79.1879,79.1965,79.1708,79.1879,14395.0
2021-03-18 10:05:00,92.48,92.49,92.45,92.47,17308.0,79.1794,79.1879,79.1537,79.1708,17308.0
2021-03-18 10:10:00,92.47,92.47,92.44,92.46,15916.0,79.1708,79.1708,79.1451,79.1622,15916.0
2021-03-18 10:15:00,92.47,92.49,92.46,92.48,44818.0,79.1708,79.1879,79.1622,79.1794,44818.0
2021-03-18 10:20:00,92.48,92.49,92.46,92.47,45361.0,79.1794,79.1879,79.1622,79.1708,45361.0
2021-03-18 10:25:00,92.47,92.48,92.45,92.45,77950.0,79.1708,79.1794,79.1537,79.1537,77950.0
2021-03-18 10:30:00,92.44,92.48,92.43,92.47,52770.0,79.1451,79.1794,79.1366,79.1708,52770.0
2021-03-18 10:35:00,92.47,92.53,92.46,92.52,54561.0,79.1708,79.2222,79.1622,79.2136,54561.0
2021-03-18 10:40:00,92.51,92.52,92.47,92.48,33601.0,79.2051,79.2136,79.1708,79.1794,33601.0
2021-03-18 10:45:00,92.47,92.48,92.45,92.47,30310.0,79.1708,79.1794,79.1537,79.1708,30310.0
2021-03-18 10:50:00,92.47,92.52,92.46,92.5,45595.0,79.1708,79.2136,79.1622,79.1965,45595.0
2021-03-18 10:55:00,92.51,92.52,92.5,92.51,11891.0,79.2051,79.2136,79.1965,79.2051,11891.0
2021-03-18 11:00:00,92.52,92.54,92.51,92.54,358927.0,79.2136,79.2307,79.2051,79.2307,358927.0
2021-03-18 11:05:00,92.53,92.56,92.51,92.55,74238.0,79.2222,79.2479,79.2051,79.2393,74238.0
2021-03-18 11:10:00,92.55,92.56,92.53,92.54,100264.0,79.2393,79.2479,79.2222,79.2307,100264.0
2021-03-18 11:15:00,92.54,92.55,92.53,92.54,27090.0,79.2307,79.2393,79.2222,79.2307,27090.0
2021-03-18 11:20:00,92.54,92.56,92.53,92.55,31420.0,79.2307,79.2479,79.2222,79.2393,31420.0
2021-03-18 11:25:00,92.54,92.58,92.54,92.58,94171.0,79.2307,79.265,79.2307,79.265,94171.0
2021-03-18 11:30:00,92.58,92.59,92.57,92.59,32067.0,79.265,79.2736,79.2564,79.2736,32067.0
2021-03-18 11:35:00,92.59,92.59,92.56,92.57,33420.0,79.2736,79.2736,79.2479,79.2564,33420.0
2021-03-18 11:40:00,92.58,92.59,92.57,92.59,3894.0,79.265,79.2736,79.2564,79.2736,3894.0
2021-03-18 11:45:00,92.59,92.6,92.59,92.59,33166.0,79.2736,79.2821,79.2736,79.2736,33166.0
2021-03-18 11:50:00,92.6,92.61,92.58,92.59,35266.0,79.2821,79.2907,79.265,79.2736,35266.0
2021-03-18 11:55:00,92.59,92.59,92.57,92.59,52754.0,79.2736,79.2736,79.2564,79.2736,52754.0
2021-03-18 12:00:00,92.59,92.62,92.58,92.61,449181.0,79.2736,79.2992,79.265,79.2907,449181.0
2021-03-18 12:05:00,92.62,92.63,92.61,92.63,211341.0,79.2992,79.3078,79.2907,79.3078,211341.0
2021-03-18 12:10:00,92.63,92.64,92.62,92.64,100966.0,79.3078,79.3164,79.2992,79.3164,100966.0
2021-03-18 12:15:00,92.64,92.64,92.62,92.63,28434.0,79.3164,79.3164,79.2992,79.3078,28434.0
2021-03-18 12:20:00,92.63,92.64,92.62,92.64,113238.0,79.3078,79.3164,79.2992,79.3164,113238.0
2021-03-18 12:25:00,92.64,92.64,92.63,92.63,256771.0,79.3164,79.3164,79.3078,79.3078,256771.0
2021-03-18 12:30:00,92.64,92.64,92.62,92.63,162381.0,79.3164,79.3164,79.2992,79.3078,162381.0
2021-03-18 12:35:00,92.63,92.63,92.61,92.63,30192.0,79.3078,79.3078,79.2907,79.3078,30192.0
2021-03-18 12:40:00,92.63,92.63,92.61,92.62,23230.0,79.3078,79.3078,79.2907,79.2992,23230.0
2021-03-18 12:45:00,92.61,92.62,92.61,92.61,37839.0,79.2907,79.2992,79.2907,79.2907,37839.0
2021-03-18 12:50:00,92.61,92.62,92.59,92.59,120316.0,79.2907,79.2992,79.2736,79.2736,120316.0
2021-03-18 12:55:00,92.6,92.6,92.58,92.59,76381.0,79.2821,79.2821,79.265,79.2736,76381.0
2021-03-18 13:00:00,92.59,92.61,92.58,92.6,149222.0,79.2736,79.2907,79.265,79.2821,149222.0
2021-03-18 13:05:00,92.6,92.6,92.58,92.58,15639.0,79.2821,79.2821,79.265,79.265,15639.0
2021-03-18 13:10:00,92.59,92.61,92.58,92.61,14652.0,79.2736,79.2907,79.265,79.2907,14652.0
2021-03-18 13:15:00,92.61,92.63,92.6,92.63,11959.0,79.2907,79.3078,79.2821,79.3078,11959.0
2021-03-18 13:20:00,92.64,92.67,92.63,92.66,18743.0,79.3164,79.342,79.3078,79.3335,18743.0
2021-03-18 13:25:00,92.65,92.69,92.65,92.66,11536.0,79.3249,79.3592,79.3249,79.3335,11536.0
2021-03-18 13:30:00,92.67,92.67,92.65,92.66,6507.0,79.342,79.342,79.3249,79.3335,6507.0
2021-03-18 13:35:00,92.66,92.67,92.65,92.66,7337.0,79.3335,79.342,79.3249,79.3335,7337.0
2021-03-18 13:40:00,92.66,92.67,92.65,92.67,9089.0,79.3335,79.342,79.3249,79.342,9089.0
2021-03-18 13:45:00,92.66,92.67,92.64,92.66,12194.0,79.3335,79.342,79.3164,79.3335,12194.0
2021-03-18 13:50:00,92.65,92.67,92.64,92.67,110922.0,79.3249,79.342,79.3164,79.342,110922.0
2021-03-18 13:55:00,92.66,92.68,92.66,92.67,7741.0,79.3335,79.3506,79.3335,79.342,7741.0
2021-03-18 14:00:00,92.66,92.67,92.65,92.66,40472.0,79.3335,79.342,79.3249,79.3335,40472.0
2021-03-18 14:05:00,92.65,92.66,92.64,92.65,40477.0,79.3249,79.3335,79.3164,79.3249,40477.0
2021-03-18 14:10:00,92.64,92.65,92.62,92.65,68742.0,79.3164,79.3249,79.2992,79.3249,68742.0
2021-03-18 14:15:00,92.65,92.65,92.62,92.64,80234.0,79.3249,79.3249,79.2992,79.3164,80234.0
2021-03-18 14:20:00,92.63,92.65,92.63,92.65,40703.0,79.3078,79.3249,79.3078,79.3249,40703.0
2021-03-18 14:25:00,92.64,92.65,92.63,92.64,31968.0,79.3164,79.3249,79.3078,79.3164,31968.0
2021-03-18 14:30:00,92.64,92.64,92.6,92.61,33246.0,79.3164,79.3164,79.2821,79.2907,33246.0
2021-03-18 14:35:00,92.61,92.61,92.6,92.61,10167.0,79.2907,79.2907,79.2821,79.2907,10167.0
2021-03-18 14:40:00,92.61,92.63,92.6,92.63,23517.0,79.2907,79.3078,79.2821,79.3078,23517.0
2021-03-18 14:45:00,92.63,92.65,92.63,92.64,17923.0,79.3078,79.3249,79.3078,79.3164,17923.0
2021-03-18 14:50:00,92.65,92.65,92.62,92.64,55720.0,79.3249,79.3249,79.2992,79.3164,55720.0
2021-03-18 14:55:00,92.64,92.66,92.63,92.65,78161.0,79.3164,79.3335,79.3078,79.3249,78161.0
2021-03-18 15:00:00,92.66,92.69,92.65,92.67,150826.0,79.3335,79.3592,79.3249,79.342,150826.0
2021-03-18 15:05:00,92.68,92.69,92.66,92.68,23236.0,79.3506,79.3592,79.3335,79.3506,23236.0
2021-03-18 15:10:00,92.69,92.7,92.68,92.68,49564.0,79.3592,79.3677,79.3506,79.3506,49564.0
2021-03-18 15:15:00,92.67,92.71,92.67,92.7,28784.0,79.342,79.3763,79.342,79.3677,28784.0
2021-03-18 15:20:00,92.7,92.75,92.69,92.74,446490.0,79.3677,79.4105,79.3592,79.402,446490.0
2021-03-18 15:25:00,92.74,92.75,92.73,92.74,73436.0,79.402,79.4105,79.3934,79.402,73436.0
2021-03-18 15:30:00,92.75,92.76,92.71,92.71,43135.0,79.4105,79.4191,79.3763,79.3763,43135.0
2021-03-18 15:35:00,92.71,92.73,92.7,92.7,33260.0,79.3763,79.3934,79.3677,79.3677,33260.0
2021-03-18 15:40:00,92.7,92.71,92.7,92.7,83439.0,79.3677,79.3763,79.3677,79.3677,83439.0
2021-03-18 15:45:00,92.7,92.71,92.68,92.69,227079.0,79.3677,79.3763,79.3506,79.3592,227079.0
2021-03-18 15:50:00,92.69,92.69,92.66,92.66,106835.0,79.3592,79.3592,79.3335,79.3335,106835.0
2021-03-18 15:55:00,92.67,92.68,92.66,92.68,144706.0,79.342,79.3506,79.3335,79.3506,144706.0
2021-03-19 09:30:00,92.56,92.58,92.52,92.56,156397.0,79.2479,79.265,79.2136,79.2479,156397.0
2021-03-19 09:35:00,92.56,92.6,92.55,92.58,17181.0,79.2479,79.2821,79.2393,79.265,17181.0
2021-03-19 09:40:00,92.56,92.56,92.51,92.53,163408.0,79.2479,79.2479,79.2051,79.2222,163408.0
2021-03-19 09:45:00,92.53,92.54,92.51,92.53,332200.0,79.2222,79.2307,79.2051,79.2222,332200.0
2021-03-19 09:50:00,92.53,92.56,92.52,92.53,159578.0,79.2222,79.2479,79.2136,79.2222,159578.0
2021-03-19 09:55:00,92.53,92.54,92.52,92.52,163074.0,79.2222,79.2307,79.2136,79.2136,163074.0
2021-03-19 10:00:00,92.52,92.54,92.5,92.52,111590.0,79.2136,79.2307,79.1965,79.2136,111590.0
2021-03-19 10:05:00,92.51,92.55,92.5,92.55,109156.0,79.2051,79.2393,79.1965,79.2393,109156.0
2021-03-19 10:10:00,92.55,92.56,92.51,92.52,45230.0,79.2393,79.2479,79.2051,79.2136,45230.0
2021-03-19 10:15:00,92.51,92.54,92.51,92.53,21905.0,79.2051,79.2307,79.2051,79.2222,21905.0
2021-03-19 10:20:00,92.54,92.58,92.53,92.56,152901.0,79.2307,79.265,79.2222,79.2479,152901.0
2021-03-19 10:25:00,92.56,92.58,92.55,92.57,42624.0,79.2479,79.265,79.2393,79.2564,42624.0
2021-03-19 10:30:00,92.58,92.58,92.55,92.56,136422.0,79.265,79.265,79.2393,79.2479,136422.0
2021-03-19 10:35:00,92.57,92.59,92.56,92.59,52365.0,79.2564,79.2736,79.2479,79.2736,52365.0
2021-03-19 10:40:00,92.59,92.59,92.53,92.53,30446.0,79.2736,79.2736,79.2222,79.2222,30446.0
2021-03-19 10:45:00,92.53,92.56,92.52,92.55,397553.0,79.2222,79.2479,79.2136,79.2393,397553.0
2021-03-19 10:50:00,92.54,92.56,92.53,92.54,44796.0,79.2307,79.2479,79.2222,79.2307,44796.0
2021-03-19 10:55:00,92.54,92.59,92.53,92.59,63738.0,79.2307,79.2736,79.2222,79.2736,63738.0
2021-03-19 11:00:00,92.58,92.6,92.57,92.58,10764.0,79.265,79.2821,79.2564,79.265,10764.0
2021-03-19 11:05:00,92.58,92.59,92.55,92.56,5629.0,79.265,79.2736,79.2393,79.2479,5629.0
2021-03-19 11:10:00,92.56,92.6,92.55,92.59,4475.0,79.2479,79.2821,79.2393,79.2736,4475.0
2021-03-19 11:15:00,92.59,92.62,92.59,92.62,24000.0,79.2736,79.2992,79.2736,79.2992,24000.0
2021-03-19 11:20:00,92.62,92.62,92.58,92.58,17713.0,79.2992,79.2992,79.265,79.265,17713.0
2021-03-19 11:25:00,92.59,92.6,92.57,92.59,15782.0,79.2736,79.2821,79.2564,79.2736,15782.0
2021-03-19 11:30:00,92.59,92.6,92.58,92.59,9166.0,79.2736,79.2821,79.265,79.2736,9166.0
2021-03-19 11:35:00,92.6,92.62,92.59,92.62,21016.0,79.2821,79.2992,79.2736,79.2992,21016.0
2021-03-19 11:40:00,92.62,92.68,92.61,92.68,5522.0,79.2992,79.3506,79.2907,79.3506,5522.0
2021-03-19 11:45:00,92.68,92.72,92.67,92.72,22922.0,79.3506,79.3849,79.342,79.3849,22922.0
2021-03-19 11:50:00,92.72,92.72,92.67,92.69,31186.0,79.3849,79.3849,79.342,79.3592,31186.0
2021-03-19 11:55:00,92.69,92.71,92.68,92.71,7771.0,79.3592,79.3763,79.3506,79.3763,7771.0
2021-03-19 12:00:00,92.71,92.73,92.7,92.72,6373.0,79.3763,79.3934,79.3677,79.3849,6373.0
2021-03-19 12:05:00,92.72,92.72,92.7,92.71,6915.0,79.3849,79.3849,79.3677,79.3763,6915.0
2021-03-19 12:10:00,92.7,92.71,92.69,92.7,13374.0,79.3677,79.3763,79.3592,79.3677,13374.0
2021-03-19 12:15:00,92.71,92.72,92.7,92.72,9358.0,79.3763,79.3849,79.3677,79.3849,9358.0
2021-03-19 12:20:00,92.72,92.73,92.71,92.72,14183.0,79.3849,79.3934,79.3763,79.3849,14183.0
2021-03-19 12:25:00,92.72,92.74,92.72,92.73,8657.0,79.3849,79.402,79.3849,79.3934,8657.0
2021-03-19 12:30:00,92.72,92.73,92.71,92.72,126739.0,79.3849,79.3934,79.3763,79.3849,126739.0
2021-03-19 12:35:00,92.73,92.73,92.7,92.71,43883.0,79.3934,79.3934,79.3677,79.3763,43883.0
2021-03-19 12:40:00,92.71,92.71,92.7,92.7,56844.0,79.3763,79.3763,79.3677,79.3677,56844.0
2021-03-19 12:45:00,92.7,92.72,92.7,92.72,24051.0,79.3677,79.3849,79.3677,79.3849,24051.0
2021-03-19 12:50:00,92.72,92.72,92.7,92.71,22725.0,79.3849,79.3849,79.3677,79.3763,22725.0
2021-03-19 12:55:00,92.7,92.71,92.7,92.7,19069.0,79.3677,79.3763,79.3677,79.3677,19069.0
2021-03-19 13:00:00,92.7,92.71,92.65,92.65,85429.0,79.3677,79.3763,79.3249,79.3249,85429.0
2021-03-19 13:05:00,92.66,92.66,92.64,92.65,31911.0,79.3335,79.3335,79.3164,79.3249,31911.0
2021-03-19 13:10:00,92.65,92.66,92.65,92.66,10430.0,79.3249,79.3335,79.3249,79.3335,10430.0
2021-03-19 13:15:00,92.67,92.68,92.66,92.67,47951.0,79.342,79.3506,79.3335,79.342,47951.0
2021-03-19 13:20:00,92.67,92.68,92.66,92.68,27647.0,79.342,79.3506,79.3335,79.3506,27647.0
2021-03-19 13:25:00,92.69,92.69,92.68,92.69,22035.0,79.3592,79.3592,79.3506,79.3592,22035.0
2021-03-19 13:30:00,92.69,92.69,92.68,92.69,9342.0,79.3592,79.3592,79.3506,79.3592,9342.0
2021-03-19 13:35:00,92.68,92.68,92.66,92.67,40742.0,79.3506,79.3506,79.3335,79.342,40742.0
2021-03-19 13:40:00,92.67,92.67,92.66,92.66,19285.0,79.342,79.342,79.3335,79.3335,19285.0
2021-03-19 13:45:00,92.67,92.67,92.66,92.67,16623.0,79.342,79.342,79.3335,79.342,16623.0
2021-03-19 13:50:00,92.67,92.67,92.66,92.67,11903.0,79.342,79.342,79.3335,79.342,11903.0
2021-03-19 13:55:00,92.66,92.67,92.65,92.65,26307.0,79.3335,79.342,79.3249,79.3249,26307.0
2021-03-19 14:00:00,92.66,92.68,92.66,92.68,20228.0,79.3335,79.3506,79.3335,79.3506,20228.0
2021-03-19 14:05:00,92.68,92.68,92.65,92.66,42563.0,79.3506,79.3506,79.3249,79.3335,42563.0
2021-03-19 14:10:00,92.66,92.67,92.65,92.65,34377.0,79.3335,79.342,79.3249,79.3249,34377.0
2021-03-19 14:15:00,92.66,92.66,92.65,92.65,17082.0,79.3335,79.3335,79.3249,79.3249,17082.0
2021-03-19 14:20:00,92.65,92.66,92.64,92.64,29826.0,79.3249,79.3335,79.3164,79.3164,29826.0
2021-03-19 14:25:00,92.64,92.65,92.64,92.65,24181.0,79.3164,79.3249,79.3164,79.3249,24181.0
2021-03-19 14:30:00,92.64,92.65,92.63,92.65,48714.0,79.3164,79.3249,79.3078,79.3249,48714.0
2021-03-19 14:35:00,92.65,92.65,92.64,92.65,11409.0,79.3249,79.3249,79.3164,79.3249,11409.0
2021-03-19 14:40:00,92.65,92.65,92.64,92.65,4868.0,79.3249,79.3249,79.3164,79.3249,4868.0
2021-03-19 14:45:00,92.65,92.65,92.64,92.65,16341.0,79.3249,79.3249,79.3164,79.3249,16341.0
2021-03-19 14:50:00,92.65,92.65,92.63,92.64,41187.0,79.3249,79.3249,79.3078,79.3164,41187.0
2021-03-19 14:55:00,92.64,92.64,92.62,92.63,64702.0,79.3164,79.3164,79.2992,79.3078,64702.0
2021-03-19 15:00:00,92.63,92.65,92.62,92.62,71238.0,79.3078,79.3249,79.2992,79.2992,71238.0
2021-03-19 15:05:00,92.63,92.63,92.62,92.63,13303.0,79.3078,79.3078,79.2992,79.3078,13303.0
2021-03-19 15:10:00,92.62,92.65,92.62,92.65,48677.0,79.2992,79.3249,79.2992,79.3249,48677.0
2021-03-19 15:15:00,92.64,92.65,92.64,92.65,13548.0,79.3164,79.3249,79.3164,79.3249,13548.0
2021-03-19 15:20:00,92.65,92.65,92.63,92.64,25723.0,79.3249,79.3249,79.3078,79.3164,25723.0
2021-03-19 15:25:00,92.64,92.64,92.6,92.62,80452.0,79.3164,79.3164,79.2821,79.2992,80452.0
2021-03-19 15:30:00,92.62,92.63,92.61,92.63,35872.0,79.2992,79.3078,79.2907,79.3078,35872.0
2021-03-19 15:35:00,92.64,92.64,92.62,92.62,27452.0,79.3164,79.3164,79.2992,79.2992,27452.0
2021-03-19 15:40:00,92.62,92.63,92.61,92.63,12665.0,79.2992,79.3078,79.2907,79.3078,12665.0
2021-03-19 15:45:00,92.63,92.63,92.61,92.62,16984.0,79.3078,79.3078,79.2907,79.2992,16984.0
2021-03-19 15:50:00,92.62,92.63,92.62,92.62,16654.0,79.2992,79.3078,79.2992,79.2992,16654.0
2021-03-19 15:55:00,92.62,92.63,92.61,92.62,85973.0,79.2992,79.3078,79.2907,79.2992,85973.0
2021-03-22 09:30:00,92.74,92.76,92.73,92.73,30882.0,79.402,79.4191,79.3934,79.3934,30882.0
2021-03-22 09:35:00,92.74,92.77,92.74,92.76,7997.0,79.402,79.4277,79.402,79.4191,7997.0
2021-03-22 09:40:00,92.75,92.76,92.71,92.71,13316.0,79.4105,79.4191,79.3763,79.3763,13316.0
2021-03-22 09:45:00,92.72,92.74,92.71,92.73,12460.0,79.3849,79.402,79.3763,79.3934,12460.0
2021-03-22 09:50:00,92.73,92.73,92.7,92.72,13760.0,79.3934,79.3934,79.3677,79.3849,13760.0
2021-03-22 09:55:00,92.73,92.73,92.71,92.72,8648.0,79.3934,79.3934,79.3763,79.3849,8648.0
2021-03-22 10:00:00,92.72,92.72,92.71,92.72,12456.0,79.3849,79.3849,79.3763,79.3849,12456.0
2021-03-22 10:05:00,92.71,92.72,92.7,92.71,9836.0,79.3763,79.3849,79.3677,79.3763,9836.0
2021-03-22 10:10:00,92.71,92.74,92.71,92.73,8198.0,79.3763,79.402,79.3763,79.3934,8198.0
2021-03-22 10:15:00,92.73,92.75,92.72,92.75,5181.0,79.3934,79.4105,79.3849,79.4105,5181.0
2021-03-22 10:20:00,92.75,92.76,92.74,92.76,5907.0,79.4105,79.4191,79.402,79.4191,5907.0
2021-03-22 10:25:00,92.76,92.8,92.76,92.79,9383.0,79.4191,79.4534,79.4191,79.4448,9383.0
2021-03-22 10:30:00,92.79,92.8,92.77,92.79,22257.0,79.4448,79.4534,79.4277,79.4448,22257.0
2021-03-22 10:35:00,92.78,92.78,92.77,92.77,12190.0,79.4362,79.4362,79.4277,79.4277,12190.0
2021-03-22 10:40:00,92.77,92.78,92.75,92.78,21502.0,79.4277,79.4362,79.4105,79.4362,21502.0
2021-03-22 10:45:00,92.78,92.81,92.77,92.81,642584.0,79.4362,79.4619,79.4277,79.4619,642584.0
2021-03-22 10:50:00,92.81,92.84,92.8,92.83,26084.0,79.4619,79.4876,79.4534,79.479,26084.0
2021-03-22 10:55:00,92.83,92.83,92.79,92.83,22563.0,79.479,79.479,79.4448,79.479,22563.0
2021-03-22 11:00:00,92.82,92.82,92.8,92.81,21034.0,79.4705,79.4705,79.4534,79.4619,21034.0
2021-03-22 11:05:00,92.81,92.82,92.8,92.81,23205.0,79.4619,79.4705,79.4534,79.4619,23205.0
2021-03-22 11:10:00,92.82,92.83,92.81,92.82,6669.0,79.4705,79.479,79.4619,79.4705,6669.0
2021-03-22 11:15:00,92.83,92.84,92.81,92.84,5912.0,79.479,79.4876,79.4619,79.4876,5912.0
2021-03-22 11:20:00,92.84,92.84,92.83,92.84,27730.0,79.4876,79.4876,79.479,79.4876,27730.0
2021-03-22 11:25:00,92.84,92.85,92.82,92.83,9721.0,79.4876,79.4962,79.4705,79.479,9721.0
2021-03-22 11:30:00,92.83,92.83,92.82,92.83,22971.0,79.479,79.479,79.4705,79.479,22971.0
2021-03-22 11:35:00,92.83,92.85,92.82,92.84,78606.0,79.479,79.4962,79.4705,79.4876,78606.0
2021-03-22 11:40:00,92.84,92.88,92.84,92.87,5159.0,79.4876,79.5218,79.4876,79.5133,5159.0
2021-03-22 11:45:00,92.88,92.9,92.87,92.89,7584.0,79.5218,79.539,79.5133,79.5304,7584.0
2021-03-22 11:50:00,92.9,92.9,92.88,92.89,15821.0,79.539,79.539,79.5218,79.5304,15821.0
2021-03-22 11:55:00,92.89,92.89,92.88,92.89,2107.0,79.5304,79.5304,79.5218,79.5304,2107.0
2021-03-22 12:00:00,92.89,92.9,92.88,92.89,83657.0,79.5304,79.539,79.5218,79.5304,83657.0
2021-03-22 12:05:00,92.89,92.89,92.88,92.89,33088.0,79.5304,79.5304,79.5218,79.5304,33088.0
2021-03-22 12:10:00,92.89,92.9,92.88,92.9,29833.0,79.5304,79.539,79.5218,79.539,29833.0
2021-03-22 12:15:00,92.9,92.9,92.86,92.88,22156.0,79.539,79.539,79.5047,79.5218,22156.0
2021-03-22 12:20:00,92.89,92.89,92.87,92.89,11492.0,79.5304,79.5304,79.5133,79.5304,11492.0
2021-03-22 12:25:00,92.89,92.89,92.88,92.89,5407.0,79.5304,79.5304,79.5218,79.5304,5407.0
2021-03-22 12:30:00,92.88,92.89,92.87,92.88,18996.0,79.5218,79.5304,79.5133,79.5218,18996.0
2021-03-22 12:35:00,92.89,92.9,92.88,92.89,11407.0,79.5304,79.539,79.5218,79.5304,11407.0
2021-03-22 12:40:00,92.89,92.9,92.88,92.9,9398.0,79.5304,79.539,79.5218,79.539,9398.0
2021-03-22 12:45:00,92.9,92.9,92.88,92.9,14730.0,79.539,79.539,79.5218,79.539,14730.0
2021-03-22 12:50:00,92.9,92.9,92.88,92.89,18056.0,79.539,79.539,79.5218,79.5304,18056.0
2021-03-22 12:55:00,92.89,92.91,92.88,92.91,10651.0,79.5304,79.5475,79.5218,79.5475,10651.0
2021-03-22 13:00:00,92.91,92.91,92.88,92.9,9996.0,79.5475,79.5475,79.5218,79.539,9996.0
2021-03-22 13:05:00,92.89,92.9,92.87,92.88,6442.0,79.5304,79.539,79.5133,79.5218,6442.0
2021-03-22 13:10:00,92.88,92.88,92.87,92.88,5717.0,79.5218,79.5218,79.5133,79.5218,5717.0
2021-03-22 13:15:00,92.87,92.88,92.87,92.88,5986.0,79.5133,79.5218,79.5133,79.5218,5986.0
2021-03-22 13:20:00,92.87,92.88,92.87,92.88,11900.0,79.5133,79.5218,79.5133,79.5218,11900.0
2021-03-22 13:25:00,92.88,92.88,92.85,92.86,5192.0,79.5218,79.5218,79.4962,79.5047,5192.0
2021-03-22 13:30:00,92.86,92.87,92.85,92.87,9274.0,79.5047,79.5133,79.4962,79.5133,9274.0
2021-03-22 13:35:00,92.87,92.88,92.86,92.87,9392.0,79.5133,79.5218,79.5047,79.5133,9392.0
2021-03-22 13:40:00,92.86,92.89,92.86,92.89,26920.0,79.5047,79.5304,79.5047,79.5304,26920.0
2021-03-22 13:45:00,92.89,92.89,92.87,92.87,3637.0,79.5304,79.5304,79.5133,79.5133,3637.0
2021-03-22 13:50:00,92.88,92.88,92.87,92.88,3024.0,79.5218,79.5218,79.5133,79.5218,3024.0
2021-03-22 13:55:00,92.88,92.88,92.86,92.87,32332.0,79.5218,79.5218,79.5047,79.5133,32332.0
2021-03-22 14:00:00,92.87,92.88,92.86,92.86,8108.0,79.5133,79.5218,79.5047,79.5047,8108.0
2021-03-22 14:05:00,92.87,92.87,92.85,92.85,5303.0,79.5133,79.5133,79.4962,79.4962,5303.0
2021-03-22 14:10:00,92.86,92.86,92.85,92.85,2621.0,79.5047,79.5047,79.4962,79.4962,2621.0
2021-03-22 14:15:00,92.86,92.86,92.85,92.85,5228.0,79.5047,79.5047,79.4962,79.4962,5228.0
2021-03-22 14:20:00,92.86,92.86,92.84,92.85,9906.0,79.5047,79.5047,79.4876,79.4962,9906.0
2021-03-22 14:25:00,92.84,92.87,92.84,92.87,12500.0,79.4876,79.5133,79.4876,79.5133,12500.0
2021-03-22 14:30:00,92.87,92.89,92.86,92.89,28914.0,79.5133,79.5304,79.5047,79.5304,28914.0
2021-03-22 14:35:00,92.89,92.89,92.87,92.88,36758.0,79.5304,79.5304,79.5133,79.5218,36758.0
2021-03-22 14:40:00,92.89,92.89,92.86,92.87,9992.0,79.5304,79.5304,79.5047,79.5133,9992.0
2021-03-22 14:45:00,92.87,92.87,92.85,92.86,3703.0,79.5133,79.5133,79.4962,79.5047,3703.0
2021-03-22 14:50:00,92.86,92.86,92.85,92.86,377247.0,79.5047,79.5047,79.4962,79.5047,377247.0
2021-03-22 14:55:00,92.86,92.86,92.85,92.86,149821.0,79.5047,79.5047,79.4962,79.5047,149821.0
2021-03-22 15:00:00,92.86,92.86,92.85,92.86,22181.0,79.5047,79.5047,79.4962,79.5047,22181.0
2021-03-22 15:05:00,92.86,92.87,92.85,92.87,27944.0,79.5047,79.5133,79.4962,79.5133,27944.0
2021-03-22 15:10:00,92.87,92.87,92.86,92.87,24197.0,79.5133,79.5133,79.5047,79.5133,24197.0
2021-03-22 15:15:00,92.87,92.87,92.86,92.87,8805.0,79.5133,79.5133,79.5047,79.5133,8805.0
2021-03-22 15:20:00,92.86,92.87,92.86,92.87,8371.0,79.5047,79.5133,79.5047,79.5133,8371.0
2021-03-22 15:25:00,92.87,92.87,92.85,92.86,14591.0,79.5133,79.5133,79.4962,79.5047,14591.0
2021-03-22 15:30:00,92.86,92.86,92.85,92.86,24163.0,79.5047,79.5047,79.4962,79.5047,24163.0
2021-03-22 15:35:00,92.86,92.86,92.84,92.84,39401.0,79.5047,79.5047,79.4876,79.4876,39401.0
2021-03-22 15:40:00,92.84,92.85,92.82,92.82,84118.0,79.4876,79.4962,79.4705,79.4705,84118.0
2021-03-22 15:45:00,92.83,92.83,92.82,92.83,26623.0,79.479,79.479,79.4705,79.479,26623.0
2021-03-22 15:50:00,92.83,92.84,92.82,92.83,22201.0,79.479,79.4876,79.4705,79.479,22201.0
2021-03-22 15:55:00,92.83,92.83,92.82,92.83,67298.0,79.479,79.479,79.4705,79.479,67298.0
2021-03-23 09:30:00,92.93,92.94,92.9,92.92,59429.0,79.5647,79.5732,79.539,79.5561,59429.0
2021-03-23 09:35:00,92.92,92.93,92.91,92.92,59880.0,79.5561,79.5647,79.5475,79.5561,59880.0
2021-03-23 09:40:00,92.92,92.93,92.91,92.92,65386.0,79.5561,79.5647,79.5475,79.5561,65386.0
2021-03-23 09:45:00,92.91,92.91,92.9,92.91,11072.0,79.5475,79.5475,79.539,79.5475,11072.0
2021-03-23 09:50:00,92.9,92.91,92.86,92.87,26340.0,79.539,79.5475,79.5047,79.5133,26340.0
2021-03-23 09:55:00,92.87,92.89,92.87,92.88,7260.0,79.5133,79.5304,79.5133,79.5218,7260.0
2021-03-23 10:00:00,92.88,92.9,92.87,92.87,59610.0,79.5218,79.539,79.5133,79.5133,59610.0
2021-03-23 10:05:00,92.88,92.9,92.87,92.9,16118.0,79.5218,79.539,79.5133,79.539,16118.0
2021-03-23 10:10:00,92.9,92.91,92.89,92.91,21424.0,79.539,79.5475,79.5304,79.5475,21424.0
2021-03-23 10:15:00,92.9,92.92,92.89,92.9,43063.0,79.539,79.5561,79.5304,79.539,43063.0
2021-03-23 10:20:00,92.9,92.9,92.88,92.88,19163.0,79.539,79.539,79.5218,79.5218,19163.0
2021-03-23 10:25:00,92.89,92.92,92.88,92.91,17784.0,79.5304,79.5561,79.5218,79.5475,17784.0
2021-03-23 10:30:00,92.92,92.92,92.9,92.92,42689.0,79.5561,79.5561,79.539,79.5561,42689.0
2021-03-23 10:35:00,92.91,92.93,92.9,92.9,13826.0,79.5475,79.5647,79.539,79.539,13826.0
2021-03-23 10:40:00,92.91,92.92,92.9,92.92,4647.0,79.5475,79.5561,79.539,79.5561,4647.0
2021-03-23 10:45:00,92.91,92.94,92.91,92.93,18003.0,79.5475,79.5732,79.5475,79.5647,18003.0
2021-03-23 10:50:00,92.92,92.92,92.91,92.91,12359.0,79.5561,79.5561,79.5475,79.5475,12359.0
2021-03-23 10:55:00,92.91,92.92,92.89,92.91,9800.0,79.5475,79.5561,79.5304,79.5475,9800.0
2021-03-23 11:00:00,92.9,92.93,92.89,92.92,18323.0,79.539,79.5647,79.5304,79.5561,18323.0
2021-03-23 11:05:00,92.92,92.93,92.9,92.91,25772.0,79.5561,79.5647,79.539,79.5475,25772.0
2021-03-23 11:10:00,92.9,92.9,92.89,92.9,100221.0,79.539,79.539,79.5304,79.539,100221.0
2021-03-23 11:15:00,92.89,92.92,92.89,92.9,27943.0,79.5304,79.5561,79.5304,79.539,27943.0
2021-03-23 11:20:00,92.9,92.9,92.89,92.9,54501.0,79.539,79.539,79.5304,79.539,54501.0
2021-03-23 11:25:00,92.89,92.92,92.89,92.9,25087.0,79.5304,79.5561,79.5304,79.539,25087.0
2021-03-23 11:30:00,92.9,92.9,92.89,92.9,6880.0,79.539,79.539,79.5304,79.539,6880.0
2021-03-23 11:35:00,92.9,92.9,92.88,92.88,172655.0,79.539,79.539,79.5218,79.5218,172655.0
2021-03-23 11:40:00,92.89,92.9,92.88,92.9,22719.0,79.5304,79.539,79.5218,79.539,22719.0
2021-03-23 11:45:00,92.9,92.91,92.89,92.91,20452.0,79.539,79.5475,79.5304,79.5475,20452.0
2021-03-23 11:50:00,92.91,92.91,92.9,92.91,6802.0,79.5475,79.5475,79.539,79.5475,6802.0
2021-03-23 11:55:00,92.91,92.91,92.9,92.91,11725.0,79.5475,79.5475,79.539,79.5475,11725.0
2021-03-23 12:00:00,92.91,92.92,92.9,92.91,32852.0,79.5475,79.5561,79.539,79.5475,32852.0
2021-03-23 12:05:00,92.9,92.91,92.9,92.91,46061.0,79.539,79.5475,79.539,79.5475,46061.0
2021-03-23 12:10:00,92.91,92.91,92.89,92.89,40865.0,79.5475,79.5475,79.5304,79.5304,40865.0
2021-03-23 12:15:00,92.89,92.91,92.88,92.91,20168.0,79.5304,79.5475,79.5218,79.5475,20168.0
2021-03-23 12:20:00,92.91,92.91,92.9,92.91,9269.0,79.5475,79.5475,79.539,79.5475,9269.0
2021-03-23 12:25:00,92.91,92.94,92.91,92.92,28017.0,79.5475,79.5732,79.5475,79.5561,28017.0
2021-03-23 12:30:00,92.92,92.94,92.92,92.93,14375.0,79.5561,79.5732,79.5561,79.5647,14375.0
2021-03-23 12:35:00,92.93,92.93,92.91,92.92,13424.0,79.5647,79.5647,79.5475,79.5561,13424.0
2021-03-23 12:40:00,92.91,92.92,92.9,92.91,12898.0,79.5475,79.5561,79.539,79.5475,12898.0
2021-03-23 12:45:00,92.91,92.92,92.9,92.91,6326.0,79.5475,79.5561,79.539,79.5475,6326.0
2021-03-23 12:50:00,92.9,92.91,92.9,92.91,29430.0,79.539,79.5475,79.539,79.5475,29430.0
2021-03-23 12:55:00,92.9,92.91,92.89,92.9,16158.0,79.539,79.5475,79.5304,79.539,16158.0
2021-03-23 13:00:00,92.9,92.91,92.89,92.91,14262.0,79.539,79.5475,79.5304,79.5475,14262.0
2021-03-23 13:05:00,92.91,92.91,92.88,92.89,17441.0,79.5475,79.5475,79.5218,79.5304,17441.0
2021-03-23 13:10:00,92.9,92.9,92.89,92.9,4381.0,79.539,79.539,79.5304,79.539,4381.0
2021-03-23 13:15:00,92.9,92.91,92.89,92.9,39958.0,79.539,79.5475,79.5304,79.539,39958.0
2021-03-23 13:20:00,92.9,92.92,92.89,92.9,268367.0,79.539,79.5561,79.5304,79.539,268367.0
2021-03-23 13:25:00,92.89,92.91,92.88,92.91,10815.0,79.5304,79.5475,79.5218,79.5475,10815.0
2021-03-23 13:30:00,92.9,92.91,92.89,92.91,21761.0,79.539,79.5475,79.5304,79.5475,21761.0
2021-03-23 13:35:00,92.91,92.91,92.89,92.9,4236.0,79.5475,79.5475,79.5304,79.539,4236.0
2021-03-23 13:40:00,92.89,92.9,92.89,92.89,3558.0,79.5304,79.539,79.5304,79.5304,3558.0
2021-03-23 13:45:00,92.9,92.95,92.9,92.94,18816.0,79.539,79.5818,79.539,79.5732,18816.0
2021-03-23 13:50:00,92.94,92.95,92.93,92.94,10424.0,79.5732,79.5818,79.5647,79.5732,10424.0
2021-03-23 13:55:00,92.93,92.94,92.92,92.93,8968.0,79.5647,79.5732,79.5561,79.5647,8968.0
2021-03-23 14:00:00,92.93,92.93,92.92,92.93,8622.0,79.5647,79.5647,79.5561,79.5647,8622.0
2021-03-23 14:05:00,92.92,92.93,92.92,92.93,3868.0,79.5561,79.5647,79.5561,79.5647,3868.0
2021-03-23 14:10:00,92.93,92.94,92.92,92.93,7689.0,79.5647,79.5732,79.5561,79.5647,7689.0
2021-03-23 14:15:00,92.93,92.93,92.92,92.93,18729.0,79.5647,79.5647,79.5561,79.5647,18729.0
2021-03-23 14:20:00,92.92,92.93,92.89,92.9,58220.0,79.5561,79.5647,79.5304,79.539,58220.0
2021-03-23 14:25:00,92.9,92.92,92.89,92.92,17849.0,79.539,79.5561,79.5304,79.5561,17849.0
2021-03-23 14:30:00,92.92,92.94,92.91,92.94,16972.0,79.5561,79.5732,79.5475,79.5732,16972.0
2021-03-23 14:35:00,92.94,92.95,92.93,92.94,15405.0,79.5732,79.5818,79.5647,79.5732,15405.0
2021-03-23 14:40:00,92.94,92.95,92.92,92.95,32696.0,79.5732,79.5818,79.5561,79.5818,32696.0
2021-03-23 14:45:00,92.95,92.97,92.94,92.96,12276.0,79.5818,79.5989,79.5732,79.5903,12276.0
2021-03-23 14:50:00,92.95,92.95,92.94,92.95,6209.0,79.5818,79.5818,79.5732,79.5818,6209.0
2021-03-23 14:55:00,92.95,92.95,92.93,92.94,16192.0,79.5818,79.5818,79.5647,79.5732,16192.0
2021-03-23 15:00:00,92.94,92.96,92.93,92.96,71103.0,79.5732,79.5903,79.5647,79.5903,71103.0
2021-03-23 15:05:00,92.96,92.98,92.95,92.96,41806.0,79.5903,79.6075,79.5818,79.5903,41806.0
2021-03-23 15:10:00,92.95,92.98,92.95,92.97,12557.0,79.5818,79.6075,79.5818,79.5989,12557.0
2021-03-23 15:15:00,92.96,92.99,92.96,92.99,17284.0,79.5903,79.616,79.5903,79.616,17284.0
2021-03-23 15:20:00,92.99,93.0,92.98,92.98,44688.0,79.616,79.6246,79.6075,79.6075,44688.0
2021-03-23 15:25:00,92.98,93.02,92.98,92.99,55712.0,79.6075,79.6417,79.6075,79.616,55712.0
2021-03-23 15:30:00,93.0,93.01,92.99,93.0,41757.0,79.6246,79.6331,79.616,79.6246,41757.0
2021-03-23 15:35:00,93.0,93.0,92.98,92.98,38708.0,79.6246,79.6246,79.6075,79.6075,38708.0
2021-03-23 15:40:00,92.99,93.0,92.98,93.0,20126.0,79.616,79.6246,79.6075,79.6246,20126.0
2021-03-23 15:45:00,93.0,93.01,92.99,93.0,51132.0,79.6246,79.6331,79.616,79.6246,51132.0
2021-03-23 15:50:00,93.0,93.01,92.99,93.01,29504.0,79.6246,79.6331,79.616,79.6331,29504.0
2021-03-23 15:55:00,93.0,93.03,93.0,93.01,96300.0,79.6246,79.6503,79.6246,79.6331,96300.0
2021-03-24 09:30:00,92.85,92.87,92.82,92.86,45480.0,79.4962,79.5133,79.4705,79.5047,45480.0
2021-03-24 09:35:00,92.86,92.91,92.85,92.91,56337.0,79.5047,79.5475,79.4962,79.5475,56337.0
2021-03-24 09:40:00,92.92,92.97,92.92,92.94,75512.0,79.5561,79.5989,79.5561,79.5732,75512.0
2021-03-24 09:45:00,92.94,92.97,92.94,92.94,16578.0,79.5732,79.5989,79.5732,79.5732,16578.0
2021-03-24 09:50:00,92.94,92.96,92.93,92.95,30812.0,79.5732,79.5903,79.5647,79.5818,30812.0
2021-03-24 09:55:00,92.95,92.95,92.94,92.94,6399.0,79.5818,79.5818,79.5732,79.5732,6399.0
2021-03-24 10:00:00,92.95,92.97,92.94,92.96,25997.0,79.5818,79.5989,79.5732,79.5903,25997.0
2021-03-24 10:05:00,92.95,92.97,92.95,92.96,25769.0,79.5818,79.5989,79.5818,79.5903,25769.0
2021-03-24 10:10:00,92.95,92.99,92.95,92.96,56429.0,79.5818,79.616,79.5818,79.5903,56429.0
2021-03-24 10:15:00,92.97,92.97,92.95,92.96,20138.0,79.5989,79.5989,79.5818,79.5903,20138.0
2021-03-24 10:20:00,92.97,93.0,92.97,92.97,23443.0,79.5989,79.6246,79.5989,79.5989,23443.0
2021-03-24 10:25:00,92.97,92.98,92.96,92.98,29856.0,79.5989,79.6075,79.5903,79.6075,29856.0
2021-03-24 10:30:00,92.98,92.98,92.96,92.96,25148.0,79.6075,79.6075,79.5903,79.5903,25148.0
2021-03-24 10:35:00,92.97,92.98,92.96,92.97,37503.0,79.5989,79.6075,79.5903,79.5989,37503.0
2021-03-24 10:40:00,92.97,93.0,92.96,92.99,54361.0,79.5989,79.6246,79.5903,79.616,54361.0
2021-03-24 10:45:00,92.99,93.0,92.97,92.97,18823.0,79.616,79.6246,79.5989,79.5989,18823.0
2021-03-24 10:50:00,92.97,92.99,92.95,92.98,46599.0,79.5989,79.616,79.5818,79.6075,46599.0
2021-03-24 10:55:00,92.98,93.0,92.98,92.99,21562.0,79.6075,79.6246,79.6075,79.616,21562.0
2021-03-24 11:00:00,93.0,93.02,93.0,93.01,29345.0,79.6246,79.6417,79.6246,79.6331,29345.0
2021-03-24 11:05:00,93.01,93.02,93.0,93.0,17890.0,79.6331,79.6417,79.6246,79.6246,17890.0
2021-03-24 11:10:00,93.0,93.01,92.99,93.0,17492.0,79.6246,79.6331,79.616,79.6246,17492.0
2021-03-24 11:15:00,93.0,93.01,93.0,93.0,13597.0,79.6246,79.6331,79.6246,79.6246,13597.0
2021-03-24 11:20:00,93.01,93.03,93.0,93.02,12015.0,79.6331,79.6503,79.6246,79.6417,12015.0
2021-03-24 11:25:00,93.02,93.03,93.02,93.02,7194.0,79.6417,79.6503,79.6417,79.6417,7194.0
2021-03-24 11:30:00,93.02,93.03,92.99,93.02,50548.0,79.6417,79.6503,79.616,79.6417,50548.0
2021-03-24 11:35:00,93.02,93.02,92.98,92.99,14749.0,79.6417,79.6417,79.6075,79.616,14749.0
2021-03-24 11:40:00,92.98,92.99,92.98,92.98,21456.0,79.6075,79.616,79.6075,79.6075,21456.0
2021-03-24 11:45:00,92.99,93.0,92.98,92.98,13597.0,79.616,79.6246,79.6075,79.6075,13597.0
2021-03-24 11:50:00,92.98,93.0,92.98,92.99,19643.0,79.6075,79.6246,79.6075,79.616,19643.0
2021-03-24 11:55:00,92.98,93.0,92.98,92.99,13886.0,79.6075,79.6246,79.6075,79.616,13886.0
2021-03-24 12:00:00,93.0,93.01,92.99,93.0,4450.0,79.6246,79.6331,79.616,79.6246,4450.0
2021-03-24 12:05:00,93.01,93.02,93.0,93.02,15891.0,79.6331,79.6417,79.6246,79.6417,15891.0
2021-03-24 12:10:00,93.02,93.02,92.99,92.99,4758.0,79.6417,79.6417,79.616,79.616,4758.0
2021-03-24 12:15:00,92.99,93.01,92.98,93.01,16838.0,79.616,79.6331,79.6075,79.6331,16838.0
2021-03-24 12:20:00,93.01,93.02,93.0,93.02,14261.0,79.6331,79.6417,79.6246,79.6417,14261.0
2021-03-24 12:25:00,93.02,93.04,93.01,93.03,28479.0,79.6417,79.6588,79.6331,79.6503,28479.0
2021-03-24 12:30:00,93.04,93.04,93.03,93.04,74385.0,79.6588,79.6588,79.6503,79.6588,74385.0
2021-03-24 12:35:00,93.04,93.05,93.03,93.04,38745.0,79.6588,79.6674,79.6503,79.6588,38745.0
2021-03-24 12:40:00,93.04,93.05,93.03,93.04,23891.0,79.6588,79.6674,79.6503,79.6588,23891.0
2021-03-24 12:45:00,93.05,93.06,93.04,93.05,17466.0,79.6674,79.676,79.6588,79.6674,17466.0
2021-03-24 12:50:00,93.05,93.05,93.03,93.04,14217.0,79.6674,79.6674,79.6503,79.6588,14217.0
2021-03-24 12:55:00,93.04,93.04,93.02,93.04,80025.0,79.6588,79.6588,79.6417,79.6588,80025.0
2021-03-24 13:00:00,93.04,93.06,93.03,93.05,26131.0,79.6588,79.676,79.6503,79.6674,26131.0
2021-03-24 13:05:00,93.05,93.06,93.04,93.05,37077.0,79.6674,79.676,79.6588,79.6674,37077.0
2021-03-24 13:10:00,93.05,93.06,93.04,93.05,13725.0,79.6674,79.676,79.6588,79.6674,13725.0
2021-03-24 13:15:00,93.06,93.07,93.04,93.06,25908.0,79.676,79.6845,79.6588,79.676,25908.0
2021-03-24 13:20:00,93.06,93.07,93.06,93.06,13130.0,79.676,79.6845,79.676,79.676,13130.0
2021-03-24 13:25:00,93.06,93.08,93.06,93.07,28178.0,79.676,79.6931,79.676,79.6845,28178.0
2021-03-24 13:30:00,93.07,93.08,93.06,93.07,13944.0,79.6845,79.6931,79.676,79.6845,13944.0
2021-03-24 13:35:00,93.07,93.08,93.07,93.08,16612.0,79.6845,79.6931,79.6845,79.6931,16612.0
2021-03-24 13:40:00,93.07,93.08,93.06,93.07,25089.0,79.6845,79.6931,79.676,79.6845,25089.0
2021-03-24 13:45:00,93.06,93.1,93.06,93.1,13229.0,79.676,79.7102,79.676,79.7102,13229.0
2021-03-24 13:50:00,93.09,93.11,93.09,93.11,10434.0,79.7016,79.7188,79.7016,79.7188,10434.0
2021-03-24 13:55:00,93.1,93.12,93.09,93.11,8550.0,79.7102,79.7273,79.7016,79.7188,8550.0
2021-03-24 14:00:00,93.12,93.12,93.11,93.12,2654.0,79.7273,79.7273,79.7188,79.7273,2654.0
2021-03-24 14:05:00,93.12,93.15,93.12,93.15,4751.0,79.7273,79.753,79.7273,79.753,4751.0
2021-03-24 14:10:00,93.14,93.15,93.12,93.12,28293.0,79.7445,79.753,79.7273,79.7273,28293.0
2021-03-24 14:15:00,93.13,93.14,93.12,93.13,11383.0,79.7359,79.7445,79.7273,79.7359,11383.0
2021-03-24 14:20:00,93.13,93.14,93.13,93.14,4914.0,79.7359,79.7445,79.7359,79.7445,4914.0
2021-03-24 14:25:00,93.13,93.14,93.12,93.12,15842.0,79.7359,79.7445,79.7273,79.7273,15842.0
2021-03-24 14:30:00,93.12,93.14,93.11,93.14,38758.0,79.7273,79.7445,79.7188,79.7445,38758.0
2021-03-24 14:35:00,93.14,93.15,93.11,93.13,60204.0,79.7445,79.753,79.7188,79.7359,60204.0
2021-03-24 14:40:00,93.13,93.13,93.1,93.1,10621.0,79.7359,79.7359,79.7102,79.7102,10621.0
2021-03-24 14:45:00,93.1,93.12,93.09,93.12,10193.0,79.7102,79.7273,79.7016,79.7273,10193.0
2021-03-24 14:50:00,93.13,93.13,93.09,93.09,164268.0,79.7359,79.7359,79.7016,79.7016,164268.0
2021-03-24 14:55:00,93.09,93.14,93.09,93.13,16269.0,79.7016,79.7445,79.7016,79.7359,16269.0
2021-03-24 15:00:00,93.13,93.14,93.12,93.13,11198.0,79.7359,79.7445,79.7273,79.7359,11198.0
2021-03-24 15:05:00,93.14,93.15,93.13,93.15,13162.0,79.7445,79.753,79.7359,79.753,13162.0
2021-03-24 15:10:00,93.15,93.15,93.14,93.15,5807.0,79.753,79.753,79.7445,79.753,5807.0
2021-03-24 15:15:00,93.15,93.17,93.14,93.17,22752.0,79.753,79.7701,79.7445,79.7701,22752.0
2021-03-24 15:20:00,93.17,93.17,93.15,93.16,21969.0,79.7701,79.7701,79.753,79.7616,21969.0
2021-03-24 15:25:00,93.16,93.17,93.15,93.16,33939.0,79.7616,79.7701,79.753,79.7616,33939.0
2021-03-24 15:30:00,93.17,93.17,93.15,93.15,18590.0,79.7701,79.7701,79.753,79.753,18590.0
2021-03-24 15:35:00,93.15,93.16,93.14,93.14,49893.0,79.753,79.7616,79.7445,79.7445,49893.0
2021-03-24 15:40:00,93.15,93.15,93.14,93.15,40256.0,79.753,79.753,79.7445,79.753,40256.0
2021-03-24 15:45:00,93.15,93.16,93.14,93.16,40416.0,79.753,79.7616,79.7445,79.7616,40416.0
2021-03-24 15:50:00,93.16,93.16,93.15,93.16,37312.0,79.7616,79.7616,79.753,79.7616,37312.0
2021-03-24 15:55:00,93.16,93.16,93.12,93.12,83964.0,79.7616,79.7616,79.7273,79.7273,83964.0
2021-03-25 09:30:00,93.16,93.19,93.16,93.18,41319.0,79.7616,79.7873,79.7616,79.7787,41319.0
2021-03-25 09:35:00,93.18,93.22,93.17,93.2,12025.0,79.7787,79.8129,79.7701,79.7958,12025.0
2021-03-25 09:40:00,93.21,93.23,93.2,93.22,72382.0,79.8044,79.8215,79.7958,79.8129,72382.0
2021-03-25 09:45:00,93.21,93.23,93.2,93.21,70743.0,79.8044,79.8215,79.7958,79.8044,70743.0
2021-03-25 09:50:00,93.2,93.21,93.19,93.21,30330.0,79.7958,79.8044,79.7873,79.8044,30330.0
2021-03-25 09:55:00,93.2,93.22,93.19,93.22,46605.0,79.7958,79.8129,79.7873,79.8129,46605.0
2021-03-25 10:00:00,93.22,93.22,93.16,93.18,40517.0,79.8129,79.8129,79.7616,79.7787,40517.0
2021-03-25 10:05:00,93.18,93.2,93.16,93.17,27891.0,79.7787,79.7958,79.7616,79.7701,27891.0
2021-03-25 10:10:00,93.17,93.19,93.16,93.16,37012.0,79.7701,79.7873,79.7616,79.7616,37012.0
2021-03-25 10:15:00,93.16,93.18,93.14,93.18,31631.0,79.7616,79.7787,79.7445,79.7787,31631.0
2021-03-25 10:20:00,93.18,93.21,93.18,93.19,73611.0,79.7787,79.8044,79.7787,79.7873,73611.0
2021-03-25 10:25:00,93.18,93.19,93.17,93.18,9849.0,79.7787,79.7873,79.7701,79.7787,9849.0
2021-03-25 10:30:00,93.17,93.17,93.12,93.14,53862.0,79.7701,79.7701,79.7273,79.7445,53862.0
2021-03-25 10:35:00,93.13,93.14,93.11,93.12,15568.0,79.7359,79.7445,79.7188,79.7273,15568.0
2021-03-25 10:40:00,93.13,93.14,93.12,93.14,31653.0,79.7359,79.7445,79.7273,79.7445,31653.0
2021-03-25 10:45:00,93.15,93.15,93.13,93.14,24146.0,79.753,79.753,79.7359,79.7445,24146.0
2021-03-25 10:50:00,93.14,93.15,93.14,93.15,61061.0,79.7445,79.753,79.7445,79.753,61061.0
2021-03-25 10:55:00,93.16,93.16,93.14,93.16,45879.0,79.7616,79.7616,79.7445,79.7616,45879.0
2021-03-25 11:00:00,93.16,93.17,93.15,93.16,24684.0,79.7616,79.7701,79.753,79.7616,24684.0
2021-03-25 11:05:00,93.16,93.18,93.15,93.16,8667.0,79.7616,79.7787,79.753,79.7616,8667.0
2021-03-25 11:10:00,93.15,93.17,93.14,93.16,11709.0,79.753,79.7701,79.7445,79.7616,11709.0
2021-03-25 11:15:00,93.16,93.16,93.14,93.15,22779.0,79.7616,79.7616,79.7445,79.753,22779.0
2021-03-25 11:20:00,93.15,93.15,93.1,93.12,33368.0,79.753,79.753,79.7102,79.7273,33368.0
2021-03-25 11:25:00,93.11,93.13,93.09,93.1,31161.0,79.7188,79.7359,79.7016,79.7102,31161.0
2021-03-25 11:30:00,93.11,93.12,93.1,93.12,51117.0,79.7188,79.7273,79.7102,79.7273,51117.0
2021-03-25 11:35:00,93.12,93.13,93.1,93.11,24434.0,79.7273,79.7359,79.7102,79.7188,24434.0
2021-03-25 11:40:00,93.11,93.13,93.1,93.11,4912.0,79.7188,79.7359,79.7102,79.7188,4912.0
2021-03-25 11:45:00,93.12,93.13,93.11,93.13,44919.0,79.7273,79.7359,79.7188,79.7359,44919.0
2021-03-25 11:50:00,93.12,93.16,93.12,93.15,74161.0,79.7273,79.7616,79.7273,79.753,74161.0
2021-03-25 11:55:00,93.15,93.16,93.14,93.15,33015.0,79.753,79.7616,79.7445,79.753,33015.0
2021-03-25 12:00:00,93.14,93.17,93.14,93.15,12081.0,79.7445,79.7701,79.7445,79.753,12081.0
2021-03-25 12:05:00,93.15,93.16,93.14,93.16,8119.0,79.753,79.7616,79.7445,79.7616,8119.0
2021-03-25 12:10:00,93.16,93.17,93.15,93.16,6671.0,79.7616,79.7701,79.753,79.7616,6671.0
2021-03-25 12:15:00,93.17,93.17,93.16,93.17,14171.0,79.7701,79.7701,79.7616,79.7701,14171.0
2021-03-25 12:20:00,93.17,93.17,93.16,93.16,20357.0,79.7701,79.7701,79.7616,79.7616,20357.0
2021-03-25 12:25:00,93.17,93.2,93.16,93.2,15163.0,79.7701,79.7958,79.7616,79.7958,15163.0
2021-03-25 12:30:00,93.2,93.21,93.19,93.2,15238.0,79.7958,79.8044,79.7873,79.7958,15238.0
2021-03-25 12:35:00,93.2,93.21,93.19,93.2,8954.0,79.7958,79.8044,79.7873,79.7958,8954.0
2021-03-25 12:40:00,93.2,93.21,93.19,93.2,10870.0,79.7958,79.8044,79.7873,79.7958,10870.0
2021-03-25 12:45:00,93.21,93.21,93.19,93.19,12423.0,79.8044,79.8044,79.7873,79.7873,12423.0
2021-03-25 12:50:00,93.2,93.2,93.19,93.2,5263.0,79.7958,79.7958,79.7873,79.7958,5263.0
2021-03-25 12:55:00,93.19,93.2,93.16,93.18,32529.0,79.7873,79.7958,79.7616,79.7787,32529.0
2021-03-25 13:00:00,93.17,93.18,93.04,93.1,122115.0,79.7701,79.7787,79.6588,79.7102,122115.0
2021-03-25 13:05:00,93.1,93.1,93.04,93.06,21381.0,79.7102,79.7102,79.6588,79.676,21381.0
2021-03-25 13:10:00,93.06,93.09,93.05,93.08,11232.0,79.676,79.7016,79.6674,79.6931,11232.0
2021-03-25 13:15:00,93.08,93.09,92.98,92.99,67990.0,79.6931,79.7016,79.6075,79.616,67990.0
2021-03-25 13:20:00,92.99,93.0,92.97,92.99,27276.0,79.616,79.6246,79.5989,79.616,27276.0
2021-03-25 13:25:00,93.0,93.0,92.97,93.0,18255.0,79.6246,79.6246,79.5989,79.6246,18255.0
2021-03-25 13:30:00,93.01,93.03,93.0,93.01,12316.0,79.6331,79.6503,79.6246,79.6331,12316.0
2021-03-25 13:35:00,93.0,93.04,93.0,93.04,14817.0,79.6246,79.6588,79.6246,79.6588,14817.0
2021-03-25 13:40:00,93.05,93.1,93.05,93.09,3912.0,79.6674,79.7102,79.6674,79.7016,3912.0
2021-03-25 13:45:00,93.09,93.12,93.06,93.07,19835.0,79.7016,79.7273,79.676,79.6845,19835.0
2021-03-25 13:50:00,93.07,93.1,93.07,93.08,15546.0,79.6845,79.7102,79.6845,79.6931,15546.0
2021-03-25 13:55:00,93.09,93.12,93.09,93.09,18543.0,79.7016,79.7273,79.7016,79.7016,18543.0
2021-03-25 14:00:00,93.08,93.08,93.06,93.07,7160.0,79.6931,79.6931,79.676,79.6845,7160.0
2021-03-25 14:05:00,93.08,93.1,93.07,93.08,20420.0,79.6931,79.7102,79.6845,79.6931,20420.0
2021-03-25 14:10:00,93.08,93.09,93.07,93.08,24402.0,79.6931,79.7016,79.6845,79.6931,24402.0
2021-03-25 14:15:00,93.09,93.11,93.08,93.11,8504.0,79.7016,79.7188,79.6931,79.7188,8504.0
2021-03-25 14:20:00,93.1,93.11,93.08,93.08,16442.0,79.7102,79.7188,79.6931,79.6931,16442.0
2021-03-25 14:25:00,93.08,93.1,93.06,93.09,52615.0,79.6931,79.7102,79.676,79.7016,52615.0
2021-03-25 14:30:00,93.09,93.13,93.09,93.13,73151.0,79.7016,79.7359,79.7016,79.7359,73151.0
2021-03-25 14:35:00,93.12,93.13,93.1,93.11,20210.0,79.7273,79.7359,79.7102,79.7188,20210.0
2021-03-25 14:40:00,93.11,93.11,93.1,93.11,11406.0,79.7188,79.7188,79.7102,79.7188,11406.0
2021-03-25 14:45:00,93.13,93.16,93.12,93.15,14836.0,79.7359,79.7616,79.7273,79.753,14836.0
2021-03-25 14:50:00,93.15,93.18,93.15,93.18,9932.0,79.753,79.7787,79.753,79.7787,9932.0
2021-03-25 14:55:00,93.19,93.19,93.15,93.18,37108.0,79.7873,79.7873,79.753,79.7787,37108.0
2021-03-25 15:00:00,93.18,93.2,93.18,93.2,21639.0,79.7787,79.7958,79.7787,79.7958,21639.0
2021-03-25 15:05:00,93.19,93.21,93.18,93.19,22590.0,79.7873,79.8044,79.7787,79.7873,22590.0
2021-03-25 15:10:00,93.18,93.19,93.17,93.18,44047.0,79.7787,79.7873,79.7701,79.7787,44047.0
2021-03-25 15:15:00,93.17,93.19,93.17,93.17,13143.0,79.7701,79.7873,79.7701,79.7701,13143.0
2021-03-25 15:20:00,93.18,93.18,93.16,93.16,9583.0,79.7787,79.7787,79.7616,79.7616,9583.0
2021-03-25 15:25:00,93.16,93.17,93.16,93.17,7788.0,79.7616,79.7701,79.7616,79.7701,7788.0
2021-03-25 15:30:00,93.16,93.19,93.16,93.17,45475.0,79.7616,79.7873,79.7616,79.7701,45475.0
2021-03-25 15:35:00,93.16,93.18,93.16,93.17,10356.0,79.7616,79.7787,79.7616,79.7701,10356.0
2021-03-25 15:40:00,93.17,93.19,93.16,93.19,18111.0,79.7701,79.7873,79.7616,79.7873,18111.0
2021-03-25 15:45:00,93.19,93.2,93.18,93.19,24568.0,79.7873,79.7958,79.7787,79.7873,24568.0
2021-03-25 15:50:00,93.18,93.19,93.16,93.16,14367.0,79.7787,79.7873,79.7616,79.7616,14367.0
2021-03-25 15:55:00,93.16,93.18,93.15,93.16,27487.0,79.7616,79.7787,79.753,79.7616,27487.0
2021-03-26 09:30:00,92.97,93.0,92.91,92.98,54718.0,79.5989,79.6246,79.5475,79.6075,54718.0
2021-03-26 09:35:00,92.98,93.0,92.97,92.99,27481.0,79.6075,79.6246,79.5989,79.616,27481.0
2021-03-26 09:40:00,93.0,93.0,92.96,92.96,11415.0,79.6246,79.6246,79.5903,79.5903,11415.0
2021-03-26 09:45:00,92.96,92.96,92.95,92.95,21663.0,79.5903,79.5903,79.5818,79.5818,21663.0
2021-03-26 09:50:00,92.95,92.97,92.94,92.96,24222.0,79.5818,79.5989,79.5732,79.5903,24222.0
2021-03-26 09:55:00,92.95,92.97,92.95,92.97,11540.0,79.5818,79.5989,79.5818,79.5989,11540.0
2021-03-26 10:00:00,92.97,92.98,92.96,92.97,30027.0,79.5989,79.6075,79.5903,79.5989,30027.0
2021-03-26 10:05:00,92.97,92.98,92.96,92.97,8443.0,79.5989,79.6075,79.5903,79.5989,8443.0
2021-03-26 10:10:00,92.97,92.98,92.95,92.98,23283.0,79.5989,79.6075,79.5818,79.6075,23283.0
2021-03-26 10:15:00,92.98,92.99,92.96,92.99,33978.0,79.6075,79.616,79.5903,79.616,33978.0
2021-03-26 10:20:00,92.99,93.03,92.99,93.02,41784.0,79.616,79.6503,79.616,79.6417,41784.0
2021-03-26 10:25:00,93.02,93.03,93.01,93.02,21210.0,79.6417,79.6503,79.6331,79.6417,21210.0
2021-03-26 10:30:00,93.02,93.04,93.02,93.03,16084.0,79.6417,79.6588,79.6417,79.6503,16084.0
2021-03-26 10:35:00,93.03,93.06,93.03,93.06,43160.0,79.6503,79.676,79.6503,79.676,43160.0
2021-03-26 10:40:00,93.06,93.06,93.04,93.06,19313.0,79.676,79.676,79.6588,79.676,19313.0
2021-03-26 10:45:00,93.06,93.07,93.04,93.04,12013.0,79.676,79.6845,79.6588,79.6588,12013.0
2021-03-26 10:50:00,93.04,93.07,93.04,93.06,19490.0,79.6588,79.6845,79.6588,79.676,19490.0
2021-03-26 10:55:00,93.06,93.08,93.06,93.08,18341.0,79.676,79.6931,79.676,79.6931,18341.0
2021-03-26 11:00:00,93.07,93.08,93.05,93.05,20625.0,79.6845,79.6931,79.6674,79.6674,20625.0
2021-03-26 11:05:00,93.05,93.08,93.05,93.06,24765.0,79.6674,79.6931,79.6674,79.676,24765.0
2021-03-26 11:10:00,93.06,93.08,93.05,93.08,99702.0,79.676,79.6931,79.6674,79.6931,99702.0
2021-03-26 11:15:00,93.07,93.09,93.06,93.09,31911.0,79.6845,79.7016,79.676,79.7016,31911.0
2021-03-26 11:20:00,93.08,93.12,93.08,93.12,18595.0,79.6931,79.7273,79.6931,79.7273,18595.0
2021-03-26 11:25:00,93.12,93.13,93.1,93.11,15927.0,79.7273,79.7359,79.7102,79.7188,15927.0
2021-03-26 11:30:00,93.11,93.11,93.08,93.09,17741.0,79.7188,79.7188,79.6931,79.7016,17741.0
2021-03-26 11:35:00,93.09,93.11,93.08,93.11,19526.0,79.7016,79.7188,79.6931,79.7188,19526.0
2021-03-26 11:40:00,93.11,93.12,93.1,93.12,70323.0,79.7188,79.7273,79.7102,79.7273,70323.0
2021-03-26 11:45:00,93.12,93.15,93.12,93.15,41664.0,79.7273,79.753,79.7273,79.753,41664.0
2021-03-26 11:50:00,93.15,93.17,93.14,93.15,28662.0,79.753,79.7701,79.7445,79.753,28662.0
2021-03-26 11:55:00,93.15,93.16,93.14,93.15,10945.0,79.753,79.7616,79.7445,79.753,10945.0
2021-03-26 12:00:00,93.15,93.16,93.14,93.15,19855.0,79.753,79.7616,79.7445,79.753,19855.0
2021-03-26 12:05:00,93.15,93.16,93.14,93.16,63636.0,79.753,79.7616,79.7445,79.7616,63636.0
2021-03-26 12:10:00,93.16,93.16,93.14,93.15,6619.0,79.7616,79.7616,79.7445,79.753,6619.0
2021-03-26 12:15:00,93.15,93.15,93.14,93.14,3943.0,79.753,79.753,79.7445,79.7445,3943.0
2021-03-26 12:20:00,93.15,93.15,93.11,93.11,37333.0,79.753,79.753,79.7188,79.7188,37333.0
2021-03-26 12:25:00,93.12,93.12,93.1,93.12,31141.0,79.7273,79.7273,79.7102,79.7273,31141.0
2021-03-26 12:30:00,93.12,93.13,93.11,93.11,8557.0,79.7273,79.7359,79.7188,79.7188,8557.0
2021-03-26 12:35:00,93.11,93.13,93.11,93.12,12575.0,79.7188,79.7359,79.7188,79.7273,12575.0
2021-03-26 12:40:00,93.12,93.13,93.12,93.13,9490.0,79.7273,79.7359,79.7273,79.7359,9490.0
2021-03-26 12:45:00,93.13,93.13,93.12,93.13,3706.0,79.7359,79.7359,79.7273,79.7359,3706.0
2021-03-26 12:50:00,93.13,93.13,93.12,93.13,3842.0,79.7359,79.7359,79.7273,79.7359,3842.0
2021-03-26 12:55:00,93.13,93.13,93.11,93.11,14074.0,79.7359,79.7359,79.7188,79.7188,14074.0
2021-03-26 13:00:00,93.11,93.12,93.11,93.11,5010.0,79.7188,79.7273,79.7188,79.7188,5010.0
2021-03-26 13:05:00,93.11,93.13,93.11,93.13,7605.0,79.7188,79.7359,79.7188,79.7359,7605.0
2021-03-26 13:10:00,93.13,93.13,93.11,93.12,10195.0,79.7359,79.7359,79.7188,79.7273,10195.0
2021-03-26 13:15:00,93.12,93.12,93.11,93.12,3632.0,79.7273,79.7273,79.7188,79.7273,3632.0
2021-03-26 13:20:00,93.11,93.12,93.11,93.12,6875.0,79.7188,79.7273,79.7188,79.7273,6875.0
2021-03-26 13:25:00,93.12,93.13,93.11,93.12,151643.0,79.7273,79.7359,79.7188,79.7273,151643.0
2021-03-26 13:30:00,93.12,93.12,93.1,93.11,28565.0,79.7273,79.7273,79.7102,79.7188,28565.0
2021-03-26 13:35:00,93.1,93.11,93.1,93.11,114875.0,79.7102,79.7188,79.7102,79.7188,114875.0
2021-03-26 13:40:00,93.11,93.11,93.08,93.09,28851.0,79.7188,79.7188,79.6931,79.7016,28851.0
2021-03-26 13:45:00,93.08,93.09,93.07,93.07,17357.0,79.6931,79.7016,79.6845,79.6845,17357.0
2021-03-26 13:50:00,93.08,93.08,93.07,93.07,13659.0,79.6931,79.6931,79.6845,79.6845,13659.0
2021-03-26 13:55:00,93.08,93.08,93.07,93.08,17204.0,79.6931,79.6931,79.6845,79.6931,17204.0
2021-03-26 14:00:00,93.08,93.1,93.07,93.09,32294.0,79.6931,79.7102,79.6845,79.7016,32294.0
2021-03-26 14:05:00,93.1,93.1,93.07,93.07,30284.0,79.7102,79.7102,79.6845,79.6845,30284.0
2021-03-26 14:10:00,93.08,93.08,93.05,93.05,16749.0,79.6931,79.6931,79.6674,79.6674,16749.0
2021-03-26 14:15:00,93.06,93.06,93.04,93.04,10895.0,79.676,79.676,79.6588,79.6588,10895.0
2021-03-26 14:20:00,93.04,93.05,93.02,93.03,9379.0,79.6588,79.6674,79.6417,79.6503,9379.0
2021-03-26 14:25:00,93.03,93.03,93.02,93.03,8918.0,79.6503,79.6503,79.6417,79.6503,8918.0
2021-03-26 14:30:00,93.03,93.03,93.02,93.03,12222.0,79.6503,79.6503,79.6417,79.6503,12222.0
2021-03-26 14:35:00,93.03,93.03,93.02,93.03,20224.0,79.6503,79.6503,79.6417,79.6503,20224.0
2021-03-26 14:40:00,93.02,93.03,93.02,93.02,2794.0,79.6417,79.6503,79.6417,79.6417,2794.0
2021-03-26 14:45:00,93.02,93.03,93.02,93.03,23868.0,79.6417,79.6503,79.6417,79.6503,23868.0
2021-03-26 14:50:00,93.03,93.04,93.02,93.03,15702.0,79.6503,79.6588,79.6417,79.6503,15702.0
2021-03-26 14:55:00,93.03,93.04,93.02,93.03,13159.0,79.6503,79.6588,79.6417,79.6503,13159.0
2021-03-26 15:00:00,93.03,93.03,93.01,93.02,15059.0,79.6503,79.6503,79.6331,79.6417,15059.0
2021-03-26 15:05:00,93.01,93.02,93.01,93.02,8340.0,79.6331,79.6417,79.6331,79.6417,8340.0
2021-03-26 15:10:00,93.02,93.02,92.99,93.0,27000.0,79.6417,79.6417,79.616,79.6246,27000.0
2021-03-26 15:15:00,93.0,93.02,93.0,93.02,26600.0,79.6246,79.6417,79.6246,79.6417,26600.0
2021-03-26 15:20:00,93.02,93.03,93.01,93.01,33746.0,79.6417,79.6503,79.6331,79.6331,33746.0
2021-03-26 15:25:00,93.02,93.02,93.01,93.02,31209.0,79.6417,79.6417,79.6331,79.6417,31209.0
2021-03-26 15:30:00,93.01,93.02,93.01,93.01,30137.0,79.6331,79.6417,79.6331,79.6331,30137.0
2021-03-26 15:35:00,93.01,93.02,93.01,93.02,25103.0,79.6331,79.6417,79.6331,79.6417,25103.0
2021-03-26 15:40:00,93.02,93.03,93.02,93.03,19900.0,79.6417,79.6503,79.6417,79.6503,19900.0
2021-03-26 15:45:00,93.02,93.03,93.01,93.02,39635.0,79.6417,79.6503,79.6331,79.6417,39635.0
2021-03-26 15:50:00,93.01,93.02,93.01,93.02,29984.0,79.6331,79.6417,79.6331,79.6417,29984.0
2021-03-26 15:55:00,93.02,93.02,93.0,93.0,213859.0,79.6417,79.6417,79.6246,79.6246,213859.0
2021-03-29 09:30:00,93.37,93.78,93.02,93.03,58169.0,79.9414,80.2924,79.6417,79.6503,58169.0
2021-03-29 09:35:00,93.03,93.04,92.98,92.99,22804.0,79.6503,79.6588,79.6075,79.616,22804.0
2021-03-29 09:40:00,92.99,93.0,92.95,92.96,27092.0,79.616,79.6246,79.5818,79.5903,27092.0
2021-03-29 09:45:00,92.96,92.97,92.93,92.96,30936.0,79.5903,79.5989,79.5647,79.5903,30936.0
2021-03-29 09:50:00,92.95,92.96,92.87,92.89,25790.0,79.5818,79.5903,79.5133,79.5304,25790.0
2021-03-29 09:55:00,92.89,92.89,92.86,92.87,14164.0,79.5304,79.5304,79.5047,79.5133,14164.0
2021-03-29 10:00:00,92.87,92.91,92.86,92.9,623481.0,79.5133,79.5475,79.5047,79.539,623481.0
2021-03-29 10:05:00,92.9,92.91,92.89,92.91,76529.0,79.539,79.5475,79.5304,79.5475,76529.0
2021-03-29 10:10:00,92.9,92.92,92.89,92.91,57212.0,79.539,79.5561,79.5304,79.5475,57212.0
2021-03-29 10:15:00,92.9,92.93,92.9,92.93,83818.0,79.539,79.5647,79.539,79.5647,83818.0
2021-03-29 10:20:00,92.92,92.96,92.91,92.96,80746.0,79.5561,79.5903,79.5475,79.5903,80746.0
2021-03-29 10:25:00,92.96,93.0,92.95,92.96,26223.0,79.5903,79.6246,79.5818,79.5903,26223.0
2021-03-29 10:30:00,92.95,92.96,92.92,92.92,16723.0,79.5818,79.5903,79.5561,79.5561,16723.0
2021-03-29 10:35:00,92.92,92.95,92.92,92.94,28163.0,79.5561,79.5818,79.5561,79.5732,28163.0
2021-03-29 10:40:00,92.95,92.95,92.92,92.94,12720.0,79.5818,79.5818,79.5561,79.5732,12720.0
2021-03-29 10:45:00,92.93,92.93,92.91,92.93,10635.0,79.5647,79.5647,79.5475,79.5647,10635.0
2021-03-29 10:50:00,92.93,92.94,92.92,92.94,10133.0,79.5647,79.5732,79.5561,79.5732,10133.0
2021-03-29 10:55:00,92.94,92.95,92.92,92.92,22545.0,79.5732,79.5818,79.5561,79.5561,22545.0
2021-03-29 11:00:00,92.93,92.93,92.89,92.91,18718.0,79.5647,79.5647,79.5304,79.5475,18718.0
2021-03-29 11:05:00,92.91,92.91,92.89,92.89,31470.0,79.5475,79.5475,79.5304,79.5304,31470.0
2021-03-29 11:10:00,92.9,92.91,92.88,92.89,25650.0,79.539,79.5475,79.5218,79.5304,25650.0
2021-03-29 11:15:00,92.89,92.89,92.87,92.88,15841.0,79.5304,79.5304,79.5133,79.5218,15841.0
2021-03-29 11:20:00,92.88,92.89,92.86,92.88,29809.0,79.5218,79.5304,79.5047,79.5218,29809.0
2021-03-29 11:25:00,92.88,92.92,92.88,92.92,9877.0,79.5218,79.5561,79.5218,79.5561,9877.0
2021-03-29 11:30:00,92.91,92.92,92.89,92.91,23129.0,79.5475,79.5561,79.5304,79.5475,23129.0
2021-03-29 11:35:00,92.91,92.92,92.9,92.92,31991.0,79.5475,79.5561,79.539,79.5561,31991.0
2021-03-29 11:40:00,92.92,92.93,92.9,92.92,31808.0,79.5561,79.5647,79.539,79.5561,31808.0
2021-03-29 11:45:00,92.91,92.93,92.9,92.92,17283.0,79.5475,79.5647,79.539,79.5561,17283.0
2021-03-29 11:50:00,92.92,92.94,92.92,92.94,17276.0,79.5561,79.5732,79.5561,79.5732,17276.0
2021-03-29 11:55:00,92.93,92.94,92.92,92.94,23512.0,79.5647,79.5732,79.5561,79.5732,23512.0
2021-03-29 12:00:00,92.93,92.94,92.92,92.93,7764.0,79.5647,79.5732,79.5561,79.5647,7764.0
2021-03-29 12:05:00,92.93,92.93,92.92,92.93,5595.0,79.5647,79.5647,79.5561,79.5647,5595.0
2021-03-29 12:10:00,92.93,92.94,92.92,92.92,16472.0,79.5647,79.5732,79.5561,79.5561,16472.0
2021-03-29 12:15:00,92.93,92.93,92.92,92.92,2598.0,79.5647,79.5647,79.5561,79.5561,2598.0
2021-03-29 12:20:00,92.92,92.93,92.92,92.93,5389.0,79.5561,79.5647,79.5561,79.5647,5389.0
2021-03-29 12:25:00,92.93,92.93,92.92,92.93,3053.0,79.5647,79.5647,79.5561,79.5647,3053.0
2021-03-29 12:30:00,92.93,92.94,92.92,92.94,13206.0,79.5647,79.5732,79.5561,79.5732,13206.0
2021-03-29 12:35:00,92.94,92.94,92.92,92.93,58769.0,79.5732,79.5732,79.5561,79.5647,58769.0
2021-03-29 12:40:00,92.92,92.93,92.9,92.91,20101.0,79.5561,79.5647,79.539,79.5475,20101.0
2021-03-29 12:45:00,92.9,92.92,92.9,92.92,17275.0,79.539,79.5561,79.539,79.5561,17275.0
2021-03-29 12:50:00,92.92,92.94,92.91,92.94,21804.0,79.5561,79.5732,79.5475,79.5732,21804.0
2021-03-29 12:55:00,92.93,92.93,92.92,92.93,73905.0,79.5647,79.5647,79.5561,79.5647,73905.0
2021-03-29 13:00:00,92.92,92.93,92.9,92.9,29742.0,79.5561,79.5647,79.539,79.539,29742.0
2021-03-29 13:05:00,92.9,92.91,92.89,92.91,79991.0,79.539,79.5475,79.5304,79.5475,79991.0
2021-03-29 13:10:00,92.9,92.91,92.9,92.91,36585.0,79.539,79.5475,79.539,79.5475,36585.0
2021-03-29 13:15:00,92.91,92.91,92.89,92.89,6544.0,79.5475,79.5475,79.5304,79.5304,6544.0
2021-03-29 13:20:00,92.9,92.9,92.87,92.88,10692.0,79.539,79.539,79.5133,79.5218,10692.0
2021-03-29 13:25:00,92.88,92.88,92.85,92.86,13856.0,79.5218,79.5218,79.4962,79.5047,13856.0
2021-03-29 13:30:00,92.86,92.87,92.85,92.86,5115.0,79.5047,79.5133,79.4962,79.5047,5115.0
2021-03-29 13:35:00,92.87,92.88,92.86,92.87,27660.0,79.5133,79.5218,79.5047,79.5133,27660.0
2021-03-29 13:40:00,92.87,92.87,92.86,92.87,4037.0,79.5133,79.5133,79.5047,79.5133,4037.0
2021-03-29 13:45:00,92.87,92.88,92.86,92.86,12213.0,79.5133,79.5218,79.5047,79.5047,12213.0
2021-03-29 13:50:00,92.87,92.88,92.86,92.87,15181.0,79.5133,79.5218,79.5047,79.5133,15181.0
2021-03-29 13:55:00,92.87,92.87,92.85,92.86,10058.0,79.5133,79.5133,79.4962,79.5047,10058.0
2021-03-29 14:00:00,92.85,92.85,92.81,92.81,28163.0,79.4962,79.4962,79.4619,79.4619,28163.0
2021-03-29 14:05:00,92.82,92.83,92.81,92.81,9588.0,79.4705,79.479,79.4619,79.4619,9588.0
2021-03-29 14:10:00,92.82,92.82,92.79,92.81,14132.0,79.4705,79.4705,79.4448,79.4619,14132.0
2021-03-29 14:15:00,92.81,92.82,92.79,92.79,33147.0,79.4619,79.4705,79.4448,79.4448,33147.0
2021-03-29 14:20:00,92.8,92.8,92.78,92.79,7945.0,79.4534,79.4534,79.4362,79.4448,7945.0
2021-03-29 14:25:00,92.78,92.79,92.77,92.78,8884.0,79.4362,79.4448,79.4277,79.4362,8884.0
2021-03-29 14:30:00,92.77,92.8,92.76,92.8,12841.0,79.4277,79.4534,79.4191,79.4534,12841.0
2021-03-29 14:35:00,92.8,92.8,92.78,92.78,9887.0,79.4534,79.4534,79.4362,79.4362,9887.0
2021-03-29 14:40:00,92.78,92.79,92.77,92.77,14360.0,79.4362,79.4448,79.4277,79.4277,14360.0
2021-03-29 14:45:00,92.77,92.78,92.75,92.78,94463.0,79.4277,79.4362,79.4105,79.4362,94463.0
2021-03-29 14:50:00,92.77,92.79,92.77,92.78,12671.0,79.4277,79.4448,79.4277,79.4362,12671.0
2021-03-29 14:55:00,92.79,92.79,92.77,92.78,19576.0,79.4448,79.4448,79.4277,79.4362,19576.0
2021-03-29 15:00:00,92.79,92.8,92.78,92.8,6307.0,79.4448,79.4534,79.4362,79.4534,6307.0
2021-03-29 15:05:00,92.79,92.8,92.77,92.79,12296.0,79.4448,79.4534,79.4277,79.4448,12296.0
2021-03-29 15:10:00,92.79,92.8,92.78,92.8,5663.0,79.4448,79.4534,79.4362,79.4534,5663.0
2021-03-29 15:15:00,92.8,92.81,92.79,92.8,17700.0,79.4534,79.4619,79.4448,79.4534,17700.0
2021-03-29 15:20:00,92.8,92.82,92.8,92.81,3977.0,79.4534,79.4705,79.4534,79.4619,3977.0
2021-03-29 15:25:00,92.81,92.83,92.78,92.83,43919.0,79.4619,79.479,79.4362,79.479,43919.0
2021-03-29 15:30:00,92.83,92.83,92.82,92.83,16500.0,79.479,79.479,79.4705,79.479,16500.0
2021-03-29 15:35:00,92.82,92.84,92.82,92.84,23889.0,79.4705,79.4876,79.4705,79.4876,23889.0
2021-03-29 15:40:00,92.83,92.84,92.82,92.82,32997.0,79.479,79.4876,79.4705,79.4705,32997.0
2021-03-29 15:45:00,92.82,92.83,92.8,92.81,15091.0,79.4705,79.479,79.4534,79.4619,15091.0
2021-03-29 15:50:00,92.81,92.83,92.81,92.83,49283.0,79.4619,79.479,79.4619,79.479,49283.0
2021-03-29 15:55:00,92.82,92.85,92.81,92.81,66301.0,79.4705,79.4962,79.4619,79.4619,66301.0
2021-03-30 09:30:00,92.72,92.74,92.69,92.7,72766.0,79.3849,79.402,79.3592,79.3677,72766.0
2021-03-30 09:35:00,92.7,92.7,92.68,92.68,34230.0,79.3677,79.3677,79.3506,79.3506,34230.0
2021-03-30 09:40:00,92.68,92.68,92.63,92.63,22566.0,79.3506,79.3506,79.3078,79.3078,22566.0
2021-03-30 09:45:00,92.63,92.65,92.63,92.64,20157.0,79.3078,79.3249,79.3078,79.3164,20157.0
2021-03-30 09:50:00,92.64,92.67,92.62,92.67,17349.0,79.3164,79.342,79.2992,79.342,17349.0
2021-03-30 09:55:00,92.67,92.69,92.67,92.69,7951.0,79.342,79.3592,79.342,79.3592,7951.0
2021-03-30 10:00:00,92.69,92.7,92.61,92.61,21389.0,79.3592,79.3677,79.2907,79.2907,21389.0
2021-03-30 10:05:00,92.61,92.62,92.59,92.61,25194.0,79.2907,79.2992,79.2736,79.2907,25194.0
2021-03-30 10:10:00,92.62,92.65,92.61,92.62,20463.0,79.2992,79.3249,79.2907,79.2992,20463.0
2021-03-30 10:15:00,92.63,92.66,92.63,92.64,20409.0,79.3078,79.3335,79.3078,79.3164,20409.0
2021-03-30 10:20:00,92.64,92.64,92.6,92.63,18494.0,79.3164,79.3164,79.2821,79.3078,18494.0
2021-03-30 10:25:00,92.63,92.63,92.62,92.63,29783.0,79.3078,79.3078,79.2992,79.3078,29783.0
2021-03-30 10:30:00,92.63,92.64,92.62,92.63,26907.0,79.3078,79.3164,79.2992,79.3078,26907.0
2021-03-30 10:35:00,92.64,92.64,92.63,92.64,30013.0,79.3164,79.3164,79.3078,79.3164,30013.0
2021-03-30 10:40:00,92.64,92.67,92.63,92.67,56007.0,79.3164,79.342,79.3078,79.342,56007.0
2021-03-30 10:45:00,92.67,92.68,92.63,92.66,59802.0,79.342,79.3506,79.3078,79.3335,59802.0
2021-03-30 10:50:00,92.65,92.67,92.64,92.65,11428.0,79.3249,79.342,79.3164,79.3249,11428.0
2021-03-30 10:55:00,92.65,92.65,92.62,92.65,65920.0,79.3249,79.3249,79.2992,79.3249,65920.0
2021-03-30 11:00:00,92.65,92.66,92.64,92.66,20368.0,79.3249,79.3335,79.3164,79.3335,20368.0
2021-03-30 11:05:00,92.66,92.66,92.64,92.65,17294.0,79.3335,79.3335,79.3164,79.3249,17294.0
2021-03-30 11:10:00,92.65,92.66,92.64,92.65,56989.0,79.3249,79.3335,79.3164,79.3249,56989.0
2021-03-30 11:15:00,92.65,92.66,92.64,92.65,27306.0,79.3249,79.3335,79.3164,79.3249,27306.0
2021-03-30 11:20:00,92.66,92.66,92.65,92.66,9701.0,79.3335,79.3335,79.3249,79.3335,9701.0
2021-03-30 11:25:00,92.66,92.68,92.65,92.68,8801.0,79.3335,79.3506,79.3249,79.3506,8801.0
2021-03-30 11:30:00,92.68,92.7,92.67,92.7,32688.0,79.3506,79.3677,79.342,79.3677,32688.0
2021-03-30 11:35:00,92.7,92.73,92.69,92.73,82235.0,79.3677,79.3934,79.3592,79.3934,82235.0
2021-03-30 11:40:00,92.72,92.75,92.72,92.73,10918.0,79.3849,79.4105,79.3849,79.3934,10918.0
2021-03-30 11:45:00,92.72,92.76,92.72,92.74,20471.0,79.3849,79.4191,79.3849,79.402,20471.0
2021-03-30 11:50:00,92.75,92.8,92.74,92.79,413675.0,79.4105,79.4534,79.402,79.4448,413675.0
2021-03-30 11:55:00,92.8,92.81,92.79,92.8,83167.0,79.4534,79.4619,79.4448,79.4534,83167.0
2021-03-30 12:00:00,92.8,92.82,92.79,92.81,24024.0,79.4534,79.4705,79.4448,79.4619,24024.0
2021-03-30 12:05:00,92.8,92.81,92.78,92.78,53859.0,79.4534,79.4619,79.4362,79.4362,53859.0
2021-03-30 12:10:00,92.79,92.8,92.76,92.78,58192.0,79.4448,79.4534,79.4191,79.4362,58192.0
2021-03-30 12:15:00,92.79,92.8,92.77,92.79,15304.0,79.4448,79.4534,79.4277,79.4448,15304.0
2021-03-30 12:20:00,92.79,92.8,92.78,92.78,23972.0,79.4448,79.4534,79.4362,79.4362,23972.0
2021-03-30 12:25:00,92.79,92.8,92.78,92.8,18580.0,79.4448,79.4534,79.4362,79.4534,18580.0
2021-03-30 12:30:00,92.8,92.8,92.77,92.78,8877.0,79.4534,79.4534,79.4277,79.4362,8877.0
2021-03-30 12:35:00,92.78,92.8,92.77,92.8,7572.0,79.4362,79.4534,79.4277,79.4534,7572.0
2021-03-30 12:40:00,92.79,92.8,92.78,92.79,4293.0,79.4448,79.4534,79.4362,79.4448,4293.0
2021-03-30 12:45:00,92.79,92.79,92.78,92.78,8973.0,79.4448,79.4448,79.4362,79.4362,8973.0
2021-03-30 12:50:00,92.79,92.81,92.78,92.81,7322.0,79.4448,79.4619,79.4362,79.4619,7322.0
2021-03-30 12:55:00,92.81,92.85,92.8,92.84,11466.0,79.4619,79.4962,79.4534,79.4876,11466.0
2021-03-30 13:00:00,92.84,92.86,92.83,92.85,7581.0,79.4876,79.5047,79.479,79.4962,7581.0
2021-03-30 13:05:00,92.85,92.87,92.85,92.86,6163.0,79.4962,79.5133,79.4962,79.5047,6163.0
2021-03-30 13:10:00,92.85,92.86,92.84,92.86,7343.0,79.4962,79.5047,79.4876,79.5047,7343.0
2021-03-30 13:15:00,92.86,92.86,92.85,92.86,5577.0,79.5047,79.5047,79.4962,79.5047,5577.0
2021-03-30 13:20:00,92.86,92.87,92.85,92.86,32449.0,79.5047,79.5133,79.4962,79.5047,32449.0
2021-03-30 13:25:00,92.86,92.88,92.86,92.88,17689.0,79.5047,79.5218,79.5047,79.5218,17689.0
2021-03-30 13:30:00,92.87,92.87,92.85,92.86,9967.0,79.5133,79.5133,79.4962,79.5047,9967.0
2021-03-30 13:35:00,92.86,92.88,92.85,92.86,11076.0,79.5047,79.5218,79.4962,79.5047,11076.0
2021-03-30 13:40:00,92.86,92.86,92.84,92.86,40456.0,79.5047,79.5047,79.4876,79.5047,40456.0
2021-03-30 13:45:00,92.86,92.86,92.85,92.86,30297.0,79.5047,79.5047,79.4962,79.5047,30297.0
2021-03-30 13:50:00,92.86,92.86,92.85,92.86,5720.0,79.5047,79.5047,79.4962,79.5047,5720.0
2021-03-30 13:55:00,92.86,92.87,92.85,92.86,10676.0,79.5047,79.5133,79.4962,79.5047,10676.0
2021-03-30 14:00:00,92.86,92.87,92.86,92.87,11382.0,79.5047,79.5133,79.5047,79.5133,11382.0
2021-03-30 14:05:00,92.87,92.88,92.86,92.88,54335.0,79.5133,79.5218,79.5047,79.5218,54335.0
2021-03-30 14:10:00,92.88,92.88,92.87,92.88,25739.0,79.5218,79.5218,79.5133,79.5218,25739.0
2021-03-30 14:15:00,92.87,92.88,92.87,92.88,17379.0,79.5133,79.5218,79.5133,79.5218,17379.0
2021-03-30 14:20:00,92.87,92.88,92.84,92.85,38466.0,79.5133,79.5218,79.4876,79.4962,38466.0
2021-03-30 14:25:00,92.85,92.86,92.82,92.83,11294.0,79.4962,79.5047,79.4705,79.479,11294.0
2021-03-30 14:30:00,92.84,92.85,92.82,92.85,19074.0,79.4876,79.4962,79.4705,79.4962,19074.0
2021-03-30 14:35:00,92.84,92.87,92.84,92.87,11997.0,79.4876,79.5133,79.4876,79.5133,11997.0
2021-03-30 14:40:00,92.86,92.87,92.86,92.86,8058.0,79.5047,79.5133,79.5047,79.5047,8058.0
2021-03-30 14:45:00,92.86,92.87,92.86,92.87,7800.0,79.5047,79.5133,79.5047,79.5133,7800.0
2021-03-30 14:50:00,92.86,92.87,92.86,92.87,11456.0,79.5047,79.5133,79.5047,79.5133,11456.0
2021-03-30 14:55:00,92.87,92.88,92.86,92.88,15215.0,79.5133,79.5218,79.5047,79.5218,15215.0
2021-03-30 15:00:00,92.88,92.89,92.88,92.88,12805.0,79.5218,79.5304,79.5218,79.5218,12805.0
2021-03-30 15:05:00,92.89,92.89,92.88,92.88,27604.0,79.5304,79.5304,79.5218,79.5218,27604.0
2021-03-30 15:10:00,92.89,92.89,92.88,92.88,13603.0,79.5304,79.5304,79.5218,79.5218,13603.0
2021-03-30 15:15:00,92.89,92.91,92.89,92.9,18263.0,79.5304,79.5475,79.5304,79.539,18263.0
2021-03-30 15:20:00,92.89,92.92,92.89,92.9,17182.0,79.5304,79.5561,79.5304,79.539,17182.0
2021-03-30 15:25:00,92.9,92.91,92.9,92.91,26213.0,79.539,79.5475,79.539,79.5475,26213.0
2021-03-30 15:30:00,92.91,92.93,92.91,92.91,13011.0,79.5475,79.5647,79.5475,79.5475,13011.0
2021-03-30 15:35:00,92.91,92.92,92.91,92.92,8398.0,79.5475,79.5561,79.5475,79.5561,8398.0
2021-03-30 15:40:00,92.92,92.92,92.91,92.91,9565.0,79.5561,79.5561,79.5475,79.5475,9565.0
2021-03-30 15:45:00,92.92,92.92,92.91,92.92,11687.0,79.5561,79.5561,79.5475,79.5561,11687.0
2021-03-30 15:50:00,92.91,92.93,92.91,92.93,24632.0,79.5475,79.5647,79.5475,79.5647,24632.0
2021-03-30 15:55:00,92.93,92.93,92.9,92.91,72238.0,79.5647,79.5647,79.539,79.5475,72238.0
2021-03-31 09:30:00,92.99,93.03,92.82,93.03,95828.0,79.616,79.6503,79.4705,79.6503,95828.0
2021-03-31 09:35:00,93.03,93.04,93.0,93.01,10642.0,79.6503,79.6588,79.6246,79.6331,10642.0
2021-03-31 09:40:00,93.01,93.02,92.99,93.0,38953.0,79.6331,79.6417,79.616,79.6246,38953.0
2021-03-31 09:45:00,93.0,93.02,92.96,93.02,18275.0,79.6246,79.6417,79.5903,79.6417,18275.0
2021-03-31 09:50:00,93.03,93.03,93.0,93.03,26909.0,79.6503,79.6503,79.6246,79.6503,26909.0
2021-03-31 09:55:00,93.03,93.04,93.01,93.04,25805.0,79.6503,79.6588,79.6331,79.6588,25805.0
2021-03-31 10:00:00,93.04,93.05,93.02,93.03,62317.0,79.6588,79.6674,79.6417,79.6503,62317.0
2021-03-31 10:05:00,93.03,93.04,93.01,93.03,33352.0,79.6503,79.6588,79.6331,79.6503,33352.0
2021-03-31 10:10:00,93.03,93.09,93.03,93.08,167980.0,79.6503,79.7016,79.6503,79.6931,167980.0
2021-03-31 10:15:00,93.09,93.09,93.07,93.08,35712.0,79.7016,79.7016,79.6845,79.6931,35712.0
2021-03-31 10:20:00,93.08,93.09,93.07,93.09,26438.0,79.6931,79.7016,79.6845,79.7016,26438.0
2021-03-31 10:25:00,93.09,93.11,93.08,93.1,66501.0,79.7016,79.7188,79.6931,79.7102,66501.0
2021-03-31 10:30:00,93.1,93.1,93.09,93.09,86538.0,79.7102,79.7102,79.7016,79.7016,86538.0
2021-03-31 10:35:00,93.1,93.1,93.08,93.09,86146.0,79.7102,79.7102,79.6931,79.7016,86146.0
2021-03-31 10:40:00,93.09,93.09,93.08,93.09,86602.0,79.7016,79.7016,79.6931,79.7016,86602.0
2021-03-31 10:45:00,93.09,93.09,93.08,93.09,149810.0,79.7016,79.7016,79.6931,79.7016,149810.0
2021-03-31 10:50:00,93.09,93.12,93.08,93.12,55337.0,79.7016,79.7273,79.6931,79.7273,55337.0
2021-03-31 10:55:00,93.13,93.13,93.12,93.13,64117.0,79.7359,79.7359,79.7273,79.7359,64117.0
2021-03-31 11:00:00,93.13,93.15,93.12,93.13,55405.0,79.7359,79.753,79.7273,79.7359,55405.0
2021-03-31 11:05:00,93.14,93.15,93.13,93.13,8563.0,79.7445,79.753,79.7359,79.7359,8563.0
2021-03-31 11:10:00,93.13,93.14,93.12,93.13,21195.0,79.7359,79.7445,79.7273,79.7359,21195.0
2021-03-31 11:15:00,93.13,93.14,93.12,93.13,91569.0,79.7359,79.7445,79.7273,79.7359,91569.0
2021-03-31 11:20:00,93.13,93.14,93.11,93.11,22692.0,79.7359,79.7445,79.7188,79.7188,22692.0
2021-03-31 11:25:00,93.12,93.12,93.1,93.1,47616.0,79.7273,79.7273,79.7102,79.7102,47616.0
2021-03-31 11:30:00,93.1,93.11,93.09,93.09,249520.0,79.7102,79.7188,79.7016,79.7016,249520.0
2021-03-31 11:35:00,93.09,93.1,93.09,93.1,36364.0,79.7016,79.7102,79.7016,79.7102,36364.0
2021-03-31 11:40:00,93.09,93.11,93.09,93.11,33716.0,79.7016,79.7188,79.7016,79.7188,33716.0
2021-03-31 11:45:00,93.11,93.13,93.1,93.13,66969.0,79.7188,79.7359,79.7102,79.7359,66969.0
2021-03-31 11:50:00,93.12,93.13,93.12,93.13,162121.0,79.7273,79.7359,79.7273,79.7359,162121.0
2021-03-31 11:55:00,93.13,93.13,93.12,93.13,53661.0,79.7359,79.7359,79.7273,79.7359,53661.0
2021-03-31 12:00:00,93.12,93.13,93.12,93.13,15190.0,79.7273,79.7359,79.7273,79.7359,15190.0
2021-03-31 12:05:00,93.13,93.13,93.12,93.13,62794.0,79.7359,79.7359,79.7273,79.7359,62794.0
2021-03-31 12:10:00,93.13,93.13,93.12,93.12,9607.0,79.7359,79.7359,79.7273,79.7273,9607.0
2021-03-31 12:15:00,93.13,93.13,93.12,93.13,8542.0,79.7359,79.7359,79.7273,79.7359,8542.0
2021-03-31 12:20:00,93.13,93.13,93.12,93.12,11612.0,79.7359,79.7359,79.7273,79.7273,11612.0
2021-03-31 12:25:00,93.13,93.13,93.1,93.11,35991.0,79.7359,79.7359,79.7102,79.7188,35991.0
2021-03-31 12:30:00,93.11,93.11,93.1,93.1,14794.0,79.7188,79.7188,79.7102,79.7102,14794.0
2021-03-31 12:35:00,93.1,93.13,93.1,93.12,46649.0,79.7102,79.7359,79.7102,79.7273,46649.0
2021-03-31 12:40:00,93.11,93.13,93.11,93.13,21531.0,79.7188,79.7359,79.7188,79.7359,21531.0
2021-03-31 12:45:00,93.12,93.13,93.12,93.13,13669.0,79.7273,79.7359,79.7273,79.7359,13669.0
2021-03-31 12:50:00,93.12,93.12,93.11,93.11,17327.0,79.7273,79.7273,79.7188,79.7188,17327.0
2021-03-31 12:55:00,93.11,93.14,93.11,93.12,81434.0,79.7188,79.7445,79.7188,79.7273,81434.0
2021-03-31 13:00:00,93.13,93.14,93.12,93.13,18036.0,79.7359,79.7445,79.7273,79.7359,18036.0
2021-03-31 13:05:00,93.14,93.15,93.13,93.13,15486.0,79.7445,79.753,79.7359,79.7359,15486.0
2021-03-31 13:10:00,93.14,93.14,93.11,93.12,28988.0,79.7445,79.7445,79.7188,79.7273,28988.0
2021-03-31 13:15:00,93.12,93.12,93.1,93.11,28977.0,79.7273,79.7273,79.7102,79.7188,28977.0
2021-03-31 13:20:00,93.1,93.11,93.1,93.11,38239.0,79.7102,79.7188,79.7102,79.7188,38239.0
2021-03-31 13:25:00,93.11,93.11,93.1,93.1,6915.0,79.7188,79.7188,79.7102,79.7102,6915.0
2021-03-31 13:30:00,93.11,93.11,93.1,93.1,31146.0,79.7188,79.7188,79.7102,79.7102,31146.0
2021-03-31 13:35:00,93.1,93.12,93.1,93.11,31876.0,79.7102,79.7273,79.7102,79.7188,31876.0
2021-03-31 13:40:00,93.1,93.11,93.09,93.09,35272.0,79.7102,79.7188,79.7016,79.7016,35272.0
2021-03-31 13:45:00,93.09,93.1,93.05,93.06,79765.0,79.7016,79.7102,79.6674,79.676,79765.0
2021-03-31 13:50:00,93.05,93.06,93.04,93.05,34325.0,79.6674,79.676,79.6588,79.6674,34325.0
2021-03-31 13:55:00,93.04,93.05,93.03,93.03,22698.0,79.6588,79.6674,79.6503,79.6503,22698.0
2021-03-31 14:00:00,93.03,93.03,92.99,93.01,163084.0,79.6503,79.6503,79.616,79.6331,163084.0
2021-03-31 14:05:00,93.01,93.02,93.0,93.02,70987.0,79.6331,79.6417,79.6246,79.6417,70987.0
2021-03-31 14:10:00,93.01,93.04,93.0,93.03,17516.0,79.6331,79.6588,79.6246,79.6503,17516.0
2021-03-31 14:15:00,93.03,93.04,93.01,93.02,56907.0,79.6503,79.6588,79.6331,79.6417,56907.0
2021-03-31 14:20:00,93.02,93.04,93.02,93.02,6310.0,79.6417,79.6588,79.6417,79.6417,6310.0
2021-03-31 14:25:00,93.02,93.03,93.01,93.02,24205.0,79.6417,79.6503,79.6331,79.6417,24205.0
2021-03-31 14:30:00,93.02,93.02,93.01,93.02,10100.0,79.6417,79.6417,79.6331,79.6417,10100.0
2021-03-31 14:35:00,93.02,93.02,92.98,92.98,26708.0,79.6417,79.6417,79.6075,79.6075,26708.0
2021-03-31 14:40:00,92.98,92.99,92.96,92.97,24426.0,79.6075,79.616,79.5903,79.5989,24426.0
2021-03-31 14:45:00,92.96,92.97,92.93,92.95,30525.0,79.5903,79.5989,79.5647,79.5818,30525.0
2021-03-31 14:50:00,92.95,92.96,92.93,92.94,18867.0,79.5818,79.5903,79.5647,79.5732,18867.0
2021-03-31 14:55:00,92.93,92.95,92.9,92.93,18229.0,79.5647,79.5818,79.539,79.5647,18229.0
2021-03-31 15:00:00,92.94,92.98,92.93,92.97,18379.0,79.5732,79.6075,79.5647,79.5989,18379.0
2021-03-31 15:05:00,92.97,92.99,92.96,92.99,25475.0,79.5989,79.616,79.5903,79.616,25475.0
2021-03-31 15:10:00,92.99,93.01,92.99,93.0,10662.0,79.616,79.6331,79.616,79.6246,10662.0
2021-03-31 15:15:00,93.0,93.01,92.99,93.0,15666.0,79.6246,79.6331,79.616,79.6246,15666.0
2021-03-31 15:20:00,93.01,93.02,93.0,93.01,23426.0,79.6331,79.6417,79.6246,79.6331,23426.0
2021-03-31 15:25:00,93.01,93.01,93.0,93.0,20103.0,79.6331,79.6331,79.6246,79.6246,20103.0
2021-03-31 15:30:00,93.01,93.03,93.0,93.02,18943.0,79.6331,79.6503,79.6246,79.6417,18943.0
2021-03-31 15:35:00,93.02,93.03,93.0,93.02,39251.0,79.6417,79.6503,79.6246,79.6417,39251.0
2021-03-31 15:40:00,93.02,93.03,93.01,93.02,41298.0,79.6417,79.6503,79.6331,79.6417,41298.0
2021-03-31 15:45:00,93.02,93.03,93.01,93.02,29308.0,79.6417,79.6503,79.6331,79.6417,29308.0
2021-03-31 15:50:00,93.03,93.03,92.98,93.01,61085.0,79.6503,79.6503,79.6075,79.6331,61085.0
2021-03-31 15:55:00,93.01,93.03,92.99,93.0,79735.0,79.6331,79.6503,79.616,79.6246,79735.0
2021-04-01 09:30:00,93.1,93.15,93.03,93.08,72071.0,79.8615,79.9044,79.8015,79.8444,72071.0
2021-04-01 09:35:00,93.08,93.08,93.05,93.07,55244.0,79.8444,79.8444,79.8186,79.8358,55244.0
2021-04-01 09:40:00,93.07,93.09,93.02,93.02,35518.0,79.8358,79.8529,79.7929,79.7929,35518.0
2021-04-01 09:45:00,93.03,93.04,93.02,93.03,38961.0,79.8015,79.81,79.7929,79.8015,38961.0
2021-04-01 09:50:00,93.03,93.05,93.02,93.03,127034.0,79.8015,79.8186,79.7929,79.8015,127034.0
2021-04-01 09:55:00,93.03,93.04,93.01,93.01,11515.0,79.8015,79.81,79.7843,79.7843,11515.0
2021-04-01 10:00:00,93.0,93.04,92.98,93.01,40893.0,79.7757,79.81,79.7586,79.7843,40893.0
2021-04-01 10:05:00,93.01,93.03,92.99,93.02,50059.0,79.7843,79.8015,79.7672,79.7929,50059.0
2021-04-01 10:10:00,93.03,93.03,93.01,93.02,29480.0,79.8015,79.8015,79.7843,79.7929,29480.0
2021-04-01 10:15:00,93.02,93.03,93.02,93.03,10252.0,79.7929,79.8015,79.7929,79.8015,10252.0
2021-04-01 10:20:00,93.03,93.05,93.03,93.03,14840.0,79.8015,79.8186,79.8015,79.8015,14840.0
2021-04-01 10:25:00,93.04,93.09,93.04,93.08,27367.0,79.81,79.8529,79.81,79.8444,27367.0
2021-04-01 10:30:00,93.08,93.12,93.08,93.12,30481.0,79.8444,79.8787,79.8444,79.8787,30481.0
2021-04-01 10:35:00,93.11,93.12,93.09,93.1,35327.0,79.8701,79.8787,79.8529,79.8615,35327.0
2021-04-01 10:40:00,93.1,93.12,93.09,93.12,22735.0,79.8615,79.8787,79.8529,79.8787,22735.0
2021-04-01 10:45:00,93.11,93.13,93.1,93.12,276313.0,79.8701,79.8872,79.8615,79.8787,276313.0
2021-04-01 10:50:00,93.13,93.14,93.12,93.13,41321.0,79.8872,79.8958,79.8787,79.8872,41321.0
2021-04-01 10:55:00,93.13,93.14,93.12,93.13,14257.0,79.8872,79.8958,79.8787,79.8872,14257.0
2021-04-01 11:00:00,93.13,93.15,93.12,93.15,10628.0,79.8872,79.9044,79.8787,79.9044,10628.0
2021-04-01 11:05:00,93.15,93.15,93.14,93.14,7676.0,79.9044,79.9044,79.8958,79.8958,7676.0
2021-04-01 11:10:00,93.14,93.15,93.13,93.15,7625.0,79.8958,79.9044,79.8872,79.9044,7625.0
2021-04-01 11:15:00,93.15,93.15,93.13,93.13,8220.0,79.9044,79.9044,79.8872,79.8872,8220.0
2021-04-01 11:20:00,93.14,93.15,93.13,93.13,8310.0,79.8958,79.9044,79.8872,79.8872,8310.0
2021-04-01 11:25:00,93.13,93.14,93.12,93.14,26020.0,79.8872,79.8958,79.8787,79.8958,26020.0
2021-04-01 11:30:00,93.14,93.14,93.12,93.12,8462.0,79.8958,79.8958,79.8787,79.8787,8462.0
2021-04-01 11:35:00,93.12,93.13,93.1,93.11,10002.0,79.8787,79.8872,79.8615,79.8701,10002.0
2021-04-01 11:40:00,93.11,93.13,93.1,93.13,12945.0,79.8701,79.8872,79.8615,79.8872,12945.0
2021-04-01 11:45:00,93.12,93.15,93.12,93.14,91334.0,79.8787,79.9044,79.8787,79.8958,91334.0
2021-04-01 11:50:00,93.14,93.18,93.13,93.18,25551.0,79.8958,79.9301,79.8872,79.9301,25551.0
2021-04-01 11:55:00,93.17,93.17,93.15,93.16,13486.0,79.9216,79.9216,79.9044,79.913,13486.0
2021-04-01 12:00:00,93.16,93.17,93.15,93.17,147838.0,79.913,79.9216,79.9044,79.9216,147838.0
2021-04-01 12:05:00,93.17,93.17,93.16,93.17,10947.0,79.9216,79.9216,79.913,79.9216,10947.0
2021-04-01 12:10:00,93.16,93.17,93.16,93.17,8401.0,79.913,79.9216,79.913,79.9216,8401.0
2021-04-01 12:15:00,93.17,93.17,93.13,93.14,19977.0,79.9216,79.9216,79.8872,79.8958,19977.0
2021-04-01 12:20:00,93.14,93.14,93.12,93.12,7745.0,79.8958,79.8958,79.8787,79.8787,7745.0
2021-04-01 12:25:00,93.12,93.13,93.11,93.12,9349.0,79.8787,79.8872,79.8701,79.8787,9349.0
2021-04-01 12:30:00,93.12,93.12,93.11,93.12,17126.0,79.8787,79.8787,79.8701,79.8787,17126.0
2021-04-01 12:35:00,93.12,93.12,93.11,93.12,10233.0,79.8787,79.8787,79.8701,79.8787,10233.0
2021-04-01 12:40:00,93.11,93.13,93.11,93.12,145521.0,79.8701,79.8872,79.8701,79.8787,145521.0
2021-04-01 12:45:00,93.12,93.13,93.11,93.11,36861.0,79.8787,79.8872,79.8701,79.8701,36861.0
2021-04-01 12:50:00,93.11,93.11,93.09,93.1,15597.0,79.8701,79.8701,79.8529,79.8615,15597.0
2021-04-01 12:55:00,93.09,93.12,93.09,93.12,33673.0,79.8529,79.8787,79.8529,79.8787,33673.0
2021-04-01 13:00:00,93.12,93.13,93.11,93.13,6283.0,79.8787,79.8872,79.8701,79.8872,6283.0
2021-04-01 13:05:00,93.13,93.13,93.11,93.12,19391.0,79.8872,79.8872,79.8701,79.8787,19391.0
2021-04-01 13:10:00,93.12,93.12,93.11,93.11,12429.0,79.8787,79.8787,79.8701,79.8701,12429.0
2021-04-01 13:15:00,93.11,93.12,93.1,93.11,7266.0,79.8701,79.8787,79.8615,79.8701,7266.0
2021-04-01 13:20:00,93.11,93.12,93.1,93.12,13606.0,79.8701,79.8787,79.8615,79.8787,13606.0
2021-04-01 13:25:00,93.12,93.13,93.1,93.11,13917.0,79.8787,79.8872,79.8615,79.8701,13917.0
2021-04-01 13:30:00,93.1,93.11,93.09,93.09,42732.0,79.8615,79.8701,79.8529,79.8529,42732.0
2021-04-01 13:35:00,93.09,93.1,93.09,93.1,10157.0,79.8529,79.8615,79.8529,79.8615,10157.0
2021-04-01 13:40:00,93.09,93.1,93.09,93.09,14211.0,79.8529,79.8615,79.8529,79.8529,14211.0
2021-04-01 13:45:00,93.1,93.1,93.09,93.09,449289.0,79.8615,79.8615,79.8529,79.8529,449289.0
2021-04-01 13:50:00,93.1,93.13,93.09,93.13,63202.0,79.8615,79.8872,79.8529,79.8872,63202.0
2021-04-01 13:55:00,93.12,93.13,93.11,93.12,6991.0,79.8787,79.8872,79.8701,79.8787,6991.0
2021-04-01 14:00:00,93.12,93.13,93.11,93.13,29044.0,79.8787,79.8872,79.8701,79.8872,29044.0
2021-04-01 14:05:00,93.13,93.14,93.12,93.14,4265.0,79.8872,79.8958,79.8787,79.8958,4265.0
2021-04-01 14:10:00,93.14,93.14,93.12,93.13,14319.0,79.8958,79.8958,79.8787,79.8872,14319.0
2021-04-01 14:15:00,93.13,93.14,93.12,93.14,12714.0,79.8872,79.8958,79.8787,79.8958,12714.0
2021-04-01 14:20:00,93.14,93.14,93.13,93.14,24875.0,79.8958,79.8958,79.8872,79.8958,24875.0
2021-04-01 14:25:00,93.14,93.14,93.12,93.12,35229.0,79.8958,79.8958,79.8787,79.8787,35229.0
2021-04-01 14:30:00,93.12,93.13,93.12,93.13,5658.0,79.8787,79.8872,79.8787,79.8872,5658.0
2021-04-01 14:35:00,93.13,93.14,93.12,93.13,92963.0,79.8872,79.8958,79.8787,79.8872,92963.0
2021-04-01 14:40:00,93.14,93.14,93.13,93.13,11705.0,79.8958,79.8958,79.8872,79.8872,11705.0
2021-04-01 14:45:00,93.14,93.14,93.13,93.14,35062.0,79.8958,79.8958,79.8872,79.8958,35062.0
2021-04-01 14:50:00,93.14,93.15,93.13,93.15,16767.0,79.8958,79.9044,79.8872,79.9044,16767.0
2021-04-01 14:55:00,93.14,93.15,93.13,93.14,29105.0,79.8958,79.9044,79.8872,79.8958,29105.0
2021-04-01 15:00:00,93.14,93.14,93.13,93.14,14105.0,79.8958,79.8958,79.8872,79.8958,14105.0
2021-04-01 15:05:00,93.14,93.14,93.13,93.14,5459.0,79.8958,79.8958,79.8872,79.8958,5459.0
2021-04-01 15:10:00,93.13,93.14,93.13,93.13,13544.0,79.8872,79.8958,79.8872,79.8872,13544.0
2021-04-01 15:15:00,93.14,93.14,93.12,93.12,25479.0,79.8958,79.8958,79.8787,79.8787,25479.0
2021-04-01 15:20:00,93.13,93.13,93.11,93.12,15047.0,79.8872,79.8872,79.8701,79.8787,15047.0
2021-04-01 15:25:00,93.11,93.13,93.11,93.13,19773.0,79.8701,79.8872,79.8701,79.8872,19773.0
2021-04-01 15:30:00,93.14,93.14,93.13,93.13,12699.0,79.8958,79.8958,79.8872,79.8872,12699.0
2021-04-01 15:35:00,93.14,93.14,93.11,93.11,31071.0,79.8958,79.8958,79.8701,79.8701,31071.0
2021-04-01 15:40:00,93.12,93.13,93.1,93.13,46071.0,79.8787,79.8872,79.8615,79.8872,46071.0
2021-04-01 15:45:00,93.13,93.14,93.12,93.13,21836.0,79.8872,79.8958,79.8787,79.8872,21836.0
2021-04-01 15:50:00,93.13,93.14,93.12,93.13,17036.0,79.8872,79.8958,79.8787,79.8872,17036.0
2021-04-01 15:55:00,93.13,93.14,93.11,93.12,49242.0,79.8872,79.8958,79.8701,79.8787,49242.0
2021-04-05 09:30:00,92.84,92.9,92.42,92.9,102265.0,79.6385,79.69,79.2782,79.69,102265.0
2021-04-05 09:35:00,92.9,92.9,92.83,92.84,25748.0,79.69,79.69,79.6299,79.6385,25748.0
2021-04-05 09:40:00,92.84,92.86,92.83,92.84,36873.0,79.6385,79.6556,79.6299,79.6385,36873.0
2021-04-05 09:45:00,92.84,92.87,92.82,92.82,56760.0,79.6385,79.6642,79.6213,79.6213,56760.0
2021-04-05 09:50:00,92.82,92.83,92.8,92.82,33389.0,79.6213,79.6299,79.6042,79.6213,33389.0
2021-04-05 09:55:00,92.81,92.85,92.81,92.83,21627.0,79.6127,79.6471,79.6127,79.6299,21627.0
2021-04-05 10:00:00,92.83,92.88,92.8,92.86,28890.0,79.6299,79.6728,79.6042,79.6556,28890.0
2021-04-05 10:05:00,92.86,92.88,92.85,92.86,11115.0,79.6556,79.6728,79.6471,79.6556,11115.0
2021-04-05 10:10:00,92.86,92.86,92.84,92.84,69064.0,79.6556,79.6556,79.6385,79.6385,69064.0
2021-04-05 10:15:00,92.85,92.87,92.84,92.87,45819.0,79.6471,79.6642,79.6385,79.6642,45819.0
2021-04-05 10:20:00,92.86,92.9,92.86,92.9,12656.0,79.6556,79.69,79.6556,79.69,12656.0
2021-04-05 10:25:00,92.9,92.94,92.89,92.93,17986.0,79.69,79.7243,79.6814,79.7157,17986.0
2021-04-05 10:30:00,92.93,92.95,92.92,92.94,61850.0,79.7157,79.7328,79.7071,79.7243,61850.0
2021-04-05 10:35:00,92.94,92.95,92.93,92.94,25025.0,79.7243,79.7328,79.7157,79.7243,25025.0
2021-04-05 10:40:00,92.94,92.95,92.93,92.94,19223.0,79.7243,79.7328,79.7157,79.7243,19223.0
2021-04-05 10:45:00,92.94,92.94,92.9,92.9,12728.0,79.7243,79.7243,79.69,79.69,12728.0
2021-04-05 10:50:00,92.91,92.93,92.89,92.9,17872.0,79.6985,79.7157,79.6814,79.69,17872.0
2021-04-05 10:55:00,92.89,92.9,92.87,92.89,113528.0,79.6814,79.69,79.6642,79.6814,113528.0
2021-04-05 11:00:00,92.9,92.9,92.88,92.9,7814.0,79.69,79.69,79.6728,79.69,7814.0
2021-04-05 11:05:00,92.89,92.9,92.88,92.89,8859.0,79.6814,79.69,79.6728,79.6814,8859.0
2021-04-05 11:10:00,92.88,92.91,92.88,92.9,22856.0,79.6728,79.6985,79.6728,79.69,22856.0
2021-04-05 11:15:00,92.9,92.94,92.9,92.94,23206.0,79.69,79.7243,79.69,79.7243,23206.0
2021-04-05 11:20:00,92.93,92.94,92.92,92.92,10995.0,79.7157,79.7243,79.7071,79.7071,10995.0
2021-04-05 11:25:00,92.92,92.93,92.9,92.92,18102.0,79.7071,79.7157,79.69,79.7071,18102.0
2021-04-05 11:30:00,92.92,92.95,92.92,92.95,38731.0,79.7071,79.7328,79.7071,79.7328,38731.0
2021-04-05 11:35:00,92.95,92.99,92.94,92.98,35947.0,79.7328,79.7672,79.7243,79.7586,35947.0
2021-04-05 11:40:00,92.98,93.01,92.98,93.01,50120.0,79.7586,79.7843,79.7586,79.7843,50120.0
2021-04-05 11:45:00,93.01,93.02,93.0,93.02,86925.0,79.7843,79.7929,79.7757,79.7929,86925.0
2021-04-05 11:50:00,93.02,93.02,93.01,93.01,96228.0,79.7929,79.7929,79.7843,79.7843,96228.0
2021-04-05 11:55:00,93.02,93.02,93.0,93.0,35665.0,79.7929,79.7929,79.7757,79.7757,35665.0
2021-04-05 12:00:00,93.01,93.03,93.0,93.02,26695.0,79.7843,79.8015,79.7757,79.7929,26695.0
2021-04-05 12:05:00,93.02,93.02,92.99,93.0,9760.0,79.7929,79.7929,79.7672,79.7757,9760.0
2021-04-05 12:10:00,93.0,93.0,92.98,92.98,15540.0,79.7757,79.7757,79.7586,79.7586,15540.0
2021-04-05 12:15:00,92.98,92.99,92.98,92.98,3768.0,79.7586,79.7672,79.7586,79.7586,3768.0
2021-04-05 12:20:00,92.99,92.99,92.96,92.97,29079.0,79.7672,79.7672,79.7414,79.75,29079.0
2021-04-05 12:25:00,92.96,92.97,92.96,92.97,20527.0,79.7414,79.75,79.7414,79.75,20527.0
2021-04-05 12:30:00,92.97,92.98,92.96,92.98,9490.0,79.75,79.7586,79.7414,79.7586,9490.0
2021-04-05 12:35:00,92.97,92.99,92.97,92.98,41135.0,79.75,79.7672,79.75,79.7586,41135.0
2021-04-05 12:40:00,92.98,92.98,92.96,92.97,9040.0,79.7586,79.7586,79.7414,79.75,9040.0
2021-04-05 12:45:00,92.96,92.97,92.96,92.97,20927.0,79.7414,79.75,79.7414,79.75,20927.0
2021-04-05 12:50:00,92.97,92.97,92.93,92.94,14446.0,79.75,79.75,79.7157,79.7243,14446.0
2021-04-05 12:55:00,92.93,92.94,92.92,92.94,10470.0,79.7157,79.7243,79.7071,79.7243,10470.0
2021-04-05 13:00:00,92.95,92.95,92.93,92.93,9832.0,79.7328,79.7328,79.7157,79.7157,9832.0
2021-04-05 13:05:00,92.92,92.93,92.9,92.91,11951.0,79.7071,79.7157,79.69,79.6985,11951.0
2021-04-05 13:10:00,92.91,92.92,92.89,92.89,9543.0,79.6985,79.7071,79.6814,79.6814,9543.0
2021-04-05 13:15:00,92.89,92.91,92.88,92.9,52539.0,79.6814,79.6985,79.6728,79.69,52539.0
2021-04-05 13:20:00,92.91,92.91,92.89,92.9,8261.0,79.6985,79.6985,79.6814,79.69,8261.0
2021-04-05 13:25:00,92.9,92.9,92.89,92.9,5984.0,79.69,79.69,79.6814,79.69,5984.0
2021-04-05 13:30:00,92.89,92.92,92.89,92.92,5294.0,79.6814,79.7071,79.6814,79.7071,5294.0
2021-04-05 13:35:00,92.92,92.92,92.9,92.91,8028.0,79.7071,79.7071,79.69,79.6985,8028.0
2021-04-05 13:40:00,92.9,92.91,92.9,92.91,14837.0,79.69,79.6985,79.69,79.6985,14837.0
2021-04-05 13:45:00,92.9,92.91,92.89,92.9,15276.0,79.69,79.6985,79.6814,79.69,15276.0
2021-04-05 13:50:00,92.89,92.9,92.89,92.9,6909.0,79.6814,79.69,79.6814,79.69,6909.0
2021-04-05 13:55:00,92.9,92.91,92.89,92.91,19858.0,79.69,79.6985,79.6814,79.6985,19858.0
2021-04-05 14:00:00,92.9,92.91,92.89,92.9,14025.0,79.69,79.6985,79.6814,79.69,14025.0
2021-04-05 14:05:00,92.9,92.9,92.89,92.9,7397.0,79.69,79.69,79.6814,79.69,7397.0
2021-04-05 14:10:00,92.9,92.91,92.89,92.9,22232.0,79.69,79.6985,79.6814,79.69,22232.0
2021-04-05 14:15:00,92.9,92.91,92.88,92.89,11916.0,79.69,79.6985,79.6728,79.6814,11916.0
2021-04-05 14:20:00,92.89,92.89,92.88,92.89,4694.0,79.6814,79.6814,79.6728,79.6814,4694.0
2021-04-05 14:25:00,92.89,92.89,92.87,92.88,11753.0,79.6814,79.6814,79.6642,79.6728,11753.0
2021-04-05 14:30:00,92.88,92.88,92.87,92.88,9052.0,79.6728,79.6728,79.6642,79.6728,9052.0
2021-04-05 14:35:00,92.88,92.88,92.87,92.88,15909.0,79.6728,79.6728,79.6642,79.6728,15909.0
2021-04-05 14:40:00,92.88,92.88,92.87,92.88,16652.0,79.6728,79.6728,79.6642,79.6728,16652.0
2021-04-05 14:45:00,92.87,92.89,92.87,92.89,20289.0,79.6642,79.6814,79.6642,79.6814,20289.0
2021-04-05 14:50:00,92.89,92.89,92.86,92.87,17212.0,79.6814,79.6814,79.6556,79.6642,17212.0
2021-04-05 14:55:00,92.87,92.88,92.85,92.86,28584.0,79.6642,79.6728,79.6471,79.6556,28584.0
2021-04-05 15:00:00,92.86,92.88,92.86,92.87,36922.0,79.6556,79.6728,79.6556,79.6642,36922.0
2021-04-05 15:05:00,92.87,92.88,92.86,92.87,20481.0,79.6642,79.6728,79.6556,79.6642,20481.0
2021-04-05 15:10:00,92.87,92.88,92.86,92.88,7587.0,79.6642,79.6728,79.6556,79.6728,7587.0
2021-04-05 15:15:00,92.88,92.89,92.87,92.89,24498.0,79.6728,79.6814,79.6642,79.6814,24498.0
2021-04-05 15:20:00,92.89,92.89,92.87,92.88,22887.0,79.6814,79.6814,79.6642,79.6728,22887.0
2021-04-05 15:25:00,92.87,92.88,92.85,92.87,43458.0,79.6642,79.6728,79.6471,79.6642,43458.0
2021-04-05 15:30:00,92.86,92.86,92.84,92.84,27330.0,79.6556,79.6556,79.6385,79.6385,27330.0
2021-04-05 15:35:00,92.84,92.85,92.82,92.83,18409.0,79.6385,79.6471,79.6213,79.6299,18409.0
2021-04-05 15:40:00,92.83,92.83,92.82,92.83,18896.0,79.6299,79.6299,79.6213,79.6299,18896.0
2021-04-05 15:45:00,92.83,92.84,92.82,92.84,37001.0,79.6299,79.6385,79.6213,79.6385,37001.0
2021-04-05 15:50:00,92.84,92.84,92.82,92.84,38682.0,79.6385,79.6385,79.6213,79.6385,38682.0
2021-04-05 15:55:00,92.84,92.85,92.83,92.83,64463.0,79.6385,79.6471,79.6299,79.6299,64463.0
2021-04-06 09:30:00,93.0,93.08,93.0,93.02,84478.0,79.7757,79.8444,79.7757,79.7929,84478.0
2021-04-06 09:35:00,93.02,93.05,93.01,93.03,10566.0,79.7929,79.8186,79.7843,79.8015,10566.0
2021-04-06 09:40:00,93.03,93.05,93.02,93.05,13618.0,79.8015,79.8186,79.7929,79.8186,13618.0
2021-04-06 09:45:00,93.05,93.07,93.03,93.07,12930.0,79.8186,79.8358,79.8015,79.8358,12930.0
2021-04-06 09:50:00,93.07,93.11,93.07,93.11,40352.0,79.8358,79.8701,79.8358,79.8701,40352.0
2021-04-06 09:55:00,93.1,93.11,93.08,93.09,28302.0,79.8615,79.8701,79.8444,79.8529,28302.0
2021-04-06 10:00:00,93.09,93.1,93.08,93.09,25999.0,79.8529,79.8615,79.8444,79.8529,25999.0
2021-04-06 10:05:00,93.09,93.1,93.08,93.09,13171.0,79.8529,79.8615,79.8444,79.8529,13171.0
2021-04-06 10:10:00,93.09,93.1,93.07,93.08,18999.0,79.8529,79.8615,79.8358,79.8444,18999.0
2021-04-06 10:15:00,93.09,93.11,93.08,93.11,22549.0,79.8529,79.8701,79.8444,79.8701,22549.0
2021-04-06 10:20:00,93.11,93.13,93.1,93.12,14701.0,79.8701,79.8872,79.8615,79.8787,14701.0
2021-04-06 10:25:00,93.12,93.13,93.1,93.1,14303.0,79.8787,79.8872,79.8615,79.8615,14303.0
2021-04-06 10:30:00,93.11,93.12,93.09,93.11,33537.0,79.8701,79.8787,79.8529,79.8701,33537.0
2021-04-06 10:35:00,93.11,93.11,93.1,93.11,6786.0,79.8701,79.8701,79.8615,79.8701,6786.0
2021-04-06 10:40:00,93.1,93.13,93.1,93.12,26233.0,79.8615,79.8872,79.8615,79.8787,26233.0
2021-04-06 10:45:00,93.12,93.13,93.11,93.13,35381.0,79.8787,79.8872,79.8701,79.8872,35381.0
2021-04-06 10:50:00,93.13,93.14,93.12,93.14,28600.0,79.8872,79.8958,79.8787,79.8958,28600.0
2021-04-06 10:55:00,93.14,93.18,93.13,93.18,55661.0,79.8958,79.9301,79.8872,79.9301,55661.0
2021-04-06 11:00:00,93.18,93.19,93.16,93.16,30895.0,79.9301,79.9387,79.913,79.913,30895.0
2021-04-06 11:05:00,93.17,93.17,93.16,93.17,27256.0,79.9216,79.9216,79.913,79.9216,27256.0
2021-04-06 11:10:00,93.17,93.21,93.16,93.2,7427.0,79.9216,79.9559,79.913,79.9473,7427.0
2021-04-06 11:15:00,93.2,93.21,93.19,93.19,10571.0,79.9473,79.9559,79.9387,79.9387,10571.0
2021-04-06 11:20:00,93.2,93.21,93.2,93.2,4806.0,79.9473,79.9559,79.9473,79.9473,4806.0
2021-04-06 11:25:00,93.2,93.21,93.19,93.19,24094.0,79.9473,79.9559,79.9387,79.9387,24094.0
2021-04-06 11:30:00,93.19,93.21,93.18,93.2,21893.0,79.9387,79.9559,79.9301,79.9473,21893.0
2021-04-06 11:35:00,93.2,93.21,93.19,93.2,24482.0,79.9473,79.9559,79.9387,79.9473,24482.0
2021-04-06 11:40:00,93.2,93.2,93.18,93.19,12099.0,79.9473,79.9473,79.9301,79.9387,12099.0
2021-04-06 11:45:00,93.19,93.19,93.18,93.18,6931.0,79.9387,79.9387,79.9301,79.9301,6931.0
2021-04-06 11:50:00,93.19,93.2,93.18,93.2,17879.0,79.9387,79.9473,79.9301,79.9473,17879.0
2021-04-06 11:55:00,93.2,93.21,93.19,93.2,12146.0,79.9473,79.9559,79.9387,79.9473,12146.0
2021-04-06 12:00:00,93.2,93.2,93.19,93.19,18658.0,79.9473,79.9473,79.9387,79.9387,18658.0
2021-04-06 12:05:00,93.19,93.2,93.17,93.18,11271.0,79.9387,79.9473,79.9216,79.9301,11271.0
2021-04-06 12:10:00,93.18,93.2,93.17,93.2,17483.0,79.9301,79.9473,79.9216,79.9473,17483.0
2021-04-06 12:15:00,93.2,93.2,93.18,93.19,13451.0,79.9473,79.9473,79.9301,79.9387,13451.0
2021-04-06 12:20:00,93.19,93.19,93.17,93.18,7749.0,79.9387,79.9387,79.9216,79.9301,7749.0
2021-04-06 12:25:00,93.17,93.18,93.17,93.17,4997.0,79.9216,79.9301,79.9216,79.9216,4997.0
2021-04-06 12:30:00,93.18,93.21,93.17,93.2,16938.0,79.9301,79.9559,79.9216,79.9473,16938.0
2021-04-06 12:35:00,93.2,93.21,93.2,93.21,18777.0,79.9473,79.9559,79.9473,79.9559,18777.0
2021-04-06 12:40:00,93.21,93.22,93.2,93.22,22774.0,79.9559,79.9644,79.9473,79.9644,22774.0
2021-04-06 12:45:00,93.22,93.23,93.21,93.23,30097.0,79.9644,79.973,79.9559,79.973,30097.0
2021-04-06 12:50:00,93.23,93.23,93.21,93.22,9814.0,79.973,79.973,79.9559,79.9644,9814.0
2021-04-06 12:55:00,93.21,93.21,93.19,93.19,31771.0,79.9559,79.9559,79.9387,79.9387,31771.0
2021-04-06 13:00:00,93.19,93.2,93.19,93.2,9758.0,79.9387,79.9473,79.9387,79.9473,9758.0
2021-04-06 13:05:00,93.19,93.22,93.19,93.22,35974.0,79.9387,79.9644,79.9387,79.9644,35974.0
2021-04-06 13:10:00,93.22,93.22,93.2,93.22,15066.0,79.9644,79.9644,79.9473,79.9644,15066.0
2021-04-06 13:15:00,93.21,93.22,93.21,93.21,10271.0,79.9559,79.9644,79.9559,79.9559,10271.0
2021-04-06 13:20:00,93.21,93.22,93.2,93.22,14503.0,79.9559,79.9644,79.9473,79.9644,14503.0
2021-04-06 13:25:00,93.21,93.23,93.21,93.23,7872.0,79.9559,79.973,79.9559,79.973,7872.0
2021-04-06 13:30:00,93.23,93.23,93.22,93.23,132226.0,79.973,79.973,79.9644,79.973,132226.0
2021-04-06 13:35:00,93.23,93.23,93.22,93.23,119373.0,79.973,79.973,79.9644,79.973,119373.0
2021-04-06 13:40:00,93.22,93.23,93.21,93.22,97324.0,79.9644,79.973,79.9559,79.9644,97324.0
2021-04-06 13:45:00,93.23,93.26,93.22,93.25,408255.0,79.973,79.9988,79.9644,79.9902,408255.0
2021-04-06 13:50:00,93.25,93.26,93.25,93.26,29948.0,79.9902,79.9988,79.9902,79.9988,29948.0
2021-04-06 13:55:00,93.26,93.26,93.25,93.26,11347.0,79.9988,79.9988,79.9902,79.9988,11347.0
2021-04-06 14:00:00,93.26,93.28,93.26,93.27,36039.0,79.9988,80.0159,79.9988,80.0073,36039.0
2021-04-06 14:05:00,93.28,93.28,93.27,93.27,10438.0,80.0159,80.0159,80.0073,80.0073,10438.0
2021-04-06 14:10:00,93.27,93.3,93.27,93.29,15057.0,80.0073,80.0331,80.0073,80.0245,15057.0
2021-04-06 14:15:00,93.3,93.3,93.29,93.3,9565.0,80.0331,80.0331,80.0245,80.0331,9565.0
2021-04-06 14:20:00,93.29,93.32,93.29,93.31,233971.0,80.0245,80.0502,80.0245,80.0417,233971.0
2021-04-06 14:25:00,93.32,93.32,93.31,93.31,16510.0,80.0502,80.0502,80.0417,80.0417,16510.0
2021-04-06 14:30:00,93.32,93.32,93.31,93.32,310416.0,80.0502,80.0502,80.0417,80.0502,310416.0
2021-04-06 14:35:00,93.31,93.32,93.29,93.3,40397.0,80.0417,80.0502,80.0245,80.0331,40397.0
2021-04-06 14:40:00,93.29,93.31,93.29,93.31,33025.0,80.0245,80.0417,80.0245,80.0417,33025.0
2021-04-06 14:45:00,93.3,93.31,93.3,93.31,21075.0,80.0331,80.0417,80.0331,80.0417,21075.0
2021-04-06 14:50:00,93.31,93.31,93.3,93.31,30049.0,80.0417,80.0417,80.0331,80.0417,30049.0
2021-04-06 14:55:00,93.3,93.33,93.3,93.33,68724.0,80.0331,80.0588,80.0331,80.0588,68724.0
2021-04-06 15:00:00,93.33,93.35,93.33,93.34,17753.0,80.0588,80.076,80.0588,80.0674,17753.0
2021-04-06 15:05:00,93.34,93.35,93.33,93.34,24633.0,80.0674,80.076,80.0588,80.0674,24633.0
2021-04-06 15:10:00,93.33,93.34,93.33,93.34,27804.0,80.0588,80.0674,80.0588,80.0674,27804.0
2021-04-06 15:15:00,93.34,93.34,93.32,93.34,60241.0,80.0674,80.0674,80.0502,80.0674,60241.0
2021-04-06 15:20:00,93.34,93.35,93.33,93.34,40485.0,80.0674,80.076,80.0588,80.0674,40485.0
2021-04-06 15:25:00,93.35,93.35,93.33,93.34,38874.0,80.076,80.076,80.0588,80.0674,38874.0
2021-04-06 15:30:00,93.34,93.34,93.33,93.34,24998.0,80.0674,80.0674,80.0588,80.0674,24998.0
2021-04-06 15:35:00,93.34,93.34,93.33,93.34,31367.0,80.0674,80.0674,80.0588,80.0674,31367.0
2021-04-06 15:40:00,93.34,93.34,93.33,93.34,25485.0,80.0674,80.0674,80.0588,80.0674,25485.0
2021-04-06 15:45:00,93.34,93.34,93.33,93.34,95349.0,80.0674,80.0674,80.0588,80.0674,95349.0
2021-04-06 15:50:00,93.33,93.35,93.33,93.34,75844.0,80.0588,80.076,80.0588,80.0674,75844.0
2021-04-06 15:55:00,93.34,93.35,93.31,93.31,269140.0,80.0674,80.076,80.0417,80.0417,269140.0
2021-04-07 09:30:00,93.34,93.4,93.25,93.33,123556.0,80.0674,80.1189,79.9902,80.0588,123556.0
2021-04-07 09:35:00,93.32,93.33,93.3,93.33,58423.0,80.0502,80.0588,80.0331,80.0588,58423.0
2021-04-07 09:40:00,93.33,93.34,93.32,93.34,61621.0,80.0588,80.0674,80.0502,80.0674,61621.0
2021-04-07 09:45:00,93.34,93.34,93.32,93.33,49823.0,80.0674,80.0674,80.0502,80.0588,49823.0
2021-04-07 09:50:00,93.33,93.36,93.32,93.34,18853.0,80.0588,80.0845,80.0502,80.0674,18853.0
2021-04-07 09:55:00,93.34,93.36,93.34,93.36,4973.0,80.0674,80.0845,80.0674,80.0845,4973.0
2021-04-07 10:00:00,93.36,93.36,93.32,93.34,26535.0,80.0845,80.0845,80.0502,80.0674,26535.0
2021-04-07 10:05:00,93.34,93.35,93.32,93.33,12860.0,80.0674,80.076,80.0502,80.0588,12860.0
2021-04-07 10:10:00,93.34,93.35,93.32,93.33,13492.0,80.0674,80.076,80.0502,80.0588,13492.0
2021-04-07 10:15:00,93.32,93.34,93.31,93.32,13321.0,80.0502,80.0674,80.0417,80.0502,13321.0
2021-04-07 10:20:00,93.33,93.35,93.32,93.34,32849.0,80.0588,80.076,80.0502,80.0674,32849.0
2021-04-07 10:25:00,93.34,93.36,93.33,93.36,10757.0,80.0674,80.0845,80.0588,80.0845,10757.0
2021-04-07 10:30:00,93.35,93.35,93.34,93.35,4073.0,80.076,80.076,80.0674,80.076,4073.0
2021-04-07 10:35:00,93.35,93.38,93.35,93.38,20201.0,80.076,80.1017,80.076,80.1017,20201.0
2021-04-07 10:40:00,93.37,93.38,93.36,93.37,8398.0,80.0931,80.1017,80.0845,80.0931,8398.0
2021-04-07 10:45:00,93.37,93.38,93.35,93.35,15631.0,80.0931,80.1017,80.076,80.076,15631.0
2021-04-07 10:50:00,93.36,93.37,93.35,93.35,14581.0,80.0845,80.0931,80.076,80.076,14581.0
2021-04-07 10:55:00,93.36,93.36,93.34,93.35,12819.0,80.0845,80.0845,80.0674,80.076,12819.0
2021-04-07 11:00:00,93.36,93.37,93.35,93.37,13560.0,80.0845,80.0931,80.076,80.0931,13560.0
2021-04-07 11:05:00,93.37,93.38,93.36,93.37,40415.0,80.0931,80.1017,80.0845,80.0931,40415.0
2021-04-07 11:10:00,93.37,93.39,93.37,93.38,13872.0,80.0931,80.1103,80.0931,80.1017,13872.0
2021-04-07 11:15:00,93.38,93.4,93.37,93.4,6771.0,80.1017,80.1189,80.0931,80.1189,6771.0
2021-04-07 11:20:00,93.39,93.4,93.38,93.4,8106.0,80.1103,80.1189,80.1017,80.1189,8106.0
2021-04-07 11:25:00,93.39,93.4,93.36,93.37,16325.0,80.1103,80.1189,80.0845,80.0931,16325.0
2021-04-07 11:30:00,93.37,93.39,93.36,93.39,14351.0,80.0931,80.1103,80.0845,80.1103,14351.0
2021-04-07 11:35:00,93.39,93.4,93.38,93.39,8338.0,80.1103,80.1189,80.1017,80.1103,8338.0
2021-04-07 11:40:00,93.4,93.43,93.39,93.41,46391.0,80.1189,80.1446,80.1103,80.1274,46391.0
2021-04-07 11:45:00,93.41,93.42,93.41,93.42,4878.0,80.1274,80.136,80.1274,80.136,4878.0
2021-04-07 11:50:00,93.41,93.42,93.4,93.42,9963.0,80.1274,80.136,80.1189,80.136,9963.0
2021-04-07 11:55:00,93.42,93.44,93.42,93.44,10935.0,80.136,80.1532,80.136,80.1532,10935.0
2021-04-07 12:00:00,93.44,93.44,93.42,93.43,34526.0,80.1532,80.1532,80.136,80.1446,34526.0
2021-04-07 12:05:00,93.43,93.45,93.42,93.45,71539.0,80.1446,80.1617,80.136,80.1617,71539.0
2021-04-07 12:10:00,93.45,93.46,93.43,93.43,26890.0,80.1617,80.1703,80.1446,80.1446,26890.0
2021-04-07 12:15:00,93.44,93.44,93.42,93.43,7748.0,80.1532,80.1532,80.136,80.1446,7748.0
2021-04-07 12:20:00,93.42,93.43,93.42,93.43,12015.0,80.136,80.1446,80.136,80.1446,12015.0
2021-04-07 12:25:00,93.43,93.43,93.42,93.43,8433.0,80.1446,80.1446,80.136,80.1446,8433.0
2021-04-07 12:30:00,93.43,93.44,93.42,93.43,10444.0,80.1446,80.1532,80.136,80.1446,10444.0
2021-04-07 12:35:00,93.44,93.44,93.43,93.44,16124.0,80.1532,80.1532,80.1446,80.1532,16124.0
2021-04-07 12:40:00,93.44,93.44,93.42,93.43,39635.0,80.1532,80.1532,80.136,80.1446,39635.0
2021-04-07 12:45:00,93.43,93.43,93.42,93.43,49872.0,80.1446,80.1446,80.136,80.1446,49872.0
2021-04-07 12:50:00,93.43,93.44,93.41,93.42,16919.0,80.1446,80.1532,80.1274,80.136,16919.0
2021-04-07 12:55:00,93.42,93.42,93.4,93.41,8823.0,80.136,80.136,80.1189,80.1274,8823.0
2021-04-07 13:00:00,93.4,93.41,93.39,93.4,36740.0,80.1189,80.1274,80.1103,80.1189,36740.0
2021-04-07 13:05:00,93.4,93.4,93.39,93.4,47050.0,80.1189,80.1189,80.1103,80.1189,47050.0
2021-04-07 13:10:00,93.39,93.39,93.38,93.39,71479.0,80.1103,80.1103,80.1017,80.1103,71479.0
2021-04-07 13:15:00,93.39,93.42,93.38,93.42,14663.0,80.1103,80.136,80.1017,80.136,14663.0
2021-04-07 13:20:00,93.42,93.42,93.41,93.41,11489.0,80.136,80.136,80.1274,80.1274,11489.0
2021-04-07 13:25:00,93.41,93.42,93.41,93.42,6033.0,80.1274,80.136,80.1274,80.136,6033.0
2021-04-07 13:30:00,93.42,93.42,93.39,93.4,18804.0,80.136,80.136,80.1103,80.1189,18804.0
2021-04-07 13:35:00,93.39,93.4,93.37,93.38,35017.0,80.1103,80.1189,80.0931,80.1017,35017.0
2021-04-07 13:40:00,93.38,93.38,93.37,93.37,5141.0,80.1017,80.1017,80.0931,80.0931,5141.0
2021-04-07 13:45:00,93.38,93.39,93.37,93.39,10489.0,80.1017,80.1103,80.0931,80.1103,10489.0
2021-04-07 13:50:00,93.39,93.39,93.38,93.39,7051.0,80.1103,80.1103,80.1017,80.1103,7051.0
2021-04-07 13:55:00,93.38,93.4,93.38,93.38,29238.0,80.1017,80.1189,80.1017,80.1017,29238.0
2021-04-07 14:00:00,93.38,93.39,93.36,93.36,35375.0,80.1017,80.1103,80.0845,80.0845,35375.0
2021-04-07 14:05:00,93.35,93.39,93.34,93.38,64279.0,80.076,80.1103,80.0674,80.1017,64279.0
2021-04-07 14:10:00,93.39,93.4,93.37,93.4,229185.0,80.1103,80.1189,80.0931,80.1189,229185.0
2021-04-07 14:15:00,93.39,93.4,93.39,93.39,32535.0,80.1103,80.1189,80.1103,80.1103,32535.0
2021-04-07 14:20:00,93.39,93.4,93.38,93.39,30609.0,80.1103,80.1189,80.1017,80.1103,30609.0
2021-04-07 14:25:00,93.38,93.41,93.37,93.39,161175.0,80.1017,80.1274,80.0931,80.1103,161175.0
2021-04-07 14:30:00,93.39,93.39,93.37,93.37,16471.0,80.1103,80.1103,80.0931,80.0931,16471.0
2021-04-07 14:35:00,93.38,93.38,93.37,93.38,10356.0,80.1017,80.1017,80.0931,80.1017,10356.0
2021-04-07 14:40:00,93.38,93.38,93.37,93.38,24620.0,80.1017,80.1017,80.0931,80.1017,24620.0
2021-04-07 14:45:00,93.37,93.38,93.37,93.37,15159.0,80.0931,80.1017,80.0931,80.0931,15159.0
2021-04-07 14:50:00,93.38,93.38,93.36,93.38,52944.0,80.1017,80.1017,80.0845,80.1017,52944.0
2021-04-07 14:55:00,93.38,93.38,93.35,93.36,34589.0,80.1017,80.1017,80.076,80.0845,34589.0
2021-04-07 15:00:00,93.36,93.36,93.34,93.34,8862.0,80.0845,80.0845,80.0674,80.0674,8862.0
2021-04-07 15:05:00,93.34,93.35,93.31,93.32,13195.0,80.0674,80.076,80.0417,80.0502,13195.0
2021-04-07 15:10:00,93.31,93.32,93.31,93.31,14907.0,80.0417,80.0502,80.0417,80.0417,14907.0
2021-04-07 15:15:00,93.31,93.31,93.29,93.29,126113.0,80.0417,80.0417,80.0245,80.0245,126113.0
2021-04-07 15:20:00,93.29,93.3,93.27,93.28,18116.0,80.0245,80.0331,80.0073,80.0159,18116.0
2021-04-07 15:25:00,93.27,93.28,93.26,93.27,20590.0,80.0073,80.0159,79.9988,80.0073,20590.0
2021-04-07 15:30:00,93.26,93.28,93.26,93.27,161266.0,79.9988,80.0159,79.9988,80.0073,161266.0
2021-04-07 15:35:00,93.26,93.26,93.24,93.26,82449.0,79.9988,79.9988,79.9816,79.9988,82449.0
2021-04-07 15:40:00,93.26,93.29,93.25,93.28,251842.0,79.9988,80.0245,79.9902,80.0159,251842.0
2021-04-07 15:45:00,93.27,93.29,93.27,93.28,248951.0,80.0073,80.0245,80.0073,80.0159,248951.0
2021-04-07 15:50:00,93.29,93.29,93.28,93.28,240122.0,80.0245,80.0245,80.0159,80.0159,240122.0
2021-04-07 15:55:00,93.29,93.3,93.28,93.28,117218.0,80.0245,80.0331,80.0159,80.0159,117218.0
2021-04-08 09:30:00,93.42,93.45,93.35,93.44,56380.0,80.136,80.1617,80.076,80.1532,56380.0
2021-04-08 09:35:00,93.44,93.48,93.43,93.48,9323.0,80.1532,80.1875,80.1446,80.1875,9323.0
2021-04-08 09:40:00,93.48,93.53,93.47,93.53,45530.0,80.1875,80.2304,80.1789,80.2304,45530.0
2021-04-08 09:45:00,93.53,93.54,93.51,93.53,148346.0,80.2304,80.2389,80.2132,80.2304,148346.0
2021-04-08 09:50:00,93.53,93.54,93.51,93.52,173407.0,80.2304,80.2389,80.2132,80.2218,173407.0
2021-04-08 09:55:00,93.52,93.52,93.49,93.5,32475.0,80.2218,80.2218,80.1961,80.2046,32475.0
2021-04-08 10:00:00,93.5,93.5,93.47,93.47,17253.0,80.2046,80.2046,80.1789,80.1789,17253.0
2021-04-08 10:05:00,93.48,93.48,93.47,93.48,10362.0,80.1875,80.1875,80.1789,80.1875,10362.0
2021-04-08 10:10:00,93.47,93.49,93.47,93.48,32067.0,80.1789,80.1961,80.1789,80.1875,32067.0
2021-04-08 10:15:00,93.48,93.49,93.46,93.46,20902.0,80.1875,80.1961,80.1703,80.1703,20902.0
2021-04-08 10:20:00,93.47,93.47,93.45,93.46,14676.0,80.1789,80.1789,80.1617,80.1703,14676.0
2021-04-08 10:25:00,93.45,93.46,93.43,93.45,20662.0,80.1617,80.1703,80.1446,80.1617,20662.0
2021-04-08 10:30:00,93.46,93.48,93.45,93.48,25237.0,80.1703,80.1875,80.1617,80.1875,25237.0
2021-04-08 10:35:00,93.48,93.48,93.46,93.48,48545.0,80.1875,80.1875,80.1703,80.1875,48545.0
2021-04-08 10:40:00,93.48,93.5,93.47,93.49,112276.0,80.1875,80.2046,80.1789,80.1961,112276.0
2021-04-08 10:45:00,93.48,93.49,93.46,93.48,24986.0,80.1875,80.1961,80.1703,80.1875,24986.0
2021-04-08 10:50:00,93.47,93.48,93.47,93.47,8410.0,80.1789,80.1875,80.1789,80.1789,8410.0
2021-04-08 10:55:00,93.48,93.48,93.47,93.48,4431.0,80.1875,80.1875,80.1789,80.1875,4431.0
2021-04-08 11:00:00,93.47,93.48,93.43,93.45,16583.0,80.1789,80.1875,80.1446,80.1617,16583.0
2021-04-08 11:05:00,93.45,93.46,93.45,93.45,84567.0,80.1617,80.1703,80.1617,80.1617,84567.0
2021-04-08 11:10:00,93.45,93.46,93.45,93.45,83843.0,80.1617,80.1703,80.1617,80.1617,83843.0
2021-04-08 11:15:00,93.45,93.46,93.44,93.44,27080.0,80.1617,80.1703,80.1532,80.1532,27080.0
2021-04-08 11:20:00,93.45,93.45,93.43,93.44,45824.0,80.1617,80.1617,80.1446,80.1532,45824.0
2021-04-08 11:25:00,93.43,93.45,93.43,93.45,18371.0,80.1446,80.1617,80.1446,80.1617,18371.0
2021-04-08 11:30:00,93.45,93.47,93.45,93.46,19069.0,80.1617,80.1789,80.1617,80.1703,19069.0
2021-04-08 11:35:00,93.47,93.48,93.46,93.48,4892.0,80.1789,80.1875,80.1703,80.1875,4892.0
2021-04-08 11:40:00,93.48,93.48,93.47,93.48,81044.0,80.1875,80.1875,80.1789,80.1875,81044.0
2021-04-08 11:45:00,93.48,93.49,93.47,93.49,13678.0,80.1875,80.1961,80.1789,80.1961,13678.0
2021-04-08 11:50:00,93.48,93.5,93.48,93.5,15865.0,80.1875,80.2046,80.1875,80.2046,15865.0
2021-04-08 11:55:00,93.5,93.51,93.49,93.51,11044.0,80.2046,80.2132,80.1961,80.2132,11044.0
2021-04-08 12:00:00,93.5,93.52,93.5,93.52,50757.0,80.2046,80.2218,80.2046,80.2218,50757.0
2021-04-08 12:05:00,93.52,93.53,93.5,93.53,11682.0,80.2218,80.2304,80.2046,80.2304,11682.0
2021-04-08 12:10:00,93.52,93.53,93.52,93.53,8766.0,80.2218,80.2304,80.2218,80.2304,8766.0
2021-04-08 12:15:00,93.53,93.55,93.52,93.53,11401.0,80.2304,80.2475,80.2218,80.2304,11401.0
2021-04-08 12:20:00,93.53,93.53,93.52,93.52,17585.0,80.2304,80.2304,80.2218,80.2218,17585.0
2021-04-08 12:25:00,93.53,93.55,93.53,93.53,9791.0,80.2304,80.2475,80.2304,80.2304,9791.0
2021-04-08 12:30:00,93.53,93.54,93.52,93.53,9054.0,80.2304,80.2389,80.2218,80.2304,9054.0
2021-04-08 12:35:00,93.53,93.53,93.52,93.53,7182.0,80.2304,80.2304,80.2218,80.2304,7182.0
2021-04-08 12:40:00,93.53,93.53,93.52,93.53,2738.0,80.2304,80.2304,80.2218,80.2304,2738.0
2021-04-08 12:45:00,93.53,93.53,93.52,93.53,5006.0,80.2304,80.2304,80.2218,80.2304,5006.0
2021-04-08 12:50:00,93.52,93.53,93.52,93.53,27765.0,80.2218,80.2304,80.2218,80.2304,27765.0
2021-04-08 12:55:00,93.53,93.53,93.52,93.53,2942.0,80.2304,80.2304,80.2218,80.2304,2942.0
2021-04-08 13:00:00,93.53,93.53,93.52,93.53,14091.0,80.2304,80.2304,80.2218,80.2304,14091.0
2021-04-08 13:05:00,93.52,93.53,93.52,93.53,12474.0,80.2218,80.2304,80.2218,80.2304,12474.0
2021-04-08 13:10:00,93.53,93.53,93.51,93.51,15248.0,80.2304,80.2304,80.2132,80.2132,15248.0
2021-04-08 13:15:00,93.52,93.52,93.51,93.52,16898.0,80.2218,80.2218,80.2132,80.2218,16898.0
2021-04-08 13:20:00,93.52,93.52,93.51,93.52,2539.0,80.2218,80.2218,80.2132,80.2218,2539.0
2021-04-08 13:25:00,93.52,93.52,93.51,93.52,7160.0,80.2218,80.2218,80.2132,80.2218,7160.0
2021-04-08 13:30:00,93.52,93.52,93.51,93.52,4044.0,80.2218,80.2218,80.2132,80.2218,4044.0
2021-04-08 13:35:00,93.52,93.52,93.51,93.52,5795.0,80.2218,80.2218,80.2132,80.2218,5795.0
2021-04-08 13:40:00,93.51,93.53,93.51,93.53,12346.0,80.2132,80.2304,80.2132,80.2304,12346.0
2021-04-08 13:45:00,93.53,93.53,93.5,93.51,18596.0,80.2304,80.2304,80.2046,80.2132,18596.0
2021-04-08 13:50:00,93.51,93.51,93.5,93.5,5609.0,80.2132,80.2132,80.2046,80.2046,5609.0
2021-04-08 13:55:00,93.51,93.51,93.5,93.51,6408.0,80.2132,80.2132,80.2046,80.2132,6408.0
2021-04-08 14:00:00,93.51,93.51,93.5,93.51,21157.0,80.2132,80.2132,80.2046,80.2132,21157.0
2021-04-08 14:05:00,93.51,93.52,93.5,93.52,31794.0,80.2132,80.2218,80.2046,80.2218,31794.0
2021-04-08 14:10:00,93.52,93.52,93.51,93.52,8868.0,80.2218,80.2218,80.2132,80.2218,8868.0
2021-04-08 14:15:00,93.51,93.52,93.51,93.51,4962.0,80.2132,80.2218,80.2132,80.2132,4962.0
2021-04-08 14:20:00,93.51,93.53,93.51,93.53,14054.0,80.2132,80.2304,80.2132,80.2304,14054.0
2021-04-08 14:25:00,93.53,93.53,93.51,93.52,10886.0,80.2304,80.2304,80.2132,80.2218,10886.0
2021-04-08 14:30:00,93.51,93.52,93.5,93.51,5991.0,80.2132,80.2218,80.2046,80.2132,5991.0
2021-04-08 14:35:00,93.5,93.51,93.5,93.51,26509.0,80.2046,80.2132,80.2046,80.2132,26509.0
2021-04-08 14:40:00,93.51,93.51,93.5,93.5,22579.0,80.2132,80.2132,80.2046,80.2046,22579.0
2021-04-08 14:45:00,93.51,93.52,93.5,93.52,21252.0,80.2132,80.2218,80.2046,80.2218,21252.0
2021-04-08 14:50:00,93.52,93.52,93.51,93.52,15197.0,80.2218,80.2218,80.2132,80.2218,15197.0
2021-04-08 14:55:00,93.51,93.52,93.51,93.52,6150.0,80.2132,80.2218,80.2132,80.2218,6150.0
2021-04-08 15:00:00,93.52,93.52,93.51,93.52,8491.0,80.2218,80.2218,80.2132,80.2218,8491.0
2021-04-08 15:05:00,93.52,93.53,93.51,93.53,64391.0,80.2218,80.2304,80.2132,80.2304,64391.0
2021-04-08 15:10:00,93.53,93.53,93.52,93.53,39607.0,80.2304,80.2304,80.2218,80.2304,39607.0
2021-04-08 15:15:00,93.53,93.54,93.52,93.54,28871.0,80.2304,80.2389,80.2218,80.2389,28871.0
2021-04-08 15:20:00,93.53,93.54,93.53,93.53,11823.0,80.2304,80.2389,80.2304,80.2304,11823.0
2021-04-08 15:25:00,93.53,93.54,93.53,93.53,18785.0,80.2304,80.2389,80.2304,80.2304,18785.0
2021-04-08 15:30:00,93.54,93.54,93.53,93.54,10249.0,80.2389,80.2389,80.2304,80.2389,10249.0
2021-04-08 15:35:00,93.54,93.54,93.53,93.53,22062.0,80.2389,80.2389,80.2304,80.2304,22062.0
2021-04-08 15:40:00,93.53,93.54,93.53,93.53,30813.0,80.2304,80.2389,80.2304,80.2304,30813.0
2021-04-08 15:45:00,93.54,93.54,93.53,93.54,15076.0,80.2389,80.2389,80.2304,80.2389,15076.0
2021-04-08 15:50:00,93.54,93.56,93.53,93.56,30111.0,80.2389,80.2561,80.2304,80.2561,30111.0
2021-04-08 15:55:00,93.56,93.56,93.53,93.55,106788.0,80.2561,80.2561,80.2304,80.2475,106788.0
2021-04-09 09:30:00,93.32,93.35,93.32,93.32,38335.0,80.0502,80.076,80.0502,80.0502,38335.0
2021-04-09 09:35:00,93.32,93.32,93.27,93.29,56801.0,80.0502,80.0502,80.0073,80.0245,56801.0
2021-04-09 09:40:00,93.29,93.31,93.27,93.31,17353.0,80.0245,80.0417,80.0073,80.0417,17353.0
2021-04-09 09:45:00,93.31,93.32,93.31,93.32,149896.0,80.0417,80.0502,80.0417,80.0502,149896.0
2021-04-09 09:50:00,93.32,93.32,93.29,93.31,126512.0,80.0502,80.0502,80.0245,80.0417,126512.0
2021-04-09 09:55:00,93.32,93.33,93.31,93.33,49198.0,80.0502,80.0588,80.0417,80.0588,49198.0
2021-04-09 10:00:00,93.33,93.35,93.32,93.35,28327.0,80.0588,80.076,80.0502,80.076,28327.0
2021-04-09 10:05:00,93.35,93.36,93.34,93.36,31201.0,80.076,80.0845,80.0674,80.0845,31201.0
2021-04-09 10:10:00,93.36,93.38,93.34,93.36,17259.0,80.0845,80.1017,80.0674,80.0845,17259.0
2021-04-09 10:15:00,93.35,93.37,93.34,93.37,5797.0,80.076,80.0931,80.0674,80.0931,5797.0
2021-04-09 10:20:00,93.37,93.39,93.36,93.38,44326.0,80.0931,80.1103,80.0845,80.1017,44326.0
2021-04-09 10:25:00,93.38,93.39,93.37,93.38,15274.0,80.1017,80.1103,80.0931,80.1017,15274.0
2021-04-09 10:30:00,93.38,93.39,93.36,93.36,7864.0,80.1017,80.1103,80.0845,80.0845,7864.0
2021-04-09 10:35:00,93.37,93.4,93.36,93.4,67903.0,80.0931,80.1189,80.0845,80.1189,67903.0
2021-04-09 10:40:00,93.39,93.42,93.39,93.4,15162.0,80.1103,80.136,80.1103,80.1189,15162.0
2021-04-09 10:45:00,93.41,93.42,93.4,93.4,25842.0,80.1274,80.136,80.1189,80.1189,25842.0
2021-04-09 10:50:00,93.41,93.41,93.39,93.4,11954.0,80.1274,80.1274,80.1103,80.1189,11954.0
2021-04-09 10:55:00,93.41,93.42,93.4,93.4,10958.0,80.1274,80.136,80.1189,80.1189,10958.0
2021-04-09 11:00:00,93.4,93.4,93.37,93.38,20103.0,80.1189,80.1189,80.0931,80.1017,20103.0
2021-04-09 11:05:00,93.37,93.4,93.37,93.39,27794.0,80.0931,80.1189,80.0931,80.1103,27794.0
2021-04-09 11:10:00,93.39,93.42,93.39,93.41,8626.0,80.1103,80.136,80.1103,80.1274,8626.0
2021-04-09 11:15:00,93.42,93.42,93.41,93.41,5770.0,80.136,80.136,80.1274,80.1274,5770.0
2021-04-09 11:20:00,93.42,93.43,93.41,93.42,11481.0,80.136,80.1446,80.1274,80.136,11481.0
2021-04-09 11:25:00,93.42,93.42,93.39,93.4,3731.0,80.136,80.136,80.1103,80.1189,3731.0
2021-04-09 11:30:00,93.4,93.41,93.39,93.4,16762.0,80.1189,80.1274,80.1103,80.1189,16762.0
2021-04-09 11:35:00,93.4,93.44,93.4,93.44,9601.0,80.1189,80.1532,80.1189,80.1532,9601.0
2021-04-09 11:40:00,93.44,93.5,93.44,93.48,50861.0,80.1532,80.2046,80.1532,80.1875,50861.0
2021-04-09 11:45:00,93.48,93.51,93.47,93.5,27244.0,80.1875,80.2132,80.1789,80.2046,27244.0
2021-04-09 11:50:00,93.5,93.53,93.5,93.53,13755.0,80.2046,80.2304,80.2046,80.2304,13755.0
2021-04-09 11:55:00,93.52,93.53,93.51,93.53,212111.0,80.2218,80.2304,80.2132,80.2304,212111.0
2021-04-09 12:00:00,93.53,93.54,93.5,93.54,34964.0,80.2304,80.2389,80.2046,80.2389,34964.0
2021-04-09 12:05:00,93.54,93.55,93.5,93.51,36972.0,80.2389,80.2475,80.2046,80.2132,36972.0
2021-04-09 12:10:00,93.51,93.51,93.5,93.51,1930.0,80.2132,80.2132,80.2046,80.2132,1930.0
2021-04-09 12:15:00,93.51,93.51,93.5,93.51,7832.0,80.2132,80.2132,80.2046,80.2132,7832.0
2021-04-09 12:20:00,93.51,93.51,93.5,93.51,29887.0,80.2132,80.2132,80.2046,80.2132,29887.0
2021-04-09 12:25:00,93.5,93.51,93.5,93.51,64846.0,80.2046,80.2132,80.2046,80.2132,64846.0
2021-04-09 12:30:00,93.51,93.51,93.5,93.5,22996.0,80.2132,80.2132,80.2046,80.2046,22996.0
2021-04-09 12:35:00,93.51,93.51,93.5,93.51,88451.0,80.2132,80.2132,80.2046,80.2132,88451.0
2021-04-09 12:40:00,93.51,93.51,93.49,93.5,30606.0,80.2132,80.2132,80.1961,80.2046,30606.0
2021-04-09 12:45:00,93.5,93.5,93.49,93.5,47047.0,80.2046,80.2046,80.1961,80.2046,47047.0
2021-04-09 12:50:00,93.49,93.5,93.47,93.49,13468.0,80.1961,80.2046,80.1789,80.1961,13468.0
2021-04-09 12:55:00,93.49,93.49,93.47,93.47,8965.0,80.1961,80.1961,80.1789,80.1789,8965.0
2021-04-09 13:00:00,93.48,93.49,93.47,93.47,11120.0,80.1875,80.1961,80.1789,80.1789,11120.0
2021-04-09 13:05:00,93.47,93.48,93.46,93.47,11800.0,80.1789,80.1875,80.1703,80.1789,11800.0
2021-04-09 13:10:00,93.46,93.47,93.46,93.47,7706.0,80.1703,80.1789,80.1703,80.1789,7706.0
2021-04-09 13:15:00,93.47,93.48,93.46,93.48,14967.0,80.1789,80.1875,80.1703,80.1875,14967.0
2021-04-09 13:20:00,93.48,93.48,93.47,93.48,4952.0,80.1875,80.1875,80.1789,80.1875,4952.0
2021-04-09 13:25:00,93.48,93.48,93.47,93.48,8186.0,80.1875,80.1875,80.1789,80.1875,8186.0
2021-04-09 13:30:00,93.48,93.5,93.47,93.49,7893.0,80.1875,80.2046,80.1789,80.1961,7893.0
2021-04-09 13:35:00,93.49,93.5,93.46,93.46,12406.0,80.1961,80.2046,80.1703,80.1703,12406.0
2021-04-09 13:40:00,93.47,93.48,93.46,93.46,18330.0,80.1789,80.1875,80.1703,80.1703,18330.0
2021-04-09 13:45:00,93.45,93.47,93.45,93.46,43480.0,80.1617,80.1789,80.1617,80.1703,43480.0
2021-04-09 13:50:00,93.47,93.47,93.45,93.45,9902.0,80.1789,80.1789,80.1617,80.1617,9902.0
2021-04-09 13:55:00,93.45,93.47,93.44,93.45,6744.0,80.1617,80.1789,80.1532,80.1617,6744.0
2021-04-09 14:00:00,93.45,93.46,93.44,93.45,5170.0,80.1617,80.1703,80.1532,80.1617,5170.0
2021-04-09 14:05:00,93.46,93.46,93.45,93.45,2343.0,80.1703,80.1703,80.1617,80.1617,2343.0
2021-04-09 14:10:00,93.45,93.46,93.43,93.44,11424.0,80.1617,80.1703,80.1446,80.1532,11424.0
2021-04-09 14:15:00,93.44,93.44,93.42,93.43,11538.0,80.1532,80.1532,80.136,80.1446,11538.0
2021-04-09 14:20:00,93.43,93.43,93.41,93.42,9895.0,80.1446,80.1446,80.1274,80.136,9895.0
2021-04-09 14:25:00,93.41,93.42,93.4,93.41,9835.0,80.1274,80.136,80.1189,80.1274,9835.0
2021-04-09 14:30:00,93.41,93.41,93.39,93.39,275262.0,80.1274,80.1274,80.1103,80.1103,275262.0
2021-04-09 14:35:00,93.39,93.4,93.39,93.4,16922.0,80.1103,80.1189,80.1103,80.1189,16922.0
2021-04-09 14:40:00,93.4,93.4,93.39,93.4,7545.0,80.1189,80.1189,80.1103,80.1189,7545.0
2021-04-09 14:45:00,93.4,93.41,93.39,93.41,8556.0,80.1189,80.1274,80.1103,80.1274,8556.0
2021-04-09 14:50:00,93.41,93.41,93.39,93.4,12059.0,80.1274,80.1274,80.1103,80.1189,12059.0
2021-04-09 14:55:00,93.4,93.4,93.38,93.4,10802.0,80.1189,80.1189,80.1017,80.1189,10802.0
2021-04-09 15:00:00,93.4,93.4,93.38,93.4,12900.0,80.1189,80.1189,80.1017,80.1189,12900.0
2021-04-09 15:05:00,93.39,93.41,93.39,93.41,11309.0,80.1103,80.1274,80.1103,80.1274,11309.0
2021-04-09 15:10:00,93.41,93.41,93.4,93.41,8366.0,80.1274,80.1274,80.1189,80.1274,8366.0
2021-04-09 15:15:00,93.41,93.41,93.4,93.41,5966.0,80.1274,80.1274,80.1189,80.1274,5966.0
2021-04-09 15:20:00,93.41,93.43,93.4,93.43,42670.0,80.1274,80.1446,80.1189,80.1446,42670.0
2021-04-09 15:25:00,93.43,93.43,93.42,93.43,7909.0,80.1446,80.1446,80.136,80.1446,7909.0
2021-04-09 15:30:00,93.43,93.43,93.4,93.4,17897.0,80.1446,80.1446,80.1189,80.1189,17897.0
2021-04-09 15:35:00,93.41,93.43,93.4,93.43,20721.0,80.1274,80.1446,80.1189,80.1446,20721.0
2021-04-09 15:40:00,93.43,93.44,93.42,93.44,41870.0,80.1446,80.1532,80.136,80.1532,41870.0
2021-04-09 15:45:00,93.44,93.44,93.42,93.42,18351.0,80.1532,80.1532,80.136,80.136,18351.0
2021-04-09 15:50:00,93.42,93.43,93.42,93.43,4979.0,80.136,80.1446,80.136,80.1446,4979.0
2021-04-09 15:55:00,93.43,93.43,93.42,93.42,23715.0,80.1446,80.1446,80.136,80.136,23715.0
2021-04-12 09:30:00,93.29,93.39,93.29,93.32,55903.0,80.0245,80.1103,80.0245,80.0502,55903.0
2021-04-12 09:35:00,93.32,93.33,93.3,93.33,13413.0,80.0502,80.0588,80.0331,80.0588,13413.0
2021-04-12 09:40:00,93.31,93.33,93.31,93.31,8806.0,80.0417,80.0588,80.0417,80.0417,8806.0
2021-04-12 09:45:00,93.32,93.33,93.3,93.31,9930.0,80.0502,80.0588,80.0331,80.0417,9930.0
2021-04-12 09:50:00,93.31,93.32,93.29,93.32,9531.0,80.0417,80.0502,80.0245,80.0502,9531.0
2021-04-12 09:55:00,93.31,93.32,93.31,93.32,5916.0,80.0417,80.0502,80.0417,80.0502,5916.0
2021-04-12 10:00:00,93.32,93.33,93.32,93.33,7149.0,80.0502,80.0588,80.0502,80.0588,7149.0
2021-04-12 10:05:00,93.33,93.33,93.3,93.31,19643.0,80.0588,80.0588,80.0331,80.0417,19643.0
2021-04-12 10:10:00,93.31,93.31,93.29,93.31,19779.0,80.0417,80.0417,80.0245,80.0417,19779.0
2021-04-12 10:15:00,93.3,93.32,93.3,93.31,55004.0,80.0331,80.0502,80.0331,80.0417,55004.0
2021-04-12 10:20:00,93.31,93.32,93.31,93.31,56011.0,80.0417,80.0502,80.0417,80.0417,56011.0
2021-04-12 10:25:00,93.31,93.32,93.31,93.31,113591.0,80.0417,80.0502,80.0417,80.0417,113591.0
2021-04-12 10:30:00,93.31,93.32,93.29,93.31,30534.0,80.0417,80.0502,80.0245,80.0417,30534.0
2021-04-12 10:35:00,93.31,93.33,93.31,93.33,59979.0,80.0417,80.0588,80.0417,80.0588,59979.0
2021-04-12 10:40:00,93.33,93.33,93.29,93.29,25499.0,80.0588,80.0588,80.0245,80.0245,25499.0
2021-04-12 10:45:00,93.29,93.29,93.28,93.29,23165.0,80.0245,80.0245,80.0159,80.0245,23165.0
2021-04-12 10:50:00,93.29,93.29,93.27,93.28,14612.0,80.0245,80.0245,80.0073,80.0159,14612.0
2021-04-12 10:55:00,93.28,93.28,93.26,93.26,16219.0,80.0159,80.0159,79.9988,79.9988,16219.0
2021-04-12 11:00:00,93.26,93.29,93.26,93.28,17602.0,79.9988,80.0245,79.9988,80.0159,17602.0
2021-04-12 11:05:00,93.29,93.29,93.27,93.28,12015.0,80.0245,80.0245,80.0073,80.0159,12015.0
2021-04-12 11:10:00,93.29,93.3,93.28,93.28,15418.0,80.0245,80.0331,80.0159,80.0159,15418.0
2021-04-12 11:15:00,93.29,93.29,93.28,93.29,5411.0,80.0245,80.0245,80.0159,80.0245,5411.0
2021-04-12 11:20:00,93.29,93.29,93.28,93.28,2767.0,80.0245,80.0245,80.0159,80.0159,2767.0
2021-04-12 11:25:00,93.28,93.29,93.26,93.26,19424.0,80.0159,80.0245,79.9988,79.9988,19424.0
2021-04-12 11:30:00,93.27,93.29,93.26,93.29,16548.0,80.0073,80.0245,79.9988,80.0245,16548.0
2021-04-12 11:35:00,93.29,93.31,93.28,93.31,12497.0,80.0245,80.0417,80.0159,80.0417,12497.0
2021-04-12 11:40:00,93.3,93.3,93.27,93.28,29067.0,80.0331,80.0331,80.0073,80.0159,29067.0
2021-04-12 11:45:00,93.28,93.28,93.27,93.28,4497.0,80.0159,80.0159,80.0073,80.0159,4497.0
2021-04-12 11:50:00,93.27,93.29,93.27,93.29,4901.0,80.0073,80.0245,80.0073,80.0245,4901.0
2021-04-12 11:55:00,93.29,93.3,93.28,93.29,22317.0,80.0245,80.0331,80.0159,80.0245,22317.0
2021-04-12 12:00:00,93.29,93.29,93.28,93.28,32199.0,80.0245,80.0245,80.0159,80.0159,32199.0
2021-04-12 12:05:00,93.28,93.29,93.28,93.29,6014.0,80.0159,80.0245,80.0159,80.0245,6014.0
2021-04-12 12:10:00,93.29,93.29,93.28,93.28,9680.0,80.0245,80.0245,80.0159,80.0159,9680.0
2021-04-12 12:15:00,93.29,93.3,93.28,93.3,6585.0,80.0245,80.0331,80.0159,80.0331,6585.0
2021-04-12 12:20:00,93.29,93.31,93.29,93.31,16427.0,80.0245,80.0417,80.0245,80.0417,16427.0
2021-04-12 12:25:00,93.31,93.31,93.3,93.31,2742.0,80.0417,80.0417,80.0331,80.0417,2742.0
2021-04-12 12:30:00,93.31,93.32,93.3,93.32,14187.0,80.0417,80.0502,80.0331,80.0502,14187.0
2021-04-12 12:35:00,93.31,93.33,93.31,93.33,14362.0,80.0417,80.0588,80.0417,80.0588,14362.0
2021-04-12 12:40:00,93.32,93.33,93.31,93.31,13761.0,80.0502,80.0588,80.0417,80.0417,13761.0
2021-04-12 12:45:00,93.31,93.32,93.31,93.31,82468.0,80.0417,80.0502,80.0417,80.0417,82468.0
2021-04-12 12:50:00,93.31,93.32,93.31,93.32,11438.0,80.0417,80.0502,80.0417,80.0502,11438.0
2021-04-12 12:55:00,93.31,93.32,93.31,93.32,23507.0,80.0417,80.0502,80.0417,80.0502,23507.0
2021-04-12 13:00:00,93.31,93.35,93.31,93.32,43221.0,80.0417,80.076,80.0417,80.0502,43221.0
2021-04-12 13:05:00,93.32,93.34,93.31,93.33,25423.0,80.0502,80.0674,80.0417,80.0588,25423.0
2021-04-12 13:10:00,93.33,93.33,93.3,93.31,19376.0,80.0588,80.0588,80.0331,80.0417,19376.0
2021-04-12 13:15:00,93.31,93.32,93.3,93.32,9521.0,80.0417,80.0502,80.0331,80.0502,9521.0
2021-04-12 13:20:00,93.32,93.32,93.31,93.32,16205.0,80.0502,80.0502,80.0417,80.0502,16205.0
2021-04-12 13:25:00,93.31,93.33,93.31,93.33,33683.0,80.0417,80.0588,80.0417,80.0588,33683.0
2021-04-12 13:30:00,93.32,93.34,93.32,93.34,9501.0,80.0502,80.0674,80.0502,80.0674,9501.0
2021-04-12 13:35:00,93.34,93.34,93.32,93.32,18734.0,80.0674,80.0674,80.0502,80.0502,18734.0
2021-04-12 13:40:00,93.33,93.33,93.31,93.33,23790.0,80.0588,80.0588,80.0417,80.0588,23790.0
2021-04-12 13:45:00,93.32,93.33,93.32,93.32,15562.0,80.0502,80.0588,80.0502,80.0502,15562.0
2021-04-12 13:50:00,93.33,93.33,93.32,93.33,2225.0,80.0588,80.0588,80.0502,80.0588,2225.0
2021-04-12 13:55:00,93.33,93.33,93.32,93.33,43328.0,80.0588,80.0588,80.0502,80.0588,43328.0
2021-04-12 14:00:00,93.33,93.33,93.32,93.33,15567.0,80.0588,80.0588,80.0502,80.0588,15567.0
2021-04-12 14:05:00,93.32,93.33,93.32,93.33,2528.0,80.0502,80.0588,80.0502,80.0588,2528.0
2021-04-12 14:10:00,93.33,93.33,93.3,93.31,17124.0,80.0588,80.0588,80.0331,80.0417,17124.0
2021-04-12 14:15:00,93.31,93.32,93.3,93.31,7635.0,80.0417,80.0502,80.0331,80.0417,7635.0
2021-04-12 14:20:00,93.31,93.32,93.3,93.31,21089.0,80.0417,80.0502,80.0331,80.0417,21089.0
2021-04-12 14:25:00,93.31,93.31,93.29,93.3,26048.0,80.0417,80.0417,80.0245,80.0331,26048.0
2021-04-12 14:30:00,93.3,93.3,93.27,93.29,35303.0,80.0331,80.0331,80.0073,80.0245,35303.0
2021-04-12 14:35:00,93.29,93.3,93.28,93.3,119562.0,80.0245,80.0331,80.0159,80.0331,119562.0
2021-04-12 14:40:00,93.3,93.32,93.29,93.31,23601.0,80.0331,80.0502,80.0245,80.0417,23601.0
2021-04-12 14:45:00,93.31,93.32,93.31,93.32,7360.0,80.0417,80.0502,80.0417,80.0502,7360.0
2021-04-12 14:50:00,93.31,93.33,93.31,93.32,17527.0,80.0417,80.0588,80.0417,80.0502,17527.0
2021-04-12 14:55:00,93.31,93.33,93.31,93.32,18092.0,80.0417,80.0588,80.0417,80.0502,18092.0
2021-04-12 15:00:00,93.31,93.34,93.31,93.34,6426.0,80.0417,80.0674,80.0417,80.0674,6426.0
2021-04-12 15:05:00,93.34,93.36,93.33,93.36,6792.0,80.0674,80.0845,80.0588,80.0845,6792.0
2021-04-12 15:10:00,93.35,93.36,93.32,93.33,19317.0,80.076,80.0845,80.0502,80.0588,19317.0
2021-04-12 15:15:00,93.33,93.34,93.32,93.34,8802.0,80.0588,80.0674,80.0502,80.0674,8802.0
2021-04-12 15:20:00,93.34,93.35,93.31,93.32,26235.0,80.0674,80.076,80.0417,80.0502,26235.0
2021-04-12 15:25:00,93.32,93.33,93.32,93.33,9992.0,80.0502,80.0588,80.0502,80.0588,9992.0
2021-04-12 15:30:00,93.33,93.33,93.32,93.33,14843.0,80.0588,80.0588,80.0502,80.0588,14843.0
2021-04-12 15:35:00,93.32,93.34,93.32,93.34,46168.0,80.0502,80.0674,80.0502,80.0674,46168.0
2021-04-12 15:40:00,93.33,93.34,93.33,93.34,21102.0,80.0588,80.0674,80.0588,80.0674,21102.0
2021-04-12 15:45:00,93.34,93.34,93.33,93.34,13400.0,80.0674,80.0674,80.0588,80.0674,13400.0
2021-04-12 15:50:00,93.34,93.35,93.33,93.34,45239.0,80.0674,80.076,80.0588,80.0674,45239.0
2021-04-12 15:55:00,93.34,93.36,93.34,93.36,57747.0,80.0674,80.0845,80.0674,80.0845,57747.0
2021-04-13 09:30:00,93.35,93.37,93.32,93.34,59018.0,80.076,80.0931,80.0502,80.0674,59018.0
2021-04-13 09:35:00,93.34,93.38,93.34,93.38,16478.0,80.0674,80.1017,80.0674,80.1017,16478.0
2021-04-13 09:40:00,93.38,93.4,93.38,93.39,18971.0,80.1017,80.1189,80.1017,80.1103,18971.0
2021-04-13 09:45:00,93.4,93.41,93.39,93.41,33308.0,80.1189,80.1274,80.1103,80.1274,33308.0
2021-04-13 09:50:00,93.41,93.42,93.4,93.41,17079.0,80.1274,80.136,80.1189,80.1274,17079.0
2021-04-13 09:55:00,93.4,93.42,93.4,93.42,7218.0,80.1189,80.136,80.1189,80.136,7218.0
2021-04-13 10:00:00,93.42,93.44,93.41,93.42,39556.0,80.136,80.1532,80.1274,80.136,39556.0
2021-04-13 10:05:00,93.42,93.44,93.41,93.43,8985.0,80.136,80.1532,80.1274,80.1446,8985.0
2021-04-13 10:10:00,93.43,93.43,93.42,93.42,9968.0,80.1446,80.1446,80.136,80.136,9968.0
2021-04-13 10:15:00,93.43,93.43,93.4,93.42,34497.0,80.1446,80.1446,80.1189,80.136,34497.0
2021-04-13 10:20:00,93.41,93.42,93.39,93.4,29709.0,80.1274,80.136,80.1103,80.1189,29709.0
2021-04-13 10:25:00,93.4,93.4,93.38,93.4,36318.0,80.1189,80.1189,80.1017,80.1189,36318.0
2021-04-13 10:30:00,93.4,93.41,93.39,93.4,20617.0,80.1189,80.1274,80.1103,80.1189,20617.0
2021-04-13 10:35:00,93.41,93.41,93.39,93.4,26110.0,80.1274,80.1274,80.1103,80.1189,26110.0
2021-04-13 10:40:00,93.39,93.42,93.39,93.4,20362.0,80.1103,80.136,80.1103,80.1189,20362.0
2021-04-13 10:45:00,93.41,93.41,93.4,93.4,18367.0,80.1274,80.1274,80.1189,80.1189,18367.0
2021-04-13 10:50:00,93.41,93.41,93.4,93.41,17049.0,80.1274,80.1274,80.1189,80.1274,17049.0
2021-04-13 10:55:00,93.41,93.42,93.4,93.4,23849.0,80.1274,80.136,80.1189,80.1189,23849.0
2021-04-13 11:00:00,93.4,93.41,93.4,93.41,6827.0,80.1189,80.1274,80.1189,80.1274,6827.0
2021-04-13 11:05:00,93.41,93.41,93.4,93.41,25654.0,80.1274,80.1274,80.1189,80.1274,25654.0
2021-04-13 11:10:00,93.41,93.42,93.4,93.42,32041.0,80.1274,80.136,80.1189,80.136,32041.0
2021-04-13 11:15:00,93.42,93.42,93.41,93.42,14763.0,80.136,80.136,80.1274,80.136,14763.0
2021-04-13 11:20:00,93.41,93.42,93.41,93.42,29872.0,80.1274,80.136,80.1274,80.136,29872.0
2021-04-13 11:25:00,93.42,93.43,93.41,93.43,11198.0,80.136,80.1446,80.1274,80.1446,11198.0
2021-04-13 11:30:00,93.43,93.43,93.42,93.43,7771.0,80.1446,80.1446,80.136,80.1446,7771.0
2021-04-13 11:35:00,93.43,93.43,93.42,93.43,32887.0,80.1446,80.1446,80.136,80.1446,32887.0
2021-04-13 11:40:00,93.43,93.44,93.42,93.43,14776.0,80.1446,80.1532,80.136,80.1446,14776.0
2021-04-13 11:45:00,93.44,93.44,93.43,93.44,8589.0,80.1532,80.1532,80.1446,80.1532,8589.0
2021-04-13 11:50:00,93.44,93.45,93.43,93.45,149273.0,80.1532,80.1617,80.1446,80.1617,149273.0
2021-04-13 11:55:00,93.44,93.45,93.44,93.45,12418.0,80.1532,80.1617,80.1532,80.1617,12418.0
2021-04-13 12:00:00,93.45,93.45,93.44,93.45,4968.0,80.1617,80.1617,80.1532,80.1617,4968.0
2021-04-13 12:05:00,93.45,93.45,93.44,93.45,9918.0,80.1617,80.1617,80.1532,80.1617,9918.0
2021-04-13 12:10:00,93.45,93.46,93.44,93.46,10119.0,80.1617,80.1703,80.1532,80.1703,10119.0
2021-04-13 12:15:00,93.46,93.48,93.46,93.47,24792.0,80.1703,80.1875,80.1703,80.1789,24792.0
2021-04-13 12:20:00,93.48,93.48,93.46,93.47,12266.0,80.1875,80.1875,80.1703,80.1789,12266.0
2021-04-13 12:25:00,93.47,93.48,93.47,93.47,9675.0,80.1789,80.1875,80.1789,80.1789,9675.0
2021-04-13 12:30:00,93.48,93.48,93.46,93.47,9811.0,80.1875,80.1875,80.1703,80.1789,9811.0
2021-04-13 12:35:00,93.46,93.47,93.46,93.46,13017.0,80.1703,80.1789,80.1703,80.1703,13017.0
2021-04-13 12:40:00,93.45,93.47,93.44,93.47,11656.0,80.1617,80.1789,80.1532,80.1789,11656.0
2021-04-13 12:45:00,93.46,93.47,93.46,93.46,6171.0,80.1703,80.1789,80.1703,80.1703,6171.0
2021-04-13 12:50:00,93.46,93.47,93.46,93.47,5103.0,80.1703,80.1789,80.1703,80.1789,5103.0
2021-04-13 12:55:00,93.47,93.48,93.46,93.48,6817.0,80.1789,80.1875,80.1703,80.1875,6817.0
2021-04-13 13:00:00,93.48,93.57,93.47,93.56,66579.0,80.1875,80.2647,80.1789,80.2561,66579.0
2021-04-13 13:05:00,93.57,93.58,93.54,93.56,45456.0,80.2647,80.2733,80.2389,80.2561,45456.0
2021-04-13 13:10:00,93.57,93.58,93.54,93.56,16168.0,80.2647,80.2733,80.2389,80.2561,16168.0
2021-04-13 13:15:00,93.57,93.58,93.55,93.58,11042.0,80.2647,80.2733,80.2475,80.2733,11042.0
2021-04-13 13:20:00,93.58,93.59,93.57,93.59,8536.0,80.2733,80.2818,80.2647,80.2818,8536.0
2021-04-13 13:25:00,93.59,93.6,93.58,93.6,14124.0,80.2818,80.2904,80.2733,80.2904,14124.0
2021-04-13 13:30:00,93.6,93.61,93.59,93.61,11161.0,80.2904,80.299,80.2818,80.299,11161.0
2021-04-13 13:35:00,93.61,93.64,93.61,93.62,111635.0,80.299,80.3247,80.299,80.3076,111635.0
2021-04-13 13:40:00,93.62,93.64,93.62,93.63,21843.0,80.3076,80.3247,80.3076,80.3161,21843.0
2021-04-13 13:45:00,93.62,93.63,93.61,93.62,12231.0,80.3076,80.3161,80.299,80.3076,12231.0
2021-04-13 13:50:00,93.62,93.62,93.59,93.6,7616.0,80.3076,80.3076,80.2818,80.2904,7616.0
2021-04-13 13:55:00,93.59,93.6,93.58,93.59,11571.0,80.2818,80.2904,80.2733,80.2818,11571.0
2021-04-13 14:00:00,93.59,93.61,93.58,93.6,18218.0,80.2818,80.299,80.2733,80.2904,18218.0
2021-04-13 14:05:00,93.59,93.59,93.58,93.59,5594.0,80.2818,80.2818,80.2733,80.2818,5594.0
2021-04-13 14:10:00,93.58,93.62,93.58,93.62,34818.0,80.2733,80.3076,80.2733,80.3076,34818.0
2021-04-13 14:15:00,93.62,93.64,93.62,93.64,21614.0,80.3076,80.3247,80.3076,80.3247,21614.0
2021-04-13 14:20:00,93.64,93.65,93.63,93.63,17959.0,80.3247,80.3333,80.3161,80.3161,17959.0
2021-04-13 14:25:00,93.64,93.64,93.63,93.64,6024.0,80.3247,80.3247,80.3161,80.3247,6024.0
2021-04-13 14:30:00,93.64,93.66,93.63,93.65,12172.0,80.3247,80.3419,80.3161,80.3333,12172.0
2021-04-13 14:35:00,93.65,93.65,93.63,93.63,13803.0,80.3333,80.3333,80.3161,80.3161,13803.0
2021-04-13 14:40:00,93.63,93.64,93.63,93.64,6201.0,80.3161,80.3247,80.3161,80.3247,6201.0
2021-04-13 14:45:00,93.65,93.66,93.64,93.66,11207.0,80.3333,80.3419,80.3247,80.3419,11207.0
2021-04-13 14:50:00,93.66,93.67,93.65,93.67,17215.0,80.3419,80.3505,80.3333,80.3505,17215.0
2021-04-13 14:55:00,93.67,93.67,93.66,93.67,10961.0,80.3505,80.3505,80.3419,80.3505,10961.0
2021-04-13 15:00:00,93.67,93.68,93.64,93.66,23892.0,80.3505,80.359,80.3247,80.3419,23892.0
2021-04-13 15:05:00,93.66,93.66,93.64,93.66,20812.0,80.3419,80.3419,80.3247,80.3419,20812.0
2021-04-13 15:10:00,93.66,93.67,93.65,93.67,8583.0,80.3419,80.3505,80.3333,80.3505,8583.0
2021-04-13 15:15:00,93.67,93.67,93.65,93.66,21440.0,80.3505,80.3505,80.3333,80.3419,21440.0
2021-04-13 15:20:00,93.66,93.66,93.64,93.65,10387.0,80.3419,80.3419,80.3247,80.3333,10387.0
2021-04-13 15:25:00,93.66,93.66,93.65,93.66,10873.0,80.3419,80.3419,80.3333,80.3419,10873.0
2021-04-13 15:30:00,93.66,93.66,93.65,93.66,20102.0,80.3419,80.3419,80.3333,80.3419,20102.0
2021-04-13 15:35:00,93.66,93.68,93.65,93.67,37910.0,80.3419,80.359,80.3333,80.3505,37910.0
2021-04-13 15:40:00,93.66,93.67,93.66,93.67,13135.0,80.3419,80.3505,80.3419,80.3505,13135.0
2021-04-13 15:45:00,93.67,93.67,93.65,93.67,27590.0,80.3505,80.3505,80.3333,80.3505,27590.0
2021-04-13 15:50:00,93.67,93.67,93.65,93.67,544170.0,80.3505,80.3505,80.3333,80.3505,544170.0
2021-04-13 15:55:00,93.67,93.68,93.65,93.68,198577.0,80.3505,80.359,80.3333,80.359,198577.0
2021-04-14 09:30:00,93.64,93.64,93.57,93.58,66412.0,80.3247,80.3247,80.2647,80.2733,66412.0
2021-04-14 09:35:00,93.59,93.61,93.59,93.6,27381.0,80.2818,80.299,80.2818,80.2904,27381.0
2021-04-14 09:40:00,93.59,93.62,93.58,93.62,49802.0,80.2818,80.3076,80.2733,80.3076,49802.0
2021-04-14 09:45:00,93.61,93.63,93.6,93.63,41519.0,80.299,80.3161,80.2904,80.3161,41519.0
2021-04-14 09:50:00,93.62,93.62,93.6,93.62,22796.0,80.3076,80.3076,80.2904,80.3076,22796.0
2021-04-14 09:55:00,93.62,93.64,93.61,93.63,93477.0,80.3076,80.3247,80.299,80.3161,93477.0
2021-04-14 10:00:00,93.64,93.64,93.63,93.64,16721.0,80.3247,80.3247,80.3161,80.3247,16721.0
2021-04-14 10:05:00,93.64,93.64,93.62,93.63,14412.0,80.3247,80.3247,80.3076,80.3161,14412.0
2021-04-14 10:10:00,93.64,93.64,93.63,93.64,6900.0,80.3247,80.3247,80.3161,80.3247,6900.0
2021-04-14 10:15:00,93.63,93.64,93.62,93.63,10951.0,80.3161,80.3247,80.3076,80.3161,10951.0
2021-04-14 10:20:00,93.62,93.63,93.61,93.61,22021.0,80.3076,80.3161,80.299,80.299,22021.0
2021-04-14 10:25:00,93.62,93.63,93.6,93.63,73589.0,80.3076,80.3161,80.2904,80.3161,73589.0
2021-04-14 10:30:00,93.63,93.65,93.62,93.65,32579.0,80.3161,80.3333,80.3076,80.3333,32579.0
2021-04-14 10:35:00,93.65,93.66,93.63,93.63,23449.0,80.3333,80.3419,80.3161,80.3161,23449.0
2021-04-14 10:40:00,93.63,93.63,93.62,93.63,24932.0,80.3161,80.3161,80.3076,80.3161,24932.0
2021-04-14 10:45:00,93.63,93.65,93.62,93.62,22581.0,80.3161,80.3333,80.3076,80.3076,22581.0
2021-04-14 10:50:00,93.63,93.63,93.62,93.62,15557.0,80.3161,80.3161,80.3076,80.3076,15557.0
2021-04-14 10:55:00,93.62,93.63,93.59,93.59,14491.0,80.3076,80.3161,80.2818,80.2818,14491.0
2021-04-14 11:00:00,93.6,93.6,93.59,93.6,6219.0,80.2904,80.2904,80.2818,80.2904,6219.0
2021-04-14 11:05:00,93.6,93.6,93.54,93.55,98717.0,80.2904,80.2904,80.2389,80.2475,98717.0
2021-04-14 11:10:00,93.55,93.55,93.53,93.53,27939.0,80.2475,80.2475,80.2304,80.2304,27939.0
2021-04-14 11:15:00,93.53,93.54,93.51,93.53,18666.0,80.2304,80.2389,80.2132,80.2304,18666.0
2021-04-14 11:20:00,93.53,93.54,93.52,93.52,32857.0,80.2304,80.2389,80.2218,80.2218,32857.0
2021-04-14 11:25:00,93.52,93.56,93.52,93.56,23585.0,80.2218,80.2561,80.2218,80.2561,23585.0
2021-04-14 11:30:00,93.56,93.56,93.54,93.56,8322.0,80.2561,80.2561,80.2389,80.2561,8322.0
2021-04-14 11:35:00,93.56,93.57,93.55,93.56,15675.0,80.2561,80.2647,80.2475,80.2561,15675.0
2021-04-14 11:40:00,93.56,93.58,93.56,93.58,18023.0,80.2561,80.2733,80.2561,80.2733,18023.0
2021-04-14 11:45:00,93.57,93.57,93.53,93.54,45706.0,80.2647,80.2647,80.2304,80.2389,45706.0
2021-04-14 11:50:00,93.53,93.55,93.53,93.55,13655.0,80.2304,80.2475,80.2304,80.2475,13655.0
2021-04-14 11:55:00,93.54,93.56,93.53,93.56,12325.0,80.2389,80.2561,80.2304,80.2561,12325.0
2021-04-14 12:00:00,93.56,93.56,93.55,93.56,7538.0,80.2561,80.2561,80.2475,80.2561,7538.0
2021-04-14 12:05:00,93.55,93.56,93.54,93.56,49247.0,80.2475,80.2561,80.2389,80.2561,49247.0
2021-04-14 12:10:00,93.55,93.57,93.55,93.56,28371.0,80.2475,80.2647,80.2475,80.2561,28371.0
2021-04-14 12:15:00,93.56,93.57,93.56,93.56,12043.0,80.2561,80.2647,80.2561,80.2561,12043.0
2021-04-14 12:20:00,93.56,93.57,93.56,93.56,19976.0,80.2561,80.2647,80.2561,80.2561,19976.0
2021-04-14 12:25:00,93.56,93.57,93.54,93.55,13972.0,80.2561,80.2647,80.2389,80.2475,13972.0
2021-04-14 12:30:00,93.55,93.56,93.54,93.55,40272.0,80.2475,80.2561,80.2389,80.2475,40272.0
2021-04-14 12:35:00,93.55,93.55,93.54,93.54,13531.0,80.2475,80.2475,80.2389,80.2389,13531.0
2021-04-14 12:40:00,93.55,93.56,93.54,93.55,41052.0,80.2475,80.2561,80.2389,80.2475,41052.0
2021-04-14 12:45:00,93.56,93.56,93.54,93.55,13035.0,80.2561,80.2561,80.2389,80.2475,13035.0
2021-04-14 12:50:00,93.55,93.56,93.54,93.56,6527.0,80.2475,80.2561,80.2389,80.2561,6527.0
2021-04-14 12:55:00,93.55,93.56,93.53,93.54,10524.0,80.2475,80.2561,80.2304,80.2389,10524.0
2021-04-14 13:00:00,93.54,93.54,93.53,93.53,5286.0,80.2389,80.2389,80.2304,80.2304,5286.0
2021-04-14 13:05:00,93.54,93.54,93.52,93.53,7108.0,80.2389,80.2389,80.2218,80.2304,7108.0
2021-04-14 13:10:00,93.52,93.53,93.52,93.53,10144.0,80.2218,80.2304,80.2218,80.2304,10144.0
2021-04-14 13:15:00,93.53,93.54,93.52,93.54,7454.0,80.2304,80.2389,80.2218,80.2389,7454.0
2021-04-14 13:20:00,93.54,93.54,93.53,93.53,4186.0,80.2389,80.2389,80.2304,80.2304,4186.0
2021-04-14 13:25:00,93.53,93.54,93.52,93.53,12134.0,80.2304,80.2389,80.2218,80.2304,12134.0
2021-04-14 13:30:00,93.53,93.53,93.52,93.52,9314.0,80.2304,80.2304,80.2218,80.2218,9314.0
2021-04-14 13:35:00,93.52,93.55,93.52,93.55,20880.0,80.2218,80.2475,80.2218,80.2475,20880.0
2021-04-14 13:40:00,93.55,93.57,93.54,93.56,48520.0,80.2475,80.2647,80.2389,80.2561,48520.0
2021-04-14 13:45:00,93.57,93.58,93.56,93.56,40714.0,80.2647,80.2733,80.2561,80.2561,40714.0
2021-04-14 13:50:00,93.56,93.58,93.56,93.58,46650.0,80.2561,80.2733,80.2561,80.2733,46650.0
2021-04-14 13:55:00,93.58,93.58,93.56,93.57,19604.0,80.2733,80.2733,80.2561,80.2647,19604.0
2021-04-14 14:00:00,93.56,93.58,93.56,93.58,41421.0,80.2561,80.2733,80.2561,80.2733,41421.0
2021-04-14 14:05:00,93.58,93.59,93.57,93.58,16393.0,80.2733,80.2818,80.2647,80.2733,16393.0
2021-04-14 14:10:00,93.57,93.58,93.57,93.57,12982.0,80.2647,80.2733,80.2647,80.2647,12982.0
2021-04-14 14:15:00,93.57,93.58,93.57,93.57,22831.0,80.2647,80.2733,80.2647,80.2647,22831.0
2021-04-14 14:20:00,93.57,93.57,93.56,93.57,71597.0,80.2647,80.2647,80.2561,80.2647,71597.0
2021-04-14 14:25:00,93.56,93.59,93.56,93.59,26426.0,80.2561,80.2818,80.2561,80.2818,26426.0
2021-04-14 14:30:00,93.59,93.6,93.58,93.6,22561.0,80.2818,80.2904,80.2733,80.2904,22561.0
2021-04-14 14:35:00,93.6,93.62,93.6,93.62,57027.0,80.2904,80.3076,80.2904,80.3076,57027.0
2021-04-14 14:40:00,93.62,93.62,93.59,93.59,38661.0,80.3076,80.3076,80.2818,80.2818,38661.0
2021-04-14 14:45:00,93.59,93.62,93.59,93.62,45432.0,80.2818,80.3076,80.2818,80.3076,45432.0
2021-04-14 14:50:00,93.62,93.62,93.6,93.61,9600.0,80.3076,80.3076,80.2904,80.299,9600.0
2021-04-14 14:55:00,93.61,93.61,93.58,93.59,26806.0,80.299,80.299,80.2733,80.2818,26806.0
2021-04-14 15:00:00,93.58,93.59,93.57,93.59,17774.0,80.2733,80.2818,80.2647,80.2818,17774.0
2021-04-14 15:05:00,93.59,93.6,93.58,93.59,31548.0,80.2818,80.2904,80.2733,80.2818,31548.0
2021-04-14 15:10:00,93.59,93.59,93.58,93.59,24826.0,80.2818,80.2818,80.2733,80.2818,24826.0
2021-04-14 15:15:00,93.58,93.59,93.58,93.58,12190.0,80.2733,80.2818,80.2733,80.2733,12190.0
2021-04-14 15:20:00,93.59,93.59,93.58,93.59,23428.0,80.2818,80.2818,80.2733,80.2818,23428.0
2021-04-14 15:25:00,93.59,93.59,93.58,93.59,32209.0,80.2818,80.2818,80.2733,80.2818,32209.0
2021-04-14 15:30:00,93.59,93.59,93.58,93.59,39870.0,80.2818,80.2818,80.2733,80.2818,39870.0
2021-04-14 15:35:00,93.59,93.59,93.58,93.59,38245.0,80.2818,80.2818,80.2733,80.2818,38245.0
2021-04-14 15:40:00,93.58,93.59,93.58,93.59,14159.0,80.2733,80.2818,80.2733,80.2818,14159.0
2021-04-14 15:45:00,93.58,93.59,93.58,93.58,54173.0,80.2733,80.2818,80.2733,80.2733,54173.0
2021-04-14 15:50:00,93.59,93.59,93.58,93.59,24318.0,80.2818,80.2818,80.2733,80.2818,24318.0
2021-04-14 15:55:00,93.59,93.62,93.58,93.62,133318.0,80.2818,80.3076,80.2733,80.3076,133318.0
2021-04-15 09:30:00,93.77,93.82,93.68,93.82,26306.0,80.4362,80.4791,80.359,80.4791,26306.0
2021-04-15 09:35:00,93.82,93.84,93.81,93.83,12364.0,80.4791,80.4963,80.4706,80.4877,12364.0
2021-04-15 09:40:00,93.83,93.84,93.81,93.83,6519.0,80.4877,80.4963,80.4706,80.4877,6519.0
2021-04-15 09:45:00,93.83,93.86,93.83,93.85,28698.0,80.4877,80.5134,80.4877,80.5049,28698.0
2021-04-15 09:50:00,93.85,93.87,93.82,93.83,22823.0,80.5049,80.522,80.4791,80.4877,22823.0
2021-04-15 09:55:00,93.84,93.84,93.81,93.81,102802.0,80.4963,80.4963,80.4706,80.4706,102802.0
2021-04-15 10:00:00,93.81,93.83,93.8,93.83,16315.0,80.4706,80.4877,80.462,80.4877,16315.0
2021-04-15 10:05:00,93.83,93.85,93.81,93.85,18196.0,80.4877,80.5049,80.4706,80.5049,18196.0
2021-04-15 10:10:00,93.84,93.89,93.84,93.89,19917.0,80.4963,80.5392,80.4963,80.5392,19917.0
2021-04-15 10:15:00,93.88,93.89,93.86,93.87,15108.0,80.5306,80.5392,80.5134,80.522,15108.0
2021-04-15 10:20:00,93.87,93.9,93.87,93.88,20426.0,80.522,80.5478,80.522,80.5306,20426.0
2021-04-15 10:25:00,93.87,93.89,93.86,93.89,51692.0,80.522,80.5392,80.5134,80.5392,51692.0
2021-04-15 10:30:00,93.89,93.9,93.88,93.9,33827.0,80.5392,80.5478,80.5306,80.5478,33827.0
2021-04-15 10:35:00,93.89,93.91,93.88,93.9,11894.0,80.5392,80.5563,80.5306,80.5478,11894.0
2021-04-15 10:40:00,93.89,93.91,93.88,93.9,14595.0,80.5392,80.5563,80.5306,80.5478,14595.0
2021-04-15 10:45:00,93.9,93.91,93.88,93.88,13347.0,80.5478,80.5563,80.5306,80.5306,13347.0
2021-04-15 10:50:00,93.88,93.88,93.87,93.87,10842.0,80.5306,80.5306,80.522,80.522,10842.0
2021-04-15 10:55:00,93.88,93.88,93.87,93.87,20660.0,80.5306,80.5306,80.522,80.522,20660.0
2021-04-15 11:00:00,93.88,93.93,93.88,93.92,15646.0,80.5306,80.5735,80.5306,80.5649,15646.0
2021-04-15 11:05:00,93.92,93.95,93.9,93.94,24082.0,80.5649,80.5906,80.5478,80.5821,24082.0
2021-04-15 11:10:00,93.94,93.95,93.92,93.93,10799.0,80.5821,80.5906,80.5649,80.5735,10799.0
2021-04-15 11:15:00,93.94,93.94,93.92,93.93,19695.0,80.5821,80.5821,80.5649,80.5735,19695.0
2021-04-15 11:20:00,93.93,93.94,93.9,93.9,9206.0,80.5735,80.5821,80.5478,80.5478,9206.0
2021-04-15 11:25:00,93.91,93.93,93.9,93.93,33128.0,80.5563,80.5735,80.5478,80.5735,33128.0
2021-04-15 11:30:00,93.93,93.96,93.92,93.95,26774.0,80.5735,80.5992,80.5649,80.5906,26774.0
2021-04-15 11:35:00,93.95,93.95,93.93,93.94,13226.0,80.5906,80.5906,80.5735,80.5821,13226.0
2021-04-15 11:40:00,93.94,93.94,93.93,93.94,23927.0,80.5821,80.5821,80.5735,80.5821,23927.0
2021-04-15 11:45:00,93.95,93.97,93.95,93.97,18894.0,80.5906,80.6078,80.5906,80.6078,18894.0
2021-04-15 11:50:00,93.97,93.98,93.96,93.97,8488.0,80.6078,80.6164,80.5992,80.6078,8488.0
2021-04-15 11:55:00,93.98,93.99,93.93,93.93,27108.0,80.6164,80.625,80.5735,80.5735,27108.0
2021-04-15 12:00:00,93.94,93.96,93.93,93.95,11890.0,80.5821,80.5992,80.5735,80.5906,11890.0
2021-04-15 12:05:00,93.95,93.96,93.95,93.95,168678.0,80.5906,80.5992,80.5906,80.5906,168678.0
2021-04-15 12:10:00,93.95,93.98,93.95,93.98,60294.0,80.5906,80.6164,80.5906,80.6164,60294.0
2021-04-15 12:15:00,93.98,93.99,93.97,93.98,19533.0,80.6164,80.625,80.6078,80.6164,19533.0
2021-04-15 12:20:00,93.98,93.99,93.98,93.98,15731.0,80.6164,80.625,80.6164,80.6164,15731.0
2021-04-15 12:25:00,93.99,94.0,93.98,94.0,7425.0,80.625,80.6335,80.6164,80.6335,7425.0
2021-04-15 12:30:00,94.0,94.02,93.99,94.02,13229.0,80.6335,80.6507,80.625,80.6507,13229.0
2021-04-15 12:35:00,94.02,94.05,94.01,94.05,32761.0,80.6507,80.6764,80.6421,80.6764,32761.0
2021-04-15 12:40:00,94.05,94.05,94.03,94.04,88246.0,80.6764,80.6764,80.6593,80.6678,88246.0
2021-04-15 12:45:00,94.04,94.05,94.02,94.04,18995.0,80.6678,80.6764,80.6507,80.6678,18995.0
2021-04-15 12:50:00,94.05,94.05,94.04,94.05,11710.0,80.6764,80.6764,80.6678,80.6764,11710.0
2021-04-15 12:55:00,94.05,94.07,94.04,94.07,53774.0,80.6764,80.6936,80.6678,80.6936,53774.0
2021-04-15 13:00:00,94.07,94.07,94.04,94.05,16490.0,80.6936,80.6936,80.6678,80.6764,16490.0
2021-04-15 13:05:00,94.05,94.05,94.04,94.04,11150.0,80.6764,80.6764,80.6678,80.6678,11150.0
2021-04-15 13:10:00,94.04,94.05,94.01,94.02,9644.0,80.6678,80.6764,80.6421,80.6507,9644.0
2021-04-15 13:15:00,94.02,94.02,94.01,94.02,9061.0,80.6507,80.6507,80.6421,80.6507,9061.0
2021-04-15 13:20:00,94.02,94.06,94.01,94.05,26797.0,80.6507,80.685,80.6421,80.6764,26797.0
2021-04-15 13:25:00,94.05,94.06,94.04,94.06,8713.0,80.6764,80.685,80.6678,80.685,8713.0
2021-04-15 13:30:00,94.05,94.06,94.02,94.03,69447.0,80.6764,80.685,80.6507,80.6593,69447.0
2021-04-15 13:35:00,94.03,94.04,94.02,94.03,9979.0,80.6593,80.6678,80.6507,80.6593,9979.0
2021-04-15 13:40:00,94.03,94.06,94.02,94.06,8619.0,80.6593,80.685,80.6507,80.685,8619.0
2021-04-15 13:45:00,94.06,94.07,94.05,94.07,21187.0,80.685,80.6936,80.6764,80.6936,21187.0
2021-04-15 13:50:00,94.07,94.08,94.06,94.06,10863.0,80.6936,80.7022,80.685,80.685,10863.0
2021-04-15 13:55:00,94.05,94.07,94.05,94.07,7013.0,80.6764,80.6936,80.6764,80.6936,7013.0
2021-04-15 14:00:00,94.06,94.08,94.06,94.08,34070.0,80.685,80.7022,80.685,80.7022,34070.0
2021-04-15 14:05:00,94.08,94.09,94.07,94.07,10681.0,80.7022,80.7107,80.6936,80.6936,10681.0
2021-04-15 14:10:00,94.08,94.08,94.06,94.06,14563.0,80.7022,80.7022,80.685,80.685,14563.0
2021-04-15 14:15:00,94.06,94.09,94.06,94.08,21904.0,80.685,80.7107,80.685,80.7022,21904.0
2021-04-15 14:20:00,94.09,94.1,94.08,94.09,29112.0,80.7107,80.7193,80.7022,80.7107,29112.0
2021-04-15 14:25:00,94.09,94.12,94.09,94.11,60040.0,80.7107,80.7365,80.7107,80.7279,60040.0
2021-04-15 14:30:00,94.11,94.12,94.09,94.11,21811.0,80.7279,80.7365,80.7107,80.7279,21811.0
2021-04-15 14:35:00,94.11,94.11,94.08,94.09,36590.0,80.7279,80.7279,80.7022,80.7107,36590.0
2021-04-15 14:40:00,94.09,94.09,94.07,94.08,11192.0,80.7107,80.7107,80.6936,80.7022,11192.0
2021-04-15 14:45:00,94.08,94.08,94.06,94.06,31151.0,80.7022,80.7022,80.685,80.685,31151.0
2021-04-15 14:50:00,94.06,94.07,94.06,94.06,27566.0,80.685,80.6936,80.685,80.685,27566.0
2021-04-15 14:55:00,94.06,94.12,94.06,94.12,65207.0,80.685,80.7365,80.685,80.7365,65207.0
2021-04-15 15:00:00,94.12,94.13,94.1,94.11,17066.0,80.7365,80.745,80.7193,80.7279,17066.0
2021-04-15 15:05:00,94.11,94.11,94.09,94.09,17729.0,80.7279,80.7279,80.7107,80.7107,17729.0
2021-04-15 15:10:00,94.1,94.1,94.07,94.08,21757.0,80.7193,80.7193,80.6936,80.7022,21757.0
2021-04-15 15:15:00,94.08,94.08,94.07,94.07,16568.0,80.7022,80.7022,80.6936,80.6936,16568.0
2021-04-15 15:20:00,94.07,94.07,94.04,94.05,11053.0,80.6936,80.6936,80.6678,80.6764,11053.0
2021-04-15 15:25:00,94.04,94.05,94.02,94.03,74264.0,80.6678,80.6764,80.6507,80.6593,74264.0
2021-04-15 15:30:00,94.03,94.03,94.02,94.03,33689.0,80.6593,80.6593,80.6507,80.6593,33689.0
2021-04-15 15:35:00,94.03,94.03,94.0,94.01,27544.0,80.6593,80.6593,80.6335,80.6421,27544.0
2021-04-15 15:40:00,94.0,94.0,93.97,93.98,25512.0,80.6335,80.6335,80.6078,80.6164,25512.0
2021-04-15 15:45:00,93.98,93.99,93.96,93.97,17303.0,80.6164,80.625,80.5992,80.6078,17303.0
2021-04-15 15:50:00,93.97,93.97,93.95,93.96,33308.0,80.6078,80.6078,80.5906,80.5992,33308.0
2021-04-15 15:55:00,93.95,94.02,93.95,94.01,217037.0,80.5906,80.6507,80.5906,80.6421,217037.0
2021-04-16 09:30:00,93.79,93.8,93.45,93.72,120318.0,80.4534,80.462,80.1617,80.3933,120318.0
2021-04-16 09:35:00,93.72,93.79,93.71,93.77,17518.0,80.3933,80.4534,80.3848,80.4362,17518.0
2021-04-16 09:40:00,93.77,93.8,93.75,93.75,93130.0,80.4362,80.462,80.4191,80.4191,93130.0
2021-04-16 09:45:00,93.75,93.76,93.73,93.75,170271.0,80.4191,80.4277,80.4019,80.4191,170271.0
2021-04-16 09:50:00,93.75,93.78,93.75,93.77,76108.0,80.4191,80.4448,80.4191,80.4362,76108.0
2021-04-16 09:55:00,93.77,93.78,93.74,93.74,130273.0,80.4362,80.4448,80.4105,80.4105,130273.0
2021-04-16 10:00:00,93.75,93.77,93.74,93.77,49174.0,80.4191,80.4362,80.4105,80.4362,49174.0
2021-04-16 10:05:00,93.77,93.82,93.76,93.82,18009.0,80.4362,80.4791,80.4277,80.4791,18009.0
2021-04-16 10:10:00,93.81,93.83,93.77,93.78,14196.0,80.4706,80.4877,80.4362,80.4448,14196.0
2021-04-16 10:15:00,93.78,93.81,93.77,93.81,17956.0,80.4448,80.4706,80.4362,80.4706,17956.0
2021-04-16 10:20:00,93.81,93.81,93.79,93.79,40747.0,80.4706,80.4706,80.4534,80.4534,40747.0
2021-04-16 10:25:00,93.8,93.82,93.78,93.79,12684.0,80.462,80.4791,80.4448,80.4534,12684.0
2021-04-16 10:30:00,93.79,93.8,93.78,93.79,18413.0,80.4534,80.462,80.4448,80.4534,18413.0
2021-04-16 10:35:00,93.79,93.79,93.75,93.76,14184.0,80.4534,80.4534,80.4191,80.4277,14184.0
2021-04-16 10:40:00,93.76,93.77,93.74,93.74,9521.0,80.4277,80.4362,80.4105,80.4105,9521.0
2021-04-16 10:45:00,93.74,93.75,93.72,93.73,23249.0,80.4105,80.4191,80.3933,80.4019,23249.0
2021-04-16 10:50:00,93.72,93.73,93.72,93.72,242825.0,80.3933,80.4019,80.3933,80.3933,242825.0
2021-04-16 10:55:00,93.72,93.73,93.72,93.73,92235.0,80.3933,80.4019,80.3933,80.4019,92235.0
2021-04-16 11:00:00,93.73,93.73,93.72,93.73,29512.0,80.4019,80.4019,80.3933,80.4019,29512.0
2021-04-16 11:05:00,93.72,93.73,93.72,93.73,15155.0,80.3933,80.4019,80.3933,80.4019,15155.0
2021-04-16 11:10:00,93.73,93.74,93.72,93.73,8597.0,80.4019,80.4105,80.3933,80.4019,8597.0
2021-04-16 11:15:00,93.73,93.74,93.7,93.71,16111.0,80.4019,80.4105,80.3762,80.3848,16111.0
2021-04-16 11:20:00,93.71,93.72,93.7,93.7,13916.0,80.3848,80.3933,80.3762,80.3762,13916.0
2021-04-16 11:25:00,93.71,93.72,93.7,93.7,6988.0,80.3848,80.3933,80.3762,80.3762,6988.0
2021-04-16 11:30:00,93.7,93.72,93.7,93.72,23266.0,80.3762,80.3933,80.3762,80.3933,23266.0
2021-04-16 11:35:00,93.71,93.74,93.7,93.73,15151.0,80.3848,80.4105,80.3762,80.4019,15151.0
2021-04-16 11:40:00,93.72,93.73,93.72,93.73,13398.0,80.3933,80.4019,80.3933,80.4019,13398.0
2021-04-16 11:45:00,93.73,93.75,93.72,93.74,31253.0,80.4019,80.4191,80.3933,80.4105,31253.0
2021-04-16 11:50:00,93.75,93.75,93.73,93.73,126046.0,80.4191,80.4191,80.4019,80.4019,126046.0
2021-04-16 11:55:00,93.74,93.74,93.73,93.73,7973.0,80.4105,80.4105,80.4019,80.4019,7973.0
2021-04-16 12:00:00,93.73,93.74,93.73,93.73,26019.0,80.4019,80.4105,80.4019,80.4019,26019.0
2021-04-16 12:05:00,93.73,93.73,93.72,93.72,27642.0,80.4019,80.4019,80.3933,80.3933,27642.0
2021-04-16 12:10:00,93.73,93.74,93.72,93.73,8347.0,80.4019,80.4105,80.3933,80.4019,8347.0
2021-04-16 12:15:00,93.73,93.73,93.72,93.73,5262.0,80.4019,80.4019,80.3933,80.4019,5262.0
2021-04-16 12:20:00,93.72,93.73,93.71,93.72,46563.0,80.3933,80.4019,80.3848,80.3933,46563.0
2021-04-16 12:25:00,93.72,93.72,93.69,93.7,12278.0,80.3933,80.3933,80.3676,80.3762,12278.0
2021-04-16 12:30:00,93.7,93.71,93.69,93.7,17412.0,80.3762,80.3848,80.3676,80.3762,17412.0
2021-04-16 12:35:00,93.71,93.72,93.7,93.72,7395.0,80.3848,80.3933,80.3762,80.3933,7395.0
2021-04-16 12:40:00,93.71,93.72,93.71,93.72,16731.0,80.3848,80.3933,80.3848,80.3933,16731.0
2021-04-16 12:45:00,93.72,93.73,93.71,93.73,12112.0,80.3933,80.4019,80.3848,80.4019,12112.0
2021-04-16 12:50:00,93.72,93.73,93.72,93.73,7857.0,80.3933,80.4019,80.3933,80.4019,7857.0
2021-04-16 12:55:00,93.73,93.73,93.71,93.72,21068.0,80.4019,80.4019,80.3848,80.3933,21068.0
2021-04-16 13:00:00,93.72,93.72,93.71,93.71,6715.0,80.3933,80.3933,80.3848,80.3848,6715.0
2021-04-16 13:05:00,93.71,93.74,93.71,93.73,17773.0,80.3848,80.4105,80.3848,80.4019,17773.0
2021-04-16 13:10:00,93.73,93.74,93.73,93.73,17465.0,80.4019,80.4105,80.4019,80.4019,17465.0
2021-04-16 13:15:00,93.73,93.75,93.73,93.74,14865.0,80.4019,80.4191,80.4019,80.4105,14865.0
2021-04-16 13:20:00,93.74,93.75,93.74,93.75,14475.0,80.4105,80.4191,80.4105,80.4191,14475.0
2021-04-16 13:25:00,93.74,93.75,93.74,93.75,3627.0,80.4105,80.4191,80.4105,80.4191,3627.0
2021-04-16 13:30:00,93.75,93.75,93.74,93.75,11875.0,80.4191,80.4191,80.4105,80.4191,11875.0
2021-04-16 13:35:00,93.74,93.75,93.74,93.75,13055.0,80.4105,80.4191,80.4105,80.4191,13055.0
2021-04-16 13:40:00,93.75,93.75,93.74,93.75,11996.0,80.4191,80.4191,80.4105,80.4191,11996.0
2021-04-16 13:45:00,93.75,93.75,93.73,93.73,214165.0,80.4191,80.4191,80.4019,80.4019,214165.0
2021-04-16 13:50:00,93.73,93.74,93.73,93.73,61421.0,80.4019,80.4105,80.4019,80.4019,61421.0
2021-04-16 13:55:00,93.73,93.74,93.73,93.73,8173.0,80.4019,80.4105,80.4019,80.4019,8173.0
2021-04-16 14:00:00,93.73,93.74,93.73,93.73,8311.0,80.4019,80.4105,80.4019,80.4019,8311.0
2021-04-16 14:05:00,93.73,93.74,93.73,93.73,6730.0,80.4019,80.4105,80.4019,80.4019,6730.0
2021-04-16 14:10:00,93.74,93.74,93.73,93.73,13991.0,80.4105,80.4105,80.4019,80.4019,13991.0
2021-04-16 14:15:00,93.74,93.74,93.73,93.73,4892.0,80.4105,80.4105,80.4019,80.4019,4892.0
2021-04-16 14:20:00,93.73,93.74,93.73,93.73,14404.0,80.4019,80.4105,80.4019,80.4019,14404.0
2021-04-16 14:25:00,93.73,93.74,93.73,93.73,13138.0,80.4019,80.4105,80.4019,80.4019,13138.0
2021-04-16 14:30:00,93.73,93.74,93.72,93.73,27930.0,80.4019,80.4105,80.3933,80.4019,27930.0
2021-04-16 14:35:00,93.72,93.73,93.72,93.73,42337.0,80.3933,80.4019,80.3933,80.4019,42337.0
2021-04-16 14:40:00,93.73,93.73,93.72,93.73,14353.0,80.4019,80.4019,80.3933,80.4019,14353.0
2021-04-16 14:45:00,93.73,93.74,93.72,93.73,117085.0,80.4019,80.4105,80.3933,80.4019,117085.0
2021-04-16 14:50:00,93.73,93.75,93.73,93.75,60107.0,80.4019,80.4191,80.4019,80.4191,60107.0
2021-04-16 14:55:00,93.75,93.75,93.71,93.72,25717.0,80.4191,80.4191,80.3848,80.3933,25717.0
2021-04-16 15:00:00,93.71,93.72,93.71,93.72,11684.0,80.3848,80.3933,80.3848,80.3933,11684.0
2021-04-16 15:05:00,93.72,93.73,93.71,93.72,54326.0,80.3933,80.4019,80.3848,80.3933,54326.0
2021-04-16 15:10:00,93.73,93.73,93.72,93.72,14351.0,80.4019,80.4019,80.3933,80.3933,14351.0
2021-04-16 15:15:00,93.72,93.72,93.7,93.71,22712.0,80.3933,80.3933,80.3762,80.3848,22712.0
2021-04-16 15:20:00,93.71,93.71,93.7,93.7,11792.0,80.3848,80.3848,80.3762,80.3762,11792.0
2021-04-16 15:25:00,93.7,93.71,93.7,93.7,14760.0,80.3762,80.3848,80.3762,80.3762,14760.0
2021-04-16 15:30:00,93.7,93.71,93.7,93.7,8322.0,80.3762,80.3848,80.3762,80.3762,8322.0
2021-04-16 15:35:00,93.7,93.71,93.68,93.68,30597.0,80.3762,80.3848,80.359,80.359,30597.0
2021-04-16 15:40:00,93.68,93.69,93.66,93.66,26982.0,80.359,80.3676,80.3419,80.3419,26982.0
2021-04-16 15:45:00,93.66,93.67,93.64,93.66,37088.0,80.3419,80.3505,80.3247,80.3419,37088.0
2021-04-16 15:50:00,93.66,93.66,93.65,93.66,42019.0,80.3419,80.3419,80.3333,80.3419,42019.0
2021-04-16 15:55:00,93.66,93.66,93.64,93.65,123159.0,80.3419,80.3419,80.3247,80.3333,123159.0
2021-04-19 09:30:00,93.47,93.5,93.47,93.48,81710.0,80.1789,80.2046,80.1789,80.1875,81710.0
2021-04-19 09:35:00,93.48,93.48,93.45,93.46,3846.0,80.1875,80.1875,80.1617,80.1703,3846.0
2021-04-19 09:40:00,93.46,93.46,93.45,93.46,9404.0,80.1703,80.1703,80.1617,80.1703,9404.0
2021-04-19 09:45:00,93.46,93.48,93.45,93.48,22247.0,80.1703,80.1875,80.1617,80.1875,22247.0
2021-04-19 09:50:00,93.47,93.5,93.46,93.48,21727.0,80.1789,80.2046,80.1703,80.1875,21727.0
2021-04-19 09:55:00,93.48,93.5,93.48,93.5,15580.0,80.1875,80.2046,80.1875,80.2046,15580.0
2021-04-19 10:00:00,93.5,93.51,93.49,93.51,34873.0,80.2046,80.2132,80.1961,80.2132,34873.0
2021-04-19 10:05:00,93.5,93.51,93.5,93.51,13145.0,80.2046,80.2132,80.2046,80.2132,13145.0
2021-04-19 10:10:00,93.5,93.52,93.49,93.5,44925.0,80.2046,80.2218,80.1961,80.2046,44925.0
2021-04-19 10:15:00,93.5,93.53,93.49,93.53,11934.0,80.2046,80.2304,80.1961,80.2304,11934.0
2021-04-19 10:20:00,93.53,93.54,93.52,93.54,143694.0,80.2304,80.2389,80.2218,80.2389,143694.0
2021-04-19 10:25:00,93.54,93.54,93.53,93.53,8159.0,80.2389,80.2389,80.2304,80.2304,8159.0
2021-04-19 10:30:00,93.53,93.57,93.53,93.56,14260.0,80.2304,80.2647,80.2304,80.2561,14260.0
2021-04-19 10:35:00,93.57,93.57,93.54,93.55,47698.0,80.2647,80.2647,80.2389,80.2475,47698.0
2021-04-19 10:40:00,93.55,93.57,93.54,93.56,56855.0,80.2475,80.2647,80.2389,80.2561,56855.0
2021-04-19 10:45:00,93.56,93.59,93.55,93.59,21638.0,80.2561,80.2818,80.2475,80.2818,21638.0
2021-04-19 10:50:00,93.58,93.6,93.56,93.58,27082.0,80.2733,80.2904,80.2561,80.2733,27082.0
2021-04-19 10:55:00,93.58,93.6,93.57,93.59,11129.0,80.2733,80.2904,80.2647,80.2818,11129.0
2021-04-19 11:00:00,93.59,93.61,93.59,93.59,11952.0,80.2818,80.299,80.2818,80.2818,11952.0
2021-04-19 11:05:00,93.59,93.6,93.59,93.59,25228.0,80.2818,80.2904,80.2818,80.2818,25228.0
2021-04-19 11:10:00,93.6,93.61,93.58,93.59,24411.0,80.2904,80.299,80.2733,80.2818,24411.0
2021-04-19 11:15:00,93.59,93.59,93.55,93.57,20468.0,80.2818,80.2818,80.2475,80.2647,20468.0
2021-04-19 11:20:00,93.57,93.59,93.57,93.58,41058.0,80.2647,80.2818,80.2647,80.2733,41058.0
2021-04-19 11:25:00,93.58,93.6,93.57,93.6,20502.0,80.2733,80.2904,80.2647,80.2904,20502.0
2021-04-19 11:30:00,93.6,93.6,93.59,93.6,9456.0,80.2904,80.2904,80.2818,80.2904,9456.0
2021-04-19 11:35:00,93.59,93.61,93.57,93.61,23168.0,80.2818,80.299,80.2647,80.299,23168.0
2021-04-19 11:40:00,93.61,93.62,93.59,93.59,49996.0,80.299,80.3076,80.2818,80.2818,49996.0
2021-04-19 11:45:00,93.6,93.61,93.59,93.6,16594.0,80.2904,80.299,80.2818,80.2904,16594.0
2021-04-19 11:50:00,93.59,93.61,93.59,93.6,152329.0,80.2818,80.299,80.2818,80.2904,152329.0
2021-04-19 11:55:00,93.6,93.6,93.59,93.6,13092.0,80.2904,80.2904,80.2818,80.2904,13092.0
2021-04-19 12:00:00,93.6,93.61,93.6,93.61,10278.0,80.2904,80.299,80.2904,80.299,10278.0
2021-04-19 12:05:00,93.61,93.61,93.6,93.61,95798.0,80.299,80.299,80.2904,80.299,95798.0
2021-04-19 12:10:00,93.61,93.61,93.6,93.61,12866.0,80.299,80.299,80.2904,80.299,12866.0
2021-04-19 12:15:00,93.61,93.61,93.6,93.61,13359.0,80.299,80.299,80.2904,80.299,13359.0
2021-04-19 12:20:00,93.61,93.61,93.6,93.6,5465.0,80.299,80.299,80.2904,80.2904,5465.0
2021-04-19 12:25:00,93.6,93.61,93.6,93.6,13463.0,80.2904,80.299,80.2904,80.2904,13463.0
2021-04-19 12:30:00,93.61,93.61,93.6,93.61,7105.0,80.299,80.299,80.2904,80.299,7105.0
2021-04-19 12:35:00,93.61,93.61,93.58,93.59,17760.0,80.299,80.299,80.2733,80.2818,17760.0
2021-04-19 12:40:00,93.58,93.59,93.58,93.59,7120.0,80.2733,80.2818,80.2733,80.2818,7120.0
2021-04-19 12:45:00,93.59,93.6,93.58,93.59,21330.0,80.2818,80.2904,80.2733,80.2818,21330.0
2021-04-19 12:50:00,93.59,93.6,93.59,93.59,18577.0,80.2818,80.2904,80.2818,80.2818,18577.0
2021-04-19 12:55:00,93.59,93.61,93.59,93.61,21003.0,80.2818,80.299,80.2818,80.299,21003.0
2021-04-19 13:00:00,93.6,93.61,93.6,93.61,11095.0,80.2904,80.299,80.2904,80.299,11095.0
2021-04-19 13:05:00,93.61,93.61,93.59,93.59,15100.0,80.299,80.299,80.2818,80.2818,15100.0
2021-04-19 13:10:00,93.6,93.6,93.58,93.58,13512.0,80.2904,80.2904,80.2733,80.2733,13512.0
2021-04-19 13:15:00,93.58,93.59,93.58,93.59,10432.0,80.2733,80.2818,80.2733,80.2818,10432.0
2021-04-19 13:20:00,93.59,93.59,93.56,93.56,34784.0,80.2818,80.2818,80.2561,80.2561,34784.0
2021-04-19 13:25:00,93.57,93.57,93.56,93.56,57312.0,80.2647,80.2647,80.2561,80.2561,57312.0
2021-04-19 13:30:00,93.56,93.58,93.56,93.58,47720.0,80.2561,80.2733,80.2561,80.2733,47720.0
2021-04-19 13:35:00,93.58,93.58,93.57,93.58,6335.0,80.2733,80.2733,80.2647,80.2733,6335.0
2021-04-19 13:40:00,93.58,93.59,93.57,93.59,9949.0,80.2733,80.2818,80.2647,80.2818,9949.0
2021-04-19 13:45:00,93.59,93.59,93.58,93.59,16808.0,80.2818,80.2818,80.2733,80.2818,16808.0
2021-04-19 13:50:00,93.59,93.59,93.57,93.58,30128.0,80.2818,80.2818,80.2647,80.2733,30128.0
2021-04-19 13:55:00,93.58,93.59,93.57,93.59,11789.0,80.2733,80.2818,80.2647,80.2818,11789.0
2021-04-19 14:00:00,93.59,93.6,93.58,93.59,13444.0,80.2818,80.2904,80.2733,80.2818,13444.0
2021-04-19 14:05:00,93.6,93.6,93.59,93.6,12203.0,80.2904,80.2904,80.2818,80.2904,12203.0
2021-04-19 14:10:00,93.59,93.6,93.55,93.56,33217.0,80.2818,80.2904,80.2475,80.2561,33217.0
2021-04-19 14:15:00,93.55,93.57,93.55,93.56,39617.0,80.2475,80.2647,80.2475,80.2561,39617.0
2021-04-19 14:20:00,93.57,93.57,93.56,93.56,10335.0,80.2647,80.2647,80.2561,80.2561,10335.0
2021-04-19 14:25:00,93.56,93.57,93.55,93.56,13220.0,80.2561,80.2647,80.2475,80.2561,13220.0
2021-04-19 14:30:00,93.56,93.57,93.55,93.56,19656.0,80.2561,80.2647,80.2475,80.2561,19656.0
2021-04-19 14:35:00,93.56,93.57,93.56,93.57,24436.0,80.2561,80.2647,80.2561,80.2647,24436.0
2021-04-19 14:40:00,93.57,93.58,93.56,93.57,27027.0,80.2647,80.2733,80.2561,80.2647,27027.0
2021-04-19 14:45:00,93.58,93.58,93.56,93.58,22568.0,80.2733,80.2733,80.2561,80.2733,22568.0
2021-04-19 14:50:00,93.58,93.59,93.57,93.58,32841.0,80.2733,80.2818,80.2647,80.2733,32841.0
2021-04-19 14:55:00,93.59,93.59,93.58,93.58,15473.0,80.2818,80.2818,80.2733,80.2733,15473.0
2021-04-19 15:00:00,93.58,93.58,93.57,93.58,10765.0,80.2733,80.2733,80.2647,80.2733,10765.0
2021-04-19 15:05:00,93.58,93.58,93.57,93.58,46580.0,80.2733,80.2733,80.2647,80.2733,46580.0
2021-04-19 15:10:00,93.58,93.58,93.57,93.58,15219.0,80.2733,80.2733,80.2647,80.2733,15219.0
2021-04-19 15:15:00,93.58,93.58,93.57,93.58,14306.0,80.2733,80.2733,80.2647,80.2733,14306.0
2021-04-19 15:20:00,93.58,93.58,93.55,93.56,47868.0,80.2733,80.2733,80.2475,80.2561,47868.0
2021-04-19 15:25:00,93.57,93.57,93.56,93.56,12780.0,80.2647,80.2647,80.2561,80.2561,12780.0
2021-04-19 15:30:00,93.56,93.57,93.56,93.56,41679.0,80.2561,80.2647,80.2561,80.2561,41679.0
2021-04-19 15:35:00,93.56,93.57,93.56,93.56,28684.0,80.2561,80.2647,80.2561,80.2561,28684.0
2021-04-19 15:40:00,93.56,93.57,93.56,93.57,130003.0,80.2561,80.2647,80.2561,80.2647,130003.0
2021-04-19 15:45:00,93.56,93.57,93.56,93.56,34304.0,80.2561,80.2647,80.2561,80.2561,34304.0
2021-04-19 15:50:00,93.56,93.57,93.56,93.56,35334.0,80.2561,80.2647,80.2561,80.2561,35334.0
2021-04-19 15:55:00,93.56,93.57,93.56,93.56,48598.0,80.2561,80.2647,80.2561,80.2561,48598.0
2021-04-20 09:30:00,93.57,93.6,93.55,93.59,45632.0,80.2647,80.2904,80.2475,80.2818,45632.0
2021-04-20 09:35:00,93.6,93.62,93.6,93.62,11679.0,80.2904,80.3076,80.2904,80.3076,11679.0
2021-04-20 09:40:00,93.62,93.65,93.61,93.65,18883.0,80.3076,80.3333,80.299,80.3333,18883.0
2021-04-20 09:45:00,93.65,93.66,93.64,93.66,8572.0,80.3333,80.3419,80.3247,80.3419,8572.0
2021-04-20 09:50:00,93.66,93.7,93.65,93.69,42239.0,80.3419,80.3762,80.3333,80.3676,42239.0
2021-04-20 09:55:00,93.7,93.7,93.68,93.69,19693.0,80.3762,80.3762,80.359,80.3676,19693.0
2021-04-20 10:00:00,93.69,93.71,93.68,93.7,26193.0,80.3676,80.3848,80.359,80.3762,26193.0
2021-04-20 10:05:00,93.7,93.7,93.69,93.7,11515.0,80.3762,80.3762,80.3676,80.3762,11515.0
2021-04-20 10:10:00,93.7,93.72,93.69,93.69,21839.0,80.3762,80.3933,80.3676,80.3676,21839.0
2021-04-20 10:15:00,93.69,93.71,93.69,93.7,21622.0,80.3676,80.3848,80.3676,80.3762,21622.0
2021-04-20 10:20:00,93.71,93.71,93.67,93.69,21530.0,80.3848,80.3848,80.3505,80.3676,21530.0
2021-04-20 10:25:00,93.69,93.72,93.68,93.71,23103.0,80.3676,80.3933,80.359,80.3848,23103.0
2021-04-20 10:30:00,93.71,93.74,93.71,93.72,24350.0,80.3848,80.4105,80.3848,80.3933,24350.0
2021-04-20 10:35:00,93.73,93.74,93.72,93.72,26295.0,80.4019,80.4105,80.3933,80.3933,26295.0
2021-04-20 10:40:00,93.73,93.73,93.71,93.72,10355.0,80.4019,80.4019,80.3848,80.3933,10355.0
2021-04-20 10:45:00,93.72,93.73,93.71,93.73,21025.0,80.3933,80.4019,80.3848,80.4019,21025.0
2021-04-20 10:50:00,93.73,93.74,93.72,93.72,13290.0,80.4019,80.4105,80.3933,80.3933,13290.0
2021-04-20 10:55:00,93.73,93.75,93.71,93.73,65515.0,80.4019,80.4191,80.3848,80.4019,65515.0
2021-04-20 11:00:00,93.72,93.73,93.72,93.73,6091.0,80.3933,80.4019,80.3933,80.4019,6091.0
2021-04-20 11:05:00,93.73,93.74,93.72,93.74,8568.0,80.4019,80.4105,80.3933,80.4105,8568.0
2021-04-20 11:10:00,93.74,93.74,93.73,93.73,21269.0,80.4105,80.4105,80.4019,80.4019,21269.0
2021-04-20 11:15:00,93.73,93.75,93.72,93.73,11168.0,80.4019,80.4191,80.3933,80.4019,11168.0
2021-04-20 11:20:00,93.73,93.76,93.72,93.73,14608.0,80.4019,80.4277,80.3933,80.4019,14608.0
2021-04-20 11:25:00,93.73,93.75,93.72,93.74,20263.0,80.4019,80.4191,80.3933,80.4105,20263.0
2021-04-20 11:30:00,93.75,93.75,93.74,93.75,3415.0,80.4191,80.4191,80.4105,80.4191,3415.0
2021-04-20 11:35:00,93.76,93.76,93.75,93.76,11694.0,80.4277,80.4277,80.4191,80.4277,11694.0
2021-04-20 11:40:00,93.76,93.79,93.76,93.78,54575.0,80.4277,80.4534,80.4277,80.4448,54575.0
2021-04-20 11:45:00,93.78,93.79,93.77,93.78,15681.0,80.4448,80.4534,80.4362,80.4448,15681.0
2021-04-20 11:50:00,93.79,93.81,93.78,93.79,8713.0,80.4534,80.4706,80.4448,80.4534,8713.0
2021-04-20 11:55:00,93.79,93.8,93.78,93.79,9030.0,80.4534,80.462,80.4448,80.4534,9030.0
2021-04-20 12:00:00,93.79,93.8,93.76,93.77,25655.0,80.4534,80.462,80.4277,80.4362,25655.0
2021-04-20 12:05:00,93.77,93.8,93.77,93.79,18013.0,80.4362,80.462,80.4362,80.4534,18013.0
2021-04-20 12:10:00,93.79,93.8,93.77,93.78,14706.0,80.4534,80.462,80.4362,80.4448,14706.0
2021-04-20 12:15:00,93.78,93.78,93.76,93.76,43540.0,80.4448,80.4448,80.4277,80.4277,43540.0
2021-04-20 12:20:00,93.77,93.78,93.76,93.78,4375.0,80.4362,80.4448,80.4277,80.4448,4375.0
2021-04-20 12:25:00,93.78,93.78,93.77,93.77,6636.0,80.4448,80.4448,80.4362,80.4362,6636.0
2021-04-20 12:30:00,93.78,93.78,93.77,93.78,6674.0,80.4448,80.4448,80.4362,80.4448,6674.0
2021-04-20 12:35:00,93.77,93.78,93.77,93.77,9378.0,80.4362,80.4448,80.4362,80.4362,9378.0
2021-04-20 12:40:00,93.77,93.78,93.76,93.77,83001.0,80.4362,80.4448,80.4277,80.4362,83001.0
2021-04-20 12:45:00,93.77,93.77,93.76,93.77,5071.0,80.4362,80.4362,80.4277,80.4362,5071.0
2021-04-20 12:50:00,93.77,93.78,93.76,93.78,6774.0,80.4362,80.4448,80.4277,80.4448,6774.0
2021-04-20 12:55:00,93.77,93.78,93.77,93.78,12560.0,80.4362,80.4448,80.4362,80.4448,12560.0
2021-04-20 13:00:00,93.78,93.78,93.77,93.78,6724.0,80.4448,80.4448,80.4362,80.4448,6724.0
2021-04-20 13:05:00,93.78,93.78,93.77,93.78,8106.0,80.4448,80.4448,80.4362,80.4448,8106.0
2021-04-20 13:10:00,93.78,93.78,93.77,93.78,4223.0,80.4448,80.4448,80.4362,80.4448,4223.0
2021-04-20 13:15:00,93.78,93.78,93.77,93.78,10349.0,80.4448,80.4448,80.4362,80.4448,10349.0
2021-04-20 13:20:00,93.78,93.79,93.78,93.79,33582.0,80.4448,80.4534,80.4448,80.4534,33582.0
2021-04-20 13:25:00,93.79,93.79,93.77,93.77,14688.0,80.4534,80.4534,80.4362,80.4362,14688.0
2021-04-20 13:30:00,93.78,93.79,93.78,93.79,11994.0,80.4448,80.4534,80.4448,80.4534,11994.0
2021-04-20 13:35:00,93.79,93.8,93.78,93.8,12127.0,80.4534,80.462,80.4448,80.462,12127.0
2021-04-20 13:40:00,93.8,93.8,93.79,93.8,14738.0,80.462,80.462,80.4534,80.462,14738.0
2021-04-20 13:45:00,93.79,93.8,93.79,93.8,173408.0,80.4534,80.462,80.4534,80.462,173408.0
2021-04-20 13:50:00,93.8,93.81,93.8,93.81,62189.0,80.462,80.4706,80.462,80.4706,62189.0
2021-04-20 13:55:00,93.81,93.81,93.8,93.8,33182.0,80.4706,80.4706,80.462,80.462,33182.0
2021-04-20 14:00:00,93.81,93.82,93.8,93.81,17348.0,80.4706,80.4791,80.462,80.4706,17348.0
2021-04-20 14:05:00,93.81,93.82,93.79,93.79,37262.0,80.4706,80.4791,80.4534,80.4534,37262.0
2021-04-20 14:10:00,93.79,93.8,93.76,93.77,21857.0,80.4534,80.462,80.4277,80.4362,21857.0
2021-04-20 14:15:00,93.76,93.78,93.76,93.78,5632.0,80.4277,80.4448,80.4277,80.4448,5632.0
2021-04-20 14:20:00,93.78,93.79,93.77,93.79,5331.0,80.4448,80.4534,80.4362,80.4534,5331.0
2021-04-20 14:25:00,93.79,93.79,93.78,93.79,11424.0,80.4534,80.4534,80.4448,80.4534,11424.0
2021-04-20 14:30:00,93.79,93.79,93.78,93.79,18271.0,80.4534,80.4534,80.4448,80.4534,18271.0
2021-04-20 14:35:00,93.78,93.79,93.76,93.77,10105.0,80.4448,80.4534,80.4277,80.4362,10105.0
2021-04-20 14:40:00,93.77,93.77,93.75,93.76,8740.0,80.4362,80.4362,80.4191,80.4277,8740.0
2021-04-20 14:45:00,93.76,93.77,93.75,93.77,9536.0,80.4277,80.4362,80.4191,80.4362,9536.0
2021-04-20 14:50:00,93.77,93.77,93.76,93.77,12298.0,80.4362,80.4362,80.4277,80.4362,12298.0
2021-04-20 14:55:00,93.76,93.77,93.76,93.77,8279.0,80.4277,80.4362,80.4277,80.4362,8279.0
2021-04-20 15:00:00,93.76,93.77,93.76,93.76,14526.0,80.4277,80.4362,80.4277,80.4277,14526.0
2021-04-20 15:05:00,93.77,93.77,93.76,93.77,18140.0,80.4362,80.4362,80.4277,80.4362,18140.0
2021-04-20 15:10:00,93.76,93.77,93.75,93.75,23034.0,80.4277,80.4362,80.4191,80.4191,23034.0
2021-04-20 15:15:00,93.76,93.76,93.73,93.73,46777.0,80.4277,80.4277,80.4019,80.4019,46777.0
2021-04-20 15:20:00,93.73,93.74,93.73,93.73,17723.0,80.4019,80.4105,80.4019,80.4019,17723.0
2021-04-20 15:25:00,93.73,93.74,93.71,93.72,26638.0,80.4019,80.4105,80.3848,80.3933,26638.0
2021-04-20 15:30:00,93.72,93.73,93.71,93.73,46788.0,80.3933,80.4019,80.3848,80.4019,46788.0
2021-04-20 15:35:00,93.73,93.74,93.72,93.73,43610.0,80.4019,80.4105,80.3933,80.4019,43610.0
2021-04-20 15:40:00,93.73,93.73,93.72,93.73,33608.0,80.4019,80.4019,80.3933,80.4019,33608.0
2021-04-20 15:45:00,93.73,93.73,93.72,93.73,36342.0,80.4019,80.4019,80.3933,80.4019,36342.0
2021-04-20 15:50:00,93.73,93.74,93.72,93.73,55536.0,80.4019,80.4105,80.3933,80.4019,55536.0
2021-04-20 15:55:00,93.73,93.74,93.72,93.73,115495.0,80.4019,80.4105,80.3933,80.4019,115495.0
2021-04-21 09:30:00,93.75,93.77,93.72,93.77,27275.0,80.4191,80.4362,80.3933,80.4362,27275.0
2021-04-21 09:35:00,93.77,93.79,93.77,93.79,4532.0,80.4362,80.4534,80.4362,80.4534,4532.0
2021-04-21 09:40:00,93.78,93.79,93.76,93.77,11613.0,80.4448,80.4534,80.4277,80.4362,11613.0
2021-04-21 09:45:00,93.78,93.8,93.78,93.79,13945.0,80.4448,80.462,80.4448,80.4534,13945.0
2021-04-21 09:50:00,93.79,93.81,93.79,93.79,29495.0,80.4534,80.4706,80.4534,80.4534,29495.0
2021-04-21 09:55:00,93.8,93.83,93.8,93.82,7933.0,80.462,80.4877,80.462,80.4791,7933.0
2021-04-21 10:00:00,93.82,93.82,93.74,93.77,51648.0,80.4791,80.4791,80.4105,80.4362,51648.0
2021-04-21 10:05:00,93.76,93.76,93.73,93.73,11225.0,80.4277,80.4277,80.4019,80.4019,11225.0
2021-04-21 10:10:00,93.73,93.74,93.69,93.7,14993.0,80.4019,80.4105,80.3676,80.3762,14993.0
2021-04-21 10:15:00,93.7,93.73,93.69,93.73,155527.0,80.3762,80.4019,80.3676,80.4019,155527.0
2021-04-21 10:20:00,93.73,93.74,93.72,93.74,112471.0,80.4019,80.4105,80.3933,80.4105,112471.0
2021-04-21 10:25:00,93.74,93.78,93.74,93.77,11512.0,80.4105,80.4448,80.4105,80.4362,11512.0
2021-04-21 10:30:00,93.77,93.77,93.74,93.75,30930.0,80.4362,80.4362,80.4105,80.4191,30930.0
2021-04-21 10:35:00,93.74,93.75,93.73,93.74,39330.0,80.4105,80.4191,80.4019,80.4105,39330.0
2021-04-21 10:40:00,93.74,93.75,93.74,93.75,15174.0,80.4105,80.4191,80.4105,80.4191,15174.0
2021-04-21 10:45:00,93.75,93.75,93.7,93.7,52360.0,80.4191,80.4191,80.3762,80.3762,52360.0
2021-04-21 10:50:00,93.7,93.71,93.68,93.69,22339.0,80.3762,80.3848,80.359,80.3676,22339.0
2021-04-21 10:55:00,93.69,93.71,93.68,93.7,78232.0,80.3676,80.3848,80.359,80.3762,78232.0
2021-04-21 11:00:00,93.71,93.71,93.7,93.7,23415.0,80.3848,80.3848,80.3762,80.3762,23415.0
2021-04-21 11:05:00,93.7,93.71,93.68,93.69,30275.0,80.3762,80.3848,80.359,80.3676,30275.0
2021-04-21 11:10:00,93.68,93.7,93.68,93.7,68810.0,80.359,80.3762,80.359,80.3762,68810.0
2021-04-21 11:15:00,93.71,93.71,93.68,93.69,18889.0,80.3848,80.3848,80.359,80.3676,18889.0
2021-04-21 11:20:00,93.7,93.72,93.7,93.72,21355.0,80.3762,80.3933,80.3762,80.3933,21355.0
2021-04-21 11:25:00,93.71,93.74,93.71,93.73,52944.0,80.3848,80.4105,80.3848,80.4019,52944.0
2021-04-21 11:30:00,93.73,93.76,93.72,93.74,39546.0,80.4019,80.4277,80.3933,80.4105,39546.0
2021-04-21 11:35:00,93.74,93.76,93.74,93.76,57067.0,80.4105,80.4277,80.4105,80.4277,57067.0
2021-04-21 11:40:00,93.75,93.76,93.75,93.76,5000.0,80.4191,80.4277,80.4191,80.4277,5000.0
2021-04-21 11:45:00,93.75,93.77,93.75,93.77,39206.0,80.4191,80.4362,80.4191,80.4362,39206.0
2021-04-21 11:50:00,93.77,93.79,93.76,93.78,64539.0,80.4362,80.4534,80.4277,80.4448,64539.0
2021-04-21 11:55:00,93.78,93.78,93.77,93.78,13701.0,80.4448,80.4448,80.4362,80.4448,13701.0
2021-04-21 12:00:00,93.77,93.81,93.77,93.8,16962.0,80.4362,80.4706,80.4362,80.462,16962.0
2021-04-21 12:05:00,93.79,93.81,93.79,93.81,10156.0,80.4534,80.4706,80.4534,80.4706,10156.0
2021-04-21 12:10:00,93.81,93.81,93.79,93.79,7625.0,80.4706,80.4706,80.4534,80.4534,7625.0
2021-04-21 12:15:00,93.79,93.81,93.78,93.8,17423.0,80.4534,80.4706,80.4448,80.462,17423.0
2021-04-21 12:20:00,93.79,93.8,93.78,93.8,6876.0,80.4534,80.462,80.4448,80.462,6876.0
2021-04-21 12:25:00,93.8,93.8,93.79,93.8,6120.0,80.462,80.462,80.4534,80.462,6120.0
2021-04-21 12:30:00,93.8,93.8,93.79,93.8,17554.0,80.462,80.462,80.4534,80.462,17554.0
2021-04-21 12:35:00,93.8,93.8,93.79,93.79,26073.0,80.462,80.462,80.4534,80.4534,26073.0
2021-04-21 12:40:00,93.8,93.8,93.79,93.79,11130.0,80.462,80.462,80.4534,80.4534,11130.0
2021-04-21 12:45:00,93.8,93.8,93.79,93.79,6090.0,80.462,80.462,80.4534,80.4534,6090.0
2021-04-21 12:50:00,93.8,93.8,93.79,93.8,25087.0,80.462,80.462,80.4534,80.462,25087.0
2021-04-21 12:55:00,93.8,93.8,93.76,93.77,41591.0,80.462,80.462,80.4277,80.4362,41591.0
2021-04-21 13:00:00,93.77,93.8,93.77,93.8,54087.0,80.4362,80.462,80.4362,80.462,54087.0
2021-04-21 13:05:00,93.8,93.81,93.79,93.8,12039.0,80.462,80.4706,80.4534,80.462,12039.0
2021-04-21 13:10:00,93.8,93.82,93.8,93.81,11775.0,80.462,80.4791,80.462,80.4706,11775.0
2021-04-21 13:15:00,93.81,93.82,93.8,93.82,73902.0,80.4706,80.4791,80.462,80.4791,73902.0
2021-04-21 13:20:00,93.81,93.84,93.81,93.84,15051.0,80.4706,80.4963,80.4706,80.4963,15051.0
2021-04-21 13:25:00,93.83,93.85,93.82,93.83,6471.0,80.4877,80.5049,80.4791,80.4877,6471.0
2021-04-21 13:30:00,93.83,93.83,93.82,93.83,16062.0,80.4877,80.4877,80.4791,80.4877,16062.0
2021-04-21 13:35:00,93.83,93.83,93.82,93.83,9691.0,80.4877,80.4877,80.4791,80.4877,9691.0
2021-04-21 13:40:00,93.82,93.83,93.82,93.83,44879.0,80.4791,80.4877,80.4791,80.4877,44879.0
2021-04-21 13:45:00,93.83,93.84,93.82,93.84,18067.0,80.4877,80.4963,80.4791,80.4963,18067.0
2021-04-21 13:50:00,93.83,93.84,93.82,93.82,18231.0,80.4877,80.4963,80.4791,80.4791,18231.0
2021-04-21 13:55:00,93.83,93.83,93.82,93.83,5101.0,80.4877,80.4877,80.4791,80.4877,5101.0
2021-04-21 14:00:00,93.83,93.83,93.79,93.79,21965.0,80.4877,80.4877,80.4534,80.4534,21965.0
2021-04-21 14:05:00,93.8,93.8,93.78,93.79,47741.0,80.462,80.462,80.4448,80.4534,47741.0
2021-04-21 14:10:00,93.79,93.79,93.76,93.77,78877.0,80.4534,80.4534,80.4277,80.4362,78877.0
2021-04-21 14:15:00,93.77,93.78,93.77,93.77,16778.0,80.4362,80.4448,80.4362,80.4362,16778.0
2021-04-21 14:20:00,93.77,93.78,93.77,93.77,13957.0,80.4362,80.4448,80.4362,80.4362,13957.0
2021-04-21 14:25:00,93.77,93.78,93.77,93.78,29215.0,80.4362,80.4448,80.4362,80.4448,29215.0
2021-04-21 14:30:00,93.78,93.79,93.77,93.79,41291.0,80.4448,80.4534,80.4362,80.4534,41291.0
2021-04-21 14:35:00,93.78,93.79,93.78,93.79,15968.0,80.4448,80.4534,80.4448,80.4534,15968.0
2021-04-21 14:40:00,93.79,93.79,93.78,93.79,15828.0,80.4534,80.4534,80.4448,80.4534,15828.0
2021-04-21 14:45:00,93.79,93.8,93.78,93.8,11363.0,80.4534,80.462,80.4448,80.462,11363.0
2021-04-21 14:50:00,93.8,93.8,93.79,93.8,92043.0,80.462,80.462,80.4534,80.462,92043.0
2021-04-21 14:55:00,93.8,93.83,93.79,93.83,54641.0,80.462,80.4877,80.4534,80.4877,54641.0
2021-04-21 15:00:00,93.83,93.85,93.81,93.84,18803.0,80.4877,80.5049,80.4706,80.4963,18803.0
2021-04-21 15:05:00,93.84,93.84,93.83,93.84,10589.0,80.4963,80.4963,80.4877,80.4963,10589.0
2021-04-21 15:10:00,93.84,93.84,93.83,93.84,21236.0,80.4963,80.4963,80.4877,80.4963,21236.0
2021-04-21 15:15:00,93.84,93.84,93.83,93.84,14823.0,80.4963,80.4963,80.4877,80.4963,14823.0
2021-04-21 15:20:00,93.83,93.86,93.83,93.86,15971.0,80.4877,80.5134,80.4877,80.5134,15971.0
2021-04-21 15:25:00,93.85,93.86,93.85,93.86,8194.0,80.5049,80.5134,80.5049,80.5134,8194.0
2021-04-21 15:30:00,93.85,93.87,93.85,93.87,24913.0,80.5049,80.522,80.5049,80.522,24913.0
2021-04-21 15:35:00,93.87,93.88,93.86,93.88,16755.0,80.522,80.5306,80.5134,80.5306,16755.0
2021-04-21 15:40:00,93.88,93.88,93.87,93.88,78091.0,80.5306,80.5306,80.522,80.5306,78091.0
2021-04-21 15:45:00,93.88,93.88,93.86,93.86,119295.0,80.5306,80.5306,80.5134,80.5134,119295.0
2021-04-21 15:50:00,93.86,93.87,93.86,93.87,53988.0,80.5134,80.522,80.5134,80.522,53988.0
2021-04-21 15:55:00,93.87,93.88,93.86,93.86,148700.0,80.522,80.5306,80.5134,80.5134,148700.0
2021-04-22 09:30:00,93.7,93.94,93.69,93.92,38349.0,80.3762,80.5821,80.3676,80.5649,38349.0
2021-04-22 09:35:00,93.93,93.94,93.93,93.93,8683.0,80.5735,80.5821,80.5735,80.5735,8683.0
2021-04-22 09:40:00,93.93,93.94,93.92,93.94,14910.0,80.5735,80.5821,80.5649,80.5821,14910.0
2021-04-22 09:45:00,93.94,93.94,93.92,93.93,10785.0,80.5821,80.5821,80.5649,80.5735,10785.0
2021-04-22 09:50:00,93.92,93.94,93.92,93.94,50448.0,80.5649,80.5821,80.5649,80.5821,50448.0
2021-04-22 09:55:00,93.94,93.95,93.93,93.94,23326.0,80.5821,80.5906,80.5735,80.5821,23326.0
2021-04-22 10:00:00,93.95,93.97,93.94,93.97,18316.0,80.5906,80.6078,80.5821,80.6078,18316.0
2021-04-22 10:05:00,93.96,93.98,93.95,93.96,44567.0,80.5992,80.6164,80.5906,80.5992,44567.0
2021-04-22 10:10:00,93.96,93.97,93.95,93.97,20158.0,80.5992,80.6078,80.5906,80.6078,20158.0
2021-04-22 10:15:00,93.97,93.97,93.95,93.96,12122.0,80.6078,80.6078,80.5906,80.5992,12122.0
2021-04-22 10:20:00,93.97,93.97,93.95,93.95,8491.0,80.6078,80.6078,80.5906,80.5906,8491.0
2021-04-22 10:25:00,93.95,93.97,93.94,93.94,20667.0,80.5906,80.6078,80.5821,80.5821,20667.0
2021-04-22 10:30:00,93.95,93.97,93.93,93.97,20082.0,80.5906,80.6078,80.5735,80.6078,20082.0
2021-04-22 10:35:00,93.96,93.97,93.95,93.95,41141.0,80.5992,80.6078,80.5906,80.5906,41141.0
2021-04-22 10:40:00,93.96,93.97,93.94,93.95,86081.0,80.5992,80.6078,80.5821,80.5906,86081.0
2021-04-22 10:45:00,93.94,93.95,93.93,93.94,19793.0,80.5821,80.5906,80.5735,80.5821,19793.0
2021-04-22 10:50:00,93.94,93.94,93.91,93.92,47794.0,80.5821,80.5821,80.5563,80.5649,47794.0
2021-04-22 10:55:00,93.92,93.92,93.9,93.91,33913.0,80.5649,80.5649,80.5478,80.5563,33913.0
2021-04-22 11:00:00,93.91,93.91,93.9,93.91,40574.0,80.5563,80.5563,80.5478,80.5563,40574.0
2021-04-22 11:05:00,93.91,93.91,93.89,93.9,38129.0,80.5563,80.5563,80.5392,80.5478,38129.0
2021-04-22 11:10:00,93.9,93.9,93.89,93.9,7845.0,80.5478,80.5478,80.5392,80.5478,7845.0
2021-04-22 11:15:00,93.9,93.9,93.87,93.88,12825.0,80.5478,80.5478,80.522,80.5306,12825.0
2021-04-22 11:20:00,93.88,93.88,93.85,93.85,10124.0,80.5306,80.5306,80.5049,80.5049,10124.0
2021-04-22 11:25:00,93.86,93.87,93.81,93.82,62461.0,80.5134,80.522,80.4706,80.4791,62461.0
2021-04-22 11:30:00,93.82,93.84,93.81,93.84,23871.0,80.4791,80.4963,80.4706,80.4963,23871.0
2021-04-22 11:35:00,93.84,93.86,93.83,93.86,19227.0,80.4963,80.5134,80.4877,80.5134,19227.0
2021-04-22 11:40:00,93.85,93.85,93.84,93.84,10708.0,80.5049,80.5049,80.4963,80.4963,10708.0
2021-04-22 11:45:00,93.84,93.85,93.84,93.84,5971.0,80.4963,80.5049,80.4963,80.4963,5971.0
2021-04-22 11:50:00,93.85,93.86,93.84,93.85,31234.0,80.5049,80.5134,80.4963,80.5049,31234.0
2021-04-22 11:55:00,93.84,93.84,93.82,93.83,16828.0,80.4963,80.4963,80.4791,80.4877,16828.0
2021-04-22 12:00:00,93.83,93.83,93.81,93.81,52117.0,80.4877,80.4877,80.4706,80.4706,52117.0
2021-04-22 12:05:00,93.81,93.82,93.8,93.8,32792.0,80.4706,80.4791,80.462,80.462,32792.0
2021-04-22 12:10:00,93.81,93.81,93.79,93.8,10656.0,80.4706,80.4706,80.4534,80.462,10656.0
2021-04-22 12:15:00,93.8,93.82,93.8,93.81,19808.0,80.462,80.4791,80.462,80.4706,19808.0
2021-04-22 12:20:00,93.82,93.83,93.81,93.83,13313.0,80.4791,80.4877,80.4706,80.4877,13313.0
2021-04-22 12:25:00,93.83,93.83,93.82,93.83,12799.0,80.4877,80.4877,80.4791,80.4877,12799.0
2021-04-22 12:30:00,93.83,93.83,93.82,93.83,87899.0,80.4877,80.4877,80.4791,80.4877,87899.0
2021-04-22 12:35:00,93.83,93.83,93.82,93.83,14290.0,80.4877,80.4877,80.4791,80.4877,14290.0
2021-04-22 12:40:00,93.82,93.83,93.82,93.83,14635.0,80.4791,80.4877,80.4791,80.4877,14635.0
2021-04-22 12:45:00,93.83,93.83,93.82,93.83,59047.0,80.4877,80.4877,80.4791,80.4877,59047.0
2021-04-22 12:50:00,93.83,93.85,93.82,93.84,23426.0,80.4877,80.5049,80.4791,80.4963,23426.0
2021-04-22 12:55:00,93.84,93.86,93.84,93.86,10522.0,80.4963,80.5134,80.4963,80.5134,10522.0
2021-04-22 13:00:00,93.86,93.86,93.84,93.84,16890.0,80.5134,80.5134,80.4963,80.4963,16890.0
2021-04-22 13:05:00,93.84,93.89,93.84,93.89,9744.0,80.4963,80.5392,80.4963,80.5392,9744.0
2021-04-22 13:10:00,93.89,93.94,93.88,93.92,17176.0,80.5392,80.5821,80.5306,80.5649,17176.0
2021-04-22 13:15:00,93.92,93.94,93.92,93.93,15080.0,80.5649,80.5821,80.5649,80.5735,15080.0
2021-04-22 13:20:00,93.92,93.93,93.9,93.92,17943.0,80.5649,80.5735,80.5478,80.5649,17943.0
2021-04-22 13:25:00,93.91,93.92,93.87,93.87,38721.0,80.5563,80.5649,80.522,80.522,38721.0
2021-04-22 13:30:00,93.88,93.9,93.87,93.9,14966.0,80.5306,80.5478,80.522,80.5478,14966.0
2021-04-22 13:35:00,93.89,93.9,93.88,93.89,25435.0,80.5392,80.5478,80.5306,80.5392,25435.0
2021-04-22 13:40:00,93.89,93.92,93.88,93.91,24361.0,80.5392,80.5649,80.5306,80.5563,24361.0
2021-04-22 13:45:00,93.9,93.92,93.89,93.91,21680.0,80.5478,80.5649,80.5392,80.5563,21680.0
2021-04-22 13:50:00,93.91,93.92,93.9,93.91,15600.0,80.5563,80.5649,80.5478,80.5563,15600.0
2021-04-22 13:55:00,93.91,93.92,93.9,93.92,34387.0,80.5563,80.5649,80.5478,80.5649,34387.0
2021-04-22 14:00:00,93.9,93.91,93.89,93.9,17261.0,80.5478,80.5563,80.5392,80.5478,17261.0
2021-04-22 14:05:00,93.9,93.91,93.87,93.89,25101.0,80.5478,80.5563,80.522,80.5392,25101.0
2021-04-22 14:10:00,93.88,93.91,93.88,93.91,16454.0,80.5306,80.5563,80.5306,80.5563,16454.0
2021-04-22 14:15:00,93.91,93.91,93.9,93.91,10797.0,80.5563,80.5563,80.5478,80.5563,10797.0
2021-04-22 14:20:00,93.9,93.9,93.86,93.88,38090.0,80.5478,80.5478,80.5134,80.5306,38090.0
2021-04-22 14:25:00,93.88,93.89,93.86,93.87,39404.0,80.5306,80.5392,80.5134,80.522,39404.0
2021-04-22 14:30:00,93.87,93.87,93.86,93.87,50494.0,80.522,80.522,80.5134,80.522,50494.0
2021-04-22 14:35:00,93.87,93.88,93.86,93.87,53333.0,80.522,80.5306,80.5134,80.522,53333.0
2021-04-22 14:40:00,93.87,93.88,93.86,93.87,22632.0,80.522,80.5306,80.5134,80.522,22632.0
2021-04-22 14:45:00,93.88,93.89,93.87,93.88,31637.0,80.5306,80.5392,80.522,80.5306,31637.0
2021-04-22 14:50:00,93.88,93.88,93.87,93.88,16447.0,80.5306,80.5306,80.522,80.5306,16447.0
2021-04-22 14:55:00,93.88,93.89,93.87,93.89,26998.0,80.5306,80.5392,80.522,80.5392,26998.0
2021-04-22 15:00:00,93.89,93.89,93.88,93.89,14671.0,80.5392,80.5392,80.5306,80.5392,14671.0
2021-04-22 15:05:00,93.88,93.89,93.87,93.89,29621.0,80.5306,80.5392,80.522,80.5392,29621.0
2021-04-22 15:10:00,93.89,93.9,93.88,93.9,35159.0,80.5392,80.5478,80.5306,80.5478,35159.0
2021-04-22 15:15:00,93.9,93.91,93.88,93.9,24952.0,80.5478,80.5563,80.5306,80.5478,24952.0
2021-04-22 15:20:00,93.91,93.91,93.9,93.91,27308.0,80.5563,80.5563,80.5478,80.5563,27308.0
2021-04-22 15:25:00,93.91,93.91,93.9,93.91,24700.0,80.5563,80.5563,80.5478,80.5563,24700.0
2021-04-22 15:30:00,93.91,93.92,93.9,93.91,31553.0,80.5563,80.5649,80.5478,80.5563,31553.0
2021-04-22 15:35:00,93.92,93.92,93.91,93.92,33160.0,80.5649,80.5649,80.5563,80.5649,33160.0
2021-04-22 15:40:00,93.92,93.92,93.91,93.92,29600.0,80.5649,80.5649,80.5563,80.5649,29600.0
2021-04-22 15:45:00,93.92,93.92,93.91,93.92,33818.0,80.5649,80.5649,80.5563,80.5649,33818.0
2021-04-22 15:50:00,93.92,93.93,93.91,93.92,56966.0,80.5649,80.5735,80.5563,80.5649,56966.0
2021-04-22 15:55:00,93.92,93.94,93.91,93.93,143764.0,80.5649,80.5821,80.5563,80.5735,143764.0
2021-04-23 09:30:00,93.92,93.94,93.9,93.93,114819.0,80.5649,80.5821,80.5478,80.5735,114819.0
2021-04-23 09:35:00,93.93,93.93,93.9,93.92,37343.0,80.5735,80.5735,80.5478,80.5649,37343.0
2021-04-23 09:40:00,93.9,93.94,93.9,93.93,21132.0,80.5478,80.5821,80.5478,80.5735,21132.0
2021-04-23 09:45:00,93.93,93.95,93.92,93.93,36781.0,80.5735,80.5906,80.5649,80.5735,36781.0
2021-04-23 09:50:00,93.93,93.93,93.89,93.9,45182.0,80.5735,80.5735,80.5392,80.5478,45182.0
2021-04-23 09:55:00,93.9,93.92,93.89,93.92,18515.0,80.5478,80.5649,80.5392,80.5649,18515.0
2021-04-23 10:00:00,93.92,93.92,93.88,93.89,22324.0,80.5649,80.5649,80.5306,80.5392,22324.0
2021-04-23 10:05:00,93.89,93.92,93.89,93.91,10547.0,80.5392,80.5649,80.5392,80.5563,10547.0
2021-04-23 10:10:00,93.91,93.92,93.9,93.91,22196.0,80.5563,80.5649,80.5478,80.5563,22196.0
2021-04-23 10:15:00,93.91,93.91,93.89,93.89,6881.0,80.5563,80.5563,80.5392,80.5392,6881.0
2021-04-23 10:20:00,93.9,93.9,93.89,93.9,8859.0,80.5478,80.5478,80.5392,80.5478,8859.0
2021-04-23 10:25:00,93.91,93.91,93.88,93.89,16121.0,80.5563,80.5563,80.5306,80.5392,16121.0
2021-04-23 10:30:00,93.88,93.9,93.86,93.89,61242.0,80.5306,80.5478,80.5134,80.5392,61242.0
2021-04-23 10:35:00,93.9,93.91,93.89,93.91,14920.0,80.5478,80.5563,80.5392,80.5563,14920.0
2021-04-23 10:40:00,93.91,93.92,93.89,93.91,32480.0,80.5563,80.5649,80.5392,80.5563,32480.0
2021-04-23 10:45:00,93.9,93.92,93.9,93.9,14834.0,80.5478,80.5649,80.5478,80.5478,14834.0
2021-04-23 10:50:00,93.9,93.93,93.88,93.92,26628.0,80.5478,80.5735,80.5306,80.5649,26628.0
2021-04-23 10:55:00,93.93,93.94,93.92,93.94,11568.0,80.5735,80.5821,80.5649,80.5821,11568.0
2021-04-23 11:00:00,93.93,93.96,93.93,93.95,98666.0,80.5735,80.5992,80.5735,80.5906,98666.0
2021-04-23 11:05:00,93.95,93.98,93.94,93.96,20960.0,80.5906,80.6164,80.5821,80.5992,20960.0
2021-04-23 11:10:00,93.97,93.98,93.96,93.96,12866.0,80.6078,80.6164,80.5992,80.5992,12866.0
2021-04-23 11:15:00,93.96,93.97,93.95,93.96,25717.0,80.5992,80.6078,80.5906,80.5992,25717.0
2021-04-23 11:20:00,93.96,93.97,93.96,93.97,25361.0,80.5992,80.6078,80.5992,80.6078,25361.0
2021-04-23 11:25:00,93.96,93.99,93.96,93.98,23208.0,80.5992,80.625,80.5992,80.6164,23208.0
2021-04-23 11:30:00,93.98,94.0,93.98,93.99,33729.0,80.6164,80.6335,80.6164,80.625,33729.0
2021-04-23 11:35:00,94.0,94.0,93.99,94.0,16858.0,80.6335,80.6335,80.625,80.6335,16858.0
2021-04-23 11:40:00,94.0,94.01,94.0,94.0,27316.0,80.6335,80.6421,80.6335,80.6335,27316.0
2021-04-23 11:45:00,94.0,94.02,94.0,94.02,123689.0,80.6335,80.6507,80.6335,80.6507,123689.0
2021-04-23 11:50:00,94.02,94.05,94.01,94.03,48701.0,80.6507,80.6764,80.6421,80.6593,48701.0
2021-04-23 11:55:00,94.04,94.06,94.03,94.04,90402.0,80.6678,80.685,80.6593,80.6678,90402.0
2021-04-23 12:00:00,94.03,94.04,94.02,94.04,24996.0,80.6593,80.6678,80.6507,80.6678,24996.0
2021-04-23 12:05:00,94.04,94.06,94.04,94.06,7625.0,80.6678,80.685,80.6678,80.685,7625.0
2021-04-23 12:10:00,94.06,94.06,94.05,94.06,20361.0,80.685,80.685,80.6764,80.685,20361.0
2021-04-23 12:15:00,94.06,94.06,94.04,94.05,17502.0,80.685,80.685,80.6678,80.6764,17502.0
2021-04-23 12:20:00,94.04,94.05,94.02,94.03,19218.0,80.6678,80.6764,80.6507,80.6593,19218.0
2021-04-23 12:25:00,94.03,94.04,94.02,94.03,11336.0,80.6593,80.6678,80.6507,80.6593,11336.0
2021-04-23 12:30:00,94.03,94.04,94.02,94.03,45225.0,80.6593,80.6678,80.6507,80.6593,45225.0
2021-04-23 12:35:00,94.03,94.05,94.03,94.05,109803.0,80.6593,80.6764,80.6593,80.6764,109803.0
2021-04-23 12:40:00,94.05,94.05,94.04,94.05,2693.0,80.6764,80.6764,80.6678,80.6764,2693.0
2021-04-23 12:45:00,94.05,94.05,94.04,94.05,13370.0,80.6764,80.6764,80.6678,80.6764,13370.0
2021-04-23 12:50:00,94.04,94.06,94.04,94.05,31837.0,80.6678,80.685,80.6678,80.6764,31837.0
2021-04-23 12:55:00,94.05,94.07,94.05,94.07,12227.0,80.6764,80.6936,80.6764,80.6936,12227.0
2021-04-23 13:00:00,94.06,94.07,94.05,94.06,62318.0,80.685,80.6936,80.6764,80.685,62318.0
2021-04-23 13:05:00,94.05,94.06,94.04,94.06,85439.0,80.6764,80.685,80.6678,80.685,85439.0
2021-04-23 13:10:00,94.06,94.06,94.05,94.05,7428.0,80.685,80.685,80.6764,80.6764,7428.0
2021-04-23 13:15:00,94.05,94.05,94.03,94.04,46376.0,80.6764,80.6764,80.6593,80.6678,46376.0
2021-04-23 13:20:00,94.05,94.05,94.04,94.05,11547.0,80.6764,80.6764,80.6678,80.6764,11547.0
2021-04-23 13:25:00,94.05,94.05,94.04,94.04,18011.0,80.6764,80.6764,80.6678,80.6678,18011.0
2021-04-23 13:30:00,94.05,94.05,94.04,94.04,7076.0,80.6764,80.6764,80.6678,80.6678,7076.0
2021-04-23 13:35:00,94.05,94.05,94.04,94.05,5086.0,80.6764,80.6764,80.6678,80.6764,5086.0
2021-04-23 13:40:00,94.05,94.05,94.03,94.03,25197.0,80.6764,80.6764,80.6593,80.6593,25197.0
2021-04-23 13:45:00,94.03,94.04,94.03,94.04,20786.0,80.6593,80.6678,80.6593,80.6678,20786.0
2021-04-23 13:50:00,94.04,94.04,94.03,94.03,30184.0,80.6678,80.6678,80.6593,80.6593,30184.0
2021-04-23 13:55:00,94.04,94.04,94.03,94.04,23640.0,80.6678,80.6678,80.6593,80.6678,23640.0
2021-04-23 14:00:00,94.04,94.05,94.03,94.04,27493.0,80.6678,80.6764,80.6593,80.6678,27493.0
2021-04-23 14:05:00,94.05,94.06,94.04,94.04,53485.0,80.6764,80.685,80.6678,80.6678,53485.0
2021-04-23 14:10:00,94.04,94.05,94.03,94.04,15930.0,80.6678,80.6764,80.6593,80.6678,15930.0
2021-04-23 14:15:00,94.04,94.04,94.03,94.04,12236.0,80.6678,80.6678,80.6593,80.6678,12236.0
2021-04-23 14:20:00,94.04,94.04,94.03,94.04,11968.0,80.6678,80.6678,80.6593,80.6678,11968.0
2021-04-23 14:25:00,94.04,94.04,94.03,94.03,25653.0,80.6678,80.6678,80.6593,80.6593,25653.0
2021-04-23 14:30:00,94.03,94.04,94.01,94.02,44459.0,80.6593,80.6678,80.6421,80.6507,44459.0
2021-04-23 14:35:00,94.02,94.02,94.0,94.01,14542.0,80.6507,80.6507,80.6335,80.6421,14542.0
2021-04-23 14:40:00,94.0,94.01,93.98,94.0,78659.0,80.6335,80.6421,80.6164,80.6335,78659.0
2021-04-23 14:45:00,94.0,94.0,93.99,94.0,31030.0,80.6335,80.6335,80.625,80.6335,31030.0
2021-04-23 14:50:00,94.0,94.0,93.99,94.0,12619.0,80.6335,80.6335,80.625,80.6335,12619.0
2021-04-23 14:55:00,94.0,94.0,93.98,94.0,31349.0,80.6335,80.6335,80.6164,80.6335,31349.0
2021-04-23 15:00:00,93.99,94.01,93.99,94.01,27051.0,80.625,80.6421,80.625,80.6421,27051.0
2021-04-23 15:05:00,94.01,94.01,93.95,93.97,82017.0,80.6421,80.6421,80.5906,80.6078,82017.0
2021-04-23 15:10:00,93.97,93.99,93.96,93.99,62984.0,80.6078,80.625,80.5992,80.625,62984.0
2021-04-23 15:15:00,93.98,93.99,93.98,93.98,19214.0,80.6164,80.625,80.6164,80.6164,19214.0
2021-04-23 15:20:00,93.98,93.99,93.98,93.98,17870.0,80.6164,80.625,80.6164,80.6164,17870.0
2021-04-23 15:25:00,93.98,93.99,93.98,93.98,25042.0,80.6164,80.625,80.6164,80.6164,25042.0
2021-04-23 15:30:00,93.98,93.99,93.98,93.98,10313.0,80.6164,80.625,80.6164,80.6164,10313.0
2021-04-23 15:35:00,93.98,94.0,93.98,94.0,58034.0,80.6164,80.6335,80.6164,80.6335,58034.0
2021-04-23 15:40:00,94.0,94.01,93.99,94.0,34692.0,80.6335,80.6421,80.625,80.6335,34692.0
2021-04-23 15:45:00,94.0,94.0,93.98,93.99,72197.0,80.6335,80.6335,80.6164,80.625,72197.0
2021-04-23 15:50:00,93.99,93.99,93.97,93.98,49549.0,80.625,80.625,80.6078,80.6164,49549.0
2021-04-23 15:55:00,93.99,93.99,93.97,93.99,60633.0,80.625,80.625,80.6078,80.625,60633.0
2021-04-26 09:30:00,94.04,94.04,93.94,93.97,30909.0,80.6678,80.6678,80.5821,80.6078,30909.0
2021-04-26 09:35:00,93.97,93.99,93.95,93.99,26056.0,80.6078,80.625,80.5906,80.625,26056.0
2021-04-26 09:40:00,93.97,94.0,93.97,93.99,6347.0,80.6078,80.6335,80.6078,80.625,6347.0
2021-04-26 09:45:00,93.98,93.99,93.97,93.98,35151.0,80.6164,80.625,80.6078,80.6164,35151.0
2021-04-26 09:50:00,93.98,93.99,93.97,93.98,8893.0,80.6164,80.625,80.6078,80.6164,8893.0
2021-04-26 09:55:00,93.98,94.0,93.98,93.98,33714.0,80.6164,80.6335,80.6164,80.6164,33714.0
2021-04-26 10:00:00,93.99,94.0,93.98,93.99,16600.0,80.625,80.6335,80.6164,80.625,16600.0
2021-04-26 10:05:00,94.0,94.0,93.98,94.0,8863.0,80.6335,80.6335,80.6164,80.6335,8863.0
2021-04-26 10:10:00,94.0,94.01,93.99,94.01,9371.0,80.6335,80.6421,80.625,80.6421,9371.0
2021-04-26 10:15:00,94.01,94.02,94.0,94.01,17751.0,80.6421,80.6507,80.6335,80.6421,17751.0
2021-04-26 10:20:00,94.01,94.02,94.0,94.01,8644.0,80.6421,80.6507,80.6335,80.6421,8644.0
2021-04-26 10:25:00,94.01,94.02,94.01,94.01,18638.0,80.6421,80.6507,80.6421,80.6421,18638.0
2021-04-26 10:30:00,94.02,94.02,94.0,94.01,13657.0,80.6507,80.6507,80.6335,80.6421,13657.0
2021-04-26 10:35:00,94.01,94.01,93.99,93.99,57172.0,80.6421,80.6421,80.625,80.625,57172.0
2021-04-26 10:40:00,94.0,94.0,93.99,94.0,4182.0,80.6335,80.6335,80.625,80.6335,4182.0
2021-04-26 10:45:00,94.0,94.0,93.99,93.99,18785.0,80.6335,80.6335,80.625,80.625,18785.0
2021-04-26 10:50:00,94.0,94.0,93.99,94.0,11908.0,80.6335,80.6335,80.625,80.6335,11908.0
2021-04-26 10:55:00,94.0,94.0,93.99,94.0,10554.0,80.6335,80.6335,80.625,80.6335,10554.0
2021-04-26 11:00:00,94.0,94.0,93.98,93.99,32479.0,80.6335,80.6335,80.6164,80.625,32479.0
2021-04-26 11:05:00,93.99,93.99,93.98,93.98,2341.0,80.625,80.625,80.6164,80.6164,2341.0
2021-04-26 11:10:00,93.98,93.99,93.97,93.98,11297.0,80.6164,80.625,80.6078,80.6164,11297.0
2021-04-26 11:15:00,93.98,93.98,93.97,93.98,15639.0,80.6164,80.6164,80.6078,80.6164,15639.0
2021-04-26 11:20:00,93.98,93.99,93.97,93.98,26423.0,80.6164,80.625,80.6078,80.6164,26423.0
2021-04-26 11:25:00,93.98,93.99,93.98,93.98,12142.0,80.6164,80.625,80.6164,80.6164,12142.0
2021-04-26 11:30:00,93.98,93.99,93.96,93.96,97722.0,80.6164,80.625,80.5992,80.5992,97722.0
2021-04-26 11:35:00,93.97,93.97,93.96,93.97,29798.0,80.6078,80.6078,80.5992,80.6078,29798.0
2021-04-26 11:40:00,93.97,93.97,93.96,93.97,15262.0,80.6078,80.6078,80.5992,80.6078,15262.0
2021-04-26 11:45:00,93.97,93.97,93.96,93.96,168040.0,80.6078,80.6078,80.5992,80.5992,168040.0
2021-04-26 11:50:00,93.97,93.97,93.96,93.97,13419.0,80.6078,80.6078,80.5992,80.6078,13419.0
2021-04-26 11:55:00,93.97,93.97,93.96,93.97,9625.0,80.6078,80.6078,80.5992,80.6078,9625.0
2021-04-26 12:00:00,93.97,93.97,93.96,93.97,11866.0,80.6078,80.6078,80.5992,80.6078,11866.0
2021-04-26 12:05:00,93.96,93.97,93.96,93.97,5392.0,80.5992,80.6078,80.5992,80.6078,5392.0
2021-04-26 12:10:00,93.97,93.97,93.96,93.97,10968.0,80.6078,80.6078,80.5992,80.6078,10968.0
2021-04-26 12:15:00,93.96,93.97,93.96,93.97,20977.0,80.5992,80.6078,80.5992,80.6078,20977.0
2021-04-26 12:20:00,93.96,93.97,93.95,93.96,12104.0,80.5992,80.6078,80.5906,80.5992,12104.0
2021-04-26 12:25:00,93.97,93.98,93.96,93.98,98407.0,80.6078,80.6164,80.5992,80.6164,98407.0
2021-04-26 12:30:00,93.98,93.99,93.97,93.98,41052.0,80.6164,80.625,80.6078,80.6164,41052.0
2021-04-26 12:35:00,93.98,93.99,93.98,93.98,51734.0,80.6164,80.625,80.6164,80.6164,51734.0
2021-04-26 12:40:00,93.98,94.0,93.98,93.98,80183.0,80.6164,80.6335,80.6164,80.6164,80183.0
2021-04-26 12:45:00,93.99,93.99,93.98,93.99,44775.0,80.625,80.625,80.6164,80.625,44775.0
2021-04-26 12:50:00,93.99,93.99,93.98,93.98,97758.0,80.625,80.625,80.6164,80.6164,97758.0
2021-04-26 12:55:00,93.98,93.99,93.97,93.97,67514.0,80.6164,80.625,80.6078,80.6078,67514.0
2021-04-26 13:00:00,93.98,93.99,93.97,93.98,49093.0,80.6164,80.625,80.6078,80.6164,49093.0
2021-04-26 13:05:00,93.98,93.98,93.97,93.98,5912.0,80.6164,80.6164,80.6078,80.6164,5912.0
2021-04-26 13:10:00,93.98,93.98,93.97,93.98,14009.0,80.6164,80.6164,80.6078,80.6164,14009.0
2021-04-26 13:15:00,93.98,93.98,93.97,93.98,15431.0,80.6164,80.6164,80.6078,80.6164,15431.0
2021-04-26 13:20:00,93.98,93.98,93.97,93.98,7201.0,80.6164,80.6164,80.6078,80.6164,7201.0
2021-04-26 13:25:00,93.98,93.98,93.96,93.97,25754.0,80.6164,80.6164,80.5992,80.6078,25754.0
2021-04-26 13:30:00,93.97,93.98,93.96,93.98,28863.0,80.6078,80.6164,80.5992,80.6164,28863.0
2021-04-26 13:35:00,93.98,93.98,93.97,93.98,14379.0,80.6164,80.6164,80.6078,80.6164,14379.0
2021-04-26 13:40:00,93.97,93.98,93.97,93.98,8450.0,80.6078,80.6164,80.6078,80.6164,8450.0
2021-04-26 13:45:00,93.98,93.98,93.97,93.98,27840.0,80.6164,80.6164,80.6078,80.6164,27840.0
2021-04-26 13:50:00,93.97,93.99,93.97,93.98,19089.0,80.6078,80.625,80.6078,80.6164,19089.0
2021-04-26 13:55:00,93.98,93.99,93.98,93.98,4198.0,80.6164,80.625,80.6164,80.6164,4198.0
2021-04-26 14:00:00,93.98,93.99,93.98,93.99,5996.0,80.6164,80.625,80.6164,80.625,5996.0
2021-04-26 14:05:00,93.98,93.99,93.98,93.98,84348.0,80.6164,80.625,80.6164,80.6164,84348.0
2021-04-26 14:10:00,93.98,93.99,93.98,93.98,11366.0,80.6164,80.625,80.6164,80.6164,11366.0
2021-04-26 14:15:00,93.99,93.99,93.98,93.98,62357.0,80.625,80.625,80.6164,80.6164,62357.0
2021-04-26 14:20:00,93.99,93.99,93.98,93.98,65959.0,80.625,80.625,80.6164,80.6164,65959.0
2021-04-26 14:25:00,93.99,93.99,93.98,93.98,10136.0,80.625,80.625,80.6164,80.6164,10136.0
2021-04-26 14:30:00,93.98,93.99,93.98,93.98,30562.0,80.6164,80.625,80.6164,80.6164,30562.0
2021-04-26 14:35:00,93.99,93.99,93.98,93.98,5126.0,80.625,80.625,80.6164,80.6164,5126.0
2021-04-26 14:40:00,93.98,93.99,93.97,93.98,76186.0,80.6164,80.625,80.6078,80.6164,76186.0
2021-04-26 14:45:00,93.98,93.98,93.97,93.98,6003.0,80.6164,80.6164,80.6078,80.6164,6003.0
2021-04-26 14:50:00,93.98,93.98,93.97,93.97,13905.0,80.6164,80.6164,80.6078,80.6078,13905.0
2021-04-26 14:55:00,93.98,93.98,93.96,93.97,27203.0,80.6164,80.6164,80.5992,80.6078,27203.0
2021-04-26 15:00:00,93.97,93.97,93.96,93.97,14615.0,80.6078,80.6078,80.5992,80.6078,14615.0
2021-04-26 15:05:00,93.97,93.97,93.96,93.97,19020.0,80.6078,80.6078,80.5992,80.6078,19020.0
2021-04-26 15:10:00,93.97,93.97,93.96,93.97,6379.0,80.6078,80.6078,80.5992,80.6078,6379.0
2021-04-26 15:15:00,93.97,93.97,93.96,93.96,10964.0,80.6078,80.6078,80.5992,80.5992,10964.0
2021-04-26 15:20:00,93.96,93.97,93.95,93.95,18702.0,80.5992,80.6078,80.5906,80.5906,18702.0
2021-04-26 15:25:00,93.95,93.96,93.95,93.95,24186.0,80.5906,80.5992,80.5906,80.5906,24186.0
2021-04-26 15:30:00,93.96,93.97,93.94,93.97,44935.0,80.5992,80.6078,80.5821,80.6078,44935.0
2021-04-26 15:35:00,93.97,93.97,93.95,93.95,15964.0,80.6078,80.6078,80.5906,80.5906,15964.0
2021-04-26 15:40:00,93.96,93.97,93.95,93.97,64801.0,80.5992,80.6078,80.5906,80.6078,64801.0
2021-04-26 15:45:00,93.97,93.97,93.94,93.94,23604.0,80.6078,80.6078,80.5821,80.5821,23604.0
2021-04-26 15:50:00,93.95,93.95,93.94,93.95,6383.0,80.5906,80.5906,80.5821,80.5906,6383.0
2021-04-26 15:55:00,93.95,93.95,93.92,93.93,61072.0,80.5906,80.5906,80.5649,80.5735,61072.0
2021-04-27 09:30:00,94.01,94.01,93.9,93.93,246575.0,80.6421,80.6421,80.5478,80.5735,246575.0
2021-04-27 09:35:00,93.93,93.99,93.92,93.98,652315.0,80.5735,80.625,80.5649,80.6164,652315.0
2021-04-27 09:40:00,93.98,93.98,93.93,93.95,424600.0,80.6164,80.6164,80.5735,80.5906,424600.0
2021-04-27 09:45:00,93.95,93.97,93.94,93.96,846040.0,80.5906,80.6078,80.5821,80.5992,846040.0
2021-04-27 09:50:00,93.96,93.97,93.96,93.97,179078.0,80.5992,80.6078,80.5992,80.6078,179078.0
2021-04-27 09:55:00,93.97,93.97,93.95,93.95,814298.0,80.6078,80.6078,80.5906,80.5906,814298.0
2021-04-27 10:00:00,93.95,93.97,93.94,93.95,726724.0,80.5906,80.6078,80.5821,80.5906,726724.0
2021-04-27 10:05:00,93.95,93.97,93.95,93.95,1067306.0,80.5906,80.6078,80.5906,80.5906,1067306.0
2021-04-27 10:10:00,93.96,93.97,93.94,93.97,1333511.0,80.5992,80.6078,80.5821,80.6078,1333511.0
2021-04-27 10:15:00,93.97,93.97,93.95,93.95,750223.0,80.6078,80.6078,80.5906,80.5906,750223.0
2021-04-27 10:20:00,93.95,93.97,93.95,93.95,503911.0,80.5906,80.6078,80.5906,80.5906,503911.0
2021-04-27 10:25:00,93.96,93.96,93.95,93.95,105296.0,80.5992,80.5992,80.5906,80.5906,105296.0
2021-04-27 10:30:00,93.95,93.96,93.92,93.93,634613.0,80.5906,80.5992,80.5649,80.5735,634613.0
2021-04-27 10:35:00,93.93,93.93,93.91,93.92,171281.0,80.5735,80.5735,80.5563,80.5649,171281.0
2021-04-27 10:40:00,93.92,93.92,93.91,93.92,562810.0,80.5649,80.5649,80.5563,80.5649,562810.0
2021-04-27 10:45:00,93.92,93.92,93.89,93.91,544701.0,80.5649,80.5649,80.5392,80.5563,544701.0
2021-04-27 10:50:00,93.91,93.93,93.9,93.92,95512.0,80.5563,80.5735,80.5478,80.5649,95512.0
2021-04-27 10:55:00,93.92,93.92,93.91,93.92,421765.0,80.5649,80.5649,80.5563,80.5649,421765.0
2021-04-27 11:00:00,93.92,93.94,93.92,93.94,434600.0,80.5649,80.5821,80.5649,80.5821,434600.0
2021-04-27 11:05:00,93.93,93.94,93.92,93.93,67932.0,80.5735,80.5821,80.5649,80.5735,67932.0
2021-04-27 11:10:00,93.92,93.93,93.91,93.92,1160879.0,80.5649,80.5735,80.5563,80.5649,1160879.0
2021-04-27 11:15:00,93.92,93.92,93.89,93.89,44913.0,80.5649,80.5649,80.5392,80.5392,44913.0
2021-04-27 11:20:00,93.9,93.9,93.89,93.89,472867.0,80.5478,80.5478,80.5392,80.5392,472867.0
2021-04-27 11:25:00,93.89,93.89,93.88,93.88,128421.0,80.5392,80.5392,80.5306,80.5306,128421.0
2021-04-27 11:30:00,93.89,93.91,93.88,93.91,79157.0,80.5392,80.5563,80.5306,80.5563,79157.0
2021-04-27 11:35:00,93.91,93.91,93.88,93.89,598643.0,80.5563,80.5563,80.5306,80.5392,598643.0
2021-04-27 11:40:00,93.9,93.9,93.87,93.88,30256.0,80.5478,80.5478,80.522,80.5306,30256.0
2021-04-27 11:45:00,93.88,93.88,93.87,93.88,215200.0,80.5306,80.5306,80.522,80.5306,215200.0
2021-04-27 11:50:00,93.88,93.92,93.87,93.92,2078012.0,80.5306,80.5649,80.522,80.5649,2078012.0
2021-04-27 11:55:00,93.92,93.92,93.9,93.9,1209876.0,80.5649,80.5649,80.5478,80.5478,1209876.0
2021-04-27 12:00:00,93.9,93.91,93.9,93.9,98217.0,80.5478,80.5563,80.5478,80.5478,98217.0
2021-04-27 12:05:00,93.9,93.91,93.9,93.9,583653.0,80.5478,80.5563,80.5478,80.5478,583653.0
2021-04-27 12:10:00,93.91,93.91,93.9,93.9,254882.0,80.5563,80.5563,80.5478,80.5478,254882.0
2021-04-27 12:15:00,93.91,93.91,93.9,93.91,35375.0,80.5563,80.5563,80.5478,80.5563,35375.0
2021-04-27 12:20:00,93.91,93.91,93.9,93.91,69739.0,80.5563,80.5563,80.5478,80.5563,69739.0
2021-04-27 12:25:00,93.9,93.91,93.9,93.9,4852.0,80.5478,80.5563,80.5478,80.5478,4852.0
2021-04-27 12:30:00,93.91,93.91,93.9,93.91,17194.0,80.5563,80.5563,80.5478,80.5563,17194.0
2021-04-27 12:35:00,93.9,93.91,93.9,93.91,26279.0,80.5478,80.5563,80.5478,80.5563,26279.0
2021-04-27 12:40:00,93.91,93.91,93.9,93.91,102376.0,80.5563,80.5563,80.5478,80.5563,102376.0
2021-04-27 12:45:00,93.91,93.91,93.88,93.89,65668.0,80.5563,80.5563,80.5306,80.5392,65668.0
2021-04-27 12:50:00,93.88,93.9,93.88,93.89,170663.0,80.5306,80.5478,80.5306,80.5392,170663.0
2021-04-27 12:55:00,93.89,93.9,93.88,93.89,39830.0,80.5392,80.5478,80.5306,80.5392,39830.0
2021-04-27 13:00:00,93.89,93.9,93.88,93.89,38284.0,80.5392,80.5478,80.5306,80.5392,38284.0
2021-04-27 13:05:00,93.89,93.9,93.88,93.89,25075.0,80.5392,80.5478,80.5306,80.5392,25075.0
2021-04-27 13:10:00,93.89,93.9,93.88,93.89,42376.0,80.5392,80.5478,80.5306,80.5392,42376.0
2021-04-27 13:15:00,93.89,93.89,93.88,93.89,5347.0,80.5392,80.5392,80.5306,80.5392,5347.0
2021-04-27 13:20:00,93.89,93.89,93.88,93.88,7647.0,80.5392,80.5392,80.5306,80.5306,7647.0
2021-04-27 13:25:00,93.89,93.89,93.87,93.88,20168.0,80.5392,80.5392,80.522,80.5306,20168.0
2021-04-27 13:30:00,93.88,93.88,93.86,93.87,19154.0,80.5306,80.5306,80.5134,80.522,19154.0
2021-04-27 13:35:00,93.86,93.87,93.86,93.87,2906.0,80.5134,80.522,80.5134,80.522,2906.0
2021-04-27 13:40:00,93.87,93.87,93.81,93.81,168120.0,80.522,80.522,80.4706,80.4706,168120.0
2021-04-27 13:45:00,93.81,93.82,93.77,93.78,52796.0,80.4706,80.4791,80.4362,80.4448,52796.0
2021-04-27 13:50:00,93.78,93.78,93.77,93.78,10403.0,80.4448,80.4448,80.4362,80.4448,10403.0
2021-04-27 13:55:00,93.77,93.78,93.76,93.76,20560.0,80.4362,80.4448,80.4277,80.4277,20560.0
2021-04-27 14:00:00,93.76,93.76,93.74,93.75,18307.0,80.4277,80.4277,80.4105,80.4191,18307.0
2021-04-27 14:05:00,93.75,93.75,93.74,93.75,10368.0,80.4191,80.4191,80.4105,80.4191,10368.0
2021-04-27 14:10:00,93.75,93.75,93.72,93.75,34097.0,80.4191,80.4191,80.3933,80.4191,34097.0
2021-04-27 14:15:00,93.76,93.77,93.75,93.76,19330.0,80.4277,80.4362,80.4191,80.4277,19330.0
2021-04-27 14:20:00,93.76,93.76,93.75,93.76,8021.0,80.4277,80.4277,80.4191,80.4277,8021.0
2021-04-27 14:25:00,93.76,93.77,93.75,93.77,70870.0,80.4277,80.4362,80.4191,80.4362,70870.0
2021-04-27 14:30:00,93.77,93.77,93.74,93.74,84533.0,80.4362,80.4362,80.4105,80.4105,84533.0
2021-04-27 14:35:00,93.75,93.75,93.74,93.75,30289.0,80.4191,80.4191,80.4105,80.4191,30289.0
2021-04-27 14:40:00,93.74,93.75,93.74,93.75,10078.0,80.4105,80.4191,80.4105,80.4191,10078.0
2021-04-27 14:45:00,93.75,93.75,93.73,93.73,15808.0,80.4191,80.4191,80.4019,80.4019,15808.0
2021-04-27 14:50:00,93.73,93.74,93.72,93.73,37254.0,80.4019,80.4105,80.3933,80.4019,37254.0
2021-04-27 14:55:00,93.73,93.75,93.72,93.75,81717.0,80.4019,80.4191,80.3933,80.4191,81717.0
2021-04-27 15:00:00,93.75,93.75,93.74,93.74,24627.0,80.4191,80.4191,80.4105,80.4105,24627.0
2021-04-27 15:05:00,93.75,93.75,93.74,93.75,7400.0,80.4191,80.4191,80.4105,80.4191,7400.0
2021-04-27 15:10:00,93.75,93.77,93.74,93.77,15896.0,80.4191,80.4362,80.4105,80.4362,15896.0
2021-04-27 15:15:00,93.77,93.77,93.75,93.77,37452.0,80.4362,80.4362,80.4191,80.4362,37452.0
2021-04-27 15:20:00,93.76,93.77,93.76,93.77,8322.0,80.4277,80.4362,80.4277,80.4362,8322.0
2021-04-27 15:25:00,93.77,93.78,93.76,93.77,32060.0,80.4362,80.4448,80.4277,80.4362,32060.0
2021-04-27 15:30:00,93.77,93.77,93.76,93.77,17396.0,80.4362,80.4362,80.4277,80.4362,17396.0
2021-04-27 15:35:00,93.76,93.77,93.75,93.76,60506.0,80.4277,80.4362,80.4191,80.4277,60506.0
2021-04-27 15:40:00,93.74,93.77,93.74,93.76,230920.0,80.4105,80.4362,80.4105,80.4277,230920.0
2021-04-27 15:45:00,93.75,93.76,93.74,93.75,15684.0,80.4191,80.4277,80.4105,80.4191,15684.0
2021-04-27 15:50:00,93.74,93.75,93.74,93.74,21122.0,80.4105,80.4191,80.4105,80.4105,21122.0
2021-04-27 15:55:00,93.74,93.75,93.69,93.7,94167.0,80.4105,80.4191,80.3676,80.3762,94167.0
2021-04-28 09:30:00,93.7,93.72,93.68,93.72,68393.0,80.3762,80.3933,80.359,80.3933,68393.0
2021-04-28 09:35:00,93.71,93.72,93.66,93.67,13330.0,80.3848,80.3933,80.3419,80.3505,13330.0
2021-04-28 09:40:00,93.67,93.7,93.66,93.69,29321.0,80.3505,80.3762,80.3419,80.3676,29321.0
2021-04-28 09:45:00,93.7,93.73,93.69,93.73,70189.0,80.3762,80.4019,80.3676,80.4019,70189.0
2021-04-28 09:50:00,93.73,93.73,93.71,93.73,20140.0,80.4019,80.4019,80.3848,80.4019,20140.0
2021-04-28 09:55:00,93.72,93.72,93.7,93.7,39707.0,80.3933,80.3933,80.3762,80.3762,39707.0
2021-04-28 10:00:00,93.71,93.74,93.7,93.73,29136.0,80.3848,80.4105,80.3762,80.4019,29136.0
2021-04-28 10:05:00,93.72,93.73,93.72,93.73,40176.0,80.3933,80.4019,80.3933,80.4019,40176.0
2021-04-28 10:10:00,93.73,93.73,93.71,93.72,48884.0,80.4019,80.4019,80.3848,80.3933,48884.0
2021-04-28 10:15:00,93.72,93.72,93.71,93.72,38948.0,80.3933,80.3933,80.3848,80.3933,38948.0
2021-04-28 10:20:00,93.72,93.72,93.71,93.72,56062.0,80.3933,80.3933,80.3848,80.3933,56062.0
2021-04-28 10:25:00,93.72,93.73,93.71,93.72,44190.0,80.3933,80.4019,80.3848,80.3933,44190.0
2021-04-28 10:30:00,93.72,93.72,93.68,93.69,18304.0,80.3933,80.3933,80.359,80.3676,18304.0
2021-04-28 10:35:00,93.69,93.69,93.66,93.67,24450.0,80.3676,80.3676,80.3419,80.3505,24450.0
2021-04-28 10:40:00,93.67,93.67,93.65,93.65,46249.0,80.3505,80.3505,80.3333,80.3333,46249.0
2021-04-28 10:45:00,93.66,93.66,93.65,93.66,48317.0,80.3419,80.3419,80.3333,80.3419,48317.0
2021-04-28 10:50:00,93.65,93.67,93.65,93.67,35297.0,80.3333,80.3505,80.3333,80.3505,35297.0
2021-04-28 10:55:00,93.66,93.67,93.64,93.65,50461.0,80.3419,80.3505,80.3247,80.3333,50461.0
2021-04-28 11:00:00,93.65,93.66,93.63,93.64,30702.0,80.3333,80.3419,80.3161,80.3247,30702.0
2021-04-28 11:05:00,93.64,93.65,93.64,93.65,25698.0,80.3247,80.3333,80.3247,80.3333,25698.0
2021-04-28 11:10:00,93.65,93.65,93.64,93.65,41216.0,80.3333,80.3333,80.3247,80.3333,41216.0
2021-04-28 11:15:00,93.65,93.65,93.64,93.65,27015.0,80.3333,80.3333,80.3247,80.3333,27015.0
2021-04-28 11:20:00,93.65,93.65,93.63,93.65,31518.0,80.3333,80.3333,80.3161,80.3333,31518.0
2021-04-28 11:25:00,93.65,93.67,93.64,93.67,41549.0,80.3333,80.3505,80.3247,80.3505,41549.0
2021-04-28 11:30:00,93.67,93.67,93.65,93.66,15935.0,80.3505,80.3505,80.3333,80.3419,15935.0
2021-04-28 11:35:00,93.65,93.66,93.64,93.66,16615.0,80.3333,80.3419,80.3247,80.3419,16615.0
2021-04-28 11:40:00,93.66,93.66,93.65,93.65,11037.0,80.3419,80.3419,80.3333,80.3333,11037.0
2021-04-28 11:45:00,93.66,93.66,93.65,93.65,43719.0,80.3419,80.3419,80.3333,80.3333,43719.0
2021-04-28 11:50:00,93.66,93.66,93.65,93.65,10975.0,80.3419,80.3419,80.3333,80.3333,10975.0
2021-04-28 11:55:00,93.65,93.66,93.65,93.66,19242.0,80.3333,80.3419,80.3333,80.3419,19242.0
2021-04-28 12:00:00,93.65,93.66,93.63,93.64,70392.0,80.3333,80.3419,80.3161,80.3247,70392.0
2021-04-28 12:05:00,93.64,93.64,93.62,93.62,81678.0,80.3247,80.3247,80.3076,80.3076,81678.0
2021-04-28 12:10:00,93.63,93.64,93.62,93.63,100109.0,80.3161,80.3247,80.3076,80.3161,100109.0
2021-04-28 12:15:00,93.62,93.63,93.62,93.63,14513.0,80.3076,80.3161,80.3076,80.3161,14513.0
2021-04-28 12:20:00,93.62,93.63,93.62,93.63,10791.0,80.3076,80.3161,80.3076,80.3161,10791.0
2021-04-28 12:25:00,93.62,93.63,93.62,93.63,14229.0,80.3076,80.3161,80.3076,80.3161,14229.0
2021-04-28 12:30:00,93.62,93.63,93.62,93.63,39774.0,80.3076,80.3161,80.3076,80.3161,39774.0
2021-04-28 12:35:00,93.63,93.63,93.62,93.63,159741.0,80.3161,80.3161,80.3076,80.3161,159741.0
2021-04-28 12:40:00,93.62,93.63,93.62,93.63,24615.0,80.3076,80.3161,80.3076,80.3161,24615.0
2021-04-28 12:45:00,93.63,93.63,93.62,93.63,9014.0,80.3161,80.3161,80.3076,80.3161,9014.0
2021-04-28 12:50:00,93.63,93.63,93.62,93.63,15026.0,80.3161,80.3161,80.3076,80.3161,15026.0
2021-04-28 12:55:00,93.63,93.63,93.62,93.63,9499.0,80.3161,80.3161,80.3076,80.3161,9499.0
2021-04-28 13:00:00,93.62,93.63,93.62,93.62,10422.0,80.3076,80.3161,80.3076,80.3076,10422.0
2021-04-28 13:05:00,93.63,93.63,93.62,93.63,21357.0,80.3161,80.3161,80.3076,80.3161,21357.0
2021-04-28 13:10:00,93.63,93.63,93.61,93.62,65331.0,80.3161,80.3161,80.299,80.3076,65331.0
2021-04-28 13:15:00,93.62,93.62,93.61,93.62,8149.0,80.3076,80.3076,80.299,80.3076,8149.0
2021-04-28 13:20:00,93.62,93.62,93.61,93.62,16582.0,80.3076,80.3076,80.299,80.3076,16582.0
2021-04-28 13:25:00,93.61,93.62,93.61,93.62,11639.0,80.299,80.3076,80.299,80.3076,11639.0
2021-04-28 13:30:00,93.62,93.62,93.61,93.62,86998.0,80.3076,80.3076,80.299,80.3076,86998.0
2021-04-28 13:35:00,93.62,93.62,93.6,93.6,37383.0,80.3076,80.3076,80.2904,80.2904,37383.0
2021-04-28 13:40:00,93.6,93.61,93.6,93.61,10316.0,80.2904,80.299,80.2904,80.299,10316.0
2021-04-28 13:45:00,93.61,93.61,93.6,93.61,15977.0,80.299,80.299,80.2904,80.299,15977.0
2021-04-28 13:50:00,93.61,93.61,93.59,93.59,30130.0,80.299,80.299,80.2818,80.2818,30130.0
2021-04-28 13:55:00,93.59,93.6,93.59,93.59,62606.0,80.2818,80.2904,80.2818,80.2818,62606.0
2021-04-28 14:00:00,93.59,93.6,93.5,93.59,129954.0,80.2818,80.2904,80.2046,80.2818,129954.0
2021-04-28 14:05:00,93.6,93.64,93.59,93.61,35417.0,80.2904,80.3247,80.2818,80.299,35417.0
2021-04-28 14:10:00,93.61,93.61,93.55,93.56,53994.0,80.299,80.299,80.2475,80.2561,53994.0
2021-04-28 14:15:00,93.57,93.61,93.56,93.59,105773.0,80.2647,80.299,80.2561,80.2818,105773.0
2021-04-28 14:20:00,93.59,93.62,93.58,93.62,20996.0,80.2818,80.3076,80.2733,80.3076,20996.0
2021-04-28 14:25:00,93.61,93.62,93.6,93.62,51267.0,80.299,80.3076,80.2904,80.3076,51267.0
2021-04-28 14:30:00,93.62,93.62,93.58,93.6,39788.0,80.3076,80.3076,80.2733,80.2904,39788.0
2021-04-28 14:35:00,93.6,93.75,93.6,93.74,72728.0,80.2904,80.4191,80.2904,80.4105,72728.0
2021-04-28 14:40:00,93.74,93.79,93.74,93.77,19833.0,80.4105,80.4534,80.4105,80.4362,19833.0
2021-04-28 14:45:00,93.76,93.78,93.72,93.74,28483.0,80.4277,80.4448,80.3933,80.4105,28483.0
2021-04-28 14:50:00,93.74,93.74,93.72,93.74,21773.0,80.4105,80.4105,80.3933,80.4105,21773.0
2021-04-28 14:55:00,93.73,93.76,93.71,93.76,90628.0,80.4019,80.4277,80.3848,80.4277,90628.0
2021-04-28 15:00:00,93.75,93.76,93.73,93.73,21154.0,80.4191,80.4277,80.4019,80.4019,21154.0
2021-04-28 15:05:00,93.73,93.75,93.73,93.75,57047.0,80.4019,80.4191,80.4019,80.4191,57047.0
2021-04-28 15:10:00,93.75,93.77,93.74,93.76,36458.0,80.4191,80.4362,80.4105,80.4277,36458.0
2021-04-28 15:15:00,93.76,93.78,93.75,93.76,26769.0,80.4277,80.4448,80.4191,80.4277,26769.0
2021-04-28 15:20:00,93.76,93.76,93.75,93.76,36279.0,80.4277,80.4277,80.4191,80.4277,36279.0
2021-04-28 15:25:00,93.75,93.77,93.75,93.76,21651.0,80.4191,80.4362,80.4191,80.4277,21651.0
2021-04-28 15:30:00,93.77,93.77,93.75,93.76,57171.0,80.4362,80.4362,80.4191,80.4277,57171.0
2021-04-28 15:35:00,93.77,93.78,93.76,93.78,53200.0,80.4362,80.4448,80.4277,80.4448,53200.0
2021-04-28 15:40:00,93.77,93.8,93.77,93.79,33311.0,80.4362,80.462,80.4362,80.4534,33311.0
2021-04-28 15:45:00,93.79,93.8,93.79,93.8,24639.0,80.4534,80.462,80.4534,80.462,24639.0
2021-04-28 15:50:00,93.8,93.8,93.78,93.79,133312.0,80.462,80.462,80.4448,80.4534,133312.0
2021-04-28 15:55:00,93.79,93.8,93.77,93.79,93754.0,80.4534,80.462,80.4362,80.4534,93754.0
2021-04-29 09:30:00,93.51,93.52,93.47,93.51,118357.0,80.2132,80.2218,80.1789,80.2132,118357.0
2021-04-29 09:35:00,93.51,93.52,93.5,93.51,35887.0,80.2132,80.2218,80.2046,80.2132,35887.0
2021-04-29 09:40:00,93.51,93.52,93.5,93.51,8843.0,80.2132,80.2218,80.2046,80.2132,8843.0
2021-04-29 09:45:00,93.51,93.51,93.48,93.48,19957.0,80.2132,80.2132,80.1875,80.1875,19957.0
2021-04-29 09:50:00,93.48,93.48,93.43,93.47,29712.0,80.1875,80.1875,80.1446,80.1789,29712.0
2021-04-29 09:55:00,93.46,93.47,93.44,93.45,25132.0,80.1703,80.1789,80.1532,80.1617,25132.0
2021-04-29 10:00:00,93.45,93.47,93.43,93.47,70275.0,80.1617,80.1789,80.1446,80.1789,70275.0
2021-04-29 10:05:00,93.47,93.47,93.44,93.45,8728.0,80.1789,80.1789,80.1532,80.1617,8728.0
2021-04-29 10:10:00,93.46,93.46,93.44,93.45,26146.0,80.1703,80.1703,80.1532,80.1617,26146.0
2021-04-29 10:15:00,93.45,93.47,93.44,93.47,24169.0,80.1617,80.1789,80.1532,80.1789,24169.0
2021-04-29 10:20:00,93.47,93.47,93.45,93.47,16727.0,80.1789,80.1789,80.1617,80.1789,16727.0
2021-04-29 10:25:00,93.47,93.49,93.46,93.48,32576.0,80.1789,80.1961,80.1703,80.1875,32576.0
2021-04-29 10:30:00,93.49,93.51,93.47,93.49,74507.0,80.1961,80.2132,80.1789,80.1961,74507.0
2021-04-29 10:35:00,93.49,93.51,93.48,93.5,9658.0,80.1961,80.2132,80.1875,80.2046,9658.0
2021-04-29 10:40:00,93.5,93.51,93.48,93.5,30463.0,80.2046,80.2132,80.1875,80.2046,30463.0
2021-04-29 10:45:00,93.5,93.55,93.49,93.54,24352.0,80.2046,80.2475,80.1961,80.2389,24352.0
2021-04-29 10:50:00,93.55,93.57,93.54,93.55,10505.0,80.2475,80.2647,80.2389,80.2475,10505.0
2021-04-29 10:55:00,93.56,93.59,93.55,93.57,26479.0,80.2561,80.2818,80.2475,80.2647,26479.0
2021-04-29 11:00:00,93.57,93.58,93.55,93.56,12698.0,80.2647,80.2733,80.2475,80.2561,12698.0
2021-04-29 11:05:00,93.56,93.58,93.55,93.58,11399.0,80.2561,80.2733,80.2475,80.2733,11399.0
2021-04-29 11:10:00,93.58,93.59,93.57,93.58,12977.0,80.2733,80.2818,80.2647,80.2733,12977.0
2021-04-29 11:15:00,93.59,93.59,93.57,93.58,30769.0,80.2818,80.2818,80.2647,80.2733,30769.0
2021-04-29 11:20:00,93.57,93.6,93.57,93.59,38025.0,80.2647,80.2904,80.2647,80.2818,38025.0
2021-04-29 11:25:00,93.59,93.6,93.59,93.59,46726.0,80.2818,80.2904,80.2818,80.2818,46726.0
2021-04-29 11:30:00,93.59,93.6,93.58,93.6,69561.0,80.2818,80.2904,80.2733,80.2904,69561.0
2021-04-29 11:35:00,93.59,93.6,93.59,93.59,65464.0,80.2818,80.2904,80.2818,80.2818,65464.0
2021-04-29 11:40:00,93.59,93.6,93.59,93.59,97365.0,80.2818,80.2904,80.2818,80.2818,97365.0
2021-04-29 11:45:00,93.59,93.61,93.59,93.61,17771.0,80.2818,80.299,80.2818,80.299,17771.0
2021-04-29 11:50:00,93.6,93.61,93.6,93.61,10674.0,80.2904,80.299,80.2904,80.299,10674.0
2021-04-29 11:55:00,93.61,93.61,93.58,93.59,53751.0,80.299,80.299,80.2733,80.2818,53751.0
2021-04-29 12:00:00,93.58,93.58,93.57,93.58,6472.0,80.2733,80.2733,80.2647,80.2733,6472.0
2021-04-29 12:05:00,93.59,93.61,93.58,93.6,28497.0,80.2818,80.299,80.2733,80.2904,28497.0
2021-04-29 12:10:00,93.6,93.62,93.6,93.62,8274.0,80.2904,80.3076,80.2904,80.3076,8274.0
2021-04-29 12:15:00,93.62,93.63,93.61,93.63,44650.0,80.3076,80.3161,80.299,80.3161,44650.0
2021-04-29 12:20:00,93.62,93.63,93.61,93.62,6859.0,80.3076,80.3161,80.299,80.3076,6859.0
2021-04-29 12:25:00,93.62,93.63,93.61,93.62,49199.0,80.3076,80.3161,80.299,80.3076,49199.0
2021-04-29 12:30:00,93.62,93.63,93.61,93.61,25303.0,80.3076,80.3161,80.299,80.299,25303.0
2021-04-29 12:35:00,93.6,93.63,93.6,93.62,56764.0,80.2904,80.3161,80.2904,80.3076,56764.0
2021-04-29 12:40:00,93.62,93.63,93.61,93.62,7365.0,80.3076,80.3161,80.299,80.3076,7365.0
2021-04-29 12:45:00,93.6,93.63,93.6,93.62,3826.0,80.2904,80.3161,80.2904,80.3076,3826.0
2021-04-29 12:50:00,93.62,93.63,93.61,93.62,6341.0,80.3076,80.3161,80.299,80.3076,6341.0
2021-04-29 12:55:00,93.62,93.62,93.61,93.62,10579.0,80.3076,80.3076,80.299,80.3076,10579.0
2021-04-29 13:00:00,93.62,93.63,93.61,93.62,530787.0,80.3076,80.3161,80.299,80.3076,530787.0
2021-04-29 13:05:00,93.62,93.63,93.61,93.62,3467.0,80.3076,80.3161,80.299,80.3076,3467.0
2021-04-29 13:10:00,93.62,93.64,93.62,93.64,571196.0,80.3076,80.3247,80.3076,80.3247,571196.0
2021-04-29 13:15:00,93.64,93.64,93.62,93.63,37287.0,80.3247,80.3247,80.3076,80.3161,37287.0
2021-04-29 13:20:00,93.63,93.65,93.62,93.65,86632.0,80.3161,80.3333,80.3076,80.3333,86632.0
2021-04-29 13:25:00,93.65,93.66,93.64,93.66,45954.0,80.3333,80.3419,80.3247,80.3419,45954.0
2021-04-29 13:30:00,93.66,93.66,93.65,93.66,35061.0,80.3419,80.3419,80.3333,80.3419,35061.0
2021-04-29 13:35:00,93.65,93.66,93.64,93.65,15866.0,80.3333,80.3419,80.3247,80.3333,15866.0
2021-04-29 13:40:00,93.65,93.65,93.64,93.65,9238.0,80.3333,80.3333,80.3247,80.3333,9238.0
2021-04-29 13:45:00,93.65,93.65,93.64,93.65,9586.0,80.3333,80.3333,80.3247,80.3333,9586.0
2021-04-29 13:50:00,93.64,93.65,93.64,93.65,20042.0,80.3247,80.3333,80.3247,80.3333,20042.0
2021-04-29 13:55:00,93.65,93.66,93.64,93.65,55563.0,80.3333,80.3419,80.3247,80.3333,55563.0
2021-04-29 14:00:00,93.65,93.65,93.64,93.65,76687.0,80.3333,80.3333,80.3247,80.3333,76687.0
2021-04-29 14:05:00,93.65,93.67,93.64,93.67,67064.0,80.3333,80.3505,80.3247,80.3505,67064.0
2021-04-29 14:10:00,93.67,93.67,93.66,93.67,35934.0,80.3505,80.3505,80.3419,80.3505,35934.0
2021-04-29 14:15:00,93.67,93.68,93.66,93.67,28776.0,80.3505,80.359,80.3419,80.3505,28776.0
2021-04-29 14:20:00,93.67,93.68,93.66,93.68,38448.0,80.3505,80.359,80.3419,80.359,38448.0
2021-04-29 14:25:00,93.68,93.68,93.67,93.68,38940.0,80.359,80.359,80.3505,80.359,38940.0
2021-04-29 14:30:00,93.68,93.69,93.67,93.68,695811.0,80.359,80.3676,80.3505,80.359,695811.0
2021-04-29 14:35:00,93.69,93.7,93.68,93.69,45145.0,80.3676,80.3762,80.359,80.3676,45145.0
2021-04-29 14:40:00,93.69,93.71,93.69,93.7,234318.0,80.3676,80.3848,80.3676,80.3762,234318.0
2021-04-29 14:45:00,93.7,93.72,93.7,93.72,34048.0,80.3762,80.3933,80.3762,80.3933,34048.0
2021-04-29 14:50:00,93.71,93.72,93.7,93.7,34054.0,80.3848,80.3933,80.3762,80.3762,34054.0
2021-04-29 14:55:00,93.7,93.71,93.7,93.7,57711.0,80.3762,80.3848,80.3762,80.3762,57711.0
2021-04-29 15:00:00,93.7,93.71,93.7,93.7,6758.0,80.3762,80.3848,80.3762,80.3762,6758.0
2021-04-29 15:05:00,93.7,93.71,93.7,93.7,7993.0,80.3762,80.3848,80.3762,80.3762,7993.0
2021-04-29 15:10:00,93.7,93.71,93.7,93.71,10723.0,80.3762,80.3848,80.3762,80.3848,10723.0
2021-04-29 15:15:00,93.7,93.71,93.7,93.7,4058.0,80.3762,80.3848,80.3762,80.3762,4058.0
2021-04-29 15:20:00,93.7,93.71,93.7,93.7,8210.0,80.3762,80.3848,80.3762,80.3762,8210.0
2021-04-29 15:25:00,93.7,93.71,93.7,93.7,36454.0,80.3762,80.3848,80.3762,80.3762,36454.0
2021-04-29 15:30:00,93.7,93.71,93.7,93.7,14601.0,80.3762,80.3848,80.3762,80.3762,14601.0
2021-04-29 15:35:00,93.7,93.72,93.7,93.72,510767.0,80.3762,80.3933,80.3762,80.3933,510767.0
2021-04-29 15:40:00,93.72,93.72,93.71,93.72,61363.0,80.3933,80.3933,80.3848,80.3933,61363.0
2021-04-29 15:45:00,93.72,93.72,93.71,93.72,118001.0,80.3933,80.3933,80.3848,80.3933,118001.0
2021-04-29 15:50:00,93.72,93.72,93.71,93.72,185444.0,80.3933,80.3933,80.3848,80.3933,185444.0
2021-04-29 15:55:00,93.72,93.73,93.7,93.71,344071.0,80.3933,80.4019,80.3762,80.3848,344071.0
2021-04-30 09:30:00,93.69,93.73,93.68,93.71,23824.0,80.3676,80.4019,80.359,80.3848,23824.0
2021-04-30 09:35:00,93.71,93.71,93.69,93.71,8594.0,80.3848,80.3848,80.3676,80.3848,8594.0
2021-04-30 09:40:00,93.71,93.71,93.69,93.71,54165.0,80.3848,80.3848,80.3676,80.3848,54165.0
2021-04-30 09:45:00,93.71,93.73,93.69,93.7,201368.0,80.3848,80.4019,80.3676,80.3762,201368.0
2021-04-30 09:50:00,93.7,93.73,93.69,93.73,25213.0,80.3762,80.4019,80.3676,80.4019,25213.0
2021-04-30 09:55:00,93.73,93.73,93.72,93.73,22891.0,80.4019,80.4019,80.3933,80.4019,22891.0
2021-04-30 10:00:00,93.72,93.73,93.68,93.69,6908.0,80.3933,80.4019,80.359,80.3676,6908.0
2021-04-30 10:05:00,93.68,93.72,93.67,93.72,14142.0,80.359,80.3933,80.3505,80.3933,14142.0
2021-04-30 10:10:00,93.71,93.72,93.7,93.72,5398.0,80.3848,80.3933,80.3762,80.3933,5398.0
2021-04-30 10:15:00,93.71,93.75,93.71,93.73,15686.0,80.3848,80.4191,80.3848,80.4019,15686.0
2021-04-30 10:20:00,93.74,93.77,93.74,93.76,18087.0,80.4105,80.4362,80.4105,80.4277,18087.0
2021-04-30 10:25:00,93.77,93.78,93.75,93.77,9733.0,80.4362,80.4448,80.4191,80.4362,9733.0
2021-04-30 10:30:00,93.77,93.8,93.76,93.8,25170.0,80.4362,80.462,80.4277,80.462,25170.0
2021-04-30 10:35:00,93.79,93.8,93.78,93.78,31407.0,80.4534,80.462,80.4448,80.4448,31407.0
2021-04-30 10:40:00,93.78,93.82,93.77,93.81,52490.0,80.4448,80.4791,80.4362,80.4706,52490.0
2021-04-30 10:45:00,93.82,93.83,93.81,93.82,28441.0,80.4791,80.4877,80.4706,80.4791,28441.0
2021-04-30 10:50:00,93.82,93.83,93.78,93.8,37233.0,80.4791,80.4877,80.4448,80.462,37233.0
2021-04-30 10:55:00,93.81,93.81,93.79,93.79,37498.0,80.4706,80.4706,80.4534,80.4534,37498.0
2021-04-30 11:00:00,93.79,93.79,93.78,93.78,14404.0,80.4534,80.4534,80.4448,80.4448,14404.0
2021-04-30 11:05:00,93.79,93.81,93.78,93.81,14363.0,80.4534,80.4706,80.4448,80.4706,14363.0
2021-04-30 11:10:00,93.81,93.85,93.8,93.81,265337.0,80.4706,80.5049,80.462,80.4706,265337.0
2021-04-30 11:15:00,93.81,93.81,93.77,93.77,42353.0,80.4706,80.4706,80.4362,80.4362,42353.0
2021-04-30 11:20:00,93.78,93.78,93.75,93.76,22155.0,80.4448,80.4448,80.4191,80.4277,22155.0
2021-04-30 11:25:00,93.76,93.77,93.76,93.77,7771.0,80.4277,80.4362,80.4277,80.4362,7771.0
2021-04-30 11:30:00,93.77,93.77,93.76,93.77,14999.0,80.4362,80.4362,80.4277,80.4362,14999.0
2021-04-30 11:35:00,93.76,93.78,93.76,93.78,13571.0,80.4277,80.4448,80.4277,80.4448,13571.0
2021-04-30 11:40:00,93.78,93.78,93.77,93.78,3682.0,80.4448,80.4448,80.4362,80.4448,3682.0
2021-04-30 11:45:00,93.78,93.79,93.77,93.79,4778.0,80.4448,80.4534,80.4362,80.4534,4778.0
2021-04-30 11:50:00,93.79,93.8,93.78,93.79,13339.0,80.4534,80.462,80.4448,80.4534,13339.0
2021-04-30 11:55:00,93.79,93.8,93.78,93.8,4862.0,80.4534,80.462,80.4448,80.462,4862.0
2021-04-30 12:00:00,93.79,93.8,93.79,93.8,85168.0,80.4534,80.462,80.4534,80.462,85168.0
2021-04-30 12:05:00,93.79,93.81,93.79,93.8,10039.0,80.4534,80.4706,80.4534,80.462,10039.0
2021-04-30 12:10:00,93.8,93.81,93.8,93.81,2005.0,80.462,80.4706,80.462,80.4706,2005.0
2021-04-30 12:15:00,93.81,93.81,93.8,93.81,21498.0,80.4706,80.4706,80.462,80.4706,21498.0
2021-04-30 12:20:00,93.8,93.81,93.8,93.8,11653.0,80.462,80.4706,80.462,80.462,11653.0
2021-04-30 12:25:00,93.8,93.8,93.79,93.8,15905.0,80.462,80.462,80.4534,80.462,15905.0
2021-04-30 12:30:00,93.8,93.81,93.79,93.81,6930.0,80.462,80.4706,80.4534,80.4706,6930.0
2021-04-30 12:35:00,93.8,93.81,93.8,93.8,13289.0,80.462,80.4706,80.462,80.462,13289.0
2021-04-30 12:40:00,93.81,93.81,93.8,93.81,150455.0,80.4706,80.4706,80.462,80.4706,150455.0
2021-04-30 12:45:00,93.81,93.82,93.8,93.81,32928.0,80.4706,80.4791,80.462,80.4706,32928.0
2021-04-30 12:50:00,93.81,93.82,93.81,93.81,14841.0,80.4706,80.4791,80.4706,80.4706,14841.0
2021-04-30 12:55:00,93.81,93.83,93.81,93.83,8110.0,80.4706,80.4877,80.4706,80.4877,8110.0
2021-04-30 13:00:00,93.82,93.83,93.82,93.83,24453.0,80.4791,80.4877,80.4791,80.4877,24453.0
2021-04-30 13:05:00,93.83,93.85,93.82,93.85,82274.0,80.4877,80.5049,80.4791,80.5049,82274.0
2021-04-30 13:10:00,93.84,93.85,93.84,93.84,9539.0,80.4963,80.5049,80.4963,80.4963,9539.0
2021-04-30 13:15:00,93.84,93.85,93.83,93.84,11250.0,80.4963,80.5049,80.4877,80.4963,11250.0
2021-04-30 13:20:00,93.84,93.84,93.83,93.84,25413.0,80.4963,80.4963,80.4877,80.4963,25413.0
2021-04-30 13:25:00,93.84,93.85,93.83,93.84,325823.0,80.4963,80.5049,80.4877,80.4963,325823.0
2021-04-30 13:30:00,93.84,93.85,93.84,93.84,44547.0,80.4963,80.5049,80.4963,80.4963,44547.0
2021-04-30 13:35:00,93.84,93.85,93.83,93.84,16986.0,80.4963,80.5049,80.4877,80.4963,16986.0
2021-04-30 13:40:00,93.84,93.85,93.83,93.84,13940.0,80.4963,80.5049,80.4877,80.4963,13940.0
2021-04-30 13:45:00,93.84,93.84,93.82,93.82,8324.0,80.4963,80.4963,80.4791,80.4791,8324.0
2021-04-30 13:50:00,93.83,93.83,93.82,93.82,14825.0,80.4877,80.4877,80.4791,80.4791,14825.0
2021-04-30 13:55:00,93.82,93.83,93.82,93.83,2215.0,80.4791,80.4877,80.4791,80.4877,2215.0
2021-04-30 14:00:00,93.83,93.83,93.82,93.82,12291.0,80.4877,80.4877,80.4791,80.4791,12291.0
2021-04-30 14:05:00,93.83,93.83,93.81,93.81,20543.0,80.4877,80.4877,80.4706,80.4706,20543.0
2021-04-30 14:10:00,93.82,93.82,93.81,93.81,10037.0,80.4791,80.4791,80.4706,80.4706,10037.0
2021-04-30 14:15:00,93.81,93.82,93.8,93.8,8299.0,80.4706,80.4791,80.462,80.462,8299.0
2021-04-30 14:20:00,93.8,93.81,93.78,93.79,12065.0,80.462,80.4706,80.4448,80.4534,12065.0
2021-04-30 14:25:00,93.79,93.79,93.77,93.78,5390.0,80.4534,80.4534,80.4362,80.4448,5390.0
2021-04-30 14:30:00,93.77,93.78,93.75,93.75,49101.0,80.4362,80.4448,80.4191,80.4191,49101.0
2021-04-30 14:35:00,93.75,93.76,93.75,93.76,70599.0,80.4191,80.4277,80.4191,80.4277,70599.0
2021-04-30 14:40:00,93.77,93.78,93.76,93.78,41271.0,80.4362,80.4448,80.4277,80.4448,41271.0
2021-04-30 14:45:00,93.78,93.79,93.76,93.77,10026.0,80.4448,80.4534,80.4277,80.4362,10026.0
2021-04-30 14:50:00,93.77,93.78,93.76,93.76,13686.0,80.4362,80.4448,80.4277,80.4277,13686.0
2021-04-30 14:55:00,93.75,93.79,93.75,93.78,22076.0,80.4191,80.4534,80.4191,80.4448,22076.0
2021-04-30 15:00:00,93.78,93.79,93.77,93.78,15764.0,80.4448,80.4534,80.4362,80.4448,15764.0
2021-04-30 15:05:00,93.79,93.8,93.78,93.8,15491.0,80.4534,80.462,80.4448,80.462,15491.0
2021-04-30 15:10:00,93.8,93.8,93.79,93.8,5251.0,80.462,80.462,80.4534,80.462,5251.0
2021-04-30 15:15:00,93.8,93.81,93.79,93.81,30422.0,80.462,80.4706,80.4534,80.4706,30422.0
2021-04-30 15:20:00,93.8,93.82,93.79,93.8,61678.0,80.462,80.4791,80.4534,80.462,61678.0
2021-04-30 15:25:00,93.8,93.8,93.79,93.79,20991.0,80.462,80.462,80.4534,80.4534,20991.0
2021-04-30 15:30:00,93.8,93.82,93.79,93.81,21237.0,80.462,80.4791,80.4534,80.4706,21237.0
2021-04-30 15:35:00,93.81,93.83,93.81,93.82,30888.0,80.4706,80.4877,80.4706,80.4791,30888.0
2021-04-30 15:40:00,93.82,93.83,93.81,93.81,51403.0,80.4791,80.4877,80.4706,80.4706,51403.0
2021-04-30 15:45:00,93.81,93.82,93.79,93.8,39731.0,80.4706,80.4791,80.4534,80.462,39731.0
2021-04-30 15:50:00,93.8,93.8,93.78,93.79,41987.0,80.462,80.462,80.4448,80.4534,41987.0
2021-04-30 15:55:00,93.79,93.85,93.79,93.84,42195.0,80.4534,80.5049,80.4534,80.4963,42195.0
2021-05-03 09:30:00,93.67,93.69,93.66,93.67,29076.0,80.4926,80.5098,80.484,80.4926,29076.0
2021-05-03 09:35:00,93.67,93.68,93.66,93.67,12474.0,80.4926,80.5012,80.484,80.4926,12474.0
2021-05-03 09:40:00,93.67,93.68,93.66,93.66,15784.0,80.4926,80.5012,80.484,80.484,15784.0
2021-05-03 09:45:00,93.67,93.67,93.65,93.66,112358.0,80.4926,80.4926,80.4754,80.484,112358.0
2021-05-03 09:50:00,93.65,93.66,93.63,93.65,16694.0,80.4754,80.484,80.4583,80.4754,16694.0
2021-05-03 09:55:00,93.65,93.7,93.65,93.69,10938.0,80.4754,80.5184,80.4754,80.5098,10938.0
2021-05-03 10:00:00,93.7,93.82,93.69,93.81,126781.0,80.5184,80.6215,80.5098,80.6129,126781.0
2021-05-03 10:05:00,93.82,93.83,93.78,93.79,18445.0,80.6215,80.6301,80.5872,80.5957,18445.0
2021-05-03 10:10:00,93.78,93.82,93.78,93.81,13339.0,80.5872,80.6215,80.5872,80.6129,13339.0
2021-05-03 10:15:00,93.81,93.84,93.8,93.84,73603.0,80.6129,80.6387,80.6043,80.6387,73603.0
2021-05-03 10:20:00,93.84,93.85,93.8,93.84,39932.0,80.6387,80.6473,80.6043,80.6387,39932.0
2021-05-03 10:25:00,93.83,93.86,93.82,93.84,41773.0,80.6301,80.6559,80.6215,80.6387,41773.0
2021-05-03 10:30:00,93.84,93.88,93.84,93.88,15590.0,80.6387,80.6731,80.6387,80.6731,15590.0
2021-05-03 10:35:00,93.88,93.89,93.84,93.84,36785.0,80.6731,80.6817,80.6387,80.6387,36785.0
2021-05-03 10:40:00,93.85,93.86,93.81,93.81,21965.0,80.6473,80.6559,80.6129,80.6129,21965.0
2021-05-03 10:45:00,93.81,93.83,93.8,93.81,22344.0,80.6129,80.6301,80.6043,80.6129,22344.0
2021-05-03 10:50:00,93.81,93.82,93.79,93.81,46136.0,80.6129,80.6215,80.5957,80.6129,46136.0
2021-05-03 10:55:00,93.81,93.83,93.79,93.81,19251.0,80.6129,80.6301,80.5957,80.6129,19251.0
2021-05-03 11:00:00,93.81,93.83,93.81,93.81,18715.0,80.6129,80.6301,80.6129,80.6129,18715.0
2021-05-03 11:05:00,93.81,93.82,93.78,93.78,8355.0,80.6129,80.6215,80.5872,80.5872,8355.0
2021-05-03 11:10:00,93.78,93.79,93.74,93.74,28120.0,80.5872,80.5957,80.5528,80.5528,28120.0
2021-05-03 11:15:00,93.75,93.76,93.74,93.76,19745.0,80.5614,80.57,80.5528,80.57,19745.0
2021-05-03 11:20:00,93.75,93.76,93.74,93.76,15638.0,80.5614,80.57,80.5528,80.57,15638.0
2021-05-03 11:25:00,93.76,93.76,93.73,93.73,25637.0,80.57,80.57,80.5442,80.5442,25637.0
2021-05-03 11:30:00,93.73,93.74,93.7,93.71,9013.0,80.5442,80.5528,80.5184,80.527,9013.0
2021-05-03 11:35:00,93.71,93.72,93.69,93.7,10757.0,80.527,80.5356,80.5098,80.5184,10757.0
2021-05-03 11:40:00,93.69,93.7,93.69,93.69,8416.0,80.5098,80.5184,80.5098,80.5098,8416.0
2021-05-03 11:45:00,93.7,93.7,93.67,93.69,52246.0,80.5184,80.5184,80.4926,80.5098,52246.0
2021-05-03 11:50:00,93.69,93.71,93.67,93.7,128847.0,80.5098,80.527,80.4926,80.5184,128847.0
2021-05-03 11:55:00,93.7,93.73,93.7,93.72,10411.0,80.5184,80.5442,80.5184,80.5356,10411.0
2021-05-03 12:00:00,93.73,93.73,93.71,93.72,14126.0,80.5442,80.5442,80.527,80.5356,14126.0
2021-05-03 12:05:00,93.72,93.73,93.71,93.73,6335.0,80.5356,80.5442,80.527,80.5442,6335.0
2021-05-03 12:10:00,93.73,93.74,93.72,93.72,19291.0,80.5442,80.5528,80.5356,80.5356,19291.0
2021-05-03 12:15:00,93.73,93.74,93.72,93.74,6080.0,80.5442,80.5528,80.5356,80.5528,6080.0
2021-05-03 12:20:00,93.74,93.76,93.74,93.75,12281.0,80.5528,80.57,80.5528,80.5614,12281.0
2021-05-03 12:25:00,93.75,93.75,93.71,93.72,23878.0,80.5614,80.5614,80.527,80.5356,23878.0
2021-05-03 12:30:00,93.71,93.73,93.71,93.73,11937.0,80.527,80.5442,80.527,80.5442,11937.0
2021-05-03 12:35:00,93.72,93.74,93.72,93.73,18491.0,80.5356,80.5528,80.5356,80.5442,18491.0
2021-05-03 12:40:00,93.73,93.74,93.72,93.74,58449.0,80.5442,80.5528,80.5356,80.5528,58449.0
2021-05-03 12:45:00,93.75,93.75,93.73,93.73,11372.0,80.5614,80.5614,80.5442,80.5442,11372.0
2021-05-03 12:50:00,93.73,93.74,93.73,93.73,164052.0,80.5442,80.5528,80.5442,80.5442,164052.0
2021-05-03 12:55:00,93.73,93.74,93.72,93.74,18766.0,80.5442,80.5528,80.5356,80.5528,18766.0
2021-05-03 13:00:00,93.74,93.74,93.73,93.73,13234.0,80.5528,80.5528,80.5442,80.5442,13234.0
2021-05-03 13:05:00,93.73,93.76,93.73,93.76,5651.0,80.5442,80.57,80.5442,80.57,5651.0
2021-05-03 13:10:00,93.76,93.77,93.75,93.76,11583.0,80.57,80.5786,80.5614,80.57,11583.0
2021-05-03 13:15:00,93.76,93.78,93.76,93.78,4787.0,80.57,80.5872,80.57,80.5872,4787.0
2021-05-03 13:20:00,93.78,93.8,93.78,93.79,9171.0,80.5872,80.6043,80.5872,80.5957,9171.0
2021-05-03 13:25:00,93.78,93.79,93.77,93.78,6276.0,80.5872,80.5957,80.5786,80.5872,6276.0
2021-05-03 13:30:00,93.77,93.78,93.76,93.78,26522.0,80.5786,80.5872,80.57,80.5872,26522.0
2021-05-03 13:35:00,93.78,93.78,93.77,93.78,8279.0,80.5872,80.5872,80.5786,80.5872,8279.0
2021-05-03 13:40:00,93.78,93.8,93.77,93.8,15103.0,80.5872,80.6043,80.5786,80.6043,15103.0
2021-05-03 13:45:00,93.79,93.81,93.79,93.81,10851.0,80.5957,80.6129,80.5957,80.6129,10851.0
2021-05-03 13:50:00,93.81,93.81,93.77,93.78,22628.0,80.6129,80.6129,80.5786,80.5872,22628.0
2021-05-03 13:55:00,93.78,93.78,93.76,93.77,9752.0,80.5872,80.5872,80.57,80.5786,9752.0
2021-05-03 14:00:00,93.78,93.78,93.75,93.75,34839.0,80.5872,80.5872,80.5614,80.5614,34839.0
2021-05-03 14:05:00,93.75,93.76,93.74,93.75,12288.0,80.5614,80.57,80.5528,80.5614,12288.0
2021-05-03 14:10:00,93.75,93.76,93.74,93.76,23315.0,80.5614,80.57,80.5528,80.57,23315.0
2021-05-03 14:15:00,93.76,93.77,93.75,93.77,8876.0,80.57,80.5786,80.5614,80.5786,8876.0
2021-05-03 14:20:00,93.77,93.79,93.76,93.77,16721.0,80.5786,80.5957,80.57,80.5786,16721.0
2021-05-03 14:25:00,93.77,93.77,93.75,93.75,7718.0,80.5786,80.5786,80.5614,80.5614,7718.0
2021-05-03 14:30:00,93.75,93.76,93.74,93.75,4778.0,80.5614,80.57,80.5528,80.5614,4778.0
2021-05-03 14:35:00,93.75,93.76,93.73,93.76,22025.0,80.5614,80.57,80.5442,80.57,22025.0
2021-05-03 14:40:00,93.76,93.79,93.76,93.79,11732.0,80.57,80.5957,80.57,80.5957,11732.0
2021-05-03 14:45:00,93.79,93.8,93.78,93.79,6852.0,80.5957,80.6043,80.5872,80.5957,6852.0
2021-05-03 14:50:00,93.8,93.81,93.79,93.79,21155.0,80.6043,80.6129,80.5957,80.5957,21155.0
2021-05-03 14:55:00,93.8,93.81,93.78,93.81,24585.0,80.6043,80.6129,80.5872,80.6129,24585.0
2021-05-03 15:00:00,93.8,93.81,93.79,93.81,6399.0,80.6043,80.6129,80.5957,80.6129,6399.0
2021-05-03 15:05:00,93.81,93.81,93.79,93.8,35098.0,80.6129,80.6129,80.5957,80.6043,35098.0
2021-05-03 15:10:00,93.8,93.8,93.79,93.8,31850.0,80.6043,80.6043,80.5957,80.6043,31850.0
2021-05-03 15:15:00,93.8,93.8,93.76,93.77,19033.0,80.6043,80.6043,80.57,80.5786,19033.0
2021-05-03 15:20:00,93.77,93.78,93.76,93.78,10246.0,80.5786,80.5872,80.57,80.5872,10246.0
2021-05-03 15:25:00,93.78,93.79,93.77,93.79,16825.0,80.5872,80.5957,80.5786,80.5957,16825.0
2021-05-03 15:30:00,93.79,93.82,93.78,93.82,37651.0,80.5957,80.6215,80.5872,80.6215,37651.0
2021-05-03 15:35:00,93.82,93.82,93.79,93.8,20273.0,80.6215,80.6215,80.5957,80.6043,20273.0
2021-05-03 15:40:00,93.8,93.81,93.79,93.81,19157.0,80.6043,80.6129,80.5957,80.6129,19157.0
2021-05-03 15:45:00,93.81,93.81,93.8,93.8,12888.0,80.6129,80.6129,80.6043,80.6043,12888.0
2021-05-03 15:50:00,93.8,93.82,93.79,93.82,58509.0,80.6043,80.6215,80.5957,80.6215,58509.0
2021-05-03 15:55:00,93.82,93.82,93.79,93.82,88716.0,80.6215,80.6215,80.5957,80.6215,88716.0
2021-05-04 09:30:00,93.98,94.0,93.92,93.93,33802.0,80.759,80.7762,80.7075,80.7161,33802.0
2021-05-04 09:35:00,93.93,93.93,93.9,93.9,12427.0,80.7161,80.7161,80.6903,80.6903,12427.0
2021-05-04 09:40:00,93.9,93.91,93.88,93.9,54735.0,80.6903,80.6989,80.6731,80.6903,54735.0
2021-05-04 09:45:00,93.91,93.91,93.88,93.9,48243.0,80.6989,80.6989,80.6731,80.6903,48243.0
2021-05-04 09:50:00,93.9,93.93,93.9,93.92,134085.0,80.6903,80.7161,80.6903,80.7075,134085.0
2021-05-04 09:55:00,93.92,93.94,93.91,93.94,12252.0,80.7075,80.7246,80.6989,80.7246,12252.0
2021-05-04 10:00:00,93.94,93.97,93.93,93.97,45131.0,80.7246,80.7504,80.7161,80.7504,45131.0
2021-05-04 10:05:00,93.97,94.0,93.95,93.98,8397.0,80.7504,80.7762,80.7332,80.759,8397.0
2021-05-04 10:10:00,93.99,93.99,93.97,93.98,30367.0,80.7676,80.7676,80.7504,80.759,30367.0
2021-05-04 10:15:00,93.99,93.99,93.93,93.94,11507.0,80.7676,80.7676,80.7161,80.7246,11507.0
2021-05-04 10:20:00,93.94,93.96,93.93,93.95,5359.0,80.7246,80.7418,80.7161,80.7332,5359.0
2021-05-04 10:25:00,93.96,93.98,93.94,93.97,10134.0,80.7418,80.759,80.7246,80.7504,10134.0
2021-05-04 10:30:00,93.96,93.97,93.95,93.97,20984.0,80.7418,80.7504,80.7332,80.7504,20984.0
2021-05-04 10:35:00,93.96,93.97,93.93,93.95,11809.0,80.7418,80.7504,80.7161,80.7332,11809.0
2021-05-04 10:40:00,93.95,93.96,93.94,93.94,11726.0,80.7332,80.7418,80.7246,80.7246,11726.0
2021-05-04 10:45:00,93.95,93.96,93.94,93.94,26319.0,80.7332,80.7418,80.7246,80.7246,26319.0
2021-05-04 10:50:00,93.94,93.95,93.92,93.95,11372.0,80.7246,80.7332,80.7075,80.7332,11372.0
2021-05-04 10:55:00,93.95,93.95,93.91,93.93,44519.0,80.7332,80.7332,80.6989,80.7161,44519.0
2021-05-04 11:00:00,93.94,93.94,93.91,93.93,32879.0,80.7246,80.7246,80.6989,80.7161,32879.0
2021-05-04 11:05:00,93.93,93.95,93.92,93.95,11979.0,80.7161,80.7332,80.7075,80.7332,11979.0
2021-05-04 11:10:00,93.95,93.95,93.8,93.81,58010.0,80.7332,80.7332,80.6043,80.6129,58010.0
2021-05-04 11:15:00,93.81,93.88,93.81,93.88,17163.0,80.6129,80.6731,80.6129,80.6731,17163.0
2021-05-04 11:20:00,93.87,93.87,93.83,93.83,14139.0,80.6645,80.6645,80.6301,80.6301,14139.0
2021-05-04 11:25:00,93.84,93.86,93.83,93.83,63605.0,80.6387,80.6559,80.6301,80.6301,63605.0
2021-05-04 11:30:00,93.83,93.84,93.81,93.84,45869.0,80.6301,80.6387,80.6129,80.6387,45869.0
2021-05-04 11:35:00,93.84,93.84,93.82,93.83,57303.0,80.6387,80.6387,80.6215,80.6301,57303.0
2021-05-04 11:40:00,93.82,93.83,93.81,93.81,31571.0,80.6215,80.6301,80.6129,80.6129,31571.0
2021-05-04 11:45:00,93.82,93.82,93.8,93.81,41747.0,80.6215,80.6215,80.6043,80.6129,41747.0
2021-05-04 11:50:00,93.81,93.83,93.8,93.81,17103.0,80.6129,80.6301,80.6043,80.6129,17103.0
2021-05-04 11:55:00,93.81,93.81,93.79,93.81,19467.0,80.6129,80.6129,80.5957,80.6129,19467.0
2021-05-04 12:00:00,93.81,93.83,93.8,93.83,33817.0,80.6129,80.6301,80.6043,80.6301,33817.0
2021-05-04 12:05:00,93.82,93.83,93.8,93.81,12251.0,80.6215,80.6301,80.6043,80.6129,12251.0
2021-05-04 12:10:00,93.81,93.83,93.81,93.82,15059.0,80.6129,80.6301,80.6129,80.6215,15059.0
2021-05-04 12:15:00,93.81,93.82,93.78,93.79,25357.0,80.6129,80.6215,80.5872,80.5957,25357.0
2021-05-04 12:20:00,93.79,93.8,93.77,93.79,24119.0,80.5957,80.6043,80.5786,80.5957,24119.0
2021-05-04 12:25:00,93.79,93.8,93.77,93.77,29552.0,80.5957,80.6043,80.5786,80.5786,29552.0
2021-05-04 12:30:00,93.78,93.78,93.76,93.77,30040.0,80.5872,80.5872,80.57,80.5786,30040.0
2021-05-04 12:35:00,93.76,93.77,93.75,93.76,23892.0,80.57,80.5786,80.5614,80.57,23892.0
2021-05-04 12:40:00,93.76,93.79,93.76,93.79,18509.0,80.57,80.5957,80.57,80.5957,18509.0
2021-05-04 12:45:00,93.78,93.79,93.78,93.79,106909.0,80.5872,80.5957,80.5872,80.5957,106909.0
2021-05-04 12:50:00,93.79,93.81,93.78,93.81,49305.0,80.5957,80.6129,80.5872,80.6129,49305.0
2021-05-04 12:55:00,93.81,93.82,93.8,93.81,53186.0,80.6129,80.6215,80.6043,80.6129,53186.0
2021-05-04 13:00:00,93.8,93.81,93.8,93.8,110505.0,80.6043,80.6129,80.6043,80.6043,110505.0
2021-05-04 13:05:00,93.81,93.84,93.8,93.83,14559.0,80.6129,80.6387,80.6043,80.6301,14559.0
2021-05-04 13:10:00,93.84,93.84,93.82,93.83,11312.0,80.6387,80.6387,80.6215,80.6301,11312.0
2021-05-04 13:15:00,93.83,93.85,93.82,93.84,8350.0,80.6301,80.6473,80.6215,80.6387,8350.0
2021-05-04 13:20:00,93.85,93.85,93.83,93.83,13046.0,80.6473,80.6473,80.6301,80.6301,13046.0
2021-05-04 13:25:00,93.83,93.84,93.82,93.83,8552.0,80.6301,80.6387,80.6215,80.6301,8552.0
2021-05-04 13:30:00,93.82,93.84,93.82,93.83,16006.0,80.6215,80.6387,80.6215,80.6301,16006.0
2021-05-04 13:35:00,93.83,93.85,93.83,93.83,23904.0,80.6301,80.6473,80.6301,80.6301,23904.0
2021-05-04 13:40:00,93.84,93.85,93.83,93.84,41988.0,80.6387,80.6473,80.6301,80.6387,41988.0
2021-05-04 13:45:00,93.84,93.89,93.83,93.86,213527.0,80.6387,80.6817,80.6301,80.6559,213527.0
2021-05-04 13:50:00,93.87,93.87,93.83,93.84,39343.0,80.6645,80.6645,80.6301,80.6387,39343.0
2021-05-04 13:55:00,93.84,93.84,93.82,93.82,9107.0,80.6387,80.6387,80.6215,80.6215,9107.0
2021-05-04 14:00:00,93.83,93.84,93.82,93.83,49438.0,80.6301,80.6387,80.6215,80.6301,49438.0
2021-05-04 14:05:00,93.84,93.85,93.83,93.84,31685.0,80.6387,80.6473,80.6301,80.6387,31685.0
2021-05-04 14:10:00,93.84,93.86,93.84,93.84,33002.0,80.6387,80.6559,80.6387,80.6387,33002.0
2021-05-04 14:15:00,93.85,93.85,93.83,93.84,19752.0,80.6473,80.6473,80.6301,80.6387,19752.0
2021-05-04 14:20:00,93.84,93.91,93.83,93.84,130679.0,80.6387,80.6989,80.6301,80.6387,130679.0
2021-05-04 14:25:00,93.84,93.85,93.84,93.84,33591.0,80.6387,80.6473,80.6387,80.6387,33591.0
2021-05-04 14:30:00,93.84,93.85,93.84,93.84,103706.0,80.6387,80.6473,80.6387,80.6387,103706.0
2021-05-04 14:35:00,93.84,93.85,93.83,93.84,22426.0,80.6387,80.6473,80.6301,80.6387,22426.0
2021-05-04 14:40:00,93.84,93.84,93.83,93.83,22087.0,80.6387,80.6387,80.6301,80.6301,22087.0
2021-05-04 14:45:00,93.83,93.84,93.83,93.84,6162.0,80.6301,80.6387,80.6301,80.6387,6162.0
2021-05-04 14:50:00,93.84,93.84,93.82,93.82,16646.0,80.6387,80.6387,80.6215,80.6215,16646.0
2021-05-04 14:55:00,93.82,93.84,93.81,93.81,43297.0,80.6215,80.6387,80.6129,80.6129,43297.0
2021-05-04 15:00:00,93.82,93.82,93.8,93.81,23729.0,80.6215,80.6215,80.6043,80.6129,23729.0
2021-05-04 15:05:00,93.81,93.82,93.8,93.81,7375.0,80.6129,80.6215,80.6043,80.6129,7375.0
2021-05-04 15:10:00,93.81,93.82,93.79,93.81,14403.0,80.6129,80.6215,80.5957,80.6129,14403.0
2021-05-04 15:15:00,93.8,93.81,93.79,93.8,36397.0,80.6043,80.6129,80.5957,80.6043,36397.0
2021-05-04 15:20:00,93.79,93.81,93.79,93.81,25466.0,80.5957,80.6129,80.5957,80.6129,25466.0
2021-05-04 15:25:00,93.8,93.81,93.8,93.8,18620.0,80.6043,80.6129,80.6043,80.6043,18620.0
2021-05-04 15:30:00,93.8,93.81,93.8,93.8,30454.0,80.6043,80.6129,80.6043,80.6043,30454.0
2021-05-04 15:35:00,93.8,93.81,93.8,93.8,14441.0,80.6043,80.6129,80.6043,80.6043,14441.0
2021-05-04 15:40:00,93.81,93.81,93.8,93.8,33527.0,80.6129,80.6129,80.6043,80.6043,33527.0
2021-05-04 15:45:00,93.8,93.81,93.8,93.81,45563.0,80.6043,80.6129,80.6043,80.6129,45563.0
2021-05-04 15:50:00,93.81,93.82,93.81,93.81,40744.0,80.6129,80.6215,80.6129,80.6129,40744.0
2021-05-04 15:55:00,93.81,93.82,93.81,93.81,34645.0,80.6129,80.6215,80.6129,80.6129,34645.0
2021-05-05 09:30:00,93.81,93.82,93.75,93.81,38403.0,80.6129,80.6215,80.5614,80.6129,38403.0
2021-05-05 09:35:00,93.82,93.86,93.82,93.86,38264.0,80.6215,80.6559,80.6215,80.6559,38264.0
2021-05-05 09:40:00,93.86,93.87,93.84,93.84,14727.0,80.6559,80.6645,80.6387,80.6387,14727.0
2021-05-05 09:45:00,93.84,93.85,93.82,93.83,21447.0,80.6387,80.6473,80.6215,80.6301,21447.0
2021-05-05 09:50:00,93.82,93.85,93.8,93.84,38971.0,80.6215,80.6473,80.6043,80.6387,38971.0
2021-05-05 09:55:00,93.84,93.85,93.78,93.79,84479.0,80.6387,80.6473,80.5872,80.5957,84479.0
2021-05-05 10:00:00,93.8,93.83,93.79,93.82,42264.0,80.6043,80.6301,80.5957,80.6215,42264.0
2021-05-05 10:05:00,93.82,93.83,93.81,93.81,54107.0,80.6215,80.6301,80.6129,80.6129,54107.0
2021-05-05 10:10:00,93.81,93.82,93.79,93.81,15013.0,80.6129,80.6215,80.5957,80.6129,15013.0
2021-05-05 10:15:00,93.81,93.82,93.77,93.78,76366.0,80.6129,80.6215,80.5786,80.5872,76366.0
2021-05-05 10:20:00,93.78,93.8,93.77,93.8,55113.0,80.5872,80.6043,80.5786,80.6043,55113.0
2021-05-05 10:25:00,93.79,93.81,93.77,93.78,18855.0,80.5957,80.6129,80.5786,80.5872,18855.0
2021-05-05 10:30:00,93.79,93.82,93.77,93.81,6914.0,80.5957,80.6215,80.5786,80.6129,6914.0
2021-05-05 10:35:00,93.8,93.82,93.79,93.81,20982.0,80.6043,80.6215,80.5957,80.6129,20982.0
2021-05-05 10:40:00,93.81,93.83,93.8,93.82,42344.0,80.6129,80.6301,80.6043,80.6215,42344.0
2021-05-05 10:45:00,93.83,93.87,93.82,93.86,15751.0,80.6301,80.6645,80.6215,80.6559,15751.0
2021-05-05 10:50:00,93.86,93.88,93.85,93.87,15570.0,80.6559,80.6731,80.6473,80.6645,15570.0
2021-05-05 10:55:00,93.86,93.89,93.86,93.88,37491.0,80.6559,80.6817,80.6559,80.6731,37491.0
2021-05-05 11:00:00,93.87,93.88,93.86,93.87,34003.0,80.6645,80.6731,80.6559,80.6645,34003.0
2021-05-05 11:05:00,93.88,93.9,93.87,93.88,19324.0,80.6731,80.6903,80.6645,80.6731,19324.0
2021-05-05 11:10:00,93.88,93.88,93.85,93.88,13752.0,80.6731,80.6731,80.6473,80.6731,13752.0
2021-05-05 11:15:00,93.87,93.87,93.83,93.86,16921.0,80.6645,80.6645,80.6301,80.6559,16921.0
2021-05-05 11:20:00,93.87,93.87,93.84,93.84,9701.0,80.6645,80.6645,80.6387,80.6387,9701.0
2021-05-05 11:25:00,93.84,93.86,93.83,93.86,19968.0,80.6387,80.6559,80.6301,80.6559,19968.0
2021-05-05 11:30:00,93.86,93.87,93.85,93.87,7003.0,80.6559,80.6645,80.6473,80.6645,7003.0
2021-05-05 11:35:00,93.87,93.87,93.84,93.85,14266.0,80.6645,80.6645,80.6387,80.6473,14266.0
2021-05-05 11:40:00,93.84,93.85,93.83,93.84,7587.0,80.6387,80.6473,80.6301,80.6387,7587.0
2021-05-05 11:45:00,93.83,93.85,93.83,93.84,35543.0,80.6301,80.6473,80.6301,80.6387,35543.0
2021-05-05 11:50:00,93.84,93.87,93.84,93.87,22190.0,80.6387,80.6645,80.6387,80.6645,22190.0
2021-05-05 11:55:00,93.87,93.87,93.83,93.84,116897.0,80.6645,80.6645,80.6301,80.6387,116897.0
2021-05-05 12:00:00,93.84,93.85,93.83,93.84,8628.0,80.6387,80.6473,80.6301,80.6387,8628.0
2021-05-05 12:05:00,93.84,93.85,93.84,93.84,2630.0,80.6387,80.6473,80.6387,80.6387,2630.0
2021-05-05 12:10:00,93.84,93.86,93.84,93.84,25221.0,80.6387,80.6559,80.6387,80.6387,25221.0
2021-05-05 12:15:00,93.85,93.85,93.81,93.81,25876.0,80.6473,80.6473,80.6129,80.6129,25876.0
2021-05-05 12:20:00,93.82,93.83,93.81,93.81,18847.0,80.6215,80.6301,80.6129,80.6129,18847.0
2021-05-05 12:25:00,93.81,93.84,93.81,93.84,15709.0,80.6129,80.6387,80.6129,80.6387,15709.0
2021-05-05 12:30:00,93.83,93.85,93.83,93.84,10347.0,80.6301,80.6473,80.6301,80.6387,10347.0
2021-05-05 12:35:00,93.84,93.85,93.84,93.85,11517.0,80.6387,80.6473,80.6387,80.6473,11517.0
2021-05-05 12:40:00,93.84,93.87,93.84,93.86,20187.0,80.6387,80.6645,80.6387,80.6559,20187.0
2021-05-05 12:45:00,93.86,93.86,93.84,93.85,109883.0,80.6559,80.6559,80.6387,80.6473,109883.0
2021-05-05 12:50:00,93.84,93.87,93.84,93.87,24532.0,80.6387,80.6645,80.6387,80.6645,24532.0
2021-05-05 12:55:00,93.86,93.87,93.85,93.86,8398.0,80.6559,80.6645,80.6473,80.6559,8398.0
2021-05-05 13:00:00,93.86,93.88,93.85,93.88,10407.0,80.6559,80.6731,80.6473,80.6731,10407.0
2021-05-05 13:05:00,93.87,93.88,93.86,93.88,4161.0,80.6645,80.6731,80.6559,80.6731,4161.0
2021-05-05 13:10:00,93.88,93.89,93.87,93.87,4579.0,80.6731,80.6817,80.6645,80.6645,4579.0
2021-05-05 13:15:00,93.88,93.88,93.87,93.88,12880.0,80.6731,80.6731,80.6645,80.6731,12880.0
2021-05-05 13:20:00,93.87,93.88,93.87,93.88,5595.0,80.6645,80.6731,80.6645,80.6731,5595.0
2021-05-05 13:25:00,93.88,93.91,93.88,93.9,24546.0,80.6731,80.6989,80.6731,80.6903,24546.0
2021-05-05 13:30:00,93.91,93.92,93.9,93.91,9788.0,80.6989,80.7075,80.6903,80.6989,9788.0
2021-05-05 13:35:00,93.91,93.92,93.9,93.92,15797.0,80.6989,80.7075,80.6903,80.7075,15797.0
2021-05-05 13:40:00,93.92,93.93,93.91,93.92,6512.0,80.7075,80.7161,80.6989,80.7075,6512.0
2021-05-05 13:45:00,93.92,93.92,93.91,93.92,3622.0,80.7075,80.7075,80.6989,80.7075,3622.0
2021-05-05 13:50:00,93.91,93.93,93.91,93.93,15263.0,80.6989,80.7161,80.6989,80.7161,15263.0
2021-05-05 13:55:00,93.93,93.93,93.91,93.92,12010.0,80.7161,80.7161,80.6989,80.7075,12010.0
2021-05-05 14:00:00,93.92,93.92,93.9,93.91,24022.0,80.7075,80.7075,80.6903,80.6989,24022.0
2021-05-05 14:05:00,93.91,93.91,93.9,93.91,18914.0,80.6989,80.6989,80.6903,80.6989,18914.0
2021-05-05 14:10:00,93.9,93.91,93.89,93.91,8959.0,80.6903,80.6989,80.6817,80.6989,8959.0
2021-05-05 14:15:00,93.91,93.92,93.9,93.92,7211.0,80.6989,80.7075,80.6903,80.7075,7211.0
2021-05-05 14:20:00,93.91,93.92,93.91,93.92,19015.0,80.6989,80.7075,80.6989,80.7075,19015.0
2021-05-05 14:25:00,93.92,93.93,93.91,93.93,11714.0,80.7075,80.7161,80.6989,80.7161,11714.0
2021-05-05 14:30:00,93.92,93.93,93.91,93.91,30516.0,80.7075,80.7161,80.6989,80.6989,30516.0
2021-05-05 14:35:00,93.91,93.92,93.89,93.89,29726.0,80.6989,80.7075,80.6817,80.6817,29726.0
2021-05-05 14:40:00,93.89,93.9,93.89,93.89,12227.0,80.6817,80.6903,80.6817,80.6817,12227.0
2021-05-05 14:45:00,93.89,93.91,93.88,93.9,27262.0,80.6817,80.6989,80.6731,80.6903,27262.0
2021-05-05 14:50:00,93.9,93.91,93.89,93.91,8526.0,80.6903,80.6989,80.6817,80.6989,8526.0
2021-05-05 14:55:00,93.91,93.91,93.89,93.9,15330.0,80.6989,80.6989,80.6817,80.6903,15330.0
2021-05-05 15:00:00,93.9,93.92,93.9,93.92,22798.0,80.6903,80.7075,80.6903,80.7075,22798.0
2021-05-05 15:05:00,93.91,93.94,93.91,93.93,32614.0,80.6989,80.7246,80.6989,80.7161,32614.0
2021-05-05 15:10:00,93.94,93.94,93.93,93.94,2386.0,80.7246,80.7246,80.7161,80.7246,2386.0
2021-05-05 15:15:00,93.94,93.95,93.92,93.95,40980.0,80.7246,80.7332,80.7075,80.7332,40980.0
2021-05-05 15:20:00,93.95,93.95,93.93,93.94,68434.0,80.7332,80.7332,80.7161,80.7246,68434.0
2021-05-05 15:25:00,93.93,93.94,93.92,93.94,21381.0,80.7161,80.7246,80.7075,80.7246,21381.0
2021-05-05 15:30:00,93.94,93.94,93.92,93.92,40478.0,80.7246,80.7246,80.7075,80.7075,40478.0
2021-05-05 15:35:00,93.92,93.92,93.91,93.92,29090.0,80.7075,80.7075,80.6989,80.7075,29090.0
2021-05-05 15:40:00,93.91,93.93,93.9,93.93,52679.0,80.6989,80.7161,80.6903,80.7161,52679.0
2021-05-05 15:45:00,93.93,93.94,93.91,93.94,36608.0,80.7161,80.7246,80.6989,80.7246,36608.0
2021-05-05 15:50:00,93.93,93.94,93.93,93.94,26360.0,80.7161,80.7246,80.7161,80.7246,26360.0
2021-05-05 15:55:00,93.93,93.94,93.93,93.93,29502.0,80.7161,80.7246,80.7161,80.7161,29502.0
2021-05-06 09:30:00,93.88,93.95,93.85,93.95,68065.0,80.6731,80.7332,80.6473,80.7332,68065.0
2021-05-06 09:35:00,93.94,93.97,93.93,93.96,35526.0,80.7246,80.7504,80.7161,80.7418,35526.0
2021-05-06 09:40:00,93.96,93.98,93.95,93.97,24534.0,80.7418,80.759,80.7332,80.7504,24534.0
2021-05-06 09:45:00,93.96,94.0,93.95,94.0,15837.0,80.7418,80.7762,80.7332,80.7762,15837.0
2021-05-06 09:50:00,93.98,93.99,93.95,93.96,7098.0,80.759,80.7676,80.7332,80.7418,7098.0
2021-05-06 09:55:00,93.95,94.0,93.95,94.0,32380.0,80.7332,80.7762,80.7332,80.7762,32380.0
2021-05-06 10:00:00,94.0,94.01,93.99,94.01,41698.0,80.7762,80.7848,80.7676,80.7848,41698.0
2021-05-06 10:05:00,94.0,94.01,93.99,94.0,41581.0,80.7762,80.7848,80.7676,80.7762,41581.0
2021-05-06 10:10:00,94.01,94.02,93.99,93.99,8039.0,80.7848,80.7934,80.7676,80.7676,8039.0
2021-05-06 10:15:00,94.0,94.0,93.98,93.98,15327.0,80.7762,80.7762,80.759,80.759,15327.0
2021-05-06 10:20:00,93.99,93.99,93.98,93.98,60991.0,80.7676,80.7676,80.759,80.759,60991.0
2021-05-06 10:25:00,93.99,94.0,93.98,93.98,22857.0,80.7676,80.7762,80.759,80.759,22857.0
2021-05-06 10:30:00,93.99,93.99,93.97,93.99,19054.0,80.7676,80.7676,80.7504,80.7676,19054.0
2021-05-06 10:35:00,93.98,93.99,93.98,93.98,28296.0,80.759,80.7676,80.759,80.759,28296.0
2021-05-06 10:40:00,93.98,93.99,93.97,93.97,46338.0,80.759,80.7676,80.7504,80.7504,46338.0
2021-05-06 10:45:00,93.97,93.97,93.96,93.97,102407.0,80.7504,80.7504,80.7418,80.7504,102407.0
2021-05-06 10:50:00,93.98,93.99,93.97,93.98,27508.0,80.759,80.7676,80.7504,80.759,27508.0
2021-05-06 10:55:00,93.98,94.0,93.98,94.0,4696.0,80.759,80.7762,80.759,80.7762,4696.0
2021-05-06 11:00:00,94.0,94.01,93.99,94.01,52240.0,80.7762,80.7848,80.7676,80.7848,52240.0
2021-05-06 11:05:00,94.01,94.01,94.0,94.0,95374.0,80.7848,80.7848,80.7762,80.7762,95374.0
2021-05-06 11:10:00,94.01,94.02,94.0,94.02,39379.0,80.7848,80.7934,80.7762,80.7934,39379.0
2021-05-06 11:15:00,94.01,94.03,94.01,94.03,6392.0,80.7848,80.802,80.7848,80.802,6392.0
2021-05-06 11:20:00,94.03,94.04,94.02,94.04,12209.0,80.802,80.8106,80.7934,80.8106,12209.0
2021-05-06 11:25:00,94.04,94.04,94.03,94.03,4282.0,80.8106,80.8106,80.802,80.802,4282.0
2021-05-06 11:30:00,94.03,94.04,94.03,94.04,10702.0,80.802,80.8106,80.802,80.8106,10702.0
2021-05-06 11:35:00,94.04,94.04,94.03,94.04,6769.0,80.8106,80.8106,80.802,80.8106,6769.0
2021-05-06 11:40:00,94.03,94.04,93.99,94.0,30437.0,80.802,80.8106,80.7676,80.7762,30437.0
2021-05-06 11:45:00,94.0,94.0,93.98,93.99,54907.0,80.7762,80.7762,80.759,80.7676,54907.0
2021-05-06 11:50:00,93.98,94.0,93.97,93.99,28243.0,80.759,80.7762,80.7504,80.7676,28243.0
2021-05-06 11:55:00,93.99,93.99,93.98,93.98,3631.0,80.7676,80.7676,80.759,80.759,3631.0
2021-05-06 12:00:00,93.99,93.99,93.96,93.97,18908.0,80.7676,80.7676,80.7418,80.7504,18908.0
2021-05-06 12:05:00,93.97,93.97,93.96,93.97,4875.0,80.7504,80.7504,80.7418,80.7504,4875.0
2021-05-06 12:10:00,93.97,93.98,93.96,93.98,30376.0,80.7504,80.759,80.7418,80.759,30376.0
2021-05-06 12:15:00,93.98,93.98,93.97,93.98,1557.0,80.759,80.759,80.7504,80.759,1557.0
2021-05-06 12:20:00,93.98,93.98,93.97,93.98,6998.0,80.759,80.759,80.7504,80.759,6998.0
2021-05-06 12:25:00,93.97,93.98,93.97,93.98,15043.0,80.7504,80.759,80.7504,80.759,15043.0
2021-05-06 12:30:00,93.97,93.98,93.97,93.97,6382.0,80.7504,80.759,80.7504,80.7504,6382.0
2021-05-06 12:35:00,93.97,93.98,93.97,93.98,87817.0,80.7504,80.759,80.7504,80.759,87817.0
2021-05-06 12:40:00,93.98,94.0,93.97,94.0,163940.0,80.759,80.7762,80.7504,80.7762,163940.0
2021-05-06 12:45:00,93.99,94.0,93.99,94.0,4399.0,80.7676,80.7762,80.7676,80.7762,4399.0
2021-05-06 12:50:00,94.0,94.0,93.99,94.0,5769.0,80.7762,80.7762,80.7676,80.7762,5769.0
2021-05-06 12:55:00,94.0,94.0,93.99,94.0,12340.0,80.7762,80.7762,80.7676,80.7762,12340.0
2021-05-06 13:00:00,94.0,94.0,93.99,94.0,10328.0,80.7762,80.7762,80.7676,80.7762,10328.0
2021-05-06 13:05:00,94.0,94.0,93.99,94.0,21071.0,80.7762,80.7762,80.7676,80.7762,21071.0
2021-05-06 13:10:00,94.0,94.0,93.99,94.0,4970.0,80.7762,80.7762,80.7676,80.7762,4970.0
2021-05-06 13:15:00,94.0,94.0,93.99,94.0,7291.0,80.7762,80.7762,80.7676,80.7762,7291.0
2021-05-06 13:20:00,94.0,94.0,93.99,94.0,13420.0,80.7762,80.7762,80.7676,80.7762,13420.0
2021-05-06 13:25:00,93.99,94.0,93.99,94.0,24898.0,80.7676,80.7762,80.7676,80.7762,24898.0
2021-05-06 13:30:00,94.0,94.0,93.99,94.0,3319.0,80.7762,80.7762,80.7676,80.7762,3319.0
2021-05-06 13:35:00,94.0,94.01,93.99,94.01,17593.0,80.7762,80.7848,80.7676,80.7848,17593.0
2021-05-06 13:40:00,94.01,94.01,94.0,94.01,4628.0,80.7848,80.7848,80.7762,80.7848,4628.0
2021-05-06 13:45:00,94.01,94.02,94.0,94.01,20185.0,80.7848,80.7934,80.7762,80.7848,20185.0
2021-05-06 13:50:00,94.01,94.02,93.99,94.0,13330.0,80.7848,80.7934,80.7676,80.7762,13330.0
2021-05-06 13:55:00,94.0,94.0,93.99,94.0,14158.0,80.7762,80.7762,80.7676,80.7762,14158.0
2021-05-06 14:00:00,94.0,94.0,93.99,94.0,15100.0,80.7762,80.7762,80.7676,80.7762,15100.0
2021-05-06 14:05:00,94.0,94.02,93.99,94.02,7911.0,80.7762,80.7934,80.7676,80.7934,7911.0
2021-05-06 14:10:00,94.01,94.03,94.01,94.03,50679.0,80.7848,80.802,80.7848,80.802,50679.0
2021-05-06 14:15:00,94.02,94.03,94.02,94.03,10020.0,80.7934,80.802,80.7934,80.802,10020.0
2021-05-06 14:20:00,94.03,94.03,94.0,94.01,66759.0,80.802,80.802,80.7762,80.7848,66759.0
2021-05-06 14:25:00,94.0,94.01,93.98,93.99,121237.0,80.7762,80.7848,80.759,80.7676,121237.0
2021-05-06 14:30:00,94.0,94.01,93.99,94.01,14167.0,80.7762,80.7848,80.7676,80.7848,14167.0
2021-05-06 14:35:00,94.01,94.03,94.01,94.01,145239.0,80.7848,80.802,80.7848,80.7848,145239.0
2021-05-06 14:40:00,94.01,94.02,94.0,94.02,7125.0,80.7848,80.7934,80.7762,80.7934,7125.0
2021-05-06 14:45:00,94.02,94.04,94.01,94.04,14947.0,80.7934,80.8106,80.7848,80.8106,14947.0
2021-05-06 14:50:00,94.04,94.04,94.02,94.03,10722.0,80.8106,80.8106,80.7934,80.802,10722.0
2021-05-06 14:55:00,94.03,94.04,94.02,94.03,26194.0,80.802,80.8106,80.7934,80.802,26194.0
2021-05-06 15:00:00,94.02,94.04,94.02,94.04,15483.0,80.7934,80.8106,80.7934,80.8106,15483.0
2021-05-06 15:05:00,94.04,94.04,94.02,94.04,9523.0,80.8106,80.8106,80.7934,80.8106,9523.0
2021-05-06 15:10:00,94.04,94.04,94.02,94.03,57050.0,80.8106,80.8106,80.7934,80.802,57050.0
2021-05-06 15:15:00,94.02,94.03,94.0,94.02,62259.0,80.7934,80.802,80.7762,80.7934,62259.0
2021-05-06 15:20:00,94.01,94.02,94.01,94.02,7559.0,80.7848,80.7934,80.7848,80.7934,7559.0
2021-05-06 15:25:00,94.02,94.02,94.01,94.02,16851.0,80.7934,80.7934,80.7848,80.7934,16851.0
2021-05-06 15:30:00,94.02,94.02,94.01,94.02,33567.0,80.7934,80.7934,80.7848,80.7934,33567.0
2021-05-06 15:35:00,94.02,94.03,94.01,94.03,27559.0,80.7934,80.802,80.7848,80.802,27559.0
2021-05-06 15:40:00,94.03,94.05,94.02,94.05,29898.0,80.802,80.8192,80.7934,80.8192,29898.0
2021-05-06 15:45:00,94.05,94.05,94.04,94.05,15527.0,80.8192,80.8192,80.8106,80.8192,15527.0
2021-05-06 15:50:00,94.05,94.05,94.03,94.04,31402.0,80.8192,80.8192,80.802,80.8106,31402.0
2021-05-06 15:55:00,94.04,94.05,94.03,94.05,81354.0,80.8106,80.8192,80.802,80.8192,81354.0
2021-05-07 09:30:00,94.29,94.4,94.21,94.22,91566.0,81.0254,81.1199,80.9567,80.9653,91566.0
2021-05-07 09:35:00,94.22,94.23,94.18,94.19,122650.0,80.9653,80.9738,80.9309,80.9395,122650.0
2021-05-07 09:40:00,94.2,94.21,94.16,94.2,16587.0,80.9481,80.9567,80.9137,80.9481,16587.0
2021-05-07 09:45:00,94.2,94.28,94.18,94.28,10820.0,80.9481,81.0168,80.9309,81.0168,10820.0
2021-05-07 09:50:00,94.28,94.3,94.27,94.29,17340.0,81.0168,81.034,81.0082,81.0254,17340.0
2021-05-07 09:55:00,94.29,94.34,94.28,94.32,175560.0,81.0254,81.0684,81.0168,81.0512,175560.0
2021-05-07 10:00:00,94.33,94.38,94.31,94.37,52833.0,81.0598,81.1027,81.0426,81.0942,52833.0
2021-05-07 10:05:00,94.38,94.4,94.37,94.38,29501.0,81.1027,81.1199,81.0942,81.1027,29501.0
2021-05-07 10:10:00,94.39,94.42,94.38,94.4,22262.0,81.1113,81.1371,81.1027,81.1199,22262.0
2021-05-07 10:15:00,94.4,94.42,94.39,94.41,51727.0,81.1199,81.1371,81.1113,81.1285,51727.0
2021-05-07 10:20:00,94.41,94.44,94.4,94.43,26768.0,81.1285,81.1543,81.1199,81.1457,26768.0
2021-05-07 10:25:00,94.43,94.43,94.37,94.38,20789.0,81.1457,81.1457,81.0942,81.1027,20789.0
2021-05-07 10:30:00,94.38,94.39,94.35,94.36,27016.0,81.1027,81.1113,81.077,81.0856,27016.0
2021-05-07 10:35:00,94.36,94.36,94.3,94.32,12175.0,81.0856,81.0856,81.034,81.0512,12175.0
2021-05-07 10:40:00,94.31,94.31,94.28,94.28,64693.0,81.0426,81.0426,81.0168,81.0168,64693.0
2021-05-07 10:45:00,94.28,94.29,94.24,94.25,59306.0,81.0168,81.0254,80.9824,80.991,59306.0
2021-05-07 10:50:00,94.26,94.26,94.23,94.24,12094.0,80.9996,80.9996,80.9738,80.9824,12094.0
2021-05-07 10:55:00,94.24,94.28,94.23,94.28,26751.0,80.9824,81.0168,80.9738,81.0168,26751.0
2021-05-07 11:00:00,94.28,94.29,94.26,94.29,180429.0,81.0168,81.0254,80.9996,81.0254,180429.0
2021-05-07 11:05:00,94.29,94.29,94.26,94.29,17477.0,81.0254,81.0254,80.9996,81.0254,17477.0
2021-05-07 11:10:00,94.28,94.3,94.28,94.3,637414.0,81.0168,81.034,81.0168,81.034,637414.0
2021-05-07 11:15:00,94.3,94.3,94.24,94.25,18453.0,81.034,81.034,80.9824,80.991,18453.0
2021-05-07 11:20:00,94.25,94.26,94.23,94.24,15042.0,80.991,80.9996,80.9738,80.9824,15042.0
2021-05-07 11:25:00,94.25,94.25,94.19,94.2,18037.0,80.991,80.991,80.9395,80.9481,18037.0
2021-05-07 11:30:00,94.2,94.21,94.19,94.2,16781.0,80.9481,80.9567,80.9395,80.9481,16781.0
2021-05-07 11:35:00,94.2,94.22,94.19,94.2,43220.0,80.9481,80.9653,80.9395,80.9481,43220.0
2021-05-07 11:40:00,94.19,94.23,94.18,94.23,57134.0,80.9395,80.9738,80.9309,80.9738,57134.0
2021-05-07 11:45:00,94.22,94.23,94.21,94.22,38583.0,80.9653,80.9738,80.9567,80.9653,38583.0
2021-05-07 11:50:00,94.22,94.23,94.19,94.19,17926.0,80.9653,80.9738,80.9395,80.9395,17926.0
2021-05-07 11:55:00,94.2,94.2,94.17,94.17,8735.0,80.9481,80.9481,80.9223,80.9223,8735.0
2021-05-07 12:00:00,94.16,94.18,94.15,94.17,15176.0,80.9137,80.9309,80.9051,80.9223,15176.0
2021-05-07 12:05:00,94.17,94.17,94.15,94.16,13214.0,80.9223,80.9223,80.9051,80.9137,13214.0
2021-05-07 12:10:00,94.17,94.17,94.13,94.15,11074.0,80.9223,80.9223,80.8879,80.9051,11074.0
2021-05-07 12:15:00,94.14,94.16,94.13,94.15,17826.0,80.8965,80.9137,80.8879,80.9051,17826.0
2021-05-07 12:20:00,94.15,94.17,94.14,94.17,7325.0,80.9051,80.9223,80.8965,80.9223,7325.0
2021-05-07 12:25:00,94.16,94.17,94.12,94.13,9334.0,80.9137,80.9223,80.8793,80.8879,9334.0
2021-05-07 12:30:00,94.14,94.14,94.12,94.13,5995.0,80.8965,80.8965,80.8793,80.8879,5995.0
2021-05-07 12:35:00,94.13,94.13,94.07,94.09,22508.0,80.8879,80.8879,80.8364,80.8535,22508.0
2021-05-07 12:40:00,94.1,94.12,94.08,94.12,20038.0,80.8621,80.8793,80.8449,80.8793,20038.0
2021-05-07 12:45:00,94.11,94.11,94.09,94.11,60481.0,80.8707,80.8707,80.8535,80.8707,60481.0
2021-05-07 12:50:00,94.11,94.12,94.11,94.12,4367.0,80.8707,80.8793,80.8707,80.8793,4367.0
2021-05-07 12:55:00,94.11,94.14,94.11,94.14,12662.0,80.8707,80.8965,80.8707,80.8965,12662.0
2021-05-07 13:00:00,94.14,94.14,94.1,94.12,24087.0,80.8965,80.8965,80.8621,80.8793,24087.0
2021-05-07 13:05:00,94.11,94.12,94.1,94.11,31216.0,80.8707,80.8793,80.8621,80.8707,31216.0
2021-05-07 13:10:00,94.1,94.12,94.1,94.12,20163.0,80.8621,80.8793,80.8621,80.8793,20163.0
2021-05-07 13:15:00,94.12,94.12,94.1,94.1,7880.0,80.8793,80.8793,80.8621,80.8621,7880.0
2021-05-07 13:20:00,94.11,94.11,94.07,94.07,17655.0,80.8707,80.8707,80.8364,80.8364,17655.0
2021-05-07 13:25:00,94.08,94.09,94.07,94.08,13471.0,80.8449,80.8535,80.8364,80.8449,13471.0
2021-05-07 13:30:00,94.08,94.09,94.07,94.07,6474.0,80.8449,80.8535,80.8364,80.8364,6474.0
2021-05-07 13:35:00,94.08,94.11,94.07,94.09,7642.0,80.8449,80.8707,80.8364,80.8535,7642.0
2021-05-07 13:40:00,94.08,94.1,94.08,94.09,8039.0,80.8449,80.8621,80.8449,80.8535,8039.0
2021-05-07 13:45:00,94.1,94.14,94.09,94.11,13178.0,80.8621,80.8965,80.8535,80.8707,13178.0
2021-05-07 13:50:00,94.13,94.13,94.09,94.1,3867.0,80.8879,80.8879,80.8535,80.8621,3867.0
2021-05-07 13:55:00,94.1,94.1,94.09,94.1,2322.0,80.8621,80.8621,80.8535,80.8621,2322.0
2021-05-07 14:00:00,94.09,94.1,94.08,94.09,6854.0,80.8535,80.8621,80.8449,80.8535,6854.0
2021-05-07 14:05:00,94.09,94.12,94.08,94.11,11509.0,80.8535,80.8793,80.8449,80.8707,11509.0
2021-05-07 14:10:00,94.1,94.11,94.1,94.11,12185.0,80.8621,80.8707,80.8621,80.8707,12185.0
2021-05-07 14:15:00,94.11,94.11,94.1,94.11,9080.0,80.8707,80.8707,80.8621,80.8707,9080.0
2021-05-07 14:20:00,94.1,94.12,94.1,94.12,17754.0,80.8621,80.8793,80.8621,80.8793,17754.0
2021-05-07 14:25:00,94.12,94.12,94.11,94.11,7395.0,80.8793,80.8793,80.8707,80.8707,7395.0
2021-05-07 14:30:00,94.12,94.12,94.11,94.12,9194.0,80.8793,80.8793,80.8707,80.8793,9194.0
2021-05-07 14:35:00,94.12,94.13,94.11,94.12,40557.0,80.8793,80.8879,80.8707,80.8793,40557.0
2021-05-07 14:40:00,94.12,94.13,94.11,94.12,29097.0,80.8793,80.8879,80.8707,80.8793,29097.0
2021-05-07 14:45:00,94.11,94.12,94.1,94.12,7866.0,80.8707,80.8793,80.8621,80.8793,7866.0
2021-05-07 14:50:00,94.12,94.13,94.11,94.13,14126.0,80.8793,80.8879,80.8707,80.8879,14126.0
2021-05-07 14:55:00,94.13,94.14,94.11,94.13,13361.0,80.8879,80.8965,80.8707,80.8879,13361.0
2021-05-07 15:00:00,94.13,94.13,94.1,94.11,221078.0,80.8879,80.8879,80.8621,80.8707,221078.0
2021-05-07 15:05:00,94.11,94.12,94.1,94.12,23797.0,80.8707,80.8793,80.8621,80.8793,23797.0
2021-05-07 15:10:00,94.12,94.12,94.09,94.09,20783.0,80.8793,80.8793,80.8535,80.8535,20783.0
2021-05-07 15:15:00,94.1,94.11,94.08,94.11,12311.0,80.8621,80.8707,80.8449,80.8707,12311.0
2021-05-07 15:20:00,94.11,94.11,94.1,94.1,10496.0,80.8707,80.8707,80.8621,80.8621,10496.0
2021-05-07 15:25:00,94.11,94.12,94.1,94.11,18009.0,80.8707,80.8793,80.8621,80.8707,18009.0
2021-05-07 15:30:00,94.11,94.12,94.1,94.11,13586.0,80.8707,80.8793,80.8621,80.8707,13586.0
2021-05-07 15:35:00,94.1,94.11,94.1,94.11,13706.0,80.8621,80.8707,80.8621,80.8707,13706.0
2021-05-07 15:40:00,94.11,94.12,94.1,94.12,12907.0,80.8707,80.8793,80.8621,80.8793,12907.0
2021-05-07 15:45:00,94.12,94.12,94.1,94.11,16759.0,80.8793,80.8793,80.8621,80.8707,16759.0
2021-05-07 15:50:00,94.11,94.12,94.1,94.12,24448.0,80.8707,80.8793,80.8621,80.8793,24448.0
2021-05-07 15:55:00,94.12,94.15,94.11,94.14,113049.0,80.8793,80.9051,80.8707,80.8965,113049.0
2021-05-10 09:30:00,94.1,94.12,94.06,94.09,34397.0,80.8621,80.8793,80.8278,80.8535,34397.0
2021-05-10 09:35:00,94.09,94.09,94.05,94.06,8623.0,80.8535,80.8535,80.8192,80.8278,8623.0
2021-05-10 09:40:00,94.06,94.12,94.05,94.11,16060.0,80.8278,80.8793,80.8192,80.8707,16060.0
2021-05-10 09:45:00,94.11,94.12,94.11,94.12,6464.0,80.8707,80.8793,80.8707,80.8793,6464.0
2021-05-10 09:50:00,94.12,94.13,94.11,94.13,47863.0,80.8793,80.8879,80.8707,80.8879,47863.0
2021-05-10 09:55:00,94.13,94.14,94.12,94.14,28168.0,80.8879,80.8965,80.8793,80.8965,28168.0
2021-05-10 10:00:00,94.14,94.17,94.13,94.16,56347.0,80.8965,80.9223,80.8879,80.9137,56347.0
2021-05-10 10:05:00,94.15,94.18,94.15,94.17,19100.0,80.9051,80.9309,80.9051,80.9223,19100.0
2021-05-10 10:10:00,94.17,94.19,94.15,94.19,72322.0,80.9223,80.9395,80.9051,80.9395,72322.0
2021-05-10 10:15:00,94.2,94.21,94.19,94.2,37673.0,80.9481,80.9567,80.9395,80.9481,37673.0
2021-05-10 10:20:00,94.2,94.21,94.18,94.18,23538.0,80.9481,80.9567,80.9309,80.9309,23538.0
2021-05-10 10:25:00,94.18,94.21,94.18,94.2,8790.0,80.9309,80.9567,80.9309,80.9481,8790.0
2021-05-10 10:30:00,94.19,94.2,94.17,94.19,13193.0,80.9395,80.9481,80.9223,80.9395,13193.0
2021-05-10 10:35:00,94.19,94.2,94.18,94.18,57974.0,80.9395,80.9481,80.9309,80.9309,57974.0
2021-05-10 10:40:00,94.19,94.19,94.16,94.16,72770.0,80.9395,80.9395,80.9137,80.9137,72770.0
2021-05-10 10:45:00,94.17,94.18,94.16,94.18,17555.0,80.9223,80.9309,80.9137,80.9309,17555.0
2021-05-10 10:50:00,94.18,94.18,94.14,94.14,16517.0,80.9309,80.9309,80.8965,80.8965,16517.0
2021-05-10 10:55:00,94.15,94.16,94.14,94.16,17203.0,80.9051,80.9137,80.8965,80.9137,17203.0
2021-05-10 11:00:00,94.16,94.16,94.14,94.15,11083.0,80.9137,80.9137,80.8965,80.9051,11083.0
2021-05-10 11:05:00,94.15,94.15,94.13,94.14,13350.0,80.9051,80.9051,80.8879,80.8965,13350.0
2021-05-10 11:10:00,94.15,94.17,94.14,94.15,14748.0,80.9051,80.9223,80.8965,80.9051,14748.0
2021-05-10 11:15:00,94.14,94.17,94.14,94.15,9033.0,80.8965,80.9223,80.8965,80.9051,9033.0
2021-05-10 11:20:00,94.14,94.15,94.13,94.14,13863.0,80.8965,80.9051,80.8879,80.8965,13863.0
2021-05-10 11:25:00,94.14,94.15,94.13,94.14,5354.0,80.8965,80.9051,80.8879,80.8965,5354.0
2021-05-10 11:30:00,94.14,94.15,94.12,94.14,8454.0,80.8965,80.9051,80.8793,80.8965,8454.0
2021-05-10 11:35:00,94.14,94.14,94.13,94.14,13983.0,80.8965,80.8965,80.8879,80.8965,13983.0
2021-05-10 11:40:00,94.14,94.16,94.14,94.16,14790.0,80.8965,80.9137,80.8965,80.9137,14790.0
2021-05-10 11:45:00,94.16,94.18,94.15,94.16,26473.0,80.9137,80.9309,80.9051,80.9137,26473.0
2021-05-10 11:50:00,94.16,94.17,94.15,94.16,24890.0,80.9137,80.9223,80.9051,80.9137,24890.0
2021-05-10 11:55:00,94.17,94.17,94.15,94.17,13060.0,80.9223,80.9223,80.9051,80.9223,13060.0
2021-05-10 12:00:00,94.16,94.17,94.16,94.16,26474.0,80.9137,80.9223,80.9137,80.9137,26474.0
2021-05-10 12:05:00,94.16,94.16,94.15,94.16,78063.0,80.9137,80.9137,80.9051,80.9137,78063.0
2021-05-10 12:10:00,94.16,94.17,94.15,94.16,14690.0,80.9137,80.9223,80.9051,80.9137,14690.0
2021-05-10 12:15:00,94.17,94.17,94.15,94.16,62729.0,80.9223,80.9223,80.9051,80.9137,62729.0
2021-05-10 12:20:00,94.16,94.16,94.15,94.16,9335.0,80.9137,80.9137,80.9051,80.9137,9335.0
2021-05-10 12:25:00,94.15,94.15,94.11,94.12,29636.0,80.9051,80.9051,80.8707,80.8793,29636.0
2021-05-10 12:30:00,94.12,94.12,94.1,94.1,6535.0,80.8793,80.8793,80.8621,80.8621,6535.0
2021-05-10 12:35:00,94.11,94.11,94.08,94.09,13001.0,80.8707,80.8707,80.8449,80.8535,13001.0
2021-05-10 12:40:00,94.09,94.09,94.07,94.07,7192.0,80.8535,80.8535,80.8364,80.8364,7192.0
2021-05-10 12:45:00,94.06,94.07,94.05,94.06,6685.0,80.8278,80.8364,80.8192,80.8278,6685.0
2021-05-10 12:50:00,94.06,94.07,94.05,94.06,9318.0,80.8278,80.8364,80.8192,80.8278,9318.0
2021-05-10 12:55:00,94.06,94.07,94.06,94.06,4610.0,80.8278,80.8364,80.8278,80.8278,4610.0
2021-05-10 13:00:00,94.06,94.07,94.05,94.06,7516.0,80.8278,80.8364,80.8192,80.8278,7516.0
2021-05-10 13:05:00,94.06,94.06,94.04,94.05,9253.0,80.8278,80.8278,80.8106,80.8192,9253.0
2021-05-10 13:10:00,94.05,94.05,94.04,94.05,7460.0,80.8192,80.8192,80.8106,80.8192,7460.0
2021-05-10 13:15:00,94.05,94.06,94.04,94.05,10392.0,80.8192,80.8278,80.8106,80.8192,10392.0
2021-05-10 13:20:00,94.05,94.06,94.04,94.04,13713.0,80.8192,80.8278,80.8106,80.8106,13713.0
2021-05-10 13:25:00,94.04,94.04,94.03,94.04,9245.0,80.8106,80.8106,80.802,80.8106,9245.0
2021-05-10 13:30:00,94.04,94.05,94.03,94.05,10008.0,80.8106,80.8192,80.802,80.8192,10008.0
2021-05-10 13:35:00,94.04,94.04,94.02,94.02,22180.0,80.8106,80.8106,80.7934,80.7934,22180.0
2021-05-10 13:40:00,94.03,94.03,94.02,94.02,15429.0,80.802,80.802,80.7934,80.7934,15429.0
2021-05-10 13:45:00,94.02,94.03,94.01,94.03,72502.0,80.7934,80.802,80.7848,80.802,72502.0
2021-05-10 13:50:00,94.03,94.04,94.02,94.02,100116.0,80.802,80.8106,80.7934,80.7934,100116.0
2021-05-10 13:55:00,94.02,94.03,94.01,94.02,11022.0,80.7934,80.802,80.7848,80.7934,11022.0
2021-05-10 14:00:00,94.02,94.02,94.01,94.01,6535.0,80.7934,80.7934,80.7848,80.7848,6535.0
2021-05-10 14:05:00,94.01,94.02,94.01,94.01,18381.0,80.7848,80.7934,80.7848,80.7848,18381.0
2021-05-10 14:10:00,94.02,94.02,94.0,94.01,49667.0,80.7934,80.7934,80.7762,80.7848,49667.0
2021-05-10 14:15:00,94.01,94.02,94.0,94.02,11889.0,80.7848,80.7934,80.7762,80.7934,11889.0
2021-05-10 14:20:00,94.03,94.03,94.02,94.02,6480.0,80.802,80.802,80.7934,80.7934,6480.0
2021-05-10 14:25:00,94.02,94.02,94.01,94.01,5151.0,80.7934,80.7934,80.7848,80.7848,5151.0
2021-05-10 14:30:00,94.02,94.02,93.99,94.0,11328.0,80.7934,80.7934,80.7676,80.7762,11328.0
2021-05-10 14:35:00,94.0,94.01,93.99,94.0,22299.0,80.7762,80.7848,80.7676,80.7762,22299.0
2021-05-10 14:40:00,94.0,94.0,93.96,93.98,8342.0,80.7762,80.7762,80.7418,80.759,8342.0
2021-05-10 14:45:00,93.97,93.98,93.96,93.97,6776.0,80.7504,80.759,80.7418,80.7504,6776.0
2021-05-10 14:50:00,93.98,93.99,93.97,93.99,7502.0,80.759,80.7676,80.7504,80.7676,7502.0
2021-05-10 14:55:00,93.98,94.0,93.97,93.98,17980.0,80.759,80.7762,80.7504,80.759,17980.0
2021-05-10 15:00:00,93.98,93.99,93.95,93.95,11229.0,80.759,80.7676,80.7332,80.7332,11229.0
2021-05-10 15:05:00,93.95,93.97,93.95,93.97,21796.0,80.7332,80.7504,80.7332,80.7504,21796.0
2021-05-10 15:10:00,93.97,93.97,93.96,93.97,8414.0,80.7504,80.7504,80.7418,80.7504,8414.0
2021-05-10 15:15:00,93.97,93.97,93.95,93.96,22434.0,80.7504,80.7504,80.7332,80.7418,22434.0
2021-05-10 15:20:00,93.95,93.97,93.95,93.97,10162.0,80.7332,80.7504,80.7332,80.7504,10162.0
2021-05-10 15:25:00,93.97,93.97,93.95,93.95,19219.0,80.7504,80.7504,80.7332,80.7332,19219.0
2021-05-10 15:30:00,93.95,93.96,93.95,93.95,12951.0,80.7332,80.7418,80.7332,80.7332,12951.0
2021-05-10 15:35:00,93.95,93.96,93.92,93.92,32892.0,80.7332,80.7418,80.7075,80.7075,32892.0
2021-05-10 15:40:00,93.92,93.94,93.92,93.94,30901.0,80.7075,80.7246,80.7075,80.7246,30901.0
2021-05-10 15:45:00,93.94,93.96,93.93,93.95,39562.0,80.7246,80.7418,80.7161,80.7332,39562.0
2021-05-10 15:50:00,93.95,93.96,93.94,93.94,27067.0,80.7332,80.7418,80.7246,80.7246,27067.0
2021-05-10 15:55:00,93.94,93.96,93.94,93.95,59755.0,80.7246,80.7418,80.7246,80.7332,59755.0
2021-05-11 09:30:00,93.77,93.8,93.72,93.73,46260.0,80.5786,80.6043,80.5356,80.5442,46260.0
2021-05-11 09:35:00,93.74,93.76,93.72,93.72,6603.0,80.5528,80.57,80.5356,80.5356,6603.0
2021-05-11 09:40:00,93.73,93.75,93.72,93.74,3574.0,80.5442,80.5614,80.5356,80.5528,3574.0
2021-05-11 09:45:00,93.75,93.76,93.74,93.75,16279.0,80.5614,80.57,80.5528,80.5614,16279.0
2021-05-11 09:50:00,93.75,93.77,93.75,93.77,4358.0,80.5614,80.5786,80.5614,80.5786,4358.0
2021-05-11 09:55:00,93.77,93.81,93.77,93.8,14109.0,80.5786,80.6129,80.5786,80.6043,14109.0
2021-05-11 10:00:00,93.81,93.81,93.78,93.8,78910.0,80.6129,80.6129,80.5872,80.6043,78910.0
2021-05-11 10:05:00,93.79,93.8,93.78,93.8,32016.0,80.5957,80.6043,80.5872,80.6043,32016.0
2021-05-11 10:10:00,93.8,93.8,93.77,93.8,13889.0,80.6043,80.6043,80.5786,80.6043,13889.0
2021-05-11 10:15:00,93.8,93.82,93.79,93.8,13870.0,80.6043,80.6215,80.5957,80.6043,13870.0
2021-05-11 10:20:00,93.8,93.82,93.8,93.81,18374.0,80.6043,80.6215,80.6043,80.6129,18374.0
2021-05-11 10:25:00,93.8,93.81,93.79,93.81,38540.0,80.6043,80.6129,80.5957,80.6129,38540.0
2021-05-11 10:30:00,93.81,93.81,93.77,93.79,43922.0,80.6129,80.6129,80.5786,80.5957,43922.0
2021-05-11 10:35:00,93.79,93.79,93.75,93.76,27080.0,80.5957,80.5957,80.5614,80.57,27080.0
2021-05-11 10:40:00,93.75,93.76,93.74,93.75,66199.0,80.5614,80.57,80.5528,80.5614,66199.0
2021-05-11 10:45:00,93.76,93.77,93.74,93.75,32494.0,80.57,80.5786,80.5528,80.5614,32494.0
2021-05-11 10:50:00,93.75,93.75,93.73,93.75,35650.0,80.5614,80.5614,80.5442,80.5614,35650.0
2021-05-11 10:55:00,93.74,93.76,93.73,93.74,23799.0,80.5528,80.57,80.5442,80.5528,23799.0
2021-05-11 11:00:00,93.74,93.75,93.73,93.73,6607.0,80.5528,80.5614,80.5442,80.5442,6607.0
2021-05-11 11:05:00,93.74,93.75,93.73,93.73,13298.0,80.5528,80.5614,80.5442,80.5442,13298.0
2021-05-11 11:10:00,93.74,93.75,93.73,93.75,14888.0,80.5528,80.5614,80.5442,80.5614,14888.0
2021-05-11 11:15:00,93.74,93.76,93.73,93.76,49447.0,80.5528,80.57,80.5442,80.57,49447.0
2021-05-11 11:20:00,93.77,93.79,93.76,93.78,34146.0,80.5786,80.5957,80.57,80.5872,34146.0
2021-05-11 11:25:00,93.78,93.79,93.77,93.79,103493.0,80.5872,80.5957,80.5786,80.5957,103493.0
2021-05-11 11:30:00,93.79,93.79,93.77,93.78,8833.0,80.5957,80.5957,80.5786,80.5872,8833.0
2021-05-11 11:35:00,93.78,93.8,93.78,93.79,24038.0,80.5872,80.6043,80.5872,80.5957,24038.0
2021-05-11 11:40:00,93.79,93.79,93.77,93.78,21289.0,80.5957,80.5957,80.5786,80.5872,21289.0
2021-05-11 11:45:00,93.78,93.8,93.76,93.8,24581.0,80.5872,80.6043,80.57,80.6043,24581.0
2021-05-11 11:50:00,93.79,93.81,93.78,93.81,9623.0,80.5957,80.6129,80.5872,80.6129,9623.0
2021-05-11 11:55:00,93.81,93.84,93.81,93.83,15989.0,80.6129,80.6387,80.6129,80.6301,15989.0
2021-05-11 12:00:00,93.84,93.84,93.8,93.81,16995.0,80.6387,80.6387,80.6043,80.6129,16995.0
2021-05-11 12:05:00,93.81,93.82,93.8,93.81,7070.0,80.6129,80.6215,80.6043,80.6129,7070.0
2021-05-11 12:10:00,93.81,93.81,93.79,93.81,12800.0,80.6129,80.6129,80.5957,80.6129,12800.0
2021-05-11 12:15:00,93.81,93.82,93.8,93.81,10137.0,80.6129,80.6215,80.6043,80.6129,10137.0
2021-05-11 12:20:00,93.81,93.81,93.78,93.78,11368.0,80.6129,80.6129,80.5872,80.5872,11368.0
2021-05-11 12:25:00,93.78,93.79,93.77,93.78,3469.0,80.5872,80.5957,80.5786,80.5872,3469.0
2021-05-11 12:30:00,93.78,93.8,93.78,93.8,12068.0,80.5872,80.6043,80.5872,80.6043,12068.0
2021-05-11 12:35:00,93.79,93.8,93.78,93.79,141014.0,80.5957,80.6043,80.5872,80.5957,141014.0
2021-05-11 12:40:00,93.79,93.8,93.78,93.8,9937.0,80.5957,80.6043,80.5872,80.6043,9937.0
2021-05-11 12:45:00,93.8,93.8,93.79,93.8,5705.0,80.6043,80.6043,80.5957,80.6043,5705.0
2021-05-11 12:50:00,93.8,93.8,93.79,93.8,13253.0,80.6043,80.6043,80.5957,80.6043,13253.0
2021-05-11 12:55:00,93.8,93.8,93.75,93.77,46710.0,80.6043,80.6043,80.5614,80.5786,46710.0
2021-05-11 13:00:00,93.76,93.78,93.76,93.77,21553.0,80.57,80.5872,80.57,80.5786,21553.0
2021-05-11 13:05:00,93.78,93.78,93.76,93.77,18315.0,80.5872,80.5872,80.57,80.5786,18315.0
2021-05-11 13:10:00,93.76,93.77,93.76,93.76,12975.0,80.57,80.5786,80.57,80.57,12975.0
2021-05-11 13:15:00,93.77,93.77,93.76,93.77,11563.0,80.5786,80.5786,80.57,80.5786,11563.0
2021-05-11 13:20:00,93.77,93.79,93.77,93.79,3553.0,80.5786,80.5957,80.5786,80.5957,3553.0
2021-05-11 13:25:00,93.79,93.8,93.78,93.8,13139.0,80.5957,80.6043,80.5872,80.6043,13139.0
2021-05-11 13:30:00,93.8,93.81,93.79,93.79,16069.0,80.6043,80.6129,80.5957,80.5957,16069.0
2021-05-11 13:35:00,93.8,93.8,93.79,93.8,7204.0,80.6043,80.6043,80.5957,80.6043,7204.0
2021-05-11 13:40:00,93.8,93.81,93.79,93.8,20321.0,80.6043,80.6129,80.5957,80.6043,20321.0
2021-05-11 13:45:00,93.81,93.81,93.79,93.8,12416.0,80.6129,80.6129,80.5957,80.6043,12416.0
2021-05-11 13:50:00,93.8,93.8,93.77,93.78,31354.0,80.6043,80.6043,80.5786,80.5872,31354.0
2021-05-11 13:55:00,93.78,93.79,93.77,93.79,32702.0,80.5872,80.5957,80.5786,80.5957,32702.0
2021-05-11 14:00:00,93.78,93.79,93.78,93.78,8339.0,80.5872,80.5957,80.5872,80.5872,8339.0
2021-05-11 14:05:00,93.78,93.79,93.76,93.77,14804.0,80.5872,80.5957,80.57,80.5786,14804.0
2021-05-11 14:10:00,93.77,93.78,93.76,93.76,16821.0,80.5786,80.5872,80.57,80.57,16821.0
2021-05-11 14:15:00,93.77,93.78,93.76,93.77,25510.0,80.5786,80.5872,80.57,80.5786,25510.0
2021-05-11 14:20:00,93.78,93.79,93.77,93.79,32476.0,80.5872,80.5957,80.5786,80.5957,32476.0
2021-05-11 14:25:00,93.78,93.8,93.78,93.8,11948.0,80.5872,80.6043,80.5872,80.6043,11948.0
2021-05-11 14:30:00,93.8,93.8,93.77,93.8,18754.0,80.6043,80.6043,80.5786,80.6043,18754.0
2021-05-11 14:35:00,93.8,93.8,93.78,93.79,8894.0,80.6043,80.6043,80.5872,80.5957,8894.0
2021-05-11 14:40:00,93.79,93.79,93.78,93.79,7771.0,80.5957,80.5957,80.5872,80.5957,7771.0
2021-05-11 14:45:00,93.79,93.79,93.77,93.78,9384.0,80.5957,80.5957,80.5786,80.5872,9384.0
2021-05-11 14:50:00,93.77,93.79,93.77,93.79,7266.0,80.5786,80.5957,80.5786,80.5957,7266.0
2021-05-11 14:55:00,93.79,93.8,93.77,93.79,20422.0,80.5957,80.6043,80.5786,80.5957,20422.0
2021-05-11 15:00:00,93.79,93.79,93.78,93.79,8207.0,80.5957,80.5957,80.5872,80.5957,8207.0
2021-05-11 15:05:00,93.79,93.8,93.78,93.8,7341.0,80.5957,80.6043,80.5872,80.6043,7341.0
2021-05-11 15:10:00,93.8,93.81,93.79,93.81,11773.0,80.6043,80.6129,80.5957,80.6129,11773.0
2021-05-11 15:15:00,93.81,93.81,93.8,93.81,11460.0,80.6129,80.6129,80.6043,80.6129,11460.0
2021-05-11 15:20:00,93.81,93.82,93.81,93.82,27678.0,80.6129,80.6215,80.6129,80.6215,27678.0
2021-05-11 15:25:00,93.81,93.82,93.81,93.81,16421.0,80.6129,80.6215,80.6129,80.6129,16421.0
2021-05-11 15:30:00,93.82,93.82,93.81,93.82,18110.0,80.6215,80.6215,80.6129,80.6215,18110.0
2021-05-11 15:35:00,93.82,93.82,93.8,93.81,19650.0,80.6215,80.6215,80.6043,80.6129,19650.0
2021-05-11 15:40:00,93.81,93.81,93.8,93.81,52659.0,80.6129,80.6129,80.6043,80.6129,52659.0
2021-05-11 15:45:00,93.81,93.81,93.79,93.8,24664.0,80.6129,80.6129,80.5957,80.6043,24664.0
2021-05-11 15:50:00,93.8,93.82,93.79,93.81,56589.0,80.6043,80.6215,80.5957,80.6129,56589.0
2021-05-11 15:55:00,93.81,93.82,93.79,93.8,35251.0,80.6129,80.6215,80.5957,80.6043,35251.0
2021-05-12 09:30:00,94.17,94.17,93.45,93.49,54954.0,80.9223,80.9223,80.3036,80.3379,54954.0
2021-05-12 09:35:00,93.5,93.5,93.47,93.48,11210.0,80.3465,80.3465,80.3208,80.3294,11210.0
2021-05-12 09:40:00,93.49,93.5,93.47,93.49,16330.0,80.3379,80.3465,80.3208,80.3379,16330.0
2021-05-12 09:45:00,93.48,93.48,93.45,93.45,22627.0,80.3294,80.3294,80.3036,80.3036,22627.0
2021-05-12 09:50:00,93.45,93.47,93.45,93.47,29602.0,80.3036,80.3208,80.3036,80.3208,29602.0
2021-05-12 09:55:00,93.47,93.47,93.45,93.46,58396.0,80.3208,80.3208,80.3036,80.3122,58396.0
2021-05-12 10:00:00,93.46,93.47,93.43,93.45,675666.0,80.3122,80.3208,80.2864,80.3036,675666.0
2021-05-12 10:05:00,93.45,93.46,93.45,93.45,78877.0,80.3036,80.3122,80.3036,80.3036,78877.0
2021-05-12 10:10:00,93.46,93.49,93.45,93.48,39682.0,80.3122,80.3379,80.3036,80.3294,39682.0
2021-05-12 10:15:00,93.48,93.51,93.48,93.5,14323.0,80.3294,80.3551,80.3294,80.3465,14323.0
2021-05-12 10:20:00,93.51,93.52,93.48,93.51,244777.0,80.3551,80.3637,80.3294,80.3551,244777.0
2021-05-12 10:25:00,93.5,93.51,93.48,93.48,20379.0,80.3465,80.3551,80.3294,80.3294,20379.0
2021-05-12 10:30:00,93.48,93.48,93.42,93.44,127556.0,80.3294,80.3294,80.2778,80.295,127556.0
2021-05-12 10:35:00,93.44,93.45,93.43,93.44,30286.0,80.295,80.3036,80.2864,80.295,30286.0
2021-05-12 10:40:00,93.45,93.45,93.41,93.41,41228.0,80.3036,80.3036,80.2692,80.2692,41228.0
2021-05-12 10:45:00,93.41,93.43,93.4,93.41,41388.0,80.2692,80.2864,80.2606,80.2692,41388.0
2021-05-12 10:50:00,93.42,93.43,93.4,93.42,38648.0,80.2778,80.2864,80.2606,80.2778,38648.0
2021-05-12 10:55:00,93.41,93.43,93.4,93.43,36533.0,80.2692,80.2864,80.2606,80.2864,36533.0
2021-05-12 11:00:00,93.43,93.43,93.39,93.4,29830.0,80.2864,80.2864,80.252,80.2606,29830.0
2021-05-12 11:05:00,93.4,93.41,93.37,93.41,105350.0,80.2606,80.2692,80.2348,80.2692,105350.0
2021-05-12 11:10:00,93.41,93.42,93.4,93.42,59456.0,80.2692,80.2778,80.2606,80.2778,59456.0
2021-05-12 11:15:00,93.42,93.42,93.4,93.42,13168.0,80.2778,80.2778,80.2606,80.2778,13168.0
2021-05-12 11:20:00,93.42,93.42,93.4,93.41,31518.0,80.2778,80.2778,80.2606,80.2692,31518.0
2021-05-12 11:25:00,93.41,93.42,93.4,93.41,12493.0,80.2692,80.2778,80.2606,80.2692,12493.0
2021-05-12 11:30:00,93.42,93.42,93.41,93.41,16818.0,80.2778,80.2778,80.2692,80.2692,16818.0
2021-05-12 11:35:00,93.41,93.42,93.4,93.42,7968.0,80.2692,80.2778,80.2606,80.2778,7968.0
2021-05-12 11:40:00,93.42,93.42,93.4,93.41,73704.0,80.2778,80.2778,80.2606,80.2692,73704.0
2021-05-12 11:45:00,93.41,93.41,93.4,93.41,116977.0,80.2692,80.2692,80.2606,80.2692,116977.0
2021-05-12 11:50:00,93.41,93.41,93.39,93.4,16037.0,80.2692,80.2692,80.252,80.2606,16037.0
2021-05-12 11:55:00,93.4,93.41,93.39,93.41,21991.0,80.2606,80.2692,80.252,80.2692,21991.0
2021-05-12 12:00:00,93.41,93.42,93.4,93.4,46321.0,80.2692,80.2778,80.2606,80.2606,46321.0
2021-05-12 12:05:00,93.4,93.41,93.4,93.4,21158.0,80.2606,80.2692,80.2606,80.2606,21158.0
2021-05-12 12:10:00,93.41,93.41,93.36,93.37,21740.0,80.2692,80.2692,80.2262,80.2348,21740.0
2021-05-12 12:15:00,93.37,93.38,93.36,93.37,37156.0,80.2348,80.2434,80.2262,80.2348,37156.0
2021-05-12 12:20:00,93.38,93.39,93.37,93.39,29399.0,80.2434,80.252,80.2348,80.252,29399.0
2021-05-12 12:25:00,93.39,93.41,93.38,93.41,26319.0,80.252,80.2692,80.2434,80.2692,26319.0
2021-05-12 12:30:00,93.41,93.41,93.4,93.4,4653.0,80.2692,80.2692,80.2606,80.2606,4653.0
2021-05-12 12:35:00,93.41,93.41,93.4,93.4,14548.0,80.2692,80.2692,80.2606,80.2606,14548.0
2021-05-12 12:40:00,93.41,93.41,93.39,93.39,39658.0,80.2692,80.2692,80.252,80.252,39658.0
2021-05-12 12:45:00,93.4,93.41,93.38,93.4,89815.0,80.2606,80.2692,80.2434,80.2606,89815.0
2021-05-12 12:50:00,93.39,93.4,93.38,93.4,26720.0,80.252,80.2606,80.2434,80.2606,26720.0
2021-05-12 12:55:00,93.4,93.4,93.38,93.39,22718.0,80.2606,80.2606,80.2434,80.252,22718.0
2021-05-12 13:00:00,93.39,93.45,93.38,93.45,108651.0,80.252,80.3036,80.2434,80.3036,108651.0
2021-05-12 13:05:00,93.44,93.46,93.43,93.44,38652.0,80.295,80.3122,80.2864,80.295,38652.0
2021-05-12 13:10:00,93.44,93.45,93.42,93.42,25091.0,80.295,80.3036,80.2778,80.2778,25091.0
2021-05-12 13:15:00,93.42,93.43,93.39,93.4,16266.0,80.2778,80.2864,80.252,80.2606,16266.0
2021-05-12 13:20:00,93.4,93.42,93.39,93.41,52569.0,80.2606,80.2778,80.252,80.2692,52569.0
2021-05-12 13:25:00,93.42,93.44,93.41,93.43,32939.0,80.2778,80.295,80.2692,80.2864,32939.0
2021-05-12 13:30:00,93.44,93.45,93.43,93.44,47220.0,80.295,80.3036,80.2864,80.295,47220.0
2021-05-12 13:35:00,93.44,93.47,93.44,93.47,60080.0,80.295,80.3208,80.295,80.3208,60080.0
2021-05-12 13:40:00,93.47,93.48,93.46,93.48,26383.0,80.3208,80.3294,80.3122,80.3294,26383.0
2021-05-12 13:45:00,93.48,93.48,93.45,93.45,78355.0,80.3294,80.3294,80.3036,80.3036,78355.0
2021-05-12 13:50:00,93.45,93.46,93.44,93.45,60522.0,80.3036,80.3122,80.295,80.3036,60522.0
2021-05-12 13:55:00,93.44,93.44,93.42,93.42,15657.0,80.295,80.295,80.2778,80.2778,15657.0
2021-05-12 14:00:00,93.43,93.43,93.41,93.41,49696.0,80.2864,80.2864,80.2692,80.2692,49696.0
2021-05-12 14:05:00,93.41,93.43,93.41,93.43,30678.0,80.2692,80.2864,80.2692,80.2864,30678.0
2021-05-12 14:10:00,93.43,93.43,93.41,93.42,28463.0,80.2864,80.2864,80.2692,80.2778,28463.0
2021-05-12 14:15:00,93.41,93.42,93.4,93.4,14857.0,80.2692,80.2778,80.2606,80.2606,14857.0
2021-05-12 14:20:00,93.4,93.41,93.38,93.4,31601.0,80.2606,80.2692,80.2434,80.2606,31601.0
2021-05-12 14:25:00,93.4,93.4,93.39,93.4,31786.0,80.2606,80.2606,80.252,80.2606,31786.0
2021-05-12 14:30:00,93.39,93.4,93.37,93.38,53838.0,80.252,80.2606,80.2348,80.2434,53838.0
2021-05-12 14:35:00,93.38,93.39,93.38,93.38,26457.0,80.2434,80.252,80.2434,80.2434,26457.0
2021-05-12 14:40:00,93.39,93.39,93.38,93.39,27882.0,80.252,80.252,80.2434,80.252,27882.0
2021-05-12 14:45:00,93.39,93.4,93.37,93.39,46210.0,80.252,80.2606,80.2348,80.252,46210.0
2021-05-12 14:50:00,93.39,93.4,93.39,93.4,25468.0,80.252,80.2606,80.252,80.2606,25468.0
2021-05-12 14:55:00,93.39,93.4,93.36,93.36,35709.0,80.252,80.2606,80.2262,80.2262,35709.0
2021-05-12 15:00:00,93.37,93.37,93.36,93.37,47872.0,80.2348,80.2348,80.2262,80.2348,47872.0
2021-05-12 15:05:00,93.37,93.38,93.36,93.38,77188.0,80.2348,80.2434,80.2262,80.2434,77188.0
2021-05-12 15:10:00,93.38,93.38,93.37,93.38,17191.0,80.2434,80.2434,80.2348,80.2434,17191.0
2021-05-12 15:15:00,93.38,93.38,93.36,93.38,275948.0,80.2434,80.2434,80.2262,80.2434,275948.0
2021-05-12 15:20:00,93.38,93.38,93.37,93.38,92043.0,80.2434,80.2434,80.2348,80.2434,92043.0
2021-05-12 15:25:00,93.38,93.38,93.34,93.34,143418.0,80.2434,80.2434,80.2091,80.2091,143418.0
2021-05-12 15:30:00,93.34,93.35,93.34,93.34,55817.0,80.2091,80.2176,80.2091,80.2091,55817.0
2021-05-12 15:35:00,93.34,93.35,93.34,93.34,55824.0,80.2091,80.2176,80.2091,80.2091,55824.0
2021-05-12 15:40:00,93.34,93.35,93.34,93.35,23957.0,80.2091,80.2176,80.2091,80.2176,23957.0
2021-05-12 15:45:00,93.34,93.35,93.34,93.34,53549.0,80.2091,80.2176,80.2091,80.2091,53549.0
2021-05-12 15:50:00,93.34,93.36,93.34,93.36,62880.0,80.2091,80.2262,80.2091,80.2262,62880.0
2021-05-12 15:55:00,93.35,93.38,93.35,93.35,57629.0,80.2176,80.2434,80.2176,80.2176,57629.0
2021-05-13 09:30:00,93.55,93.57,93.55,93.56,47646.0,80.3895,80.4067,80.3895,80.3981,47646.0
2021-05-13 09:35:00,93.56,93.58,93.53,93.55,37083.0,80.3981,80.4153,80.3723,80.3895,37083.0
2021-05-13 09:40:00,93.55,93.57,93.53,93.56,59631.0,80.3895,80.4067,80.3723,80.3981,59631.0
2021-05-13 09:45:00,93.56,93.59,93.55,93.57,261572.0,80.3981,80.4239,80.3895,80.4067,261572.0
2021-05-13 09:50:00,93.57,93.6,93.57,93.59,29268.0,80.4067,80.4325,80.4067,80.4239,29268.0
2021-05-13 09:55:00,93.59,93.61,93.58,93.6,61562.0,80.4239,80.4411,80.4153,80.4325,61562.0
2021-05-13 10:00:00,93.61,93.64,93.6,93.63,56440.0,80.4411,80.4668,80.4325,80.4583,56440.0
2021-05-13 10:05:00,93.64,93.64,93.62,93.64,31320.0,80.4668,80.4668,80.4497,80.4668,31320.0
2021-05-13 10:10:00,93.63,93.65,93.63,93.65,13658.0,80.4583,80.4754,80.4583,80.4754,13658.0
2021-05-13 10:15:00,93.64,93.66,93.64,93.65,7845.0,80.4668,80.484,80.4668,80.4754,7845.0
2021-05-13 10:20:00,93.66,93.68,93.65,93.66,26348.0,80.484,80.5012,80.4754,80.484,26348.0
2021-05-13 10:25:00,93.67,93.67,93.66,93.67,14564.0,80.4926,80.4926,80.484,80.4926,14564.0
2021-05-13 10:30:00,93.67,93.67,93.64,93.65,63202.0,80.4926,80.4926,80.4668,80.4754,63202.0
2021-05-13 10:35:00,93.65,93.65,93.62,93.63,8826.0,80.4754,80.4754,80.4497,80.4583,8826.0
2021-05-13 10:40:00,93.64,93.66,93.63,93.66,19487.0,80.4668,80.484,80.4583,80.484,19487.0
2021-05-13 10:45:00,93.66,93.68,93.65,93.67,11560.0,80.484,80.5012,80.4754,80.4926,11560.0
2021-05-13 10:50:00,93.68,93.68,93.65,93.65,18553.0,80.5012,80.5012,80.4754,80.4754,18553.0
2021-05-13 10:55:00,93.65,93.68,93.65,93.66,17303.0,80.4754,80.5012,80.4754,80.484,17303.0
2021-05-13 11:00:00,93.66,93.67,93.65,93.66,71118.0,80.484,80.4926,80.4754,80.484,71118.0
2021-05-13 11:05:00,93.66,93.66,93.64,93.65,16189.0,80.484,80.484,80.4668,80.4754,16189.0
2021-05-13 11:10:00,93.65,93.65,93.59,93.59,14642.0,80.4754,80.4754,80.4239,80.4239,14642.0
2021-05-13 11:15:00,93.6,93.62,93.59,93.61,24570.0,80.4325,80.4497,80.4239,80.4411,24570.0
2021-05-13 11:20:00,93.6,93.61,93.6,93.6,10670.0,80.4325,80.4411,80.4325,80.4325,10670.0
2021-05-13 11:25:00,93.6,93.61,93.57,93.58,32232.0,80.4325,80.4411,80.4067,80.4153,32232.0
2021-05-13 11:30:00,93.58,93.61,93.57,93.6,60666.0,80.4153,80.4411,80.4067,80.4325,60666.0
2021-05-13 11:35:00,93.61,93.63,93.6,93.62,19802.0,80.4411,80.4583,80.4325,80.4497,19802.0
2021-05-13 11:40:00,93.63,93.64,93.62,93.62,61373.0,80.4583,80.4668,80.4497,80.4497,61373.0
2021-05-13 11:45:00,93.62,93.63,93.61,93.63,125594.0,80.4497,80.4583,80.4411,80.4583,125594.0
2021-05-13 11:50:00,93.63,93.64,93.62,93.63,33385.0,80.4583,80.4668,80.4497,80.4583,33385.0
2021-05-13 11:55:00,93.63,93.64,93.62,93.64,67567.0,80.4583,80.4668,80.4497,80.4668,67567.0
2021-05-13 12:00:00,93.64,93.66,93.64,93.65,45314.0,80.4668,80.484,80.4668,80.4754,45314.0
2021-05-13 12:05:00,93.65,93.66,93.65,93.65,8501.0,80.4754,80.484,80.4754,80.4754,8501.0
2021-05-13 12:10:00,93.66,93.67,93.66,93.67,93145.0,80.484,80.4926,80.484,80.4926,93145.0
2021-05-13 12:15:00,93.67,93.68,93.66,93.67,26012.0,80.4926,80.5012,80.484,80.4926,26012.0
2021-05-13 12:20:00,93.67,93.67,93.66,93.66,16274.0,80.4926,80.4926,80.484,80.484,16274.0
2021-05-13 12:25:00,93.67,93.7,93.66,93.69,25046.0,80.4926,80.5184,80.484,80.5098,25046.0
2021-05-13 12:30:00,93.7,93.7,93.69,93.7,18580.0,80.5184,80.5184,80.5098,80.5184,18580.0
2021-05-13 12:35:00,93.7,93.7,93.68,93.68,24764.0,80.5184,80.5184,80.5012,80.5012,24764.0
2021-05-13 12:40:00,93.68,93.69,93.67,93.67,12282.0,80.5012,80.5098,80.4926,80.4926,12282.0
2021-05-13 12:45:00,93.67,93.69,93.67,93.69,33011.0,80.4926,80.5098,80.4926,80.5098,33011.0
2021-05-13 12:50:00,93.69,93.69,93.67,93.68,23839.0,80.5098,80.5098,80.4926,80.5012,23839.0
2021-05-13 12:55:00,93.68,93.68,93.64,93.67,22270.0,80.5012,80.5012,80.4668,80.4926,22270.0
2021-05-13 13:00:00,93.67,93.67,93.59,93.62,65546.0,80.4926,80.4926,80.4239,80.4497,65546.0
2021-05-13 13:05:00,93.62,93.67,93.61,93.67,34286.0,80.4497,80.4926,80.4411,80.4926,34286.0
2021-05-13 13:10:00,93.67,93.67,93.64,93.67,14840.0,80.4926,80.4926,80.4668,80.4926,14840.0
2021-05-13 13:15:00,93.66,93.66,93.64,93.65,17797.0,80.484,80.484,80.4668,80.4754,17797.0
2021-05-13 13:20:00,93.65,93.65,93.62,93.63,16256.0,80.4754,80.4754,80.4497,80.4583,16256.0
2021-05-13 13:25:00,93.62,93.66,93.61,93.66,20194.0,80.4497,80.484,80.4411,80.484,20194.0
2021-05-13 13:30:00,93.65,93.66,93.64,93.65,8620.0,80.4754,80.484,80.4668,80.4754,8620.0
2021-05-13 13:35:00,93.65,93.65,93.63,93.65,20182.0,80.4754,80.4754,80.4583,80.4754,20182.0
2021-05-13 13:40:00,93.64,93.66,93.63,93.66,18949.0,80.4668,80.484,80.4583,80.484,18949.0
2021-05-13 13:45:00,93.66,93.67,93.65,93.65,23192.0,80.484,80.4926,80.4754,80.4754,23192.0
2021-05-13 13:50:00,93.66,93.67,93.65,93.67,20364.0,80.484,80.4926,80.4754,80.4926,20364.0
2021-05-13 13:55:00,93.67,93.67,93.65,93.65,10796.0,80.4926,80.4926,80.4754,80.4754,10796.0
2021-05-13 14:00:00,93.66,93.66,93.64,93.66,18816.0,80.484,80.484,80.4668,80.484,18816.0
2021-05-13 14:05:00,93.66,93.67,93.65,93.67,13669.0,80.484,80.4926,80.4754,80.4926,13669.0
2021-05-13 14:10:00,93.66,93.67,93.66,93.67,36570.0,80.484,80.4926,80.484,80.4926,36570.0
2021-05-13 14:15:00,93.67,93.67,93.66,93.66,31552.0,80.4926,80.4926,80.484,80.484,31552.0
2021-05-13 14:20:00,93.66,93.66,93.65,93.65,24120.0,80.484,80.484,80.4754,80.4754,24120.0
2021-05-13 14:25:00,93.66,93.66,93.62,93.65,42813.0,80.484,80.484,80.4497,80.4754,42813.0
2021-05-13 14:30:00,93.65,93.65,93.63,93.64,25043.0,80.4754,80.4754,80.4583,80.4668,25043.0
2021-05-13 14:35:00,93.64,93.65,93.64,93.64,34385.0,80.4668,80.4754,80.4668,80.4668,34385.0
2021-05-13 14:40:00,93.65,93.65,93.64,93.65,47268.0,80.4754,80.4754,80.4668,80.4754,47268.0
2021-05-13 14:45:00,93.65,93.69,93.64,93.69,65183.0,80.4754,80.5098,80.4668,80.5098,65183.0
2021-05-13 14:50:00,93.69,93.69,93.66,93.67,64496.0,80.5098,80.5098,80.484,80.4926,64496.0
2021-05-13 14:55:00,93.66,93.68,93.66,93.66,12670.0,80.484,80.5012,80.484,80.484,12670.0
2021-05-13 15:00:00,93.66,93.66,93.63,93.65,19995.0,80.484,80.484,80.4583,80.4754,19995.0
2021-05-13 15:05:00,93.65,93.66,93.63,93.65,22329.0,80.4754,80.484,80.4583,80.4754,22329.0
2021-05-13 15:10:00,93.65,93.65,93.64,93.65,27088.0,80.4754,80.4754,80.4668,80.4754,27088.0
2021-05-13 15:15:00,93.64,93.67,93.64,93.67,63123.0,80.4668,80.4926,80.4668,80.4926,63123.0
2021-05-13 15:20:00,93.66,93.67,93.63,93.64,68643.0,80.484,80.4926,80.4583,80.4668,68643.0
2021-05-13 15:25:00,93.65,93.68,93.64,93.68,18052.0,80.4754,80.5012,80.4668,80.5012,18052.0
2021-05-13 15:30:00,93.68,93.7,93.67,93.7,40212.0,80.5012,80.5184,80.4926,80.5184,40212.0
2021-05-13 15:35:00,93.69,93.71,93.69,93.69,43179.0,80.5098,80.527,80.5098,80.5098,43179.0
2021-05-13 15:40:00,93.7,93.7,93.68,93.69,25858.0,80.5184,80.5184,80.5012,80.5098,25858.0
2021-05-13 15:45:00,93.68,93.7,93.68,93.7,29985.0,80.5012,80.5184,80.5012,80.5184,29985.0
2021-05-13 15:50:00,93.69,93.7,93.69,93.7,31004.0,80.5098,80.5184,80.5098,80.5184,31004.0
2021-05-13 15:55:00,93.7,93.72,93.68,93.7,99630.0,80.5184,80.5356,80.5012,80.5184,99630.0
2021-05-14 09:30:00,93.85,93.9,93.85,93.9,31260.0,80.6473,80.6903,80.6473,80.6903,31260.0
2021-05-14 09:35:00,93.88,93.9,93.87,93.9,3014.0,80.6731,80.6903,80.6645,80.6903,3014.0
2021-05-14 09:40:00,93.9,93.93,93.9,93.91,7229.0,80.6903,80.7161,80.6903,80.6989,7229.0
2021-05-14 09:45:00,93.91,93.93,93.91,93.93,9218.0,80.6989,80.7161,80.6989,80.7161,9218.0
2021-05-14 09:50:00,93.92,93.92,93.91,93.92,3032.0,80.7075,80.7075,80.6989,80.7075,3032.0
2021-05-14 09:55:00,93.91,93.94,93.91,93.94,15174.0,80.6989,80.7246,80.6989,80.7246,15174.0
2021-05-14 10:00:00,93.93,93.93,93.86,93.87,39381.0,80.7161,80.7161,80.6559,80.6645,39381.0
2021-05-14 10:05:00,93.87,93.87,93.84,93.86,17507.0,80.6645,80.6645,80.6387,80.6559,17507.0
2021-05-14 10:10:00,93.85,93.88,93.85,93.88,4998.0,80.6473,80.6731,80.6473,80.6731,4998.0
2021-05-14 10:15:00,93.88,93.9,93.87,93.89,85009.0,80.6731,80.6903,80.6645,80.6817,85009.0
2021-05-14 10:20:00,93.89,93.9,93.88,93.88,33489.0,80.6817,80.6903,80.6731,80.6731,33489.0
2021-05-14 10:25:00,93.89,93.89,93.84,93.86,8848.0,80.6817,80.6817,80.6387,80.6559,8848.0
2021-05-14 10:30:00,93.84,93.87,93.84,93.85,11809.0,80.6387,80.6645,80.6387,80.6473,11809.0
2021-05-14 10:35:00,93.85,93.85,93.82,93.83,14887.0,80.6473,80.6473,80.6215,80.6301,14887.0
2021-05-14 10:40:00,93.83,93.84,93.79,93.8,8656.0,80.6301,80.6387,80.5957,80.6043,8656.0
2021-05-14 10:45:00,93.8,93.83,93.8,93.83,32497.0,80.6043,80.6301,80.6043,80.6301,32497.0
2021-05-14 10:50:00,93.82,93.85,93.82,93.85,9063.0,80.6215,80.6473,80.6215,80.6473,9063.0
2021-05-14 10:55:00,93.85,93.86,93.84,93.86,15085.0,80.6473,80.6559,80.6387,80.6559,15085.0
2021-05-14 11:00:00,93.86,93.86,93.85,93.86,24629.0,80.6559,80.6559,80.6473,80.6559,24629.0
2021-05-14 11:05:00,93.86,93.86,93.85,93.86,13241.0,80.6559,80.6559,80.6473,80.6559,13241.0
2021-05-14 11:10:00,93.85,93.86,93.83,93.84,8104.0,80.6473,80.6559,80.6301,80.6387,8104.0
2021-05-14 11:15:00,93.84,93.84,93.82,93.83,13558.0,80.6387,80.6387,80.6215,80.6301,13558.0
2021-05-14 11:20:00,93.83,93.86,93.82,93.86,10168.0,80.6301,80.6559,80.6215,80.6559,10168.0
2021-05-14 11:25:00,93.87,93.88,93.85,93.86,7807.0,80.6645,80.6731,80.6473,80.6559,7807.0
2021-05-14 11:30:00,93.86,93.86,93.85,93.85,3225.0,80.6559,80.6559,80.6473,80.6473,3225.0
2021-05-14 11:35:00,93.86,93.86,93.85,93.86,6046.0,80.6559,80.6559,80.6473,80.6559,6046.0
2021-05-14 11:40:00,93.86,93.87,93.85,93.86,5968.0,80.6559,80.6645,80.6473,80.6559,5968.0
2021-05-14 11:45:00,93.87,93.89,93.86,93.89,6903.0,80.6645,80.6817,80.6559,80.6817,6903.0
2021-05-14 11:50:00,93.9,93.91,93.89,93.9,13478.0,80.6903,80.6989,80.6817,80.6903,13478.0
2021-05-14 11:55:00,93.91,93.91,93.89,93.9,75187.0,80.6989,80.6989,80.6817,80.6903,75187.0
2021-05-14 12:00:00,93.89,93.92,93.89,93.91,6326.0,80.6817,80.7075,80.6817,80.6989,6326.0
2021-05-14 12:05:00,93.91,93.92,93.89,93.91,15014.0,80.6989,80.7075,80.6817,80.6989,15014.0
2021-05-14 12:10:00,93.9,93.91,93.9,93.9,16681.0,80.6903,80.6989,80.6903,80.6903,16681.0
2021-05-14 12:15:00,93.91,93.91,93.87,93.88,14039.0,80.6989,80.6989,80.6645,80.6731,14039.0
2021-05-14 12:20:00,93.89,93.89,93.88,93.89,3671.0,80.6817,80.6817,80.6731,80.6817,3671.0
2021-05-14 12:25:00,93.89,93.89,93.88,93.88,10480.0,80.6817,80.6817,80.6731,80.6731,10480.0
2021-05-14 12:30:00,93.88,93.9,93.88,93.89,11947.0,80.6731,80.6903,80.6731,80.6817,11947.0
2021-05-14 12:35:00,93.89,93.89,93.86,93.87,86285.0,80.6817,80.6817,80.6559,80.6645,86285.0
2021-05-14 12:40:00,93.87,93.88,93.86,93.88,12507.0,80.6645,80.6731,80.6559,80.6731,12507.0
2021-05-14 12:45:00,93.87,93.89,93.87,93.89,5626.0,80.6645,80.6817,80.6645,80.6817,5626.0
2021-05-14 12:50:00,93.89,93.9,93.88,93.9,19793.0,80.6817,80.6903,80.6731,80.6903,19793.0
2021-05-14 12:55:00,93.9,93.9,93.89,93.9,3775.0,80.6903,80.6903,80.6817,80.6903,3775.0
2021-05-14 13:00:00,93.9,93.9,93.89,93.9,4484.0,80.6903,80.6903,80.6817,80.6903,4484.0
2021-05-14 13:05:00,93.89,93.9,93.89,93.89,24468.0,80.6817,80.6903,80.6817,80.6817,24468.0
2021-05-14 13:10:00,93.9,93.9,93.88,93.88,56662.0,80.6903,80.6903,80.6731,80.6731,56662.0
2021-05-14 13:15:00,93.89,93.89,93.87,93.87,2869.0,80.6817,80.6817,80.6645,80.6645,2869.0
2021-05-14 13:20:00,93.88,93.88,93.87,93.88,11881.0,80.6731,80.6731,80.6645,80.6731,11881.0
2021-05-14 13:25:00,93.88,93.9,93.88,93.9,11238.0,80.6731,80.6903,80.6731,80.6903,11238.0
2021-05-14 13:30:00,93.9,93.9,93.89,93.89,29749.0,80.6903,80.6903,80.6817,80.6817,29749.0
2021-05-14 13:35:00,93.9,93.9,93.89,93.9,7236.0,80.6903,80.6903,80.6817,80.6903,7236.0
2021-05-14 13:40:00,93.9,93.9,93.89,93.89,13442.0,80.6903,80.6903,80.6817,80.6817,13442.0
2021-05-14 13:45:00,93.89,93.9,93.88,93.88,17002.0,80.6817,80.6903,80.6731,80.6731,17002.0
2021-05-14 13:50:00,93.89,93.89,93.88,93.88,5145.0,80.6817,80.6817,80.6731,80.6731,5145.0
2021-05-14 13:55:00,93.89,93.89,93.88,93.88,3565.0,80.6817,80.6817,80.6731,80.6731,3565.0
2021-05-14 14:00:00,93.88,93.89,93.88,93.89,22338.0,80.6731,80.6817,80.6731,80.6817,22338.0
2021-05-14 14:05:00,93.88,93.89,93.88,93.88,13127.0,80.6731,80.6817,80.6731,80.6731,13127.0
2021-05-14 14:10:00,93.88,93.88,93.87,93.88,13689.0,80.6731,80.6731,80.6645,80.6731,13689.0
2021-05-14 14:15:00,93.88,93.89,93.87,93.89,6425.0,80.6731,80.6817,80.6645,80.6817,6425.0
2021-05-14 14:20:00,93.89,93.89,93.88,93.89,11062.0,80.6817,80.6817,80.6731,80.6817,11062.0
2021-05-14 14:25:00,93.89,93.89,93.87,93.88,10370.0,80.6817,80.6817,80.6645,80.6731,10370.0
2021-05-14 14:30:00,93.87,93.88,93.86,93.87,16801.0,80.6645,80.6731,80.6559,80.6645,16801.0
2021-05-14 14:35:00,93.88,93.89,93.87,93.89,8809.0,80.6731,80.6817,80.6645,80.6817,8809.0
2021-05-14 14:40:00,93.9,93.92,93.89,93.92,24239.0,80.6903,80.7075,80.6817,80.7075,24239.0
2021-05-14 14:45:00,93.92,93.92,93.9,93.9,48152.0,80.7075,80.7075,80.6903,80.6903,48152.0
2021-05-14 14:50:00,93.91,93.91,93.9,93.91,13419.0,80.6989,80.6989,80.6903,80.6989,13419.0
2021-05-14 14:55:00,93.91,93.93,93.89,93.93,19399.0,80.6989,80.7161,80.6817,80.7161,19399.0
2021-05-14 15:00:00,93.93,93.93,93.92,93.93,10945.0,80.7161,80.7161,80.7075,80.7161,10945.0
2021-05-14 15:05:00,93.92,93.94,93.9,93.91,17069.0,80.7075,80.7246,80.6903,80.6989,17069.0
2021-05-14 15:10:00,93.92,93.94,93.91,93.94,9725.0,80.7075,80.7246,80.6989,80.7246,9725.0
2021-05-14 15:15:00,93.93,93.94,93.93,93.94,7801.0,80.7161,80.7246,80.7161,80.7246,7801.0
2021-05-14 15:20:00,93.94,93.94,93.93,93.94,11011.0,80.7246,80.7246,80.7161,80.7246,11011.0
2021-05-14 15:25:00,93.94,93.94,93.92,93.94,7017.0,80.7246,80.7246,80.7075,80.7246,7017.0
2021-05-14 15:30:00,93.94,93.94,93.93,93.94,7447.0,80.7246,80.7246,80.7161,80.7246,7447.0
2021-05-14 15:35:00,93.94,93.94,93.93,93.94,13348.0,80.7246,80.7246,80.7161,80.7246,13348.0
2021-05-14 15:40:00,93.94,93.95,93.93,93.93,25644.0,80.7246,80.7332,80.7161,80.7161,25644.0
2021-05-14 15:45:00,93.93,93.95,93.92,93.94,7516.0,80.7161,80.7332,80.7075,80.7246,7516.0
2021-05-14 15:50:00,93.94,93.96,93.94,93.95,29591.0,80.7246,80.7418,80.7246,80.7332,29591.0
2021-05-14 15:55:00,93.95,93.96,93.95,93.96,75305.0,80.7332,80.7418,80.7332,80.7418,75305.0
2021-05-17 09:30:00,93.91,93.91,93.86,93.89,33075.0,80.6989,80.6989,80.6559,80.6817,33075.0
2021-05-17 09:35:00,93.89,93.9,93.87,93.87,9330.0,80.6817,80.6903,80.6645,80.6645,9330.0
2021-05-17 09:40:00,93.88,93.89,93.87,93.87,3453.0,80.6731,80.6817,80.6645,80.6645,3453.0
2021-05-17 09:45:00,93.88,93.89,93.86,93.88,15390.0,80.6731,80.6817,80.6559,80.6731,15390.0
2021-05-17 09:50:00,93.88,93.9,93.87,93.9,8559.0,80.6731,80.6903,80.6645,80.6903,8559.0
2021-05-17 09:55:00,93.89,93.9,93.88,93.9,6590.0,80.6817,80.6903,80.6731,80.6903,6590.0
2021-05-17 10:00:00,93.89,93.9,93.86,93.86,20252.0,80.6817,80.6903,80.6559,80.6559,20252.0
2021-05-17 10:05:00,93.86,93.86,93.83,93.84,7112.0,80.6559,80.6559,80.6301,80.6387,7112.0
2021-05-17 10:10:00,93.84,93.85,93.83,93.84,11899.0,80.6387,80.6473,80.6301,80.6387,11899.0
2021-05-17 10:15:00,93.84,93.85,93.83,93.84,38939.0,80.6387,80.6473,80.6301,80.6387,38939.0
2021-05-17 10:20:00,93.85,93.88,93.85,93.88,17624.0,80.6473,80.6731,80.6473,80.6731,17624.0
2021-05-17 10:25:00,93.87,93.88,93.85,93.85,6679.0,80.6645,80.6731,80.6473,80.6473,6679.0
2021-05-17 10:30:00,93.85,93.85,93.8,93.81,23505.0,80.6473,80.6473,80.6043,80.6129,23505.0
2021-05-17 10:35:00,93.81,93.84,93.8,93.84,6060.0,80.6129,80.6387,80.6043,80.6387,6060.0
2021-05-17 10:40:00,93.84,93.85,93.82,93.83,9182.0,80.6387,80.6473,80.6215,80.6301,9182.0
2021-05-17 10:45:00,93.82,93.83,93.81,93.83,3756.0,80.6215,80.6301,80.6129,80.6301,3756.0
2021-05-17 10:50:00,93.83,93.88,93.83,93.87,16887.0,80.6301,80.6731,80.6301,80.6645,16887.0
2021-05-17 10:55:00,93.87,93.87,93.83,93.84,21517.0,80.6645,80.6645,80.6301,80.6387,21517.0
2021-05-17 11:00:00,93.84,93.84,93.82,93.82,18519.0,80.6387,80.6387,80.6215,80.6215,18519.0
2021-05-17 11:05:00,93.82,93.85,93.82,93.83,12192.0,80.6215,80.6473,80.6215,80.6301,12192.0
2021-05-17 11:10:00,93.83,93.84,93.81,93.83,14124.0,80.6301,80.6387,80.6129,80.6301,14124.0
2021-05-17 11:15:00,93.84,93.85,93.83,93.85,10640.0,80.6387,80.6473,80.6301,80.6473,10640.0
2021-05-17 11:20:00,93.84,93.86,93.84,93.85,29603.0,80.6387,80.6559,80.6387,80.6473,29603.0
2021-05-17 11:25:00,93.85,93.86,93.85,93.86,6214.0,80.6473,80.6559,80.6473,80.6559,6214.0
2021-05-17 11:30:00,93.85,93.85,93.83,93.85,25380.0,80.6473,80.6473,80.6301,80.6473,25380.0
2021-05-17 11:35:00,93.85,93.85,93.84,93.84,12645.0,80.6473,80.6473,80.6387,80.6387,12645.0
2021-05-17 11:40:00,93.84,93.84,93.83,93.84,5599.0,80.6387,80.6387,80.6301,80.6387,5599.0
2021-05-17 11:45:00,93.83,93.84,93.83,93.84,15744.0,80.6301,80.6387,80.6301,80.6387,15744.0
2021-05-17 11:50:00,93.84,93.85,93.83,93.85,70377.0,80.6387,80.6473,80.6301,80.6473,70377.0
2021-05-17 11:55:00,93.84,93.85,93.84,93.85,9705.0,80.6387,80.6473,80.6387,80.6473,9705.0
2021-05-17 12:00:00,93.84,93.85,93.84,93.84,5457.0,80.6387,80.6473,80.6387,80.6387,5457.0
2021-05-17 12:05:00,93.85,93.85,93.83,93.84,31408.0,80.6473,80.6473,80.6301,80.6387,31408.0
2021-05-17 12:10:00,93.84,93.85,93.84,93.84,6279.0,80.6387,80.6473,80.6387,80.6387,6279.0
2021-05-17 12:15:00,93.84,93.86,93.84,93.84,25704.0,80.6387,80.6559,80.6387,80.6387,25704.0
2021-05-17 12:20:00,93.85,93.85,93.84,93.85,12816.0,80.6473,80.6473,80.6387,80.6473,12816.0
2021-05-17 12:25:00,93.84,93.87,93.84,93.87,8930.0,80.6387,80.6645,80.6387,80.6645,8930.0
2021-05-17 12:30:00,93.86,93.87,93.86,93.86,6463.0,80.6559,80.6645,80.6559,80.6559,6463.0
2021-05-17 12:35:00,93.86,93.87,93.85,93.87,12358.0,80.6559,80.6645,80.6473,80.6645,12358.0
2021-05-17 12:40:00,93.86,93.87,93.86,93.87,13994.0,80.6559,80.6645,80.6559,80.6645,13994.0
2021-05-17 12:45:00,93.86,93.87,93.86,93.87,3720.0,80.6559,80.6645,80.6559,80.6645,3720.0
2021-05-17 12:50:00,93.86,93.87,93.86,93.87,6594.0,80.6559,80.6645,80.6559,80.6645,6594.0
2021-05-17 12:55:00,93.86,93.88,93.86,93.88,35615.0,80.6559,80.6731,80.6559,80.6731,35615.0
2021-05-17 13:00:00,93.88,93.88,93.87,93.87,5554.0,80.6731,80.6731,80.6645,80.6645,5554.0
2021-05-17 13:05:00,93.88,93.88,93.87,93.87,2791.0,80.6731,80.6731,80.6645,80.6645,2791.0
2021-05-17 13:10:00,93.87,93.88,93.87,93.88,5109.0,80.6645,80.6731,80.6645,80.6731,5109.0
2021-05-17 13:15:00,93.88,93.88,93.87,93.88,62623.0,80.6731,80.6731,80.6645,80.6731,62623.0
2021-05-17 13:20:00,93.88,93.88,93.87,93.88,48128.0,80.6731,80.6731,80.6645,80.6731,48128.0
2021-05-17 13:25:00,93.88,93.88,93.87,93.88,12926.0,80.6731,80.6731,80.6645,80.6731,12926.0
2021-05-17 13:30:00,93.88,93.88,93.87,93.88,151068.0,80.6731,80.6731,80.6645,80.6731,151068.0
2021-05-17 13:35:00,93.88,93.88,93.86,93.87,14006.0,80.6731,80.6731,80.6559,80.6645,14006.0
2021-05-17 13:40:00,93.86,93.87,93.85,93.86,5342.0,80.6559,80.6645,80.6473,80.6559,5342.0
2021-05-17 13:45:00,93.86,93.87,93.85,93.86,32607.0,80.6559,80.6645,80.6473,80.6559,32607.0
2021-05-17 13:50:00,93.86,93.87,93.85,93.87,20681.0,80.6559,80.6645,80.6473,80.6645,20681.0
2021-05-17 13:55:00,93.86,93.87,93.86,93.87,7404.0,80.6559,80.6645,80.6559,80.6645,7404.0
2021-05-17 14:00:00,93.87,93.87,93.86,93.87,18807.0,80.6645,80.6645,80.6559,80.6645,18807.0
2021-05-17 14:05:00,93.87,93.87,93.86,93.87,9040.0,80.6645,80.6645,80.6559,80.6645,9040.0
2021-05-17 14:10:00,93.86,93.87,93.86,93.86,3725.0,80.6559,80.6645,80.6559,80.6559,3725.0
2021-05-17 14:15:00,93.87,93.87,93.86,93.87,7631.0,80.6645,80.6645,80.6559,80.6645,7631.0
2021-05-17 14:20:00,93.87,93.87,93.86,93.87,15613.0,80.6645,80.6645,80.6559,80.6645,15613.0
2021-05-17 14:25:00,93.87,93.87,93.86,93.87,5525.0,80.6645,80.6645,80.6559,80.6645,5525.0
2021-05-17 14:30:00,93.87,93.87,93.86,93.87,15163.0,80.6645,80.6645,80.6559,80.6645,15163.0
2021-05-17 14:35:00,93.87,93.87,93.86,93.87,6927.0,80.6645,80.6645,80.6559,80.6645,6927.0
2021-05-17 14:40:00,93.87,93.87,93.86,93.87,12050.0,80.6645,80.6645,80.6559,80.6645,12050.0
2021-05-17 14:45:00,93.87,93.87,93.86,93.87,8901.0,80.6645,80.6645,80.6559,80.6645,8901.0
2021-05-17 14:50:00,93.87,93.87,93.86,93.87,7925.0,80.6645,80.6645,80.6559,80.6645,7925.0
2021-05-17 14:55:00,93.87,93.87,93.86,93.86,28904.0,80.6645,80.6645,80.6559,80.6559,28904.0
2021-05-17 15:00:00,93.87,93.87,93.86,93.87,114706.0,80.6645,80.6645,80.6559,80.6645,114706.0
2021-05-17 15:05:00,93.87,93.87,93.86,93.86,33187.0,80.6645,80.6645,80.6559,80.6559,33187.0
2021-05-17 15:10:00,93.87,93.87,93.86,93.87,8361.0,80.6645,80.6645,80.6559,80.6645,8361.0
2021-05-17 15:15:00,93.87,93.87,93.85,93.85,133557.0,80.6645,80.6645,80.6473,80.6473,133557.0
2021-05-17 15:20:00,93.86,93.86,93.85,93.85,33844.0,80.6559,80.6559,80.6473,80.6473,33844.0
2021-05-17 15:25:00,93.86,93.86,93.85,93.86,13899.0,80.6559,80.6559,80.6473,80.6559,13899.0
2021-05-17 15:30:00,93.86,93.86,93.85,93.86,13510.0,80.6559,80.6559,80.6473,80.6559,13510.0
2021-05-17 15:35:00,93.86,93.86,93.85,93.86,6591.0,80.6559,80.6559,80.6473,80.6559,6591.0
2021-05-17 15:40:00,93.86,93.86,93.85,93.86,29626.0,80.6559,80.6559,80.6473,80.6559,29626.0
2021-05-17 15:45:00,93.86,93.86,93.85,93.86,118946.0,80.6559,80.6559,80.6473,80.6559,118946.0
2021-05-17 15:50:00,93.86,93.86,93.85,93.85,6540.0,80.6559,80.6559,80.6473,80.6473,6540.0
2021-05-17 15:55:00,93.86,93.87,93.85,93.86,39440.0,80.6559,80.6645,80.6473,80.6559,39440.0
2021-05-18 09:30:00,93.82,93.84,93.79,93.8,37516.0,80.6215,80.6387,80.5957,80.6043,37516.0
2021-05-18 09:35:00,93.8,93.8,93.78,93.78,12962.0,80.6043,80.6043,80.5872,80.5872,12962.0
2021-05-18 09:40:00,93.78,93.8,93.77,93.78,17730.0,80.5872,80.6043,80.5786,80.5872,17730.0
2021-05-18 09:45:00,93.77,93.78,93.76,93.77,9809.0,80.5786,80.5872,80.57,80.5786,9809.0
2021-05-18 09:50:00,93.77,93.78,93.76,93.76,7323.0,80.5786,80.5872,80.57,80.57,7323.0
2021-05-18 09:55:00,93.76,93.76,93.74,93.75,23721.0,80.57,80.57,80.5528,80.5614,23721.0
2021-05-18 10:00:00,93.76,93.79,93.75,93.78,43518.0,80.57,80.5957,80.5614,80.5872,43518.0
2021-05-18 10:05:00,93.78,93.78,93.76,93.78,9116.0,80.5872,80.5872,80.57,80.5872,9116.0
2021-05-18 10:10:00,93.77,93.77,93.76,93.77,7620.0,80.5786,80.5786,80.57,80.5786,7620.0
2021-05-18 10:15:00,93.76,93.77,93.75,93.77,25780.0,80.57,80.5786,80.5614,80.5786,25780.0
2021-05-18 10:20:00,93.78,93.81,93.78,93.8,43814.0,80.5872,80.6129,80.5872,80.6043,43814.0
2021-05-18 10:25:00,93.8,93.81,93.78,93.79,9594.0,80.6043,80.6129,80.5872,80.5957,9594.0
2021-05-18 10:30:00,93.79,93.81,93.78,93.81,16162.0,80.5957,80.6129,80.5872,80.6129,16162.0
2021-05-18 10:35:00,93.81,93.82,93.79,93.8,20197.0,80.6129,80.6215,80.5957,80.6043,20197.0
2021-05-18 10:40:00,93.81,93.82,93.8,93.81,18179.0,80.6129,80.6215,80.6043,80.6129,18179.0
2021-05-18 10:45:00,93.81,93.83,93.81,93.83,9377.0,80.6129,80.6301,80.6129,80.6301,9377.0
2021-05-18 10:50:00,93.83,93.83,93.82,93.83,10548.0,80.6301,80.6301,80.6215,80.6301,10548.0
2021-05-18 10:55:00,93.83,93.83,93.82,93.82,3538.0,80.6301,80.6301,80.6215,80.6215,3538.0
2021-05-18 11:00:00,93.82,93.83,93.82,93.83,5979.0,80.6215,80.6301,80.6215,80.6301,5979.0
2021-05-18 11:05:00,93.83,93.83,93.82,93.83,8438.0,80.6301,80.6301,80.6215,80.6301,8438.0
2021-05-18 11:10:00,93.83,93.83,93.82,93.83,5754.0,80.6301,80.6301,80.6215,80.6301,5754.0
2021-05-18 11:15:00,93.83,93.83,93.82,93.82,8469.0,80.6301,80.6301,80.6215,80.6215,8469.0
2021-05-18 11:20:00,93.83,93.83,93.82,93.83,5007.0,80.6301,80.6301,80.6215,80.6301,5007.0
2021-05-18 11:25:00,93.83,93.83,93.81,93.82,40925.0,80.6301,80.6301,80.6129,80.6215,40925.0
2021-05-18 11:30:00,93.81,93.82,93.81,93.81,11936.0,80.6129,80.6215,80.6129,80.6129,11936.0
2021-05-18 11:35:00,93.81,93.82,93.78,93.78,14398.0,80.6129,80.6215,80.5872,80.5872,14398.0
2021-05-18 11:40:00,93.78,93.79,93.78,93.79,4002.0,80.5872,80.5957,80.5872,80.5957,4002.0
2021-05-18 11:45:00,93.78,93.79,93.78,93.78,4749.0,80.5872,80.5957,80.5872,80.5872,4749.0
2021-05-18 11:50:00,93.79,93.79,93.78,93.79,4041.0,80.5957,80.5957,80.5872,80.5957,4041.0
2021-05-18 11:55:00,93.79,93.79,93.78,93.79,10749.0,80.5957,80.5957,80.5872,80.5957,10749.0
2021-05-18 12:00:00,93.79,93.8,93.78,93.8,69487.0,80.5957,80.6043,80.5872,80.6043,69487.0
2021-05-18 12:05:00,93.8,93.82,93.79,93.81,87651.0,80.6043,80.6215,80.5957,80.6129,87651.0
2021-05-18 12:10:00,93.8,93.82,93.8,93.82,16984.0,80.6043,80.6215,80.6043,80.6215,16984.0
2021-05-18 12:15:00,93.82,93.83,93.81,93.82,10691.0,80.6215,80.6301,80.6129,80.6215,10691.0
2021-05-18 12:20:00,93.82,93.83,93.82,93.83,13012.0,80.6215,80.6301,80.6215,80.6301,13012.0
2021-05-18 12:25:00,93.83,93.83,93.82,93.83,5703.0,80.6301,80.6301,80.6215,80.6301,5703.0
2021-05-18 12:30:00,93.83,93.83,93.82,93.83,9791.0,80.6301,80.6301,80.6215,80.6301,9791.0
2021-05-18 12:35:00,93.83,93.83,93.82,93.83,7029.0,80.6301,80.6301,80.6215,80.6301,7029.0
2021-05-18 12:40:00,93.83,93.83,93.81,93.81,11009.0,80.6301,80.6301,80.6129,80.6129,11009.0
2021-05-18 12:45:00,93.82,93.82,93.81,93.81,6173.0,80.6215,80.6215,80.6129,80.6129,6173.0
2021-05-18 12:50:00,93.82,93.82,93.81,93.82,2887.0,80.6215,80.6215,80.6129,80.6215,2887.0
2021-05-18 12:55:00,93.81,93.82,93.81,93.81,5313.0,80.6129,80.6215,80.6129,80.6129,5313.0
2021-05-18 13:00:00,93.81,93.82,93.81,93.81,11672.0,80.6129,80.6215,80.6129,80.6129,11672.0
2021-05-18 13:05:00,93.81,93.82,93.81,93.81,12480.0,80.6129,80.6215,80.6129,80.6129,12480.0
2021-05-18 13:10:00,93.81,93.82,93.81,93.81,5377.0,80.6129,80.6215,80.6129,80.6129,5377.0
2021-05-18 13:15:00,93.81,93.82,93.8,93.81,5005.0,80.6129,80.6215,80.6043,80.6129,5005.0
2021-05-18 13:20:00,93.8,93.81,93.8,93.81,3434.0,80.6043,80.6129,80.6043,80.6129,3434.0
2021-05-18 13:25:00,93.81,93.81,93.8,93.81,10321.0,80.6129,80.6129,80.6043,80.6129,10321.0
2021-05-18 13:30:00,93.81,93.81,93.8,93.8,5754.0,80.6129,80.6129,80.6043,80.6043,5754.0
2021-05-18 13:35:00,93.81,93.81,93.8,93.81,8264.0,80.6129,80.6129,80.6043,80.6129,8264.0
2021-05-18 13:40:00,93.81,93.81,93.8,93.8,3403.0,80.6129,80.6129,80.6043,80.6043,3403.0
2021-05-18 13:45:00,93.8,93.81,93.8,93.81,6155.0,80.6043,80.6129,80.6043,80.6129,6155.0
2021-05-18 13:50:00,93.8,93.81,93.8,93.81,4076.0,80.6043,80.6129,80.6043,80.6129,4076.0
2021-05-18 13:55:00,93.81,93.81,93.8,93.81,25528.0,80.6129,80.6129,80.6043,80.6129,25528.0
2021-05-18 14:00:00,93.8,93.81,93.8,93.8,9748.0,80.6043,80.6129,80.6043,80.6043,9748.0
2021-05-18 14:05:00,93.8,93.81,93.8,93.81,17719.0,80.6043,80.6129,80.6043,80.6129,17719.0
2021-05-18 14:10:00,93.81,93.81,93.8,93.81,17229.0,80.6129,80.6129,80.6043,80.6129,17229.0
2021-05-18 14:15:00,93.81,93.81,93.8,93.81,7605.0,80.6129,80.6129,80.6043,80.6129,7605.0
2021-05-18 14:20:00,93.8,93.81,93.8,93.81,10153.0,80.6043,80.6129,80.6043,80.6129,10153.0
2021-05-18 14:25:00,93.81,93.81,93.8,93.8,5586.0,80.6129,80.6129,80.6043,80.6043,5586.0
2021-05-18 14:30:00,93.8,93.81,93.8,93.81,2874.0,80.6043,80.6129,80.6043,80.6129,2874.0
2021-05-18 14:35:00,93.8,93.81,93.8,93.81,10693.0,80.6043,80.6129,80.6043,80.6129,10693.0
2021-05-18 14:40:00,93.8,93.81,93.8,93.81,39856.0,80.6043,80.6129,80.6043,80.6129,39856.0
2021-05-18 14:45:00,93.81,93.81,93.8,93.81,11355.0,80.6129,80.6129,80.6043,80.6129,11355.0
2021-05-18 14:50:00,93.81,93.82,93.8,93.81,95459.0,80.6129,80.6215,80.6043,80.6129,95459.0
2021-05-18 14:55:00,93.82,93.83,93.81,93.83,69780.0,80.6215,80.6301,80.6129,80.6301,69780.0
2021-05-18 15:00:00,93.83,93.84,93.82,93.84,23474.0,80.6301,80.6387,80.6215,80.6387,23474.0
2021-05-18 15:05:00,93.84,93.84,93.82,93.83,15601.0,80.6387,80.6387,80.6215,80.6301,15601.0
2021-05-18 15:10:00,93.83,93.83,93.81,93.82,7702.0,80.6301,80.6301,80.6129,80.6215,7702.0
2021-05-18 15:15:00,93.81,93.82,93.81,93.82,9785.0,80.6129,80.6215,80.6129,80.6215,9785.0
2021-05-18 15:20:00,93.82,93.83,93.81,93.83,14869.0,80.6215,80.6301,80.6129,80.6301,14869.0
2021-05-18 15:25:00,93.83,93.83,93.82,93.82,7708.0,80.6301,80.6301,80.6215,80.6215,7708.0
2021-05-18 15:30:00,93.83,93.83,93.82,93.82,4573.0,80.6301,80.6301,80.6215,80.6215,4573.0
2021-05-18 15:35:00,93.83,93.83,93.82,93.82,32599.0,80.6301,80.6301,80.6215,80.6215,32599.0
2021-05-18 15:40:00,93.83,93.83,93.8,93.81,24410.0,80.6301,80.6301,80.6043,80.6129,24410.0
2021-05-18 15:45:00,93.81,93.81,93.79,93.8,104708.0,80.6129,80.6129,80.5957,80.6043,104708.0
2021-05-18 15:50:00,93.8,93.8,93.79,93.8,29602.0,80.6043,80.6043,80.5957,80.6043,29602.0
2021-05-18 15:55:00,93.79,93.8,93.77,93.77,52866.0,80.5957,80.6043,80.5786,80.5786,52866.0
2021-05-19 09:30:00,93.73,93.76,93.71,93.71,80678.0,80.5442,80.57,80.527,80.527,80678.0
2021-05-19 09:35:00,93.71,93.71,93.68,93.69,28238.0,80.527,80.527,80.5012,80.5098,28238.0
2021-05-19 09:40:00,93.7,93.73,93.69,93.72,41947.0,80.5184,80.5442,80.5098,80.5356,41947.0
2021-05-19 09:45:00,93.72,93.73,93.71,93.71,7231.0,80.5356,80.5442,80.527,80.527,7231.0
2021-05-19 09:50:00,93.72,93.75,93.71,93.74,21254.0,80.5356,80.5614,80.527,80.5528,21254.0
2021-05-19 09:55:00,93.74,93.77,93.74,93.76,15836.0,80.5528,80.5786,80.5528,80.57,15836.0
2021-05-19 10:00:00,93.76,93.76,93.74,93.76,22193.0,80.57,80.57,80.5528,80.57,22193.0
2021-05-19 10:05:00,93.76,93.8,93.76,93.8,26120.0,80.57,80.6043,80.57,80.6043,26120.0
2021-05-19 10:10:00,93.78,93.8,93.77,93.78,19456.0,80.5872,80.6043,80.5786,80.5872,19456.0
2021-05-19 10:15:00,93.79,93.81,93.78,93.81,10546.0,80.5957,80.6129,80.5872,80.6129,10546.0
2021-05-19 10:20:00,93.81,93.82,93.78,93.79,22449.0,80.6129,80.6215,80.5872,80.5957,22449.0
2021-05-19 10:25:00,93.79,93.79,93.77,93.79,13842.0,80.5957,80.5957,80.5786,80.5957,13842.0
2021-05-19 10:30:00,93.79,93.8,93.78,93.79,5260.0,80.5957,80.6043,80.5872,80.5957,5260.0
2021-05-19 10:35:00,93.8,93.81,93.79,93.8,18242.0,80.6043,80.6129,80.5957,80.6043,18242.0
2021-05-19 10:40:00,93.81,93.84,93.8,93.84,41607.0,80.6129,80.6387,80.6043,80.6387,41607.0
2021-05-19 10:45:00,93.84,93.85,93.83,93.85,19843.0,80.6387,80.6473,80.6301,80.6473,19843.0
2021-05-19 10:50:00,93.84,93.86,93.83,93.83,30871.0,80.6387,80.6559,80.6301,80.6301,30871.0
2021-05-19 10:55:00,93.83,93.84,93.82,93.84,9626.0,80.6301,80.6387,80.6215,80.6387,9626.0
2021-05-19 11:00:00,93.84,93.85,93.83,93.85,11946.0,80.6387,80.6473,80.6301,80.6473,11946.0
2021-05-19 11:05:00,93.84,93.84,93.8,93.82,16562.0,80.6387,80.6387,80.6043,80.6215,16562.0
2021-05-19 11:10:00,93.82,93.84,93.82,93.83,16635.0,80.6215,80.6387,80.6215,80.6301,16635.0
2021-05-19 11:15:00,93.84,93.84,93.83,93.84,6217.0,80.6387,80.6387,80.6301,80.6387,6217.0
2021-05-19 11:20:00,93.84,93.84,93.83,93.84,6810.0,80.6387,80.6387,80.6301,80.6387,6810.0
2021-05-19 11:25:00,93.84,93.84,93.83,93.84,9744.0,80.6387,80.6387,80.6301,80.6387,9744.0
2021-05-19 11:30:00,93.84,93.84,93.83,93.84,7244.0,80.6387,80.6387,80.6301,80.6387,7244.0
2021-05-19 11:35:00,93.83,93.84,93.83,93.84,8237.0,80.6301,80.6387,80.6301,80.6387,8237.0
2021-05-19 11:40:00,93.84,93.84,93.82,93.83,9581.0,80.6387,80.6387,80.6215,80.6301,9581.0
2021-05-19 11:45:00,93.83,93.83,93.81,93.81,144389.0,80.6301,80.6301,80.6129,80.6129,144389.0
2021-05-19 11:50:00,93.81,93.82,93.79,93.8,28344.0,80.6129,80.6215,80.5957,80.6043,28344.0
2021-05-19 11:55:00,93.8,93.8,93.78,93.79,19986.0,80.6043,80.6043,80.5872,80.5957,19986.0
2021-05-19 12:00:00,93.78,93.79,93.78,93.79,13868.0,80.5872,80.5957,80.5872,80.5957,13868.0
2021-05-19 12:05:00,93.79,93.8,93.79,93.8,11176.0,80.5957,80.6043,80.5957,80.6043,11176.0
2021-05-19 12:10:00,93.8,93.81,93.79,93.8,12949.0,80.6043,80.6129,80.5957,80.6043,12949.0
2021-05-19 12:15:00,93.81,93.81,93.79,93.8,29528.0,80.6129,80.6129,80.5957,80.6043,29528.0
2021-05-19 12:20:00,93.79,93.8,93.78,93.78,22700.0,80.5957,80.6043,80.5872,80.5872,22700.0
2021-05-19 12:25:00,93.79,93.79,93.78,93.79,12189.0,80.5957,80.5957,80.5872,80.5957,12189.0
2021-05-19 12:30:00,93.79,93.8,93.78,93.79,24810.0,80.5957,80.6043,80.5872,80.5957,24810.0
2021-05-19 12:35:00,93.8,93.8,93.79,93.8,60284.0,80.6043,80.6043,80.5957,80.6043,60284.0
2021-05-19 12:40:00,93.8,93.8,93.79,93.8,31490.0,80.6043,80.6043,80.5957,80.6043,31490.0
2021-05-19 12:45:00,93.8,93.8,93.79,93.8,23177.0,80.6043,80.6043,80.5957,80.6043,23177.0
2021-05-19 12:50:00,93.79,93.8,93.79,93.79,8551.0,80.5957,80.6043,80.5957,80.5957,8551.0
2021-05-19 12:55:00,93.8,93.8,93.79,93.8,8625.0,80.6043,80.6043,80.5957,80.6043,8625.0
2021-05-19 13:00:00,93.8,93.82,93.77,93.78,70123.0,80.6043,80.6215,80.5786,80.5872,70123.0
2021-05-19 13:05:00,93.79,93.79,93.77,93.77,43523.0,80.5957,80.5957,80.5786,80.5786,43523.0
2021-05-19 13:10:00,93.78,93.78,93.76,93.78,18312.0,80.5872,80.5872,80.57,80.5872,18312.0
2021-05-19 13:15:00,93.78,93.79,93.77,93.77,15211.0,80.5872,80.5957,80.5786,80.5786,15211.0
2021-05-19 13:20:00,93.77,93.77,93.72,93.74,24132.0,80.5786,80.5786,80.5356,80.5528,24132.0
2021-05-19 13:25:00,93.74,93.76,93.73,93.74,21250.0,80.5528,80.57,80.5442,80.5528,21250.0
2021-05-19 13:30:00,93.75,93.76,93.74,93.76,9631.0,80.5614,80.57,80.5528,80.57,9631.0
2021-05-19 13:35:00,93.76,93.76,93.72,93.73,18771.0,80.57,80.57,80.5356,80.5442,18771.0
2021-05-19 13:40:00,93.74,93.74,93.71,93.72,27371.0,80.5528,80.5528,80.527,80.5356,27371.0
2021-05-19 13:45:00,93.71,93.72,93.71,93.72,43350.0,80.527,80.5356,80.527,80.5356,43350.0
2021-05-19 13:50:00,93.72,93.73,93.71,93.72,112488.0,80.5356,80.5442,80.527,80.5356,112488.0
2021-05-19 13:55:00,93.72,93.72,93.69,93.71,21918.0,80.5356,80.5356,80.5098,80.527,21918.0
2021-05-19 14:00:00,93.69,93.71,93.62,93.62,31981.0,80.5098,80.527,80.4497,80.4497,31981.0
2021-05-19 14:05:00,93.63,93.63,93.57,93.57,33646.0,80.4583,80.4583,80.4067,80.4067,33646.0
2021-05-19 14:10:00,93.57,93.57,93.51,93.55,25952.0,80.4067,80.4067,80.3551,80.3895,25952.0
2021-05-19 14:15:00,93.55,93.56,93.51,93.54,50045.0,80.3895,80.3981,80.3551,80.3809,50045.0
2021-05-19 14:20:00,93.53,93.57,93.52,93.56,18654.0,80.3723,80.4067,80.3637,80.3981,18654.0
2021-05-19 14:25:00,93.56,93.57,93.52,93.56,18080.0,80.3981,80.4067,80.3637,80.3981,18080.0
2021-05-19 14:30:00,93.56,93.57,93.52,93.52,17620.0,80.3981,80.4067,80.3637,80.3637,17620.0
2021-05-19 14:35:00,93.52,93.53,93.49,93.49,15516.0,80.3637,80.3723,80.3379,80.3379,15516.0
2021-05-19 14:40:00,93.49,93.51,93.48,93.49,11300.0,80.3379,80.3551,80.3294,80.3379,11300.0
2021-05-19 14:45:00,93.49,93.49,93.47,93.47,20358.0,80.3379,80.3379,80.3208,80.3208,20358.0
2021-05-19 14:50:00,93.47,93.5,93.45,93.49,25432.0,80.3208,80.3465,80.3036,80.3379,25432.0
2021-05-19 14:55:00,93.5,93.55,93.49,93.51,38082.0,80.3465,80.3895,80.3379,80.3551,38082.0
2021-05-19 15:00:00,93.51,93.52,93.48,93.51,11562.0,80.3551,80.3637,80.3294,80.3551,11562.0
2021-05-19 15:05:00,93.5,93.5,93.48,93.49,10341.0,80.3465,80.3465,80.3294,80.3379,10341.0
2021-05-19 15:10:00,93.5,93.54,93.49,93.53,8896.0,80.3465,80.3809,80.3379,80.3723,8896.0
2021-05-19 15:15:00,93.53,93.54,93.52,93.53,9719.0,80.3723,80.3809,80.3637,80.3723,9719.0
2021-05-19 15:20:00,93.54,93.57,93.53,93.56,14753.0,80.3809,80.4067,80.3723,80.3981,14753.0
2021-05-19 15:25:00,93.56,93.56,93.55,93.55,9326.0,80.3981,80.3981,80.3895,80.3895,9326.0
2021-05-19 15:30:00,93.56,93.56,93.54,93.55,45238.0,80.3981,80.3981,80.3809,80.3895,45238.0
2021-05-19 15:35:00,93.55,93.56,93.54,93.54,22693.0,80.3895,80.3981,80.3809,80.3809,22693.0
2021-05-19 15:40:00,93.54,93.57,93.54,93.55,45482.0,80.3809,80.4067,80.3809,80.3895,45482.0
2021-05-19 15:45:00,93.56,93.57,93.54,93.54,22936.0,80.3981,80.4067,80.3809,80.3809,22936.0
2021-05-19 15:50:00,93.55,93.57,93.54,93.56,18870.0,80.3895,80.4067,80.3809,80.3981,18870.0
2021-05-19 15:55:00,93.55,93.59,93.55,93.59,60366.0,80.3895,80.4239,80.3895,80.4239,60366.0
2021-05-20 09:30:00,93.75,93.79,93.75,93.79,24035.0,80.5614,80.5957,80.5614,80.5957,24035.0
2021-05-20 09:35:00,93.79,93.81,93.78,93.81,18878.0,80.5957,80.6129,80.5872,80.6129,18878.0
2021-05-20 09:40:00,93.81,93.83,93.8,93.83,21844.0,80.6129,80.6301,80.6043,80.6301,21844.0
2021-05-20 09:45:00,93.83,93.85,93.83,93.85,7817.0,80.6301,80.6473,80.6301,80.6473,7817.0
2021-05-20 09:50:00,93.85,93.87,93.84,93.87,8446.0,80.6473,80.6645,80.6387,80.6645,8446.0
2021-05-20 09:55:00,93.87,93.89,93.86,93.88,14826.0,80.6645,80.6817,80.6559,80.6731,14826.0
2021-05-20 10:00:00,93.88,93.91,93.87,93.9,15708.0,80.6731,80.6989,80.6645,80.6903,15708.0
2021-05-20 10:05:00,93.89,93.9,93.88,93.89,5658.0,80.6817,80.6903,80.6731,80.6817,5658.0
2021-05-20 10:10:00,93.88,93.9,93.87,93.88,7474.0,80.6731,80.6903,80.6645,80.6731,7474.0
2021-05-20 10:15:00,93.88,93.89,93.87,93.87,11489.0,80.6731,80.6817,80.6645,80.6645,11489.0
2021-05-20 10:20:00,93.88,93.88,93.86,93.88,18562.0,80.6731,80.6731,80.6559,80.6731,18562.0
2021-05-20 10:25:00,93.89,93.9,93.88,93.9,102216.0,80.6817,80.6903,80.6731,80.6903,102216.0
2021-05-20 10:30:00,93.9,93.9,93.87,93.89,9126.0,80.6903,80.6903,80.6645,80.6817,9126.0
2021-05-20 10:35:00,93.89,93.91,93.88,93.91,7634.0,80.6817,80.6989,80.6731,80.6989,7634.0
2021-05-20 10:40:00,93.91,93.92,93.89,93.9,6117.0,80.6989,80.7075,80.6817,80.6903,6117.0
2021-05-20 10:45:00,93.89,93.91,93.89,93.91,17531.0,80.6817,80.6989,80.6817,80.6989,17531.0
2021-05-20 10:50:00,93.91,93.93,93.91,93.91,6276.0,80.6989,80.7161,80.6989,80.6989,6276.0
2021-05-20 10:55:00,93.91,93.92,93.88,93.89,21183.0,80.6989,80.7075,80.6731,80.6817,21183.0
2021-05-20 11:00:00,93.89,93.9,93.89,93.9,19431.0,80.6817,80.6903,80.6817,80.6903,19431.0
2021-05-20 11:05:00,93.89,93.91,93.89,93.91,7230.0,80.6817,80.6989,80.6817,80.6989,7230.0
2021-05-20 11:10:00,93.91,93.92,93.9,93.92,11926.0,80.6989,80.7075,80.6903,80.7075,11926.0
2021-05-20 11:15:00,93.92,93.93,93.91,93.92,5252.0,80.7075,80.7161,80.6989,80.7075,5252.0
2021-05-20 11:20:00,93.92,93.92,93.9,93.9,10891.0,80.7075,80.7075,80.6903,80.6903,10891.0
2021-05-20 11:25:00,93.91,93.92,93.9,93.91,12596.0,80.6989,80.7075,80.6903,80.6989,12596.0
2021-05-20 11:30:00,93.91,93.91,93.9,93.91,17748.0,80.6989,80.6989,80.6903,80.6989,17748.0
2021-05-20 11:35:00,93.91,93.93,93.9,93.93,27464.0,80.6989,80.7161,80.6903,80.7161,27464.0
2021-05-20 11:40:00,93.93,93.95,93.92,93.94,25144.0,80.7161,80.7332,80.7075,80.7246,25144.0
2021-05-20 11:45:00,93.93,93.95,93.93,93.95,26403.0,80.7161,80.7332,80.7161,80.7332,26403.0
2021-05-20 11:50:00,93.95,93.95,93.94,93.95,51076.0,80.7332,80.7332,80.7246,80.7332,51076.0
2021-05-20 11:55:00,93.95,93.95,93.94,93.95,4810.0,80.7332,80.7332,80.7246,80.7332,4810.0
2021-05-20 12:00:00,93.95,93.96,93.94,93.95,8087.0,80.7332,80.7418,80.7246,80.7332,8087.0
2021-05-20 12:05:00,93.95,93.96,93.95,93.96,5595.0,80.7332,80.7418,80.7332,80.7418,5595.0
2021-05-20 12:10:00,93.96,93.96,93.95,93.96,5243.0,80.7418,80.7418,80.7332,80.7418,5243.0
2021-05-20 12:15:00,93.95,93.98,93.95,93.98,12013.0,80.7332,80.759,80.7332,80.759,12013.0
2021-05-20 12:20:00,93.98,93.99,93.97,93.98,8549.0,80.759,80.7676,80.7504,80.759,8549.0
2021-05-20 12:25:00,93.98,93.99,93.97,93.98,11046.0,80.759,80.7676,80.7504,80.759,11046.0
2021-05-20 12:30:00,93.98,93.99,93.98,93.98,1987.0,80.759,80.7676,80.759,80.759,1987.0
2021-05-20 12:35:00,93.98,93.99,93.97,93.98,26560.0,80.759,80.7676,80.7504,80.759,26560.0
2021-05-20 12:40:00,93.98,93.99,93.97,93.98,10367.0,80.759,80.7676,80.7504,80.759,10367.0
2021-05-20 12:45:00,93.98,93.99,93.98,93.98,8473.0,80.759,80.7676,80.759,80.759,8473.0
2021-05-20 12:50:00,93.98,93.99,93.98,93.99,3892.0,80.759,80.7676,80.759,80.7676,3892.0
2021-05-20 12:55:00,93.98,93.99,93.98,93.98,5510.0,80.759,80.7676,80.759,80.759,5510.0
2021-05-20 13:00:00,93.98,93.99,93.96,93.98,16048.0,80.759,80.7676,80.7418,80.759,16048.0
2021-05-20 13:05:00,93.98,93.99,93.97,93.98,8955.0,80.759,80.7676,80.7504,80.759,8955.0
2021-05-20 13:10:00,93.98,93.98,93.97,93.97,8949.0,80.759,80.759,80.7504,80.7504,8949.0
2021-05-20 13:15:00,93.98,93.98,93.97,93.98,2992.0,80.759,80.759,80.7504,80.759,2992.0
2021-05-20 13:20:00,93.98,93.98,93.97,93.98,13701.0,80.759,80.759,80.7504,80.759,13701.0
2021-05-20 13:25:00,93.98,93.99,93.96,93.96,20591.0,80.759,80.7676,80.7418,80.7418,20591.0
2021-05-20 13:30:00,93.97,93.98,93.97,93.98,4046.0,80.7504,80.759,80.7504,80.759,4046.0
2021-05-20 13:35:00,93.98,93.98,93.96,93.96,6817.0,80.759,80.759,80.7418,80.7418,6817.0
2021-05-20 13:40:00,93.97,93.97,93.96,93.96,6017.0,80.7504,80.7504,80.7418,80.7418,6017.0
2021-05-20 13:45:00,93.97,93.97,93.96,93.97,9863.0,80.7504,80.7504,80.7418,80.7504,9863.0
2021-05-20 13:50:00,93.97,93.97,93.96,93.97,8330.0,80.7504,80.7504,80.7418,80.7504,8330.0
2021-05-20 13:55:00,93.97,93.98,93.96,93.97,15476.0,80.7504,80.759,80.7418,80.7504,15476.0
2021-05-20 14:00:00,93.96,93.97,93.95,93.97,21639.0,80.7418,80.7504,80.7332,80.7504,21639.0
2021-05-20 14:05:00,93.97,93.97,93.96,93.97,3890.0,80.7504,80.7504,80.7418,80.7504,3890.0
2021-05-20 14:10:00,93.97,93.98,93.96,93.97,8849.0,80.7504,80.759,80.7418,80.7504,8849.0
2021-05-20 14:15:00,93.97,93.97,93.95,93.95,13914.0,80.7504,80.7504,80.7332,80.7332,13914.0
2021-05-20 14:20:00,93.95,93.96,93.95,93.95,3405.0,80.7332,80.7418,80.7332,80.7332,3405.0
2021-05-20 14:25:00,93.95,93.96,93.95,93.96,5977.0,80.7332,80.7418,80.7332,80.7418,5977.0
2021-05-20 14:30:00,93.95,93.96,93.95,93.96,11727.0,80.7332,80.7418,80.7332,80.7418,11727.0
2021-05-20 14:35:00,93.95,93.97,93.95,93.96,7325.0,80.7332,80.7504,80.7332,80.7418,7325.0
2021-05-20 14:40:00,93.96,93.97,93.96,93.97,16348.0,80.7418,80.7504,80.7418,80.7504,16348.0
2021-05-20 14:45:00,93.97,93.97,93.96,93.97,50927.0,80.7504,80.7504,80.7418,80.7504,50927.0
2021-05-20 14:50:00,93.96,93.97,93.95,93.95,27442.0,80.7418,80.7504,80.7332,80.7332,27442.0
2021-05-20 14:55:00,93.96,93.96,93.93,93.96,40959.0,80.7418,80.7418,80.7161,80.7418,40959.0
2021-05-20 15:00:00,93.96,93.96,93.95,93.96,18936.0,80.7418,80.7418,80.7332,80.7418,18936.0
2021-05-20 15:05:00,93.96,93.96,93.95,93.95,26348.0,80.7418,80.7418,80.7332,80.7332,26348.0
2021-05-20 15:10:00,93.96,93.97,93.96,93.96,53857.0,80.7418,80.7504,80.7418,80.7418,53857.0
2021-05-20 15:15:00,93.97,93.97,93.96,93.97,38498.0,80.7504,80.7504,80.7418,80.7504,38498.0
2021-05-20 15:20:00,93.96,93.97,93.96,93.97,55068.0,80.7418,80.7504,80.7418,80.7504,55068.0
2021-05-20 15:25:00,93.97,93.97,93.96,93.97,54273.0,80.7504,80.7504,80.7418,80.7504,54273.0
2021-05-20 15:30:00,93.97,93.97,93.95,93.95,47627.0,80.7504,80.7504,80.7332,80.7332,47627.0
2021-05-20 15:35:00,93.95,93.96,93.95,93.95,13300.0,80.7332,80.7418,80.7332,80.7332,13300.0
2021-05-20 15:40:00,93.95,93.96,93.95,93.95,13472.0,80.7332,80.7418,80.7332,80.7332,13472.0
2021-05-20 15:45:00,93.95,93.96,93.95,93.95,26130.0,80.7332,80.7418,80.7332,80.7332,26130.0
2021-05-20 15:50:00,93.95,93.96,93.95,93.96,19680.0,80.7332,80.7418,80.7332,80.7418,19680.0
2021-05-20 15:55:00,93.95,93.96,93.94,93.95,59502.0,80.7332,80.7418,80.7246,80.7332,59502.0
2021-05-21 09:30:00,93.62,94.07,93.62,94.06,19226.0,80.4497,80.8364,80.4497,80.8278,19226.0
2021-05-21 09:35:00,94.05,94.08,94.05,94.08,11147.0,80.8192,80.8449,80.8192,80.8449,11147.0
2021-05-21 09:40:00,94.08,94.08,94.05,94.06,17567.0,80.8449,80.8449,80.8192,80.8278,17567.0
2021-05-21 09:45:00,94.05,94.05,94.02,94.03,31541.0,80.8192,80.8192,80.7934,80.802,31541.0
2021-05-21 09:50:00,94.03,94.03,93.98,93.98,9556.0,80.802,80.802,80.759,80.759,9556.0
2021-05-21 09:55:00,93.99,94.02,93.98,94.02,35218.0,80.7676,80.7934,80.759,80.7934,35218.0
2021-05-21 10:00:00,94.02,94.05,94.0,94.01,32832.0,80.7934,80.8192,80.7762,80.7848,32832.0
2021-05-21 10:05:00,94.0,94.02,93.99,94.0,38409.0,80.7762,80.7934,80.7676,80.7762,38409.0
2021-05-21 10:10:00,94.0,94.01,93.96,93.97,7967.0,80.7762,80.7848,80.7418,80.7504,7967.0
2021-05-21 10:15:00,93.96,93.99,93.96,93.98,10719.0,80.7418,80.7676,80.7418,80.759,10719.0
2021-05-21 10:20:00,93.97,93.99,93.96,93.98,15197.0,80.7504,80.7676,80.7418,80.759,15197.0
2021-05-21 10:25:00,93.98,93.98,93.96,93.97,13210.0,80.759,80.759,80.7418,80.7504,13210.0
2021-05-21 10:30:00,93.97,93.98,93.95,93.98,23682.0,80.7504,80.759,80.7332,80.759,23682.0
2021-05-21 10:35:00,93.97,93.98,93.97,93.98,4909.0,80.7504,80.759,80.7504,80.759,4909.0
2021-05-21 10:40:00,93.98,93.99,93.97,93.99,11829.0,80.759,80.7676,80.7504,80.7676,11829.0
2021-05-21 10:45:00,93.98,93.99,93.97,93.97,6408.0,80.759,80.7676,80.7504,80.7504,6408.0
2021-05-21 10:50:00,93.97,93.98,93.96,93.97,7600.0,80.7504,80.759,80.7418,80.7504,7600.0
2021-05-21 10:55:00,93.97,93.98,93.96,93.98,8766.0,80.7504,80.759,80.7418,80.759,8766.0
2021-05-21 11:00:00,93.98,93.98,93.97,93.98,9104.0,80.759,80.759,80.7504,80.759,9104.0
2021-05-21 11:05:00,93.98,94.0,93.97,94.0,5518.0,80.759,80.7762,80.7504,80.7762,5518.0
2021-05-21 11:10:00,94.0,94.01,93.98,94.01,12417.0,80.7762,80.7848,80.759,80.7848,12417.0
2021-05-21 11:15:00,94.01,94.03,93.99,94.03,8594.0,80.7848,80.802,80.7676,80.802,8594.0
2021-05-21 11:20:00,94.02,94.03,94.02,94.03,7017.0,80.7934,80.802,80.7934,80.802,7017.0
2021-05-21 11:25:00,94.03,94.03,93.98,93.99,12361.0,80.802,80.802,80.759,80.7676,12361.0
2021-05-21 11:30:00,93.99,94.0,93.98,93.99,39465.0,80.7676,80.7762,80.759,80.7676,39465.0
2021-05-21 11:35:00,94.0,94.0,93.98,93.98,14198.0,80.7762,80.7762,80.759,80.759,14198.0
2021-05-21 11:40:00,93.99,94.01,93.99,94.0,4171.0,80.7676,80.7848,80.7676,80.7762,4171.0
2021-05-21 11:45:00,94.01,94.01,94.0,94.01,9901.0,80.7848,80.7848,80.7762,80.7848,9901.0
2021-05-21 11:50:00,94.0,94.02,94.0,94.02,9065.0,80.7762,80.7934,80.7762,80.7934,9065.0
2021-05-21 11:55:00,94.02,94.02,94.0,94.01,15459.0,80.7934,80.7934,80.7762,80.7848,15459.0
2021-05-21 12:00:00,94.01,94.02,94.0,94.02,21724.0,80.7848,80.7934,80.7762,80.7934,21724.0
2021-05-21 12:05:00,94.02,94.02,94.0,94.0,18562.0,80.7934,80.7934,80.7762,80.7762,18562.0
2021-05-21 12:10:00,94.01,94.01,93.99,94.0,67118.0,80.7848,80.7848,80.7676,80.7762,67118.0
2021-05-21 12:15:00,93.99,94.0,93.99,93.99,9014.0,80.7676,80.7762,80.7676,80.7676,9014.0
2021-05-21 12:20:00,93.99,94.0,93.98,93.98,14826.0,80.7676,80.7762,80.759,80.759,14826.0
2021-05-21 12:25:00,93.98,93.99,93.96,93.98,21830.0,80.759,80.7676,80.7418,80.759,21830.0
2021-05-21 12:30:00,93.97,93.98,93.96,93.96,44669.0,80.7504,80.759,80.7418,80.7418,44669.0
2021-05-21 12:35:00,93.96,93.99,93.96,93.99,80366.0,80.7418,80.7676,80.7418,80.7676,80366.0
2021-05-21 12:40:00,93.99,93.99,93.98,93.99,1887.0,80.7676,80.7676,80.759,80.7676,1887.0
2021-05-21 12:45:00,93.98,93.99,93.97,93.98,5300.0,80.759,80.7676,80.7504,80.759,5300.0
2021-05-21 12:50:00,93.98,93.98,93.97,93.97,9093.0,80.759,80.759,80.7504,80.7504,9093.0
2021-05-21 12:55:00,93.97,93.98,93.97,93.98,13089.0,80.7504,80.759,80.7504,80.759,13089.0
2021-05-21 13:00:00,93.98,93.99,93.97,93.98,41754.0,80.759,80.7676,80.7504,80.759,41754.0
2021-05-21 13:05:00,93.98,93.99,93.97,93.98,33955.0,80.759,80.7676,80.7504,80.759,33955.0
2021-05-21 13:10:00,93.98,93.98,93.97,93.98,6635.0,80.759,80.759,80.7504,80.759,6635.0
2021-05-21 13:15:00,93.98,93.98,93.97,93.98,5568.0,80.759,80.759,80.7504,80.759,5568.0
2021-05-21 13:20:00,93.98,93.98,93.97,93.98,43754.0,80.759,80.759,80.7504,80.759,43754.0
2021-05-21 13:25:00,93.97,93.98,93.97,93.97,4061.0,80.7504,80.759,80.7504,80.7504,4061.0
2021-05-21 13:30:00,93.98,93.99,93.97,93.99,16763.0,80.759,80.7676,80.7504,80.7676,16763.0
2021-05-21 13:35:00,93.99,93.99,93.98,93.99,15067.0,80.7676,80.7676,80.759,80.7676,15067.0
2021-05-21 13:40:00,93.98,94.0,93.98,94.0,28574.0,80.759,80.7762,80.759,80.7762,28574.0
2021-05-21 13:45:00,94.0,94.0,93.99,94.0,10471.0,80.7762,80.7762,80.7676,80.7762,10471.0
2021-05-21 13:50:00,94.0,94.0,93.99,94.0,14764.0,80.7762,80.7762,80.7676,80.7762,14764.0
2021-05-21 13:55:00,94.0,94.0,93.99,93.99,12685.0,80.7762,80.7762,80.7676,80.7676,12685.0
2021-05-21 14:00:00,94.0,94.0,93.99,94.0,11448.0,80.7762,80.7762,80.7676,80.7762,11448.0
2021-05-21 14:05:00,94.0,94.0,93.99,94.0,30733.0,80.7762,80.7762,80.7676,80.7762,30733.0
2021-05-21 14:10:00,94.0,94.0,93.99,93.99,3587.0,80.7762,80.7762,80.7676,80.7676,3587.0
2021-05-21 14:15:00,94.0,94.0,93.99,93.99,8240.0,80.7762,80.7762,80.7676,80.7676,8240.0
2021-05-21 14:20:00,94.0,94.0,93.99,94.0,7180.0,80.7762,80.7762,80.7676,80.7762,7180.0
2021-05-21 14:25:00,94.0,94.0,93.99,94.0,14809.0,80.7762,80.7762,80.7676,80.7762,14809.0
2021-05-21 14:30:00,93.99,94.0,93.99,93.99,4224.0,80.7676,80.7762,80.7676,80.7676,4224.0
2021-05-21 14:35:00,94.0,94.0,93.98,93.98,7980.0,80.7762,80.7762,80.759,80.759,7980.0
2021-05-21 14:40:00,93.98,93.99,93.98,93.98,3449.0,80.759,80.7676,80.759,80.759,3449.0
2021-05-21 14:45:00,93.98,93.99,93.98,93.98,2403.0,80.759,80.7676,80.759,80.759,2403.0
2021-05-21 14:50:00,93.98,93.99,93.98,93.99,7214.0,80.759,80.7676,80.759,80.7676,7214.0
2021-05-21 14:55:00,93.98,93.99,93.98,93.98,7328.0,80.759,80.7676,80.759,80.759,7328.0
2021-05-21 15:00:00,93.98,93.99,93.98,93.98,7550.0,80.759,80.7676,80.759,80.759,7550.0
2021-05-21 15:05:00,93.98,93.99,93.98,93.98,5136.0,80.759,80.7676,80.759,80.759,5136.0
2021-05-21 15:10:00,93.98,93.99,93.98,93.98,4473.0,80.759,80.7676,80.759,80.759,4473.0
2021-05-21 15:15:00,93.98,93.99,93.98,93.99,6003.0,80.759,80.7676,80.759,80.7676,6003.0
2021-05-21 15:20:00,93.98,93.99,93.98,93.98,9266.0,80.759,80.7676,80.759,80.759,9266.0
2021-05-21 15:25:00,93.98,93.99,93.98,93.99,28175.0,80.759,80.7676,80.759,80.7676,28175.0
2021-05-21 15:30:00,93.98,93.99,93.98,93.98,13535.0,80.759,80.7676,80.759,80.759,13535.0
2021-05-21 15:35:00,93.98,93.99,93.98,93.99,25083.0,80.759,80.7676,80.759,80.7676,25083.0
2021-05-21 15:40:00,93.99,93.99,93.98,93.98,9321.0,80.7676,80.7676,80.759,80.759,9321.0
2021-05-21 15:45:00,93.98,94.0,93.98,94.0,33191.0,80.759,80.7762,80.759,80.7762,33191.0
2021-05-21 15:50:00,93.99,94.0,93.99,94.0,13196.0,80.7676,80.7762,80.7676,80.7762,13196.0
2021-05-21 15:55:00,94.0,94.0,93.97,93.97,186839.0,80.7762,80.7762,80.7504,80.7504,186839.0
2021-05-24 09:30:00,94.04,94.05,94.02,94.04,81342.0,80.8106,80.8192,80.7934,80.8106,81342.0
2021-05-24 09:35:00,94.05,94.06,94.04,94.06,29851.0,80.8192,80.8278,80.8106,80.8278,29851.0
2021-05-24 09:40:00,94.07,94.08,94.06,94.07,4579.0,80.8364,80.8449,80.8278,80.8364,4579.0
2021-05-24 09:45:00,94.06,94.07,94.04,94.05,8187.0,80.8278,80.8364,80.8106,80.8192,8187.0
2021-05-24 09:50:00,94.05,94.06,94.03,94.05,26782.0,80.8192,80.8278,80.802,80.8192,26782.0
2021-05-24 09:55:00,94.05,94.05,94.04,94.05,14070.0,80.8192,80.8192,80.8106,80.8192,14070.0
2021-05-24 10:00:00,94.05,94.05,94.04,94.05,20462.0,80.8192,80.8192,80.8106,80.8192,20462.0
2021-05-24 10:05:00,94.05,94.07,94.04,94.06,6445.0,80.8192,80.8364,80.8106,80.8278,6445.0
2021-05-24 10:10:00,94.06,94.08,94.06,94.08,12082.0,80.8278,80.8449,80.8278,80.8449,12082.0
2021-05-24 10:15:00,94.08,94.1,94.07,94.09,120202.0,80.8449,80.8621,80.8364,80.8535,120202.0
2021-05-24 10:20:00,94.09,94.1,94.08,94.09,50889.0,80.8535,80.8621,80.8449,80.8535,50889.0
2021-05-24 10:25:00,94.09,94.1,94.08,94.09,32991.0,80.8535,80.8621,80.8449,80.8535,32991.0
2021-05-24 10:30:00,94.09,94.11,94.08,94.11,41720.0,80.8535,80.8707,80.8449,80.8707,41720.0
2021-05-24 10:35:00,94.1,94.11,94.1,94.11,21736.0,80.8621,80.8707,80.8621,80.8707,21736.0
2021-05-24 10:40:00,94.11,94.12,94.1,94.12,13304.0,80.8707,80.8793,80.8621,80.8793,13304.0
2021-05-24 10:45:00,94.12,94.12,94.11,94.12,67896.0,80.8793,80.8793,80.8707,80.8793,67896.0
2021-05-24 10:50:00,94.12,94.12,94.1,94.11,76472.0,80.8793,80.8793,80.8621,80.8707,76472.0
2021-05-24 10:55:00,94.11,94.13,94.1,94.13,60988.0,80.8707,80.8879,80.8621,80.8879,60988.0
2021-05-24 11:00:00,94.13,94.14,94.12,94.13,18478.0,80.8879,80.8965,80.8793,80.8879,18478.0
2021-05-24 11:05:00,94.12,94.15,94.12,94.15,21740.0,80.8793,80.9051,80.8793,80.9051,21740.0
2021-05-24 11:10:00,94.15,94.15,94.12,94.13,19974.0,80.9051,80.9051,80.8793,80.8879,19974.0
2021-05-24 11:15:00,94.12,94.13,94.1,94.11,23938.0,80.8793,80.8879,80.8621,80.8707,23938.0
2021-05-24 11:20:00,94.11,94.13,94.1,94.12,81334.0,80.8707,80.8879,80.8621,80.8793,81334.0
2021-05-24 11:25:00,94.12,94.12,94.11,94.11,11745.0,80.8793,80.8793,80.8707,80.8707,11745.0
2021-05-24 11:30:00,94.11,94.12,94.11,94.12,11957.0,80.8707,80.8793,80.8707,80.8793,11957.0
2021-05-24 11:35:00,94.12,94.12,94.11,94.12,20272.0,80.8793,80.8793,80.8707,80.8793,20272.0
2021-05-24 11:40:00,94.12,94.12,94.1,94.12,11497.0,80.8793,80.8793,80.8621,80.8793,11497.0
2021-05-24 11:45:00,94.12,94.12,94.11,94.11,16697.0,80.8793,80.8793,80.8707,80.8707,16697.0
2021-05-24 11:50:00,94.11,94.12,94.1,94.12,34828.0,80.8707,80.8793,80.8621,80.8793,34828.0
2021-05-24 11:55:00,94.11,94.11,94.1,94.11,5515.0,80.8707,80.8707,80.8621,80.8707,5515.0
2021-05-24 12:00:00,94.11,94.11,94.1,94.11,146874.0,80.8707,80.8707,80.8621,80.8707,146874.0
2021-05-24 12:05:00,94.1,94.11,94.08,94.09,33808.0,80.8621,80.8707,80.8449,80.8535,33808.0
2021-05-24 12:10:00,94.09,94.1,94.08,94.09,13412.0,80.8535,80.8621,80.8449,80.8535,13412.0
2021-05-24 12:15:00,94.1,94.1,94.09,94.09,2471.0,80.8621,80.8621,80.8535,80.8535,2471.0
2021-05-24 12:20:00,94.09,94.1,94.09,94.09,6207.0,80.8535,80.8621,80.8535,80.8535,6207.0
2021-05-24 12:25:00,94.09,94.1,94.08,94.1,37608.0,80.8535,80.8621,80.8449,80.8621,37608.0
2021-05-24 12:30:00,94.09,94.1,94.09,94.1,10316.0,80.8535,80.8621,80.8535,80.8621,10316.0
2021-05-24 12:35:00,94.09,94.1,94.09,94.09,13720.0,80.8535,80.8621,80.8535,80.8535,13720.0
2021-05-24 12:40:00,94.09,94.1,94.09,94.09,45258.0,80.8535,80.8621,80.8535,80.8535,45258.0
2021-05-24 12:45:00,94.1,94.1,94.09,94.1,8333.0,80.8621,80.8621,80.8535,80.8621,8333.0
2021-05-24 12:50:00,94.09,94.1,94.09,94.09,33901.0,80.8535,80.8621,80.8535,80.8535,33901.0
2021-05-24 12:55:00,94.09,94.1,94.09,94.09,1432.0,80.8535,80.8621,80.8535,80.8535,1432.0
2021-05-24 13:00:00,94.09,94.1,94.09,94.09,2877.0,80.8535,80.8621,80.8535,80.8535,2877.0
2021-05-24 13:05:00,94.09,94.1,94.09,94.1,7961.0,80.8535,80.8621,80.8535,80.8621,7961.0
2021-05-24 13:10:00,94.09,94.1,94.09,94.1,16250.0,80.8535,80.8621,80.8535,80.8621,16250.0
2021-05-24 13:15:00,94.09,94.1,94.09,94.09,16736.0,80.8535,80.8621,80.8535,80.8535,16736.0
2021-05-24 13:20:00,94.1,94.1,94.09,94.09,12855.0,80.8621,80.8621,80.8535,80.8535,12855.0
2021-05-24 13:25:00,94.09,94.11,94.09,94.11,8161.0,80.8535,80.8707,80.8535,80.8707,8161.0
2021-05-24 13:30:00,94.11,94.11,94.1,94.1,5658.0,80.8707,80.8707,80.8621,80.8621,5658.0
2021-05-24 13:35:00,94.11,94.11,94.1,94.1,8205.0,80.8707,80.8707,80.8621,80.8621,8205.0
2021-05-24 13:40:00,94.11,94.11,94.1,94.11,6230.0,80.8707,80.8707,80.8621,80.8707,6230.0
2021-05-24 13:45:00,94.11,94.11,94.1,94.11,14994.0,80.8707,80.8707,80.8621,80.8707,14994.0
2021-05-24 13:50:00,94.11,94.11,94.1,94.11,4447.0,80.8707,80.8707,80.8621,80.8707,4447.0
2021-05-24 13:55:00,94.11,94.11,94.1,94.11,2977.0,80.8707,80.8707,80.8621,80.8707,2977.0
2021-05-24 14:00:00,94.11,94.12,94.11,94.12,69396.0,80.8707,80.8793,80.8707,80.8793,69396.0
2021-05-24 14:05:00,94.12,94.12,94.11,94.12,6154.0,80.8793,80.8793,80.8707,80.8793,6154.0
2021-05-24 14:10:00,94.12,94.13,94.11,94.13,5998.0,80.8793,80.8879,80.8707,80.8879,5998.0
2021-05-24 14:15:00,94.12,94.13,94.12,94.13,21504.0,80.8793,80.8879,80.8793,80.8879,21504.0
2021-05-24 14:20:00,94.12,94.13,94.12,94.13,9343.0,80.8793,80.8879,80.8793,80.8879,9343.0
2021-05-24 14:25:00,94.12,94.13,94.12,94.13,4765.0,80.8793,80.8879,80.8793,80.8879,4765.0
2021-05-24 14:30:00,94.13,94.13,94.12,94.13,7516.0,80.8879,80.8879,80.8793,80.8879,7516.0
2021-05-24 14:35:00,94.13,94.13,94.12,94.13,31169.0,80.8879,80.8879,80.8793,80.8879,31169.0
2021-05-24 14:40:00,94.13,94.13,94.11,94.12,6273.0,80.8879,80.8879,80.8707,80.8793,6273.0
2021-05-24 14:45:00,94.12,94.12,94.11,94.12,7618.0,80.8793,80.8793,80.8707,80.8793,7618.0
2021-05-24 14:50:00,94.12,94.12,94.11,94.11,6793.0,80.8793,80.8793,80.8707,80.8707,6793.0
2021-05-24 14:55:00,94.12,94.12,94.11,94.11,5167.0,80.8793,80.8793,80.8707,80.8707,5167.0
2021-05-24 15:00:00,94.12,94.13,94.12,94.12,2852.0,80.8793,80.8879,80.8793,80.8793,2852.0
2021-05-24 15:05:00,94.13,94.14,94.13,94.14,15209.0,80.8879,80.8965,80.8879,80.8965,15209.0
2021-05-24 15:10:00,94.14,94.14,94.13,94.13,9096.0,80.8965,80.8965,80.8879,80.8879,9096.0
2021-05-24 15:15:00,94.14,94.14,94.13,94.13,13018.0,80.8965,80.8965,80.8879,80.8879,13018.0
2021-05-24 15:20:00,94.14,94.14,94.13,94.14,6457.0,80.8965,80.8965,80.8879,80.8965,6457.0
2021-05-24 15:25:00,94.14,94.14,94.12,94.13,13539.0,80.8965,80.8965,80.8793,80.8879,13539.0
2021-05-24 15:30:00,94.13,94.13,94.12,94.13,17722.0,80.8879,80.8879,80.8793,80.8879,17722.0
2021-05-24 15:35:00,94.13,94.13,94.12,94.13,10618.0,80.8879,80.8879,80.8793,80.8879,10618.0
2021-05-24 15:40:00,94.13,94.13,94.12,94.12,21174.0,80.8879,80.8879,80.8793,80.8793,21174.0
2021-05-24 15:45:00,94.13,94.13,94.12,94.13,8662.0,80.8879,80.8879,80.8793,80.8879,8662.0
2021-05-24 15:50:00,94.12,94.13,94.11,94.11,14722.0,80.8793,80.8879,80.8707,80.8707,14722.0
2021-05-24 15:55:00,94.11,94.12,94.09,94.09,108370.0,80.8707,80.8793,80.8535,80.8535,108370.0
2021-05-25 09:30:00,94.13,94.18,94.04,94.18,59595.0,80.8879,80.9309,80.8106,80.9309,59595.0
2021-05-25 09:35:00,94.18,94.21,94.17,94.2,28818.0,80.9309,80.9567,80.9223,80.9481,28818.0
2021-05-25 09:40:00,94.2,94.25,94.2,94.25,43937.0,80.9481,80.991,80.9481,80.991,43937.0
2021-05-25 09:45:00,94.25,94.28,94.25,94.28,13877.0,80.991,81.0168,80.991,81.0168,13877.0
2021-05-25 09:50:00,94.28,94.28,94.25,94.27,20617.0,81.0168,81.0168,80.991,81.0082,20617.0
2021-05-25 09:55:00,94.27,94.28,94.26,94.28,178277.0,81.0082,81.0168,80.9996,81.0168,178277.0
2021-05-25 10:00:00,94.28,94.28,94.27,94.28,11903.0,81.0168,81.0168,81.0082,81.0168,11903.0
2021-05-25 10:05:00,94.27,94.28,94.27,94.28,13412.0,81.0082,81.0168,81.0082,81.0168,13412.0
2021-05-25 10:10:00,94.28,94.29,94.27,94.29,25215.0,81.0168,81.0254,81.0082,81.0254,25215.0
2021-05-25 10:15:00,94.29,94.29,94.28,94.29,45388.0,81.0254,81.0254,81.0168,81.0254,45388.0
2021-05-25 10:20:00,94.29,94.29,94.28,94.29,70004.0,81.0254,81.0254,81.0168,81.0254,70004.0
2021-05-25 10:25:00,94.29,94.31,94.28,94.31,409899.0,81.0254,81.0426,81.0168,81.0426,409899.0
2021-05-25 10:30:00,94.31,94.31,94.28,94.29,42573.0,81.0426,81.0426,81.0168,81.0254,42573.0
2021-05-25 10:35:00,94.28,94.3,94.28,94.3,27426.0,81.0168,81.034,81.0168,81.034,27426.0
2021-05-25 10:40:00,94.3,94.3,94.28,94.29,52643.0,81.034,81.034,81.0168,81.0254,52643.0
2021-05-25 10:45:00,94.28,94.31,94.28,94.31,116973.0,81.0168,81.0426,81.0168,81.0426,116973.0
2021-05-25 10:50:00,94.31,94.32,94.29,94.32,83476.0,81.0426,81.0512,81.0254,81.0512,83476.0
2021-05-25 10:55:00,94.32,94.33,94.31,94.32,49941.0,81.0512,81.0598,81.0426,81.0512,49941.0
2021-05-25 11:00:00,94.33,94.34,94.32,94.34,38791.0,81.0598,81.0684,81.0512,81.0684,38791.0
2021-05-25 11:05:00,94.34,94.34,94.33,94.34,10099.0,81.0684,81.0684,81.0598,81.0684,10099.0
2021-05-25 11:10:00,94.34,94.34,94.33,94.34,9855.0,81.0684,81.0684,81.0598,81.0684,9855.0
2021-05-25 11:15:00,94.34,94.34,94.29,94.29,65156.0,81.0684,81.0684,81.0254,81.0254,65156.0
2021-05-25 11:20:00,94.3,94.3,94.28,94.29,34250.0,81.034,81.034,81.0168,81.0254,34250.0
2021-05-25 11:25:00,94.29,94.29,94.26,94.27,66766.0,81.0254,81.0254,80.9996,81.0082,66766.0
2021-05-25 11:30:00,94.27,94.27,94.26,94.27,36391.0,81.0082,81.0082,80.9996,81.0082,36391.0
2021-05-25 11:35:00,94.26,94.28,94.26,94.28,80325.0,80.9996,81.0168,80.9996,81.0168,80325.0
2021-05-25 11:40:00,94.28,94.28,94.26,94.27,46425.0,81.0168,81.0168,80.9996,81.0082,46425.0
2021-05-25 11:45:00,94.27,94.28,94.25,94.28,130796.0,81.0082,81.0168,80.991,81.0168,130796.0
2021-05-25 11:50:00,94.28,94.3,94.27,94.3,41428.0,81.0168,81.034,81.0082,81.034,41428.0
2021-05-25 11:55:00,94.3,94.3,94.29,94.3,7713.0,81.034,81.034,81.0254,81.034,7713.0
2021-05-25 12:00:00,94.3,94.3,94.29,94.3,8239.0,81.034,81.034,81.0254,81.034,8239.0
2021-05-25 12:05:00,94.3,94.3,94.26,94.27,82083.0,81.034,81.034,80.9996,81.0082,82083.0
2021-05-25 12:10:00,94.27,94.28,94.26,94.28,68122.0,81.0082,81.0168,80.9996,81.0168,68122.0
2021-05-25 12:15:00,94.28,94.28,94.27,94.28,15209.0,81.0168,81.0168,81.0082,81.0168,15209.0
2021-05-25 12:20:00,94.28,94.29,94.27,94.29,30450.0,81.0168,81.0254,81.0082,81.0254,30450.0
2021-05-25 12:25:00,94.29,94.29,94.28,94.29,39436.0,81.0254,81.0254,81.0168,81.0254,39436.0
2021-05-25 12:30:00,94.29,94.29,94.27,94.28,24103.0,81.0254,81.0254,81.0082,81.0168,24103.0
2021-05-25 12:35:00,94.28,94.28,94.27,94.28,72757.0,81.0168,81.0168,81.0082,81.0168,72757.0
2021-05-25 12:40:00,94.27,94.28,94.27,94.28,16976.0,81.0082,81.0168,81.0082,81.0168,16976.0
2021-05-25 12:45:00,94.27,94.28,94.27,94.28,16036.0,81.0082,81.0168,81.0082,81.0168,16036.0
2021-05-25 12:50:00,94.28,94.28,94.27,94.28,9078.0,81.0168,81.0168,81.0082,81.0168,9078.0
2021-05-25 12:55:00,94.28,94.28,94.27,94.28,15478.0,81.0168,81.0168,81.0082,81.0168,15478.0
2021-05-25 13:00:00,94.28,94.29,94.27,94.29,17052.0,81.0168,81.0254,81.0082,81.0254,17052.0
2021-05-25 13:05:00,94.29,94.3,94.28,94.3,8106.0,81.0254,81.034,81.0168,81.034,8106.0
2021-05-25 13:10:00,94.3,94.3,94.28,94.29,12131.0,81.034,81.034,81.0168,81.0254,12131.0
2021-05-25 13:15:00,94.29,94.3,94.28,94.3,10218.0,81.0254,81.034,81.0168,81.034,10218.0
2021-05-25 13:20:00,94.3,94.31,94.29,94.31,8778.0,81.034,81.0426,81.0254,81.0426,8778.0
2021-05-25 13:25:00,94.31,94.32,94.3,94.31,65738.0,81.0426,81.0512,81.034,81.0426,65738.0
2021-05-25 13:30:00,94.31,94.34,94.31,94.34,85285.0,81.0426,81.0684,81.0426,81.0684,85285.0
2021-05-25 13:35:00,94.34,94.35,94.33,94.34,65429.0,81.0684,81.077,81.0598,81.0684,65429.0
2021-05-25 13:40:00,94.34,94.35,94.34,94.35,106819.0,81.0684,81.077,81.0684,81.077,106819.0
2021-05-25 13:45:00,94.35,94.38,94.35,94.38,78477.0,81.077,81.1027,81.077,81.1027,78477.0
2021-05-25 13:50:00,94.38,94.39,94.37,94.39,33444.0,81.1027,81.1113,81.0942,81.1113,33444.0
2021-05-25 13:55:00,94.39,94.39,94.37,94.38,49974.0,81.1113,81.1113,81.0942,81.1027,49974.0
2021-05-25 14:00:00,94.39,94.39,94.36,94.37,35385.0,81.1113,81.1113,81.0856,81.0942,35385.0
2021-05-25 14:05:00,94.37,94.37,94.36,94.37,13291.0,81.0942,81.0942,81.0856,81.0942,13291.0
2021-05-25 14:10:00,94.36,94.37,94.36,94.37,11512.0,81.0856,81.0942,81.0856,81.0942,11512.0
2021-05-25 14:15:00,94.37,94.38,94.36,94.37,19724.0,81.0942,81.1027,81.0856,81.0942,19724.0
2021-05-25 14:20:00,94.37,94.38,94.37,94.38,7818.0,81.0942,81.1027,81.0942,81.1027,7818.0
2021-05-25 14:25:00,94.38,94.39,94.37,94.38,108664.0,81.1027,81.1113,81.0942,81.1027,108664.0
2021-05-25 14:30:00,94.38,94.38,94.37,94.38,20921.0,81.1027,81.1027,81.0942,81.1027,20921.0
2021-05-25 14:35:00,94.38,94.38,94.37,94.38,5296.0,81.1027,81.1027,81.0942,81.1027,5296.0
2021-05-25 14:40:00,94.37,94.38,94.37,94.38,8582.0,81.0942,81.1027,81.0942,81.1027,8582.0
2021-05-25 14:45:00,94.38,94.38,94.37,94.38,16830.0,81.1027,81.1027,81.0942,81.1027,16830.0
2021-05-25 14:50:00,94.38,94.38,94.37,94.37,22326.0,81.1027,81.1027,81.0942,81.0942,22326.0
2021-05-25 14:55:00,94.37,94.37,94.36,94.37,36253.0,81.0942,81.0942,81.0856,81.0942,36253.0
2021-05-25 15:00:00,94.37,94.38,94.36,94.36,27848.0,81.0942,81.1027,81.0856,81.0856,27848.0
2021-05-25 15:05:00,94.37,94.37,94.36,94.36,53588.0,81.0942,81.0942,81.0856,81.0856,53588.0
2021-05-25 15:10:00,94.36,94.37,94.35,94.36,17628.0,81.0856,81.0942,81.077,81.0856,17628.0
2021-05-25 15:15:00,94.36,94.36,94.35,94.36,59478.0,81.0856,81.0856,81.077,81.0856,59478.0
2021-05-25 15:20:00,94.36,94.37,94.35,94.37,6964.0,81.0856,81.0942,81.077,81.0942,6964.0
2021-05-25 15:25:00,94.37,94.37,94.36,94.37,7841.0,81.0942,81.0942,81.0856,81.0942,7841.0
2021-05-25 15:30:00,94.37,94.37,94.36,94.36,18356.0,81.0942,81.0942,81.0856,81.0856,18356.0
2021-05-25 15:35:00,94.36,94.37,94.35,94.36,7324.0,81.0856,81.0942,81.077,81.0856,7324.0
2021-05-25 15:40:00,94.36,94.36,94.35,94.36,16416.0,81.0856,81.0856,81.077,81.0856,16416.0
2021-05-25 15:45:00,94.36,94.37,94.35,94.36,29552.0,81.0856,81.0942,81.077,81.0856,29552.0
2021-05-25 15:50:00,94.36,94.36,94.35,94.35,59826.0,81.0856,81.0856,81.077,81.077,59826.0
2021-05-25 15:55:00,94.36,94.37,94.35,94.36,47844.0,81.0856,81.0942,81.077,81.0856,47844.0
2021-05-26 09:30:00,94.27,94.33,94.2,94.28,315246.0,81.0082,81.0598,80.9481,81.0168,315246.0
2021-05-26 09:35:00,94.28,94.29,94.27,94.28,56216.0,81.0168,81.0254,81.0082,81.0168,56216.0
2021-05-26 09:40:00,94.29,94.3,94.28,94.3,58864.0,81.0254,81.034,81.0168,81.034,58864.0
2021-05-26 09:45:00,94.3,94.31,94.29,94.31,11745.0,81.034,81.0426,81.0254,81.0426,11745.0
2021-05-26 09:50:00,94.31,94.32,94.3,94.32,39869.0,81.0426,81.0512,81.034,81.0512,39869.0
2021-05-26 09:55:00,94.32,94.32,94.31,94.32,28057.0,81.0512,81.0512,81.0426,81.0512,28057.0
2021-05-26 10:00:00,94.32,94.33,94.31,94.33,11640.0,81.0512,81.0598,81.0426,81.0598,11640.0
2021-05-26 10:05:00,94.33,94.33,94.32,94.33,14127.0,81.0598,81.0598,81.0512,81.0598,14127.0
2021-05-26 10:10:00,94.33,94.33,94.32,94.33,10738.0,81.0598,81.0598,81.0512,81.0598,10738.0
2021-05-26 10:15:00,94.33,94.35,94.32,94.34,78063.0,81.0598,81.077,81.0512,81.0684,78063.0
2021-05-26 10:20:00,94.35,94.37,94.34,94.37,89928.0,81.077,81.0942,81.0684,81.0942,89928.0
2021-05-26 10:25:00,94.36,94.37,94.36,94.37,57817.0,81.0856,81.0942,81.0856,81.0942,57817.0
2021-05-26 10:30:00,94.37,94.37,94.34,94.35,35349.0,81.0942,81.0942,81.0684,81.077,35349.0
2021-05-26 10:35:00,94.34,94.35,94.34,94.34,9760.0,81.0684,81.077,81.0684,81.0684,9760.0
2021-05-26 10:40:00,94.34,94.35,94.34,94.34,9898.0,81.0684,81.077,81.0684,81.0684,9898.0
2021-05-26 10:45:00,94.34,94.36,94.34,94.34,122988.0,81.0684,81.0856,81.0684,81.0684,122988.0
2021-05-26 10:50:00,94.34,94.35,94.34,94.34,4771.0,81.0684,81.077,81.0684,81.0684,4771.0
2021-05-26 10:55:00,94.35,94.35,94.34,94.34,10159.0,81.077,81.077,81.0684,81.0684,10159.0
2021-05-26 11:00:00,94.33,94.35,94.33,94.34,21008.0,81.0598,81.077,81.0598,81.0684,21008.0
2021-05-26 11:05:00,94.34,94.35,94.33,94.34,36272.0,81.0684,81.077,81.0598,81.0684,36272.0
2021-05-26 11:10:00,94.34,94.35,94.34,94.34,6061.0,81.0684,81.077,81.0684,81.0684,6061.0
2021-05-26 11:15:00,94.34,94.36,94.34,94.35,28145.0,81.0684,81.0856,81.0684,81.077,28145.0
2021-05-26 11:20:00,94.35,94.35,94.33,94.34,11378.0,81.077,81.077,81.0598,81.0684,11378.0
2021-05-26 11:25:00,94.34,94.36,94.33,94.34,192110.0,81.0684,81.0856,81.0598,81.0684,192110.0
2021-05-26 11:30:00,94.34,94.34,94.32,94.33,38862.0,81.0684,81.0684,81.0512,81.0598,38862.0
2021-05-26 11:35:00,94.32,94.34,94.32,94.34,10972.0,81.0512,81.0684,81.0512,81.0684,10972.0
2021-05-26 11:40:00,94.34,94.34,94.33,94.34,13834.0,81.0684,81.0684,81.0598,81.0684,13834.0
2021-05-26 11:45:00,94.34,94.34,94.33,94.34,22181.0,81.0684,81.0684,81.0598,81.0684,22181.0
2021-05-26 11:50:00,94.34,94.34,94.33,94.34,25882.0,81.0684,81.0684,81.0598,81.0684,25882.0
2021-05-26 11:55:00,94.33,94.34,94.33,94.34,37356.0,81.0598,81.0684,81.0598,81.0684,37356.0
2021-05-26 12:00:00,94.33,94.35,94.33,94.34,67267.0,81.0598,81.077,81.0598,81.0684,67267.0
2021-05-26 12:05:00,94.35,94.36,94.34,94.36,106878.0,81.077,81.0856,81.0684,81.0856,106878.0
2021-05-26 12:10:00,94.36,94.37,94.35,94.37,28268.0,81.0856,81.0942,81.077,81.0942,28268.0
2021-05-26 12:15:00,94.36,94.37,94.36,94.37,3040.0,81.0856,81.0942,81.0856,81.0942,3040.0
2021-05-26 12:20:00,94.37,94.37,94.36,94.37,36230.0,81.0942,81.0942,81.0856,81.0942,36230.0
2021-05-26 12:25:00,94.37,94.37,94.36,94.37,43240.0,81.0942,81.0942,81.0856,81.0942,43240.0
2021-05-26 12:30:00,94.37,94.37,94.36,94.37,12466.0,81.0942,81.0942,81.0856,81.0942,12466.0
2021-05-26 12:35:00,94.37,94.37,94.36,94.37,4911.0,81.0942,81.0942,81.0856,81.0942,4911.0
2021-05-26 12:40:00,94.37,94.37,94.36,94.36,6002.0,81.0942,81.0942,81.0856,81.0856,6002.0
2021-05-26 12:45:00,94.36,94.37,94.34,94.35,175948.0,81.0856,81.0942,81.0684,81.077,175948.0
2021-05-26 12:50:00,94.34,94.35,94.34,94.34,2628.0,81.0684,81.077,81.0684,81.0684,2628.0
2021-05-26 12:55:00,94.34,94.35,94.33,94.33,11549.0,81.0684,81.077,81.0598,81.0598,11549.0
2021-05-26 13:00:00,94.33,94.34,94.33,94.34,24367.0,81.0598,81.0684,81.0598,81.0684,24367.0
2021-05-26 13:05:00,94.33,94.34,94.31,94.31,20150.0,81.0598,81.0684,81.0426,81.0426,20150.0
2021-05-26 13:10:00,94.32,94.32,94.29,94.3,15360.0,81.0512,81.0512,81.0254,81.034,15360.0
2021-05-26 13:15:00,94.29,94.3,94.26,94.27,930607.0,81.0254,81.034,80.9996,81.0082,930607.0
2021-05-26 13:20:00,94.26,94.26,94.25,94.25,4855.0,80.9996,80.9996,80.991,80.991,4855.0
2021-05-26 13:25:00,94.25,94.28,94.25,94.28,19989.0,80.991,81.0168,80.991,81.0168,19989.0
2021-05-26 13:30:00,94.27,94.28,94.22,94.23,6981.0,81.0082,81.0168,80.9653,80.9738,6981.0
2021-05-26 13:35:00,94.22,94.24,94.22,94.23,7062.0,80.9653,80.9824,80.9653,80.9738,7062.0
2021-05-26 13:40:00,94.24,94.24,94.22,94.22,6144.0,80.9824,80.9824,80.9653,80.9653,6144.0
2021-05-26 13:45:00,94.22,94.23,94.22,94.23,13145.0,80.9653,80.9738,80.9653,80.9738,13145.0
2021-05-26 13:50:00,94.23,94.23,94.22,94.23,34501.0,80.9738,80.9738,80.9653,80.9738,34501.0
2021-05-26 13:55:00,94.23,94.25,94.22,94.25,19838.0,80.9738,80.991,80.9653,80.991,19838.0
2021-05-26 14:00:00,94.25,94.25,94.23,94.23,14209.0,80.991,80.991,80.9738,80.9738,14209.0
2021-05-26 14:05:00,94.23,94.26,94.23,94.25,35605.0,80.9738,80.9996,80.9738,80.991,35605.0
2021-05-26 14:10:00,94.26,94.26,94.24,94.24,12210.0,80.9996,80.9996,80.9824,80.9824,12210.0
2021-05-26 14:15:00,94.24,94.25,94.24,94.25,24813.0,80.9824,80.991,80.9824,80.991,24813.0
2021-05-26 14:20:00,94.26,94.26,94.25,94.26,6100.0,80.9996,80.9996,80.991,80.9996,6100.0
2021-05-26 14:25:00,94.26,94.26,94.25,94.26,15546.0,80.9996,80.9996,80.991,80.9996,15546.0
2021-05-26 14:30:00,94.27,94.28,94.26,94.28,9170.0,81.0082,81.0168,80.9996,81.0168,9170.0
2021-05-26 14:35:00,94.28,94.28,94.26,94.27,4169.0,81.0168,81.0168,80.9996,81.0082,4169.0
2021-05-26 14:40:00,94.27,94.29,94.26,94.28,171204.0,81.0082,81.0254,80.9996,81.0168,171204.0
2021-05-26 14:45:00,94.29,94.29,94.28,94.29,12530.0,81.0254,81.0254,81.0168,81.0254,12530.0
2021-05-26 14:50:00,94.28,94.29,94.27,94.28,42103.0,81.0168,81.0254,81.0082,81.0168,42103.0
2021-05-26 14:55:00,94.28,94.28,94.27,94.28,13504.0,81.0168,81.0168,81.0082,81.0168,13504.0
2021-05-26 15:00:00,94.28,94.28,94.27,94.28,38662.0,81.0168,81.0168,81.0082,81.0168,38662.0
2021-05-26 15:05:00,94.27,94.28,94.27,94.28,9680.0,81.0082,81.0168,81.0082,81.0168,9680.0
2021-05-26 15:10:00,94.28,94.28,94.26,94.27,40381.0,81.0168,81.0168,80.9996,81.0082,40381.0
2021-05-26 15:15:00,94.27,94.27,94.26,94.26,8485.0,81.0082,81.0082,80.9996,80.9996,8485.0
2021-05-26 15:20:00,94.26,94.27,94.26,94.27,54136.0,80.9996,81.0082,80.9996,81.0082,54136.0
2021-05-26 15:25:00,94.26,94.27,94.26,94.27,134369.0,80.9996,81.0082,80.9996,81.0082,134369.0
2021-05-26 15:30:00,94.27,94.27,94.25,94.26,24042.0,81.0082,81.0082,80.991,80.9996,24042.0
2021-05-26 15:35:00,94.25,94.26,94.25,94.25,8102.0,80.991,80.9996,80.991,80.991,8102.0
2021-05-26 15:40:00,94.26,94.26,94.25,94.26,12276.0,80.9996,80.9996,80.991,80.9996,12276.0
2021-05-26 15:45:00,94.26,94.29,94.25,94.28,60535.0,80.9996,81.0254,80.991,81.0168,60535.0
2021-05-26 15:50:00,94.29,94.29,94.28,94.29,16868.0,81.0254,81.0254,81.0168,81.0254,16868.0
2021-05-26 15:55:00,94.29,94.33,94.28,94.32,178757.0,81.0254,81.0598,81.0168,81.0512,178757.0
2021-05-27 09:30:00,94.21,94.24,94.19,94.2,21518.0,80.9567,80.9824,80.9395,80.9481,21518.0
2021-05-27 09:35:00,94.2,94.21,94.18,94.2,9576.0,80.9481,80.9567,80.9309,80.9481,9576.0
2021-05-27 09:40:00,94.19,94.19,94.14,94.15,8684.0,80.9395,80.9395,80.8965,80.9051,8684.0
2021-05-27 09:45:00,94.16,94.16,94.14,94.16,155353.0,80.9137,80.9137,80.8965,80.9137,155353.0
2021-05-27 09:50:00,94.16,94.2,94.16,94.19,11935.0,80.9137,80.9481,80.9137,80.9395,11935.0
2021-05-27 09:55:00,94.18,94.21,94.18,94.2,15527.0,80.9309,80.9567,80.9309,80.9481,15527.0
2021-05-27 10:00:00,94.2,94.22,94.19,94.2,7569.0,80.9481,80.9653,80.9395,80.9481,7569.0
2021-05-27 10:05:00,94.2,94.21,94.19,94.2,44247.0,80.9481,80.9567,80.9395,80.9481,44247.0
2021-05-27 10:10:00,94.2,94.2,94.18,94.19,74280.0,80.9481,80.9481,80.9309,80.9395,74280.0
2021-05-27 10:15:00,94.19,94.19,94.18,94.19,38519.0,80.9395,80.9395,80.9309,80.9395,38519.0
2021-05-27 10:20:00,94.19,94.19,94.15,94.15,22975.0,80.9395,80.9395,80.9051,80.9051,22975.0
2021-05-27 10:25:00,94.16,94.18,94.15,94.18,13940.0,80.9137,80.9309,80.9051,80.9309,13940.0
2021-05-27 10:30:00,94.18,94.18,94.16,94.18,101680.0,80.9309,80.9309,80.9137,80.9309,101680.0
2021-05-27 10:35:00,94.18,94.18,94.16,94.17,8072.0,80.9309,80.9309,80.9137,80.9223,8072.0
2021-05-27 10:40:00,94.16,94.17,94.14,94.15,20495.0,80.9137,80.9223,80.8965,80.9051,20495.0
2021-05-27 10:45:00,94.15,94.15,94.13,94.14,6132.0,80.9051,80.9051,80.8879,80.8965,6132.0
2021-05-27 10:50:00,94.13,94.14,94.12,94.14,16933.0,80.8879,80.8965,80.8793,80.8965,16933.0
2021-05-27 10:55:00,94.14,94.17,94.13,94.15,15017.0,80.8965,80.9223,80.8879,80.9051,15017.0
2021-05-27 11:00:00,94.16,94.16,94.13,94.14,48546.0,80.9137,80.9137,80.8879,80.8965,48546.0
2021-05-27 11:05:00,94.14,94.15,94.12,94.14,35051.0,80.8965,80.9051,80.8793,80.8965,35051.0
2021-05-27 11:10:00,94.15,94.15,94.13,94.14,8640.0,80.9051,80.9051,80.8879,80.8965,8640.0
2021-05-27 11:15:00,94.14,94.16,94.14,94.16,6376.0,80.8965,80.9137,80.8965,80.9137,6376.0
2021-05-27 11:20:00,94.16,94.16,94.15,94.16,14270.0,80.9137,80.9137,80.9051,80.9137,14270.0
2021-05-27 11:25:00,94.16,94.16,94.14,94.15,45169.0,80.9137,80.9137,80.8965,80.9051,45169.0
2021-05-27 11:30:00,94.15,94.15,94.14,94.15,2824.0,80.9051,80.9051,80.8965,80.9051,2824.0
2021-05-27 11:35:00,94.15,94.16,94.15,94.15,3156.0,80.9051,80.9137,80.9051,80.9051,3156.0
2021-05-27 11:40:00,94.16,94.17,94.15,94.16,9974.0,80.9137,80.9223,80.9051,80.9137,9974.0
2021-05-27 11:45:00,94.16,94.16,94.14,94.15,8176.0,80.9137,80.9137,80.8965,80.9051,8176.0
2021-05-27 11:50:00,94.15,94.15,94.12,94.13,18113.0,80.9051,80.9051,80.8793,80.8879,18113.0
2021-05-27 11:55:00,94.13,94.13,94.12,94.13,10876.0,80.8879,80.8879,80.8793,80.8879,10876.0
2021-05-27 12:00:00,94.13,94.13,94.12,94.12,6829.0,80.8879,80.8879,80.8793,80.8793,6829.0
2021-05-27 12:05:00,94.13,94.13,94.12,94.13,15208.0,80.8879,80.8879,80.8793,80.8879,15208.0
2021-05-27 12:10:00,94.13,94.13,94.12,94.13,15877.0,80.8879,80.8879,80.8793,80.8879,15877.0
2021-05-27 12:15:00,94.13,94.13,94.12,94.13,14580.0,80.8879,80.8879,80.8793,80.8879,14580.0
2021-05-27 12:20:00,94.13,94.13,94.11,94.11,14509.0,80.8879,80.8879,80.8707,80.8707,14509.0
2021-05-27 12:25:00,94.12,94.12,94.11,94.11,5738.0,80.8793,80.8793,80.8707,80.8707,5738.0
2021-05-27 12:30:00,94.11,94.13,94.11,94.13,6371.0,80.8707,80.8879,80.8707,80.8879,6371.0
2021-05-27 12:35:00,94.13,94.14,94.12,94.14,81162.0,80.8879,80.8965,80.8793,80.8965,81162.0
2021-05-27 12:40:00,94.13,94.14,94.13,94.14,11569.0,80.8879,80.8965,80.8879,80.8965,11569.0
2021-05-27 12:45:00,94.14,94.14,94.12,94.13,84897.0,80.8965,80.8965,80.8793,80.8879,84897.0
2021-05-27 12:50:00,94.12,94.13,94.12,94.12,10952.0,80.8793,80.8879,80.8793,80.8793,10952.0
2021-05-27 12:55:00,94.13,94.13,94.1,94.11,30983.0,80.8879,80.8879,80.8621,80.8707,30983.0
2021-05-27 13:00:00,94.11,94.15,94.1,94.15,43822.0,80.8707,80.9051,80.8621,80.9051,43822.0
2021-05-27 13:05:00,94.15,94.15,94.14,94.15,2635.0,80.9051,80.9051,80.8965,80.9051,2635.0
2021-05-27 13:10:00,94.15,94.16,94.14,94.16,6168.0,80.9051,80.9137,80.8965,80.9137,6168.0
2021-05-27 13:15:00,94.15,94.17,94.14,94.16,9448.0,80.9051,80.9223,80.8965,80.9137,9448.0
2021-05-27 13:20:00,94.17,94.17,94.15,94.16,10309.0,80.9223,80.9223,80.9051,80.9137,10309.0
2021-05-27 13:25:00,94.16,94.17,94.15,94.16,8374.0,80.9137,80.9223,80.9051,80.9137,8374.0
2021-05-27 13:30:00,94.15,94.17,94.15,94.16,17569.0,80.9051,80.9223,80.9051,80.9137,17569.0
2021-05-27 13:35:00,94.17,94.17,94.16,94.16,5402.0,80.9223,80.9223,80.9137,80.9137,5402.0
2021-05-27 13:40:00,94.17,94.18,94.17,94.17,6748.0,80.9223,80.9309,80.9223,80.9223,6748.0
2021-05-27 13:45:00,94.17,94.18,94.16,94.16,16977.0,80.9223,80.9309,80.9137,80.9137,16977.0
2021-05-27 13:50:00,94.16,94.17,94.16,94.17,5173.0,80.9137,80.9223,80.9137,80.9223,5173.0
2021-05-27 13:55:00,94.16,94.18,94.16,94.17,13212.0,80.9137,80.9309,80.9137,80.9223,13212.0
2021-05-27 14:00:00,94.16,94.17,94.16,94.17,4335.0,80.9137,80.9223,80.9137,80.9223,4335.0
2021-05-27 14:05:00,94.17,94.17,94.16,94.17,13801.0,80.9223,80.9223,80.9137,80.9223,13801.0
2021-05-27 14:10:00,94.17,94.17,94.16,94.17,11224.0,80.9223,80.9223,80.9137,80.9223,11224.0
2021-05-27 14:15:00,94.17,94.17,94.15,94.16,26011.0,80.9223,80.9223,80.9051,80.9137,26011.0
2021-05-27 14:20:00,94.15,94.16,94.15,94.16,13778.0,80.9051,80.9137,80.9051,80.9137,13778.0
2021-05-27 14:25:00,94.16,94.16,94.15,94.16,10753.0,80.9137,80.9137,80.9051,80.9137,10753.0
2021-05-27 14:30:00,94.15,94.16,94.15,94.16,4034.0,80.9051,80.9137,80.9051,80.9137,4034.0
2021-05-27 14:35:00,94.16,94.16,94.15,94.16,9930.0,80.9137,80.9137,80.9051,80.9137,9930.0
2021-05-27 14:40:00,94.16,94.16,94.15,94.16,24178.0,80.9137,80.9137,80.9051,80.9137,24178.0
2021-05-27 14:45:00,94.16,94.16,94.15,94.16,6578.0,80.9137,80.9137,80.9051,80.9137,6578.0
2021-05-27 14:50:00,94.16,94.16,94.15,94.16,7875.0,80.9137,80.9137,80.9051,80.9137,7875.0
2021-05-27 14:55:00,94.15,94.17,94.15,94.17,12463.0,80.9051,80.9223,80.9051,80.9223,12463.0
2021-05-27 15:00:00,94.16,94.17,94.16,94.17,4591.0,80.9137,80.9223,80.9137,80.9223,4591.0
2021-05-27 15:05:00,94.17,94.17,94.16,94.16,5703.0,80.9223,80.9223,80.9137,80.9137,5703.0
2021-05-27 15:10:00,94.17,94.17,94.16,94.17,5851.0,80.9223,80.9223,80.9137,80.9223,5851.0
2021-05-27 15:15:00,94.16,94.17,94.16,94.16,6314.0,80.9137,80.9223,80.9137,80.9137,6314.0
2021-05-27 15:20:00,94.17,94.17,94.16,94.17,13050.0,80.9223,80.9223,80.9137,80.9223,13050.0
2021-05-27 15:25:00,94.17,94.17,94.16,94.17,9100.0,80.9223,80.9223,80.9137,80.9223,9100.0
2021-05-27 15:30:00,94.17,94.18,94.16,94.18,70809.0,80.9223,80.9309,80.9137,80.9309,70809.0
2021-05-27 15:35:00,94.17,94.18,94.16,94.17,39486.0,80.9223,80.9309,80.9137,80.9223,39486.0
2021-05-27 15:40:00,94.17,94.17,94.16,94.17,23428.0,80.9223,80.9223,80.9137,80.9223,23428.0
2021-05-27 15:45:00,94.17,94.17,94.16,94.16,65327.0,80.9223,80.9223,80.9137,80.9137,65327.0
2021-05-27 15:50:00,94.17,94.17,94.16,94.17,39293.0,80.9223,80.9223,80.9137,80.9223,39293.0
2021-05-27 15:55:00,94.16,94.17,94.11,94.16,328023.0,80.9137,80.9223,80.8707,80.9137,328023.0
2021-05-28 09:30:00,94.18,94.21,94.18,94.2,14682.0,80.9309,80.9567,80.9309,80.9481,14682.0
2021-05-28 09:35:00,94.21,94.25,94.21,94.24,13360.0,80.9567,80.991,80.9567,80.9824,13360.0
2021-05-28 09:40:00,94.23,94.24,94.22,94.22,8451.0,80.9738,80.9824,80.9653,80.9653,8451.0
2021-05-28 09:45:00,94.23,94.24,94.22,94.22,3220.0,80.9738,80.9824,80.9653,80.9653,3220.0
2021-05-28 09:50:00,94.23,94.24,94.23,94.23,2692.0,80.9738,80.9824,80.9738,80.9738,2692.0
2021-05-28 09:55:00,94.23,94.24,94.23,94.23,5741.0,80.9738,80.9824,80.9738,80.9738,5741.0
2021-05-28 10:00:00,94.23,94.27,94.23,94.26,16764.0,80.9738,81.0082,80.9738,80.9996,16764.0
2021-05-28 10:05:00,94.26,94.28,94.25,94.28,12856.0,80.9996,81.0168,80.991,81.0168,12856.0
2021-05-28 10:10:00,94.27,94.28,94.27,94.28,11731.0,81.0082,81.0168,81.0082,81.0168,11731.0
2021-05-28 10:15:00,94.28,94.28,94.27,94.27,8867.0,81.0168,81.0168,81.0082,81.0082,8867.0
2021-05-28 10:20:00,94.28,94.28,94.24,94.25,17523.0,81.0168,81.0168,80.9824,80.991,17523.0
2021-05-28 10:25:00,94.25,94.26,94.24,94.25,25962.0,80.991,80.9996,80.9824,80.991,25962.0
2021-05-28 10:30:00,94.26,94.28,94.25,94.28,14259.0,80.9996,81.0168,80.991,81.0168,14259.0
2021-05-28 10:35:00,94.29,94.29,94.28,94.28,14040.0,81.0254,81.0254,81.0168,81.0168,14040.0
2021-05-28 10:40:00,94.29,94.29,94.28,94.29,12644.0,81.0254,81.0254,81.0168,81.0254,12644.0
2021-05-28 10:45:00,94.29,94.29,94.28,94.29,8812.0,81.0254,81.0254,81.0168,81.0254,8812.0
2021-05-28 10:50:00,94.29,94.3,94.28,94.3,9512.0,81.0254,81.034,81.0168,81.034,9512.0
2021-05-28 10:55:00,94.3,94.3,94.29,94.3,8466.0,81.034,81.034,81.0254,81.034,8466.0
2021-05-28 11:00:00,94.3,94.3,94.29,94.3,17085.0,81.034,81.034,81.0254,81.034,17085.0
2021-05-28 11:05:00,94.3,94.3,94.28,94.29,17223.0,81.034,81.034,81.0168,81.0254,17223.0
2021-05-28 11:10:00,94.29,94.29,94.26,94.27,12612.0,81.0254,81.0254,80.9996,81.0082,12612.0
2021-05-28 11:15:00,94.26,94.26,94.25,94.25,8082.0,80.9996,80.9996,80.991,80.991,8082.0
2021-05-28 11:20:00,94.26,94.26,94.25,94.26,10161.0,80.9996,80.9996,80.991,80.9996,10161.0
2021-05-28 11:25:00,94.26,94.27,94.25,94.27,17988.0,80.9996,81.0082,80.991,81.0082,17988.0
2021-05-28 11:30:00,94.27,94.29,94.26,94.29,34124.0,81.0082,81.0254,80.9996,81.0254,34124.0
2021-05-28 11:35:00,94.29,94.29,94.28,94.29,41158.0,81.0254,81.0254,81.0168,81.0254,41158.0
2021-05-28 11:40:00,94.3,94.3,94.29,94.3,7249.0,81.034,81.034,81.0254,81.034,7249.0
2021-05-28 11:45:00,94.3,94.3,94.29,94.3,7009.0,81.034,81.034,81.0254,81.034,7009.0
2021-05-28 11:50:00,94.3,94.3,94.29,94.3,21373.0,81.034,81.034,81.0254,81.034,21373.0
2021-05-28 11:55:00,94.3,94.3,94.29,94.3,7081.0,81.034,81.034,81.0254,81.034,7081.0
2021-05-28 12:00:00,94.3,94.3,94.29,94.3,5937.0,81.034,81.034,81.0254,81.034,5937.0
2021-05-28 12:05:00,94.3,94.31,94.3,94.31,7337.0,81.034,81.0426,81.034,81.0426,7337.0
2021-05-28 12:10:00,94.3,94.31,94.3,94.31,7032.0,81.034,81.0426,81.034,81.0426,7032.0
2021-05-28 12:15:00,94.31,94.32,94.3,94.31,12774.0,81.0426,81.0512,81.034,81.0426,12774.0
2021-05-28 12:20:00,94.31,94.32,94.29,94.29,28933.0,81.0426,81.0512,81.0254,81.0254,28933.0
2021-05-28 12:25:00,94.3,94.3,94.29,94.29,7464.0,81.034,81.034,81.0254,81.0254,7464.0
2021-05-28 12:30:00,94.29,94.29,94.26,94.26,33583.0,81.0254,81.0254,80.9996,80.9996,33583.0
2021-05-28 12:35:00,94.26,94.27,94.25,94.26,7477.0,80.9996,81.0082,80.991,80.9996,7477.0
2021-05-28 12:40:00,94.27,94.27,94.26,94.27,11783.0,81.0082,81.0082,80.9996,81.0082,11783.0
2021-05-28 12:45:00,94.27,94.28,94.26,94.27,7152.0,81.0082,81.0168,80.9996,81.0082,7152.0
2021-05-28 12:50:00,94.27,94.28,94.26,94.28,15957.0,81.0082,81.0168,80.9996,81.0168,15957.0
2021-05-28 12:55:00,94.28,94.28,94.27,94.28,33295.0,81.0168,81.0168,81.0082,81.0168,33295.0
2021-05-28 13:00:00,94.28,94.31,94.28,94.3,56642.0,81.0168,81.0426,81.0168,81.034,56642.0
2021-05-28 13:05:00,94.3,94.31,94.29,94.31,2110.0,81.034,81.0426,81.0254,81.0426,2110.0
2021-05-28 13:10:00,94.31,94.31,94.3,94.31,3640.0,81.0426,81.0426,81.034,81.0426,3640.0
2021-05-28 13:15:00,94.31,94.32,94.3,94.31,8598.0,81.0426,81.0512,81.034,81.0426,8598.0
2021-05-28 13:20:00,94.3,94.32,94.3,94.32,9141.0,81.034,81.0512,81.034,81.0512,9141.0
2021-05-28 13:25:00,94.32,94.33,94.32,94.33,19253.0,81.0512,81.0598,81.0512,81.0598,19253.0
2021-05-28 13:30:00,94.33,94.34,94.32,94.34,31182.0,81.0598,81.0684,81.0512,81.0684,31182.0
2021-05-28 13:35:00,94.34,94.35,94.34,94.34,4509.0,81.0684,81.077,81.0684,81.0684,4509.0
2021-05-28 13:40:00,94.35,94.37,94.34,94.36,12994.0,81.077,81.0942,81.0684,81.0856,12994.0
2021-05-28 13:45:00,94.35,94.35,94.34,94.34,8072.0,81.077,81.077,81.0684,81.0684,8072.0
2021-05-28 13:50:00,94.34,94.35,94.32,94.33,8262.0,81.0684,81.077,81.0512,81.0598,8262.0
2021-05-28 13:55:00,94.32,94.36,94.32,94.35,31490.0,81.0512,81.0856,81.0512,81.077,31490.0
2021-05-28 14:00:00,94.34,94.34,94.26,94.27,28702.0,81.0684,81.0684,80.9996,81.0082,28702.0
2021-05-28 14:05:00,94.27,94.27,94.24,94.25,18820.0,81.0082,81.0082,80.9824,80.991,18820.0
2021-05-28 14:10:00,94.25,94.25,94.24,94.25,3968.0,80.991,80.991,80.9824,80.991,3968.0
2021-05-28 14:15:00,94.24,94.26,94.24,94.25,3824.0,80.9824,80.9996,80.9824,80.991,3824.0
2021-05-28 14:20:00,94.25,94.26,94.25,94.26,5359.0,80.991,80.9996,80.991,80.9996,5359.0
2021-05-28 14:25:00,94.26,94.26,94.25,94.25,6440.0,80.9996,80.9996,80.991,80.991,6440.0
2021-05-28 14:30:00,94.25,94.26,94.25,94.25,135714.0,80.991,80.9996,80.991,80.991,135714.0
2021-05-28 14:35:00,94.25,94.26,94.25,94.25,5237.0,80.991,80.9996,80.991,80.991,5237.0
2021-05-28 14:40:00,94.26,94.26,94.25,94.25,2888.0,80.9996,80.9996,80.991,80.991,2888.0
2021-05-28 14:45:00,94.26,94.26,94.25,94.26,4978.0,80.9996,80.9996,80.991,80.9996,4978.0
2021-05-28 14:50:00,94.26,94.26,94.25,94.25,24566.0,80.9996,80.9996,80.991,80.991,24566.0
2021-05-28 14:55:00,94.25,94.25,94.24,94.25,8537.0,80.991,80.991,80.9824,80.991,8537.0
2021-05-28 15:00:00,94.25,94.25,94.24,94.25,13332.0,80.991,80.991,80.9824,80.991,13332.0
2021-05-28 15:05:00,94.25,94.25,94.24,94.25,17097.0,80.991,80.991,80.9824,80.991,17097.0
2021-05-28 15:10:00,94.25,94.25,94.24,94.24,7489.0,80.991,80.991,80.9824,80.9824,7489.0
2021-05-28 15:15:00,94.25,94.25,94.24,94.25,9532.0,80.991,80.991,80.9824,80.991,9532.0
2021-05-28 15:20:00,94.25,94.25,94.24,94.25,5249.0,80.991,80.991,80.9824,80.991,5249.0
2021-05-28 15:25:00,94.25,94.25,94.24,94.25,8488.0,80.991,80.991,80.9824,80.991,8488.0
2021-05-28 15:30:00,94.25,94.25,94.24,94.25,9767.0,80.991,80.991,80.9824,80.991,9767.0
2021-05-28 15:35:00,94.25,94.25,94.24,94.25,15511.0,80.991,80.991,80.9824,80.991,15511.0
2021-05-28 15:40:00,94.25,94.25,94.24,94.25,11988.0,80.991,80.991,80.9824,80.991,11988.0
2021-05-28 15:45:00,94.25,94.25,94.24,94.25,21005.0,80.991,80.991,80.9824,80.991,21005.0
2021-05-28 15:50:00,94.25,94.25,94.24,94.24,13772.0,80.991,80.991,80.9824,80.9824,13772.0
2021-05-28 15:55:00,94.24,94.24,94.19,94.19,30886.0,80.9824,80.9824,80.9395,80.9395,30886.0
2021-06-01 09:30:00,93.94,93.99,93.93,93.94,51088.0,80.8745,80.9175,80.8659,80.8745,51088.0
2021-06-01 09:35:00,93.94,93.94,93.91,93.93,15223.0,80.8745,80.8745,80.8486,80.8659,15223.0
2021-06-01 09:40:00,93.93,93.94,93.89,93.9,8410.0,80.8659,80.8745,80.8314,80.84,8410.0
2021-06-01 09:45:00,93.9,93.91,93.88,93.91,53007.0,80.84,80.8486,80.8228,80.8486,53007.0
2021-06-01 09:50:00,93.9,93.9,93.88,93.89,20715.0,80.84,80.84,80.8228,80.8314,20715.0
2021-06-01 09:55:00,93.89,93.92,93.88,93.92,13168.0,80.8314,80.8573,80.8228,80.8573,13168.0
2021-06-01 10:00:00,93.91,93.96,93.91,93.94,22819.0,80.8486,80.8917,80.8486,80.8745,22819.0
2021-06-01 10:05:00,93.95,93.95,93.92,93.93,14488.0,80.8831,80.8831,80.8573,80.8659,14488.0
2021-06-01 10:10:00,93.93,93.94,93.92,93.93,17352.0,80.8659,80.8745,80.8573,80.8659,17352.0
2021-06-01 10:15:00,93.93,93.94,93.91,93.94,15875.0,80.8659,80.8745,80.8486,80.8745,15875.0
2021-06-01 10:20:00,93.94,93.95,93.92,93.95,12377.0,80.8745,80.8831,80.8573,80.8831,12377.0
2021-06-01 10:25:00,93.95,93.97,93.94,93.97,8069.0,80.8831,80.9003,80.8745,80.9003,8069.0
2021-06-01 10:30:00,93.97,93.97,93.96,93.97,6609.0,80.9003,80.9003,80.8917,80.9003,6609.0
2021-06-01 10:35:00,93.97,93.97,93.96,93.97,32999.0,80.9003,80.9003,80.8917,80.9003,32999.0
2021-06-01 10:40:00,93.97,93.98,93.96,93.98,10797.0,80.9003,80.9089,80.8917,80.9089,10797.0
2021-06-01 10:45:00,93.97,93.98,93.96,93.97,39947.0,80.9003,80.9089,80.8917,80.9003,39947.0
2021-06-01 10:50:00,93.97,93.97,93.95,93.97,21342.0,80.9003,80.9003,80.8831,80.9003,21342.0
2021-06-01 10:55:00,93.97,93.98,93.96,93.98,42269.0,80.9003,80.9089,80.8917,80.9089,42269.0
2021-06-01 11:00:00,93.97,93.99,93.97,93.98,21402.0,80.9003,80.9175,80.9003,80.9089,21402.0
2021-06-01 11:05:00,93.98,93.99,93.98,93.98,4805.0,80.9089,80.9175,80.9089,80.9089,4805.0
2021-06-01 11:10:00,93.99,93.99,93.98,93.99,4982.0,80.9175,80.9175,80.9089,80.9175,4982.0
2021-06-01 11:15:00,93.98,93.99,93.98,93.98,8117.0,80.9089,80.9175,80.9089,80.9089,8117.0
2021-06-01 11:20:00,93.99,94.01,93.98,94.0,30811.0,80.9175,80.9347,80.9089,80.9261,30811.0
2021-06-01 11:25:00,94.01,94.01,93.99,94.0,8299.0,80.9347,80.9347,80.9175,80.9261,8299.0
2021-06-01 11:30:00,94.0,94.0,93.99,93.99,6485.0,80.9261,80.9261,80.9175,80.9175,6485.0
2021-06-01 11:35:00,93.99,94.01,93.99,94.01,11928.0,80.9175,80.9347,80.9175,80.9347,11928.0
2021-06-01 11:40:00,94.0,94.01,94.0,94.01,7266.0,80.9261,80.9347,80.9261,80.9347,7266.0
2021-06-01 11:45:00,94.01,94.01,94.0,94.01,16707.0,80.9347,80.9347,80.9261,80.9347,16707.0
2021-06-01 11:50:00,94.0,94.03,94.0,94.03,35085.0,80.9261,80.952,80.9261,80.952,35085.0
2021-06-01 11:55:00,94.03,94.04,94.02,94.03,9718.0,80.952,80.9606,80.9433,80.952,9718.0
2021-06-01 12:00:00,94.04,94.04,94.02,94.04,20639.0,80.9606,80.9606,80.9433,80.9606,20639.0
2021-06-01 12:05:00,94.04,94.05,94.03,94.05,27755.0,80.9606,80.9692,80.952,80.9692,27755.0
2021-06-01 12:10:00,94.05,94.05,94.04,94.04,6540.0,80.9692,80.9692,80.9606,80.9606,6540.0
2021-06-01 12:15:00,94.05,94.05,94.04,94.05,23540.0,80.9692,80.9692,80.9606,80.9692,23540.0
2021-06-01 12:20:00,94.06,94.08,94.05,94.08,123415.0,80.9778,80.995,80.9692,80.995,123415.0
2021-06-01 12:25:00,94.07,94.08,94.07,94.08,5063.0,80.9864,80.995,80.9864,80.995,5063.0
2021-06-01 12:30:00,94.08,94.08,94.07,94.07,6088.0,80.995,80.995,80.9864,80.9864,6088.0
2021-06-01 12:35:00,94.07,94.08,94.06,94.06,18418.0,80.9864,80.995,80.9778,80.9778,18418.0
2021-06-01 12:40:00,94.06,94.06,94.05,94.06,7244.0,80.9778,80.9778,80.9692,80.9778,7244.0
2021-06-01 12:45:00,94.06,94.06,94.05,94.05,12021.0,80.9778,80.9778,80.9692,80.9692,12021.0
2021-06-01 12:50:00,94.05,94.06,94.04,94.05,31240.0,80.9692,80.9778,80.9606,80.9692,31240.0
2021-06-01 12:55:00,94.05,94.05,94.04,94.05,3939.0,80.9692,80.9692,80.9606,80.9692,3939.0
2021-06-01 13:00:00,94.04,94.06,94.04,94.06,16399.0,80.9606,80.9778,80.9606,80.9778,16399.0
2021-06-01 13:05:00,94.06,94.06,94.05,94.06,68778.0,80.9778,80.9778,80.9692,80.9778,68778.0
2021-06-01 13:10:00,94.07,94.07,94.06,94.06,13282.0,80.9864,80.9864,80.9778,80.9778,13282.0
2021-06-01 13:15:00,94.06,94.07,94.06,94.06,8891.0,80.9778,80.9864,80.9778,80.9778,8891.0
2021-06-01 13:20:00,94.07,94.07,94.06,94.06,11571.0,80.9864,80.9864,80.9778,80.9778,11571.0
2021-06-01 13:25:00,94.06,94.07,94.06,94.06,2066.0,80.9778,80.9864,80.9778,80.9778,2066.0
2021-06-01 13:30:00,94.06,94.07,94.06,94.07,11187.0,80.9778,80.9864,80.9778,80.9864,11187.0
2021-06-01 13:35:00,94.06,94.07,94.06,94.07,11300.0,80.9778,80.9864,80.9778,80.9864,11300.0
2021-06-01 13:40:00,94.06,94.07,94.05,94.06,100352.0,80.9778,80.9864,80.9692,80.9778,100352.0
2021-06-01 13:45:00,94.06,94.07,94.06,94.06,27992.0,80.9778,80.9864,80.9778,80.9778,27992.0
2021-06-01 13:50:00,94.06,94.07,94.05,94.06,27822.0,80.9778,80.9864,80.9692,80.9778,27822.0
2021-06-01 13:55:00,94.06,94.08,94.06,94.08,7012.0,80.9778,80.995,80.9778,80.995,7012.0
2021-06-01 14:00:00,94.08,94.08,94.06,94.06,5163.0,80.995,80.995,80.9778,80.9778,5163.0
2021-06-01 14:05:00,94.07,94.07,94.06,94.07,12738.0,80.9864,80.9864,80.9778,80.9864,12738.0
2021-06-01 14:10:00,94.06,94.08,94.06,94.08,6159.0,80.9778,80.995,80.9778,80.995,6159.0
2021-06-01 14:15:00,94.08,94.08,94.07,94.07,15145.0,80.995,80.995,80.9864,80.9864,15145.0
2021-06-01 14:20:00,94.08,94.08,94.06,94.07,104319.0,80.995,80.995,80.9778,80.9864,104319.0
2021-06-01 14:25:00,94.07,94.08,94.06,94.07,161150.0,80.9864,80.995,80.9778,80.9864,161150.0
2021-06-01 14:30:00,94.06,94.08,94.06,94.07,124714.0,80.9778,80.995,80.9778,80.9864,124714.0
2021-06-01 14:35:00,94.08,94.08,94.07,94.07,18952.0,80.995,80.995,80.9864,80.9864,18952.0
2021-06-01 14:40:00,94.08,94.08,94.07,94.08,13220.0,80.995,80.995,80.9864,80.995,13220.0
2021-06-01 14:45:00,94.08,94.08,94.07,94.08,16612.0,80.995,80.995,80.9864,80.995,16612.0
2021-06-01 14:50:00,94.07,94.07,94.06,94.06,20815.0,80.9864,80.9864,80.9778,80.9778,20815.0
2021-06-01 14:55:00,94.06,94.07,94.06,94.07,7746.0,80.9778,80.9864,80.9778,80.9864,7746.0
2021-06-01 15:00:00,94.06,94.07,94.06,94.06,5226.0,80.9778,80.9864,80.9778,80.9778,5226.0
2021-06-01 15:05:00,94.06,94.07,94.06,94.07,14109.0,80.9778,80.9864,80.9778,80.9864,14109.0
2021-06-01 15:10:00,94.06,94.07,94.06,94.06,4934.0,80.9778,80.9864,80.9778,80.9778,4934.0
2021-06-01 15:15:00,94.07,94.07,94.04,94.05,96620.0,80.9864,80.9864,80.9606,80.9692,96620.0
2021-06-01 15:20:00,94.05,94.05,94.04,94.05,36108.0,80.9692,80.9692,80.9606,80.9692,36108.0
2021-06-01 15:25:00,94.05,94.05,94.04,94.04,17569.0,80.9692,80.9692,80.9606,80.9606,17569.0
2021-06-01 15:30:00,94.04,94.05,94.04,94.05,9095.0,80.9606,80.9692,80.9606,80.9692,9095.0
2021-06-01 15:35:00,94.04,94.05,94.03,94.04,26812.0,80.9606,80.9692,80.952,80.9606,26812.0
2021-06-01 15:40:00,94.04,94.05,94.04,94.05,21737.0,80.9606,80.9692,80.9606,80.9692,21737.0
2021-06-01 15:45:00,94.05,94.06,94.04,94.06,11835.0,80.9692,80.9778,80.9606,80.9778,11835.0
2021-06-01 15:50:00,94.05,94.06,94.05,94.06,25528.0,80.9692,80.9778,80.9692,80.9778,25528.0
2021-06-01 15:55:00,94.05,94.07,94.05,94.07,133310.0,80.9692,80.9864,80.9692,80.9864,133310.0
2021-06-02 09:30:00,94.18,94.19,94.16,94.19,26203.0,81.0811,81.0897,81.0639,81.0897,26203.0
2021-06-02 09:35:00,94.18,94.21,94.18,94.21,4783.0,81.0811,81.1069,81.0811,81.1069,4783.0
2021-06-02 09:40:00,94.2,94.21,94.2,94.2,25502.0,81.0983,81.1069,81.0983,81.0983,25502.0
2021-06-02 09:45:00,94.22,94.22,94.2,94.2,5896.0,81.1155,81.1155,81.0983,81.0983,5896.0
2021-06-02 09:50:00,94.2,94.21,94.2,94.2,3904.0,81.0983,81.1069,81.0983,81.0983,3904.0
2021-06-02 09:55:00,94.2,94.21,94.15,94.15,11442.0,81.0983,81.1069,81.0553,81.0553,11442.0
2021-06-02 10:00:00,94.15,94.16,94.14,94.16,17046.0,81.0553,81.0639,81.0467,81.0639,17046.0
2021-06-02 10:05:00,94.16,94.17,94.15,94.17,5889.0,81.0639,81.0725,81.0553,81.0725,5889.0
2021-06-02 10:10:00,94.17,94.18,94.16,94.18,12216.0,81.0725,81.0811,81.0639,81.0811,12216.0
2021-06-02 10:15:00,94.18,94.18,94.16,94.17,33367.0,81.0811,81.0811,81.0639,81.0725,33367.0
2021-06-02 10:20:00,94.16,94.17,94.16,94.17,11839.0,81.0639,81.0725,81.0639,81.0725,11839.0
2021-06-02 10:25:00,94.17,94.18,94.15,94.17,80608.0,81.0725,81.0811,81.0553,81.0725,80608.0
2021-06-02 10:30:00,94.17,94.18,94.16,94.17,13450.0,81.0725,81.0811,81.0639,81.0725,13450.0
2021-06-02 10:35:00,94.17,94.19,94.17,94.18,28687.0,81.0725,81.0897,81.0725,81.0811,28687.0
2021-06-02 10:40:00,94.17,94.18,94.17,94.18,5318.0,81.0725,81.0811,81.0725,81.0811,5318.0
2021-06-02 10:45:00,94.18,94.2,94.17,94.18,17374.0,81.0811,81.0983,81.0725,81.0811,17374.0
2021-06-02 10:50:00,94.19,94.19,94.18,94.18,1912.0,81.0897,81.0897,81.0811,81.0811,1912.0
2021-06-02 10:55:00,94.19,94.19,94.17,94.18,8863.0,81.0897,81.0897,81.0725,81.0811,8863.0
2021-06-02 11:00:00,94.18,94.19,94.17,94.19,11933.0,81.0811,81.0897,81.0725,81.0897,11933.0
2021-06-02 11:05:00,94.19,94.19,94.18,94.18,6224.0,81.0897,81.0897,81.0811,81.0811,6224.0
2021-06-02 11:10:00,94.19,94.2,94.18,94.2,487512.0,81.0897,81.0983,81.0811,81.0983,487512.0
2021-06-02 11:15:00,94.19,94.2,94.19,94.19,11243.0,81.0897,81.0983,81.0897,81.0897,11243.0
2021-06-02 11:20:00,94.2,94.2,94.19,94.19,6117.0,81.0983,81.0983,81.0897,81.0897,6117.0
2021-06-02 11:25:00,94.2,94.2,94.19,94.19,13412.0,81.0983,81.0983,81.0897,81.0897,13412.0
2021-06-02 11:30:00,94.2,94.2,94.19,94.2,17756.0,81.0983,81.0983,81.0897,81.0983,17756.0
2021-06-02 11:35:00,94.2,94.2,94.19,94.2,18362.0,81.0983,81.0983,81.0897,81.0983,18362.0
2021-06-02 11:40:00,94.2,94.23,94.2,94.23,12148.0,81.0983,81.1241,81.0983,81.1241,12148.0
2021-06-02 11:45:00,94.23,94.23,94.22,94.23,36652.0,81.1241,81.1241,81.1155,81.1241,36652.0
2021-06-02 11:50:00,94.23,94.23,94.22,94.23,5949.0,81.1241,81.1241,81.1155,81.1241,5949.0
2021-06-02 11:55:00,94.23,94.23,94.22,94.23,28379.0,81.1241,81.1241,81.1155,81.1241,28379.0
2021-06-02 12:00:00,94.23,94.23,94.22,94.23,4456.0,81.1241,81.1241,81.1155,81.1241,4456.0
2021-06-02 12:05:00,94.23,94.23,94.22,94.23,8010.0,81.1241,81.1241,81.1155,81.1241,8010.0
2021-06-02 12:10:00,94.23,94.23,94.22,94.23,7120.0,81.1241,81.1241,81.1155,81.1241,7120.0
2021-06-02 12:15:00,94.23,94.23,94.22,94.23,140991.0,81.1241,81.1241,81.1155,81.1241,140991.0
2021-06-02 12:20:00,94.23,94.23,94.22,94.23,16168.0,81.1241,81.1241,81.1155,81.1241,16168.0
2021-06-02 12:25:00,94.22,94.23,94.21,94.22,30905.0,81.1155,81.1241,81.1069,81.1155,30905.0
2021-06-02 12:30:00,94.22,94.22,94.21,94.22,2286.0,81.1155,81.1155,81.1069,81.1155,2286.0
2021-06-02 12:35:00,94.22,94.22,94.21,94.22,123962.0,81.1155,81.1155,81.1069,81.1155,123962.0
2021-06-02 12:40:00,94.22,94.22,94.21,94.22,12576.0,81.1155,81.1155,81.1069,81.1155,12576.0
2021-06-02 12:45:00,94.22,94.22,94.21,94.22,6089.0,81.1155,81.1155,81.1069,81.1155,6089.0
2021-06-02 12:50:00,94.22,94.22,94.21,94.22,7801.0,81.1155,81.1155,81.1069,81.1155,7801.0
2021-06-02 12:55:00,94.22,94.22,94.21,94.22,16006.0,81.1155,81.1155,81.1069,81.1155,16006.0
2021-06-02 13:00:00,94.22,94.22,94.21,94.22,28589.0,81.1155,81.1155,81.1069,81.1155,28589.0
2021-06-02 13:05:00,94.22,94.22,94.21,94.22,6270.0,81.1155,81.1155,81.1069,81.1155,6270.0
2021-06-02 13:10:00,94.21,94.22,94.21,94.22,11431.0,81.1069,81.1155,81.1069,81.1155,11431.0
2021-06-02 13:15:00,94.22,94.22,94.21,94.22,32275.0,81.1155,81.1155,81.1069,81.1155,32275.0
2021-06-02 13:20:00,94.22,94.22,94.18,94.18,33880.0,81.1155,81.1155,81.0811,81.0811,33880.0
2021-06-02 13:25:00,94.19,94.19,94.18,94.18,5159.0,81.0897,81.0897,81.0811,81.0811,5159.0
2021-06-02 13:30:00,94.18,94.19,94.18,94.18,6026.0,81.0811,81.0897,81.0811,81.0811,6026.0
2021-06-02 13:35:00,94.19,94.2,94.18,94.2,27594.0,81.0897,81.0983,81.0811,81.0983,27594.0
2021-06-02 13:40:00,94.2,94.2,94.19,94.2,6766.0,81.0983,81.0983,81.0897,81.0983,6766.0
2021-06-02 13:45:00,94.19,94.2,94.17,94.18,55412.0,81.0897,81.0983,81.0725,81.0811,55412.0
2021-06-02 13:50:00,94.18,94.18,94.17,94.18,16906.0,81.0811,81.0811,81.0725,81.0811,16906.0
2021-06-02 13:55:00,94.18,94.19,94.17,94.19,20636.0,81.0811,81.0897,81.0725,81.0897,20636.0
2021-06-02 14:00:00,94.19,94.19,94.18,94.19,7873.0,81.0897,81.0897,81.0811,81.0897,7873.0
2021-06-02 14:05:00,94.19,94.19,94.18,94.19,12335.0,81.0897,81.0897,81.0811,81.0897,12335.0
2021-06-02 14:10:00,94.19,94.19,94.18,94.19,17651.0,81.0897,81.0897,81.0811,81.0897,17651.0
2021-06-02 14:15:00,94.19,94.19,94.18,94.19,11250.0,81.0897,81.0897,81.0811,81.0897,11250.0
2021-06-02 14:20:00,94.19,94.2,94.18,94.19,64247.0,81.0897,81.0983,81.0811,81.0897,64247.0
2021-06-02 14:25:00,94.2,94.2,94.19,94.2,9686.0,81.0983,81.0983,81.0897,81.0983,9686.0
2021-06-02 14:30:00,94.19,94.2,94.18,94.18,14268.0,81.0897,81.0983,81.0811,81.0811,14268.0
2021-06-02 14:35:00,94.19,94.2,94.18,94.2,28861.0,81.0897,81.0983,81.0811,81.0983,28861.0
2021-06-02 14:40:00,94.2,94.2,94.18,94.2,168133.0,81.0983,81.0983,81.0811,81.0983,168133.0
2021-06-02 14:45:00,94.2,94.2,94.19,94.19,19752.0,81.0983,81.0983,81.0897,81.0897,19752.0
2021-06-02 14:50:00,94.2,94.2,94.19,94.2,10258.0,81.0983,81.0983,81.0897,81.0983,10258.0
2021-06-02 14:55:00,94.2,94.2,94.19,94.2,21626.0,81.0983,81.0983,81.0897,81.0983,21626.0
2021-06-02 15:00:00,94.19,94.2,94.19,94.2,17082.0,81.0897,81.0983,81.0897,81.0983,17082.0
2021-06-02 15:05:00,94.2,94.21,94.19,94.2,81735.0,81.0983,81.1069,81.0897,81.0983,81735.0
2021-06-02 15:10:00,94.2,94.2,94.18,94.2,54881.0,81.0983,81.0983,81.0811,81.0983,54881.0
2021-06-02 15:15:00,94.2,94.2,94.19,94.2,12294.0,81.0983,81.0983,81.0897,81.0983,12294.0
2021-06-02 15:20:00,94.2,94.21,94.19,94.2,38137.0,81.0983,81.1069,81.0897,81.0983,38137.0
2021-06-02 15:25:00,94.2,94.21,94.2,94.2,21822.0,81.0983,81.1069,81.0983,81.0983,21822.0
2021-06-02 15:30:00,94.2,94.22,94.2,94.22,51975.0,81.0983,81.1155,81.0983,81.1155,51975.0
2021-06-02 15:35:00,94.21,94.22,94.21,94.22,49707.0,81.1069,81.1155,81.1069,81.1155,49707.0
2021-06-02 15:40:00,94.22,94.22,94.21,94.21,50846.0,81.1155,81.1155,81.1069,81.1069,50846.0
2021-06-02 15:45:00,94.21,94.22,94.2,94.21,71537.0,81.1069,81.1155,81.0983,81.1069,71537.0
2021-06-02 15:50:00,94.22,94.22,94.21,94.21,18032.0,81.1155,81.1155,81.1069,81.1069,18032.0
2021-06-02 15:55:00,94.21,94.22,94.21,94.21,87945.0,81.1069,81.1155,81.1069,81.1069,87945.0
2021-06-03 09:30:00,93.94,93.97,93.91,93.94,52697.0,80.8745,80.9003,80.8486,80.8745,52697.0
2021-06-03 09:35:00,93.95,93.95,93.9,93.91,35039.0,80.8831,80.8831,80.84,80.8486,35039.0
2021-06-03 09:40:00,93.92,93.92,93.9,93.91,8507.0,80.8573,80.8573,80.84,80.8486,8507.0
2021-06-03 09:45:00,93.92,93.92,93.89,93.9,5969.0,80.8573,80.8573,80.8314,80.84,5969.0
2021-06-03 09:50:00,93.9,93.91,93.89,93.91,9376.0,80.84,80.8486,80.8314,80.8486,9376.0
2021-06-03 09:55:00,93.91,93.91,93.9,93.91,9579.0,80.8486,80.8486,80.84,80.8486,9579.0
2021-06-03 10:00:00,93.91,93.92,93.88,93.91,17234.0,80.8486,80.8573,80.8228,80.8486,17234.0
2021-06-03 10:05:00,93.91,93.92,93.89,93.9,20209.0,80.8486,80.8573,80.8314,80.84,20209.0
2021-06-03 10:10:00,93.89,93.91,93.89,93.91,66102.0,80.8314,80.8486,80.8314,80.8486,66102.0
2021-06-03 10:15:00,93.91,93.92,93.9,93.92,69657.0,80.8486,80.8573,80.84,80.8573,69657.0
2021-06-03 10:20:00,93.92,93.92,93.91,93.92,20346.0,80.8573,80.8573,80.8486,80.8573,20346.0
2021-06-03 10:25:00,93.92,93.92,93.9,93.91,28588.0,80.8573,80.8573,80.84,80.8486,28588.0
2021-06-03 10:30:00,93.91,93.91,93.9,93.91,11490.0,80.8486,80.8486,80.84,80.8486,11490.0
2021-06-03 10:35:00,93.9,93.92,93.9,93.92,19539.0,80.84,80.8573,80.84,80.8573,19539.0
2021-06-03 10:40:00,93.92,93.92,93.91,93.92,7632.0,80.8573,80.8573,80.8486,80.8573,7632.0
2021-06-03 10:45:00,93.92,93.93,93.9,93.93,34909.0,80.8573,80.8659,80.84,80.8659,34909.0
2021-06-03 10:50:00,93.92,93.94,93.92,93.94,11705.0,80.8573,80.8745,80.8573,80.8745,11705.0
2021-06-03 10:55:00,93.93,93.95,93.93,93.95,13787.0,80.8659,80.8831,80.8659,80.8831,13787.0
2021-06-03 11:00:00,93.95,93.97,93.94,93.97,7592.0,80.8831,80.9003,80.8745,80.9003,7592.0
2021-06-03 11:05:00,93.97,93.99,93.96,93.98,15430.0,80.9003,80.9175,80.8917,80.9089,15430.0
2021-06-03 11:10:00,93.98,93.99,93.96,93.97,14048.0,80.9089,80.9175,80.8917,80.9003,14048.0
2021-06-03 11:15:00,93.97,93.98,93.96,93.98,8825.0,80.9003,80.9089,80.8917,80.9089,8825.0
2021-06-03 11:20:00,93.97,93.98,93.96,93.96,9186.0,80.9003,80.9089,80.8917,80.8917,9186.0
2021-06-03 11:25:00,93.97,93.97,93.96,93.97,15106.0,80.9003,80.9003,80.8917,80.9003,15106.0
2021-06-03 11:30:00,93.97,93.97,93.96,93.96,6664.0,80.9003,80.9003,80.8917,80.8917,6664.0
2021-06-03 11:35:00,93.97,93.97,93.96,93.96,5694.0,80.9003,80.9003,80.8917,80.8917,5694.0
2021-06-03 11:40:00,93.97,93.97,93.95,93.96,82935.0,80.9003,80.9003,80.8831,80.8917,82935.0
2021-06-03 11:45:00,93.96,93.97,93.95,93.96,6852.0,80.8917,80.9003,80.8831,80.8917,6852.0
2021-06-03 11:50:00,93.96,93.97,93.96,93.96,7856.0,80.8917,80.9003,80.8917,80.8917,7856.0
2021-06-03 11:55:00,93.96,93.97,93.96,93.97,3951.0,80.8917,80.9003,80.8917,80.9003,3951.0
2021-06-03 12:00:00,93.97,93.97,93.96,93.96,24281.0,80.9003,80.9003,80.8917,80.8917,24281.0
2021-06-03 12:05:00,93.96,93.97,93.96,93.97,4614.0,80.8917,80.9003,80.8917,80.9003,4614.0
2021-06-03 12:10:00,93.96,93.97,93.95,93.95,77315.0,80.8917,80.9003,80.8831,80.8831,77315.0
2021-06-03 12:15:00,93.95,93.95,93.93,93.93,11034.0,80.8831,80.8831,80.8659,80.8659,11034.0
2021-06-03 12:20:00,93.93,93.93,93.9,93.91,10044.0,80.8659,80.8659,80.84,80.8486,10044.0
2021-06-03 12:25:00,93.91,93.92,93.9,93.92,32188.0,80.8486,80.8573,80.84,80.8573,32188.0
2021-06-03 12:30:00,93.92,93.92,93.91,93.92,7195.0,80.8573,80.8573,80.8486,80.8573,7195.0
2021-06-03 12:35:00,93.92,93.93,93.91,93.93,3564.0,80.8573,80.8659,80.8486,80.8659,3564.0
2021-06-03 12:40:00,93.92,93.93,93.92,93.93,5413.0,80.8573,80.8659,80.8573,80.8659,5413.0
2021-06-03 12:45:00,93.93,93.93,93.92,93.93,11200.0,80.8659,80.8659,80.8573,80.8659,11200.0
2021-06-03 12:50:00,93.93,93.93,93.92,93.93,7241.0,80.8659,80.8659,80.8573,80.8659,7241.0
2021-06-03 12:55:00,93.93,93.93,93.92,93.93,4677.0,80.8659,80.8659,80.8573,80.8659,4677.0
2021-06-03 13:00:00,93.93,93.94,93.93,93.94,5655.0,80.8659,80.8745,80.8659,80.8745,5655.0
2021-06-03 13:05:00,93.94,93.94,93.93,93.94,5254.0,80.8745,80.8745,80.8659,80.8745,5254.0
2021-06-03 13:10:00,93.94,93.95,93.93,93.95,22918.0,80.8745,80.8831,80.8659,80.8831,22918.0
2021-06-03 13:15:00,93.95,93.95,93.94,93.94,12251.0,80.8831,80.8831,80.8745,80.8745,12251.0
2021-06-03 13:20:00,93.95,93.95,93.94,93.94,8695.0,80.8831,80.8831,80.8745,80.8745,8695.0
2021-06-03 13:25:00,93.95,93.95,93.94,93.94,8293.0,80.8831,80.8831,80.8745,80.8745,8293.0
2021-06-03 13:30:00,93.95,93.95,93.94,93.95,5306.0,80.8831,80.8831,80.8745,80.8831,5306.0
2021-06-03 13:35:00,93.95,93.95,93.94,93.95,13004.0,80.8831,80.8831,80.8745,80.8831,13004.0
2021-06-03 13:40:00,93.95,93.95,93.94,93.95,10718.0,80.8831,80.8831,80.8745,80.8831,10718.0
2021-06-03 13:45:00,93.95,93.95,93.94,93.95,6107.0,80.8831,80.8831,80.8745,80.8831,6107.0
2021-06-03 13:50:00,93.95,93.95,93.94,93.95,14165.0,80.8831,80.8831,80.8745,80.8831,14165.0
2021-06-03 13:55:00,93.95,93.95,93.94,93.95,5914.0,80.8831,80.8831,80.8745,80.8831,5914.0
2021-06-03 14:00:00,93.95,93.95,93.93,93.93,117814.0,80.8831,80.8831,80.8659,80.8659,117814.0
2021-06-03 14:05:00,93.93,93.94,93.93,93.94,15394.0,80.8659,80.8745,80.8659,80.8745,15394.0
2021-06-03 14:10:00,93.94,93.94,93.93,93.94,5301.0,80.8745,80.8745,80.8659,80.8745,5301.0
2021-06-03 14:15:00,93.94,93.94,93.93,93.94,29198.0,80.8745,80.8745,80.8659,80.8745,29198.0
2021-06-03 14:20:00,93.94,93.94,93.93,93.94,15345.0,80.8745,80.8745,80.8659,80.8745,15345.0
2021-06-03 14:25:00,93.94,93.94,93.93,93.94,18785.0,80.8745,80.8745,80.8659,80.8745,18785.0
2021-06-03 14:30:00,93.94,93.94,93.93,93.94,3181.0,80.8745,80.8745,80.8659,80.8745,3181.0
2021-06-03 14:35:00,93.94,93.94,93.93,93.94,7471.0,80.8745,80.8745,80.8659,80.8745,7471.0
2021-06-03 14:40:00,93.94,93.94,93.92,93.93,36793.0,80.8745,80.8745,80.8573,80.8659,36793.0
2021-06-03 14:45:00,93.93,93.93,93.92,93.93,6954.0,80.8659,80.8659,80.8573,80.8659,6954.0
2021-06-03 14:50:00,93.93,93.93,93.92,93.93,20473.0,80.8659,80.8659,80.8573,80.8659,20473.0
2021-06-03 14:55:00,93.93,93.93,93.91,93.91,29484.0,80.8659,80.8659,80.8486,80.8486,29484.0
2021-06-03 15:00:00,93.92,93.92,93.91,93.91,5679.0,80.8573,80.8573,80.8486,80.8486,5679.0
2021-06-03 15:05:00,93.92,93.92,93.91,93.92,37002.0,80.8573,80.8573,80.8486,80.8573,37002.0
2021-06-03 15:10:00,93.92,93.92,93.91,93.92,8627.0,80.8573,80.8573,80.8486,80.8573,8627.0
2021-06-03 15:15:00,93.92,93.92,93.91,93.91,22042.0,80.8573,80.8573,80.8486,80.8486,22042.0
2021-06-03 15:20:00,93.92,93.92,93.9,93.9,23913.0,80.8573,80.8573,80.84,80.84,23913.0
2021-06-03 15:25:00,93.9,93.91,93.9,93.91,20322.0,80.84,80.8486,80.84,80.8486,20322.0
2021-06-03 15:30:00,93.91,93.92,93.9,93.9,63779.0,80.8486,80.8573,80.84,80.84,63779.0
2021-06-03 15:35:00,93.91,93.91,93.9,93.9,23170.0,80.8486,80.8486,80.84,80.84,23170.0
2021-06-03 15:40:00,93.91,93.91,93.9,93.9,33034.0,80.8486,80.8486,80.84,80.84,33034.0
2021-06-03 15:45:00,93.91,93.92,93.9,93.92,44840.0,80.8486,80.8573,80.84,80.8573,44840.0
2021-06-03 15:50:00,93.91,93.93,93.91,93.93,32632.0,80.8486,80.8659,80.8486,80.8659,32632.0
2021-06-03 15:55:00,93.92,93.93,93.9,93.9,73778.0,80.8573,80.8659,80.84,80.84,73778.0
2021-06-04 09:30:00,94.08,94.14,94.07,94.09,45497.0,80.995,81.0467,80.9864,81.0036,45497.0
2021-06-04 09:35:00,94.09,94.13,94.08,94.12,273475.0,81.0036,81.038,80.995,81.0294,273475.0
2021-06-04 09:40:00,94.13,94.14,94.12,94.13,58822.0,81.038,81.0467,81.0294,81.038,58822.0
2021-06-04 09:45:00,94.13,94.16,94.13,94.16,32416.0,81.038,81.0639,81.038,81.0639,32416.0
2021-06-04 09:50:00,94.16,94.21,94.15,94.2,50550.0,81.0639,81.1069,81.0553,81.0983,50550.0
2021-06-04 09:55:00,94.21,94.21,94.2,94.2,20206.0,81.1069,81.1069,81.0983,81.0983,20206.0
2021-06-04 10:00:00,94.21,94.24,94.2,94.23,23962.0,81.1069,81.1327,81.0983,81.1241,23962.0
2021-06-04 10:05:00,94.23,94.24,94.22,94.23,5434.0,81.1241,81.1327,81.1155,81.1241,5434.0
2021-06-04 10:10:00,94.23,94.26,94.23,94.25,40699.0,81.1241,81.15,81.1241,81.1414,40699.0
2021-06-04 10:15:00,94.25,94.29,94.24,94.25,132684.0,81.1414,81.1758,81.1327,81.1414,132684.0
2021-06-04 10:20:00,94.26,94.26,94.22,94.23,23144.0,81.15,81.15,81.1155,81.1241,23144.0
2021-06-04 10:25:00,94.23,94.25,94.23,94.25,8200.0,81.1241,81.1414,81.1241,81.1414,8200.0
2021-06-04 10:30:00,94.25,94.28,94.24,94.26,17136.0,81.1414,81.1672,81.1327,81.15,17136.0
2021-06-04 10:35:00,94.26,94.29,94.26,94.28,15480.0,81.15,81.1758,81.15,81.1672,15480.0
2021-06-04 10:40:00,94.29,94.3,94.28,94.3,7754.0,81.1758,81.1844,81.1672,81.1844,7754.0
2021-06-04 10:45:00,94.3,94.3,94.28,94.28,21210.0,81.1844,81.1844,81.1672,81.1672,21210.0
2021-06-04 10:50:00,94.27,94.28,94.27,94.28,5237.0,81.1586,81.1672,81.1586,81.1672,5237.0
2021-06-04 10:55:00,94.28,94.28,94.26,94.27,8233.0,81.1672,81.1672,81.15,81.1586,8233.0
2021-06-04 11:00:00,94.27,94.27,94.26,94.27,2353.0,81.1586,81.1586,81.15,81.1586,2353.0
2021-06-04 11:05:00,94.26,94.26,94.25,94.26,31286.0,81.15,81.15,81.1414,81.15,31286.0
2021-06-04 11:10:00,94.26,94.27,94.25,94.27,32791.0,81.15,81.1586,81.1414,81.1586,32791.0
2021-06-04 11:15:00,94.27,94.27,94.26,94.26,25675.0,81.1586,81.1586,81.15,81.15,25675.0
2021-06-04 11:20:00,94.26,94.27,94.26,94.27,37909.0,81.15,81.1586,81.15,81.1586,37909.0
2021-06-04 11:25:00,94.27,94.28,94.26,94.28,34760.0,81.1586,81.1672,81.15,81.1672,34760.0
2021-06-04 11:30:00,94.28,94.28,94.27,94.28,9714.0,81.1672,81.1672,81.1586,81.1672,9714.0
2021-06-04 11:35:00,94.28,94.3,94.28,94.29,68665.0,81.1672,81.1844,81.1672,81.1758,68665.0
2021-06-04 11:40:00,94.29,94.31,94.29,94.3,46267.0,81.1758,81.193,81.1758,81.1844,46267.0
2021-06-04 11:45:00,94.31,94.32,94.3,94.32,12852.0,81.193,81.2016,81.1844,81.2016,12852.0
2021-06-04 11:50:00,94.32,94.33,94.31,94.32,70216.0,81.2016,81.2102,81.193,81.2016,70216.0
2021-06-04 11:55:00,94.31,94.32,94.31,94.31,103173.0,81.193,81.2016,81.193,81.193,103173.0
2021-06-04 12:00:00,94.31,94.32,94.31,94.31,63774.0,81.193,81.2016,81.193,81.193,63774.0
2021-06-04 12:05:00,94.31,94.32,94.31,94.31,14560.0,81.193,81.2016,81.193,81.193,14560.0
2021-06-04 12:10:00,94.31,94.32,94.31,94.31,10664.0,81.193,81.2016,81.193,81.193,10664.0
2021-06-04 12:15:00,94.31,94.32,94.3,94.3,12232.0,81.193,81.2016,81.1844,81.1844,12232.0
2021-06-04 12:20:00,94.3,94.31,94.3,94.31,14622.0,81.1844,81.193,81.1844,81.193,14622.0
2021-06-04 12:25:00,94.31,94.31,94.3,94.3,3832.0,81.193,81.193,81.1844,81.1844,3832.0
2021-06-04 12:30:00,94.31,94.32,94.3,94.31,14765.0,81.193,81.2016,81.1844,81.193,14765.0
2021-06-04 12:35:00,94.31,94.32,94.31,94.31,18746.0,81.193,81.2016,81.193,81.193,18746.0
2021-06-04 12:40:00,94.32,94.32,94.31,94.32,12312.0,81.2016,81.2016,81.193,81.2016,12312.0
2021-06-04 12:45:00,94.31,94.32,94.31,94.31,10044.0,81.193,81.2016,81.193,81.193,10044.0
2021-06-04 12:50:00,94.31,94.32,94.31,94.31,5462.0,81.193,81.2016,81.193,81.193,5462.0
2021-06-04 12:55:00,94.31,94.32,94.31,94.31,7839.0,81.193,81.2016,81.193,81.193,7839.0
2021-06-04 13:00:00,94.31,94.32,94.31,94.31,40782.0,81.193,81.2016,81.193,81.193,40782.0
2021-06-04 13:05:00,94.31,94.32,94.31,94.32,12007.0,81.193,81.2016,81.193,81.2016,12007.0
2021-06-04 13:10:00,94.32,94.33,94.32,94.33,52098.0,81.2016,81.2102,81.2016,81.2102,52098.0
2021-06-04 13:15:00,94.33,94.33,94.32,94.33,17109.0,81.2102,81.2102,81.2016,81.2102,17109.0
2021-06-04 13:20:00,94.32,94.33,94.32,94.32,6635.0,81.2016,81.2102,81.2016,81.2016,6635.0
2021-06-04 13:25:00,94.33,94.33,94.32,94.33,5130.0,81.2102,81.2102,81.2016,81.2102,5130.0
2021-06-04 13:30:00,94.32,94.33,94.32,94.33,3871.0,81.2016,81.2102,81.2016,81.2102,3871.0
2021-06-04 13:35:00,94.33,94.33,94.32,94.33,11452.0,81.2102,81.2102,81.2016,81.2102,11452.0
2021-06-04 13:40:00,94.32,94.33,94.32,94.32,12244.0,81.2016,81.2102,81.2016,81.2016,12244.0
2021-06-04 13:45:00,94.32,94.33,94.32,94.32,12241.0,81.2016,81.2102,81.2016,81.2016,12241.0
2021-06-04 13:50:00,94.32,94.33,94.31,94.31,32455.0,81.2016,81.2102,81.193,81.193,32455.0
2021-06-04 13:55:00,94.31,94.32,94.31,94.31,8916.0,81.193,81.2016,81.193,81.193,8916.0
2021-06-04 14:00:00,94.31,94.32,94.31,94.32,42722.0,81.193,81.2016,81.193,81.2016,42722.0
2021-06-04 14:05:00,94.32,94.32,94.31,94.31,10757.0,81.2016,81.2016,81.193,81.193,10757.0
2021-06-04 14:10:00,94.31,94.32,94.31,94.31,27791.0,81.193,81.2016,81.193,81.193,27791.0
2021-06-04 14:15:00,94.31,94.33,94.31,94.33,38256.0,81.193,81.2102,81.193,81.2102,38256.0
2021-06-04 14:20:00,94.33,94.33,94.32,94.33,13838.0,81.2102,81.2102,81.2016,81.2102,13838.0
2021-06-04 14:25:00,94.33,94.34,94.32,94.34,12638.0,81.2102,81.2188,81.2016,81.2188,12638.0
2021-06-04 14:30:00,94.34,94.34,94.33,94.34,19584.0,81.2188,81.2188,81.2102,81.2188,19584.0
2021-06-04 14:35:00,94.34,94.34,94.33,94.33,27225.0,81.2188,81.2188,81.2102,81.2102,27225.0
2021-06-04 14:40:00,94.33,94.34,94.32,94.32,71014.0,81.2102,81.2188,81.2016,81.2016,71014.0
2021-06-04 14:45:00,94.33,94.33,94.32,94.33,18221.0,81.2102,81.2102,81.2016,81.2102,18221.0
2021-06-04 14:50:00,94.33,94.33,94.32,94.33,69672.0,81.2102,81.2102,81.2016,81.2102,69672.0
2021-06-04 14:55:00,94.33,94.34,94.32,94.34,15633.0,81.2102,81.2188,81.2016,81.2188,15633.0
2021-06-04 15:00:00,94.34,94.34,94.32,94.33,30963.0,81.2188,81.2188,81.2016,81.2102,30963.0
2021-06-04 15:05:00,94.33,94.33,94.32,94.32,25744.0,81.2102,81.2102,81.2016,81.2016,25744.0
2021-06-04 15:10:00,94.32,94.33,94.31,94.31,25496.0,81.2016,81.2102,81.193,81.193,25496.0
2021-06-04 15:15:00,94.31,94.32,94.31,94.31,11549.0,81.193,81.2016,81.193,81.193,11549.0
2021-06-04 15:20:00,94.31,94.32,94.31,94.31,17505.0,81.193,81.2016,81.193,81.193,17505.0
2021-06-04 15:25:00,94.31,94.32,94.31,94.31,95579.0,81.193,81.2016,81.193,81.193,95579.0
2021-06-04 15:30:00,94.31,94.32,94.3,94.31,321567.0,81.193,81.2016,81.1844,81.193,321567.0
2021-06-04 15:35:00,94.31,94.31,94.3,94.31,15324.0,81.193,81.193,81.1844,81.193,15324.0
2021-06-04 15:40:00,94.3,94.31,94.3,94.31,7411.0,81.1844,81.193,81.1844,81.193,7411.0
2021-06-04 15:45:00,94.3,94.32,94.3,94.31,15096.0,81.1844,81.2016,81.1844,81.193,15096.0
2021-06-04 15:50:00,94.31,94.32,94.31,94.31,23519.0,81.193,81.2016,81.193,81.193,23519.0
2021-06-04 15:55:00,94.31,94.32,94.31,94.32,61131.0,81.193,81.2016,81.193,81.2016,61131.0
2021-06-07 09:30:00,94.24,94.24,94.21,94.23,39227.0,81.1327,81.1327,81.1069,81.1241,39227.0
2021-06-07 09:35:00,94.23,94.24,94.22,94.22,19517.0,81.1241,81.1327,81.1155,81.1155,19517.0
2021-06-07 09:40:00,94.22,94.22,94.2,94.22,14818.0,81.1155,81.1155,81.0983,81.1155,14818.0
2021-06-07 09:45:00,94.22,94.23,94.21,94.22,17705.0,81.1155,81.1241,81.1069,81.1155,17705.0
2021-06-07 09:50:00,94.22,94.23,94.22,94.23,34808.0,81.1155,81.1241,81.1155,81.1241,34808.0
2021-06-07 09:55:00,94.22,94.24,94.22,94.24,28989.0,81.1155,81.1327,81.1155,81.1327,28989.0
2021-06-07 10:00:00,94.23,94.24,94.23,94.23,31515.0,81.1241,81.1327,81.1241,81.1241,31515.0
2021-06-07 10:05:00,94.23,94.24,94.23,94.23,13418.0,81.1241,81.1327,81.1241,81.1241,13418.0
2021-06-07 10:10:00,94.24,94.25,94.23,94.25,63147.0,81.1327,81.1414,81.1241,81.1414,63147.0
2021-06-07 10:15:00,94.25,94.25,94.24,94.25,36323.0,81.1414,81.1414,81.1327,81.1414,36323.0
2021-06-07 10:20:00,94.25,94.26,94.24,94.26,17788.0,81.1414,81.15,81.1327,81.15,17788.0
2021-06-07 10:25:00,94.26,94.26,94.25,94.25,10071.0,81.15,81.15,81.1414,81.1414,10071.0
2021-06-07 10:30:00,94.26,94.26,94.23,94.23,17959.0,81.15,81.15,81.1241,81.1241,17959.0
2021-06-07 10:35:00,94.23,94.24,94.23,94.24,8899.0,81.1241,81.1327,81.1241,81.1327,8899.0
2021-06-07 10:40:00,94.23,94.26,94.23,94.26,12038.0,81.1241,81.15,81.1241,81.15,12038.0
2021-06-07 10:45:00,94.26,94.26,94.25,94.26,6300.0,81.15,81.15,81.1414,81.15,6300.0
2021-06-07 10:50:00,94.25,94.26,94.25,94.26,6859.0,81.1414,81.15,81.1414,81.15,6859.0
2021-06-07 10:55:00,94.26,94.27,94.25,94.26,18466.0,81.15,81.1586,81.1414,81.15,18466.0
2021-06-07 11:00:00,94.27,94.27,94.26,94.27,17566.0,81.1586,81.1586,81.15,81.1586,17566.0
2021-06-07 11:05:00,94.27,94.27,94.26,94.27,20122.0,81.1586,81.1586,81.15,81.1586,20122.0
2021-06-07 11:10:00,94.27,94.28,94.26,94.28,28563.0,81.1586,81.1672,81.15,81.1672,28563.0
2021-06-07 11:15:00,94.28,94.28,94.27,94.28,3921.0,81.1672,81.1672,81.1586,81.1672,3921.0
2021-06-07 11:20:00,94.28,94.28,94.27,94.27,9744.0,81.1672,81.1672,81.1586,81.1586,9744.0
2021-06-07 11:25:00,94.28,94.28,94.27,94.28,3457.0,81.1672,81.1672,81.1586,81.1672,3457.0
2021-06-07 11:30:00,94.28,94.28,94.27,94.28,26427.0,81.1672,81.1672,81.1586,81.1672,26427.0
2021-06-07 11:35:00,94.28,94.28,94.27,94.28,4960.0,81.1672,81.1672,81.1586,81.1672,4960.0
2021-06-07 11:40:00,94.28,94.28,94.27,94.28,2581.0,81.1672,81.1672,81.1586,81.1672,2581.0
2021-06-07 11:45:00,94.28,94.28,94.27,94.28,12104.0,81.1672,81.1672,81.1586,81.1672,12104.0
2021-06-07 11:50:00,94.28,94.29,94.27,94.29,26062.0,81.1672,81.1758,81.1586,81.1758,26062.0
2021-06-07 11:55:00,94.28,94.29,94.28,94.29,21671.0,81.1672,81.1758,81.1672,81.1758,21671.0
2021-06-07 12:00:00,94.29,94.29,94.28,94.29,2721.0,81.1758,81.1758,81.1672,81.1758,2721.0
2021-06-07 12:05:00,94.29,94.3,94.28,94.29,376603.0,81.1758,81.1844,81.1672,81.1758,376603.0
2021-06-07 12:10:00,94.29,94.3,94.29,94.3,10832.0,81.1758,81.1844,81.1758,81.1844,10832.0
2021-06-07 12:15:00,94.29,94.3,94.28,94.3,103131.0,81.1758,81.1844,81.1672,81.1844,103131.0
2021-06-07 12:20:00,94.29,94.3,94.29,94.3,12117.0,81.1758,81.1844,81.1758,81.1844,12117.0
2021-06-07 12:25:00,94.3,94.3,94.29,94.29,18688.0,81.1844,81.1844,81.1758,81.1758,18688.0
2021-06-07 12:30:00,94.3,94.3,94.29,94.3,11060.0,81.1844,81.1844,81.1758,81.1844,11060.0
2021-06-07 12:35:00,94.3,94.3,94.29,94.3,24670.0,81.1844,81.1844,81.1758,81.1844,24670.0
2021-06-07 12:40:00,94.3,94.3,94.29,94.3,9270.0,81.1844,81.1844,81.1758,81.1844,9270.0
2021-06-07 12:45:00,94.3,94.3,94.29,94.3,124959.0,81.1844,81.1844,81.1758,81.1844,124959.0
2021-06-07 12:50:00,94.3,94.3,94.29,94.3,4002.0,81.1844,81.1844,81.1758,81.1844,4002.0
2021-06-07 12:55:00,94.3,94.3,94.28,94.28,58488.0,81.1844,81.1844,81.1672,81.1672,58488.0
2021-06-07 13:00:00,94.28,94.29,94.27,94.29,7568.0,81.1672,81.1758,81.1586,81.1758,7568.0
2021-06-07 13:05:00,94.29,94.29,94.28,94.29,5895.0,81.1758,81.1758,81.1672,81.1758,5895.0
2021-06-07 13:10:00,94.29,94.29,94.28,94.29,30582.0,81.1758,81.1758,81.1672,81.1758,30582.0
2021-06-07 13:15:00,94.29,94.29,94.27,94.28,38181.0,81.1758,81.1758,81.1586,81.1672,38181.0
2021-06-07 13:20:00,94.27,94.29,94.27,94.29,4576.0,81.1586,81.1758,81.1586,81.1758,4576.0
2021-06-07 13:25:00,94.29,94.29,94.28,94.28,6162.0,81.1758,81.1758,81.1672,81.1672,6162.0
2021-06-07 13:30:00,94.29,94.29,94.28,94.29,6546.0,81.1758,81.1758,81.1672,81.1758,6546.0
2021-06-07 13:35:00,94.29,94.29,94.28,94.29,3160.0,81.1758,81.1758,81.1672,81.1758,3160.0
2021-06-07 13:40:00,94.29,94.29,94.28,94.29,6351.0,81.1758,81.1758,81.1672,81.1758,6351.0
2021-06-07 13:45:00,94.29,94.29,94.28,94.29,5144.0,81.1758,81.1758,81.1672,81.1758,5144.0
2021-06-07 13:50:00,94.28,94.29,94.28,94.28,6851.0,81.1672,81.1758,81.1672,81.1672,6851.0
2021-06-07 13:55:00,94.29,94.3,94.28,94.3,10408.0,81.1758,81.1844,81.1672,81.1844,10408.0
2021-06-07 14:00:00,94.3,94.3,94.29,94.3,9770.0,81.1844,81.1844,81.1758,81.1844,9770.0
2021-06-07 14:05:00,94.29,94.3,94.29,94.29,3165.0,81.1758,81.1844,81.1758,81.1758,3165.0
2021-06-07 14:10:00,94.29,94.3,94.29,94.3,11765.0,81.1758,81.1844,81.1758,81.1844,11765.0
2021-06-07 14:15:00,94.3,94.3,94.29,94.3,30954.0,81.1844,81.1844,81.1758,81.1844,30954.0
2021-06-07 14:20:00,94.3,94.3,94.29,94.3,10724.0,81.1844,81.1844,81.1758,81.1844,10724.0
2021-06-07 14:25:00,94.3,94.3,94.29,94.3,3706.0,81.1844,81.1844,81.1758,81.1844,3706.0
2021-06-07 14:30:00,94.29,94.3,94.29,94.3,10655.0,81.1758,81.1844,81.1758,81.1844,10655.0
2021-06-07 14:35:00,94.29,94.3,94.29,94.29,5664.0,81.1758,81.1844,81.1758,81.1758,5664.0
2021-06-07 14:40:00,94.3,94.3,94.29,94.3,2512.0,81.1844,81.1844,81.1758,81.1844,2512.0
2021-06-07 14:45:00,94.3,94.3,94.28,94.29,16284.0,81.1844,81.1844,81.1672,81.1758,16284.0
2021-06-07 14:50:00,94.29,94.29,94.28,94.29,10092.0,81.1758,81.1758,81.1672,81.1758,10092.0
2021-06-07 14:55:00,94.29,94.29,94.28,94.29,3751.0,81.1758,81.1758,81.1672,81.1758,3751.0
2021-06-07 15:00:00,94.29,94.29,94.28,94.29,6112.0,81.1758,81.1758,81.1672,81.1758,6112.0
2021-06-07 15:05:00,94.28,94.29,94.27,94.28,27444.0,81.1672,81.1758,81.1586,81.1672,27444.0
2021-06-07 15:10:00,94.28,94.29,94.27,94.29,24592.0,81.1672,81.1758,81.1586,81.1758,24592.0
2021-06-07 15:15:00,94.29,94.29,94.28,94.29,4682.0,81.1758,81.1758,81.1672,81.1758,4682.0
2021-06-07 15:20:00,94.29,94.29,94.28,94.29,12257.0,81.1758,81.1758,81.1672,81.1758,12257.0
2021-06-07 15:25:00,94.29,94.29,94.28,94.29,14189.0,81.1758,81.1758,81.1672,81.1758,14189.0
2021-06-07 15:30:00,94.29,94.29,94.28,94.29,9016.0,81.1758,81.1758,81.1672,81.1758,9016.0
2021-06-07 15:35:00,94.29,94.29,94.28,94.29,8455.0,81.1758,81.1758,81.1672,81.1758,8455.0
2021-06-07 15:40:00,94.29,94.29,94.28,94.29,11271.0,81.1758,81.1758,81.1672,81.1758,11271.0
2021-06-07 15:45:00,94.28,94.3,94.28,94.29,36624.0,81.1672,81.1844,81.1672,81.1758,36624.0
2021-06-07 15:50:00,94.3,94.3,94.28,94.29,15336.0,81.1844,81.1844,81.1672,81.1758,15336.0
2021-06-07 15:55:00,94.29,94.29,94.28,94.28,15957.0,81.1758,81.1758,81.1672,81.1672,15957.0
2021-06-08 09:30:00,94.5,94.5,94.42,94.47,416011.0,81.3566,81.3566,81.2877,81.3308,416011.0
2021-06-08 09:35:00,94.47,94.48,94.46,94.47,11392.0,81.3308,81.3394,81.3222,81.3308,11392.0
2021-06-08 09:40:00,94.48,94.51,94.47,94.51,12690.0,81.3394,81.3652,81.3308,81.3652,12690.0
2021-06-08 09:45:00,94.51,94.52,94.5,94.5,32515.0,81.3652,81.3738,81.3566,81.3566,32515.0
2021-06-08 09:50:00,94.49,94.5,94.47,94.48,6460.0,81.348,81.3566,81.3308,81.3394,6460.0
2021-06-08 09:55:00,94.47,94.49,94.45,94.48,329721.0,81.3308,81.348,81.3135,81.3394,329721.0
2021-06-08 10:00:00,94.48,94.51,94.47,94.51,43726.0,81.3394,81.3652,81.3308,81.3652,43726.0
2021-06-08 10:05:00,94.51,94.53,94.5,94.53,34667.0,81.3652,81.3824,81.3566,81.3824,34667.0
2021-06-08 10:10:00,94.53,94.53,94.49,94.5,32138.0,81.3824,81.3824,81.348,81.3566,32138.0
2021-06-08 10:15:00,94.5,94.5,94.47,94.47,82271.0,81.3566,81.3566,81.3308,81.3308,82271.0
2021-06-08 10:20:00,94.47,94.49,94.46,94.48,41146.0,81.3308,81.348,81.3222,81.3394,41146.0
2021-06-08 10:25:00,94.48,94.48,94.46,94.47,60279.0,81.3394,81.3394,81.3222,81.3308,60279.0
2021-06-08 10:30:00,94.47,94.47,94.46,94.47,3357.0,81.3308,81.3308,81.3222,81.3308,3357.0
2021-06-08 10:35:00,94.47,94.47,94.46,94.47,3316.0,81.3308,81.3308,81.3222,81.3308,3316.0
2021-06-08 10:40:00,94.46,94.47,94.45,94.45,16663.0,81.3222,81.3308,81.3135,81.3135,16663.0
2021-06-08 10:45:00,94.45,94.46,94.45,94.46,16266.0,81.3135,81.3222,81.3135,81.3222,16266.0
2021-06-08 10:50:00,94.46,94.46,94.45,94.45,6998.0,81.3222,81.3222,81.3135,81.3135,6998.0
2021-06-08 10:55:00,94.45,94.46,94.44,94.45,37328.0,81.3135,81.3222,81.3049,81.3135,37328.0
2021-06-08 11:00:00,94.45,94.47,94.45,94.47,83235.0,81.3135,81.3308,81.3135,81.3308,83235.0
2021-06-08 11:05:00,94.47,94.48,94.46,94.48,16426.0,81.3308,81.3394,81.3222,81.3394,16426.0
2021-06-08 11:10:00,94.48,94.48,94.46,94.46,7670.0,81.3394,81.3394,81.3222,81.3222,7670.0
2021-06-08 11:15:00,94.47,94.47,94.46,94.47,6886.0,81.3308,81.3308,81.3222,81.3308,6886.0
2021-06-08 11:20:00,94.47,94.48,94.46,94.48,15471.0,81.3308,81.3394,81.3222,81.3394,15471.0
2021-06-08 11:25:00,94.47,94.49,94.47,94.48,3342.0,81.3308,81.348,81.3308,81.3394,3342.0
2021-06-08 11:30:00,94.48,94.49,94.48,94.48,9983.0,81.3394,81.348,81.3394,81.3394,9983.0
2021-06-08 11:35:00,94.48,94.49,94.47,94.48,91335.0,81.3394,81.348,81.3308,81.3394,91335.0
2021-06-08 11:40:00,94.48,94.49,94.47,94.48,46201.0,81.3394,81.348,81.3308,81.3394,46201.0
2021-06-08 11:45:00,94.48,94.49,94.48,94.48,33783.0,81.3394,81.348,81.3394,81.3394,33783.0
2021-06-08 11:50:00,94.48,94.49,94.48,94.48,24693.0,81.3394,81.348,81.3394,81.3394,24693.0
2021-06-08 11:55:00,94.48,94.49,94.47,94.48,36804.0,81.3394,81.348,81.3308,81.3394,36804.0
2021-06-08 12:00:00,94.48,94.5,94.48,94.49,23014.0,81.3394,81.3566,81.3394,81.348,23014.0
2021-06-08 12:05:00,94.5,94.5,94.49,94.5,3338.0,81.3566,81.3566,81.348,81.3566,3338.0
2021-06-08 12:10:00,94.5,94.5,94.49,94.5,10930.0,81.3566,81.3566,81.348,81.3566,10930.0
2021-06-08 12:15:00,94.5,94.5,94.49,94.5,2230.0,81.3566,81.3566,81.348,81.3566,2230.0
2021-06-08 12:20:00,94.5,94.5,94.49,94.5,7116.0,81.3566,81.3566,81.348,81.3566,7116.0
2021-06-08 12:25:00,94.5,94.5,94.49,94.5,3193.0,81.3566,81.3566,81.348,81.3566,3193.0
2021-06-08 12:30:00,94.5,94.5,94.49,94.49,12822.0,81.3566,81.3566,81.348,81.348,12822.0
2021-06-08 12:35:00,94.5,94.5,94.49,94.5,5730.0,81.3566,81.3566,81.348,81.3566,5730.0
2021-06-08 12:40:00,94.5,94.5,94.49,94.5,5169.0,81.3566,81.3566,81.348,81.3566,5169.0
2021-06-08 12:45:00,94.49,94.5,94.49,94.5,4109.0,81.348,81.3566,81.348,81.3566,4109.0
2021-06-08 12:50:00,94.5,94.5,94.49,94.49,2753.0,81.3566,81.3566,81.348,81.348,2753.0
2021-06-08 12:55:00,94.5,94.5,94.49,94.49,3894.0,81.3566,81.3566,81.348,81.348,3894.0
2021-06-08 13:00:00,94.5,94.5,94.49,94.5,9213.0,81.3566,81.3566,81.348,81.3566,9213.0
2021-06-08 13:05:00,94.5,94.51,94.49,94.5,5667.0,81.3566,81.3652,81.348,81.3566,5667.0
2021-06-08 13:10:00,94.51,94.51,94.5,94.51,33119.0,81.3652,81.3652,81.3566,81.3652,33119.0
2021-06-08 13:15:00,94.51,94.51,94.5,94.51,4032.0,81.3652,81.3652,81.3566,81.3652,4032.0
2021-06-08 13:20:00,94.51,94.51,94.49,94.5,54661.0,81.3652,81.3652,81.348,81.3566,54661.0
2021-06-08 13:25:00,94.5,94.5,94.49,94.5,2707.0,81.3566,81.3566,81.348,81.3566,2707.0
2021-06-08 13:30:00,94.5,94.5,94.49,94.5,1853.0,81.3566,81.3566,81.348,81.3566,1853.0
2021-06-08 13:35:00,94.5,94.5,94.49,94.5,5635.0,81.3566,81.3566,81.348,81.3566,5635.0
2021-06-08 13:40:00,94.5,94.5,94.49,94.5,11098.0,81.3566,81.3566,81.348,81.3566,11098.0
2021-06-08 13:45:00,94.5,94.5,94.49,94.5,6440.0,81.3566,81.3566,81.348,81.3566,6440.0
2021-06-08 13:50:00,94.5,94.5,94.49,94.5,5012.0,81.3566,81.3566,81.348,81.3566,5012.0
2021-06-08 13:55:00,94.5,94.5,94.49,94.5,8212.0,81.3566,81.3566,81.348,81.3566,8212.0
2021-06-08 14:00:00,94.5,94.5,94.49,94.5,5659.0,81.3566,81.3566,81.348,81.3566,5659.0
2021-06-08 14:05:00,94.5,94.5,94.49,94.49,17594.0,81.3566,81.3566,81.348,81.348,17594.0
2021-06-08 14:10:00,94.5,94.5,94.49,94.5,5564.0,81.3566,81.3566,81.348,81.3566,5564.0
2021-06-08 14:15:00,94.49,94.52,94.49,94.51,51021.0,81.348,81.3738,81.348,81.3652,51021.0
2021-06-08 14:20:00,94.52,94.52,94.51,94.52,65921.0,81.3738,81.3738,81.3652,81.3738,65921.0
2021-06-08 14:25:00,94.52,94.52,94.51,94.52,3330.0,81.3738,81.3738,81.3652,81.3738,3330.0
2021-06-08 14:30:00,94.51,94.53,94.51,94.53,15461.0,81.3652,81.3824,81.3652,81.3824,15461.0
2021-06-08 14:35:00,94.53,94.53,94.52,94.53,29891.0,81.3824,81.3824,81.3738,81.3824,29891.0
2021-06-08 14:40:00,94.53,94.53,94.52,94.53,9280.0,81.3824,81.3824,81.3738,81.3824,9280.0
2021-06-08 14:45:00,94.52,94.53,94.52,94.53,6323.0,81.3738,81.3824,81.3738,81.3824,6323.0
2021-06-08 14:50:00,94.53,94.53,94.52,94.53,13852.0,81.3824,81.3824,81.3738,81.3824,13852.0
2021-06-08 14:55:00,94.53,94.53,94.52,94.53,15648.0,81.3824,81.3824,81.3738,81.3824,15648.0
2021-06-08 15:00:00,94.53,94.54,94.52,94.53,5524.0,81.3824,81.391,81.3738,81.3824,5524.0
2021-06-08 15:05:00,94.54,94.54,94.53,94.54,16430.0,81.391,81.391,81.3824,81.391,16430.0
2021-06-08 15:10:00,94.53,94.54,94.53,94.53,3818.0,81.3824,81.391,81.3824,81.3824,3818.0
2021-06-08 15:15:00,94.54,94.54,94.53,94.54,5371.0,81.391,81.391,81.3824,81.391,5371.0
2021-06-08 15:20:00,94.54,94.54,94.53,94.53,9887.0,81.391,81.391,81.3824,81.3824,9887.0
2021-06-08 15:25:00,94.54,94.54,94.53,94.54,7241.0,81.391,81.391,81.3824,81.391,7241.0
2021-06-08 15:30:00,94.54,94.54,94.53,94.54,12842.0,81.391,81.391,81.3824,81.391,12842.0
2021-06-08 15:35:00,94.54,94.54,94.52,94.53,240243.0,81.391,81.391,81.3738,81.3824,240243.0
2021-06-08 15:40:00,94.53,94.53,94.52,94.53,11466.0,81.3824,81.3824,81.3738,81.3824,11466.0
2021-06-08 15:45:00,94.52,94.53,94.52,94.53,36322.0,81.3738,81.3824,81.3738,81.3824,36322.0
2021-06-08 15:50:00,94.53,94.53,94.52,94.52,9239.0,81.3824,81.3824,81.3738,81.3738,9239.0
2021-06-08 15:55:00,94.53,94.53,94.5,94.51,22711.0,81.3824,81.3824,81.3566,81.3652,22711.0
2021-06-09 09:30:00,94.75,94.78,94.74,94.77,111616.0,81.5718,81.5976,81.5632,81.589,111616.0
2021-06-09 09:35:00,94.78,94.82,94.77,94.81,93323.0,81.5976,81.6321,81.589,81.6235,93323.0
2021-06-09 09:40:00,94.82,94.82,94.79,94.81,28768.0,81.6321,81.6321,81.6063,81.6235,28768.0
2021-06-09 09:45:00,94.81,94.83,94.8,94.82,32479.0,81.6235,81.6407,81.6149,81.6321,32479.0
2021-06-09 09:50:00,94.81,94.82,94.78,94.79,63148.0,81.6235,81.6321,81.5976,81.6063,63148.0
2021-06-09 09:55:00,94.79,94.8,94.78,94.78,36429.0,81.6063,81.6149,81.5976,81.5976,36429.0
2021-06-09 10:00:00,94.78,94.79,94.77,94.78,16500.0,81.5976,81.6063,81.589,81.5976,16500.0
2021-06-09 10:05:00,94.77,94.78,94.72,94.73,30539.0,81.589,81.5976,81.546,81.5546,30539.0
2021-06-09 10:10:00,94.73,94.73,94.71,94.71,36586.0,81.5546,81.5546,81.5374,81.5374,36586.0
2021-06-09 10:15:00,94.72,94.73,94.71,94.72,21596.0,81.546,81.5546,81.5374,81.546,21596.0
2021-06-09 10:20:00,94.72,94.73,94.72,94.72,42586.0,81.546,81.5546,81.546,81.546,42586.0
2021-06-09 10:25:00,94.72,94.73,94.72,94.73,21279.0,81.546,81.5546,81.546,81.5546,21279.0
2021-06-09 10:30:00,94.73,94.73,94.72,94.72,19174.0,81.5546,81.5546,81.546,81.546,19174.0
2021-06-09 10:35:00,94.72,94.73,94.71,94.72,23165.0,81.546,81.5546,81.5374,81.546,23165.0
2021-06-09 10:40:00,94.72,94.72,94.7,94.7,26598.0,81.546,81.546,81.5288,81.5288,26598.0
2021-06-09 10:45:00,94.7,94.71,94.69,94.7,27977.0,81.5288,81.5374,81.5202,81.5288,27977.0
2021-06-09 10:50:00,94.69,94.7,94.69,94.69,23860.0,81.5202,81.5288,81.5202,81.5202,23860.0
2021-06-09 10:55:00,94.7,94.7,94.69,94.7,26638.0,81.5288,81.5288,81.5202,81.5288,26638.0
2021-06-09 11:00:00,94.7,94.7,94.68,94.69,29514.0,81.5288,81.5288,81.5116,81.5202,29514.0
2021-06-09 11:05:00,94.68,94.69,94.68,94.68,19963.0,81.5116,81.5202,81.5116,81.5116,19963.0
2021-06-09 11:10:00,94.68,94.69,94.66,94.66,24608.0,81.5116,81.5202,81.4943,81.4943,24608.0
2021-06-09 11:15:00,94.66,94.67,94.66,94.67,16524.0,81.4943,81.5029,81.4943,81.5029,16524.0
2021-06-09 11:20:00,94.67,94.67,94.66,94.67,53796.0,81.5029,81.5029,81.4943,81.5029,53796.0
2021-06-09 11:25:00,94.67,94.67,94.66,94.66,21600.0,81.5029,81.5029,81.4943,81.4943,21600.0
2021-06-09 11:30:00,94.66,94.67,94.66,94.66,17716.0,81.4943,81.5029,81.4943,81.4943,17716.0
2021-06-09 11:35:00,94.66,94.67,94.65,94.67,29359.0,81.4943,81.5029,81.4857,81.5029,29359.0
2021-06-09 11:40:00,94.67,94.67,94.66,94.67,17230.0,81.5029,81.5029,81.4943,81.5029,17230.0
2021-06-09 11:45:00,94.67,94.67,94.66,94.67,33191.0,81.5029,81.5029,81.4943,81.5029,33191.0
2021-06-09 11:50:00,94.67,94.67,94.66,94.66,22586.0,81.5029,81.5029,81.4943,81.4943,22586.0
2021-06-09 11:55:00,94.66,94.67,94.66,94.67,20670.0,81.4943,81.5029,81.4943,81.5029,20670.0
2021-06-09 12:00:00,94.67,94.67,94.66,94.67,64611.0,81.5029,81.5029,81.4943,81.5029,64611.0
2021-06-09 12:05:00,94.67,94.67,94.66,94.67,76422.0,81.5029,81.5029,81.4943,81.5029,76422.0
2021-06-09 12:10:00,94.67,94.67,94.66,94.67,10709.0,81.5029,81.5029,81.4943,81.5029,10709.0
2021-06-09 12:15:00,94.67,94.67,94.66,94.67,3906.0,81.5029,81.5029,81.4943,81.5029,3906.0
2021-06-09 12:20:00,94.67,94.68,94.66,94.68,13985.0,81.5029,81.5116,81.4943,81.5116,13985.0
2021-06-09 12:25:00,94.67,94.68,94.67,94.68,6768.0,81.5029,81.5116,81.5029,81.5116,6768.0
2021-06-09 12:30:00,94.68,94.68,94.67,94.68,9235.0,81.5116,81.5116,81.5029,81.5116,9235.0
2021-06-09 12:35:00,94.68,94.68,94.67,94.67,5893.0,81.5116,81.5116,81.5029,81.5029,5893.0
2021-06-09 12:40:00,94.68,94.68,94.67,94.68,9244.0,81.5116,81.5116,81.5029,81.5116,9244.0
2021-06-09 12:45:00,94.67,94.68,94.66,94.66,44200.0,81.5029,81.5116,81.4943,81.4943,44200.0
2021-06-09 12:50:00,94.66,94.67,94.65,94.65,25165.0,81.4943,81.5029,81.4857,81.4857,25165.0
2021-06-09 12:55:00,94.65,94.66,94.63,94.65,50201.0,81.4857,81.4943,81.4685,81.4857,50201.0
2021-06-09 13:00:00,94.65,94.7,94.64,94.69,36732.0,81.4857,81.5288,81.4771,81.5202,36732.0
2021-06-09 13:05:00,94.7,94.71,94.69,94.71,6917.0,81.5288,81.5374,81.5202,81.5374,6917.0
2021-06-09 13:10:00,94.71,94.71,94.7,94.7,31182.0,81.5374,81.5374,81.5288,81.5288,31182.0
2021-06-09 13:15:00,94.7,94.71,94.69,94.7,21516.0,81.5288,81.5374,81.5202,81.5288,21516.0
2021-06-09 13:20:00,94.69,94.7,94.69,94.7,3026.0,81.5202,81.5288,81.5202,81.5288,3026.0
2021-06-09 13:25:00,94.7,94.7,94.68,94.68,18249.0,81.5288,81.5288,81.5116,81.5116,18249.0
2021-06-09 13:30:00,94.69,94.7,94.68,94.7,7800.0,81.5202,81.5288,81.5116,81.5288,7800.0
2021-06-09 13:35:00,94.69,94.7,94.69,94.7,4464.0,81.5202,81.5288,81.5202,81.5288,4464.0
2021-06-09 13:40:00,94.69,94.71,94.69,94.71,9159.0,81.5202,81.5374,81.5202,81.5374,9159.0
2021-06-09 13:45:00,94.7,94.72,94.7,94.71,19693.0,81.5288,81.546,81.5288,81.5374,19693.0
2021-06-09 13:50:00,94.72,94.72,94.71,94.72,7750.0,81.546,81.546,81.5374,81.546,7750.0
2021-06-09 13:55:00,94.72,94.73,94.71,94.73,16227.0,81.546,81.5546,81.5374,81.5546,16227.0
2021-06-09 14:00:00,94.73,94.73,94.72,94.73,10750.0,81.5546,81.5546,81.546,81.5546,10750.0
2021-06-09 14:05:00,94.73,94.74,94.72,94.72,31642.0,81.5546,81.5632,81.546,81.546,31642.0
2021-06-09 14:10:00,94.72,94.73,94.7,94.71,17659.0,81.546,81.5546,81.5288,81.5374,17659.0
2021-06-09 14:15:00,94.72,94.72,94.7,94.71,13530.0,81.546,81.546,81.5288,81.5374,13530.0
2021-06-09 14:20:00,94.71,94.73,94.7,94.72,24723.0,81.5374,81.5546,81.5288,81.546,24723.0
2021-06-09 14:25:00,94.72,94.73,94.72,94.73,5053.0,81.546,81.5546,81.546,81.5546,5053.0
2021-06-09 14:30:00,94.73,94.74,94.72,94.74,21324.0,81.5546,81.5632,81.546,81.5632,21324.0
2021-06-09 14:35:00,94.74,94.74,94.72,94.72,15383.0,81.5632,81.5632,81.546,81.546,15383.0
2021-06-09 14:40:00,94.73,94.74,94.72,94.74,19325.0,81.5546,81.5632,81.546,81.5632,19325.0
2021-06-09 14:45:00,94.74,94.74,94.73,94.74,11294.0,81.5632,81.5632,81.5546,81.5632,11294.0
2021-06-09 14:50:00,94.73,94.74,94.73,94.73,12963.0,81.5546,81.5632,81.5546,81.5546,12963.0
2021-06-09 14:55:00,94.73,94.74,94.73,94.73,20354.0,81.5546,81.5632,81.5546,81.5546,20354.0
2021-06-09 15:00:00,94.73,94.74,94.73,94.73,12223.0,81.5546,81.5632,81.5546,81.5546,12223.0
2021-06-09 15:05:00,94.74,94.74,94.73,94.73,14482.0,81.5632,81.5632,81.5546,81.5546,14482.0
2021-06-09 15:10:00,94.74,94.74,94.73,94.73,25193.0,81.5632,81.5632,81.5546,81.5546,25193.0
2021-06-09 15:15:00,94.73,94.74,94.73,94.73,12899.0,81.5546,81.5632,81.5546,81.5546,12899.0
2021-06-09 15:20:00,94.73,94.74,94.73,94.73,9921.0,81.5546,81.5632,81.5546,81.5546,9921.0
2021-06-09 15:25:00,94.73,94.74,94.73,94.73,14604.0,81.5546,81.5632,81.5546,81.5546,14604.0
2021-06-09 15:30:00,94.73,94.74,94.73,94.73,10760.0,81.5546,81.5632,81.5546,81.5546,10760.0
2021-06-09 15:35:00,94.73,94.74,94.73,94.74,25307.0,81.5546,81.5632,81.5546,81.5632,25307.0
2021-06-09 15:40:00,94.73,94.74,94.73,94.73,19914.0,81.5546,81.5632,81.5546,81.5546,19914.0
2021-06-09 15:45:00,94.73,94.74,94.73,94.73,27334.0,81.5546,81.5632,81.5546,81.5546,27334.0
2021-06-09 15:50:00,94.73,94.74,94.73,94.73,15052.0,81.5546,81.5632,81.5546,81.5546,15052.0
2021-06-09 15:55:00,94.74,94.74,94.71,94.72,22136.0,81.5632,81.5632,81.5374,81.546,22136.0
2021-06-10 09:30:00,94.64,94.64,94.59,94.63,48173.0,81.4771,81.4771,81.4341,81.4685,48173.0
2021-06-10 09:35:00,94.64,94.7,94.64,94.7,6031.0,81.4771,81.5288,81.4771,81.5288,6031.0
2021-06-10 09:40:00,94.71,94.74,94.7,94.73,42289.0,81.5374,81.5632,81.5288,81.5546,42289.0
2021-06-10 09:45:00,94.73,94.79,94.73,94.75,6709.0,81.5546,81.6063,81.5546,81.5718,6709.0
2021-06-10 09:50:00,94.76,94.82,94.76,94.81,10308.0,81.5804,81.6321,81.5804,81.6235,10308.0
2021-06-10 09:55:00,94.81,94.81,94.77,94.78,40181.0,81.6235,81.6235,81.589,81.5976,40181.0
2021-06-10 10:00:00,94.78,94.82,94.77,94.81,22264.0,81.5976,81.6321,81.589,81.6235,22264.0
2021-06-10 10:05:00,94.81,94.82,94.77,94.77,9986.0,81.6235,81.6321,81.589,81.589,9986.0
2021-06-10 10:10:00,94.78,94.78,94.76,94.78,12452.0,81.5976,81.5976,81.5804,81.5976,12452.0
2021-06-10 10:15:00,94.77,94.82,94.77,94.81,9302.0,81.589,81.6321,81.589,81.6235,9302.0
2021-06-10 10:20:00,94.81,94.83,94.79,94.83,63619.0,81.6235,81.6407,81.6063,81.6407,63619.0
2021-06-10 10:25:00,94.82,94.82,94.8,94.81,10257.0,81.6321,81.6321,81.6149,81.6235,10257.0
2021-06-10 10:30:00,94.8,94.85,94.8,94.83,31870.0,81.6149,81.6579,81.6149,81.6407,31870.0
2021-06-10 10:35:00,94.83,94.84,94.8,94.8,15902.0,81.6407,81.6493,81.6149,81.6149,15902.0
2021-06-10 10:40:00,94.8,94.82,94.79,94.81,40246.0,81.6149,81.6321,81.6063,81.6235,40246.0
2021-06-10 10:45:00,94.81,94.81,94.78,94.79,44432.0,81.6235,81.6235,81.5976,81.6063,44432.0
2021-06-10 10:50:00,94.78,94.8,94.78,94.8,5930.0,81.5976,81.6149,81.5976,81.6149,5930.0
2021-06-10 10:55:00,94.79,94.79,94.76,94.78,49883.0,81.6063,81.6063,81.5804,81.5976,49883.0
2021-06-10 11:00:00,94.78,94.79,94.77,94.78,37343.0,81.5976,81.6063,81.589,81.5976,37343.0
2021-06-10 11:05:00,94.79,94.84,94.79,94.84,6136.0,81.6063,81.6493,81.6063,81.6493,6136.0
2021-06-10 11:10:00,94.84,94.85,94.83,94.84,8610.0,81.6493,81.6579,81.6407,81.6493,8610.0
2021-06-10 11:15:00,94.84,94.85,94.84,94.84,6041.0,81.6493,81.6579,81.6493,81.6493,6041.0
2021-06-10 11:20:00,94.85,94.87,94.84,94.87,95862.0,81.6579,81.6751,81.6493,81.6751,95862.0
2021-06-10 11:25:00,94.87,94.88,94.86,94.87,10397.0,81.6751,81.6837,81.6665,81.6751,10397.0
2021-06-10 11:30:00,94.87,94.87,94.86,94.87,5032.0,81.6751,81.6751,81.6665,81.6751,5032.0
2021-06-10 11:35:00,94.87,94.88,94.87,94.88,6606.0,81.6751,81.6837,81.6751,81.6837,6606.0
2021-06-10 11:40:00,94.88,94.88,94.84,94.87,17667.0,81.6837,81.6837,81.6493,81.6751,17667.0
2021-06-10 11:45:00,94.87,94.88,94.86,94.87,36464.0,81.6751,81.6837,81.6665,81.6751,36464.0
2021-06-10 11:50:00,94.88,94.89,94.87,94.89,5029.0,81.6837,81.6923,81.6751,81.6923,5029.0
2021-06-10 11:55:00,94.89,94.9,94.88,94.89,7612.0,81.6923,81.701,81.6837,81.6923,7612.0
2021-06-10 12:00:00,94.89,94.9,94.88,94.89,7660.0,81.6923,81.701,81.6837,81.6923,7660.0
2021-06-10 12:05:00,94.9,94.92,94.89,94.9,21923.0,81.701,81.7182,81.6923,81.701,21923.0
2021-06-10 12:10:00,94.9,94.92,94.89,94.91,19984.0,81.701,81.7182,81.6923,81.7096,19984.0
2021-06-10 12:15:00,94.91,94.92,94.89,94.92,6789.0,81.7096,81.7182,81.6923,81.7182,6789.0
2021-06-10 12:20:00,94.93,94.93,94.9,94.91,7686.0,81.7268,81.7268,81.701,81.7096,7686.0
2021-06-10 12:25:00,94.91,94.92,94.9,94.9,9922.0,81.7096,81.7182,81.701,81.701,9922.0
2021-06-10 12:30:00,94.9,94.9,94.89,94.9,18151.0,81.701,81.701,81.6923,81.701,18151.0
2021-06-10 12:35:00,94.9,94.91,94.89,94.91,85522.0,81.701,81.7096,81.6923,81.7096,85522.0
2021-06-10 12:40:00,94.91,94.91,94.9,94.91,42161.0,81.7096,81.7096,81.701,81.7096,42161.0
2021-06-10 12:45:00,94.91,94.91,94.9,94.91,12277.0,81.7096,81.7096,81.701,81.7096,12277.0
2021-06-10 12:50:00,94.91,94.93,94.9,94.92,75318.0,81.7096,81.7268,81.701,81.7182,75318.0
2021-06-10 12:55:00,94.91,94.92,94.9,94.92,8876.0,81.7096,81.7182,81.701,81.7182,8876.0
2021-06-10 13:00:00,94.92,94.92,94.87,94.88,53945.0,81.7182,81.7182,81.6751,81.6837,53945.0
2021-06-10 13:05:00,94.89,94.92,94.88,94.91,4991.0,81.6923,81.7182,81.6837,81.7096,4991.0
2021-06-10 13:10:00,94.91,94.92,94.9,94.92,51201.0,81.7096,81.7182,81.701,81.7182,51201.0
2021-06-10 13:15:00,94.92,94.92,94.9,94.91,16156.0,81.7182,81.7182,81.701,81.7096,16156.0
2021-06-10 13:20:00,94.91,94.91,94.9,94.91,4914.0,81.7096,81.7096,81.701,81.7096,4914.0
2021-06-10 13:25:00,94.9,94.91,94.9,94.9,9504.0,81.701,81.7096,81.701,81.701,9504.0
2021-06-10 13:30:00,94.91,94.91,94.9,94.91,9360.0,81.7096,81.7096,81.701,81.7096,9360.0
2021-06-10 13:35:00,94.91,94.92,94.9,94.92,9035.0,81.7096,81.7182,81.701,81.7182,9035.0
2021-06-10 13:40:00,94.92,94.94,94.92,94.93,8109.0,81.7182,81.7354,81.7182,81.7268,8109.0
2021-06-10 13:45:00,94.94,94.94,94.92,94.93,9763.0,81.7354,81.7354,81.7182,81.7268,9763.0
2021-06-10 13:50:00,94.94,94.94,94.92,94.93,23692.0,81.7354,81.7354,81.7182,81.7268,23692.0
2021-06-10 13:55:00,94.93,94.95,94.93,94.94,99442.0,81.7268,81.744,81.7268,81.7354,99442.0
2021-06-10 14:00:00,94.93,94.94,94.92,94.94,19866.0,81.7268,81.7354,81.7182,81.7354,19866.0
2021-06-10 14:05:00,94.93,94.94,94.91,94.94,68710.0,81.7268,81.7354,81.7096,81.7354,68710.0
2021-06-10 14:10:00,94.93,94.94,94.92,94.93,12488.0,81.7268,81.7354,81.7182,81.7268,12488.0
2021-06-10 14:15:00,94.93,94.94,94.92,94.92,7876.0,81.7268,81.7354,81.7182,81.7182,7876.0
2021-06-10 14:20:00,94.92,94.93,94.92,94.93,25285.0,81.7182,81.7268,81.7182,81.7268,25285.0
2021-06-10 14:25:00,94.92,94.93,94.92,94.93,20103.0,81.7182,81.7268,81.7182,81.7268,20103.0
2021-06-10 14:30:00,94.93,94.93,94.92,94.93,10324.0,81.7268,81.7268,81.7182,81.7268,10324.0
2021-06-10 14:35:00,94.93,94.93,94.92,94.93,7217.0,81.7268,81.7268,81.7182,81.7268,7217.0
2021-06-10 14:40:00,94.93,94.94,94.92,94.94,13181.0,81.7268,81.7354,81.7182,81.7354,13181.0
2021-06-10 14:45:00,94.93,94.95,94.93,94.95,13441.0,81.7268,81.744,81.7268,81.744,13441.0
2021-06-10 14:50:00,94.95,94.95,94.93,94.94,18662.0,81.744,81.744,81.7268,81.7354,18662.0
2021-06-10 14:55:00,94.94,94.96,94.93,94.95,54427.0,81.7354,81.7526,81.7268,81.744,54427.0
2021-06-10 15:00:00,94.96,94.96,94.95,94.96,24064.0,81.7526,81.7526,81.744,81.7526,24064.0
2021-06-10 15:05:00,94.95,94.96,94.95,94.96,17133.0,81.744,81.7526,81.744,81.7526,17133.0
2021-06-10 15:10:00,94.96,95.0,94.95,95.0,20075.0,81.7526,81.787,81.744,81.787,20075.0
2021-06-10 15:15:00,95.0,95.0,94.99,95.0,13658.0,81.787,81.787,81.7784,81.787,13658.0
2021-06-10 15:20:00,95.0,95.0,94.99,95.0,39849.0,81.787,81.787,81.7784,81.787,39849.0
2021-06-10 15:25:00,95.0,95.0,94.99,95.0,11288.0,81.787,81.787,81.7784,81.787,11288.0
2021-06-10 15:30:00,95.0,95.01,94.98,94.98,23450.0,81.787,81.7957,81.7698,81.7698,23450.0
2021-06-10 15:35:00,94.99,94.99,94.98,94.99,16572.0,81.7784,81.7784,81.7698,81.7784,16572.0
2021-06-10 15:40:00,94.99,94.99,94.98,94.99,12404.0,81.7784,81.7784,81.7698,81.7784,12404.0
2021-06-10 15:45:00,94.98,95.0,94.98,95.0,20172.0,81.7698,81.787,81.7698,81.787,20172.0
2021-06-10 15:50:00,95.0,95.02,94.99,95.01,16944.0,81.787,81.8043,81.7784,81.7957,16944.0
2021-06-10 15:55:00,95.01,95.04,95.0,95.04,27307.0,81.7957,81.8215,81.787,81.8215,27307.0
2021-06-11 09:30:00,95.09,95.1,95.0,95.08,17063.0,81.8645,81.8731,81.787,81.8559,17063.0
2021-06-11 09:35:00,95.08,95.09,95.06,95.07,10705.0,81.8559,81.8645,81.8387,81.8473,10705.0
2021-06-11 09:40:00,95.06,95.07,95.05,95.05,23304.0,81.8387,81.8473,81.8301,81.8301,23304.0
2021-06-11 09:45:00,95.06,95.06,95.04,95.04,6209.0,81.8387,81.8387,81.8215,81.8215,6209.0
2021-06-11 09:50:00,95.05,95.06,95.03,95.04,14633.0,81.8301,81.8387,81.8129,81.8215,14633.0
2021-06-11 09:55:00,95.04,95.05,95.02,95.04,12839.0,81.8215,81.8301,81.8043,81.8215,12839.0
2021-06-11 10:00:00,95.04,95.09,95.04,95.09,169031.0,81.8215,81.8645,81.8215,81.8645,169031.0
2021-06-11 10:05:00,95.08,95.09,95.07,95.08,39828.0,81.8559,81.8645,81.8473,81.8559,39828.0
2021-06-11 10:10:00,95.07,95.09,95.05,95.06,10967.0,81.8473,81.8645,81.8301,81.8387,10967.0
2021-06-11 10:15:00,95.06,95.06,95.03,95.03,9611.0,81.8387,81.8387,81.8129,81.8129,9611.0
2021-06-11 10:20:00,95.03,95.04,94.99,95.0,12140.0,81.8129,81.8215,81.7784,81.787,12140.0
2021-06-11 10:25:00,95.0,95.02,94.99,95.02,13601.0,81.787,81.8043,81.7784,81.8043,13601.0
2021-06-11 10:30:00,95.02,95.02,94.98,94.98,14017.0,81.8043,81.8043,81.7698,81.7698,14017.0
2021-06-11 10:35:00,94.98,94.99,94.97,94.98,7519.0,81.7698,81.7784,81.7612,81.7698,7519.0
2021-06-11 10:40:00,94.97,94.98,94.97,94.98,6549.0,81.7612,81.7698,81.7612,81.7698,6549.0
2021-06-11 10:45:00,94.98,94.98,94.95,94.97,12839.0,81.7698,81.7698,81.744,81.7612,12839.0
2021-06-11 10:50:00,94.97,95.0,94.96,95.0,11024.0,81.7612,81.787,81.7526,81.787,11024.0
2021-06-11 10:55:00,95.0,95.0,94.97,94.98,32350.0,81.787,81.787,81.7612,81.7698,32350.0
2021-06-11 11:00:00,94.98,94.99,94.96,94.97,14954.0,81.7698,81.7784,81.7526,81.7612,14954.0
2021-06-11 11:05:00,94.97,94.98,94.96,94.97,23676.0,81.7612,81.7698,81.7526,81.7612,23676.0
2021-06-11 11:10:00,94.98,94.98,94.97,94.98,11039.0,81.7698,81.7698,81.7612,81.7698,11039.0
2021-06-11 11:15:00,94.97,94.98,94.97,94.98,6257.0,81.7612,81.7698,81.7612,81.7698,6257.0
2021-06-11 11:20:00,94.98,94.99,94.97,94.98,10344.0,81.7698,81.7784,81.7612,81.7698,10344.0
2021-06-11 11:25:00,94.98,94.99,94.98,94.98,51961.0,81.7698,81.7784,81.7698,81.7698,51961.0
2021-06-11 11:30:00,94.98,94.99,94.98,94.98,10955.0,81.7698,81.7784,81.7698,81.7698,10955.0
2021-06-11 11:35:00,94.98,94.99,94.98,94.98,35786.0,81.7698,81.7784,81.7698,81.7698,35786.0
2021-06-11 11:40:00,94.98,94.99,94.97,94.99,14342.0,81.7698,81.7784,81.7612,81.7784,14342.0
2021-06-11 11:45:00,94.99,95.01,94.99,95.01,17281.0,81.7784,81.7957,81.7784,81.7957,17281.0
2021-06-11 11:50:00,95.01,95.01,95.0,95.01,4014.0,81.7957,81.7957,81.787,81.7957,4014.0
2021-06-11 11:55:00,95.01,95.01,95.0,95.01,6574.0,81.7957,81.7957,81.787,81.7957,6574.0
2021-06-11 12:00:00,95.01,95.01,95.0,95.01,7178.0,81.7957,81.7957,81.787,81.7957,7178.0
2021-06-11 12:05:00,95.0,95.01,95.0,95.01,5204.0,81.787,81.7957,81.787,81.7957,5204.0
2021-06-11 12:10:00,95.01,95.01,95.0,95.01,5862.0,81.7957,81.7957,81.787,81.7957,5862.0
2021-06-11 12:15:00,95.01,95.02,95.0,95.02,136988.0,81.7957,81.8043,81.787,81.8043,136988.0
2021-06-11 12:20:00,95.02,95.03,95.02,95.03,10960.0,81.8043,81.8129,81.8043,81.8129,10960.0
2021-06-11 12:25:00,95.03,95.03,95.02,95.03,14549.0,81.8129,81.8129,81.8043,81.8129,14549.0
2021-06-11 12:30:00,95.03,95.03,95.02,95.03,34062.0,81.8129,81.8129,81.8043,81.8129,34062.0
2021-06-11 12:35:00,95.03,95.03,95.02,95.03,6990.0,81.8129,81.8129,81.8043,81.8129,6990.0
2021-06-11 12:40:00,95.03,95.04,95.02,95.04,10959.0,81.8129,81.8215,81.8043,81.8215,10959.0
2021-06-11 12:45:00,95.04,95.04,95.03,95.04,5357.0,81.8215,81.8215,81.8129,81.8215,5357.0
2021-06-11 12:50:00,95.04,95.04,95.03,95.04,11729.0,81.8215,81.8215,81.8129,81.8215,11729.0
2021-06-11 12:55:00,95.04,95.04,95.03,95.04,14753.0,81.8215,81.8215,81.8129,81.8215,14753.0
2021-06-11 13:00:00,95.04,95.04,95.03,95.04,5509.0,81.8215,81.8215,81.8129,81.8215,5509.0
2021-06-11 13:05:00,95.04,95.04,95.03,95.04,5472.0,81.8215,81.8215,81.8129,81.8215,5472.0
2021-06-11 13:10:00,95.04,95.04,95.03,95.04,12530.0,81.8215,81.8215,81.8129,81.8215,12530.0
2021-06-11 13:15:00,95.04,95.04,95.03,95.04,4902.0,81.8215,81.8215,81.8129,81.8215,4902.0
2021-06-11 13:20:00,95.04,95.04,95.03,95.04,5465.0,81.8215,81.8215,81.8129,81.8215,5465.0
2021-06-11 13:25:00,95.04,95.04,95.03,95.03,5384.0,81.8215,81.8215,81.8129,81.8129,5384.0
2021-06-11 13:30:00,95.04,95.04,95.03,95.04,6446.0,81.8215,81.8215,81.8129,81.8215,6446.0
2021-06-11 13:35:00,95.04,95.04,95.03,95.04,10556.0,81.8215,81.8215,81.8129,81.8215,10556.0
2021-06-11 13:40:00,95.04,95.04,95.03,95.04,10094.0,81.8215,81.8215,81.8129,81.8215,10094.0
2021-06-11 13:45:00,95.04,95.04,95.03,95.04,7440.0,81.8215,81.8215,81.8129,81.8215,7440.0
2021-06-11 13:50:00,95.04,95.04,95.03,95.04,34421.0,81.8215,81.8215,81.8129,81.8215,34421.0
2021-06-11 13:55:00,95.04,95.04,95.03,95.04,3701.0,81.8215,81.8215,81.8129,81.8215,3701.0
2021-06-11 14:00:00,95.03,95.04,95.03,95.04,19007.0,81.8129,81.8215,81.8129,81.8215,19007.0
2021-06-11 14:05:00,95.04,95.04,95.03,95.04,14824.0,81.8215,81.8215,81.8129,81.8215,14824.0
2021-06-11 14:10:00,95.04,95.04,95.03,95.03,8381.0,81.8215,81.8215,81.8129,81.8129,8381.0
2021-06-11 14:15:00,95.04,95.04,95.02,95.02,15373.0,81.8215,81.8215,81.8043,81.8043,15373.0
2021-06-11 14:20:00,95.03,95.03,95.01,95.02,9168.0,81.8129,81.8129,81.7957,81.8043,9168.0
2021-06-11 14:25:00,95.02,95.03,95.01,95.03,10181.0,81.8043,81.8129,81.7957,81.8129,10181.0
2021-06-11 14:30:00,95.03,95.03,95.02,95.03,2522.0,81.8129,81.8129,81.8043,81.8129,2522.0
2021-06-11 14:35:00,95.03,95.03,95.02,95.03,5320.0,81.8129,81.8129,81.8043,81.8129,5320.0
2021-06-11 14:40:00,95.03,95.03,95.02,95.03,4885.0,81.8129,81.8129,81.8043,81.8129,4885.0
2021-06-11 14:45:00,95.03,95.03,95.02,95.03,6903.0,81.8129,81.8129,81.8043,81.8129,6903.0
2021-06-11 14:50:00,95.03,95.03,95.02,95.03,14876.0,81.8129,81.8129,81.8043,81.8129,14876.0
2021-06-11 14:55:00,95.03,95.03,95.02,95.03,10263.0,81.8129,81.8129,81.8043,81.8129,10263.0
2021-06-11 15:00:00,95.03,95.03,95.01,95.02,9383.0,81.8129,81.8129,81.7957,81.8043,9383.0
2021-06-11 15:05:00,95.02,95.02,95.01,95.02,25508.0,81.8043,81.8043,81.7957,81.8043,25508.0
2021-06-11 15:10:00,95.02,95.02,95.01,95.02,13593.0,81.8043,81.8043,81.7957,81.8043,13593.0
2021-06-11 15:15:00,95.01,95.02,95.01,95.02,9700.0,81.7957,81.8043,81.7957,81.8043,9700.0
2021-06-11 15:20:00,95.02,95.02,95.01,95.02,5919.0,81.8043,81.8043,81.7957,81.8043,5919.0
2021-06-11 15:25:00,95.01,95.02,95.01,95.02,18820.0,81.7957,81.8043,81.7957,81.8043,18820.0
2021-06-11 15:30:00,95.02,95.02,95.01,95.02,15969.0,81.8043,81.8043,81.7957,81.8043,15969.0
2021-06-11 15:35:00,95.02,95.02,95.01,95.02,8689.0,81.8043,81.8043,81.7957,81.8043,8689.0
2021-06-11 15:40:00,95.02,95.02,95.01,95.01,20006.0,81.8043,81.8043,81.7957,81.7957,20006.0
2021-06-11 15:45:00,95.02,95.02,95.01,95.02,27254.0,81.8043,81.8043,81.7957,81.8043,27254.0
2021-06-11 15:50:00,95.02,95.02,95.01,95.02,11180.0,81.8043,81.8043,81.7957,81.8043,11180.0
2021-06-11 15:55:00,95.02,95.03,95.01,95.02,109198.0,81.8043,81.8129,81.7957,81.8043,109198.0
2021-06-14 09:30:00,94.96,94.96,94.91,94.92,31340.0,81.7526,81.7526,81.7096,81.7182,31340.0
2021-06-14 09:35:00,94.91,94.92,94.91,94.92,5734.0,81.7096,81.7182,81.7096,81.7182,5734.0
2021-06-14 09:40:00,94.92,94.92,94.86,94.86,13239.0,81.7182,81.7182,81.6665,81.6665,13239.0
2021-06-14 09:45:00,94.87,94.88,94.84,94.84,80889.0,81.6751,81.6837,81.6493,81.6493,80889.0
2021-06-14 09:50:00,94.84,94.85,94.82,94.83,11542.0,81.6493,81.6579,81.6321,81.6407,11542.0
2021-06-14 09:55:00,94.84,94.86,94.83,94.85,29653.0,81.6493,81.6665,81.6407,81.6579,29653.0
2021-06-14 10:00:00,94.85,94.87,94.85,94.87,26010.0,81.6579,81.6751,81.6579,81.6751,26010.0
2021-06-14 10:05:00,94.87,94.87,94.84,94.85,5233.0,81.6751,81.6751,81.6493,81.6579,5233.0
2021-06-14 10:10:00,94.84,94.85,94.84,94.84,4485.0,81.6493,81.6579,81.6493,81.6493,4485.0
2021-06-14 10:15:00,94.84,94.85,94.82,94.83,14617.0,81.6493,81.6579,81.6321,81.6407,14617.0
2021-06-14 10:20:00,94.83,94.85,94.82,94.84,17272.0,81.6407,81.6579,81.6321,81.6493,17272.0
2021-06-14 10:25:00,94.84,94.85,94.84,94.84,7320.0,81.6493,81.6579,81.6493,81.6493,7320.0
2021-06-14 10:30:00,94.84,94.85,94.83,94.84,5233.0,81.6493,81.6579,81.6407,81.6493,5233.0
2021-06-14 10:35:00,94.83,94.85,94.83,94.84,4559.0,81.6407,81.6579,81.6407,81.6493,4559.0
2021-06-14 10:40:00,94.84,94.85,94.84,94.84,8156.0,81.6493,81.6579,81.6493,81.6493,8156.0
2021-06-14 10:45:00,94.84,94.86,94.83,94.86,11197.0,81.6493,81.6665,81.6407,81.6665,11197.0
2021-06-14 10:50:00,94.86,94.87,94.85,94.86,16890.0,81.6665,81.6751,81.6579,81.6665,16890.0
2021-06-14 10:55:00,94.86,94.87,94.86,94.86,12236.0,81.6665,81.6751,81.6665,81.6665,12236.0
2021-06-14 11:00:00,94.86,94.86,94.84,94.85,7336.0,81.6665,81.6665,81.6493,81.6579,7336.0
2021-06-14 11:05:00,94.86,94.86,94.83,94.83,10554.0,81.6665,81.6665,81.6407,81.6407,10554.0
2021-06-14 11:10:00,94.84,94.84,94.82,94.82,13942.0,81.6493,81.6493,81.6321,81.6321,13942.0
2021-06-14 11:15:00,94.83,94.83,94.82,94.83,5724.0,81.6407,81.6407,81.6321,81.6407,5724.0
2021-06-14 11:20:00,94.83,94.83,94.81,94.81,6843.0,81.6407,81.6407,81.6235,81.6235,6843.0
2021-06-14 11:25:00,94.82,94.83,94.82,94.83,6229.0,81.6321,81.6407,81.6321,81.6407,6229.0
2021-06-14 11:30:00,94.83,94.83,94.8,94.8,16657.0,81.6407,81.6407,81.6149,81.6149,16657.0
2021-06-14 11:35:00,94.81,94.81,94.8,94.81,13473.0,81.6235,81.6235,81.6149,81.6235,13473.0
2021-06-14 11:40:00,94.81,94.81,94.79,94.8,5685.0,81.6235,81.6235,81.6063,81.6149,5685.0
2021-06-14 11:45:00,94.79,94.82,94.79,94.82,22882.0,81.6063,81.6321,81.6063,81.6321,22882.0
2021-06-14 11:50:00,94.81,94.83,94.81,94.81,13634.0,81.6235,81.6407,81.6235,81.6235,13634.0
2021-06-14 11:55:00,94.81,94.82,94.79,94.8,21392.0,81.6235,81.6321,81.6063,81.6149,21392.0
2021-06-14 12:00:00,94.8,94.8,94.79,94.8,8567.0,81.6149,81.6149,81.6063,81.6149,8567.0
2021-06-14 12:05:00,94.8,94.8,94.79,94.79,13427.0,81.6149,81.6149,81.6063,81.6063,13427.0
2021-06-14 12:10:00,94.79,94.8,94.78,94.79,88695.0,81.6063,81.6149,81.5976,81.6063,88695.0
2021-06-14 12:15:00,94.78,94.79,94.78,94.78,5833.0,81.5976,81.6063,81.5976,81.5976,5833.0
2021-06-14 12:20:00,94.79,94.79,94.78,94.78,16326.0,81.6063,81.6063,81.5976,81.5976,16326.0
2021-06-14 12:25:00,94.79,94.79,94.78,94.78,5397.0,81.6063,81.6063,81.5976,81.5976,5397.0
2021-06-14 12:30:00,94.79,94.79,94.77,94.78,13165.0,81.6063,81.6063,81.589,81.5976,13165.0
2021-06-14 12:35:00,94.77,94.78,94.77,94.78,3823.0,81.589,81.5976,81.589,81.5976,3823.0
2021-06-14 12:40:00,94.77,94.78,94.77,94.78,9331.0,81.589,81.5976,81.589,81.5976,9331.0
2021-06-14 12:45:00,94.78,94.78,94.77,94.77,4191.0,81.5976,81.5976,81.589,81.589,4191.0
2021-06-14 12:50:00,94.78,94.78,94.76,94.76,8171.0,81.5976,81.5976,81.5804,81.5804,8171.0
2021-06-14 12:55:00,94.77,94.77,94.75,94.76,8498.0,81.589,81.589,81.5718,81.5804,8498.0
2021-06-14 13:00:00,94.75,94.77,94.75,94.76,11480.0,81.5718,81.589,81.5718,81.5804,11480.0
2021-06-14 13:05:00,94.76,94.77,94.75,94.76,17789.0,81.5804,81.589,81.5718,81.5804,17789.0
2021-06-14 13:10:00,94.76,94.76,94.75,94.76,24873.0,81.5804,81.5804,81.5718,81.5804,24873.0
2021-06-14 13:15:00,94.77,94.78,94.76,94.77,7585.0,81.589,81.5976,81.5804,81.589,7585.0
2021-06-14 13:20:00,94.78,94.78,94.77,94.78,7037.0,81.5976,81.5976,81.589,81.5976,7037.0
2021-06-14 13:25:00,94.78,94.78,94.77,94.78,3609.0,81.5976,81.5976,81.589,81.5976,3609.0
2021-06-14 13:30:00,94.78,94.78,94.77,94.78,9996.0,81.5976,81.5976,81.589,81.5976,9996.0
2021-06-14 13:35:00,94.77,94.78,94.77,94.78,8332.0,81.589,81.5976,81.589,81.5976,8332.0
2021-06-14 13:40:00,94.78,94.78,94.76,94.76,10002.0,81.5976,81.5976,81.5804,81.5804,10002.0
2021-06-14 13:45:00,94.76,94.77,94.76,94.77,11528.0,81.5804,81.589,81.5804,81.589,11528.0
2021-06-14 13:50:00,94.76,94.77,94.76,94.77,5145.0,81.5804,81.589,81.5804,81.589,5145.0
2021-06-14 13:55:00,94.77,94.77,94.76,94.77,4496.0,81.589,81.589,81.5804,81.589,4496.0
2021-06-14 14:00:00,94.77,94.77,94.76,94.77,16574.0,81.589,81.589,81.5804,81.589,16574.0
2021-06-14 14:05:00,94.77,94.77,94.76,94.76,9169.0,81.589,81.589,81.5804,81.5804,9169.0
2021-06-14 14:10:00,94.76,94.77,94.75,94.76,18624.0,81.5804,81.589,81.5718,81.5804,18624.0
2021-06-14 14:15:00,94.76,94.76,94.75,94.76,2747.0,81.5804,81.5804,81.5718,81.5804,2747.0
2021-06-14 14:20:00,94.75,94.76,94.75,94.76,6108.0,81.5718,81.5804,81.5718,81.5804,6108.0
2021-06-14 14:25:00,94.76,94.76,94.75,94.75,4837.0,81.5804,81.5804,81.5718,81.5718,4837.0
2021-06-14 14:30:00,94.76,94.77,94.75,94.76,11419.0,81.5804,81.589,81.5718,81.5804,11419.0
2021-06-14 14:35:00,94.77,94.77,94.76,94.77,5079.0,81.589,81.589,81.5804,81.589,5079.0
2021-06-14 14:40:00,94.76,94.78,94.76,94.77,12469.0,81.5804,81.5976,81.5804,81.589,12469.0
2021-06-14 14:45:00,94.78,94.78,94.77,94.78,8278.0,81.5976,81.5976,81.589,81.5976,8278.0
2021-06-14 14:50:00,94.78,94.79,94.77,94.79,10142.0,81.5976,81.6063,81.589,81.6063,10142.0
2021-06-14 14:55:00,94.79,94.79,94.77,94.78,15909.0,81.6063,81.6063,81.589,81.5976,15909.0
2021-06-14 15:00:00,94.78,94.79,94.78,94.79,2533.0,81.5976,81.6063,81.5976,81.6063,2533.0
2021-06-14 15:05:00,94.79,94.79,94.78,94.78,17937.0,81.6063,81.6063,81.5976,81.5976,17937.0
2021-06-14 15:10:00,94.79,94.79,94.77,94.78,27331.0,81.6063,81.6063,81.589,81.5976,27331.0
2021-06-14 15:15:00,94.77,94.79,94.77,94.78,13362.0,81.589,81.6063,81.589,81.5976,13362.0
2021-06-14 15:20:00,94.79,94.79,94.78,94.78,9580.0,81.6063,81.6063,81.5976,81.5976,9580.0
2021-06-14 15:25:00,94.79,94.79,94.77,94.78,18365.0,81.6063,81.6063,81.589,81.5976,18365.0
2021-06-14 15:30:00,94.78,94.78,94.77,94.78,8253.0,81.5976,81.5976,81.589,81.5976,8253.0
2021-06-14 15:35:00,94.78,94.78,94.77,94.78,7893.0,81.5976,81.5976,81.589,81.5976,7893.0
2021-06-14 15:40:00,94.78,94.78,94.77,94.78,5685.0,81.5976,81.5976,81.589,81.5976,5685.0
2021-06-14 15:45:00,94.78,94.79,94.77,94.78,11776.0,81.5976,81.6063,81.589,81.5976,11776.0
2021-06-14 15:50:00,94.79,94.8,94.78,94.8,20873.0,81.6063,81.6149,81.5976,81.6149,20873.0
2021-06-14 15:55:00,94.8,94.82,94.79,94.8,29938.0,81.6149,81.6321,81.6063,81.6149,29938.0
2021-06-15 09:30:00,94.59,94.83,94.58,94.76,31660.0,81.4341,81.6407,81.4255,81.5804,31660.0
2021-06-15 09:35:00,94.75,94.78,94.75,94.78,18061.0,81.5718,81.5976,81.5718,81.5976,18061.0
2021-06-15 09:40:00,94.78,94.79,94.77,94.79,9228.0,81.5976,81.6063,81.589,81.6063,9228.0
2021-06-15 09:45:00,94.79,94.81,94.78,94.8,42638.0,81.6063,81.6235,81.5976,81.6149,42638.0
2021-06-15 09:50:00,94.81,94.83,94.8,94.82,15584.0,81.6235,81.6407,81.6149,81.6321,15584.0
2021-06-15 09:55:00,94.83,94.84,94.8,94.81,15002.0,81.6407,81.6493,81.6149,81.6235,15002.0
2021-06-15 10:00:00,94.8,94.82,94.8,94.82,4184.0,81.6149,81.6321,81.6149,81.6321,4184.0
2021-06-15 10:05:00,94.81,94.82,94.78,94.79,33331.0,81.6235,81.6321,81.5976,81.6063,33331.0
2021-06-15 10:10:00,94.79,94.79,94.77,94.79,18501.0,81.6063,81.6063,81.589,81.6063,18501.0
2021-06-15 10:15:00,94.78,94.79,94.77,94.79,6860.0,81.5976,81.6063,81.589,81.6063,6860.0
2021-06-15 10:20:00,94.8,94.82,94.79,94.81,10176.0,81.6149,81.6321,81.6063,81.6235,10176.0
2021-06-15 10:25:00,94.81,94.81,94.8,94.81,7979.0,81.6235,81.6235,81.6149,81.6235,7979.0
2021-06-15 10:30:00,94.81,94.83,94.8,94.83,11438.0,81.6235,81.6407,81.6149,81.6407,11438.0
2021-06-15 10:35:00,94.83,94.83,94.8,94.81,3850.0,81.6407,81.6407,81.6149,81.6235,3850.0
2021-06-15 10:40:00,94.81,94.82,94.8,94.8,7363.0,81.6235,81.6321,81.6149,81.6149,7363.0
2021-06-15 10:45:00,94.8,94.82,94.8,94.81,11834.0,81.6149,81.6321,81.6149,81.6235,11834.0
2021-06-15 10:50:00,94.81,94.82,94.81,94.81,17405.0,81.6235,81.6321,81.6235,81.6235,17405.0
2021-06-15 10:55:00,94.82,94.82,94.81,94.82,8305.0,81.6321,81.6321,81.6235,81.6321,8305.0
2021-06-15 11:00:00,94.81,94.84,94.81,94.83,11946.0,81.6235,81.6493,81.6235,81.6407,11946.0
2021-06-15 11:05:00,94.83,94.84,94.82,94.83,20638.0,81.6407,81.6493,81.6321,81.6407,20638.0
2021-06-15 11:10:00,94.82,94.83,94.81,94.81,10774.0,81.6321,81.6407,81.6235,81.6235,10774.0
2021-06-15 11:15:00,94.82,94.83,94.82,94.82,15536.0,81.6321,81.6407,81.6321,81.6321,15536.0
2021-06-15 11:20:00,94.83,94.83,94.81,94.81,18426.0,81.6407,81.6407,81.6235,81.6235,18426.0
2021-06-15 11:25:00,94.81,94.82,94.81,94.81,30492.0,81.6235,81.6321,81.6235,81.6235,30492.0
2021-06-15 11:30:00,94.81,94.82,94.81,94.81,19716.0,81.6235,81.6321,81.6235,81.6235,19716.0
2021-06-15 11:35:00,94.81,94.83,94.81,94.83,14804.0,81.6235,81.6407,81.6235,81.6407,14804.0
2021-06-15 11:40:00,94.82,94.83,94.82,94.83,4473.0,81.6321,81.6407,81.6321,81.6407,4473.0
2021-06-15 11:45:00,94.83,94.83,94.82,94.83,3782.0,81.6407,81.6407,81.6321,81.6407,3782.0
2021-06-15 11:50:00,94.82,94.83,94.82,94.83,4629.0,81.6321,81.6407,81.6321,81.6407,4629.0
2021-06-15 11:55:00,94.82,94.83,94.82,94.83,6959.0,81.6321,81.6407,81.6321,81.6407,6959.0
2021-06-15 12:00:00,94.84,94.84,94.82,94.82,29134.0,81.6493,81.6493,81.6321,81.6321,29134.0
2021-06-15 12:05:00,94.82,94.83,94.82,94.82,7544.0,81.6321,81.6407,81.6321,81.6321,7544.0
2021-06-15 12:10:00,94.82,94.83,94.8,94.8,35087.0,81.6321,81.6407,81.6149,81.6149,35087.0
2021-06-15 12:15:00,94.81,94.81,94.8,94.81,20317.0,81.6235,81.6235,81.6149,81.6235,20317.0
2021-06-15 12:20:00,94.8,94.82,94.8,94.81,3425.0,81.6149,81.6321,81.6149,81.6235,3425.0
2021-06-15 12:25:00,94.82,94.82,94.81,94.81,6575.0,81.6321,81.6321,81.6235,81.6235,6575.0
2021-06-15 12:30:00,94.81,94.82,94.81,94.81,59093.0,81.6235,81.6321,81.6235,81.6235,59093.0
2021-06-15 12:35:00,94.81,94.83,94.81,94.81,38024.0,81.6235,81.6407,81.6235,81.6235,38024.0
2021-06-15 12:40:00,94.81,94.82,94.8,94.8,11677.0,81.6235,81.6321,81.6149,81.6149,11677.0
2021-06-15 12:45:00,94.8,94.81,94.79,94.8,6176.0,81.6149,81.6235,81.6063,81.6149,6176.0
2021-06-15 12:50:00,94.8,94.81,94.79,94.8,7021.0,81.6149,81.6235,81.6063,81.6149,7021.0
2021-06-15 12:55:00,94.81,94.81,94.79,94.79,9622.0,81.6235,81.6235,81.6063,81.6063,9622.0
2021-06-15 13:00:00,94.79,94.84,94.79,94.8,79225.0,81.6063,81.6493,81.6063,81.6149,79225.0
2021-06-15 13:05:00,94.81,94.82,94.8,94.81,26726.0,81.6235,81.6321,81.6149,81.6235,26726.0
2021-06-15 13:10:00,94.81,94.81,94.8,94.8,8201.0,81.6235,81.6235,81.6149,81.6149,8201.0
2021-06-15 13:15:00,94.8,94.81,94.8,94.81,6181.0,81.6149,81.6235,81.6149,81.6235,6181.0
2021-06-15 13:20:00,94.81,94.82,94.8,94.82,17159.0,81.6235,81.6321,81.6149,81.6321,17159.0
2021-06-15 13:25:00,94.82,94.83,94.82,94.83,5774.0,81.6321,81.6407,81.6321,81.6407,5774.0
2021-06-15 13:30:00,94.83,94.83,94.81,94.82,12388.0,81.6407,81.6407,81.6235,81.6321,12388.0
2021-06-15 13:35:00,94.82,94.82,94.81,94.82,4280.0,81.6321,81.6321,81.6235,81.6321,4280.0
2021-06-15 13:40:00,94.81,94.84,94.81,94.84,22160.0,81.6235,81.6493,81.6235,81.6493,22160.0
2021-06-15 13:45:00,94.84,94.87,94.83,94.87,27980.0,81.6493,81.6751,81.6407,81.6751,27980.0
2021-06-15 13:50:00,94.87,94.87,94.86,94.87,8400.0,81.6751,81.6751,81.6665,81.6751,8400.0
2021-06-15 13:55:00,94.86,94.88,94.86,94.87,10951.0,81.6665,81.6837,81.6665,81.6751,10951.0
2021-06-15 14:00:00,94.87,94.87,94.86,94.87,2711.0,81.6751,81.6751,81.6665,81.6751,2711.0
2021-06-15 14:05:00,94.87,94.88,94.86,94.88,29532.0,81.6751,81.6837,81.6665,81.6837,29532.0
2021-06-15 14:10:00,94.88,94.89,94.87,94.88,43587.0,81.6837,81.6923,81.6751,81.6837,43587.0
2021-06-15 14:15:00,94.88,94.89,94.86,94.87,28972.0,81.6837,81.6923,81.6665,81.6751,28972.0
2021-06-15 14:20:00,94.87,94.87,94.86,94.87,16495.0,81.6751,81.6751,81.6665,81.6751,16495.0
2021-06-15 14:25:00,94.87,94.87,94.86,94.87,127704.0,81.6751,81.6751,81.6665,81.6751,127704.0
2021-06-15 14:30:00,94.87,94.89,94.86,94.89,43166.0,81.6751,81.6923,81.6665,81.6923,43166.0
2021-06-15 14:35:00,94.89,94.91,94.89,94.89,41926.0,81.6923,81.7096,81.6923,81.6923,41926.0
2021-06-15 14:40:00,94.89,94.9,94.88,94.9,43621.0,81.6923,81.701,81.6837,81.701,43621.0
2021-06-15 14:45:00,94.9,94.9,94.88,94.89,21483.0,81.701,81.701,81.6837,81.6923,21483.0
2021-06-15 14:50:00,94.88,94.89,94.88,94.89,17689.0,81.6837,81.6923,81.6837,81.6923,17689.0
2021-06-15 14:55:00,94.89,94.89,94.87,94.89,10727.0,81.6923,81.6923,81.6751,81.6923,10727.0
2021-06-15 15:00:00,94.89,94.89,94.87,94.88,28875.0,81.6923,81.6923,81.6751,81.6837,28875.0
2021-06-15 15:05:00,94.88,94.89,94.87,94.89,61978.0,81.6837,81.6923,81.6751,81.6923,61978.0
2021-06-15 15:10:00,94.89,94.89,94.88,94.88,17315.0,81.6923,81.6923,81.6837,81.6837,17315.0
2021-06-15 15:15:00,94.89,94.89,94.88,94.88,5229.0,81.6923,81.6923,81.6837,81.6837,5229.0
2021-06-15 15:20:00,94.89,94.89,94.88,94.88,7568.0,81.6923,81.6923,81.6837,81.6837,7568.0
2021-06-15 15:25:00,94.89,94.89,94.87,94.87,15018.0,81.6923,81.6923,81.6751,81.6751,15018.0
2021-06-15 15:30:00,94.88,94.88,94.87,94.87,9333.0,81.6837,81.6837,81.6751,81.6751,9333.0
2021-06-15 15:35:00,94.87,94.89,94.87,94.89,61522.0,81.6751,81.6923,81.6751,81.6923,61522.0
2021-06-15 15:40:00,94.89,94.9,94.88,94.9,94515.0,81.6923,81.701,81.6837,81.701,94515.0
2021-06-15 15:45:00,94.9,94.9,94.88,94.9,98292.0,81.701,81.701,81.6837,81.701,98292.0
2021-06-15 15:50:00,94.9,94.9,94.87,94.89,113846.0,81.701,81.701,81.6751,81.6923,113846.0
2021-06-15 15:55:00,94.89,94.91,94.89,94.91,85587.0,81.6923,81.7096,81.6923,81.7096,85587.0
2021-06-16 09:30:00,94.95,94.97,94.92,94.94,33026.0,81.744,81.7612,81.7182,81.7354,33026.0
2021-06-16 09:35:00,94.94,94.96,94.93,94.95,11228.0,81.7354,81.7526,81.7268,81.744,11228.0
2021-06-16 09:40:00,94.96,94.97,94.95,94.96,14241.0,81.7526,81.7612,81.744,81.7526,14241.0
2021-06-16 09:45:00,94.97,94.97,94.95,94.96,4239.0,81.7612,81.7612,81.744,81.7526,4239.0
2021-06-16 09:50:00,94.95,94.97,94.95,94.95,5289.0,81.744,81.7612,81.744,81.744,5289.0
2021-06-16 09:55:00,94.95,94.96,94.94,94.95,5615.0,81.744,81.7526,81.7354,81.744,5615.0
2021-06-16 10:00:00,94.95,94.97,94.94,94.95,15269.0,81.744,81.7612,81.7354,81.744,15269.0
2021-06-16 10:05:00,94.95,94.96,94.93,94.93,10245.0,81.744,81.7526,81.7268,81.7268,10245.0
2021-06-16 10:10:00,94.93,94.93,94.91,94.92,15069.0,81.7268,81.7268,81.7096,81.7182,15069.0
2021-06-16 10:15:00,94.92,94.94,94.92,94.94,5389.0,81.7182,81.7354,81.7182,81.7354,5389.0
2021-06-16 10:20:00,94.94,94.94,94.93,94.93,14306.0,81.7354,81.7354,81.7268,81.7268,14306.0
2021-06-16 10:25:00,94.93,94.94,94.93,94.94,10003.0,81.7268,81.7354,81.7268,81.7354,10003.0
2021-06-16 10:30:00,94.94,94.94,94.93,94.94,5600.0,81.7354,81.7354,81.7268,81.7354,5600.0
2021-06-16 10:35:00,94.94,94.94,94.93,94.93,6705.0,81.7354,81.7354,81.7268,81.7268,6705.0
2021-06-16 10:40:00,94.94,94.94,94.93,94.94,7352.0,81.7354,81.7354,81.7268,81.7354,7352.0
2021-06-16 10:45:00,94.94,94.94,94.92,94.93,10794.0,81.7354,81.7354,81.7182,81.7268,10794.0
2021-06-16 10:50:00,94.93,94.93,94.92,94.93,7237.0,81.7268,81.7268,81.7182,81.7268,7237.0
2021-06-16 10:55:00,94.93,94.95,94.92,94.95,9317.0,81.7268,81.744,81.7182,81.744,9317.0
2021-06-16 11:00:00,94.95,94.96,94.94,94.95,12918.0,81.744,81.7526,81.7354,81.744,12918.0
2021-06-16 11:05:00,94.95,94.95,94.93,94.94,29129.0,81.744,81.744,81.7268,81.7354,29129.0
2021-06-16 11:10:00,94.94,94.95,94.93,94.95,8843.0,81.7354,81.744,81.7268,81.744,8843.0
2021-06-16 11:15:00,94.95,94.98,94.94,94.98,15254.0,81.744,81.7698,81.7354,81.7698,15254.0
2021-06-16 11:20:00,94.98,94.99,94.97,94.99,6918.0,81.7698,81.7784,81.7612,81.7784,6918.0
2021-06-16 11:25:00,94.98,94.99,94.98,94.99,11275.0,81.7698,81.7784,81.7698,81.7784,11275.0
2021-06-16 11:30:00,94.98,95.0,94.98,95.0,25119.0,81.7698,81.787,81.7698,81.787,25119.0
2021-06-16 11:35:00,95.0,95.01,94.99,95.01,15953.0,81.787,81.7957,81.7784,81.7957,15953.0
2021-06-16 11:40:00,95.01,95.02,95.0,95.01,4629.0,81.7957,81.8043,81.787,81.7957,4629.0
2021-06-16 11:45:00,95.02,95.04,95.01,95.04,40846.0,81.8043,81.8215,81.7957,81.8215,40846.0
2021-06-16 11:50:00,95.04,95.04,95.03,95.04,47335.0,81.8215,81.8215,81.8129,81.8215,47335.0
2021-06-16 11:55:00,95.04,95.04,95.03,95.04,24072.0,81.8215,81.8215,81.8129,81.8215,24072.0
2021-06-16 12:00:00,95.04,95.04,95.03,95.04,43236.0,81.8215,81.8215,81.8129,81.8215,43236.0
2021-06-16 12:05:00,95.04,95.04,95.03,95.04,86210.0,81.8215,81.8215,81.8129,81.8215,86210.0
2021-06-16 12:10:00,95.04,95.04,95.03,95.04,79559.0,81.8215,81.8215,81.8129,81.8215,79559.0
2021-06-16 12:15:00,95.03,95.04,95.02,95.03,70722.0,81.8129,81.8215,81.8043,81.8129,70722.0
2021-06-16 12:20:00,95.03,95.03,95.0,95.01,32536.0,81.8129,81.8129,81.787,81.7957,32536.0
2021-06-16 12:25:00,95.0,95.01,95.0,95.0,20725.0,81.787,81.7957,81.787,81.787,20725.0
2021-06-16 12:30:00,95.01,95.01,95.0,95.01,13789.0,81.7957,81.7957,81.787,81.7957,13789.0
2021-06-16 12:35:00,95.01,95.01,95.0,95.0,9248.0,81.7957,81.7957,81.787,81.787,9248.0
2021-06-16 12:40:00,95.01,95.01,95.0,95.01,20575.0,81.7957,81.7957,81.787,81.7957,20575.0
2021-06-16 12:45:00,95.01,95.01,95.0,95.01,5468.0,81.7957,81.7957,81.787,81.7957,5468.0
2021-06-16 12:50:00,95.01,95.01,94.98,94.98,34342.0,81.7957,81.7957,81.7698,81.7698,34342.0
2021-06-16 12:55:00,94.98,94.99,94.98,94.98,6855.0,81.7698,81.7784,81.7698,81.7698,6855.0
2021-06-16 13:00:00,94.98,95.0,94.98,94.99,12370.0,81.7698,81.787,81.7698,81.7784,12370.0
2021-06-16 13:05:00,95.0,95.02,94.99,95.01,11621.0,81.787,81.8043,81.7784,81.7957,11621.0
2021-06-16 13:10:00,95.0,95.01,95.0,95.01,4226.0,81.787,81.7957,81.787,81.7957,4226.0
2021-06-16 13:15:00,95.01,95.01,94.99,95.0,12877.0,81.7957,81.7957,81.7784,81.787,12877.0
2021-06-16 13:20:00,95.0,95.0,94.99,94.99,5660.0,81.787,81.787,81.7784,81.7784,5660.0
2021-06-16 13:25:00,95.0,95.0,94.97,94.98,8298.0,81.787,81.787,81.7612,81.7698,8298.0
2021-06-16 13:30:00,94.97,94.98,94.97,94.98,8756.0,81.7612,81.7698,81.7612,81.7698,8756.0
2021-06-16 13:35:00,94.98,94.98,94.97,94.98,19141.0,81.7698,81.7698,81.7612,81.7698,19141.0
2021-06-16 13:40:00,94.98,94.98,94.97,94.98,12097.0,81.7698,81.7698,81.7612,81.7698,12097.0
2021-06-16 13:45:00,94.97,94.98,94.96,94.96,14044.0,81.7612,81.7698,81.7526,81.7526,14044.0
2021-06-16 13:50:00,94.95,94.96,94.95,94.95,10321.0,81.744,81.7526,81.744,81.744,10321.0
2021-06-16 13:55:00,94.96,94.96,94.95,94.95,11398.0,81.7526,81.7526,81.744,81.744,11398.0
2021-06-16 14:00:00,94.95,94.95,94.61,94.61,184540.0,81.744,81.744,81.4513,81.4513,184540.0
2021-06-16 14:05:00,94.63,94.72,94.6,94.68,33904.0,81.4685,81.546,81.4427,81.5116,33904.0
2021-06-16 14:10:00,94.67,94.69,94.58,94.58,45069.0,81.5029,81.5202,81.4255,81.4255,45069.0
2021-06-16 14:15:00,94.59,94.6,94.52,94.53,6765.0,81.4341,81.4427,81.3738,81.3824,6765.0
2021-06-16 14:20:00,94.54,94.61,94.53,94.58,30656.0,81.391,81.4513,81.3824,81.4255,30656.0
2021-06-16 14:25:00,94.57,94.6,94.55,94.57,16103.0,81.4169,81.4427,81.3996,81.4169,16103.0
2021-06-16 14:30:00,94.56,94.59,94.53,94.56,50419.0,81.4082,81.4341,81.3824,81.4082,50419.0
2021-06-16 14:35:00,94.55,94.56,94.39,94.42,85233.0,81.3996,81.4082,81.2619,81.2877,85233.0
2021-06-16 14:40:00,94.43,94.43,94.24,94.3,57259.0,81.2963,81.2963,81.1327,81.1844,57259.0
2021-06-16 14:45:00,94.3,94.43,94.29,94.39,56859.0,81.1844,81.2963,81.1758,81.2619,56859.0
2021-06-16 14:50:00,94.38,94.46,94.37,94.43,92518.0,81.2533,81.3222,81.2447,81.2963,92518.0
2021-06-16 14:55:00,94.44,94.45,94.4,94.43,63226.0,81.3049,81.3135,81.2705,81.2963,63226.0
2021-06-16 15:00:00,94.42,94.5,94.42,94.48,85871.0,81.2877,81.3566,81.2877,81.3394,85871.0
2021-06-16 15:05:00,94.48,94.5,94.45,94.49,44787.0,81.3394,81.3566,81.3135,81.348,44787.0
2021-06-16 15:10:00,94.5,94.51,94.48,94.49,36901.0,81.3566,81.3652,81.3394,81.348,36901.0
2021-06-16 15:15:00,94.48,94.5,94.47,94.49,104335.0,81.3394,81.3566,81.3308,81.348,104335.0
2021-06-16 15:20:00,94.49,94.51,94.48,94.51,23616.0,81.348,81.3652,81.3394,81.3652,23616.0
2021-06-16 15:25:00,94.51,94.51,94.48,94.49,45471.0,81.3652,81.3652,81.3394,81.348,45471.0
2021-06-16 15:30:00,94.49,94.51,94.48,94.5,47545.0,81.348,81.3652,81.3394,81.3566,47545.0
2021-06-16 15:35:00,94.5,94.5,94.48,94.49,17267.0,81.3566,81.3566,81.3394,81.348,17267.0
2021-06-16 15:40:00,94.5,94.5,94.45,94.45,28930.0,81.3566,81.3566,81.3135,81.3135,28930.0
2021-06-16 15:45:00,94.45,94.47,94.45,94.45,22399.0,81.3135,81.3308,81.3135,81.3135,22399.0
2021-06-16 15:50:00,94.45,94.46,94.42,94.43,70783.0,81.3135,81.3222,81.2877,81.2963,70783.0
2021-06-16 15:55:00,94.43,94.44,94.41,94.43,72290.0,81.2963,81.3049,81.2791,81.2963,72290.0
2021-06-17 09:30:00,94.52,94.62,94.49,94.55,58109.0,81.3738,81.4599,81.348,81.3996,58109.0
2021-06-17 09:35:00,94.54,94.56,94.53,94.55,14868.0,81.391,81.4082,81.3824,81.3996,14868.0
2021-06-17 09:40:00,94.55,94.55,94.52,94.53,19302.0,81.3996,81.3996,81.3738,81.3824,19302.0
2021-06-17 09:45:00,94.53,94.55,94.52,94.55,22587.0,81.3824,81.3996,81.3738,81.3996,22587.0
2021-06-17 09:50:00,94.54,94.58,94.54,94.57,45081.0,81.391,81.4255,81.391,81.4169,45081.0
2021-06-17 09:55:00,94.57,94.61,94.57,94.59,16545.0,81.4169,81.4513,81.4169,81.4341,16545.0
2021-06-17 10:00:00,94.59,94.63,94.58,94.59,28760.0,81.4341,81.4685,81.4255,81.4341,28760.0
2021-06-17 10:05:00,94.59,94.6,94.57,94.58,12644.0,81.4341,81.4427,81.4169,81.4255,12644.0
2021-06-17 10:10:00,94.58,94.59,94.57,94.59,14799.0,81.4255,81.4341,81.4169,81.4341,14799.0
2021-06-17 10:15:00,94.59,94.61,94.59,94.61,14052.0,81.4341,81.4513,81.4341,81.4513,14052.0
2021-06-17 10:20:00,94.61,94.62,94.59,94.59,353158.0,81.4513,81.4599,81.4341,81.4341,353158.0
2021-06-17 10:25:00,94.6,94.6,94.59,94.59,6791.0,81.4427,81.4427,81.4341,81.4341,6791.0
2021-06-17 10:30:00,94.59,94.63,94.57,94.6,40017.0,81.4341,81.4685,81.4169,81.4427,40017.0
2021-06-17 10:35:00,94.6,94.61,94.59,94.6,16830.0,81.4427,81.4513,81.4341,81.4427,16830.0
2021-06-17 10:40:00,94.59,94.6,94.58,94.58,18217.0,81.4341,81.4427,81.4255,81.4255,18217.0
2021-06-17 10:45:00,94.59,94.59,94.58,94.59,7954.0,81.4341,81.4341,81.4255,81.4341,7954.0
2021-06-17 10:50:00,94.59,94.59,94.57,94.58,12871.0,81.4341,81.4341,81.4169,81.4255,12871.0
2021-06-17 10:55:00,94.58,94.61,94.57,94.61,28892.0,81.4255,81.4513,81.4169,81.4513,28892.0
2021-06-17 11:00:00,94.6,94.61,94.59,94.61,19444.0,81.4427,81.4513,81.4341,81.4513,19444.0
2021-06-17 11:05:00,94.61,94.62,94.61,94.61,42507.0,81.4513,81.4599,81.4513,81.4513,42507.0
2021-06-17 11:10:00,94.61,94.62,94.59,94.59,20111.0,81.4513,81.4599,81.4341,81.4341,20111.0
2021-06-17 11:15:00,94.59,94.62,94.58,94.59,21555.0,81.4341,81.4599,81.4255,81.4341,21555.0
2021-06-17 11:20:00,94.58,94.59,94.57,94.58,11381.0,81.4255,81.4341,81.4169,81.4255,11381.0
2021-06-17 11:25:00,94.58,94.59,94.56,94.58,25826.0,81.4255,81.4341,81.4082,81.4255,25826.0
2021-06-17 11:30:00,94.58,94.61,94.57,94.61,13000.0,81.4255,81.4513,81.4169,81.4513,13000.0
2021-06-17 11:35:00,94.61,94.62,94.6,94.61,74917.0,81.4513,81.4599,81.4427,81.4513,74917.0
2021-06-17 11:40:00,94.61,94.62,94.6,94.61,31772.0,81.4513,81.4599,81.4427,81.4513,31772.0
2021-06-17 11:45:00,94.62,94.66,94.61,94.66,19114.0,81.4599,81.4943,81.4513,81.4943,19114.0
2021-06-17 11:50:00,94.66,94.69,94.65,94.69,51900.0,81.4943,81.5202,81.4857,81.5202,51900.0
2021-06-17 11:55:00,94.7,94.7,94.64,94.65,53317.0,81.5288,81.5288,81.4771,81.4857,53317.0
2021-06-17 12:00:00,94.65,94.65,94.63,94.64,53868.0,81.4857,81.4857,81.4685,81.4771,53868.0
2021-06-17 12:05:00,94.64,94.64,94.62,94.63,96764.0,81.4771,81.4771,81.4599,81.4685,96764.0
2021-06-17 12:10:00,94.63,94.64,94.62,94.63,108122.0,81.4685,81.4771,81.4599,81.4685,108122.0
2021-06-17 12:15:00,94.62,94.63,94.61,94.63,67851.0,81.4599,81.4685,81.4513,81.4685,67851.0
2021-06-17 12:20:00,94.63,94.65,94.62,94.65,70396.0,81.4685,81.4857,81.4599,81.4857,70396.0
2021-06-17 12:25:00,94.65,94.72,94.65,94.71,45344.0,81.4857,81.546,81.4857,81.5374,45344.0
2021-06-17 12:30:00,94.7,94.71,94.68,94.69,24175.0,81.5288,81.5374,81.5116,81.5202,24175.0
2021-06-17 12:35:00,94.7,94.71,94.69,94.7,9361.0,81.5288,81.5374,81.5202,81.5288,9361.0
2021-06-17 12:40:00,94.71,94.73,94.71,94.72,34201.0,81.5374,81.5546,81.5374,81.546,34201.0
2021-06-17 12:45:00,94.73,94.76,94.72,94.75,62122.0,81.5546,81.5804,81.546,81.5718,62122.0
2021-06-17 12:50:00,94.76,94.78,94.75,94.77,154214.0,81.5804,81.5976,81.5718,81.589,154214.0
2021-06-17 12:55:00,94.78,94.78,94.73,94.74,52073.0,81.5976,81.5976,81.5546,81.5632,52073.0
2021-06-17 13:00:00,94.74,94.77,94.74,94.76,38670.0,81.5632,81.589,81.5632,81.5804,38670.0
2021-06-17 13:05:00,94.76,94.79,94.75,94.78,21630.0,81.5804,81.6063,81.5718,81.5976,21630.0
2021-06-17 13:10:00,94.78,94.79,94.71,94.71,13031.0,81.5976,81.6063,81.5374,81.5374,13031.0
2021-06-17 13:15:00,94.7,94.71,94.68,94.69,17087.0,81.5288,81.5374,81.5116,81.5202,17087.0
2021-06-17 13:20:00,94.7,94.7,94.69,94.7,23874.0,81.5288,81.5288,81.5202,81.5288,23874.0
2021-06-17 13:25:00,94.69,94.73,94.69,94.73,9989.0,81.5202,81.5546,81.5202,81.5546,9989.0
2021-06-17 13:30:00,94.73,94.76,94.73,94.76,7377.0,81.5546,81.5804,81.5546,81.5804,7377.0
2021-06-17 13:35:00,94.75,94.78,94.74,94.77,19703.0,81.5718,81.5976,81.5632,81.589,19703.0
2021-06-17 13:40:00,94.78,94.8,94.77,94.78,14781.0,81.5976,81.6149,81.589,81.5976,14781.0
2021-06-17 13:45:00,94.79,94.79,94.76,94.78,7688.0,81.6063,81.6063,81.5804,81.5976,7688.0
2021-06-17 13:50:00,94.78,94.78,94.77,94.78,7369.0,81.5976,81.5976,81.589,81.5976,7369.0
2021-06-17 13:55:00,94.78,94.78,94.75,94.76,13275.0,81.5976,81.5976,81.5718,81.5804,13275.0
2021-06-17 14:00:00,94.77,94.79,94.75,94.78,15497.0,81.589,81.6063,81.5718,81.5976,15497.0
2021-06-17 14:05:00,94.77,94.77,94.74,94.75,216496.0,81.589,81.589,81.5632,81.5718,216496.0
2021-06-17 14:10:00,94.75,94.75,94.73,94.73,81013.0,81.5718,81.5718,81.5546,81.5546,81013.0
2021-06-17 14:15:00,94.73,94.74,94.72,94.73,14014.0,81.5546,81.5632,81.546,81.5546,14014.0
2021-06-17 14:20:00,94.73,94.74,94.72,94.73,37374.0,81.5546,81.5632,81.546,81.5546,37374.0
2021-06-17 14:25:00,94.73,94.74,94.73,94.73,19942.0,81.5546,81.5632,81.5546,81.5546,19942.0
2021-06-17 14:30:00,94.73,94.74,94.7,94.71,42075.0,81.5546,81.5632,81.5288,81.5374,42075.0
2021-06-17 14:35:00,94.71,94.72,94.7,94.71,31129.0,81.5374,81.546,81.5288,81.5374,31129.0
2021-06-17 14:40:00,94.71,94.73,94.7,94.72,20548.0,81.5374,81.5546,81.5288,81.546,20548.0
2021-06-17 14:45:00,94.72,94.73,94.68,94.69,15649.0,81.546,81.5546,81.5116,81.5202,15649.0
2021-06-17 14:50:00,94.69,94.69,94.66,94.67,9960.0,81.5202,81.5202,81.4943,81.5029,9960.0
2021-06-17 14:55:00,94.67,94.68,94.66,94.66,58422.0,81.5029,81.5116,81.4943,81.4943,58422.0
2021-06-17 15:00:00,94.66,94.67,94.64,94.66,13240.0,81.4943,81.5029,81.4771,81.4943,13240.0
2021-06-17 15:05:00,94.67,94.67,94.64,94.64,17980.0,81.5029,81.5029,81.4771,81.4771,17980.0
2021-06-17 15:10:00,94.64,94.65,94.62,94.62,23927.0,81.4771,81.4857,81.4599,81.4599,23927.0
2021-06-17 15:15:00,94.63,94.63,94.62,94.63,17212.0,81.4685,81.4685,81.4599,81.4685,17212.0
2021-06-17 15:20:00,94.62,94.63,94.62,94.62,13052.0,81.4599,81.4685,81.4599,81.4599,13052.0
2021-06-17 15:25:00,94.62,94.64,94.62,94.64,13177.0,81.4599,81.4771,81.4599,81.4771,13177.0
2021-06-17 15:30:00,94.63,94.64,94.63,94.64,13822.0,81.4685,81.4771,81.4685,81.4771,13822.0
2021-06-17 15:35:00,94.63,94.64,94.63,94.64,7374.0,81.4685,81.4771,81.4685,81.4771,7374.0
2021-06-17 15:40:00,94.64,94.64,94.63,94.63,47810.0,81.4771,81.4771,81.4685,81.4685,47810.0
2021-06-17 15:45:00,94.64,94.64,94.62,94.62,21695.0,81.4771,81.4771,81.4599,81.4599,21695.0
2021-06-17 15:50:00,94.63,94.63,94.61,94.61,24850.0,81.4685,81.4685,81.4513,81.4513,24850.0
2021-06-17 15:55:00,94.6,94.63,94.59,94.61,42133.0,81.4427,81.4685,81.4341,81.4513,42133.0
2021-06-18 09:30:00,94.69,94.69,94.56,94.65,54505.0,81.5202,81.5202,81.4082,81.4857,54505.0
2021-06-18 09:35:00,94.64,94.64,94.58,94.59,64950.0,81.4771,81.4771,81.4255,81.4341,64950.0
2021-06-18 09:40:00,94.6,94.66,94.59,94.64,32361.0,81.4427,81.4943,81.4341,81.4771,32361.0
2021-06-18 09:45:00,94.64,94.68,94.64,94.66,16985.0,81.4771,81.5116,81.4771,81.4943,16985.0
2021-06-18 09:50:00,94.66,94.66,94.62,94.62,9958.0,81.4943,81.4943,81.4599,81.4599,9958.0
2021-06-18 09:55:00,94.63,94.63,94.56,94.58,26921.0,81.4685,81.4685,81.4082,81.4255,26921.0
2021-06-18 10:00:00,94.58,94.58,94.49,94.5,215488.0,81.4255,81.4255,81.348,81.3566,215488.0
2021-06-18 10:05:00,94.5,94.63,94.5,94.63,152754.0,81.3566,81.4685,81.3566,81.4685,152754.0
2021-06-18 10:10:00,94.63,94.71,94.59,94.7,68230.0,81.4685,81.5374,81.4341,81.5288,68230.0
2021-06-18 10:15:00,94.7,94.72,94.68,94.71,59126.0,81.5288,81.546,81.5116,81.5374,59126.0
2021-06-18 10:20:00,94.71,94.74,94.68,94.72,38262.0,81.5374,81.5632,81.5116,81.546,38262.0
2021-06-18 10:25:00,94.72,94.77,94.7,94.77,46469.0,81.546,81.589,81.5288,81.589,46469.0
2021-06-18 10:30:00,94.77,94.87,94.75,94.84,61333.0,81.589,81.6751,81.5718,81.6493,61333.0
2021-06-18 10:35:00,94.85,94.88,94.83,94.85,29375.0,81.6579,81.6837,81.6407,81.6579,29375.0
2021-06-18 10:40:00,94.84,94.96,94.83,94.85,77997.0,81.6493,81.7526,81.6407,81.6579,77997.0
2021-06-18 10:45:00,94.84,94.86,94.77,94.79,34242.0,81.6493,81.6665,81.589,81.6063,34242.0
2021-06-18 10:50:00,94.79,94.81,94.73,94.74,48971.0,81.6063,81.6235,81.5546,81.5632,48971.0
2021-06-18 10:55:00,94.74,94.82,94.72,94.82,80830.0,81.5632,81.6321,81.546,81.6321,80830.0
2021-06-18 11:00:00,94.83,94.85,94.75,94.75,32890.0,81.6407,81.6579,81.5718,81.5718,32890.0
2021-06-18 11:05:00,94.75,94.78,94.74,94.75,26441.0,81.5718,81.5976,81.5632,81.5718,26441.0
2021-06-18 11:10:00,94.74,94.77,94.73,94.75,21910.0,81.5632,81.589,81.5546,81.5718,21910.0
2021-06-18 11:15:00,94.75,94.82,94.75,94.8,27426.0,81.5718,81.6321,81.5718,81.6149,27426.0
2021-06-18 11:20:00,94.8,94.82,94.78,94.8,40028.0,81.6149,81.6321,81.5976,81.6149,40028.0
2021-06-18 11:25:00,94.81,94.85,94.79,94.81,41286.0,81.6235,81.6579,81.6063,81.6235,41286.0
2021-06-18 11:30:00,94.81,94.83,94.78,94.79,25001.0,81.6235,81.6407,81.5976,81.6063,25001.0
2021-06-18 11:35:00,94.79,94.81,94.78,94.78,19951.0,81.6063,81.6235,81.5976,81.5976,19951.0
2021-06-18 11:40:00,94.78,94.78,94.76,94.77,26648.0,81.5976,81.5976,81.5804,81.589,26648.0
2021-06-18 11:45:00,94.77,94.81,94.77,94.81,44052.0,81.589,81.6235,81.589,81.6235,44052.0
2021-06-18 11:50:00,94.81,94.83,94.8,94.81,28903.0,81.6235,81.6407,81.6149,81.6235,28903.0
2021-06-18 11:55:00,94.8,94.81,94.8,94.81,10244.0,81.6149,81.6235,81.6149,81.6235,10244.0
2021-06-18 12:00:00,94.81,94.85,94.8,94.85,17325.0,81.6235,81.6579,81.6149,81.6579,17325.0
2021-06-18 12:05:00,94.85,94.86,94.82,94.85,56623.0,81.6579,81.6665,81.6321,81.6579,56623.0
2021-06-18 12:10:00,94.84,94.87,94.84,94.86,33686.0,81.6493,81.6751,81.6493,81.6665,33686.0
2021-06-18 12:15:00,94.85,94.86,94.83,94.84,50636.0,81.6579,81.6665,81.6407,81.6493,50636.0
2021-06-18 12:20:00,94.84,94.85,94.83,94.84,16847.0,81.6493,81.6579,81.6407,81.6493,16847.0
2021-06-18 12:25:00,94.84,94.85,94.83,94.84,25781.0,81.6493,81.6579,81.6407,81.6493,25781.0
2021-06-18 12:30:00,94.84,94.85,94.82,94.82,27954.0,81.6493,81.6579,81.6321,81.6321,27954.0
2021-06-18 12:35:00,94.82,94.84,94.81,94.83,20350.0,81.6321,81.6493,81.6235,81.6407,20350.0
2021-06-18 12:40:00,94.83,94.84,94.83,94.84,44429.0,81.6407,81.6493,81.6407,81.6493,44429.0
2021-06-18 12:45:00,94.83,94.84,94.82,94.84,42422.0,81.6407,81.6493,81.6321,81.6493,42422.0
2021-06-18 12:50:00,94.84,94.84,94.83,94.83,16418.0,81.6493,81.6493,81.6407,81.6407,16418.0
2021-06-18 12:55:00,94.83,94.84,94.82,94.83,27627.0,81.6407,81.6493,81.6321,81.6407,27627.0
2021-06-18 13:00:00,94.84,94.84,94.82,94.82,22793.0,81.6493,81.6493,81.6321,81.6321,22793.0
2021-06-18 13:05:00,94.82,94.83,94.81,94.81,14107.0,81.6321,81.6407,81.6235,81.6235,14107.0
2021-06-18 13:10:00,94.81,94.83,94.81,94.82,14536.0,81.6235,81.6407,81.6235,81.6321,14536.0
2021-06-18 13:15:00,94.82,94.84,94.82,94.82,14406.0,81.6321,81.6493,81.6321,81.6321,14406.0
2021-06-18 13:20:00,94.82,94.84,94.82,94.83,28881.0,81.6321,81.6493,81.6321,81.6407,28881.0
2021-06-18 13:25:00,94.84,94.84,94.83,94.83,8431.0,81.6493,81.6493,81.6407,81.6407,8431.0
2021-06-18 13:30:00,94.83,94.85,94.83,94.84,22378.0,81.6407,81.6579,81.6407,81.6493,22378.0
2021-06-18 13:35:00,94.84,94.87,94.84,94.86,17295.0,81.6493,81.6751,81.6493,81.6665,17295.0
2021-06-18 13:40:00,94.87,94.89,94.86,94.89,11700.0,81.6751,81.6923,81.6665,81.6923,11700.0
2021-06-18 13:45:00,94.88,94.89,94.88,94.88,21755.0,81.6837,81.6923,81.6837,81.6837,21755.0
2021-06-18 13:50:00,94.88,94.9,94.85,94.89,40084.0,81.6837,81.701,81.6579,81.6923,40084.0
2021-06-18 13:55:00,94.89,94.91,94.88,94.89,10687.0,81.6923,81.7096,81.6837,81.6923,10687.0
2021-06-18 14:00:00,94.89,94.92,94.89,94.91,27108.0,81.6923,81.7182,81.6923,81.7096,27108.0
2021-06-18 14:05:00,94.91,94.95,94.91,94.93,27128.0,81.7096,81.744,81.7096,81.7268,27128.0
2021-06-18 14:10:00,94.93,94.94,94.92,94.92,13742.0,81.7268,81.7354,81.7182,81.7182,13742.0
2021-06-18 14:15:00,94.92,94.92,94.88,94.89,24562.0,81.7182,81.7182,81.6837,81.6923,24562.0
2021-06-18 14:20:00,94.88,94.93,94.87,94.92,42101.0,81.6837,81.7268,81.6751,81.7182,42101.0
2021-06-18 14:25:00,94.92,94.92,94.87,94.88,17268.0,81.7182,81.7182,81.6751,81.6837,17268.0
2021-06-18 14:30:00,94.88,94.9,94.87,94.9,8607.0,81.6837,81.701,81.6751,81.701,8607.0
2021-06-18 14:35:00,94.89,94.91,94.89,94.89,15134.0,81.6923,81.7096,81.6923,81.6923,15134.0
2021-06-18 14:40:00,94.89,94.92,94.87,94.88,28222.0,81.6923,81.7182,81.6751,81.6837,28222.0
2021-06-18 14:45:00,94.89,94.91,94.88,94.88,29844.0,81.6923,81.7096,81.6837,81.6837,29844.0
2021-06-18 14:50:00,94.89,94.89,94.87,94.87,8503.0,81.6923,81.6923,81.6751,81.6751,8503.0
2021-06-18 14:55:00,94.87,94.9,94.86,94.87,16376.0,81.6751,81.701,81.6665,81.6751,16376.0
2021-06-18 15:00:00,94.87,94.87,94.84,94.85,13779.0,81.6751,81.6751,81.6493,81.6579,13779.0
2021-06-18 15:05:00,94.85,94.86,94.84,94.85,9492.0,81.6579,81.6665,81.6493,81.6579,9492.0
2021-06-18 15:10:00,94.85,94.88,94.85,94.88,22800.0,81.6579,81.6837,81.6579,81.6837,22800.0
2021-06-18 15:15:00,94.87,94.91,94.87,94.91,43226.0,81.6751,81.7096,81.6751,81.7096,43226.0
2021-06-18 15:20:00,94.91,94.91,94.9,94.9,13109.0,81.7096,81.7096,81.701,81.701,13109.0
2021-06-18 15:25:00,94.9,94.91,94.9,94.91,15308.0,81.701,81.7096,81.701,81.7096,15308.0
2021-06-18 15:30:00,94.9,94.91,94.9,94.91,17047.0,81.701,81.7096,81.701,81.7096,17047.0
2021-06-18 15:35:00,94.91,94.92,94.89,94.89,20337.0,81.7096,81.7182,81.6923,81.6923,20337.0
2021-06-18 15:40:00,94.9,94.92,94.88,94.92,18649.0,81.701,81.7182,81.6837,81.7182,18649.0
2021-06-18 15:45:00,94.91,94.92,94.9,94.9,16695.0,81.7096,81.7182,81.701,81.701,16695.0
2021-06-18 15:50:00,94.91,94.91,94.9,94.91,10194.0,81.7096,81.7096,81.701,81.7096,10194.0
2021-06-18 15:55:00,94.9,94.92,94.89,94.92,133367.0,81.701,81.7182,81.6923,81.7182,133367.0
2021-06-21 09:30:00,94.78,94.86,94.74,94.77,36223.0,81.5976,81.6665,81.5632,81.589,36223.0
2021-06-21 09:35:00,94.78,94.79,94.76,94.77,4832.0,81.5976,81.6063,81.5804,81.589,4832.0
2021-06-21 09:40:00,94.77,94.77,94.74,94.74,18534.0,81.589,81.589,81.5632,81.5632,18534.0
2021-06-21 09:45:00,94.75,94.77,94.74,94.75,26867.0,81.5718,81.589,81.5632,81.5718,26867.0
2021-06-21 09:50:00,94.75,94.75,94.73,94.73,123151.0,81.5718,81.5718,81.5546,81.5546,123151.0
2021-06-21 09:55:00,94.75,94.77,94.74,94.75,20506.0,81.5718,81.589,81.5632,81.5718,20506.0
2021-06-21 10:00:00,94.75,94.75,94.71,94.72,15867.0,81.5718,81.5718,81.5374,81.546,15867.0
2021-06-21 10:05:00,94.72,94.74,94.71,94.73,135427.0,81.546,81.5632,81.5374,81.5546,135427.0
2021-06-21 10:10:00,94.73,94.73,94.7,94.71,15105.0,81.5546,81.5546,81.5288,81.5374,15105.0
2021-06-21 10:15:00,94.71,94.71,94.7,94.71,14628.0,81.5374,81.5374,81.5288,81.5374,14628.0
2021-06-21 10:20:00,94.72,94.73,94.69,94.7,78150.0,81.546,81.5546,81.5202,81.5288,78150.0
2021-06-21 10:25:00,94.7,94.72,94.69,94.72,6266.0,81.5288,81.546,81.5202,81.546,6266.0
2021-06-21 10:30:00,94.72,94.74,94.71,94.72,8836.0,81.546,81.5632,81.5374,81.546,8836.0
2021-06-21 10:35:00,94.72,94.76,94.71,94.76,14532.0,81.546,81.5804,81.5374,81.5804,14532.0
2021-06-21 10:40:00,94.75,94.78,94.75,94.77,4943.0,81.5718,81.5976,81.5718,81.589,4943.0
2021-06-21 10:45:00,94.77,94.77,94.73,94.75,21435.0,81.589,81.589,81.5546,81.5718,21435.0
2021-06-21 10:50:00,94.75,94.79,94.75,94.79,14146.0,81.5718,81.6063,81.5718,81.6063,14146.0
2021-06-21 10:55:00,94.79,94.79,94.77,94.79,42926.0,81.6063,81.6063,81.589,81.6063,42926.0
2021-06-21 11:00:00,94.79,94.81,94.78,94.81,25845.0,81.6063,81.6235,81.5976,81.6235,25845.0
2021-06-21 11:05:00,94.81,94.83,94.8,94.82,108527.0,81.6235,81.6407,81.6149,81.6321,108527.0
2021-06-21 11:10:00,94.81,94.82,94.8,94.81,18008.0,81.6235,81.6321,81.6149,81.6235,18008.0
2021-06-21 11:15:00,94.8,94.82,94.79,94.81,21613.0,81.6149,81.6321,81.6063,81.6235,21613.0
2021-06-21 11:20:00,94.81,94.82,94.8,94.81,4523.0,81.6235,81.6321,81.6149,81.6235,4523.0
2021-06-21 11:25:00,94.81,94.81,94.77,94.78,13309.0,81.6235,81.6235,81.589,81.5976,13309.0
2021-06-21 11:30:00,94.78,94.78,94.75,94.76,31960.0,81.5976,81.5976,81.5718,81.5804,31960.0
2021-06-21 11:35:00,94.77,94.78,94.76,94.77,17814.0,81.589,81.5976,81.5804,81.589,17814.0
2021-06-21 11:40:00,94.77,94.79,94.77,94.78,8372.0,81.589,81.6063,81.589,81.5976,8372.0
2021-06-21 11:45:00,94.79,94.79,94.77,94.78,11346.0,81.6063,81.6063,81.589,81.5976,11346.0
2021-06-21 11:50:00,94.78,94.79,94.76,94.78,64678.0,81.5976,81.6063,81.5804,81.5976,64678.0
2021-06-21 11:55:00,94.78,94.79,94.77,94.78,8580.0,81.5976,81.6063,81.589,81.5976,8580.0
2021-06-21 12:00:00,94.77,94.78,94.76,94.78,11090.0,81.589,81.5976,81.5804,81.5976,11090.0
2021-06-21 12:05:00,94.78,94.78,94.77,94.77,9215.0,81.5976,81.5976,81.589,81.589,9215.0
2021-06-21 12:10:00,94.78,94.78,94.77,94.78,6457.0,81.5976,81.5976,81.589,81.5976,6457.0
2021-06-21 12:15:00,94.78,94.78,94.77,94.77,36571.0,81.5976,81.5976,81.589,81.589,36571.0
2021-06-21 12:20:00,94.77,94.81,94.76,94.8,148054.0,81.589,81.6235,81.5804,81.6149,148054.0
2021-06-21 12:25:00,94.81,94.82,94.8,94.81,17068.0,81.6235,81.6321,81.6149,81.6235,17068.0
2021-06-21 12:30:00,94.82,94.84,94.82,94.83,44577.0,81.6321,81.6493,81.6321,81.6407,44577.0
2021-06-21 12:35:00,94.84,94.84,94.83,94.84,16697.0,81.6493,81.6493,81.6407,81.6493,16697.0
2021-06-21 12:40:00,94.84,94.84,94.83,94.84,15919.0,81.6493,81.6493,81.6407,81.6493,15919.0
2021-06-21 12:45:00,94.84,94.86,94.83,94.84,20884.0,81.6493,81.6665,81.6407,81.6493,20884.0
2021-06-21 12:50:00,94.84,94.85,94.83,94.84,10613.0,81.6493,81.6579,81.6407,81.6493,10613.0
2021-06-21 12:55:00,94.84,94.84,94.82,94.83,20036.0,81.6493,81.6493,81.6321,81.6407,20036.0
2021-06-21 13:00:00,94.83,94.84,94.82,94.84,15751.0,81.6407,81.6493,81.6321,81.6493,15751.0
2021-06-21 13:05:00,94.84,94.84,94.83,94.83,4294.0,81.6493,81.6493,81.6407,81.6407,4294.0
2021-06-21 13:10:00,94.84,94.84,94.82,94.83,25746.0,81.6493,81.6493,81.6321,81.6407,25746.0
2021-06-21 13:15:00,94.82,94.83,94.81,94.82,8755.0,81.6321,81.6407,81.6235,81.6321,8755.0
2021-06-21 13:20:00,94.81,94.83,94.81,94.83,12374.0,81.6235,81.6407,81.6235,81.6407,12374.0
2021-06-21 13:25:00,94.82,94.84,94.82,94.82,53580.0,81.6321,81.6493,81.6321,81.6321,53580.0
2021-06-21 13:30:00,94.83,94.83,94.82,94.83,23759.0,81.6407,81.6407,81.6321,81.6407,23759.0
2021-06-21 13:35:00,94.83,94.83,94.82,94.83,6014.0,81.6407,81.6407,81.6321,81.6407,6014.0
2021-06-21 13:40:00,94.83,94.83,94.82,94.83,40811.0,81.6407,81.6407,81.6321,81.6407,40811.0
2021-06-21 13:45:00,94.83,94.83,94.81,94.81,18591.0,81.6407,81.6407,81.6235,81.6235,18591.0
2021-06-21 13:50:00,94.81,94.82,94.78,94.79,10803.0,81.6235,81.6321,81.5976,81.6063,10803.0
2021-06-21 13:55:00,94.79,94.79,94.78,94.79,9711.0,81.6063,81.6063,81.5976,81.6063,9711.0
2021-06-21 14:00:00,94.78,94.78,94.77,94.78,8860.0,81.5976,81.5976,81.589,81.5976,8860.0
2021-06-21 14:05:00,94.78,94.8,94.77,94.8,18192.0,81.5976,81.6149,81.589,81.6149,18192.0
2021-06-21 14:10:00,94.8,94.8,94.79,94.8,29498.0,81.6149,81.6149,81.6063,81.6149,29498.0
2021-06-21 14:15:00,94.8,94.8,94.79,94.8,18307.0,81.6149,81.6149,81.6063,81.6149,18307.0
2021-06-21 14:20:00,94.8,94.8,94.78,94.78,17272.0,81.6149,81.6149,81.5976,81.5976,17272.0
2021-06-21 14:25:00,94.78,94.79,94.78,94.79,5015.0,81.5976,81.6063,81.5976,81.6063,5015.0
2021-06-21 14:30:00,94.79,94.79,94.78,94.79,14752.0,81.6063,81.6063,81.5976,81.6063,14752.0
2021-06-21 14:35:00,94.79,94.79,94.75,94.75,8864.0,81.6063,81.6063,81.5718,81.5718,8864.0
2021-06-21 14:40:00,94.76,94.77,94.75,94.76,30764.0,81.5804,81.589,81.5718,81.5804,30764.0
2021-06-21 14:45:00,94.77,94.77,94.74,94.75,17035.0,81.589,81.589,81.5632,81.5718,17035.0
2021-06-21 14:50:00,94.74,94.75,94.73,94.74,57444.0,81.5632,81.5718,81.5546,81.5632,57444.0
2021-06-21 14:55:00,94.75,94.76,94.74,94.76,132993.0,81.5718,81.5804,81.5632,81.5804,132993.0
2021-06-21 15:00:00,94.76,94.78,94.74,94.76,77155.0,81.5804,81.5976,81.5632,81.5804,77155.0
2021-06-21 15:05:00,94.76,94.76,94.74,94.75,33498.0,81.5804,81.5804,81.5632,81.5718,33498.0
2021-06-21 15:10:00,94.76,94.76,94.74,94.76,38581.0,81.5804,81.5804,81.5632,81.5804,38581.0
2021-06-21 15:15:00,94.75,94.77,94.75,94.77,34173.0,81.5718,81.589,81.5718,81.589,34173.0
2021-06-21 15:20:00,94.77,94.77,94.74,94.75,42978.0,81.589,81.589,81.5632,81.5718,42978.0
2021-06-21 15:25:00,94.75,94.75,94.73,94.73,34015.0,81.5718,81.5718,81.5546,81.5546,34015.0
2021-06-21 15:30:00,94.74,94.77,94.74,94.77,9750.0,81.5632,81.589,81.5632,81.589,9750.0
2021-06-21 15:35:00,94.77,94.77,94.73,94.74,15174.0,81.589,81.589,81.5546,81.5632,15174.0
2021-06-21 15:40:00,94.74,94.75,94.72,94.73,17730.0,81.5632,81.5718,81.546,81.5546,17730.0
2021-06-21 15:45:00,94.73,94.75,94.72,94.74,15533.0,81.5546,81.5718,81.546,81.5632,15533.0
2021-06-21 15:50:00,94.75,94.75,94.72,94.74,12268.0,81.5718,81.5718,81.546,81.5632,12268.0
2021-06-21 15:55:00,94.74,94.74,94.71,94.71,53272.0,81.5632,81.5632,81.5374,81.5374,53272.0
2021-06-22 09:30:00,94.66,94.68,94.6,94.64,28235.0,81.4943,81.5116,81.4427,81.4771,28235.0
2021-06-22 09:35:00,94.65,94.67,94.63,94.67,6098.0,81.4857,81.5029,81.4685,81.5029,6098.0
2021-06-22 09:40:00,94.67,94.69,94.66,94.67,3553.0,81.5029,81.5202,81.4943,81.5029,3553.0
2021-06-22 09:45:00,94.67,94.71,94.67,94.7,5017.0,81.5029,81.5374,81.5029,81.5288,5017.0
2021-06-22 09:50:00,94.71,94.72,94.69,94.7,18310.0,81.5374,81.546,81.5202,81.5288,18310.0
2021-06-22 09:55:00,94.71,94.71,94.68,94.69,35033.0,81.5374,81.5374,81.5116,81.5202,35033.0
2021-06-22 10:00:00,94.68,94.73,94.67,94.73,25616.0,81.5116,81.5546,81.5029,81.5546,25616.0
2021-06-22 10:05:00,94.73,94.76,94.71,94.72,16102.0,81.5546,81.5804,81.5374,81.546,16102.0
2021-06-22 10:10:00,94.72,94.73,94.71,94.73,22964.0,81.546,81.5546,81.5374,81.5546,22964.0
2021-06-22 10:15:00,94.73,94.73,94.71,94.73,15944.0,81.5546,81.5546,81.5374,81.5546,15944.0
2021-06-22 10:20:00,94.73,94.76,94.72,94.75,15781.0,81.5546,81.5804,81.546,81.5718,15781.0
2021-06-22 10:25:00,94.75,94.76,94.75,94.76,4754.0,81.5718,81.5804,81.5718,81.5804,4754.0
2021-06-22 10:30:00,94.77,94.81,94.76,94.8,15584.0,81.589,81.6235,81.5804,81.6149,15584.0
2021-06-22 10:35:00,94.8,94.8,94.79,94.8,7130.0,81.6149,81.6149,81.6063,81.6149,7130.0
2021-06-22 10:40:00,94.8,94.8,94.77,94.78,30716.0,81.6149,81.6149,81.589,81.5976,30716.0
2021-06-22 10:45:00,94.78,94.8,94.77,94.8,16674.0,81.5976,81.6149,81.589,81.6149,16674.0
2021-06-22 10:50:00,94.79,94.79,94.78,94.79,12720.0,81.6063,81.6063,81.5976,81.6063,12720.0
2021-06-22 10:55:00,94.79,94.82,94.78,94.81,23363.0,81.6063,81.6321,81.5976,81.6235,23363.0
2021-06-22 11:00:00,94.81,94.84,94.8,94.81,12021.0,81.6235,81.6493,81.6149,81.6235,12021.0
2021-06-22 11:05:00,94.81,94.82,94.8,94.81,13407.0,81.6235,81.6321,81.6149,81.6235,13407.0
2021-06-22 11:10:00,94.81,94.81,94.79,94.8,4415.0,81.6235,81.6235,81.6063,81.6149,4415.0
2021-06-22 11:15:00,94.79,94.82,94.79,94.81,13555.0,81.6063,81.6321,81.6063,81.6235,13555.0
2021-06-22 11:20:00,94.81,94.82,94.78,94.8,74254.0,81.6235,81.6321,81.5976,81.6149,74254.0
2021-06-22 11:25:00,94.8,94.8,94.79,94.8,9989.0,81.6149,81.6149,81.6063,81.6149,9989.0
2021-06-22 11:30:00,94.8,94.8,94.79,94.8,4439.0,81.6149,81.6149,81.6063,81.6149,4439.0
2021-06-22 11:35:00,94.8,94.81,94.79,94.81,9176.0,81.6149,81.6235,81.6063,81.6235,9176.0
2021-06-22 11:40:00,94.81,94.82,94.8,94.81,25445.0,81.6235,81.6321,81.6149,81.6235,25445.0
2021-06-22 11:45:00,94.82,94.82,94.81,94.82,13766.0,81.6321,81.6321,81.6235,81.6321,13766.0
2021-06-22 11:50:00,94.82,94.83,94.82,94.83,10853.0,81.6321,81.6407,81.6321,81.6407,10853.0
2021-06-22 11:55:00,94.84,94.85,94.83,94.84,6551.0,81.6493,81.6579,81.6407,81.6493,6551.0
2021-06-22 12:00:00,94.83,94.84,94.82,94.83,8267.0,81.6407,81.6493,81.6321,81.6407,8267.0
2021-06-22 12:05:00,94.82,94.83,94.82,94.83,5328.0,81.6321,81.6407,81.6321,81.6407,5328.0
2021-06-22 12:10:00,94.83,94.83,94.81,94.81,77004.0,81.6407,81.6407,81.6235,81.6235,77004.0
2021-06-22 12:15:00,94.81,94.82,94.8,94.82,29096.0,81.6235,81.6321,81.6149,81.6321,29096.0
2021-06-22 12:20:00,94.82,94.82,94.81,94.81,9399.0,81.6321,81.6321,81.6235,81.6235,9399.0
2021-06-22 12:25:00,94.81,94.83,94.81,94.82,21021.0,81.6235,81.6407,81.6235,81.6321,21021.0
2021-06-22 12:30:00,94.83,94.85,94.82,94.85,18289.0,81.6407,81.6579,81.6321,81.6579,18289.0
2021-06-22 12:35:00,94.86,94.86,94.84,94.84,13609.0,81.6665,81.6665,81.6493,81.6493,13609.0
2021-06-22 12:40:00,94.84,94.85,94.84,94.84,7961.0,81.6493,81.6579,81.6493,81.6493,7961.0
2021-06-22 12:45:00,94.84,94.85,94.84,94.85,6421.0,81.6493,81.6579,81.6493,81.6579,6421.0
2021-06-22 12:50:00,94.84,94.86,94.84,94.86,8945.0,81.6493,81.6665,81.6493,81.6665,8945.0
2021-06-22 12:55:00,94.86,94.86,94.83,94.84,7110.0,81.6665,81.6665,81.6407,81.6493,7110.0
2021-06-22 13:00:00,94.84,94.86,94.83,94.84,12966.0,81.6493,81.6665,81.6407,81.6493,12966.0
2021-06-22 13:05:00,94.84,94.85,94.83,94.83,7055.0,81.6493,81.6579,81.6407,81.6407,7055.0
2021-06-22 13:10:00,94.83,94.84,94.82,94.84,5218.0,81.6407,81.6493,81.6321,81.6493,5218.0
2021-06-22 13:15:00,94.84,94.85,94.83,94.84,6979.0,81.6493,81.6579,81.6407,81.6493,6979.0
2021-06-22 13:20:00,94.84,94.85,94.84,94.85,5003.0,81.6493,81.6579,81.6493,81.6579,5003.0
2021-06-22 13:25:00,94.85,94.87,94.84,94.84,11331.0,81.6579,81.6751,81.6493,81.6493,11331.0
2021-06-22 13:30:00,94.84,94.84,94.83,94.84,4013.0,81.6493,81.6493,81.6407,81.6493,4013.0
2021-06-22 13:35:00,94.83,94.84,94.81,94.81,8762.0,81.6407,81.6493,81.6235,81.6235,8762.0
2021-06-22 13:40:00,94.82,94.82,94.81,94.81,7263.0,81.6321,81.6321,81.6235,81.6235,7263.0
2021-06-22 13:45:00,94.81,94.82,94.81,94.81,7194.0,81.6235,81.6321,81.6235,81.6235,7194.0
2021-06-22 13:50:00,94.82,94.82,94.81,94.81,3186.0,81.6321,81.6321,81.6235,81.6235,3186.0
2021-06-22 13:55:00,94.81,94.82,94.81,94.81,4364.0,81.6235,81.6321,81.6235,81.6235,4364.0
2021-06-22 14:00:00,94.81,94.82,94.8,94.81,10150.0,81.6235,81.6321,81.6149,81.6235,10150.0
2021-06-22 14:05:00,94.81,94.82,94.79,94.81,9252.0,81.6235,81.6321,81.6063,81.6235,9252.0
2021-06-22 14:10:00,94.81,94.81,94.8,94.81,6835.0,81.6235,81.6235,81.6149,81.6235,6835.0
2021-06-22 14:15:00,94.81,94.81,94.79,94.8,24334.0,81.6235,81.6235,81.6063,81.6149,24334.0
2021-06-22 14:20:00,94.8,94.8,94.78,94.79,12793.0,81.6149,81.6149,81.5976,81.6063,12793.0
2021-06-22 14:25:00,94.79,94.8,94.79,94.79,15238.0,81.6063,81.6149,81.6063,81.6063,15238.0
2021-06-22 14:30:00,94.79,94.8,94.78,94.8,32874.0,81.6063,81.6149,81.5976,81.6149,32874.0
2021-06-22 14:35:00,94.8,94.81,94.79,94.81,24546.0,81.6149,81.6235,81.6063,81.6235,24546.0
2021-06-22 14:40:00,94.81,94.83,94.81,94.82,21796.0,81.6235,81.6407,81.6235,81.6321,21796.0
2021-06-22 14:45:00,94.82,94.83,94.81,94.83,49767.0,81.6321,81.6407,81.6235,81.6407,49767.0
2021-06-22 14:50:00,94.83,94.83,94.82,94.83,72693.0,81.6407,81.6407,81.6321,81.6407,72693.0
2021-06-22 14:55:00,94.83,94.86,94.82,94.83,11093.0,81.6407,81.6665,81.6321,81.6407,11093.0
2021-06-22 15:00:00,94.83,94.84,94.82,94.82,10818.0,81.6407,81.6493,81.6321,81.6321,10818.0
2021-06-22 15:05:00,94.82,94.85,94.82,94.84,11132.0,81.6321,81.6579,81.6321,81.6493,11132.0
2021-06-22 15:10:00,94.84,94.85,94.82,94.84,12832.0,81.6493,81.6579,81.6321,81.6493,12832.0
2021-06-22 15:15:00,94.84,94.85,94.83,94.85,2664.0,81.6493,81.6579,81.6407,81.6579,2664.0
2021-06-22 15:20:00,94.84,94.85,94.83,94.85,21800.0,81.6493,81.6579,81.6407,81.6579,21800.0
2021-06-22 15:25:00,94.84,94.85,94.84,94.85,17869.0,81.6493,81.6579,81.6493,81.6579,17869.0
2021-06-22 15:30:00,94.85,94.85,94.84,94.85,52695.0,81.6579,81.6579,81.6493,81.6579,52695.0
2021-06-22 15:35:00,94.84,94.85,94.84,94.85,9973.0,81.6493,81.6579,81.6493,81.6579,9973.0
2021-06-22 15:40:00,94.84,94.86,94.84,94.86,91809.0,81.6493,81.6665,81.6493,81.6665,91809.0
2021-06-22 15:45:00,94.85,94.86,94.83,94.84,36374.0,81.6579,81.6665,81.6407,81.6493,36374.0
2021-06-22 15:50:00,94.83,94.85,94.83,94.84,21302.0,81.6407,81.6579,81.6407,81.6493,21302.0
2021-06-22 15:55:00,94.84,94.86,94.84,94.85,35906.0,81.6493,81.6665,81.6493,81.6579,35906.0
2021-06-23 09:30:00,94.77,94.84,94.75,94.76,32767.0,81.589,81.6493,81.5718,81.5804,32767.0
2021-06-23 09:35:00,94.76,94.76,94.73,94.74,6330.0,81.5804,81.5804,81.5546,81.5632,6330.0
2021-06-23 09:40:00,94.74,94.76,94.74,94.75,77989.0,81.5632,81.5804,81.5632,81.5718,77989.0
2021-06-23 09:45:00,94.75,94.8,94.75,94.78,7518.0,81.5718,81.6149,81.5718,81.5976,7518.0
2021-06-23 09:50:00,94.77,94.83,94.76,94.79,823060.0,81.589,81.6407,81.5804,81.6063,823060.0
2021-06-23 09:55:00,94.8,94.85,94.8,94.84,36380.0,81.6149,81.6579,81.6149,81.6493,36380.0
2021-06-23 10:00:00,94.84,94.86,94.83,94.84,23266.0,81.6493,81.6665,81.6407,81.6493,23266.0
2021-06-23 10:05:00,94.84,94.85,94.83,94.84,14885.0,81.6493,81.6579,81.6407,81.6493,14885.0
2021-06-23 10:10:00,94.84,94.85,94.83,94.84,48635.0,81.6493,81.6579,81.6407,81.6493,48635.0
2021-06-23 10:15:00,94.84,94.85,94.84,94.85,14808.0,81.6493,81.6579,81.6493,81.6579,14808.0
2021-06-23 10:20:00,94.84,94.86,94.83,94.84,23112.0,81.6493,81.6665,81.6407,81.6493,23112.0
2021-06-23 10:25:00,94.84,94.84,94.83,94.84,19338.0,81.6493,81.6493,81.6407,81.6493,19338.0
2021-06-23 10:30:00,94.84,94.85,94.84,94.85,5655.0,81.6493,81.6579,81.6493,81.6579,5655.0
2021-06-23 10:35:00,94.85,94.87,94.85,94.86,7766.0,81.6579,81.6751,81.6579,81.6665,7766.0
2021-06-23 10:40:00,94.86,94.88,94.86,94.87,15960.0,81.6665,81.6837,81.6665,81.6751,15960.0
2021-06-23 10:45:00,94.87,94.88,94.87,94.88,22172.0,81.6751,81.6837,81.6751,81.6837,22172.0
2021-06-23 10:50:00,94.88,94.88,94.87,94.88,43724.0,81.6837,81.6837,81.6751,81.6837,43724.0
2021-06-23 10:55:00,94.88,94.88,94.85,94.86,63165.0,81.6837,81.6837,81.6579,81.6665,63165.0
2021-06-23 11:00:00,94.86,94.87,94.84,94.84,23024.0,81.6665,81.6751,81.6493,81.6493,23024.0
2021-06-23 11:05:00,94.85,94.85,94.82,94.82,56689.0,81.6579,81.6579,81.6321,81.6321,56689.0
2021-06-23 11:10:00,94.82,94.84,94.82,94.83,72507.0,81.6321,81.6493,81.6321,81.6407,72507.0
2021-06-23 11:15:00,94.84,94.84,94.83,94.84,11020.0,81.6493,81.6493,81.6407,81.6493,11020.0
2021-06-23 11:20:00,94.84,94.84,94.81,94.82,80455.0,81.6493,81.6493,81.6235,81.6321,80455.0
2021-06-23 11:25:00,94.81,94.82,94.81,94.82,6212.0,81.6235,81.6321,81.6235,81.6321,6212.0
2021-06-23 11:30:00,94.81,94.82,94.81,94.81,11231.0,81.6235,81.6321,81.6235,81.6235,11231.0
2021-06-23 11:35:00,94.81,94.82,94.8,94.8,84379.0,81.6235,81.6321,81.6149,81.6149,84379.0
2021-06-23 11:40:00,94.8,94.82,94.8,94.81,87698.0,81.6149,81.6321,81.6149,81.6235,87698.0
2021-06-23 11:45:00,94.82,94.82,94.81,94.81,5893.0,81.6321,81.6321,81.6235,81.6235,5893.0
2021-06-23 11:50:00,94.81,94.82,94.81,94.81,11308.0,81.6235,81.6321,81.6235,81.6235,11308.0
2021-06-23 11:55:00,94.81,94.82,94.81,94.81,14704.0,81.6235,81.6321,81.6235,81.6235,14704.0
2021-06-23 12:00:00,94.81,94.82,94.81,94.82,7848.0,81.6235,81.6321,81.6235,81.6321,7848.0
2021-06-23 12:05:00,94.82,94.82,94.81,94.81,8422.0,81.6321,81.6321,81.6235,81.6235,8422.0
2021-06-23 12:10:00,94.81,94.82,94.81,94.81,15788.0,81.6235,81.6321,81.6235,81.6235,15788.0
2021-06-23 12:15:00,94.81,94.82,94.81,94.81,12606.0,81.6235,81.6321,81.6235,81.6235,12606.0
2021-06-23 12:20:00,94.81,94.82,94.81,94.81,10246.0,81.6235,81.6321,81.6235,81.6235,10246.0
2021-06-23 12:25:00,94.81,94.82,94.81,94.81,60224.0,81.6235,81.6321,81.6235,81.6235,60224.0
2021-06-23 12:30:00,94.81,94.82,94.8,94.81,25366.0,81.6235,81.6321,81.6149,81.6235,25366.0
2021-06-23 12:35:00,94.81,94.81,94.79,94.8,142358.0,81.6235,81.6235,81.6063,81.6149,142358.0
2021-06-23 12:40:00,94.8,94.81,94.78,94.81,55230.0,81.6149,81.6235,81.5976,81.6235,55230.0
2021-06-23 12:45:00,94.81,94.81,94.8,94.8,10137.0,81.6235,81.6235,81.6149,81.6149,10137.0
2021-06-23 12:50:00,94.81,94.81,94.8,94.8,40836.0,81.6235,81.6235,81.6149,81.6149,40836.0
2021-06-23 12:55:00,94.81,94.81,94.78,94.79,49762.0,81.6235,81.6235,81.5976,81.6063,49762.0
2021-06-23 13:00:00,94.79,94.81,94.77,94.8,62907.0,81.6063,81.6235,81.589,81.6149,62907.0
2021-06-23 13:05:00,94.79,94.8,94.78,94.79,21163.0,81.6063,81.6149,81.5976,81.6063,21163.0
2021-06-23 13:10:00,94.78,94.78,94.75,94.76,62149.0,81.5976,81.5976,81.5718,81.5804,62149.0
2021-06-23 13:15:00,94.77,94.78,94.76,94.77,9933.0,81.589,81.5976,81.5804,81.589,9933.0
2021-06-23 13:20:00,94.77,94.78,94.76,94.78,14003.0,81.589,81.5976,81.5804,81.5976,14003.0
2021-06-23 13:25:00,94.78,94.78,94.77,94.78,8651.0,81.5976,81.5976,81.589,81.5976,8651.0
2021-06-23 13:30:00,94.78,94.79,94.77,94.78,12826.0,81.5976,81.6063,81.589,81.5976,12826.0
2021-06-23 13:35:00,94.79,94.79,94.77,94.78,8679.0,81.6063,81.6063,81.589,81.5976,8679.0
2021-06-23 13:40:00,94.78,94.78,94.77,94.77,3675.0,81.5976,81.5976,81.589,81.589,3675.0
2021-06-23 13:45:00,94.77,94.78,94.76,94.76,12442.0,81.589,81.5976,81.5804,81.5804,12442.0
2021-06-23 13:50:00,94.77,94.77,94.76,94.77,6723.0,81.589,81.589,81.5804,81.589,6723.0
2021-06-23 13:55:00,94.77,94.78,94.76,94.78,4876.0,81.589,81.5976,81.5804,81.5976,4876.0
2021-06-23 14:00:00,94.77,94.78,94.76,94.77,5263.0,81.589,81.5976,81.5804,81.589,5263.0
2021-06-23 14:05:00,94.77,94.78,94.76,94.77,5488.0,81.589,81.5976,81.5804,81.589,5488.0
2021-06-23 14:10:00,94.76,94.77,94.75,94.76,20396.0,81.5804,81.589,81.5718,81.5804,20396.0
2021-06-23 14:15:00,94.76,94.76,94.74,94.75,25951.0,81.5804,81.5804,81.5632,81.5718,25951.0
2021-06-23 14:20:00,94.75,94.77,94.75,94.77,12813.0,81.5718,81.589,81.5718,81.589,12813.0
2021-06-23 14:25:00,94.77,94.77,94.75,94.76,43818.0,81.589,81.589,81.5718,81.5804,43818.0
2021-06-23 14:30:00,94.76,94.77,94.75,94.76,14194.0,81.5804,81.589,81.5718,81.5804,14194.0
2021-06-23 14:35:00,94.76,94.76,94.75,94.76,13246.0,81.5804,81.5804,81.5718,81.5804,13246.0
2021-06-23 14:40:00,94.76,94.76,94.75,94.75,9307.0,81.5804,81.5804,81.5718,81.5718,9307.0
2021-06-23 14:45:00,94.75,94.76,94.74,94.75,12140.0,81.5718,81.5804,81.5632,81.5718,12140.0
2021-06-23 14:50:00,94.75,94.75,94.74,94.75,7390.0,81.5718,81.5718,81.5632,81.5718,7390.0
2021-06-23 14:55:00,94.75,94.76,94.74,94.76,5827.0,81.5718,81.5804,81.5632,81.5804,5827.0
2021-06-23 15:00:00,94.76,94.76,94.73,94.73,15935.0,81.5804,81.5804,81.5546,81.5546,15935.0
2021-06-23 15:05:00,94.73,94.75,94.73,94.75,11958.0,81.5546,81.5718,81.5546,81.5718,11958.0
2021-06-23 15:10:00,94.75,94.75,94.71,94.72,16835.0,81.5718,81.5718,81.5374,81.546,16835.0
2021-06-23 15:15:00,94.71,94.74,94.71,94.74,14420.0,81.5374,81.5632,81.5374,81.5632,14420.0
2021-06-23 15:20:00,94.73,94.76,94.73,94.76,3263.0,81.5546,81.5804,81.5546,81.5804,3263.0
2021-06-23 15:25:00,94.76,94.77,94.75,94.76,10025.0,81.5804,81.589,81.5718,81.5804,10025.0
2021-06-23 15:30:00,94.76,94.76,94.74,94.74,10681.0,81.5804,81.5804,81.5632,81.5632,10681.0
2021-06-23 15:35:00,94.75,94.75,94.74,94.75,14526.0,81.5718,81.5718,81.5632,81.5718,14526.0
2021-06-23 15:40:00,94.75,94.75,94.5,94.72,4285037.0,81.5718,81.5718,81.3566,81.546,4285037.0
2021-06-23 15:45:00,94.71,94.72,94.67,94.67,477205.0,81.5374,81.546,81.5029,81.5029,477205.0
2021-06-23 15:50:00,94.68,94.71,94.66,94.7,901033.0,81.5116,81.5374,81.4943,81.5288,901033.0
2021-06-23 15:55:00,94.7,94.71,94.68,94.7,1200933.0,81.5288,81.5374,81.5116,81.5288,1200933.0
2021-06-24 09:30:00,94.79,94.84,94.75,94.84,28053.0,81.6063,81.6493,81.5718,81.6493,28053.0
2021-06-24 09:35:00,94.83,94.86,94.83,94.86,41690.0,81.6407,81.6665,81.6407,81.6665,41690.0
2021-06-24 09:40:00,94.86,94.86,94.84,94.84,77592.0,81.6665,81.6665,81.6493,81.6493,77592.0
2021-06-24 09:45:00,94.84,94.85,94.83,94.84,14601.0,81.6493,81.6579,81.6407,81.6493,14601.0
2021-06-24 09:50:00,94.84,94.85,94.83,94.83,8789.0,81.6493,81.6579,81.6407,81.6407,8789.0
2021-06-24 09:55:00,94.84,94.85,94.83,94.85,3306.0,81.6493,81.6579,81.6407,81.6579,3306.0
2021-06-24 10:00:00,94.85,94.85,94.83,94.84,20784.0,81.6579,81.6579,81.6407,81.6493,20784.0
2021-06-24 10:05:00,94.84,94.85,94.81,94.82,39739.0,81.6493,81.6579,81.6235,81.6321,39739.0
2021-06-24 10:10:00,94.82,94.82,94.76,94.77,39253.0,81.6321,81.6321,81.5804,81.589,39253.0
2021-06-24 10:15:00,94.77,94.78,94.76,94.77,38622.0,81.589,81.5976,81.5804,81.589,38622.0
2021-06-24 10:20:00,94.77,94.78,94.76,94.77,9292.0,81.589,81.5976,81.5804,81.589,9292.0
2021-06-24 10:25:00,94.77,94.78,94.75,94.76,24209.0,81.589,81.5976,81.5718,81.5804,24209.0
2021-06-24 10:30:00,94.76,94.78,94.75,94.78,32483.0,81.5804,81.5976,81.5718,81.5976,32483.0
2021-06-24 10:35:00,94.78,94.78,94.77,94.77,27926.0,81.5976,81.5976,81.589,81.589,27926.0
2021-06-24 10:40:00,94.78,94.81,94.77,94.81,15992.0,81.5976,81.6235,81.589,81.6235,15992.0
2021-06-24 10:45:00,94.81,94.82,94.78,94.79,32444.0,81.6235,81.6321,81.5976,81.6063,32444.0
2021-06-24 10:50:00,94.79,94.79,94.74,94.75,22963.0,81.6063,81.6063,81.5632,81.5718,22963.0
2021-06-24 10:55:00,94.75,94.76,94.74,94.76,22867.0,81.5718,81.5804,81.5632,81.5804,22867.0
2021-06-24 11:00:00,94.76,94.76,94.75,94.76,13134.0,81.5804,81.5804,81.5718,81.5804,13134.0
2021-06-24 11:05:00,94.76,94.76,94.75,94.76,10259.0,81.5804,81.5804,81.5718,81.5804,10259.0
2021-06-24 11:10:00,94.76,94.76,94.74,94.75,31717.0,81.5804,81.5804,81.5632,81.5718,31717.0
2021-06-24 11:15:00,94.75,94.75,94.74,94.74,11018.0,81.5718,81.5718,81.5632,81.5632,11018.0
2021-06-24 11:20:00,94.74,94.75,94.71,94.72,14591.0,81.5632,81.5718,81.5374,81.546,14591.0
2021-06-24 11:25:00,94.72,94.72,94.7,94.72,23587.0,81.546,81.546,81.5288,81.546,23587.0
2021-06-24 11:30:00,94.72,94.73,94.71,94.73,7539.0,81.546,81.5546,81.5374,81.5546,7539.0
2021-06-24 11:35:00,94.73,94.73,94.72,94.72,91869.0,81.5546,81.5546,81.546,81.546,91869.0
2021-06-24 11:40:00,94.72,94.73,94.7,94.72,37882.0,81.546,81.5546,81.5288,81.546,37882.0
2021-06-24 11:45:00,94.71,94.72,94.71,94.71,17371.0,81.5374,81.546,81.5374,81.5374,17371.0
2021-06-24 11:50:00,94.72,94.73,94.71,94.73,13184.0,81.546,81.5546,81.5374,81.5546,13184.0
2021-06-24 11:55:00,94.73,94.75,94.72,94.73,31307.0,81.5546,81.5718,81.546,81.5546,31307.0
2021-06-24 12:00:00,94.73,94.74,94.73,94.73,15040.0,81.5546,81.5632,81.5546,81.5546,15040.0
2021-06-24 12:05:00,94.73,94.74,94.73,94.73,10599.0,81.5546,81.5632,81.5546,81.5546,10599.0
2021-06-24 12:10:00,94.73,94.75,94.73,94.75,95702.0,81.5546,81.5718,81.5546,81.5718,95702.0
2021-06-24 12:15:00,94.75,94.76,94.74,94.75,80805.0,81.5718,81.5804,81.5632,81.5718,80805.0
2021-06-24 12:20:00,94.76,94.76,94.75,94.76,26599.0,81.5804,81.5804,81.5718,81.5804,26599.0
2021-06-24 12:25:00,94.76,94.76,94.75,94.75,10085.0,81.5804,81.5804,81.5718,81.5718,10085.0
2021-06-24 12:30:00,94.75,94.76,94.75,94.75,17420.0,81.5718,81.5804,81.5718,81.5718,17420.0
2021-06-24 12:35:00,94.76,94.78,94.76,94.78,4984.0,81.5804,81.5976,81.5804,81.5976,4984.0
2021-06-24 12:40:00,94.78,94.78,94.76,94.76,12517.0,81.5976,81.5976,81.5804,81.5804,12517.0
2021-06-24 12:45:00,94.76,94.76,94.73,94.74,6134.0,81.5804,81.5804,81.5546,81.5632,6134.0
2021-06-24 12:50:00,94.73,94.75,94.73,94.74,18081.0,81.5546,81.5718,81.5546,81.5632,18081.0
2021-06-24 12:55:00,94.74,94.75,94.72,94.73,77827.0,81.5632,81.5718,81.546,81.5546,77827.0
2021-06-24 13:00:00,94.73,94.77,94.72,94.76,125582.0,81.5546,81.589,81.546,81.5804,125582.0
2021-06-24 13:05:00,94.77,94.78,94.75,94.75,9711.0,81.589,81.5976,81.5718,81.5718,9711.0
2021-06-24 13:10:00,94.75,94.76,94.74,94.76,14294.0,81.5718,81.5804,81.5632,81.5804,14294.0
2021-06-24 13:15:00,94.75,94.76,94.74,94.74,10687.0,81.5718,81.5804,81.5632,81.5632,10687.0
2021-06-24 13:20:00,94.74,94.75,94.74,94.75,47959.0,81.5632,81.5718,81.5632,81.5718,47959.0
2021-06-24 13:25:00,94.75,94.75,94.73,94.73,73214.0,81.5718,81.5718,81.5546,81.5546,73214.0
2021-06-24 13:30:00,94.73,94.74,94.73,94.73,32226.0,81.5546,81.5632,81.5546,81.5546,32226.0
2021-06-24 13:35:00,94.73,94.74,94.72,94.73,91087.0,81.5546,81.5632,81.546,81.5546,91087.0
2021-06-24 13:40:00,94.73,94.74,94.72,94.73,25833.0,81.5546,81.5632,81.546,81.5546,25833.0
2021-06-24 13:45:00,94.73,94.74,94.73,94.73,12952.0,81.5546,81.5632,81.5546,81.5546,12952.0
2021-06-24 13:50:00,94.73,94.75,94.73,94.74,22376.0,81.5546,81.5718,81.5546,81.5632,22376.0
2021-06-24 13:55:00,94.74,94.76,94.74,94.75,45810.0,81.5632,81.5804,81.5632,81.5718,45810.0
2021-06-24 14:00:00,94.75,94.78,94.75,94.78,47405.0,81.5718,81.5976,81.5718,81.5976,47405.0
2021-06-24 14:05:00,94.78,94.8,94.77,94.8,85872.0,81.5976,81.6149,81.589,81.6149,85872.0
2021-06-24 14:10:00,94.79,94.8,94.78,94.79,127346.0,81.6063,81.6149,81.5976,81.6063,127346.0
2021-06-24 14:15:00,94.79,94.79,94.78,94.79,14950.0,81.6063,81.6063,81.5976,81.6063,14950.0
2021-06-24 14:20:00,94.79,94.79,94.78,94.79,43465.0,81.6063,81.6063,81.5976,81.6063,43465.0
2021-06-24 14:25:00,94.79,94.8,94.78,94.78,18591.0,81.6063,81.6149,81.5976,81.5976,18591.0
2021-06-24 14:30:00,94.78,94.79,94.78,94.78,43928.0,81.5976,81.6063,81.5976,81.5976,43928.0
2021-06-24 14:35:00,94.78,94.79,94.78,94.79,11501.0,81.5976,81.6063,81.5976,81.6063,11501.0
2021-06-24 14:40:00,94.78,94.79,94.78,94.79,18924.0,81.5976,81.6063,81.5976,81.6063,18924.0
2021-06-24 14:45:00,94.78,94.79,94.78,94.78,9299.0,81.5976,81.6063,81.5976,81.5976,9299.0
2021-06-24 14:50:00,94.78,94.79,94.77,94.79,20741.0,81.5976,81.6063,81.589,81.6063,20741.0
2021-06-24 14:55:00,94.79,94.79,94.76,94.78,14310.0,81.6063,81.6063,81.5804,81.5976,14310.0
2021-06-24 15:00:00,94.77,94.78,94.76,94.76,18576.0,81.589,81.5976,81.5804,81.5804,18576.0
2021-06-24 15:05:00,94.77,94.77,94.74,94.75,57411.0,81.589,81.589,81.5632,81.5718,57411.0
2021-06-24 15:10:00,94.75,94.77,94.74,94.76,22707.0,81.5718,81.589,81.5632,81.5804,22707.0
2021-06-24 15:15:00,94.76,94.78,94.75,94.76,16406.0,81.5804,81.5976,81.5718,81.5804,16406.0
2021-06-24 15:20:00,94.75,94.77,94.75,94.76,7140.0,81.5718,81.589,81.5718,81.5804,7140.0
2021-06-24 15:25:00,94.76,94.77,94.76,94.77,32531.0,81.5804,81.589,81.5804,81.589,32531.0
2021-06-24 15:30:00,94.77,94.78,94.77,94.77,19624.0,81.589,81.5976,81.589,81.589,19624.0
2021-06-24 15:35:00,94.77,94.78,94.76,94.77,25346.0,81.589,81.5976,81.5804,81.589,25346.0
2021-06-24 15:40:00,94.76,94.77,94.76,94.76,22166.0,81.5804,81.589,81.5804,81.5804,22166.0
2021-06-24 15:45:00,94.76,94.77,94.76,94.76,33167.0,81.5804,81.589,81.5804,81.5804,33167.0
2021-06-24 15:50:00,94.76,94.79,94.76,94.78,289923.0,81.5804,81.6063,81.5804,81.5976,289923.0
2021-06-24 15:55:00,94.78,94.8,94.77,94.79,163158.0,81.5976,81.6149,81.589,81.6063,163158.0
2021-06-25 09:30:00,94.86,94.88,94.84,94.84,31609.0,81.6665,81.6837,81.6493,81.6493,31609.0
2021-06-25 09:35:00,94.84,94.85,94.82,94.84,28925.0,81.6493,81.6579,81.6321,81.6493,28925.0
2021-06-25 09:40:00,94.85,94.85,94.82,94.82,6645.0,81.6579,81.6579,81.6321,81.6321,6645.0
2021-06-25 09:45:00,94.83,94.84,94.82,94.83,2466.0,81.6407,81.6493,81.6321,81.6407,2466.0
2021-06-25 09:50:00,94.81,94.82,94.8,94.81,5152.0,81.6235,81.6321,81.6149,81.6235,5152.0
2021-06-25 09:55:00,94.81,94.83,94.8,94.82,62440.0,81.6235,81.6407,81.6149,81.6321,62440.0
2021-06-25 10:00:00,94.83,94.83,94.81,94.83,7966.0,81.6407,81.6407,81.6235,81.6407,7966.0
2021-06-25 10:05:00,94.83,94.84,94.81,94.82,13047.0,81.6407,81.6493,81.6235,81.6321,13047.0
2021-06-25 10:10:00,94.81,94.82,94.77,94.78,25402.0,81.6235,81.6321,81.589,81.5976,25402.0
2021-06-25 10:15:00,94.78,94.78,94.76,94.77,22825.0,81.5976,81.5976,81.5804,81.589,22825.0
2021-06-25 10:20:00,94.77,94.78,94.76,94.77,28344.0,81.589,81.5976,81.5804,81.589,28344.0
2021-06-25 10:25:00,94.78,94.78,94.76,94.77,16438.0,81.5976,81.5976,81.5804,81.589,16438.0
2021-06-25 10:30:00,94.77,94.77,94.73,94.74,27465.0,81.589,81.589,81.5546,81.5632,27465.0
2021-06-25 10:35:00,94.74,94.75,94.74,94.74,15304.0,81.5632,81.5718,81.5632,81.5632,15304.0
2021-06-25 10:40:00,94.74,94.77,94.74,94.76,22802.0,81.5632,81.589,81.5632,81.5804,22802.0
2021-06-25 10:45:00,94.76,94.77,94.74,94.75,55641.0,81.5804,81.589,81.5632,81.5718,55641.0
2021-06-25 10:50:00,94.74,94.75,94.7,94.71,34504.0,81.5632,81.5718,81.5288,81.5374,34504.0
2021-06-25 10:55:00,94.71,94.72,94.65,94.67,22275.0,81.5374,81.546,81.4857,81.5029,22275.0
2021-06-25 11:00:00,94.68,94.68,94.61,94.63,29638.0,81.5116,81.5116,81.4513,81.4685,29638.0
2021-06-25 11:05:00,94.64,94.66,94.63,94.65,17757.0,81.4771,81.4943,81.4685,81.4857,17757.0
2021-06-25 11:10:00,94.65,94.67,94.64,94.66,15630.0,81.4857,81.5029,81.4771,81.4943,15630.0
2021-06-25 11:15:00,94.66,94.66,94.65,94.66,28171.0,81.4943,81.4943,81.4857,81.4943,28171.0
2021-06-25 11:20:00,94.65,94.66,94.64,94.66,390588.0,81.4857,81.4943,81.4771,81.4943,390588.0
2021-06-25 11:25:00,94.66,94.67,94.65,94.66,30461.0,81.4943,81.5029,81.4857,81.4943,30461.0
2021-06-25 11:30:00,94.66,94.67,94.65,94.66,28400.0,81.4943,81.5029,81.4857,81.4943,28400.0
2021-06-25 11:35:00,94.66,94.67,94.65,94.66,22561.0,81.4943,81.5029,81.4857,81.4943,22561.0
2021-06-25 11:40:00,94.66,94.67,94.63,94.64,20512.0,81.4943,81.5029,81.4685,81.4771,20512.0
2021-06-25 11:45:00,94.64,94.64,94.61,94.63,89616.0,81.4771,81.4771,81.4513,81.4685,89616.0
2021-06-25 11:50:00,94.62,94.63,94.61,94.63,44738.0,81.4599,81.4685,81.4513,81.4685,44738.0
2021-06-25 11:55:00,94.63,94.63,94.62,94.63,11908.0,81.4685,81.4685,81.4599,81.4685,11908.0
2021-06-25 12:00:00,94.63,94.63,94.62,94.62,50564.0,81.4685,81.4685,81.4599,81.4599,50564.0
2021-06-25 12:05:00,94.62,94.63,94.62,94.63,73359.0,81.4599,81.4685,81.4599,81.4685,73359.0
2021-06-25 12:10:00,94.63,94.63,94.62,94.63,22325.0,81.4685,81.4685,81.4599,81.4685,22325.0
2021-06-25 12:15:00,94.63,94.63,94.62,94.63,27485.0,81.4685,81.4685,81.4599,81.4685,27485.0
2021-06-25 12:20:00,94.62,94.63,94.62,94.62,10329.0,81.4599,81.4685,81.4599,81.4599,10329.0
2021-06-25 12:25:00,94.63,94.63,94.62,94.63,7414.0,81.4685,81.4685,81.4599,81.4685,7414.0
2021-06-25 12:30:00,94.63,94.63,94.62,94.63,34204.0,81.4685,81.4685,81.4599,81.4685,34204.0
2021-06-25 12:35:00,94.62,94.62,94.61,94.62,4818.0,81.4599,81.4599,81.4513,81.4599,4818.0
2021-06-25 12:40:00,94.62,94.62,94.61,94.62,60260.0,81.4599,81.4599,81.4513,81.4599,60260.0
2021-06-25 12:45:00,94.62,94.62,94.61,94.62,6470.0,81.4599,81.4599,81.4513,81.4599,6470.0
2021-06-25 12:50:00,94.62,94.62,94.61,94.61,61115.0,81.4599,81.4599,81.4513,81.4513,61115.0
2021-06-25 12:55:00,94.61,94.62,94.61,94.61,4999.0,81.4513,81.4599,81.4513,81.4513,4999.0
2021-06-25 13:00:00,94.62,94.62,94.61,94.62,5918.0,81.4599,81.4599,81.4513,81.4599,5918.0
2021-06-25 13:05:00,94.62,94.62,94.6,94.61,125368.0,81.4599,81.4599,81.4427,81.4513,125368.0
2021-06-25 13:10:00,94.61,94.61,94.56,94.56,21521.0,81.4513,81.4513,81.4082,81.4082,21521.0
2021-06-25 13:15:00,94.56,94.57,94.55,94.56,9223.0,81.4082,81.4169,81.3996,81.4082,9223.0
2021-06-25 13:20:00,94.56,94.57,94.56,94.57,34792.0,81.4082,81.4169,81.4082,81.4169,34792.0
2021-06-25 13:25:00,94.56,94.58,94.56,94.58,5368.0,81.4082,81.4255,81.4082,81.4255,5368.0
2021-06-25 13:30:00,94.58,94.58,94.55,94.56,6775.0,81.4255,81.4255,81.3996,81.4082,6775.0
2021-06-25 13:35:00,94.56,94.56,94.55,94.56,4941.0,81.4082,81.4082,81.3996,81.4082,4941.0
2021-06-25 13:40:00,94.55,94.57,94.55,94.56,10844.0,81.3996,81.4169,81.3996,81.4082,10844.0
2021-06-25 13:45:00,94.56,94.58,94.56,94.58,184644.0,81.4082,81.4255,81.4082,81.4255,184644.0
2021-06-25 13:50:00,94.58,94.59,94.55,94.56,34665.0,81.4255,81.4341,81.3996,81.4082,34665.0
2021-06-25 13:55:00,94.56,94.56,94.54,94.54,134269.0,81.4082,81.4082,81.391,81.391,134269.0
2021-06-25 14:00:00,94.55,94.56,94.54,94.56,146345.0,81.3996,81.4082,81.391,81.4082,146345.0
2021-06-25 14:05:00,94.56,94.56,94.55,94.55,6327.0,81.4082,81.4082,81.3996,81.3996,6327.0
2021-06-25 14:10:00,94.56,94.57,94.55,94.56,21833.0,81.4082,81.4169,81.3996,81.4082,21833.0
2021-06-25 14:15:00,94.56,94.57,94.56,94.56,4217.0,81.4082,81.4169,81.4082,81.4082,4217.0
2021-06-25 14:20:00,94.57,94.57,94.56,94.56,2528.0,81.4169,81.4169,81.4082,81.4082,2528.0
2021-06-25 14:25:00,94.57,94.57,94.56,94.56,8769.0,81.4169,81.4169,81.4082,81.4082,8769.0
2021-06-25 14:30:00,94.56,94.58,94.56,94.57,11075.0,81.4082,81.4255,81.4082,81.4169,11075.0
2021-06-25 14:35:00,94.57,94.59,94.57,94.59,31971.0,81.4169,81.4341,81.4169,81.4341,31971.0
2021-06-25 14:40:00,94.58,94.6,94.58,94.59,9219.0,81.4255,81.4427,81.4255,81.4341,9219.0
2021-06-25 14:45:00,94.6,94.61,94.6,94.61,11818.0,81.4427,81.4513,81.4427,81.4513,11818.0
2021-06-25 14:50:00,94.61,94.61,94.6,94.61,24388.0,81.4513,81.4513,81.4427,81.4513,24388.0
2021-06-25 14:55:00,94.61,94.62,94.6,94.61,14945.0,81.4513,81.4599,81.4427,81.4513,14945.0
2021-06-25 15:00:00,94.61,94.65,94.61,94.65,18813.0,81.4513,81.4857,81.4513,81.4857,18813.0
2021-06-25 15:05:00,94.65,94.66,94.64,94.65,17451.0,81.4857,81.4943,81.4771,81.4857,17451.0
2021-06-25 15:10:00,94.65,94.66,94.63,94.63,13353.0,81.4857,81.4943,81.4685,81.4685,13353.0
2021-06-25 15:15:00,94.63,94.65,94.63,94.65,8902.0,81.4685,81.4857,81.4685,81.4857,8902.0
2021-06-25 15:20:00,94.65,94.65,94.64,94.65,10318.0,81.4857,81.4857,81.4771,81.4857,10318.0
2021-06-25 15:25:00,94.65,94.65,94.64,94.65,113520.0,81.4857,81.4857,81.4771,81.4857,113520.0
2021-06-25 15:30:00,94.65,94.65,94.64,94.65,5047.0,81.4857,81.4857,81.4771,81.4857,5047.0
2021-06-25 15:35:00,94.65,94.65,94.64,94.65,83392.0,81.4857,81.4857,81.4771,81.4857,83392.0
2021-06-25 15:40:00,94.65,94.67,94.64,94.66,24776.0,81.4857,81.5029,81.4771,81.4943,24776.0
2021-06-25 15:45:00,94.67,94.67,94.65,94.65,128695.0,81.5029,81.5029,81.4857,81.4857,128695.0
2021-06-25 15:50:00,94.66,94.67,94.65,94.67,19915.0,81.4943,81.5029,81.4857,81.5029,19915.0
2021-06-25 15:55:00,94.66,94.7,94.66,94.69,61510.0,81.4943,81.5288,81.4943,81.5202,61510.0
2021-06-28 09:30:00,94.81,94.81,94.72,94.8,70896.0,81.6235,81.6235,81.546,81.6149,70896.0
2021-06-28 09:35:00,94.81,94.85,94.81,94.85,32545.0,81.6235,81.6579,81.6235,81.6579,32545.0
2021-06-28 09:40:00,94.85,94.85,94.82,94.83,107489.0,81.6579,81.6579,81.6321,81.6407,107489.0
2021-06-28 09:45:00,94.83,94.85,94.81,94.84,43016.0,81.6407,81.6579,81.6235,81.6493,43016.0
2021-06-28 09:50:00,94.84,94.85,94.83,94.84,25252.0,81.6493,81.6579,81.6407,81.6493,25252.0
2021-06-28 09:55:00,94.85,94.85,94.83,94.84,25081.0,81.6579,81.6579,81.6407,81.6493,25081.0
2021-06-28 10:00:00,94.84,94.86,94.84,94.85,10954.0,81.6493,81.6665,81.6493,81.6579,10954.0
2021-06-28 10:05:00,94.86,94.86,94.85,94.85,92685.0,81.6665,81.6665,81.6579,81.6579,92685.0
2021-06-28 10:10:00,94.85,94.85,94.83,94.84,17017.0,81.6579,81.6579,81.6407,81.6493,17017.0
2021-06-28 10:15:00,94.83,94.85,94.83,94.84,18607.0,81.6407,81.6579,81.6407,81.6493,18607.0
2021-06-28 10:20:00,94.84,94.85,94.83,94.84,38898.0,81.6493,81.6579,81.6407,81.6493,38898.0
2021-06-28 10:25:00,94.83,94.86,94.83,94.85,23416.0,81.6407,81.6665,81.6407,81.6579,23416.0
2021-06-28 10:30:00,94.84,94.85,94.83,94.84,48878.0,81.6493,81.6579,81.6407,81.6493,48878.0
2021-06-28 10:35:00,94.84,94.85,94.82,94.84,26387.0,81.6493,81.6579,81.6321,81.6493,26387.0
2021-06-28 10:40:00,94.85,94.87,94.84,94.84,35027.0,81.6579,81.6751,81.6493,81.6493,35027.0
2021-06-28 10:45:00,94.85,94.86,94.83,94.84,15684.0,81.6579,81.6665,81.6407,81.6493,15684.0
2021-06-28 10:50:00,94.83,94.86,94.83,94.86,26713.0,81.6407,81.6665,81.6407,81.6665,26713.0
2021-06-28 10:55:00,94.86,94.86,94.85,94.86,106274.0,81.6665,81.6665,81.6579,81.6665,106274.0
2021-06-28 11:00:00,94.86,94.87,94.85,94.87,40260.0,81.6665,81.6751,81.6579,81.6751,40260.0
2021-06-28 11:05:00,94.88,94.89,94.87,94.89,37480.0,81.6837,81.6923,81.6751,81.6923,37480.0
2021-06-28 11:10:00,94.89,94.89,94.87,94.88,24866.0,81.6923,81.6923,81.6751,81.6837,24866.0
2021-06-28 11:15:00,94.88,94.88,94.87,94.88,11152.0,81.6837,81.6837,81.6751,81.6837,11152.0
2021-06-28 11:20:00,94.87,94.88,94.87,94.88,64203.0,81.6751,81.6837,81.6751,81.6837,64203.0
2021-06-28 11:25:00,94.88,94.89,94.87,94.89,33073.0,81.6837,81.6923,81.6751,81.6923,33073.0
2021-06-28 11:30:00,94.88,94.89,94.88,94.89,10811.0,81.6837,81.6923,81.6837,81.6923,10811.0
2021-06-28 11:35:00,94.89,94.9,94.88,94.89,42869.0,81.6923,81.701,81.6837,81.6923,42869.0
2021-06-28 11:40:00,94.89,94.9,94.89,94.89,20176.0,81.6923,81.701,81.6923,81.6923,20176.0
2021-06-28 11:45:00,94.89,94.9,94.88,94.9,13918.0,81.6923,81.701,81.6837,81.701,13918.0
2021-06-28 11:50:00,94.89,94.91,94.89,94.9,62406.0,81.6923,81.7096,81.6923,81.701,62406.0
2021-06-28 11:55:00,94.9,94.92,94.89,94.92,20354.0,81.701,81.7182,81.6923,81.7182,20354.0
2021-06-28 12:00:00,94.92,94.93,94.92,94.93,55360.0,81.7182,81.7268,81.7182,81.7268,55360.0
2021-06-28 12:05:00,94.93,94.93,94.88,94.9,38796.0,81.7268,81.7268,81.6837,81.701,38796.0
2021-06-28 12:10:00,94.9,94.9,94.88,94.9,10416.0,81.701,81.701,81.6837,81.701,10416.0
2021-06-28 12:15:00,94.89,94.9,94.88,94.89,11923.0,81.6923,81.701,81.6837,81.6923,11923.0
2021-06-28 12:20:00,94.89,94.91,94.88,94.89,29534.0,81.6923,81.7096,81.6837,81.6923,29534.0
2021-06-28 12:25:00,94.9,94.92,94.9,94.91,10720.0,81.701,81.7182,81.701,81.7096,10720.0
2021-06-28 12:30:00,94.91,94.93,94.91,94.93,42527.0,81.7096,81.7268,81.7096,81.7268,42527.0
2021-06-28 12:35:00,94.93,94.93,94.91,94.92,53846.0,81.7268,81.7268,81.7096,81.7182,53846.0
2021-06-28 12:40:00,94.92,94.92,94.91,94.92,7312.0,81.7182,81.7182,81.7096,81.7182,7312.0
2021-06-28 12:45:00,94.92,94.92,94.91,94.92,67341.0,81.7182,81.7182,81.7096,81.7182,67341.0
2021-06-28 12:50:00,94.92,94.92,94.91,94.92,12381.0,81.7182,81.7182,81.7096,81.7182,12381.0
2021-06-28 12:55:00,94.92,94.92,94.91,94.92,20486.0,81.7182,81.7182,81.7096,81.7182,20486.0
2021-06-28 13:00:00,94.92,94.93,94.91,94.93,12795.0,81.7182,81.7268,81.7096,81.7268,12795.0
2021-06-28 13:05:00,94.93,94.93,94.91,94.92,18731.0,81.7268,81.7268,81.7096,81.7182,18731.0
2021-06-28 13:10:00,94.92,94.92,94.9,94.91,94779.0,81.7182,81.7182,81.701,81.7096,94779.0
2021-06-28 13:15:00,94.91,94.92,94.9,94.92,31548.0,81.7096,81.7182,81.701,81.7182,31548.0
2021-06-28 13:20:00,94.92,94.92,94.91,94.92,24620.0,81.7182,81.7182,81.7096,81.7182,24620.0
2021-06-28 13:25:00,94.92,94.92,94.91,94.92,18132.0,81.7182,81.7182,81.7096,81.7182,18132.0
2021-06-28 13:30:00,94.92,94.92,94.91,94.92,9567.0,81.7182,81.7182,81.7096,81.7182,9567.0
2021-06-28 13:35:00,94.92,94.92,94.91,94.92,4427.0,81.7182,81.7182,81.7096,81.7182,4427.0
2021-06-28 13:40:00,94.92,94.92,94.91,94.92,16644.0,81.7182,81.7182,81.7096,81.7182,16644.0
2021-06-28 13:45:00,94.92,94.92,94.9,94.9,23022.0,81.7182,81.7182,81.701,81.701,23022.0
2021-06-28 13:50:00,94.91,94.91,94.88,94.89,19100.0,81.7096,81.7096,81.6837,81.6923,19100.0
2021-06-28 13:55:00,94.89,94.9,94.88,94.9,43287.0,81.6923,81.701,81.6837,81.701,43287.0
2021-06-28 14:00:00,94.9,94.9,94.89,94.89,9805.0,81.701,81.701,81.6923,81.6923,9805.0
2021-06-28 14:05:00,94.89,94.91,94.89,94.9,31380.0,81.6923,81.7096,81.6923,81.701,31380.0
2021-06-28 14:10:00,94.91,94.91,94.88,94.88,27668.0,81.7096,81.7096,81.6837,81.6837,27668.0
2021-06-28 14:15:00,94.89,94.89,94.88,94.89,55763.0,81.6923,81.6923,81.6837,81.6923,55763.0
2021-06-28 14:20:00,94.89,94.89,94.88,94.88,10049.0,81.6923,81.6923,81.6837,81.6837,10049.0
2021-06-28 14:25:00,94.89,94.89,94.87,94.88,13325.0,81.6923,81.6923,81.6751,81.6837,13325.0
2021-06-28 14:30:00,94.88,94.88,94.87,94.88,34646.0,81.6837,81.6837,81.6751,81.6837,34646.0
2021-06-28 14:35:00,94.88,94.88,94.87,94.88,17575.0,81.6837,81.6837,81.6751,81.6837,17575.0
2021-06-28 14:40:00,94.89,94.9,94.88,94.89,579534.0,81.6923,81.701,81.6837,81.6923,579534.0
2021-06-28 14:45:00,94.89,94.89,94.88,94.89,26356.0,81.6923,81.6923,81.6837,81.6923,26356.0
2021-06-28 14:50:00,94.89,94.9,94.89,94.9,31502.0,81.6923,81.701,81.6923,81.701,31502.0
2021-06-28 14:55:00,94.9,94.91,94.89,94.91,21877.0,81.701,81.7096,81.6923,81.7096,21877.0
2021-06-28 15:00:00,94.91,94.91,94.89,94.9,24852.0,81.7096,81.7096,81.6923,81.701,24852.0
2021-06-28 15:05:00,94.9,94.9,94.89,94.89,32331.0,81.701,81.701,81.6923,81.6923,32331.0
2021-06-28 15:10:00,94.9,94.9,94.89,94.9,14979.0,81.701,81.701,81.6923,81.701,14979.0
2021-06-28 15:15:00,94.9,94.9,94.89,94.89,19936.0,81.701,81.701,81.6923,81.6923,19936.0
2021-06-28 15:20:00,94.9,94.9,94.88,94.88,17884.0,81.701,81.701,81.6837,81.6837,17884.0
2021-06-28 15:25:00,94.89,94.89,94.87,94.87,40402.0,81.6923,81.6923,81.6751,81.6751,40402.0
2021-06-28 15:30:00,94.87,94.88,94.87,94.88,69381.0,81.6751,81.6837,81.6751,81.6837,69381.0
2021-06-28 15:35:00,94.88,94.88,94.87,94.88,44835.0,81.6837,81.6837,81.6751,81.6837,44835.0
2021-06-28 15:40:00,94.88,94.88,94.87,94.87,41980.0,81.6837,81.6837,81.6751,81.6751,41980.0
2021-06-28 15:45:00,94.88,94.88,94.87,94.87,115331.0,81.6837,81.6837,81.6751,81.6751,115331.0
2021-06-28 15:50:00,94.87,94.9,94.87,94.9,81930.0,81.6751,81.701,81.6751,81.701,81930.0
2021-06-28 15:55:00,94.9,94.9,94.88,94.89,80233.0,81.701,81.701,81.6837,81.6923,80233.0
2021-06-29 09:30:00,94.91,94.91,94.8,94.87,54342.0,81.7096,81.7096,81.6149,81.6751,54342.0
2021-06-29 09:35:00,94.87,94.89,94.86,94.89,69962.0,81.6751,81.6923,81.6665,81.6923,69962.0
2021-06-29 09:40:00,94.89,94.93,94.88,94.92,18974.0,81.6923,81.7268,81.6837,81.7182,18974.0
2021-06-29 09:45:00,94.92,94.93,94.91,94.92,43592.0,81.7182,81.7268,81.7096,81.7182,43592.0
2021-06-29 09:50:00,94.92,94.93,94.91,94.93,12007.0,81.7182,81.7268,81.7096,81.7268,12007.0
2021-06-29 09:55:00,94.93,94.94,94.91,94.92,18738.0,81.7268,81.7354,81.7096,81.7182,18738.0
2021-06-29 10:00:00,94.92,94.93,94.89,94.93,70830.0,81.7182,81.7268,81.6923,81.7268,70830.0
2021-06-29 10:05:00,94.93,94.94,94.92,94.94,26320.0,81.7268,81.7354,81.7182,81.7354,26320.0
2021-06-29 10:10:00,94.96,94.96,94.95,94.95,12480.0,81.7526,81.7526,81.744,81.744,12480.0
2021-06-29 10:15:00,94.96,94.98,94.96,94.98,26237.0,81.7526,81.7698,81.7526,81.7698,26237.0
2021-06-29 10:20:00,94.98,94.98,94.95,94.95,54521.0,81.7698,81.7698,81.744,81.744,54521.0
2021-06-29 10:25:00,94.95,94.97,94.94,94.97,13848.0,81.744,81.7612,81.7354,81.7612,13848.0
2021-06-29 10:30:00,94.96,94.97,94.95,94.96,47252.0,81.7526,81.7612,81.744,81.7526,47252.0
2021-06-29 10:35:00,94.96,94.97,94.95,94.95,22385.0,81.7526,81.7612,81.744,81.744,22385.0
2021-06-29 10:40:00,94.95,94.95,94.94,94.94,20645.0,81.744,81.744,81.7354,81.7354,20645.0
2021-06-29 10:45:00,94.94,94.95,94.93,94.94,26570.0,81.7354,81.744,81.7268,81.7354,26570.0
2021-06-29 10:50:00,94.94,94.95,94.94,94.94,30737.0,81.7354,81.744,81.7354,81.7354,30737.0
2021-06-29 10:55:00,94.94,94.96,94.94,94.95,25908.0,81.7354,81.7526,81.7354,81.744,25908.0
2021-06-29 11:00:00,94.95,94.96,94.95,94.95,23552.0,81.744,81.7526,81.744,81.744,23552.0
2021-06-29 11:05:00,94.96,94.98,94.95,94.98,39016.0,81.7526,81.7698,81.744,81.7698,39016.0
2021-06-29 11:10:00,94.98,94.99,94.97,94.98,51528.0,81.7698,81.7784,81.7612,81.7698,51528.0
2021-06-29 11:15:00,94.98,94.99,94.98,94.98,23639.0,81.7698,81.7784,81.7698,81.7698,23639.0
2021-06-29 11:20:00,94.98,95.0,94.98,94.99,41627.0,81.7698,81.787,81.7698,81.7784,41627.0
2021-06-29 11:25:00,94.98,95.0,94.98,94.99,44362.0,81.7698,81.787,81.7698,81.7784,44362.0
2021-06-29 11:30:00,94.99,94.99,94.98,94.98,13805.0,81.7784,81.7784,81.7698,81.7698,13805.0
2021-06-29 11:35:00,94.98,94.99,94.96,94.97,28757.0,81.7698,81.7784,81.7526,81.7612,28757.0
2021-06-29 11:40:00,94.97,94.98,94.96,94.97,61991.0,81.7612,81.7698,81.7526,81.7612,61991.0
2021-06-29 11:45:00,94.97,94.98,94.96,94.98,90905.0,81.7612,81.7698,81.7526,81.7698,90905.0
2021-06-29 11:50:00,94.98,94.98,94.97,94.98,88451.0,81.7698,81.7698,81.7612,81.7698,88451.0
2021-06-29 11:55:00,94.98,94.98,94.97,94.98,27660.0,81.7698,81.7698,81.7612,81.7698,27660.0
2021-06-29 12:00:00,94.98,94.98,94.97,94.98,53216.0,81.7698,81.7698,81.7612,81.7698,53216.0
2021-06-29 12:05:00,94.98,94.98,94.97,94.98,12753.0,81.7698,81.7698,81.7612,81.7698,12753.0
2021-06-29 12:10:00,94.98,94.98,94.97,94.98,14306.0,81.7698,81.7698,81.7612,81.7698,14306.0
2021-06-29 12:15:00,94.98,94.98,94.97,94.98,83181.0,81.7698,81.7698,81.7612,81.7698,83181.0
2021-06-29 12:20:00,94.98,94.98,94.97,94.98,34999.0,81.7698,81.7698,81.7612,81.7698,34999.0
2021-06-29 12:25:00,94.98,94.99,94.97,94.98,108692.0,81.7698,81.7784,81.7612,81.7698,108692.0
2021-06-29 12:30:00,94.98,94.99,94.98,94.98,20698.0,81.7698,81.7784,81.7698,81.7698,20698.0
2021-06-29 12:35:00,94.98,94.99,94.97,94.98,17568.0,81.7698,81.7784,81.7612,81.7698,17568.0
2021-06-29 12:40:00,94.98,94.98,94.97,94.98,8991.0,81.7698,81.7698,81.7612,81.7698,8991.0
2021-06-29 12:45:00,94.98,94.98,94.97,94.98,11386.0,81.7698,81.7698,81.7612,81.7698,11386.0
2021-06-29 12:50:00,94.98,94.98,94.97,94.98,4414.0,81.7698,81.7698,81.7612,81.7698,4414.0
2021-06-29 12:55:00,94.98,94.98,94.97,94.98,4485.0,81.7698,81.7698,81.7612,81.7698,4485.0
2021-06-29 13:00:00,94.98,94.98,94.97,94.97,4983.0,81.7698,81.7698,81.7612,81.7612,4983.0
2021-06-29 13:05:00,94.98,94.99,94.97,94.98,7652.0,81.7698,81.7784,81.7612,81.7698,7652.0
2021-06-29 13:10:00,94.98,94.99,94.98,94.98,9805.0,81.7698,81.7784,81.7698,81.7698,9805.0
2021-06-29 13:15:00,94.98,94.99,94.98,94.98,7352.0,81.7698,81.7784,81.7698,81.7698,7352.0
2021-06-29 13:20:00,94.98,94.99,94.97,94.98,48084.0,81.7698,81.7784,81.7612,81.7698,48084.0
2021-06-29 13:25:00,94.98,94.98,94.97,94.98,4431.0,81.7698,81.7698,81.7612,81.7698,4431.0
2021-06-29 13:30:00,94.98,94.98,94.97,94.98,11778.0,81.7698,81.7698,81.7612,81.7698,11778.0
2021-06-29 13:35:00,94.98,94.98,94.96,94.97,12662.0,81.7698,81.7698,81.7526,81.7612,12662.0
2021-06-29 13:40:00,94.97,94.97,94.96,94.97,22177.0,81.7612,81.7612,81.7526,81.7612,22177.0
2021-06-29 13:45:00,94.97,94.97,94.96,94.97,7593.0,81.7612,81.7612,81.7526,81.7612,7593.0
2021-06-29 13:50:00,94.97,94.97,94.96,94.97,15981.0,81.7612,81.7612,81.7526,81.7612,15981.0
2021-06-29 13:55:00,94.97,94.97,94.96,94.97,14478.0,81.7612,81.7612,81.7526,81.7612,14478.0
2021-06-29 14:00:00,94.97,94.97,94.96,94.97,18851.0,81.7612,81.7612,81.7526,81.7612,18851.0
2021-06-29 14:05:00,94.97,94.98,94.96,94.98,18151.0,81.7612,81.7698,81.7526,81.7698,18151.0
2021-06-29 14:10:00,94.98,94.98,94.97,94.98,9770.0,81.7698,81.7698,81.7612,81.7698,9770.0
2021-06-29 14:15:00,94.98,94.98,94.97,94.98,22012.0,81.7698,81.7698,81.7612,81.7698,22012.0
2021-06-29 14:20:00,94.98,94.98,94.97,94.98,17890.0,81.7698,81.7698,81.7612,81.7698,17890.0
2021-06-29 14:25:00,94.98,94.98,94.97,94.98,14083.0,81.7698,81.7698,81.7612,81.7698,14083.0
2021-06-29 14:30:00,94.98,94.98,94.97,94.98,20599.0,81.7698,81.7698,81.7612,81.7698,20599.0
2021-06-29 14:35:00,94.98,94.98,94.97,94.98,14038.0,81.7698,81.7698,81.7612,81.7698,14038.0
2021-06-29 14:40:00,94.98,94.98,94.97,94.98,11712.0,81.7698,81.7698,81.7612,81.7698,11712.0
2021-06-29 14:45:00,94.98,94.98,94.97,94.98,11131.0,81.7698,81.7698,81.7612,81.7698,11131.0
2021-06-29 14:50:00,94.98,94.98,94.97,94.98,13368.0,81.7698,81.7698,81.7612,81.7698,13368.0
2021-06-29 14:55:00,94.98,94.99,94.97,94.98,94435.0,81.7698,81.7784,81.7612,81.7698,94435.0
2021-06-29 15:00:00,94.98,94.99,94.98,94.98,30444.0,81.7698,81.7784,81.7698,81.7698,30444.0
2021-06-29 15:05:00,94.99,94.99,94.98,94.99,27283.0,81.7784,81.7784,81.7698,81.7784,27283.0
2021-06-29 15:10:00,94.98,94.99,94.98,94.98,36308.0,81.7698,81.7784,81.7698,81.7698,36308.0
2021-06-29 15:15:00,94.98,94.99,94.97,94.97,39893.0,81.7698,81.7784,81.7612,81.7612,39893.0
2021-06-29 15:20:00,94.98,94.99,94.97,94.98,12664.0,81.7698,81.7784,81.7612,81.7698,12664.0
2021-06-29 15:25:00,94.98,94.99,94.98,94.98,10672.0,81.7698,81.7784,81.7698,81.7698,10672.0
2021-06-29 15:30:00,94.98,94.99,94.98,94.98,25521.0,81.7698,81.7784,81.7698,81.7698,25521.0
2021-06-29 15:35:00,94.98,94.99,94.98,94.98,8047.0,81.7698,81.7784,81.7698,81.7698,8047.0
2021-06-29 15:40:00,94.99,94.99,94.98,94.98,14078.0,81.7784,81.7784,81.7698,81.7698,14078.0
2021-06-29 15:45:00,94.98,94.99,94.98,94.98,23445.0,81.7698,81.7784,81.7698,81.7698,23445.0
2021-06-29 15:50:00,94.99,94.99,94.98,94.99,31809.0,81.7784,81.7784,81.7698,81.7784,31809.0
2021-06-29 15:55:00,94.98,95.02,94.98,95.02,99467.0,81.7698,81.8043,81.7698,81.8043,99467.0
2021-06-30 09:30:00,95.1,95.11,95.04,95.1,50266.0,81.8731,81.8817,81.8215,81.8731,50266.0
2021-06-30 09:35:00,95.09,95.11,95.08,95.11,3052.0,81.8645,81.8817,81.8559,81.8817,3052.0
2021-06-30 09:40:00,95.11,95.11,95.08,95.09,118802.0,81.8817,81.8817,81.8559,81.8645,118802.0
2021-06-30 09:45:00,95.08,95.14,95.08,95.13,24328.0,81.8559,81.9076,81.8559,81.899,24328.0
2021-06-30 09:50:00,95.12,95.12,95.1,95.1,14150.0,81.8904,81.8904,81.8731,81.8731,14150.0
2021-06-30 09:55:00,95.09,95.12,95.08,95.12,44888.0,81.8645,81.8904,81.8559,81.8904,44888.0
2021-06-30 10:00:00,95.12,95.12,95.09,95.11,498423.0,81.8904,81.8904,81.8645,81.8817,498423.0
2021-06-30 10:05:00,95.11,95.11,95.1,95.11,21117.0,81.8817,81.8817,81.8731,81.8817,21117.0
2021-06-30 10:10:00,95.11,95.11,95.1,95.1,17323.0,81.8817,81.8817,81.8731,81.8731,17323.0
2021-06-30 10:15:00,95.11,95.12,95.1,95.1,39289.0,81.8817,81.8904,81.8731,81.8731,39289.0
2021-06-30 10:20:00,95.11,95.12,95.1,95.12,18690.0,81.8817,81.8904,81.8731,81.8904,18690.0
2021-06-30 10:25:00,95.12,95.12,95.11,95.12,11750.0,81.8904,81.8904,81.8817,81.8904,11750.0
2021-06-30 10:30:00,95.11,95.14,95.11,95.14,13182.0,81.8817,81.9076,81.8817,81.9076,13182.0
2021-06-30 10:35:00,95.13,95.15,95.13,95.13,43563.0,81.899,81.9162,81.899,81.899,43563.0
2021-06-30 10:40:00,95.13,95.13,95.12,95.13,486110.0,81.899,81.899,81.8904,81.899,486110.0
2021-06-30 10:45:00,95.13,95.15,95.12,95.14,19477.0,81.899,81.9162,81.8904,81.9076,19477.0
2021-06-30 10:50:00,95.14,95.17,95.14,95.16,27744.0,81.9076,81.9334,81.9076,81.9248,27744.0
2021-06-30 10:55:00,95.17,95.17,95.15,95.16,33518.0,81.9334,81.9334,81.9162,81.9248,33518.0
2021-06-30 11:00:00,95.17,95.17,95.15,95.15,18677.0,81.9334,81.9334,81.9162,81.9162,18677.0
2021-06-30 11:05:00,95.16,95.16,95.15,95.16,10540.0,81.9248,81.9248,81.9162,81.9248,10540.0
2021-06-30 11:10:00,95.16,95.16,95.14,95.14,37062.0,81.9248,81.9248,81.9076,81.9076,37062.0
2021-06-30 11:15:00,95.14,95.14,95.12,95.13,17039.0,81.9076,81.9076,81.8904,81.899,17039.0
2021-06-30 11:20:00,95.13,95.14,95.12,95.13,23192.0,81.899,81.9076,81.8904,81.899,23192.0
2021-06-30 11:25:00,95.13,95.14,95.12,95.13,8747.0,81.899,81.9076,81.8904,81.899,8747.0
2021-06-30 11:30:00,95.14,95.16,95.13,95.16,13679.0,81.9076,81.9248,81.899,81.9248,13679.0
2021-06-30 11:35:00,95.16,95.16,95.15,95.15,36508.0,81.9248,81.9248,81.9162,81.9162,36508.0
2021-06-30 11:40:00,95.15,95.16,95.14,95.14,16291.0,81.9162,81.9248,81.9076,81.9076,16291.0
2021-06-30 11:45:00,95.15,95.15,95.13,95.14,14935.0,81.9162,81.9162,81.899,81.9076,14935.0
2021-06-30 11:50:00,95.14,95.15,95.13,95.15,17513.0,81.9076,81.9162,81.899,81.9162,17513.0
2021-06-30 11:55:00,95.16,95.16,95.15,95.16,7902.0,81.9248,81.9248,81.9162,81.9248,7902.0
2021-06-30 12:00:00,95.16,95.17,95.15,95.16,19386.0,81.9248,81.9334,81.9162,81.9248,19386.0
2021-06-30 12:05:00,95.16,95.16,95.15,95.16,67288.0,81.9248,81.9248,81.9162,81.9248,67288.0
2021-06-30 12:10:00,95.16,95.16,95.15,95.16,11832.0,81.9248,81.9248,81.9162,81.9248,11832.0
2021-06-30 12:15:00,95.16,95.16,95.15,95.15,10961.0,81.9248,81.9248,81.9162,81.9162,10961.0
2021-06-30 12:20:00,95.16,95.16,95.15,95.15,9129.0,81.9248,81.9248,81.9162,81.9162,9129.0
2021-06-30 12:25:00,95.15,95.16,95.14,95.15,23469.0,81.9162,81.9248,81.9076,81.9162,23469.0
2021-06-30 12:30:00,95.15,95.16,95.14,95.15,32548.0,81.9162,81.9248,81.9076,81.9162,32548.0
2021-06-30 12:35:00,95.16,95.16,95.14,95.15,34850.0,81.9248,81.9248,81.9076,81.9162,34850.0
2021-06-30 12:40:00,95.15,95.16,95.14,95.16,16278.0,81.9162,81.9248,81.9076,81.9248,16278.0
2021-06-30 12:45:00,95.16,95.16,95.15,95.16,13604.0,81.9248,81.9248,81.9162,81.9248,13604.0
2021-06-30 12:50:00,95.16,95.16,95.15,95.16,9089.0,81.9248,81.9248,81.9162,81.9248,9089.0
2021-06-30 12:55:00,95.16,95.16,95.15,95.16,10660.0,81.9248,81.9248,81.9162,81.9248,10660.0
2021-06-30 13:00:00,95.16,95.16,95.15,95.16,14786.0,81.9248,81.9248,81.9162,81.9248,14786.0
2021-06-30 13:05:00,95.16,95.16,95.15,95.16,12675.0,81.9248,81.9248,81.9162,81.9248,12675.0
2021-06-30 13:10:00,95.15,95.16,95.15,95.16,14658.0,81.9162,81.9248,81.9162,81.9248,14658.0
2021-06-30 13:15:00,95.16,95.16,95.15,95.15,19963.0,81.9248,81.9248,81.9162,81.9162,19963.0
2021-06-30 13:20:00,95.15,95.16,95.12,95.13,37496.0,81.9162,81.9248,81.8904,81.899,37496.0
2021-06-30 13:25:00,95.13,95.13,95.12,95.12,13907.0,81.899,81.899,81.8904,81.8904,13907.0
2021-06-30 13:30:00,95.12,95.14,95.12,95.14,24493.0,81.8904,81.9076,81.8904,81.9076,24493.0
2021-06-30 13:35:00,95.14,95.16,95.13,95.16,51545.0,81.9076,81.9248,81.899,81.9248,51545.0
2021-06-30 13:40:00,95.16,95.16,95.15,95.16,19210.0,81.9248,81.9248,81.9162,81.9248,19210.0
2021-06-30 13:45:00,95.16,95.16,95.15,95.15,32827.0,81.9248,81.9248,81.9162,81.9162,32827.0
2021-06-30 13:50:00,95.15,95.2,95.15,95.16,123288.0,81.9162,81.9592,81.9162,81.9248,123288.0
2021-06-30 13:55:00,95.16,95.17,95.15,95.16,32183.0,81.9248,81.9334,81.9162,81.9248,32183.0
2021-06-30 14:00:00,95.16,95.16,95.14,95.15,40146.0,81.9248,81.9248,81.9076,81.9162,40146.0
2021-06-30 14:05:00,95.15,95.16,95.14,95.15,11730.0,81.9162,81.9248,81.9076,81.9162,11730.0
2021-06-30 14:10:00,95.15,95.15,95.14,95.15,19968.0,81.9162,81.9162,81.9076,81.9162,19968.0
2021-06-30 14:15:00,95.14,95.15,95.14,95.15,23430.0,81.9076,81.9162,81.9076,81.9162,23430.0
2021-06-30 14:20:00,95.15,95.15,95.14,95.15,63867.0,81.9162,81.9162,81.9076,81.9162,63867.0
2021-06-30 14:25:00,95.15,95.17,95.14,95.17,28882.0,81.9162,81.9334,81.9076,81.9334,28882.0
2021-06-30 14:30:00,95.17,95.17,95.15,95.16,34536.0,81.9334,81.9334,81.9162,81.9248,34536.0
2021-06-30 14:35:00,95.15,95.16,95.15,95.16,18622.0,81.9162,81.9248,81.9162,81.9248,18622.0
2021-06-30 14:40:00,95.16,95.16,95.14,95.15,40289.0,81.9248,81.9248,81.9076,81.9162,40289.0
2021-06-30 14:45:00,95.15,95.15,95.14,95.15,33921.0,81.9162,81.9162,81.9076,81.9162,33921.0
2021-06-30 14:50:00,95.15,95.15,95.14,95.15,26785.0,81.9162,81.9162,81.9076,81.9162,26785.0
2021-06-30 14:55:00,95.15,95.15,95.14,95.14,45420.0,81.9162,81.9162,81.9076,81.9076,45420.0
2021-06-30 15:00:00,95.14,95.15,95.14,95.15,21120.0,81.9076,81.9162,81.9076,81.9162,21120.0
2021-06-30 15:05:00,95.15,95.15,95.14,95.15,27949.0,81.9162,81.9162,81.9076,81.9162,27949.0
2021-06-30 15:10:00,95.15,95.15,95.14,95.15,22493.0,81.9162,81.9162,81.9076,81.9162,22493.0
2021-06-30 15:15:00,95.15,95.15,95.14,95.15,33756.0,81.9162,81.9162,81.9076,81.9162,33756.0
2021-06-30 15:20:00,95.15,95.16,95.14,95.16,20619.0,81.9162,81.9248,81.9076,81.9248,20619.0
2021-06-30 15:25:00,95.16,95.16,95.15,95.16,52328.0,81.9248,81.9248,81.9162,81.9248,52328.0
2021-06-30 15:30:00,95.16,95.16,95.15,95.16,91792.0,81.9248,81.9248,81.9162,81.9248,91792.0
2021-06-30 15:35:00,95.16,95.16,95.15,95.16,70920.0,81.9248,81.9248,81.9162,81.9248,70920.0
2021-06-30 15:40:00,95.16,95.17,95.15,95.16,32145.0,81.9248,81.9334,81.9162,81.9248,32145.0
2021-06-30 15:45:00,95.17,95.17,95.16,95.16,19335.0,81.9334,81.9334,81.9248,81.9248,19335.0
2021-06-30 15:50:00,95.17,95.17,95.16,95.17,23312.0,81.9334,81.9334,81.9248,81.9334,23312.0
2021-06-30 15:55:00,95.17,95.17,95.07,95.09,42627.0,81.9334,81.9334,81.8473,81.8645,42627.0
2021-07-01 09:30:00,94.95,94.95,94.91,94.95,37344.0,81.8901,81.8901,81.8556,81.8901,37344.0
2021-07-01 09:35:00,94.94,94.95,94.93,94.94,4317.0,81.8815,81.8901,81.8729,81.8815,4317.0
2021-07-01 09:40:00,94.95,94.95,94.93,94.94,3876.0,81.8901,81.8901,81.8729,81.8815,3876.0
2021-07-01 09:45:00,94.94,94.97,94.93,94.97,16932.0,81.8815,81.9074,81.8729,81.9074,16932.0
2021-07-01 09:50:00,94.98,94.98,94.96,94.96,5898.0,81.916,81.916,81.8987,81.8987,5898.0
2021-07-01 09:55:00,94.95,94.96,94.93,94.94,9347.0,81.8901,81.8987,81.8729,81.8815,9347.0
2021-07-01 10:00:00,94.93,94.96,94.9,94.95,19164.0,81.8729,81.8987,81.847,81.8901,19164.0
2021-07-01 10:05:00,94.95,94.95,94.93,94.95,15453.0,81.8901,81.8901,81.8729,81.8901,15453.0
2021-07-01 10:10:00,94.94,94.95,94.91,94.92,36410.0,81.8815,81.8901,81.8556,81.8642,36410.0
2021-07-01 10:15:00,94.92,94.92,94.89,94.9,38726.0,81.8642,81.8642,81.8384,81.847,38726.0
2021-07-01 10:20:00,94.9,94.91,94.89,94.9,26629.0,81.847,81.8556,81.8384,81.847,26629.0
2021-07-01 10:25:00,94.9,94.9,94.89,94.89,16267.0,81.847,81.847,81.8384,81.8384,16267.0
2021-07-01 10:30:00,94.89,94.89,94.86,94.86,32278.0,81.8384,81.8384,81.8125,81.8125,32278.0
2021-07-01 10:35:00,94.86,94.86,94.8,94.8,61727.0,81.8125,81.8125,81.7607,81.7607,61727.0
2021-07-01 10:40:00,94.8,94.81,94.79,94.79,17848.0,81.7607,81.7694,81.7521,81.7521,17848.0
2021-07-01 10:45:00,94.79,94.81,94.78,94.8,34870.0,81.7521,81.7694,81.7435,81.7607,34870.0
2021-07-01 10:50:00,94.8,94.8,94.78,94.8,11515.0,81.7607,81.7607,81.7435,81.7607,11515.0
2021-07-01 10:55:00,94.8,94.81,94.79,94.8,70305.0,81.7607,81.7694,81.7521,81.7607,70305.0
2021-07-01 11:00:00,94.81,94.81,94.79,94.81,23711.0,81.7694,81.7694,81.7521,81.7694,23711.0
2021-07-01 11:05:00,94.81,94.82,94.79,94.8,10509.0,81.7694,81.778,81.7521,81.7607,10509.0
2021-07-01 11:10:00,94.79,94.8,94.78,94.79,10104.0,81.7521,81.7607,81.7435,81.7521,10104.0
2021-07-01 11:15:00,94.79,94.79,94.78,94.79,5874.0,81.7521,81.7521,81.7435,81.7521,5874.0
2021-07-01 11:20:00,94.79,94.79,94.74,94.75,24285.0,81.7521,81.7521,81.709,81.7176,24285.0
2021-07-01 11:25:00,94.76,94.76,94.74,94.74,7950.0,81.7262,81.7262,81.709,81.709,7950.0
2021-07-01 11:30:00,94.75,94.76,94.74,94.76,13500.0,81.7176,81.7262,81.709,81.7262,13500.0
2021-07-01 11:35:00,94.76,94.77,94.75,94.77,12876.0,81.7262,81.7349,81.7176,81.7349,12876.0
2021-07-01 11:40:00,94.77,94.78,94.76,94.78,8727.0,81.7349,81.7435,81.7262,81.7435,8727.0
2021-07-01 11:45:00,94.78,94.79,94.77,94.78,20743.0,81.7435,81.7521,81.7349,81.7435,20743.0
2021-07-01 11:50:00,94.78,94.78,94.77,94.78,20674.0,81.7435,81.7435,81.7349,81.7435,20674.0
2021-07-01 11:55:00,94.78,94.78,94.77,94.77,5602.0,81.7435,81.7435,81.7349,81.7349,5602.0
2021-07-01 12:00:00,94.78,94.78,94.77,94.78,9393.0,81.7435,81.7435,81.7349,81.7435,9393.0
2021-07-01 12:05:00,94.78,94.78,94.77,94.77,8580.0,81.7435,81.7435,81.7349,81.7349,8580.0
2021-07-01 12:10:00,94.78,94.78,94.77,94.78,13150.0,81.7435,81.7435,81.7349,81.7435,13150.0
2021-07-01 12:15:00,94.78,94.78,94.77,94.78,21287.0,81.7435,81.7435,81.7349,81.7435,21287.0
2021-07-01 12:20:00,94.78,94.78,94.77,94.78,10988.0,81.7435,81.7435,81.7349,81.7435,10988.0
2021-07-01 12:25:00,94.78,94.78,94.77,94.78,13146.0,81.7435,81.7435,81.7349,81.7435,13146.0
2021-07-01 12:30:00,94.77,94.78,94.77,94.78,25435.0,81.7349,81.7435,81.7349,81.7435,25435.0
2021-07-01 12:35:00,94.78,94.78,94.77,94.78,20601.0,81.7435,81.7435,81.7349,81.7435,20601.0
2021-07-01 12:40:00,94.77,94.78,94.77,94.78,76320.0,81.7349,81.7435,81.7349,81.7435,76320.0
2021-07-01 12:45:00,94.78,94.8,94.77,94.8,22087.0,81.7435,81.7607,81.7349,81.7607,22087.0
2021-07-01 12:50:00,94.8,94.8,94.79,94.79,11716.0,81.7607,81.7607,81.7521,81.7521,11716.0
2021-07-01 12:55:00,94.8,94.8,94.79,94.8,3505.0,81.7607,81.7607,81.7521,81.7607,3505.0
2021-07-01 13:00:00,94.8,94.8,94.79,94.8,6699.0,81.7607,81.7607,81.7521,81.7607,6699.0
2021-07-01 13:05:00,94.8,94.8,94.79,94.8,4439.0,81.7607,81.7607,81.7521,81.7607,4439.0
2021-07-01 13:10:00,94.8,94.8,94.79,94.8,6741.0,81.7607,81.7607,81.7521,81.7607,6741.0
2021-07-01 13:15:00,94.8,94.8,94.78,94.79,25172.0,81.7607,81.7607,81.7435,81.7521,25172.0
2021-07-01 13:20:00,94.79,94.79,94.78,94.78,3716.0,81.7521,81.7521,81.7435,81.7435,3716.0
2021-07-01 13:25:00,94.78,94.79,94.78,94.78,11316.0,81.7435,81.7521,81.7435,81.7435,11316.0
2021-07-01 13:30:00,94.79,94.8,94.78,94.8,23800.0,81.7521,81.7607,81.7435,81.7607,23800.0
2021-07-01 13:35:00,94.8,94.81,94.8,94.81,13840.0,81.7607,81.7694,81.7607,81.7694,13840.0
2021-07-01 13:40:00,94.8,94.81,94.8,94.81,3739.0,81.7607,81.7694,81.7607,81.7694,3739.0
2021-07-01 13:45:00,94.8,94.81,94.8,94.8,3308.0,81.7607,81.7694,81.7607,81.7607,3308.0
2021-07-01 13:50:00,94.8,94.8,94.79,94.8,13654.0,81.7607,81.7607,81.7521,81.7607,13654.0
2021-07-01 13:55:00,94.79,94.8,94.78,94.79,15655.0,81.7521,81.7607,81.7435,81.7521,15655.0
2021-07-01 14:00:00,94.79,94.79,94.78,94.79,21947.0,81.7521,81.7521,81.7435,81.7521,21947.0
2021-07-01 14:05:00,94.79,94.79,94.78,94.79,22162.0,81.7521,81.7521,81.7435,81.7521,22162.0
2021-07-01 14:10:00,94.79,94.79,94.77,94.78,20971.0,81.7521,81.7521,81.7349,81.7435,20971.0
2021-07-01 14:15:00,94.78,94.78,94.76,94.78,13535.0,81.7435,81.7435,81.7262,81.7435,13535.0
2021-07-01 14:20:00,94.78,94.78,94.77,94.78,16234.0,81.7435,81.7435,81.7349,81.7435,16234.0
2021-07-01 14:25:00,94.78,94.78,94.77,94.78,9360.0,81.7435,81.7435,81.7349,81.7435,9360.0
2021-07-01 14:30:00,94.77,94.78,94.76,94.77,29104.0,81.7349,81.7435,81.7262,81.7349,29104.0
2021-07-01 14:35:00,94.77,94.77,94.76,94.77,4490.0,81.7349,81.7349,81.7262,81.7349,4490.0
2021-07-01 14:40:00,94.77,94.77,94.76,94.77,11772.0,81.7349,81.7349,81.7262,81.7349,11772.0
2021-07-01 14:45:00,94.77,94.78,94.76,94.78,17165.0,81.7349,81.7435,81.7262,81.7435,17165.0
2021-07-01 14:50:00,94.78,94.78,94.77,94.78,44053.0,81.7435,81.7435,81.7349,81.7435,44053.0
2021-07-01 14:55:00,94.78,94.78,94.77,94.77,16800.0,81.7435,81.7435,81.7349,81.7349,16800.0
2021-07-01 15:00:00,94.78,94.81,94.77,94.81,56549.0,81.7435,81.7694,81.7349,81.7694,56549.0
2021-07-01 15:05:00,94.81,94.81,94.8,94.8,14930.0,81.7694,81.7694,81.7607,81.7607,14930.0
2021-07-01 15:10:00,94.8,94.81,94.78,94.78,41024.0,81.7607,81.7694,81.7435,81.7435,41024.0
2021-07-01 15:15:00,94.79,94.79,94.78,94.79,22565.0,81.7521,81.7521,81.7435,81.7521,22565.0
2021-07-01 15:20:00,94.79,94.82,94.79,94.81,14662.0,81.7521,81.778,81.7521,81.7694,14662.0
2021-07-01 15:25:00,94.82,94.82,94.81,94.82,21006.0,81.778,81.778,81.7694,81.778,21006.0
2021-07-01 15:30:00,94.81,94.84,94.81,94.83,33186.0,81.7694,81.7952,81.7694,81.7866,33186.0
2021-07-01 15:35:00,94.83,94.83,94.82,94.83,13400.0,81.7866,81.7866,81.778,81.7866,13400.0
2021-07-01 15:40:00,94.83,94.84,94.82,94.83,24660.0,81.7866,81.7952,81.778,81.7866,24660.0
2021-07-01 15:45:00,94.83,94.84,94.81,94.82,40393.0,81.7866,81.7952,81.7694,81.778,40393.0
2021-07-01 15:50:00,94.82,94.83,94.82,94.83,27834.0,81.778,81.7866,81.778,81.7866,27834.0
2021-07-01 15:55:00,94.83,94.84,94.81,94.83,49431.0,81.7866,81.7952,81.7694,81.7866,49431.0
2021-07-02 09:30:00,94.9,94.92,94.83,94.91,28122.0,81.847,81.8642,81.7866,81.8556,28122.0
2021-07-02 09:35:00,94.9,94.93,94.89,94.92,7181.0,81.847,81.8729,81.8384,81.8642,7181.0
2021-07-02 09:40:00,94.93,94.93,94.89,94.92,8311.0,81.8729,81.8729,81.8384,81.8642,8311.0
2021-07-02 09:45:00,94.93,94.96,94.93,94.95,12040.0,81.8729,81.8987,81.8729,81.8901,12040.0
2021-07-02 09:50:00,94.95,94.95,94.89,94.94,25017.0,81.8901,81.8901,81.8384,81.8815,25017.0
2021-07-02 09:55:00,94.93,94.96,94.92,94.93,43181.0,81.8729,81.8987,81.8642,81.8729,43181.0
2021-07-02 10:00:00,94.94,94.94,94.92,94.93,47407.0,81.8815,81.8815,81.8642,81.8729,47407.0
2021-07-02 10:05:00,94.93,94.96,94.92,94.95,17327.0,81.8729,81.8987,81.8642,81.8901,17327.0
2021-07-02 10:10:00,94.95,94.96,94.95,94.95,11953.0,81.8901,81.8987,81.8901,81.8901,11953.0
2021-07-02 10:15:00,94.96,94.96,94.93,94.95,58504.0,81.8987,81.8987,81.8729,81.8901,58504.0
2021-07-02 10:20:00,94.95,94.96,94.94,94.95,54789.0,81.8901,81.8987,81.8815,81.8901,54789.0
2021-07-02 10:25:00,94.95,94.97,94.95,94.96,22900.0,81.8901,81.9074,81.8901,81.8987,22900.0
2021-07-02 10:30:00,94.97,94.97,94.94,94.95,18238.0,81.9074,81.9074,81.8815,81.8901,18238.0
2021-07-02 10:35:00,94.95,94.96,94.95,94.96,9322.0,81.8901,81.8987,81.8901,81.8987,9322.0
2021-07-02 10:40:00,94.95,94.97,94.95,94.97,98945.0,81.8901,81.9074,81.8901,81.9074,98945.0
2021-07-02 10:45:00,94.97,94.98,94.96,94.98,107246.0,81.9074,81.916,81.8987,81.916,107246.0
2021-07-02 10:50:00,94.98,94.99,94.97,94.98,68521.0,81.916,81.9246,81.9074,81.916,68521.0
2021-07-02 10:55:00,94.97,94.99,94.96,94.97,25147.0,81.9074,81.9246,81.8987,81.9074,25147.0
2021-07-02 11:00:00,94.96,94.97,94.95,94.97,15996.0,81.8987,81.9074,81.8901,81.9074,15996.0
2021-07-02 11:05:00,94.97,94.97,94.96,94.96,11845.0,81.9074,81.9074,81.8987,81.8987,11845.0
2021-07-02 11:10:00,94.97,94.99,94.96,94.98,122274.0,81.9074,81.9246,81.8987,81.916,122274.0
2021-07-02 11:15:00,94.98,94.99,94.98,94.98,12099.0,81.916,81.9246,81.916,81.916,12099.0
2021-07-02 11:20:00,94.98,94.99,94.96,94.96,106971.0,81.916,81.9246,81.8987,81.8987,106971.0
2021-07-02 11:25:00,94.97,94.98,94.95,94.98,56736.0,81.9074,81.916,81.8901,81.916,56736.0
2021-07-02 11:30:00,94.98,94.99,94.97,94.98,15867.0,81.916,81.9246,81.9074,81.916,15867.0
2021-07-02 11:35:00,94.97,94.98,94.97,94.98,5427.0,81.9074,81.916,81.9074,81.916,5427.0
2021-07-02 11:40:00,94.98,94.98,94.97,94.98,31021.0,81.916,81.916,81.9074,81.916,31021.0
2021-07-02 11:45:00,94.98,94.98,94.97,94.97,33867.0,81.916,81.916,81.9074,81.9074,33867.0
2021-07-02 11:50:00,94.98,94.98,94.95,94.97,27255.0,81.916,81.916,81.8901,81.9074,27255.0
2021-07-02 11:55:00,94.96,94.97,94.96,94.97,20340.0,81.8987,81.9074,81.8987,81.9074,20340.0
2021-07-02 12:00:00,94.97,94.98,94.96,94.97,26086.0,81.9074,81.916,81.8987,81.9074,26086.0
2021-07-02 12:05:00,94.97,94.98,94.97,94.97,15770.0,81.9074,81.916,81.9074,81.9074,15770.0
2021-07-02 12:10:00,94.97,94.98,94.96,94.96,75585.0,81.9074,81.916,81.8987,81.8987,75585.0
2021-07-02 12:15:00,94.96,94.97,94.96,94.96,32957.0,81.8987,81.9074,81.8987,81.8987,32957.0
2021-07-02 12:20:00,94.97,94.97,94.96,94.97,34436.0,81.9074,81.9074,81.8987,81.9074,34436.0
2021-07-02 12:25:00,94.97,94.99,94.96,94.99,17842.0,81.9074,81.9246,81.8987,81.9246,17842.0
2021-07-02 12:30:00,94.98,94.99,94.98,94.98,12215.0,81.916,81.9246,81.916,81.916,12215.0
2021-07-02 12:35:00,94.98,95.0,94.98,94.99,13862.0,81.916,81.9332,81.916,81.9246,13862.0
2021-07-02 12:40:00,94.99,95.0,94.99,95.0,11506.0,81.9246,81.9332,81.9246,81.9332,11506.0
2021-07-02 12:45:00,95.0,95.03,94.99,95.02,12724.0,81.9332,81.9591,81.9246,81.9505,12724.0
2021-07-02 12:50:00,95.03,95.03,95.02,95.02,10781.0,81.9591,81.9591,81.9505,81.9505,10781.0
2021-07-02 12:55:00,95.02,95.04,95.01,95.04,23757.0,81.9505,81.9677,81.9419,81.9677,23757.0
2021-07-02 13:00:00,95.04,95.05,95.03,95.05,8340.0,81.9677,81.9764,81.9591,81.9764,8340.0
2021-07-02 13:05:00,95.05,95.05,95.04,95.05,2132.0,81.9764,81.9764,81.9677,81.9764,2132.0
2021-07-02 13:10:00,95.05,95.06,95.04,95.04,8459.0,81.9764,81.985,81.9677,81.9677,8459.0
2021-07-02 13:15:00,95.04,95.04,95.03,95.03,4926.0,81.9677,81.9677,81.9591,81.9591,4926.0
2021-07-02 13:20:00,95.04,95.04,95.03,95.04,11178.0,81.9677,81.9677,81.9591,81.9677,11178.0
2021-07-02 13:25:00,95.03,95.04,95.03,95.04,7418.0,81.9591,81.9677,81.9591,81.9677,7418.0
2021-07-02 13:30:00,95.03,95.04,95.03,95.03,3980.0,81.9591,81.9677,81.9591,81.9591,3980.0
2021-07-02 13:35:00,95.04,95.04,95.03,95.03,8667.0,81.9677,81.9677,81.9591,81.9591,8667.0
2021-07-02 13:40:00,95.04,95.05,95.03,95.05,65990.0,81.9677,81.9764,81.9591,81.9764,65990.0
2021-07-02 13:45:00,95.05,95.06,95.04,95.05,10276.0,81.9764,81.985,81.9677,81.9764,10276.0
2021-07-02 13:50:00,95.05,95.06,95.04,95.05,14527.0,81.9764,81.985,81.9677,81.9764,14527.0
2021-07-02 13:55:00,95.06,95.06,95.05,95.06,10167.0,81.985,81.985,81.9764,81.985,10167.0
2021-07-02 14:00:00,95.05,95.06,95.05,95.06,18376.0,81.9764,81.985,81.9764,81.985,18376.0
2021-07-02 14:05:00,95.06,95.06,95.05,95.06,4973.0,81.985,81.985,81.9764,81.985,4973.0
2021-07-02 14:10:00,95.06,95.06,95.04,95.05,7688.0,81.985,81.985,81.9677,81.9764,7688.0
2021-07-02 14:15:00,95.05,95.05,95.04,95.05,2976.0,81.9764,81.9764,81.9677,81.9764,2976.0
2021-07-02 14:20:00,95.05,95.06,95.04,95.05,5591.0,81.9764,81.985,81.9677,81.9764,5591.0
2021-07-02 14:25:00,95.05,95.07,95.05,95.06,17366.0,81.9764,81.9936,81.9764,81.985,17366.0
2021-07-02 14:30:00,95.06,95.07,95.06,95.06,111793.0,81.985,81.9936,81.985,81.985,111793.0
2021-07-02 14:35:00,95.06,95.07,95.06,95.06,3584.0,81.985,81.9936,81.985,81.985,3584.0
2021-07-02 14:40:00,95.06,95.07,95.06,95.06,8070.0,81.985,81.9936,81.985,81.985,8070.0
2021-07-02 14:45:00,95.06,95.07,95.06,95.06,6213.0,81.985,81.9936,81.985,81.985,6213.0
2021-07-02 14:50:00,95.06,95.07,95.03,95.03,22757.0,81.985,81.9936,81.9591,81.9591,22757.0
2021-07-02 14:55:00,95.04,95.05,95.03,95.04,12244.0,81.9677,81.9764,81.9591,81.9677,12244.0
2021-07-02 15:00:00,95.05,95.06,95.05,95.06,15621.0,81.9764,81.985,81.9764,81.985,15621.0
2021-07-02 15:05:00,95.05,95.06,95.05,95.06,6352.0,81.9764,81.985,81.9764,81.985,6352.0
2021-07-02 15:10:00,95.06,95.06,95.05,95.06,25493.0,81.985,81.985,81.9764,81.985,25493.0
2021-07-02 15:15:00,95.06,95.06,95.05,95.05,3868.0,81.985,81.985,81.9764,81.9764,3868.0
2021-07-02 15:20:00,95.06,95.06,95.05,95.06,17673.0,81.985,81.985,81.9764,81.985,17673.0
2021-07-02 15:25:00,95.06,95.07,95.05,95.06,23842.0,81.985,81.9936,81.9764,81.985,23842.0
2021-07-02 15:30:00,95.06,95.07,95.06,95.07,11836.0,81.985,81.9936,81.985,81.9936,11836.0
2021-07-02 15:35:00,95.06,95.07,95.06,95.06,21049.0,81.985,81.9936,81.985,81.985,21049.0
2021-07-02 15:40:00,95.06,95.07,95.06,95.06,16019.0,81.985,81.9936,81.985,81.985,16019.0
2021-07-02 15:45:00,95.06,95.07,95.06,95.06,10977.0,81.985,81.9936,81.985,81.985,10977.0
2021-07-02 15:50:00,95.07,95.07,95.06,95.06,13089.0,81.9936,81.9936,81.985,81.985,13089.0
2021-07-02 15:55:00,95.06,95.07,95.05,95.06,73051.0,81.985,81.9936,81.9764,81.985,73051.0
2021-07-06 09:30:00,95.11,95.17,95.09,95.16,33799.0,82.0281,82.0798,82.0109,82.0712,33799.0
2021-07-06 09:35:00,95.16,95.17,95.15,95.16,27194.0,82.0712,82.0798,82.0626,82.0712,27194.0
2021-07-06 09:40:00,95.16,95.2,95.16,95.2,75479.0,82.0712,82.1057,82.0712,82.1057,75479.0
2021-07-06 09:45:00,95.2,95.22,95.19,95.21,29460.0,82.1057,82.123,82.0971,82.1143,29460.0
2021-07-06 09:50:00,95.22,95.28,95.22,95.28,47150.0,82.123,82.1747,82.123,82.1747,47150.0
2021-07-06 09:55:00,95.28,95.3,95.27,95.28,20439.0,82.1747,82.192,82.1661,82.1747,20439.0
2021-07-06 10:00:00,95.29,95.34,95.28,95.32,421697.0,82.1833,82.2265,82.1747,82.2092,421697.0
2021-07-06 10:05:00,95.33,95.41,95.33,95.37,160253.0,82.2178,82.2868,82.2178,82.2523,160253.0
2021-07-06 10:10:00,95.37,95.4,95.37,95.4,32141.0,82.2523,82.2782,82.2523,82.2782,32141.0
2021-07-06 10:15:00,95.41,95.46,95.41,95.42,24748.0,82.2868,82.33,82.2868,82.2955,24748.0
2021-07-06 10:20:00,95.43,95.46,95.4,95.41,56986.0,82.3041,82.33,82.2782,82.2868,56986.0
2021-07-06 10:25:00,95.41,95.44,95.37,95.38,45354.0,82.2868,82.3127,82.2523,82.261,45354.0
2021-07-06 10:30:00,95.38,95.4,95.37,95.39,40044.0,82.261,82.2782,82.2523,82.2696,40044.0
2021-07-06 10:35:00,95.38,95.4,95.36,95.37,13692.0,82.261,82.2782,82.2437,82.2523,13692.0
2021-07-06 10:40:00,95.37,95.41,95.36,95.41,14792.0,82.2523,82.2868,82.2437,82.2868,14792.0
2021-07-06 10:45:00,95.41,95.42,95.4,95.42,19544.0,82.2868,82.2955,82.2782,82.2955,19544.0
2021-07-06 10:50:00,95.43,95.43,95.41,95.42,87967.0,82.3041,82.3041,82.2868,82.2955,87967.0
2021-07-06 10:55:00,95.42,95.44,95.41,95.43,43552.0,82.2955,82.3127,82.2868,82.3041,43552.0
2021-07-06 11:00:00,95.43,95.43,95.38,95.38,127856.0,82.3041,82.3041,82.261,82.261,127856.0
2021-07-06 11:05:00,95.39,95.41,95.38,95.41,14251.0,82.2696,82.2868,82.261,82.2868,14251.0
2021-07-06 11:10:00,95.4,95.42,95.4,95.41,15159.0,82.2782,82.2955,82.2782,82.2868,15159.0
2021-07-06 11:15:00,95.41,95.41,95.38,95.41,168195.0,82.2868,82.2868,82.261,82.2868,168195.0
2021-07-06 11:20:00,95.41,95.42,95.4,95.41,35488.0,82.2868,82.2955,82.2782,82.2868,35488.0
2021-07-06 11:25:00,95.41,95.41,95.4,95.4,17360.0,82.2868,82.2868,82.2782,82.2782,17360.0
2021-07-06 11:30:00,95.4,95.41,95.38,95.39,10195.0,82.2782,82.2868,82.261,82.2696,10195.0
2021-07-06 11:35:00,95.39,95.4,95.37,95.37,22425.0,82.2696,82.2782,82.2523,82.2523,22425.0
2021-07-06 11:40:00,95.37,95.38,95.35,95.35,33027.0,82.2523,82.261,82.2351,82.2351,33027.0
2021-07-06 11:45:00,95.34,95.34,95.33,95.34,38305.0,82.2265,82.2265,82.2178,82.2265,38305.0
2021-07-06 11:50:00,95.34,95.35,95.33,95.34,35894.0,82.2265,82.2351,82.2178,82.2265,35894.0
2021-07-06 11:55:00,95.35,95.36,95.34,95.36,52598.0,82.2351,82.2437,82.2265,82.2437,52598.0
2021-07-06 12:00:00,95.36,95.38,95.36,95.37,22151.0,82.2437,82.261,82.2437,82.2523,22151.0
2021-07-06 12:05:00,95.36,95.37,95.36,95.37,45501.0,82.2437,82.2523,82.2437,82.2523,45501.0
2021-07-06 12:10:00,95.37,95.38,95.36,95.38,21097.0,82.2523,82.261,82.2437,82.261,21097.0
2021-07-06 12:15:00,95.38,95.39,95.37,95.38,22211.0,82.261,82.2696,82.2523,82.261,22211.0
2021-07-06 12:20:00,95.38,95.38,95.37,95.37,94856.0,82.261,82.261,82.2523,82.2523,94856.0
2021-07-06 12:25:00,95.37,95.39,95.37,95.39,21866.0,82.2523,82.2696,82.2523,82.2696,21866.0
2021-07-06 12:30:00,95.39,95.39,95.38,95.39,9835.0,82.2696,82.2696,82.261,82.2696,9835.0
2021-07-06 12:35:00,95.39,95.39,95.37,95.37,110740.0,82.2696,82.2696,82.2523,82.2523,110740.0
2021-07-06 12:40:00,95.37,95.38,95.36,95.36,23277.0,82.2523,82.261,82.2437,82.2437,23277.0
2021-07-06 12:45:00,95.36,95.38,95.36,95.38,9981.0,82.2437,82.261,82.2437,82.261,9981.0
2021-07-06 12:50:00,95.38,95.39,95.37,95.39,34540.0,82.261,82.2696,82.2523,82.2696,34540.0
2021-07-06 12:55:00,95.39,95.4,95.38,95.39,54101.0,82.2696,82.2782,82.261,82.2696,54101.0
2021-07-06 13:00:00,95.39,95.39,95.37,95.37,6977.0,82.2696,82.2696,82.2523,82.2523,6977.0
2021-07-06 13:05:00,95.38,95.38,95.37,95.37,4912.0,82.261,82.261,82.2523,82.2523,4912.0
2021-07-06 13:10:00,95.38,95.38,95.37,95.38,2477.0,82.261,82.261,82.2523,82.261,2477.0
2021-07-06 13:15:00,95.38,95.38,95.33,95.33,32348.0,82.261,82.261,82.2178,82.2178,32348.0
2021-07-06 13:20:00,95.34,95.34,95.3,95.33,18678.0,82.2265,82.2265,82.192,82.2178,18678.0
2021-07-06 13:25:00,95.33,95.33,95.32,95.33,75193.0,82.2178,82.2178,82.2092,82.2178,75193.0
2021-07-06 13:30:00,95.33,95.33,95.32,95.33,28193.0,82.2178,82.2178,82.2092,82.2178,28193.0
2021-07-06 13:35:00,95.33,95.33,95.32,95.33,40862.0,82.2178,82.2178,82.2092,82.2178,40862.0
2021-07-06 13:40:00,95.33,95.33,95.32,95.33,26462.0,82.2178,82.2178,82.2092,82.2178,26462.0
2021-07-06 13:45:00,95.33,95.35,95.32,95.34,18875.0,82.2178,82.2351,82.2092,82.2265,18875.0
2021-07-06 13:50:00,95.34,95.35,95.33,95.34,13975.0,82.2265,82.2351,82.2178,82.2265,13975.0
2021-07-06 13:55:00,95.33,95.34,95.32,95.33,14546.0,82.2178,82.2265,82.2092,82.2178,14546.0
2021-07-06 14:00:00,95.33,95.34,95.32,95.34,51152.0,82.2178,82.2265,82.2092,82.2265,51152.0
2021-07-06 14:05:00,95.34,95.37,95.33,95.36,32793.0,82.2265,82.2523,82.2178,82.2437,32793.0
2021-07-06 14:10:00,95.37,95.37,95.36,95.37,9416.0,82.2523,82.2523,82.2437,82.2523,9416.0
2021-07-06 14:15:00,95.37,95.38,95.36,95.38,8383.0,82.2523,82.261,82.2437,82.261,8383.0
2021-07-06 14:20:00,95.37,95.38,95.37,95.38,8494.0,82.2523,82.261,82.2523,82.261,8494.0
2021-07-06 14:25:00,95.38,95.38,95.37,95.38,9388.0,82.261,82.261,82.2523,82.261,9388.0
2021-07-06 14:30:00,95.37,95.38,95.37,95.38,68532.0,82.2523,82.261,82.2523,82.261,68532.0
2021-07-06 14:35:00,95.38,95.38,95.37,95.38,9528.0,82.261,82.261,82.2523,82.261,9528.0
2021-07-06 14:40:00,95.37,95.38,95.35,95.36,67292.0,82.2523,82.261,82.2351,82.2437,67292.0
2021-07-06 14:45:00,95.36,95.37,95.34,95.37,20542.0,82.2437,82.2523,82.2265,82.2523,20542.0
2021-07-06 14:50:00,95.37,95.37,95.35,95.36,10686.0,82.2523,82.2523,82.2351,82.2437,10686.0
2021-07-06 14:55:00,95.35,95.35,95.32,95.33,66522.0,82.2351,82.2351,82.2092,82.2178,66522.0
2021-07-06 15:00:00,95.33,95.36,95.32,95.36,20507.0,82.2178,82.2437,82.2092,82.2437,20507.0
2021-07-06 15:05:00,95.36,95.36,95.35,95.35,51017.0,82.2437,82.2437,82.2351,82.2351,51017.0
2021-07-06 15:10:00,95.35,95.36,95.33,95.34,23108.0,82.2351,82.2437,82.2178,82.2265,23108.0
2021-07-06 15:15:00,95.34,95.35,95.34,95.35,15539.0,82.2265,82.2351,82.2265,82.2351,15539.0
2021-07-06 15:20:00,95.34,95.36,95.34,95.36,20867.0,82.2265,82.2437,82.2265,82.2437,20867.0
2021-07-06 15:25:00,95.36,95.37,95.35,95.37,15498.0,82.2437,82.2523,82.2351,82.2523,15498.0
2021-07-06 15:30:00,95.37,95.37,95.35,95.36,21924.0,82.2523,82.2523,82.2351,82.2437,21924.0
2021-07-06 15:35:00,95.37,95.39,95.36,95.38,30006.0,82.2523,82.2696,82.2437,82.261,30006.0
2021-07-06 15:40:00,95.39,95.39,95.38,95.39,32091.0,82.2696,82.2696,82.261,82.2696,32091.0
2021-07-06 15:45:00,95.39,95.39,95.37,95.38,18076.0,82.2696,82.2696,82.2523,82.261,18076.0
2021-07-06 15:50:00,95.37,95.38,95.36,95.38,37422.0,82.2523,82.261,82.2437,82.261,37422.0
2021-07-06 15:55:00,95.37,95.38,95.36,95.37,99590.0,82.2523,82.261,82.2437,82.2523,99590.0
2021-07-07 09:30:00,95.46,95.46,95.39,95.4,59920.0,82.33,82.33,82.2696,82.2782,59920.0
2021-07-07 09:35:00,95.41,95.49,95.4,95.48,42915.0,82.2868,82.3558,82.2782,82.3472,42915.0
2021-07-07 09:40:00,95.48,95.54,95.48,95.54,42174.0,82.3472,82.399,82.3472,82.399,42174.0
2021-07-07 09:45:00,95.54,95.57,95.53,95.55,112478.0,82.399,82.4248,82.3903,82.4076,112478.0
2021-07-07 09:50:00,95.56,95.58,95.55,95.58,61532.0,82.4162,82.4335,82.4076,82.4335,61532.0
2021-07-07 09:55:00,95.58,95.59,95.57,95.58,142241.0,82.4335,82.4421,82.4248,82.4335,142241.0
2021-07-07 10:00:00,95.58,95.61,95.57,95.6,32725.0,82.4335,82.4593,82.4248,82.4507,32725.0
2021-07-07 10:05:00,95.6,95.61,95.55,95.58,16180.0,82.4507,82.4593,82.4076,82.4335,16180.0
2021-07-07 10:10:00,95.58,95.61,95.58,95.61,10722.0,82.4335,82.4593,82.4335,82.4593,10722.0
2021-07-07 10:15:00,95.6,95.61,95.58,95.59,30468.0,82.4507,82.4593,82.4335,82.4421,30468.0
2021-07-07 10:20:00,95.6,95.64,95.59,95.62,21276.0,82.4507,82.4852,82.4421,82.468,21276.0
2021-07-07 10:25:00,95.62,95.62,95.58,95.59,77547.0,82.468,82.468,82.4335,82.4421,77547.0
2021-07-07 10:30:00,95.59,95.62,95.59,95.61,27353.0,82.4421,82.468,82.4421,82.4593,27353.0
2021-07-07 10:35:00,95.61,95.61,95.58,95.59,19926.0,82.4593,82.4593,82.4335,82.4421,19926.0
2021-07-07 10:40:00,95.59,95.6,95.58,95.59,34481.0,82.4421,82.4507,82.4335,82.4421,34481.0
2021-07-07 10:45:00,95.59,95.6,95.56,95.56,11243.0,82.4421,82.4507,82.4162,82.4162,11243.0
2021-07-07 10:50:00,95.56,95.59,95.55,95.55,24114.0,82.4162,82.4421,82.4076,82.4076,24114.0
2021-07-07 10:55:00,95.56,95.57,95.55,95.56,17399.0,82.4162,82.4248,82.4076,82.4162,17399.0
2021-07-07 11:00:00,95.56,95.58,95.55,95.56,20045.0,82.4162,82.4335,82.4076,82.4162,20045.0
2021-07-07 11:05:00,95.56,95.56,95.53,95.54,30422.0,82.4162,82.4162,82.3903,82.399,30422.0
2021-07-07 11:10:00,95.54,95.55,95.51,95.52,9468.0,82.399,82.4076,82.3731,82.3817,9468.0
2021-07-07 11:15:00,95.52,95.53,95.51,95.52,5326.0,82.3817,82.3903,82.3731,82.3817,5326.0
2021-07-07 11:20:00,95.51,95.51,95.46,95.49,38941.0,82.3731,82.3731,82.33,82.3558,38941.0
2021-07-07 11:25:00,95.49,95.51,95.48,95.51,35853.0,82.3558,82.3731,82.3472,82.3731,35853.0
2021-07-07 11:30:00,95.51,95.51,95.49,95.49,17073.0,82.3731,82.3731,82.3558,82.3558,17073.0
2021-07-07 11:35:00,95.5,95.52,95.48,95.52,8434.0,82.3645,82.3817,82.3472,82.3817,8434.0
2021-07-07 11:40:00,95.52,95.54,95.51,95.54,5652.0,82.3817,82.399,82.3731,82.399,5652.0
2021-07-07 11:45:00,95.53,95.56,95.53,95.55,17377.0,82.3903,82.4162,82.3903,82.4076,17377.0
2021-07-07 11:50:00,95.55,95.56,95.54,95.56,6408.0,82.4076,82.4162,82.399,82.4162,6408.0
2021-07-07 11:55:00,95.56,95.57,95.56,95.56,14015.0,82.4162,82.4248,82.4162,82.4162,14015.0
2021-07-07 12:00:00,95.56,95.58,95.56,95.56,9274.0,82.4162,82.4335,82.4162,82.4162,9274.0
2021-07-07 12:05:00,95.56,95.57,95.56,95.56,6426.0,82.4162,82.4248,82.4162,82.4162,6426.0
2021-07-07 12:10:00,95.56,95.57,95.55,95.56,13502.0,82.4162,82.4248,82.4076,82.4162,13502.0
2021-07-07 12:15:00,95.56,95.56,95.54,95.55,11432.0,82.4162,82.4162,82.399,82.4076,11432.0
2021-07-07 12:20:00,95.55,95.55,95.54,95.54,2084.0,82.4076,82.4076,82.399,82.399,2084.0
2021-07-07 12:25:00,95.54,95.56,95.54,95.56,21057.0,82.399,82.4162,82.399,82.4162,21057.0
2021-07-07 12:30:00,95.56,95.56,95.55,95.56,13477.0,82.4162,82.4162,82.4076,82.4162,13477.0
2021-07-07 12:35:00,95.56,95.56,95.55,95.56,4327.0,82.4162,82.4162,82.4076,82.4162,4327.0
2021-07-07 12:40:00,95.56,95.56,95.55,95.56,17485.0,82.4162,82.4162,82.4076,82.4162,17485.0
2021-07-07 12:45:00,95.56,95.56,95.55,95.56,64410.0,82.4162,82.4162,82.4076,82.4162,64410.0
2021-07-07 12:50:00,95.56,95.56,95.53,95.54,37506.0,82.4162,82.4162,82.3903,82.399,37506.0
2021-07-07 12:55:00,95.54,95.55,95.53,95.54,8890.0,82.399,82.4076,82.3903,82.399,8890.0
2021-07-07 13:00:00,95.53,95.54,95.52,95.54,51871.0,82.3903,82.399,82.3817,82.399,51871.0
2021-07-07 13:05:00,95.53,95.53,95.51,95.53,17313.0,82.3903,82.3903,82.3731,82.3903,17313.0
2021-07-07 13:10:00,95.53,95.53,95.52,95.53,10154.0,82.3903,82.3903,82.3817,82.3903,10154.0
2021-07-07 13:15:00,95.52,95.54,95.51,95.54,12866.0,82.3817,82.399,82.3731,82.399,12866.0
2021-07-07 13:20:00,95.54,95.54,95.52,95.53,2597.0,82.399,82.399,82.3817,82.3903,2597.0
2021-07-07 13:25:00,95.53,95.53,95.5,95.5,16521.0,82.3903,82.3903,82.3645,82.3645,16521.0
2021-07-07 13:30:00,95.5,95.51,95.48,95.51,22093.0,82.3645,82.3731,82.3472,82.3731,22093.0
2021-07-07 13:35:00,95.51,95.52,95.5,95.52,17386.0,82.3731,82.3817,82.3645,82.3817,17386.0
2021-07-07 13:40:00,95.52,95.52,95.51,95.52,24600.0,82.3817,82.3817,82.3731,82.3817,24600.0
2021-07-07 13:45:00,95.52,95.53,95.51,95.53,11167.0,82.3817,82.3903,82.3731,82.3903,11167.0
2021-07-07 13:50:00,95.53,95.55,95.52,95.55,65956.0,82.3903,82.4076,82.3817,82.4076,65956.0
2021-07-07 13:55:00,95.55,95.56,95.54,95.54,120110.0,82.4076,82.4162,82.399,82.399,120110.0
2021-07-07 14:00:00,95.54,95.58,95.51,95.57,60916.0,82.399,82.4335,82.3731,82.4248,60916.0
2021-07-07 14:05:00,95.55,95.58,95.53,95.57,128165.0,82.4076,82.4335,82.3903,82.4248,128165.0
2021-07-07 14:10:00,95.57,95.57,95.55,95.55,15078.0,82.4248,82.4248,82.4076,82.4076,15078.0
2021-07-07 14:15:00,95.56,95.56,95.53,95.55,19037.0,82.4162,82.4162,82.3903,82.4076,19037.0
2021-07-07 14:20:00,95.55,95.56,95.53,95.53,25896.0,82.4076,82.4162,82.3903,82.3903,25896.0
2021-07-07 14:25:00,95.52,95.55,95.52,95.54,22524.0,82.3817,82.4076,82.3817,82.399,22524.0
2021-07-07 14:30:00,95.54,95.54,95.51,95.52,69539.0,82.399,82.399,82.3731,82.3817,69539.0
2021-07-07 14:35:00,95.52,95.52,95.51,95.52,16935.0,82.3817,82.3817,82.3731,82.3817,16935.0
2021-07-07 14:40:00,95.53,95.53,95.5,95.51,22781.0,82.3903,82.3903,82.3645,82.3731,22781.0
2021-07-07 14:45:00,95.5,95.5,95.49,95.5,18322.0,82.3645,82.3645,82.3558,82.3645,18322.0
2021-07-07 14:50:00,95.5,95.51,95.49,95.5,18596.0,82.3645,82.3731,82.3558,82.3645,18596.0
2021-07-07 14:55:00,95.5,95.52,95.49,95.51,83632.0,82.3645,82.3817,82.3558,82.3731,83632.0
2021-07-07 15:00:00,95.51,95.53,95.51,95.53,28254.0,82.3731,82.3903,82.3731,82.3903,28254.0
2021-07-07 15:05:00,95.53,95.55,95.52,95.55,62527.0,82.3903,82.4076,82.3817,82.4076,62527.0
2021-07-07 15:10:00,95.55,95.56,95.54,95.56,30790.0,82.4076,82.4162,82.399,82.4162,30790.0
2021-07-07 15:15:00,95.56,95.58,95.55,95.56,47136.0,82.4162,82.4335,82.4076,82.4162,47136.0
2021-07-07 15:20:00,95.56,95.57,95.56,95.56,8366.0,82.4162,82.4248,82.4162,82.4162,8366.0
2021-07-07 15:25:00,95.56,95.57,95.55,95.56,33569.0,82.4162,82.4248,82.4076,82.4162,33569.0
2021-07-07 15:30:00,95.56,95.58,95.55,95.58,10149.0,82.4162,82.4335,82.4076,82.4335,10149.0
2021-07-07 15:35:00,95.58,95.58,95.57,95.57,13373.0,82.4335,82.4335,82.4248,82.4248,13373.0
2021-07-07 15:40:00,95.58,95.58,95.56,95.57,36383.0,82.4335,82.4335,82.4162,82.4248,36383.0
2021-07-07 15:45:00,95.57,95.58,95.56,95.57,27988.0,82.4248,82.4335,82.4162,82.4248,27988.0
2021-07-07 15:50:00,95.56,95.58,95.56,95.58,83847.0,82.4162,82.4335,82.4162,82.4335,83847.0
2021-07-07 15:55:00,95.58,95.58,95.55,95.56,57501.0,82.4335,82.4335,82.4076,82.4162,57501.0
2021-07-08 09:30:00,95.51,95.57,95.5,95.51,36249.0,82.3731,82.4248,82.3645,82.3731,36249.0
2021-07-08 09:35:00,95.51,95.57,95.5,95.56,14867.0,82.3731,82.4248,82.3645,82.4162,14867.0
2021-07-08 09:40:00,95.58,95.6,95.56,95.59,26817.0,82.4335,82.4507,82.4162,82.4421,26817.0
2021-07-08 09:45:00,95.6,95.63,95.6,95.62,14480.0,82.4507,82.4766,82.4507,82.468,14480.0
2021-07-08 09:50:00,95.62,95.64,95.61,95.64,66617.0,82.468,82.4852,82.4593,82.4852,66617.0
2021-07-08 09:55:00,95.63,95.67,95.63,95.65,27978.0,82.4766,82.5111,82.4766,82.4938,27978.0
2021-07-08 10:00:00,95.66,95.68,95.64,95.65,74851.0,82.5025,82.5197,82.4852,82.4938,74851.0
2021-07-08 10:05:00,95.65,95.66,95.62,95.63,140389.0,82.4938,82.5025,82.468,82.4766,140389.0
2021-07-08 10:10:00,95.63,95.65,95.6,95.64,28376.0,82.4766,82.4938,82.4507,82.4852,28376.0
2021-07-08 10:15:00,95.64,95.64,95.61,95.63,23599.0,82.4852,82.4852,82.4593,82.4766,23599.0
2021-07-08 10:20:00,95.63,95.66,95.63,95.63,16698.0,82.4766,82.5025,82.4766,82.4766,16698.0
2021-07-08 10:25:00,95.64,95.65,95.62,95.65,10647.0,82.4852,82.4938,82.468,82.4938,10647.0
2021-07-08 10:30:00,95.65,95.69,95.64,95.69,30991.0,82.4938,82.5283,82.4852,82.5283,30991.0
2021-07-08 10:35:00,95.68,95.7,95.67,95.7,11960.0,82.5197,82.537,82.5111,82.537,11960.0
2021-07-08 10:40:00,95.7,95.72,95.69,95.7,62474.0,82.537,82.5542,82.5283,82.537,62474.0
2021-07-08 10:45:00,95.7,95.71,95.67,95.67,90538.0,82.537,82.5456,82.5111,82.5111,90538.0
2021-07-08 10:50:00,95.68,95.7,95.67,95.69,34892.0,82.5197,82.537,82.5111,82.5283,34892.0
2021-07-08 10:55:00,95.69,95.71,95.68,95.69,31209.0,82.5283,82.5456,82.5197,82.5283,31209.0
2021-07-08 11:00:00,95.69,95.69,95.64,95.65,44679.0,82.5283,82.5283,82.4852,82.4938,44679.0
2021-07-08 11:05:00,95.65,95.66,95.63,95.65,72233.0,82.4938,82.5025,82.4766,82.4938,72233.0
2021-07-08 11:10:00,95.65,95.65,95.63,95.65,74894.0,82.4938,82.4938,82.4766,82.4938,74894.0
2021-07-08 11:15:00,95.65,95.65,95.61,95.64,107151.0,82.4938,82.4938,82.4593,82.4852,107151.0
2021-07-08 11:20:00,95.64,95.64,95.62,95.63,48389.0,82.4852,82.4852,82.468,82.4766,48389.0
2021-07-08 11:25:00,95.63,95.63,95.59,95.59,18820.0,82.4766,82.4766,82.4421,82.4421,18820.0
2021-07-08 11:30:00,95.6,95.6,95.58,95.59,34513.0,82.4507,82.4507,82.4335,82.4421,34513.0
2021-07-08 11:35:00,95.58,95.59,95.57,95.59,40039.0,82.4335,82.4421,82.4248,82.4421,40039.0
2021-07-08 11:40:00,95.58,95.59,95.58,95.59,47311.0,82.4335,82.4421,82.4335,82.4421,47311.0
2021-07-08 11:45:00,95.59,95.6,95.56,95.6,64193.0,82.4421,82.4507,82.4162,82.4507,64193.0
2021-07-08 11:50:00,95.59,95.62,95.59,95.61,78600.0,82.4421,82.468,82.4421,82.4593,78600.0
2021-07-08 11:55:00,95.61,95.63,95.6,95.62,59156.0,82.4593,82.4766,82.4507,82.468,59156.0
2021-07-08 12:00:00,95.62,95.64,95.61,95.63,16442.0,82.468,82.4852,82.4593,82.4766,16442.0
2021-07-08 12:05:00,95.63,95.64,95.62,95.64,13476.0,82.4766,82.4852,82.468,82.4852,13476.0
2021-07-08 12:10:00,95.64,95.64,95.6,95.61,147672.0,82.4852,82.4852,82.4507,82.4593,147672.0
2021-07-08 12:15:00,95.61,95.61,95.6,95.61,10321.0,82.4593,82.4593,82.4507,82.4593,10321.0
2021-07-08 12:20:00,95.62,95.63,95.62,95.62,24310.0,82.468,82.4766,82.468,82.468,24310.0
2021-07-08 12:25:00,95.63,95.63,95.61,95.61,15277.0,82.4766,82.4766,82.4593,82.4593,15277.0
2021-07-08 12:30:00,95.62,95.62,95.61,95.62,16151.0,82.468,82.468,82.4593,82.468,16151.0
2021-07-08 12:35:00,95.62,95.62,95.61,95.61,16006.0,82.468,82.468,82.4593,82.4593,16006.0
2021-07-08 12:40:00,95.62,95.62,95.57,95.58,19581.0,82.468,82.468,82.4248,82.4335,19581.0
2021-07-08 12:45:00,95.57,95.57,95.56,95.56,5371.0,82.4248,82.4248,82.4162,82.4162,5371.0
2021-07-08 12:50:00,95.56,95.59,95.56,95.59,18410.0,82.4162,82.4421,82.4162,82.4421,18410.0
2021-07-08 12:55:00,95.59,95.59,95.57,95.57,7325.0,82.4421,82.4421,82.4248,82.4248,7325.0
2021-07-08 13:00:00,95.57,95.58,95.57,95.58,4823.0,82.4248,82.4335,82.4248,82.4335,4823.0
2021-07-08 13:05:00,95.58,95.58,95.57,95.58,4171.0,82.4335,82.4335,82.4248,82.4335,4171.0
2021-07-08 13:10:00,95.57,95.59,95.57,95.59,13875.0,82.4248,82.4421,82.4248,82.4421,13875.0
2021-07-08 13:15:00,95.59,95.59,95.58,95.59,13249.0,82.4421,82.4421,82.4335,82.4421,13249.0
2021-07-08 13:20:00,95.59,95.59,95.58,95.59,10100.0,82.4421,82.4421,82.4335,82.4421,10100.0
2021-07-08 13:25:00,95.59,95.6,95.58,95.59,9704.0,82.4421,82.4507,82.4335,82.4421,9704.0
2021-07-08 13:30:00,95.59,95.6,95.59,95.59,35853.0,82.4421,82.4507,82.4421,82.4421,35853.0
2021-07-08 13:35:00,95.6,95.6,95.59,95.59,53494.0,82.4507,82.4507,82.4421,82.4421,53494.0
2021-07-08 13:40:00,95.59,95.6,95.59,95.59,11308.0,82.4421,82.4507,82.4421,82.4421,11308.0
2021-07-08 13:45:00,95.59,95.6,95.59,95.59,29819.0,82.4421,82.4507,82.4421,82.4421,29819.0
2021-07-08 13:50:00,95.59,95.6,95.59,95.59,43519.0,82.4421,82.4507,82.4421,82.4421,43519.0
2021-07-08 13:55:00,95.59,95.6,95.58,95.58,19387.0,82.4421,82.4507,82.4335,82.4335,19387.0
2021-07-08 14:00:00,95.58,95.59,95.58,95.59,14108.0,82.4335,82.4421,82.4335,82.4421,14108.0
2021-07-08 14:05:00,95.59,95.59,95.58,95.59,11596.0,82.4421,82.4421,82.4335,82.4421,11596.0
2021-07-08 14:10:00,95.59,95.59,95.58,95.59,15259.0,82.4421,82.4421,82.4335,82.4421,15259.0
2021-07-08 14:15:00,95.59,95.6,95.58,95.6,27533.0,82.4421,82.4507,82.4335,82.4507,27533.0
2021-07-08 14:20:00,95.61,95.61,95.6,95.61,14634.0,82.4593,82.4593,82.4507,82.4593,14634.0
2021-07-08 14:25:00,95.61,95.61,95.6,95.6,46973.0,82.4593,82.4593,82.4507,82.4507,46973.0
2021-07-08 14:30:00,95.61,95.61,95.6,95.6,30308.0,82.4593,82.4593,82.4507,82.4507,30308.0
2021-07-08 14:35:00,95.6,95.61,95.59,95.61,29023.0,82.4507,82.4593,82.4421,82.4593,29023.0
2021-07-08 14:40:00,95.61,95.61,95.6,95.61,12876.0,82.4593,82.4593,82.4507,82.4593,12876.0
2021-07-08 14:45:00,95.61,95.61,95.6,95.6,43463.0,82.4593,82.4593,82.4507,82.4507,43463.0
2021-07-08 14:50:00,95.61,95.61,95.6,95.61,93281.0,82.4593,82.4593,82.4507,82.4593,93281.0
2021-07-08 14:55:00,95.61,95.61,95.6,95.61,65401.0,82.4593,82.4593,82.4507,82.4593,65401.0
2021-07-08 15:00:00,95.6,95.61,95.58,95.59,52336.0,82.4507,82.4593,82.4335,82.4421,52336.0
2021-07-08 15:05:00,95.59,95.59,95.58,95.59,27550.0,82.4421,82.4421,82.4335,82.4421,27550.0
2021-07-08 15:10:00,95.59,95.61,95.59,95.61,40094.0,82.4421,82.4593,82.4421,82.4593,40094.0
2021-07-08 15:15:00,95.61,95.61,95.59,95.59,21652.0,82.4593,82.4593,82.4421,82.4421,21652.0
2021-07-08 15:20:00,95.59,95.6,95.59,95.59,15526.0,82.4421,82.4507,82.4421,82.4421,15526.0
2021-07-08 15:25:00,95.6,95.6,95.59,95.59,12883.0,82.4507,82.4507,82.4421,82.4421,12883.0
2021-07-08 15:30:00,95.59,95.6,95.59,95.6,10007.0,82.4421,82.4507,82.4421,82.4507,10007.0
2021-07-08 15:35:00,95.6,95.63,95.59,95.61,217661.0,82.4507,82.4766,82.4421,82.4593,217661.0
2021-07-08 15:40:00,95.61,95.61,95.6,95.61,42819.0,82.4593,82.4593,82.4507,82.4593,42819.0
2021-07-08 15:45:00,95.6,95.62,95.6,95.62,28717.0,82.4507,82.468,82.4507,82.468,28717.0
2021-07-08 15:50:00,95.62,95.62,95.61,95.62,85215.0,82.468,82.468,82.4593,82.468,85215.0
2021-07-08 15:55:00,95.62,95.62,95.61,95.62,178465.0,82.468,82.468,82.4593,82.468,178465.0
2021-07-09 09:30:00,95.44,95.44,95.37,95.37,16333.0,82.3127,82.3127,82.2523,82.2523,16333.0
2021-07-09 09:35:00,95.36,95.39,95.36,95.37,3828.0,82.2437,82.2696,82.2437,82.2523,3828.0
2021-07-09 09:40:00,95.36,95.37,95.35,95.36,14345.0,82.2437,82.2523,82.2351,82.2437,14345.0
2021-07-09 09:45:00,95.36,95.38,95.35,95.37,8120.0,82.2437,82.261,82.2351,82.2523,8120.0
2021-07-09 09:50:00,95.37,95.39,95.36,95.36,11254.0,82.2523,82.2696,82.2437,82.2437,11254.0
2021-07-09 09:55:00,95.36,95.36,95.34,95.35,36041.0,82.2437,82.2437,82.2265,82.2351,36041.0
2021-07-09 10:00:00,95.36,95.36,95.34,95.34,24123.0,82.2437,82.2437,82.2265,82.2265,24123.0
2021-07-09 10:05:00,95.35,95.35,95.34,95.35,12860.0,82.2351,82.2351,82.2265,82.2351,12860.0
2021-07-09 10:10:00,95.35,95.37,95.34,95.37,57963.0,82.2351,82.2523,82.2265,82.2523,57963.0
2021-07-09 10:15:00,95.37,95.37,95.35,95.36,8530.0,82.2523,82.2523,82.2351,82.2437,8530.0
2021-07-09 10:20:00,95.36,95.36,95.35,95.36,10503.0,82.2437,82.2437,82.2351,82.2437,10503.0
2021-07-09 10:25:00,95.36,95.36,95.35,95.36,21726.0,82.2437,82.2437,82.2351,82.2437,21726.0
2021-07-09 10:30:00,95.35,95.36,95.34,95.36,27570.0,82.2351,82.2437,82.2265,82.2437,27570.0
2021-07-09 10:35:00,95.35,95.38,95.35,95.37,38482.0,82.2351,82.261,82.2351,82.2523,38482.0
2021-07-09 10:40:00,95.38,95.38,95.35,95.36,9426.0,82.261,82.261,82.2351,82.2437,9426.0
2021-07-09 10:45:00,95.36,95.36,95.34,95.36,16871.0,82.2437,82.2437,82.2265,82.2437,16871.0
2021-07-09 10:50:00,95.36,95.37,95.35,95.37,17360.0,82.2437,82.2523,82.2351,82.2523,17360.0
2021-07-09 10:55:00,95.37,95.38,95.36,95.37,17991.0,82.2523,82.261,82.2437,82.2523,17991.0
2021-07-09 11:00:00,95.36,95.37,95.35,95.36,31336.0,82.2437,82.2523,82.2351,82.2437,31336.0
2021-07-09 11:05:00,95.36,95.37,95.35,95.37,21728.0,82.2437,82.2523,82.2351,82.2523,21728.0
2021-07-09 11:10:00,95.37,95.37,95.36,95.36,17300.0,82.2523,82.2523,82.2437,82.2437,17300.0
2021-07-09 11:15:00,95.36,95.36,95.34,95.35,27567.0,82.2437,82.2437,82.2265,82.2351,27567.0
2021-07-09 11:20:00,95.35,95.36,95.34,95.36,21515.0,82.2351,82.2437,82.2265,82.2437,21515.0
2021-07-09 11:25:00,95.36,95.36,95.35,95.35,17607.0,82.2437,82.2437,82.2351,82.2351,17607.0
2021-07-09 11:30:00,95.36,95.37,95.35,95.37,21503.0,82.2437,82.2523,82.2351,82.2523,21503.0
2021-07-09 11:35:00,95.37,95.38,95.37,95.37,18211.0,82.2523,82.261,82.2523,82.2523,18211.0
2021-07-09 11:40:00,95.38,95.39,95.37,95.39,13263.0,82.261,82.2696,82.2523,82.2696,13263.0
2021-07-09 11:45:00,95.39,95.4,95.38,95.39,47087.0,82.2696,82.2782,82.261,82.2696,47087.0
2021-07-09 11:50:00,95.39,95.4,95.38,95.39,14124.0,82.2696,82.2782,82.261,82.2696,14124.0
2021-07-09 11:55:00,95.38,95.39,95.37,95.39,34780.0,82.261,82.2696,82.2523,82.2696,34780.0
2021-07-09 12:00:00,95.39,95.39,95.37,95.38,38831.0,82.2696,82.2696,82.2523,82.261,38831.0
2021-07-09 12:05:00,95.38,95.38,95.37,95.37,17846.0,82.261,82.261,82.2523,82.2523,17846.0
2021-07-09 12:10:00,95.37,95.38,95.37,95.37,44852.0,82.2523,82.261,82.2523,82.2523,44852.0
2021-07-09 12:15:00,95.38,95.38,95.37,95.38,83681.0,82.261,82.261,82.2523,82.261,83681.0
2021-07-09 12:20:00,95.38,95.38,95.37,95.38,16704.0,82.261,82.261,82.2523,82.261,16704.0
2021-07-09 12:25:00,95.38,95.39,95.37,95.39,22150.0,82.261,82.2696,82.2523,82.2696,22150.0
2021-07-09 12:30:00,95.39,95.39,95.38,95.39,35110.0,82.2696,82.2696,82.261,82.2696,35110.0
2021-07-09 12:35:00,95.38,95.38,95.37,95.38,50376.0,82.261,82.261,82.2523,82.261,50376.0
2021-07-09 12:40:00,95.38,95.38,95.36,95.36,22791.0,82.261,82.261,82.2437,82.2437,22791.0
2021-07-09 12:45:00,95.36,95.37,95.36,95.37,31873.0,82.2437,82.2523,82.2437,82.2523,31873.0
2021-07-09 12:50:00,95.37,95.37,95.36,95.36,14707.0,82.2523,82.2523,82.2437,82.2437,14707.0
2021-07-09 12:55:00,95.36,95.37,95.36,95.36,18114.0,82.2437,82.2523,82.2437,82.2437,18114.0
2021-07-09 13:00:00,95.37,95.37,95.36,95.37,18211.0,82.2523,82.2523,82.2437,82.2523,18211.0
2021-07-09 13:05:00,95.36,95.37,95.36,95.37,15160.0,82.2437,82.2523,82.2437,82.2523,15160.0
2021-07-09 13:10:00,95.36,95.37,95.36,95.37,6622.0,82.2437,82.2523,82.2437,82.2523,6622.0
2021-07-09 13:15:00,95.37,95.37,95.36,95.37,14849.0,82.2523,82.2523,82.2437,82.2523,14849.0
2021-07-09 13:20:00,95.37,95.37,95.36,95.37,7156.0,82.2523,82.2523,82.2437,82.2523,7156.0
2021-07-09 13:25:00,95.37,95.37,95.36,95.37,15050.0,82.2523,82.2523,82.2437,82.2523,15050.0
2021-07-09 13:30:00,95.37,95.37,95.36,95.37,9586.0,82.2523,82.2523,82.2437,82.2523,9586.0
2021-07-09 13:35:00,95.37,95.37,95.36,95.37,5951.0,82.2523,82.2523,82.2437,82.2523,5951.0
2021-07-09 13:40:00,95.37,95.37,95.36,95.37,12723.0,82.2523,82.2523,82.2437,82.2523,12723.0
2021-07-09 13:45:00,95.37,95.37,95.36,95.37,20545.0,82.2523,82.2523,82.2437,82.2523,20545.0
2021-07-09 13:50:00,95.37,95.37,95.36,95.36,13261.0,82.2523,82.2523,82.2437,82.2437,13261.0
2021-07-09 13:55:00,95.37,95.37,95.35,95.36,104486.0,82.2523,82.2523,82.2351,82.2437,104486.0
2021-07-09 14:00:00,95.35,95.37,95.35,95.37,17676.0,82.2351,82.2523,82.2351,82.2523,17676.0
2021-07-09 14:05:00,95.37,95.38,95.36,95.38,34742.0,82.2523,82.261,82.2437,82.261,34742.0
2021-07-09 14:10:00,95.37,95.38,95.37,95.37,9784.0,82.2523,82.261,82.2523,82.2523,9784.0
2021-07-09 14:15:00,95.38,95.38,95.37,95.38,13969.0,82.261,82.261,82.2523,82.261,13969.0
2021-07-09 14:20:00,95.37,95.38,95.37,95.37,12089.0,82.2523,82.261,82.2523,82.2523,12089.0
2021-07-09 14:25:00,95.38,95.38,95.37,95.37,15545.0,82.261,82.261,82.2523,82.2523,15545.0
2021-07-09 14:30:00,95.38,95.38,95.37,95.38,14630.0,82.261,82.261,82.2523,82.261,14630.0
2021-07-09 14:35:00,95.38,95.38,95.37,95.38,6239.0,82.261,82.261,82.2523,82.261,6239.0
2021-07-09 14:40:00,95.38,95.38,95.37,95.38,22778.0,82.261,82.261,82.2523,82.261,22778.0
2021-07-09 14:45:00,95.38,95.38,95.37,95.38,10927.0,82.261,82.261,82.2523,82.261,10927.0
2021-07-09 14:50:00,95.38,95.38,95.37,95.38,9086.0,82.261,82.261,82.2523,82.261,9086.0
2021-07-09 14:55:00,95.38,95.38,95.37,95.38,19069.0,82.261,82.261,82.2523,82.261,19069.0
2021-07-09 15:00:00,95.38,95.38,95.36,95.37,68687.0,82.261,82.261,82.2437,82.2523,68687.0
2021-07-09 15:05:00,95.37,95.37,95.36,95.37,17815.0,82.2523,82.2523,82.2437,82.2523,17815.0
2021-07-09 15:10:00,95.37,95.37,95.36,95.37,29729.0,82.2523,82.2523,82.2437,82.2523,29729.0
2021-07-09 15:15:00,95.37,95.37,95.36,95.37,21263.0,82.2523,82.2523,82.2437,82.2523,21263.0
2021-07-09 15:20:00,95.37,95.37,95.36,95.37,9814.0,82.2523,82.2523,82.2437,82.2523,9814.0
2021-07-09 15:25:00,95.37,95.37,95.36,95.37,14666.0,82.2523,82.2523,82.2437,82.2523,14666.0
2021-07-09 15:30:00,95.37,95.37,95.36,95.36,18737.0,82.2523,82.2523,82.2437,82.2437,18737.0
2021-07-09 15:35:00,95.37,95.37,95.36,95.37,24839.0,82.2523,82.2523,82.2437,82.2523,24839.0
2021-07-09 15:40:00,95.37,95.37,95.36,95.36,31886.0,82.2523,82.2523,82.2437,82.2437,31886.0
2021-07-09 15:45:00,95.37,95.37,95.36,95.36,24464.0,82.2523,82.2523,82.2437,82.2437,24464.0
2021-07-09 15:50:00,95.37,95.37,95.36,95.36,30304.0,82.2523,82.2523,82.2437,82.2437,30304.0
2021-07-09 15:55:00,95.36,95.37,95.34,95.34,111255.0,82.2437,82.2523,82.2265,82.2265,111255.0
2021-07-12 09:30:00,95.36,95.41,95.36,95.4,135139.0,82.2437,82.2868,82.2437,82.2782,135139.0
2021-07-12 09:35:00,95.41,95.41,95.38,95.39,53136.0,82.2868,82.2868,82.261,82.2696,53136.0
2021-07-12 09:40:00,95.38,95.39,95.36,95.37,101240.0,82.261,82.2696,82.2437,82.2523,101240.0
2021-07-12 09:45:00,95.37,95.37,95.34,95.35,28713.0,82.2523,82.2523,82.2265,82.2351,28713.0
2021-07-12 09:50:00,95.35,95.36,95.33,95.36,16191.0,82.2351,82.2437,82.2178,82.2437,16191.0
2021-07-12 09:55:00,95.35,95.36,95.35,95.35,21268.0,82.2351,82.2437,82.2351,82.2351,21268.0
2021-07-12 10:00:00,95.36,95.37,95.35,95.37,31024.0,82.2437,82.2523,82.2351,82.2523,31024.0
2021-07-12 10:05:00,95.37,95.37,95.35,95.37,33096.0,82.2523,82.2523,82.2351,82.2523,33096.0
2021-07-12 10:10:00,95.37,95.37,95.36,95.36,8836.0,82.2523,82.2523,82.2437,82.2437,8836.0
2021-07-12 10:15:00,95.37,95.37,95.36,95.36,20010.0,82.2523,82.2523,82.2437,82.2437,20010.0
2021-07-12 10:20:00,95.36,95.37,95.34,95.34,36618.0,82.2437,82.2523,82.2265,82.2265,36618.0
2021-07-12 10:25:00,95.35,95.35,95.33,95.34,25985.0,82.2351,82.2351,82.2178,82.2265,25985.0
2021-07-12 10:30:00,95.34,95.35,95.34,95.34,18533.0,82.2265,82.2351,82.2265,82.2265,18533.0
2021-07-12 10:35:00,95.34,95.36,95.34,95.36,77083.0,82.2265,82.2437,82.2265,82.2437,77083.0
2021-07-12 10:40:00,95.36,95.36,95.35,95.35,53657.0,82.2437,82.2437,82.2351,82.2351,53657.0
2021-07-12 10:45:00,95.36,95.36,95.35,95.35,40797.0,82.2437,82.2437,82.2351,82.2351,40797.0
2021-07-12 10:50:00,95.36,95.36,95.35,95.35,15168.0,82.2437,82.2437,82.2351,82.2351,15168.0
2021-07-12 10:55:00,95.35,95.36,95.35,95.35,29654.0,82.2351,82.2437,82.2351,82.2351,29654.0
2021-07-12 11:00:00,95.36,95.36,95.35,95.35,24677.0,82.2437,82.2437,82.2351,82.2351,24677.0
2021-07-12 11:05:00,95.36,95.36,95.35,95.35,29614.0,82.2437,82.2437,82.2351,82.2351,29614.0
2021-07-12 11:10:00,95.36,95.36,95.32,95.34,32940.0,82.2437,82.2437,82.2092,82.2265,32940.0
2021-07-12 11:15:00,95.34,95.34,95.33,95.33,20034.0,82.2265,82.2265,82.2178,82.2178,20034.0
2021-07-12 11:20:00,95.33,95.34,95.31,95.31,24982.0,82.2178,82.2265,82.2006,82.2006,24982.0
2021-07-12 11:25:00,95.31,95.33,95.3,95.31,23514.0,82.2006,82.2178,82.192,82.2006,23514.0
2021-07-12 11:30:00,95.32,95.33,95.3,95.31,82089.0,82.2092,82.2178,82.192,82.2006,82089.0
2021-07-12 11:35:00,95.31,95.31,95.27,95.28,48316.0,82.2006,82.2006,82.1661,82.1747,48316.0
2021-07-12 11:40:00,95.28,95.28,95.25,95.26,58654.0,82.1747,82.1747,82.1488,82.1575,58654.0
2021-07-12 11:45:00,95.27,95.27,95.25,95.26,10544.0,82.1661,82.1661,82.1488,82.1575,10544.0
2021-07-12 11:50:00,95.25,95.26,95.24,95.26,41071.0,82.1488,82.1575,82.1402,82.1575,41071.0
2021-07-12 11:55:00,95.25,95.26,95.25,95.25,4388.0,82.1488,82.1575,82.1488,82.1488,4388.0
2021-07-12 12:00:00,95.25,95.26,95.25,95.26,43219.0,82.1488,82.1575,82.1488,82.1575,43219.0
2021-07-12 12:05:00,95.26,95.27,95.25,95.26,900007.0,82.1575,82.1661,82.1488,82.1575,900007.0
2021-07-12 12:10:00,95.27,95.28,95.26,95.28,18952.0,82.1661,82.1747,82.1575,82.1747,18952.0
2021-07-12 12:15:00,95.27,95.28,95.26,95.28,31792.0,82.1661,82.1747,82.1575,82.1747,31792.0
2021-07-12 12:20:00,95.27,95.28,95.27,95.27,29835.0,82.1661,82.1747,82.1661,82.1661,29835.0
2021-07-12 12:25:00,95.27,95.28,95.26,95.27,27984.0,82.1661,82.1747,82.1575,82.1661,27984.0
2021-07-12 12:30:00,95.27,95.28,95.27,95.28,27200.0,82.1661,82.1747,82.1661,82.1747,27200.0
2021-07-12 12:35:00,95.27,95.28,95.27,95.27,62264.0,82.1661,82.1747,82.1661,82.1661,62264.0
2021-07-12 12:40:00,95.28,95.28,95.26,95.26,24607.0,82.1747,82.1747,82.1575,82.1575,24607.0
2021-07-12 12:45:00,95.27,95.27,95.25,95.26,22322.0,82.1661,82.1661,82.1488,82.1575,22322.0
2021-07-12 12:50:00,95.26,95.28,95.26,95.28,10983.0,82.1575,82.1747,82.1575,82.1747,10983.0
2021-07-12 12:55:00,95.28,95.28,95.27,95.28,70292.0,82.1747,82.1747,82.1661,82.1747,70292.0
2021-07-12 13:00:00,95.28,95.31,95.27,95.3,31361.0,82.1747,82.2006,82.1661,82.192,31361.0
2021-07-12 13:05:00,95.31,95.31,95.3,95.3,20411.0,82.2006,82.2006,82.192,82.192,20411.0
2021-07-12 13:10:00,95.31,95.32,95.3,95.31,7621.0,82.2006,82.2092,82.192,82.2006,7621.0
2021-07-12 13:15:00,95.31,95.32,95.31,95.31,11852.0,82.2006,82.2092,82.2006,82.2006,11852.0
2021-07-12 13:20:00,95.32,95.34,95.32,95.33,13068.0,82.2092,82.2265,82.2092,82.2178,13068.0
2021-07-12 13:25:00,95.33,95.34,95.33,95.34,26177.0,82.2178,82.2265,82.2178,82.2265,26177.0
2021-07-12 13:30:00,95.34,95.34,95.33,95.34,19973.0,82.2265,82.2265,82.2178,82.2265,19973.0
2021-07-12 13:35:00,95.34,95.35,95.33,95.33,37000.0,82.2265,82.2351,82.2178,82.2178,37000.0
2021-07-12 13:40:00,95.34,95.34,95.33,95.34,49909.0,82.2265,82.2265,82.2178,82.2265,49909.0
2021-07-12 13:45:00,95.33,95.35,95.33,95.34,61830.0,82.2178,82.2351,82.2178,82.2265,61830.0
2021-07-12 13:50:00,95.34,95.35,95.34,95.34,15057.0,82.2265,82.2351,82.2265,82.2265,15057.0
2021-07-12 13:55:00,95.34,95.35,95.34,95.34,23278.0,82.2265,82.2351,82.2265,82.2265,23278.0
2021-07-12 14:00:00,95.34,95.35,95.34,95.34,18885.0,82.2265,82.2351,82.2265,82.2265,18885.0
2021-07-12 14:05:00,95.34,95.35,95.34,95.34,29826.0,82.2265,82.2351,82.2265,82.2265,29826.0
2021-07-12 14:10:00,95.34,95.35,95.33,95.34,34426.0,82.2265,82.2351,82.2178,82.2265,34426.0
2021-07-12 14:15:00,95.34,95.34,95.33,95.34,16223.0,82.2265,82.2265,82.2178,82.2265,16223.0
2021-07-12 14:20:00,95.34,95.35,95.33,95.34,22723.0,82.2265,82.2351,82.2178,82.2265,22723.0
2021-07-12 14:25:00,95.34,95.35,95.34,95.34,11279.0,82.2265,82.2351,82.2265,82.2265,11279.0
2021-07-12 14:30:00,95.34,95.35,95.34,95.35,26388.0,82.2265,82.2351,82.2265,82.2351,26388.0
2021-07-12 14:35:00,95.34,95.35,95.34,95.34,51733.0,82.2265,82.2351,82.2265,82.2265,51733.0
2021-07-12 14:40:00,95.34,95.35,95.33,95.33,26897.0,82.2265,82.2351,82.2178,82.2178,26897.0
2021-07-12 14:45:00,95.33,95.34,95.33,95.34,16062.0,82.2178,82.2265,82.2178,82.2265,16062.0
2021-07-12 14:50:00,95.34,95.34,95.33,95.33,19019.0,82.2265,82.2265,82.2178,82.2178,19019.0
2021-07-12 14:55:00,95.34,95.34,95.33,95.34,25174.0,82.2265,82.2265,82.2178,82.2265,25174.0
2021-07-12 15:00:00,95.33,95.34,95.31,95.31,33539.0,82.2178,82.2265,82.2006,82.2006,33539.0
2021-07-12 15:05:00,95.31,95.32,95.3,95.31,32827.0,82.2006,82.2092,82.192,82.2006,32827.0
2021-07-12 15:10:00,95.31,95.31,95.3,95.31,28907.0,82.2006,82.2006,82.192,82.2006,28907.0
2021-07-12 15:15:00,95.3,95.31,95.28,95.29,40876.0,82.192,82.2006,82.1747,82.1833,40876.0
2021-07-12 15:20:00,95.29,95.31,95.28,95.31,12100.0,82.1833,82.2006,82.1747,82.2006,12100.0
2021-07-12 15:25:00,95.31,95.31,95.3,95.3,7936.0,82.2006,82.2006,82.192,82.192,7936.0
2021-07-12 15:30:00,95.3,95.31,95.3,95.3,25589.0,82.192,82.2006,82.192,82.192,25589.0
2021-07-12 15:35:00,95.31,95.31,95.3,95.31,171628.0,82.2006,82.2006,82.192,82.2006,171628.0
2021-07-12 15:40:00,95.31,95.33,95.3,95.32,156497.0,82.2006,82.2178,82.192,82.2092,156497.0
2021-07-12 15:45:00,95.32,95.33,95.32,95.32,22869.0,82.2092,82.2178,82.2092,82.2092,22869.0
2021-07-12 15:50:00,95.33,95.33,95.31,95.31,22211.0,82.2178,82.2178,82.2006,82.2006,22211.0
2021-07-12 15:55:00,95.31,95.33,95.31,95.31,68839.0,82.2006,82.2178,82.2006,82.2006,68839.0
2021-07-13 09:30:00,95.31,95.36,95.31,95.35,72340.0,82.2006,82.2437,82.2006,82.2351,72340.0
2021-07-13 09:35:00,95.35,95.36,95.28,95.29,77522.0,82.2351,82.2437,82.1747,82.1833,77522.0
2021-07-13 09:40:00,95.29,95.3,95.25,95.29,129571.0,82.1833,82.192,82.1488,82.1833,129571.0
2021-07-13 09:45:00,95.29,95.32,95.27,95.31,116508.0,82.1833,82.2092,82.1661,82.2006,116508.0
2021-07-13 09:50:00,95.31,95.33,95.31,95.32,57572.0,82.2006,82.2178,82.2006,82.2092,57572.0
2021-07-13 09:55:00,95.33,95.33,95.31,95.31,29534.0,82.2178,82.2178,82.2006,82.2006,29534.0
2021-07-13 10:00:00,95.31,95.33,95.3,95.33,34564.0,82.2006,82.2178,82.192,82.2178,34564.0
2021-07-13 10:05:00,95.32,95.34,95.29,95.3,260538.0,82.2092,82.2265,82.1833,82.192,260538.0
2021-07-13 10:10:00,95.3,95.31,95.27,95.28,16167.0,82.192,82.2006,82.1661,82.1747,16167.0
2021-07-13 10:15:00,95.28,95.29,95.27,95.29,19198.0,82.1747,82.1833,82.1661,82.1833,19198.0
2021-07-13 10:20:00,95.29,95.31,95.27,95.28,90548.0,82.1833,82.2006,82.1661,82.1747,90548.0
2021-07-13 10:25:00,95.28,95.31,95.27,95.3,107542.0,82.1747,82.2006,82.1661,82.192,107542.0
2021-07-13 10:30:00,95.3,95.31,95.28,95.31,10600.0,82.192,82.2006,82.1747,82.2006,10600.0
2021-07-13 10:35:00,95.31,95.31,95.3,95.31,9803.0,82.2006,82.2006,82.192,82.2006,9803.0
2021-07-13 10:40:00,95.31,95.31,95.3,95.3,93302.0,82.2006,82.2006,82.192,82.192,93302.0
2021-07-13 10:45:00,95.31,95.31,95.29,95.3,30934.0,82.2006,82.2006,82.1833,82.192,30934.0
2021-07-13 10:50:00,95.3,95.3,95.28,95.29,9196.0,82.192,82.192,82.1747,82.1833,9196.0
2021-07-13 10:55:00,95.29,95.29,95.27,95.28,26822.0,82.1833,82.1833,82.1661,82.1747,26822.0
2021-07-13 11:00:00,95.28,95.29,95.27,95.28,47219.0,82.1747,82.1833,82.1661,82.1747,47219.0
2021-07-13 11:05:00,95.29,95.29,95.27,95.29,28019.0,82.1833,82.1833,82.1661,82.1833,28019.0
2021-07-13 11:10:00,95.29,95.29,95.28,95.29,10812.0,82.1833,82.1833,82.1747,82.1833,10812.0
2021-07-13 11:15:00,95.29,95.3,95.28,95.3,900347.0,82.1833,82.192,82.1747,82.192,900347.0
2021-07-13 11:20:00,95.3,95.31,95.29,95.3,20174.0,82.192,82.2006,82.1833,82.192,20174.0
2021-07-13 11:25:00,95.31,95.31,95.27,95.28,20109.0,82.2006,82.2006,82.1661,82.1747,20109.0
2021-07-13 11:30:00,95.28,95.29,95.27,95.28,39277.0,82.1747,82.1833,82.1661,82.1747,39277.0
2021-07-13 11:35:00,95.29,95.3,95.28,95.3,40398.0,82.1833,82.192,82.1747,82.192,40398.0
2021-07-13 11:40:00,95.3,95.3,95.29,95.3,10918.0,82.192,82.192,82.1833,82.192,10918.0
2021-07-13 11:45:00,95.3,95.31,95.29,95.31,37179.0,82.192,82.2006,82.1833,82.2006,37179.0
2021-07-13 11:50:00,95.31,95.31,95.3,95.31,421616.0,82.2006,82.2006,82.192,82.2006,421616.0
2021-07-13 11:55:00,95.31,95.31,95.3,95.31,53433.0,82.2006,82.2006,82.192,82.2006,53433.0
2021-07-13 12:00:00,95.31,95.32,95.3,95.32,45451.0,82.2006,82.2092,82.192,82.2092,45451.0
2021-07-13 12:05:00,95.32,95.33,95.32,95.33,30650.0,82.2092,82.2178,82.2092,82.2178,30650.0
2021-07-13 12:10:00,95.33,95.33,95.32,95.32,34256.0,82.2178,82.2178,82.2092,82.2092,34256.0
2021-07-13 12:15:00,95.33,95.33,95.32,95.33,49972.0,82.2178,82.2178,82.2092,82.2178,49972.0
2021-07-13 12:20:00,95.33,95.33,95.32,95.32,30323.0,82.2178,82.2178,82.2092,82.2092,30323.0
2021-07-13 12:25:00,95.33,95.33,95.31,95.32,33346.0,82.2178,82.2178,82.2006,82.2092,33346.0
2021-07-13 12:30:00,95.32,95.32,95.31,95.31,72231.0,82.2092,82.2092,82.2006,82.2006,72231.0
2021-07-13 12:35:00,95.31,95.32,95.31,95.31,67844.0,82.2006,82.2092,82.2006,82.2006,67844.0
2021-07-13 12:40:00,95.31,95.32,95.31,95.31,37846.0,82.2006,82.2092,82.2006,82.2006,37846.0
2021-07-13 12:45:00,95.31,95.34,95.31,95.33,20119.0,82.2006,82.2265,82.2006,82.2178,20119.0
2021-07-13 12:50:00,95.33,95.34,95.32,95.34,48529.0,82.2178,82.2265,82.2092,82.2265,48529.0
2021-07-13 12:55:00,95.34,95.34,95.32,95.33,38203.0,82.2265,82.2265,82.2092,82.2178,38203.0
2021-07-13 13:00:00,95.33,95.36,95.27,95.29,183240.0,82.2178,82.2437,82.1661,82.1833,183240.0
2021-07-13 13:05:00,95.29,95.29,95.27,95.27,50788.0,82.1833,82.1833,82.1661,82.1661,50788.0
2021-07-13 13:10:00,95.27,95.28,95.23,95.24,62608.0,82.1661,82.1747,82.1316,82.1402,62608.0
2021-07-13 13:15:00,95.23,95.24,95.16,95.17,32889.0,82.1316,82.1402,82.0712,82.0798,32889.0
2021-07-13 13:20:00,95.17,95.18,95.16,95.16,30731.0,82.0798,82.0885,82.0712,82.0712,30731.0
2021-07-13 13:25:00,95.16,95.17,95.13,95.16,44039.0,82.0712,82.0798,82.0454,82.0712,44039.0
2021-07-13 13:30:00,95.16,95.16,95.11,95.13,31771.0,82.0712,82.0712,82.0281,82.0454,31771.0
2021-07-13 13:35:00,95.13,95.13,95.06,95.1,84191.0,82.0454,82.0454,81.985,82.0195,84191.0
2021-07-13 13:40:00,95.11,95.11,95.04,95.09,61641.0,82.0281,82.0281,81.9677,82.0109,61641.0
2021-07-13 13:45:00,95.09,95.12,95.08,95.12,50218.0,82.0109,82.0367,82.0022,82.0367,50218.0
2021-07-13 13:50:00,95.11,95.12,95.08,95.09,64640.0,82.0281,82.0367,82.0022,82.0109,64640.0
2021-07-13 13:55:00,95.09,95.11,95.09,95.09,34972.0,82.0109,82.0281,82.0109,82.0109,34972.0
2021-07-13 14:00:00,95.09,95.1,95.06,95.08,71782.0,82.0109,82.0195,81.985,82.0022,71782.0
2021-07-13 14:05:00,95.08,95.08,95.07,95.08,70268.0,82.0022,82.0022,81.9936,82.0022,70268.0
2021-07-13 14:10:00,95.08,95.08,95.06,95.07,154377.0,82.0022,82.0022,81.985,81.9936,154377.0
2021-07-13 14:15:00,95.07,95.07,95.06,95.06,19675.0,81.9936,81.9936,81.985,81.985,19675.0
2021-07-13 14:20:00,95.06,95.07,95.04,95.06,30520.0,81.985,81.9936,81.9677,81.985,30520.0
2021-07-13 14:25:00,95.06,95.1,95.05,95.1,31972.0,81.985,82.0195,81.9764,82.0195,31972.0
2021-07-13 14:30:00,95.09,95.09,95.07,95.09,47105.0,82.0109,82.0109,81.9936,82.0109,47105.0
2021-07-13 14:35:00,95.09,95.09,95.08,95.09,130356.0,82.0109,82.0109,82.0022,82.0109,130356.0
2021-07-13 14:40:00,95.09,95.09,95.05,95.06,1045042.0,82.0109,82.0109,81.9764,81.985,1045042.0
2021-07-13 14:45:00,95.06,95.07,95.05,95.06,24686.0,81.985,81.9936,81.9764,81.985,24686.0
2021-07-13 14:50:00,95.06,95.06,95.05,95.06,19925.0,81.985,81.985,81.9764,81.985,19925.0
2021-07-13 14:55:00,95.06,95.06,95.05,95.06,31255.0,81.985,81.985,81.9764,81.985,31255.0
2021-07-13 15:00:00,95.05,95.06,95.04,95.05,30208.0,81.9764,81.985,81.9677,81.9764,30208.0
2021-07-13 15:05:00,95.05,95.07,95.04,95.06,75012.0,81.9764,81.9936,81.9677,81.985,75012.0
2021-07-13 15:10:00,95.06,95.06,95.04,95.06,28497.0,81.985,81.985,81.9677,81.985,28497.0
2021-07-13 15:15:00,95.06,95.07,95.05,95.06,25544.0,81.985,81.9936,81.9764,81.985,25544.0
2021-07-13 15:20:00,95.05,95.07,95.05,95.07,99625.0,81.9764,81.9936,81.9764,81.9936,99625.0
2021-07-13 15:25:00,95.06,95.07,95.06,95.06,11679.0,81.985,81.9936,81.985,81.985,11679.0
2021-07-13 15:30:00,95.06,95.07,95.04,95.05,15005.0,81.985,81.9936,81.9677,81.9764,15005.0
2021-07-13 15:35:00,95.05,95.07,95.03,95.06,61437.0,81.9764,81.9936,81.9591,81.985,61437.0
2021-07-13 15:40:00,95.06,95.08,95.06,95.08,10418.0,81.985,82.0022,81.985,82.0022,10418.0
2021-07-13 15:45:00,95.08,95.08,95.06,95.06,19168.0,82.0022,82.0022,81.985,81.985,19168.0
2021-07-13 15:50:00,95.06,95.07,95.06,95.07,22158.0,81.985,81.9936,81.985,81.9936,22158.0
2021-07-13 15:55:00,95.07,95.08,95.07,95.08,58381.0,81.9936,82.0022,81.9936,82.0022,58381.0
2021-07-14 09:30:00,95.27,95.3,95.25,95.3,59438.0,82.1661,82.192,82.1488,82.192,59438.0
2021-07-14 09:35:00,95.3,95.3,95.27,95.3,31321.0,82.192,82.192,82.1661,82.192,31321.0
2021-07-14 09:40:00,95.29,95.3,95.29,95.3,12346.0,82.1833,82.192,82.1833,82.192,12346.0
2021-07-14 09:45:00,95.3,95.31,95.29,95.31,17344.0,82.192,82.2006,82.1833,82.2006,17344.0
2021-07-14 09:50:00,95.31,95.34,95.29,95.3,57101.0,82.2006,82.2265,82.1833,82.192,57101.0
2021-07-14 09:55:00,95.29,95.31,95.29,95.3,151150.0,82.1833,82.2006,82.1833,82.192,151150.0
2021-07-14 10:00:00,95.3,95.33,95.3,95.33,142080.0,82.192,82.2178,82.192,82.2178,142080.0
2021-07-14 10:05:00,95.33,95.33,95.3,95.33,53686.0,82.2178,82.2178,82.192,82.2178,53686.0
2021-07-14 10:10:00,95.33,95.33,95.31,95.32,36990.0,82.2178,82.2178,82.2006,82.2092,36990.0
2021-07-14 10:15:00,95.33,95.35,95.32,95.34,143969.0,82.2178,82.2351,82.2092,82.2265,143969.0
2021-07-14 10:20:00,95.35,95.36,95.35,95.36,12133.0,82.2351,82.2437,82.2351,82.2437,12133.0
2021-07-14 10:25:00,95.35,95.36,95.34,95.36,24095.0,82.2351,82.2437,82.2265,82.2437,24095.0
2021-07-14 10:30:00,95.36,95.37,95.34,95.37,25926.0,82.2437,82.2523,82.2265,82.2523,25926.0
2021-07-14 10:35:00,95.36,95.37,95.33,95.33,40454.0,82.2437,82.2523,82.2178,82.2178,40454.0
2021-07-14 10:40:00,95.33,95.36,95.33,95.34,418767.0,82.2178,82.2437,82.2178,82.2265,418767.0
2021-07-14 10:45:00,95.34,95.35,95.34,95.34,49987.0,82.2265,82.2351,82.2265,82.2265,49987.0
2021-07-14 10:50:00,95.34,95.35,95.34,95.34,43635.0,82.2265,82.2351,82.2265,82.2265,43635.0
2021-07-14 10:55:00,95.34,95.35,95.33,95.34,156863.0,82.2265,82.2351,82.2178,82.2265,156863.0
2021-07-14 11:00:00,95.33,95.35,95.33,95.34,79603.0,82.2178,82.2351,82.2178,82.2265,79603.0
2021-07-14 11:05:00,95.34,95.35,95.33,95.34,106730.0,82.2265,82.2351,82.2178,82.2265,106730.0
2021-07-14 11:10:00,95.34,95.35,95.33,95.34,118799.0,82.2265,82.2351,82.2178,82.2265,118799.0
2021-07-14 11:15:00,95.34,95.35,95.33,95.34,45737.0,82.2265,82.2351,82.2178,82.2265,45737.0
2021-07-14 11:20:00,95.34,95.35,95.33,95.34,49226.0,82.2265,82.2351,82.2178,82.2265,49226.0
2021-07-14 11:25:00,95.34,95.34,95.3,95.31,56556.0,82.2265,82.2265,82.192,82.2006,56556.0
2021-07-14 11:30:00,95.31,95.32,95.3,95.31,24953.0,82.2006,82.2092,82.192,82.2006,24953.0
2021-07-14 11:35:00,95.31,95.32,95.31,95.31,35531.0,82.2006,82.2092,82.2006,82.2006,35531.0
2021-07-14 11:40:00,95.31,95.32,95.3,95.31,56984.0,82.2006,82.2092,82.192,82.2006,56984.0
2021-07-14 11:45:00,95.31,95.32,95.3,95.31,32581.0,82.2006,82.2092,82.192,82.2006,32581.0
2021-07-14 11:50:00,95.31,95.32,95.3,95.31,21283.0,82.2006,82.2092,82.192,82.2006,21283.0
2021-07-14 11:55:00,95.31,95.33,95.31,95.33,62115.0,82.2006,82.2178,82.2006,82.2178,62115.0
2021-07-14 12:00:00,95.33,95.33,95.32,95.32,80305.0,82.2178,82.2178,82.2092,82.2092,80305.0
2021-07-14 12:05:00,95.32,95.33,95.31,95.31,77747.0,82.2092,82.2178,82.2006,82.2006,77747.0
2021-07-14 12:10:00,95.31,95.32,95.3,95.3,21887.0,82.2006,82.2092,82.192,82.192,21887.0
2021-07-14 12:15:00,95.31,95.31,95.3,95.31,17446.0,82.2006,82.2006,82.192,82.2006,17446.0
2021-07-14 12:20:00,95.31,95.32,95.3,95.31,17811.0,82.2006,82.2092,82.192,82.2006,17811.0
2021-07-14 12:25:00,95.31,95.32,95.31,95.31,44012.0,82.2006,82.2092,82.2006,82.2006,44012.0
2021-07-14 12:30:00,95.31,95.32,95.3,95.3,39939.0,82.2006,82.2092,82.192,82.192,39939.0
2021-07-14 12:35:00,95.31,95.31,95.3,95.3,15902.0,82.2006,82.2006,82.192,82.192,15902.0
2021-07-14 12:40:00,95.3,95.31,95.3,95.3,21924.0,82.192,82.2006,82.192,82.192,21924.0
2021-07-14 12:45:00,95.3,95.32,95.3,95.31,19390.0,82.192,82.2092,82.192,82.2006,19390.0
2021-07-14 12:50:00,95.31,95.34,95.31,95.34,19355.0,82.2006,82.2265,82.2006,82.2265,19355.0
2021-07-14 12:55:00,95.34,95.35,95.33,95.34,129197.0,82.2265,82.2351,82.2178,82.2265,129197.0
2021-07-14 13:00:00,95.34,95.35,95.33,95.33,98357.0,82.2265,82.2351,82.2178,82.2178,98357.0
2021-07-14 13:05:00,95.34,95.34,95.33,95.34,39851.0,82.2265,82.2265,82.2178,82.2265,39851.0
2021-07-14 13:10:00,95.33,95.34,95.32,95.33,231007.0,82.2178,82.2265,82.2092,82.2178,231007.0
2021-07-14 13:15:00,95.32,95.33,95.32,95.33,50443.0,82.2092,82.2178,82.2092,82.2178,50443.0
2021-07-14 13:20:00,95.33,95.33,95.31,95.31,17441.0,82.2178,82.2178,82.2006,82.2006,17441.0
2021-07-14 13:25:00,95.31,95.32,95.3,95.31,53054.0,82.2006,82.2092,82.192,82.2006,53054.0
2021-07-14 13:30:00,95.31,95.31,95.3,95.3,9450.0,82.2006,82.2006,82.192,82.192,9450.0
2021-07-14 13:35:00,95.3,95.31,95.29,95.29,27747.0,82.192,82.2006,82.1833,82.1833,27747.0
2021-07-14 13:40:00,95.3,95.3,95.29,95.3,422491.0,82.192,82.192,82.1833,82.192,422491.0
2021-07-14 13:45:00,95.3,95.3,95.29,95.29,46242.0,82.192,82.192,82.1833,82.1833,46242.0
2021-07-14 13:50:00,95.3,95.31,95.29,95.31,77888.0,82.192,82.2006,82.1833,82.2006,77888.0
2021-07-14 13:55:00,95.31,95.32,95.3,95.32,34861.0,82.2006,82.2092,82.192,82.2092,34861.0
2021-07-14 14:00:00,95.32,95.35,95.32,95.34,991168.0,82.2092,82.2351,82.2092,82.2265,991168.0
2021-07-14 14:05:00,95.34,95.35,95.33,95.34,323956.0,82.2265,82.2351,82.2178,82.2265,323956.0
2021-07-14 14:10:00,95.34,95.35,95.34,95.34,94642.0,82.2265,82.2351,82.2265,82.2265,94642.0
2021-07-14 14:15:00,95.34,95.35,95.34,95.34,47200.0,82.2265,82.2351,82.2265,82.2265,47200.0
2021-07-14 14:20:00,95.34,95.35,95.34,95.34,54436.0,82.2265,82.2351,82.2265,82.2265,54436.0
2021-07-14 14:25:00,95.34,95.35,95.34,95.34,86921.0,82.2265,82.2351,82.2265,82.2265,86921.0
2021-07-14 14:30:00,95.34,95.36,95.34,95.36,92883.0,82.2265,82.2437,82.2265,82.2437,92883.0
2021-07-14 14:35:00,95.36,95.36,95.35,95.36,74704.0,82.2437,82.2437,82.2351,82.2437,74704.0
2021-07-14 14:40:00,95.36,95.38,95.35,95.38,76846.0,82.2437,82.261,82.2351,82.261,76846.0
2021-07-14 14:45:00,95.38,95.39,95.37,95.39,76495.0,82.261,82.2696,82.2523,82.2696,76495.0
2021-07-14 14:50:00,95.39,95.39,95.36,95.37,108448.0,82.2696,82.2696,82.2437,82.2523,108448.0
2021-07-14 14:55:00,95.37,95.37,95.36,95.37,49712.0,82.2523,82.2523,82.2437,82.2523,49712.0
2021-07-14 15:00:00,95.36,95.39,95.36,95.38,22289.0,82.2437,82.2696,82.2437,82.261,22289.0
2021-07-14 15:05:00,95.38,95.39,95.38,95.38,85105.0,82.261,82.2696,82.261,82.261,85105.0
2021-07-14 15:10:00,95.38,95.39,95.37,95.38,24793.0,82.261,82.2696,82.2523,82.261,24793.0
2021-07-14 15:15:00,95.38,95.39,95.37,95.39,66937.0,82.261,82.2696,82.2523,82.2696,66937.0
2021-07-14 15:20:00,95.39,95.39,95.38,95.38,12658.0,82.2696,82.2696,82.261,82.261,12658.0
2021-07-14 15:25:00,95.39,95.39,95.38,95.38,35081.0,82.2696,82.2696,82.261,82.261,35081.0
2021-07-14 15:30:00,95.39,95.39,95.38,95.39,39939.0,82.2696,82.2696,82.261,82.2696,39939.0
2021-07-14 15:35:00,95.39,95.4,95.38,95.4,26811.0,82.2696,82.2782,82.261,82.2782,26811.0
2021-07-14 15:40:00,95.39,95.4,95.39,95.39,37720.0,82.2696,82.2782,82.2696,82.2696,37720.0
2021-07-14 15:45:00,95.39,95.4,95.39,95.39,20999.0,82.2696,82.2782,82.2696,82.2696,20999.0
2021-07-14 15:50:00,95.39,95.4,95.39,95.39,30456.0,82.2696,82.2782,82.2696,82.2696,30456.0
2021-07-14 15:55:00,95.39,95.4,95.38,95.4,159742.0,82.2696,82.2782,82.261,82.2782,159742.0
2021-07-15 09:30:00,95.51,95.59,95.51,95.52,21504.0,82.3731,82.4421,82.3731,82.3817,21504.0
2021-07-15 09:35:00,95.52,95.56,95.51,95.55,10100.0,82.3817,82.4162,82.3731,82.4076,10100.0
2021-07-15 09:40:00,95.54,95.56,95.53,95.55,8533.0,82.399,82.4162,82.3903,82.4076,8533.0
2021-07-15 09:45:00,95.54,95.56,95.53,95.55,55796.0,82.399,82.4162,82.3903,82.4076,55796.0
2021-07-15 09:50:00,95.55,95.55,95.53,95.54,35117.0,82.4076,82.4076,82.3903,82.399,35117.0
2021-07-15 09:55:00,95.53,95.54,95.48,95.49,83231.0,82.3903,82.399,82.3472,82.3558,83231.0
2021-07-15 10:00:00,95.48,95.49,95.44,95.46,30401.0,82.3472,82.3558,82.3127,82.33,30401.0
2021-07-15 10:05:00,95.46,95.46,95.45,95.46,80430.0,82.33,82.33,82.3213,82.33,80430.0
2021-07-15 10:10:00,95.45,95.46,95.42,95.43,121751.0,82.3213,82.33,82.2955,82.3041,121751.0
2021-07-15 10:15:00,95.43,95.43,95.41,95.42,45361.0,82.3041,82.3041,82.2868,82.2955,45361.0
2021-07-15 10:20:00,95.42,95.42,95.38,95.39,43066.0,82.2955,82.2955,82.261,82.2696,43066.0
2021-07-15 10:25:00,95.39,95.39,95.35,95.36,19615.0,82.2696,82.2696,82.2351,82.2437,19615.0
2021-07-15 10:30:00,95.36,95.36,95.35,95.36,29455.0,82.2437,82.2437,82.2351,82.2437,29455.0
2021-07-15 10:35:00,95.36,95.36,95.35,95.36,12344.0,82.2437,82.2437,82.2351,82.2437,12344.0
2021-07-15 10:40:00,95.36,95.36,95.35,95.35,149781.0,82.2437,82.2437,82.2351,82.2351,149781.0
2021-07-15 10:45:00,95.35,95.35,95.34,95.35,28676.0,82.2351,82.2351,82.2265,82.2351,28676.0
2021-07-15 10:50:00,95.35,95.36,95.34,95.36,15667.0,82.2351,82.2437,82.2265,82.2437,15667.0
2021-07-15 10:55:00,95.36,95.36,95.35,95.35,11984.0,82.2437,82.2437,82.2351,82.2351,11984.0
2021-07-15 11:00:00,95.36,95.36,95.35,95.35,17435.0,82.2437,82.2437,82.2351,82.2351,17435.0
2021-07-15 11:05:00,95.35,95.37,95.35,95.37,18826.0,82.2351,82.2523,82.2351,82.2523,18826.0
2021-07-15 11:10:00,95.37,95.37,95.36,95.37,12904.0,82.2523,82.2523,82.2437,82.2523,12904.0
2021-07-15 11:15:00,95.37,95.37,95.36,95.37,26155.0,82.2523,82.2523,82.2437,82.2523,26155.0
2021-07-15 11:20:00,95.37,95.37,95.36,95.37,146895.0,82.2523,82.2523,82.2437,82.2523,146895.0
2021-07-15 11:25:00,95.37,95.4,95.36,95.4,35376.0,82.2523,82.2782,82.2437,82.2782,35376.0
2021-07-15 11:30:00,95.39,95.4,95.36,95.37,15610.0,82.2696,82.2782,82.2437,82.2523,15610.0
2021-07-15 11:35:00,95.37,95.38,95.35,95.36,163866.0,82.2523,82.261,82.2351,82.2437,163866.0
2021-07-15 11:40:00,95.36,95.37,95.35,95.37,18458.0,82.2437,82.2523,82.2351,82.2523,18458.0
2021-07-15 11:45:00,95.37,95.39,95.37,95.39,27779.0,82.2523,82.2696,82.2523,82.2696,27779.0
2021-07-15 11:50:00,95.39,95.4,95.38,95.4,30558.0,82.2696,82.2782,82.261,82.2782,30558.0
2021-07-15 11:55:00,95.4,95.4,95.39,95.4,15654.0,82.2782,82.2782,82.2696,82.2782,15654.0
2021-07-15 12:00:00,95.39,95.4,95.39,95.4,19702.0,82.2696,82.2782,82.2696,82.2782,19702.0
2021-07-15 12:05:00,95.4,95.43,95.39,95.42,29483.0,82.2782,82.3041,82.2696,82.2955,29483.0
2021-07-15 12:10:00,95.43,95.43,95.42,95.42,17641.0,82.3041,82.3041,82.2955,82.2955,17641.0
2021-07-15 12:15:00,95.43,95.44,95.42,95.44,27087.0,82.3041,82.3127,82.2955,82.3127,27087.0
2021-07-15 12:20:00,95.44,95.44,95.43,95.44,37346.0,82.3127,82.3127,82.3041,82.3127,37346.0
2021-07-15 12:25:00,95.44,95.44,95.43,95.43,13550.0,82.3127,82.3127,82.3041,82.3041,13550.0
2021-07-15 12:30:00,95.44,95.44,95.43,95.44,7942.0,82.3127,82.3127,82.3041,82.3127,7942.0
2021-07-15 12:35:00,95.43,95.45,95.43,95.45,61914.0,82.3041,82.3213,82.3041,82.3213,61914.0
2021-07-15 12:40:00,95.44,95.45,95.44,95.45,22717.0,82.3127,82.3213,82.3127,82.3213,22717.0
2021-07-15 12:45:00,95.44,95.45,95.44,95.45,29171.0,82.3127,82.3213,82.3127,82.3213,29171.0
2021-07-15 12:50:00,95.45,95.46,95.44,95.45,4971.0,82.3213,82.33,82.3127,82.3213,4971.0
2021-07-15 12:55:00,95.45,95.46,95.45,95.45,60157.0,82.3213,82.33,82.3213,82.3213,60157.0
2021-07-15 13:00:00,95.46,95.47,95.45,95.47,14527.0,82.33,82.3386,82.3213,82.3386,14527.0
2021-07-15 13:05:00,95.47,95.47,95.46,95.47,5320.0,82.3386,82.3386,82.33,82.3386,5320.0
2021-07-15 13:10:00,95.47,95.47,95.46,95.47,23979.0,82.3386,82.3386,82.33,82.3386,23979.0
2021-07-15 13:15:00,95.46,95.48,95.46,95.48,89165.0,82.33,82.3472,82.33,82.3472,89165.0
2021-07-15 13:20:00,95.48,95.51,95.47,95.51,71785.0,82.3472,82.3731,82.3386,82.3731,71785.0
2021-07-15 13:25:00,95.51,95.51,95.5,95.51,49009.0,82.3731,82.3731,82.3645,82.3731,49009.0
2021-07-15 13:30:00,95.51,95.51,95.47,95.48,67108.0,82.3731,82.3731,82.3386,82.3472,67108.0
2021-07-15 13:35:00,95.48,95.49,95.45,95.45,23990.0,82.3472,82.3558,82.3213,82.3213,23990.0
2021-07-15 13:40:00,95.45,95.48,95.45,95.48,25692.0,82.3213,82.3472,82.3213,82.3472,25692.0
2021-07-15 13:45:00,95.48,95.49,95.47,95.48,15751.0,82.3472,82.3558,82.3386,82.3472,15751.0
2021-07-15 13:50:00,95.48,95.49,95.48,95.48,13937.0,82.3472,82.3558,82.3472,82.3472,13937.0
2021-07-15 13:55:00,95.49,95.49,95.48,95.48,14808.0,82.3558,82.3558,82.3472,82.3472,14808.0
2021-07-15 14:00:00,95.49,95.49,95.46,95.48,29231.0,82.3558,82.3558,82.33,82.3472,29231.0
2021-07-15 14:05:00,95.48,95.48,95.47,95.48,35808.0,82.3472,82.3472,82.3386,82.3472,35808.0
2021-07-15 14:10:00,95.48,95.49,95.47,95.49,81381.0,82.3472,82.3558,82.3386,82.3558,81381.0
2021-07-15 14:15:00,95.48,95.49,95.48,95.49,17838.0,82.3472,82.3558,82.3472,82.3558,17838.0
2021-07-15 14:20:00,95.48,95.5,95.48,95.5,33972.0,82.3472,82.3645,82.3472,82.3645,33972.0
2021-07-15 14:25:00,95.5,95.5,95.49,95.5,9485.0,82.3645,82.3645,82.3558,82.3645,9485.0
2021-07-15 14:30:00,95.5,95.5,95.49,95.5,26715.0,82.3645,82.3645,82.3558,82.3645,26715.0
2021-07-15 14:35:00,95.5,95.5,95.49,95.5,15618.0,82.3645,82.3645,82.3558,82.3645,15618.0
2021-07-15 14:40:00,95.5,95.5,95.49,95.5,30170.0,82.3645,82.3645,82.3558,82.3645,30170.0
2021-07-15 14:45:00,95.5,95.54,95.49,95.52,58991.0,82.3645,82.399,82.3558,82.3817,58991.0
2021-07-15 14:50:00,95.53,95.53,95.5,95.51,27916.0,82.3903,82.3903,82.3645,82.3731,27916.0
2021-07-15 14:55:00,95.5,95.51,95.5,95.51,31067.0,82.3645,82.3731,82.3645,82.3731,31067.0
2021-07-15 15:00:00,95.51,95.51,95.5,95.51,13979.0,82.3731,82.3731,82.3645,82.3731,13979.0
2021-07-15 15:05:00,95.51,95.53,95.5,95.53,59868.0,82.3731,82.3903,82.3645,82.3903,59868.0
2021-07-15 15:10:00,95.52,95.53,95.52,95.53,28904.0,82.3817,82.3903,82.3817,82.3903,28904.0
2021-07-15 15:15:00,95.53,95.53,95.51,95.51,32578.0,82.3903,82.3903,82.3731,82.3731,32578.0
2021-07-15 15:20:00,95.52,95.53,95.51,95.52,17202.0,82.3817,82.3903,82.3731,82.3817,17202.0
2021-07-15 15:25:00,95.53,95.53,95.52,95.53,19164.0,82.3903,82.3903,82.3817,82.3903,19164.0
2021-07-15 15:30:00,95.53,95.54,95.52,95.54,58922.0,82.3903,82.399,82.3817,82.399,58922.0
2021-07-15 15:35:00,95.53,95.54,95.52,95.54,83504.0,82.3903,82.399,82.3817,82.399,83504.0
2021-07-15 15:40:00,95.54,95.55,95.53,95.55,94571.0,82.399,82.4076,82.3903,82.4076,94571.0
2021-07-15 15:45:00,95.55,95.55,95.54,95.54,51837.0,82.4076,82.4076,82.399,82.399,51837.0
2021-07-15 15:50:00,95.55,95.55,95.54,95.55,158921.0,82.4076,82.4076,82.399,82.4076,158921.0
2021-07-15 15:55:00,95.55,95.55,95.54,95.55,86071.0,82.4076,82.4076,82.399,82.4076,86071.0
2021-07-16 09:30:00,95.37,95.42,95.35,95.42,40485.0,82.2523,82.2955,82.2351,82.2955,40485.0
2021-07-16 09:35:00,95.41,95.45,95.41,95.44,12283.0,82.2868,82.3213,82.2868,82.3127,12283.0
2021-07-16 09:40:00,95.43,95.45,95.42,95.44,2783.0,82.3041,82.3213,82.2955,82.3127,2783.0
2021-07-16 09:45:00,95.43,95.44,95.42,95.42,28534.0,82.3041,82.3127,82.2955,82.2955,28534.0
2021-07-16 09:50:00,95.43,95.45,95.43,95.44,9333.0,82.3041,82.3213,82.3041,82.3127,9333.0
2021-07-16 09:55:00,95.44,95.44,95.43,95.43,214119.0,82.3127,82.3127,82.3041,82.3041,214119.0
2021-07-16 10:00:00,95.44,95.44,95.42,95.43,131775.0,82.3127,82.3127,82.2955,82.3041,131775.0
2021-07-16 10:05:00,95.43,95.44,95.42,95.43,272524.0,82.3041,82.3127,82.2955,82.3041,272524.0
2021-07-16 10:10:00,95.43,95.45,95.42,95.45,162687.0,82.3041,82.3213,82.2955,82.3213,162687.0
2021-07-16 10:15:00,95.45,95.46,95.44,95.45,30431.0,82.3213,82.33,82.3127,82.3213,30431.0
2021-07-16 10:20:00,95.46,95.47,95.45,95.47,32573.0,82.33,82.3386,82.3213,82.3386,32573.0
2021-07-16 10:25:00,95.47,95.48,95.46,95.48,47570.0,82.3386,82.3472,82.33,82.3472,47570.0
2021-07-16 10:30:00,95.47,95.48,95.47,95.48,30625.0,82.3386,82.3472,82.3386,82.3472,30625.0
2021-07-16 10:35:00,95.48,95.48,95.47,95.48,13440.0,82.3472,82.3472,82.3386,82.3472,13440.0
2021-07-16 10:40:00,95.48,95.48,95.47,95.48,26525.0,82.3472,82.3472,82.3386,82.3472,26525.0
2021-07-16 10:45:00,95.47,95.48,95.46,95.47,138373.0,82.3386,82.3472,82.33,82.3386,138373.0
2021-07-16 10:50:00,95.47,95.47,95.46,95.47,16783.0,82.3386,82.3386,82.33,82.3386,16783.0
2021-07-16 10:55:00,95.47,95.47,95.46,95.47,28048.0,82.3386,82.3386,82.33,82.3386,28048.0
2021-07-16 11:00:00,95.47,95.48,95.45,95.47,63626.0,82.3386,82.3472,82.3213,82.3386,63626.0
2021-07-16 11:05:00,95.47,95.47,95.46,95.46,11093.0,82.3386,82.3386,82.33,82.33,11093.0
2021-07-16 11:10:00,95.47,95.47,95.44,95.45,41422.0,82.3386,82.3386,82.3127,82.3213,41422.0
2021-07-16 11:15:00,95.45,95.45,95.43,95.44,35312.0,82.3213,82.3213,82.3041,82.3127,35312.0
2021-07-16 11:20:00,95.44,95.44,95.42,95.43,21980.0,82.3127,82.3127,82.2955,82.3041,21980.0
2021-07-16 11:25:00,95.43,95.43,95.42,95.43,8931.0,82.3041,82.3041,82.2955,82.3041,8931.0
2021-07-16 11:30:00,95.43,95.45,95.43,95.44,47476.0,82.3041,82.3213,82.3041,82.3127,47476.0
2021-07-16 11:35:00,95.45,95.45,95.43,95.43,94505.0,82.3213,82.3213,82.3041,82.3041,94505.0
2021-07-16 11:40:00,95.43,95.44,95.42,95.44,29261.0,82.3041,82.3127,82.2955,82.3127,29261.0
2021-07-16 11:45:00,95.44,95.45,95.43,95.45,59202.0,82.3127,82.3213,82.3041,82.3213,59202.0
2021-07-16 11:50:00,95.45,95.47,95.44,95.47,30658.0,82.3213,82.3386,82.3127,82.3386,30658.0
2021-07-16 11:55:00,95.47,95.48,95.46,95.48,34206.0,82.3386,82.3472,82.33,82.3472,34206.0
2021-07-16 12:00:00,95.48,95.48,95.47,95.48,19286.0,82.3472,82.3472,82.3386,82.3472,19286.0
2021-07-16 12:05:00,95.48,95.48,95.47,95.48,17891.0,82.3472,82.3472,82.3386,82.3472,17891.0
2021-07-16 12:10:00,95.48,95.48,95.47,95.48,15037.0,82.3472,82.3472,82.3386,82.3472,15037.0
2021-07-16 12:15:00,95.48,95.5,95.47,95.5,28504.0,82.3472,82.3645,82.3386,82.3645,28504.0
2021-07-16 12:20:00,95.51,95.51,95.49,95.5,50666.0,82.3731,82.3731,82.3558,82.3645,50666.0
2021-07-16 12:25:00,95.49,95.5,95.49,95.5,30314.0,82.3558,82.3645,82.3558,82.3645,30314.0
2021-07-16 12:30:00,95.5,95.51,95.49,95.49,47016.0,82.3645,82.3731,82.3558,82.3558,47016.0
2021-07-16 12:35:00,95.49,95.5,95.48,95.48,43945.0,82.3558,82.3645,82.3472,82.3472,43945.0
2021-07-16 12:40:00,95.48,95.49,95.47,95.48,52185.0,82.3472,82.3558,82.3386,82.3472,52185.0
2021-07-16 12:45:00,95.48,95.49,95.47,95.48,35469.0,82.3472,82.3558,82.3386,82.3472,35469.0
2021-07-16 12:50:00,95.48,95.49,95.47,95.48,63906.0,82.3472,82.3558,82.3386,82.3472,63906.0
2021-07-16 12:55:00,95.48,95.49,95.47,95.49,39555.0,82.3472,82.3558,82.3386,82.3558,39555.0
2021-07-16 13:00:00,95.49,95.5,95.48,95.5,5312.0,82.3558,82.3645,82.3472,82.3645,5312.0
2021-07-16 13:05:00,95.5,95.52,95.49,95.52,10365.0,82.3645,82.3817,82.3558,82.3817,10365.0
2021-07-16 13:10:00,95.52,95.53,95.51,95.53,10298.0,82.3817,82.3903,82.3731,82.3903,10298.0
2021-07-16 13:15:00,95.53,95.54,95.52,95.54,47850.0,82.3903,82.399,82.3817,82.399,47850.0
2021-07-16 13:20:00,95.53,95.54,95.52,95.52,15325.0,82.3903,82.399,82.3817,82.3817,15325.0
2021-07-16 13:25:00,95.52,95.54,95.52,95.54,6462.0,82.3817,82.399,82.3817,82.399,6462.0
2021-07-16 13:30:00,95.53,95.55,95.53,95.55,2204.0,82.3903,82.4076,82.3903,82.4076,2204.0
2021-07-16 13:35:00,95.55,95.55,95.54,95.54,22019.0,82.4076,82.4076,82.399,82.399,22019.0
2021-07-16 13:40:00,95.55,95.55,95.53,95.53,20877.0,82.4076,82.4076,82.3903,82.3903,20877.0
2021-07-16 13:45:00,95.53,95.54,95.53,95.54,4256.0,82.3903,82.399,82.3903,82.399,4256.0
2021-07-16 13:50:00,95.54,95.54,95.53,95.53,7722.0,82.399,82.399,82.3903,82.3903,7722.0
2021-07-16 13:55:00,95.54,95.54,95.53,95.54,12344.0,82.399,82.399,82.3903,82.399,12344.0
2021-07-16 14:00:00,95.53,95.54,95.52,95.53,13395.0,82.3903,82.399,82.3817,82.3903,13395.0
2021-07-16 14:05:00,95.52,95.53,95.52,95.53,6601.0,82.3817,82.3903,82.3817,82.3903,6601.0
2021-07-16 14:10:00,95.52,95.53,95.52,95.53,11406.0,82.3817,82.3903,82.3817,82.3903,11406.0
2021-07-16 14:15:00,95.53,95.53,95.51,95.52,7703.0,82.3903,82.3903,82.3731,82.3817,7703.0
2021-07-16 14:20:00,95.52,95.52,95.51,95.52,1914.0,82.3817,82.3817,82.3731,82.3817,1914.0
2021-07-16 14:25:00,95.51,95.52,95.51,95.52,5296.0,82.3731,82.3817,82.3731,82.3817,5296.0
2021-07-16 14:30:00,95.51,95.52,95.5,95.5,6969.0,82.3731,82.3817,82.3645,82.3645,6969.0
2021-07-16 14:35:00,95.5,95.53,95.49,95.53,25218.0,82.3645,82.3903,82.3558,82.3903,25218.0
2021-07-16 14:40:00,95.53,95.53,95.52,95.53,2599.0,82.3903,82.3903,82.3817,82.3903,2599.0
2021-07-16 14:45:00,95.53,95.53,95.52,95.53,9613.0,82.3903,82.3903,82.3817,82.3903,9613.0
2021-07-16 14:50:00,95.52,95.53,95.52,95.53,18132.0,82.3817,82.3903,82.3817,82.3903,18132.0
2021-07-16 14:55:00,95.53,95.54,95.52,95.54,35302.0,82.3903,82.399,82.3817,82.399,35302.0
2021-07-16 15:00:00,95.54,95.54,95.53,95.54,28522.0,82.399,82.399,82.3903,82.399,28522.0
2021-07-16 15:05:00,95.54,95.54,95.53,95.54,24716.0,82.399,82.399,82.3903,82.399,24716.0
2021-07-16 15:10:00,95.54,95.54,95.53,95.53,22731.0,82.399,82.399,82.3903,82.3903,22731.0
2021-07-16 15:15:00,95.53,95.53,95.52,95.53,18742.0,82.3903,82.3903,82.3817,82.3903,18742.0
2021-07-16 15:20:00,95.53,95.53,95.52,95.53,20474.0,82.3903,82.3903,82.3817,82.3903,20474.0
2021-07-16 15:25:00,95.53,95.53,95.52,95.53,14133.0,82.3903,82.3903,82.3817,82.3903,14133.0
2021-07-16 15:30:00,95.52,95.53,95.52,95.53,34211.0,82.3817,82.3903,82.3817,82.3903,34211.0
2021-07-16 15:35:00,95.53,95.53,95.52,95.53,23720.0,82.3903,82.3903,82.3817,82.3903,23720.0
2021-07-16 15:40:00,95.53,95.53,95.52,95.53,35145.0,82.3903,82.3903,82.3817,82.3903,35145.0
2021-07-16 15:45:00,95.53,95.53,95.52,95.52,41116.0,82.3903,82.3903,82.3817,82.3817,41116.0
2021-07-16 15:50:00,95.53,95.53,95.51,95.52,50471.0,82.3903,82.3903,82.3731,82.3817,50471.0
2021-07-16 15:55:00,95.52,95.52,95.5,95.51,111206.0,82.3817,82.3817,82.3645,82.3731,111206.0
2021-07-19 09:30:00,95.81,95.87,95.68,95.86,67588.0,82.6318,82.6836,82.5197,82.6749,67588.0
2021-07-19 09:35:00,95.86,95.88,95.84,95.87,12724.0,82.6749,82.6922,82.6577,82.6836,12724.0
2021-07-19 09:40:00,95.87,95.88,95.84,95.86,52292.0,82.6836,82.6922,82.6577,82.6749,52292.0
2021-07-19 09:45:00,95.85,95.88,95.85,95.88,25867.0,82.6663,82.6922,82.6663,82.6922,25867.0
2021-07-19 09:50:00,95.87,95.88,95.85,95.87,7512.0,82.6836,82.6922,82.6663,82.6836,7512.0
2021-07-19 09:55:00,95.88,95.89,95.87,95.89,10728.0,82.6922,82.7008,82.6836,82.7008,10728.0
2021-07-19 10:00:00,95.89,95.93,95.88,95.92,434445.0,82.7008,82.7353,82.6922,82.7267,434445.0
2021-07-19 10:05:00,95.92,95.94,95.91,95.94,42653.0,82.7267,82.7439,82.7181,82.7439,42653.0
2021-07-19 10:10:00,95.94,95.97,95.93,95.96,74405.0,82.7439,82.7698,82.7353,82.7612,74405.0
2021-07-19 10:15:00,95.97,96.06,95.96,96.04,49789.0,82.7698,82.8474,82.7612,82.8302,49789.0
2021-07-19 10:20:00,96.04,96.04,95.96,95.97,55744.0,82.8302,82.8302,82.7612,82.7698,55744.0
2021-07-19 10:25:00,95.97,96.04,95.96,96.04,97207.0,82.7698,82.8302,82.7612,82.8302,97207.0
2021-07-19 10:30:00,96.04,96.04,95.97,96.0,70554.0,82.8302,82.8302,82.7698,82.7957,70554.0
2021-07-19 10:35:00,95.99,96.01,95.98,96.0,36271.0,82.7871,82.8043,82.7784,82.7957,36271.0
2021-07-19 10:40:00,96.01,96.02,95.98,95.98,63377.0,82.8043,82.8129,82.7784,82.7784,63377.0
2021-07-19 10:45:00,95.98,95.98,95.95,95.97,32329.0,82.7784,82.7784,82.7526,82.7698,32329.0
2021-07-19 10:50:00,95.97,95.99,95.96,95.98,61134.0,82.7698,82.7871,82.7612,82.7784,61134.0
2021-07-19 10:55:00,95.98,96.01,95.97,96.0,52370.0,82.7784,82.8043,82.7698,82.7957,52370.0
2021-07-19 11:00:00,96.0,96.0,95.94,95.95,16884.0,82.7957,82.7957,82.7439,82.7526,16884.0
2021-07-19 11:05:00,95.94,95.95,95.91,95.93,12790.0,82.7439,82.7526,82.7181,82.7353,12790.0
2021-07-19 11:10:00,95.93,95.93,95.9,95.92,16675.0,82.7353,82.7353,82.7094,82.7267,16675.0
2021-07-19 11:15:00,95.91,95.91,95.89,95.9,7283.0,82.7181,82.7181,82.7008,82.7094,7283.0
2021-07-19 11:20:00,95.9,95.91,95.88,95.9,8590.0,82.7094,82.7181,82.6922,82.7094,8590.0
2021-07-19 11:25:00,95.89,95.9,95.88,95.89,9512.0,82.7008,82.7094,82.6922,82.7008,9512.0
2021-07-19 11:30:00,95.89,95.89,95.85,95.85,34836.0,82.7008,82.7008,82.6663,82.6663,34836.0
2021-07-19 11:35:00,95.85,95.87,95.85,95.87,33672.0,82.6663,82.6836,82.6663,82.6836,33672.0
2021-07-19 11:40:00,95.87,95.88,95.86,95.88,12873.0,82.6836,82.6922,82.6749,82.6922,12873.0
2021-07-19 11:45:00,95.88,95.89,95.87,95.89,12507.0,82.6922,82.7008,82.6836,82.7008,12507.0
2021-07-19 11:50:00,95.89,95.89,95.85,95.86,10321.0,82.7008,82.7008,82.6663,82.6749,10321.0
2021-07-19 11:55:00,95.86,95.86,95.83,95.86,8506.0,82.6749,82.6749,82.6491,82.6749,8506.0
2021-07-19 12:00:00,95.86,95.86,95.84,95.84,7191.0,82.6749,82.6749,82.6577,82.6577,7191.0
2021-07-19 12:05:00,95.84,95.85,95.83,95.84,13601.0,82.6577,82.6663,82.6491,82.6577,13601.0
2021-07-19 12:10:00,95.84,95.9,95.83,95.9,29261.0,82.6577,82.7094,82.6491,82.7094,29261.0
2021-07-19 12:15:00,95.9,95.9,95.88,95.89,24893.0,82.7094,82.7094,82.6922,82.7008,24893.0
2021-07-19 12:20:00,95.89,95.92,95.89,95.92,103492.0,82.7008,82.7267,82.7008,82.7267,103492.0
2021-07-19 12:25:00,95.92,95.95,95.91,95.95,7661.0,82.7267,82.7526,82.7181,82.7526,7661.0
2021-07-19 12:30:00,95.95,95.95,95.93,95.94,5516.0,82.7526,82.7526,82.7353,82.7439,5516.0
2021-07-19 12:35:00,95.93,95.97,95.93,95.97,9703.0,82.7353,82.7698,82.7353,82.7698,9703.0
2021-07-19 12:40:00,95.97,95.98,95.96,95.97,10834.0,82.7698,82.7784,82.7612,82.7698,10834.0
2021-07-19 12:45:00,95.98,95.98,95.95,95.95,93206.0,82.7784,82.7784,82.7526,82.7526,93206.0
2021-07-19 12:50:00,95.95,95.96,95.94,95.95,49568.0,82.7526,82.7612,82.7439,82.7526,49568.0
2021-07-19 12:55:00,95.95,95.98,95.95,95.98,25115.0,82.7526,82.7784,82.7526,82.7784,25115.0
2021-07-19 13:00:00,95.98,95.98,95.95,95.97,10118.0,82.7784,82.7784,82.7526,82.7698,10118.0
2021-07-19 13:05:00,95.97,95.97,95.96,95.97,6216.0,82.7698,82.7698,82.7612,82.7698,6216.0
2021-07-19 13:10:00,95.96,95.96,95.94,95.95,14214.0,82.7612,82.7612,82.7439,82.7526,14214.0
2021-07-19 13:15:00,95.94,95.95,95.93,95.94,5818.0,82.7439,82.7526,82.7353,82.7439,5818.0
2021-07-19 13:20:00,95.94,95.95,95.93,95.95,13002.0,82.7439,82.7526,82.7353,82.7526,13002.0
2021-07-19 13:25:00,95.95,95.96,95.94,95.95,120953.0,82.7526,82.7612,82.7439,82.7526,120953.0
2021-07-19 13:30:00,95.95,95.96,95.94,95.95,42915.0,82.7526,82.7612,82.7439,82.7526,42915.0
2021-07-19 13:35:00,95.95,95.95,95.93,95.94,35931.0,82.7526,82.7526,82.7353,82.7439,35931.0
2021-07-19 13:40:00,95.94,95.94,95.93,95.94,39057.0,82.7439,82.7439,82.7353,82.7439,39057.0
2021-07-19 13:45:00,95.94,95.94,95.92,95.92,19596.0,82.7439,82.7439,82.7267,82.7267,19596.0
2021-07-19 13:50:00,95.93,95.93,95.92,95.93,17181.0,82.7353,82.7353,82.7267,82.7353,17181.0
2021-07-19 13:55:00,95.93,95.93,95.92,95.93,22281.0,82.7353,82.7353,82.7267,82.7353,22281.0
2021-07-19 14:00:00,95.93,95.93,95.92,95.93,25493.0,82.7353,82.7353,82.7267,82.7353,25493.0
2021-07-19 14:05:00,95.93,95.93,95.92,95.93,29975.0,82.7353,82.7353,82.7267,82.7353,29975.0
2021-07-19 14:10:00,95.93,95.93,95.92,95.93,28924.0,82.7353,82.7353,82.7267,82.7353,28924.0
2021-07-19 14:15:00,95.93,95.93,95.92,95.93,68938.0,82.7353,82.7353,82.7267,82.7353,68938.0
2021-07-19 14:20:00,95.93,95.93,95.9,95.91,73020.0,82.7353,82.7353,82.7094,82.7181,73020.0
2021-07-19 14:25:00,95.9,95.9,95.89,95.89,43764.0,82.7094,82.7094,82.7008,82.7008,43764.0
2021-07-19 14:30:00,95.89,95.9,95.89,95.9,39982.0,82.7008,82.7094,82.7008,82.7094,39982.0
2021-07-19 14:35:00,95.9,95.9,95.89,95.9,24334.0,82.7094,82.7094,82.7008,82.7094,24334.0
2021-07-19 14:40:00,95.89,95.9,95.88,95.89,53025.0,82.7008,82.7094,82.6922,82.7008,53025.0
2021-07-19 14:45:00,95.89,95.93,95.88,95.93,42342.0,82.7008,82.7353,82.6922,82.7353,42342.0
2021-07-19 14:50:00,95.92,95.95,95.92,95.95,32412.0,82.7267,82.7526,82.7267,82.7526,32412.0
2021-07-19 14:55:00,95.94,95.95,95.93,95.94,135687.0,82.7439,82.7526,82.7353,82.7439,135687.0
2021-07-19 15:00:00,95.93,95.98,95.93,95.96,165466.0,82.7353,82.7784,82.7353,82.7612,165466.0
2021-07-19 15:05:00,95.96,95.97,95.95,95.97,44323.0,82.7612,82.7698,82.7526,82.7698,44323.0
2021-07-19 15:10:00,95.97,95.97,95.95,95.95,60542.0,82.7698,82.7698,82.7526,82.7526,60542.0
2021-07-19 15:15:00,95.95,95.96,95.95,95.96,54200.0,82.7526,82.7612,82.7526,82.7612,54200.0
2021-07-19 15:20:00,95.95,95.97,95.95,95.95,289158.0,82.7526,82.7698,82.7526,82.7526,289158.0
2021-07-19 15:25:00,95.95,95.96,95.95,95.96,65432.0,82.7526,82.7612,82.7526,82.7612,65432.0
2021-07-19 15:30:00,95.96,95.97,95.95,95.97,83396.0,82.7612,82.7698,82.7526,82.7698,83396.0
2021-07-19 15:35:00,95.97,95.97,95.96,95.97,65775.0,82.7698,82.7698,82.7612,82.7698,65775.0
2021-07-19 15:40:00,95.96,95.97,95.96,95.96,22873.0,82.7612,82.7698,82.7612,82.7612,22873.0
2021-07-19 15:45:00,95.97,95.97,95.94,95.95,24513.0,82.7698,82.7698,82.7439,82.7526,24513.0
2021-07-19 15:50:00,95.95,95.95,95.94,95.95,21854.0,82.7526,82.7526,82.7439,82.7526,21854.0
2021-07-19 15:55:00,95.95,95.96,95.94,95.95,70448.0,82.7526,82.7612,82.7439,82.7526,70448.0
2021-07-20 09:30:00,96.24,96.27,96.17,96.19,97241.0,83.0027,83.0286,82.9423,82.9596,97241.0
2021-07-20 09:35:00,96.19,96.2,96.18,96.19,20497.0,82.9596,82.9682,82.9509,82.9596,20497.0
2021-07-20 09:40:00,96.19,96.2,96.17,96.18,33335.0,82.9596,82.9682,82.9423,82.9509,33335.0
2021-07-20 09:45:00,96.18,96.18,96.11,96.11,56816.0,82.9509,82.9509,82.8906,82.8906,56816.0
2021-07-20 09:50:00,96.1,96.12,96.08,96.09,63694.0,82.8819,82.8992,82.8647,82.8733,63694.0
2021-07-20 09:55:00,96.09,96.12,96.09,96.11,329621.0,82.8733,82.8992,82.8733,82.8906,329621.0
2021-07-20 10:00:00,96.11,96.12,96.09,96.12,119611.0,82.8906,82.8992,82.8733,82.8992,119611.0
2021-07-20 10:05:00,96.12,96.12,96.1,96.11,58382.0,82.8992,82.8992,82.8819,82.8906,58382.0
2021-07-20 10:10:00,96.11,96.16,96.11,96.13,31598.0,82.8906,82.9337,82.8906,82.9078,31598.0
2021-07-20 10:15:00,96.12,96.13,96.08,96.09,21564.0,82.8992,82.9078,82.8647,82.8733,21564.0
2021-07-20 10:20:00,96.08,96.08,96.06,96.08,25731.0,82.8647,82.8647,82.8474,82.8647,25731.0
2021-07-20 10:25:00,96.07,96.07,96.04,96.06,24680.0,82.8561,82.8561,82.8302,82.8474,24680.0
2021-07-20 10:30:00,96.06,96.08,96.05,96.05,27964.0,82.8474,82.8647,82.8388,82.8388,27964.0
2021-07-20 10:35:00,96.05,96.06,96.01,96.01,41401.0,82.8388,82.8474,82.8043,82.8043,41401.0
2021-07-20 10:40:00,96.01,96.02,95.94,95.96,36966.0,82.8043,82.8129,82.7439,82.7612,36966.0
2021-07-20 10:45:00,95.96,95.96,95.9,95.91,53318.0,82.7612,82.7612,82.7094,82.7181,53318.0
2021-07-20 10:50:00,95.91,95.95,95.9,95.94,42075.0,82.7181,82.7526,82.7094,82.7439,42075.0
2021-07-20 10:55:00,95.93,95.96,95.92,95.95,50139.0,82.7353,82.7612,82.7267,82.7526,50139.0
2021-07-20 11:00:00,95.95,95.97,95.9,95.94,70823.0,82.7526,82.7698,82.7094,82.7439,70823.0
2021-07-20 11:05:00,95.93,95.94,95.92,95.94,16497.0,82.7353,82.7439,82.7267,82.7439,16497.0
2021-07-20 11:10:00,95.93,95.96,95.92,95.95,32224.0,82.7353,82.7612,82.7267,82.7526,32224.0
2021-07-20 11:15:00,95.95,95.96,95.94,95.95,58899.0,82.7526,82.7612,82.7439,82.7526,58899.0
2021-07-20 11:20:00,95.95,95.96,95.91,95.92,77492.0,82.7526,82.7612,82.7181,82.7267,77492.0
2021-07-20 11:25:00,95.92,95.93,95.87,95.89,45441.0,82.7267,82.7353,82.6836,82.7008,45441.0
2021-07-20 11:30:00,95.9,95.91,95.87,95.89,13364.0,82.7094,82.7181,82.6836,82.7008,13364.0
2021-07-20 11:35:00,95.89,95.91,95.88,95.91,32310.0,82.7008,82.7181,82.6922,82.7181,32310.0
2021-07-20 11:40:00,95.91,95.92,95.88,95.89,40445.0,82.7181,82.7267,82.6922,82.7008,40445.0
2021-07-20 11:45:00,95.89,95.89,95.86,95.87,73743.0,82.7008,82.7008,82.6749,82.6836,73743.0
2021-07-20 11:50:00,95.87,95.89,95.86,95.89,38729.0,82.6836,82.7008,82.6749,82.7008,38729.0
2021-07-20 11:55:00,95.89,95.89,95.87,95.89,16539.0,82.7008,82.7008,82.6836,82.7008,16539.0
2021-07-20 12:00:00,95.89,95.94,95.88,95.94,55997.0,82.7008,82.7439,82.6922,82.7439,55997.0
2021-07-20 12:05:00,95.94,95.98,95.93,95.97,27561.0,82.7439,82.7784,82.7353,82.7698,27561.0
2021-07-20 12:10:00,95.97,95.98,95.96,95.97,51446.0,82.7698,82.7784,82.7612,82.7698,51446.0
2021-07-20 12:15:00,95.97,95.97,95.94,95.95,36557.0,82.7698,82.7698,82.7439,82.7526,36557.0
2021-07-20 12:20:00,95.95,95.95,95.89,95.9,30178.0,82.7526,82.7526,82.7008,82.7094,30178.0
2021-07-20 12:25:00,95.89,95.92,95.88,95.91,80834.0,82.7008,82.7267,82.6922,82.7181,80834.0
2021-07-20 12:30:00,95.92,95.92,95.91,95.91,24467.0,82.7267,82.7267,82.7181,82.7181,24467.0
2021-07-20 12:35:00,95.92,95.93,95.91,95.93,25703.0,82.7267,82.7353,82.7181,82.7353,25703.0
2021-07-20 12:40:00,95.93,95.94,95.92,95.93,45045.0,82.7353,82.7439,82.7267,82.7353,45045.0
2021-07-20 12:45:00,95.93,95.94,95.91,95.91,91674.0,82.7353,82.7439,82.7181,82.7181,91674.0
2021-07-20 12:50:00,95.92,95.93,95.91,95.93,39153.0,82.7267,82.7353,82.7181,82.7353,39153.0
2021-07-20 12:55:00,95.93,95.95,95.92,95.95,28412.0,82.7353,82.7526,82.7267,82.7526,28412.0
2021-07-20 13:00:00,95.94,95.94,95.92,95.93,33244.0,82.7439,82.7439,82.7267,82.7353,33244.0
2021-07-20 13:05:00,95.93,95.96,95.91,95.95,56202.0,82.7353,82.7612,82.7181,82.7526,56202.0
2021-07-20 13:10:00,95.96,95.96,95.94,95.95,75989.0,82.7612,82.7612,82.7439,82.7526,75989.0
2021-07-20 13:15:00,95.95,95.95,95.94,95.95,28621.0,82.7526,82.7526,82.7439,82.7526,28621.0
2021-07-20 13:20:00,95.95,95.95,95.92,95.94,31275.0,82.7526,82.7526,82.7267,82.7439,31275.0
2021-07-20 13:25:00,95.94,95.94,95.92,95.93,22997.0,82.7439,82.7439,82.7267,82.7353,22997.0
2021-07-20 13:30:00,95.93,95.95,95.93,95.94,33556.0,82.7353,82.7526,82.7353,82.7439,33556.0
2021-07-20 13:35:00,95.95,95.95,95.93,95.93,37661.0,82.7526,82.7526,82.7353,82.7353,37661.0
2021-07-20 13:40:00,95.94,95.95,95.93,95.95,46017.0,82.7439,82.7526,82.7353,82.7526,46017.0
2021-07-20 13:45:00,95.95,95.96,95.94,95.94,30378.0,82.7526,82.7612,82.7439,82.7439,30378.0
2021-07-20 13:50:00,95.94,95.94,95.92,95.94,174081.0,82.7439,82.7439,82.7267,82.7439,174081.0
2021-07-20 13:55:00,95.94,95.95,95.93,95.94,42818.0,82.7439,82.7526,82.7353,82.7439,42818.0
2021-07-20 14:00:00,95.94,95.95,95.93,95.95,57041.0,82.7439,82.7526,82.7353,82.7526,57041.0
2021-07-20 14:05:00,95.95,95.95,95.94,95.95,73931.0,82.7526,82.7526,82.7439,82.7526,73931.0
2021-07-20 14:10:00,95.95,95.95,95.94,95.95,52796.0,82.7526,82.7526,82.7439,82.7526,52796.0
2021-07-20 14:15:00,95.95,95.96,95.94,95.95,58196.0,82.7526,82.7612,82.7439,82.7526,58196.0
2021-07-20 14:20:00,95.95,95.96,95.95,95.95,39850.0,82.7526,82.7612,82.7526,82.7526,39850.0
2021-07-20 14:25:00,95.95,95.97,95.95,95.96,44161.0,82.7526,82.7698,82.7526,82.7612,44161.0
2021-07-20 14:30:00,95.97,95.97,95.95,95.96,55132.0,82.7698,82.7698,82.7526,82.7612,55132.0
2021-07-20 14:35:00,95.95,95.96,95.94,95.94,37611.0,82.7526,82.7612,82.7439,82.7439,37611.0
2021-07-20 14:40:00,95.94,95.94,95.92,95.94,52152.0,82.7439,82.7439,82.7267,82.7439,52152.0
2021-07-20 14:45:00,95.94,95.95,95.93,95.94,46339.0,82.7439,82.7526,82.7353,82.7439,46339.0
2021-07-20 14:50:00,95.94,95.96,95.93,95.94,75764.0,82.7439,82.7612,82.7353,82.7439,75764.0
2021-07-20 14:55:00,95.94,95.95,95.93,95.95,72245.0,82.7439,82.7526,82.7353,82.7526,72245.0
2021-07-20 15:00:00,95.95,95.96,95.94,95.95,57525.0,82.7526,82.7612,82.7439,82.7526,57525.0
2021-07-20 15:05:00,95.95,95.96,95.94,95.95,62484.0,82.7526,82.7612,82.7439,82.7526,62484.0
2021-07-20 15:10:00,95.95,95.95,95.93,95.94,52126.0,82.7526,82.7526,82.7353,82.7439,52126.0
2021-07-20 15:15:00,95.94,95.94,95.91,95.92,50822.0,82.7439,82.7439,82.7181,82.7267,50822.0
2021-07-20 15:20:00,95.92,95.92,95.91,95.92,21711.0,82.7267,82.7267,82.7181,82.7267,21711.0
2021-07-20 15:25:00,95.92,95.93,95.91,95.93,38467.0,82.7267,82.7353,82.7181,82.7353,38467.0
2021-07-20 15:30:00,95.93,95.93,95.9,95.9,56919.0,82.7353,82.7353,82.7094,82.7094,56919.0
2021-07-20 15:35:00,95.91,95.92,95.9,95.91,88383.0,82.7181,82.7267,82.7094,82.7181,88383.0
2021-07-20 15:40:00,95.92,95.92,95.91,95.91,59231.0,82.7267,82.7267,82.7181,82.7181,59231.0
2021-07-20 15:45:00,95.91,95.93,95.91,95.92,63036.0,82.7181,82.7353,82.7181,82.7267,63036.0
2021-07-20 15:50:00,95.93,95.94,95.92,95.93,74417.0,82.7353,82.7439,82.7267,82.7353,74417.0
2021-07-20 15:55:00,95.93,95.95,95.92,95.94,212549.0,82.7353,82.7526,82.7267,82.7439,212549.0
2021-07-21 09:30:00,95.67,95.75,95.53,95.72,64099.0,82.5111,82.5801,82.3903,82.5542,64099.0
2021-07-21 09:35:00,95.72,95.74,95.65,95.65,47613.0,82.5542,82.5714,82.4938,82.4938,47613.0
2021-07-21 09:40:00,95.66,95.7,95.65,95.7,16311.0,82.5025,82.537,82.4938,82.537,16311.0
2021-07-21 09:45:00,95.7,95.7,95.67,95.69,42947.0,82.537,82.537,82.5111,82.5283,42947.0
2021-07-21 09:50:00,95.68,95.7,95.68,95.7,43094.0,82.5197,82.537,82.5197,82.537,43094.0
2021-07-21 09:55:00,95.71,95.72,95.7,95.71,90513.0,82.5456,82.5542,82.537,82.5456,90513.0
2021-07-21 10:00:00,95.72,95.74,95.71,95.73,37170.0,82.5542,82.5714,82.5456,82.5628,37170.0
2021-07-21 10:05:00,95.73,95.75,95.72,95.73,43392.0,82.5628,82.5801,82.5542,82.5628,43392.0
2021-07-21 10:10:00,95.73,95.77,95.73,95.75,36585.0,82.5628,82.5973,82.5628,82.5801,36585.0
2021-07-21 10:15:00,95.75,95.75,95.72,95.73,28979.0,82.5801,82.5801,82.5542,82.5628,28979.0
2021-07-21 10:20:00,95.73,95.75,95.73,95.75,46153.0,82.5628,82.5801,82.5628,82.5801,46153.0
2021-07-21 10:25:00,95.75,95.75,95.72,95.73,24389.0,82.5801,82.5801,82.5542,82.5628,24389.0
2021-07-21 10:30:00,95.73,95.75,95.67,95.68,57597.0,82.5628,82.5801,82.5111,82.5197,57597.0
2021-07-21 10:35:00,95.69,95.7,95.66,95.66,29717.0,82.5283,82.537,82.5025,82.5025,29717.0
2021-07-21 10:40:00,95.67,95.67,95.64,95.65,11217.0,82.5111,82.5111,82.4852,82.4938,11217.0
2021-07-21 10:45:00,95.64,95.67,95.64,95.67,36542.0,82.4852,82.5111,82.4852,82.5111,36542.0
2021-07-21 10:50:00,95.67,95.67,95.64,95.65,25349.0,82.5111,82.5111,82.4852,82.4938,25349.0
2021-07-21 10:55:00,95.65,95.65,95.61,95.62,47944.0,82.4938,82.4938,82.4593,82.468,47944.0
2021-07-21 11:00:00,95.63,95.65,95.62,95.65,56117.0,82.4766,82.4938,82.468,82.4938,56117.0
2021-07-21 11:05:00,95.65,95.65,95.64,95.65,16392.0,82.4938,82.4938,82.4852,82.4938,16392.0
2021-07-21 11:10:00,95.64,95.64,95.63,95.63,25087.0,82.4852,82.4852,82.4766,82.4766,25087.0
2021-07-21 11:15:00,95.63,95.64,95.61,95.63,39850.0,82.4766,82.4852,82.4593,82.4766,39850.0
2021-07-21 11:20:00,95.63,95.65,95.61,95.65,35474.0,82.4766,82.4938,82.4593,82.4938,35474.0
2021-07-21 11:25:00,95.65,95.68,95.64,95.67,20018.0,82.4938,82.5197,82.4852,82.5111,20018.0
2021-07-21 11:30:00,95.67,95.68,95.65,95.66,21632.0,82.5111,82.5197,82.4938,82.5025,21632.0
2021-07-21 11:35:00,95.66,95.68,95.64,95.64,41956.0,82.5025,82.5197,82.4852,82.4852,41956.0
2021-07-21 11:40:00,95.65,95.66,95.64,95.66,6421.0,82.4938,82.5025,82.4852,82.5025,6421.0
2021-07-21 11:45:00,95.66,95.66,95.65,95.66,83094.0,82.5025,82.5025,82.4938,82.5025,83094.0
2021-07-21 11:50:00,95.66,95.66,95.65,95.66,21695.0,82.5025,82.5025,82.4938,82.5025,21695.0
2021-07-21 11:55:00,95.66,95.66,95.65,95.66,17929.0,82.5025,82.5025,82.4938,82.5025,17929.0
2021-07-21 12:00:00,95.66,95.66,95.64,95.64,47310.0,82.5025,82.5025,82.4852,82.4852,47310.0
2021-07-21 12:05:00,95.64,95.65,95.64,95.65,60048.0,82.4852,82.4938,82.4852,82.4938,60048.0
2021-07-21 12:10:00,95.64,95.65,95.64,95.65,43567.0,82.4852,82.4938,82.4852,82.4938,43567.0
2021-07-21 12:15:00,95.65,95.65,95.63,95.64,34742.0,82.4938,82.4938,82.4766,82.4852,34742.0
2021-07-21 12:20:00,95.64,95.64,95.62,95.64,32283.0,82.4852,82.4852,82.468,82.4852,32283.0
2021-07-21 12:25:00,95.64,95.65,95.63,95.65,17269.0,82.4852,82.4938,82.4766,82.4938,17269.0
2021-07-21 12:30:00,95.65,95.65,95.64,95.65,33387.0,82.4938,82.4938,82.4852,82.4938,33387.0
2021-07-21 12:35:00,95.65,95.65,95.64,95.64,23048.0,82.4938,82.4938,82.4852,82.4852,23048.0
2021-07-21 12:40:00,95.65,95.65,95.64,95.64,17705.0,82.4938,82.4938,82.4852,82.4852,17705.0
2021-07-21 12:45:00,95.65,95.65,95.64,95.65,19732.0,82.4938,82.4938,82.4852,82.4938,19732.0
2021-07-21 12:50:00,95.65,95.65,95.63,95.64,26956.0,82.4938,82.4938,82.4766,82.4852,26956.0
2021-07-21 12:55:00,95.64,95.64,95.62,95.63,5987.0,82.4852,82.4852,82.468,82.4766,5987.0
2021-07-21 13:00:00,95.63,95.67,95.6,95.65,92609.0,82.4766,82.5111,82.4507,82.4938,92609.0
2021-07-21 13:05:00,95.65,95.68,95.65,95.68,13678.0,82.4938,82.5197,82.4938,82.5197,13678.0
2021-07-21 13:10:00,95.68,95.68,95.63,95.64,7836.0,82.5197,82.5197,82.4766,82.4852,7836.0
2021-07-21 13:15:00,95.64,95.64,95.62,95.62,9516.0,82.4852,82.4852,82.468,82.468,9516.0
2021-07-21 13:20:00,95.63,95.69,95.63,95.68,11083.0,82.4766,82.5283,82.4766,82.5197,11083.0
2021-07-21 13:25:00,95.68,95.7,95.67,95.7,12745.0,82.5197,82.537,82.5111,82.537,12745.0
2021-07-21 13:30:00,95.7,95.7,95.68,95.69,5147.0,82.537,82.537,82.5197,82.5283,5147.0
2021-07-21 13:35:00,95.68,95.69,95.66,95.69,25685.0,82.5197,82.5283,82.5025,82.5283,25685.0
2021-07-21 13:40:00,95.69,95.69,95.67,95.68,14524.0,82.5283,82.5283,82.5111,82.5197,14524.0
2021-07-21 13:45:00,95.68,95.68,95.67,95.67,6954.0,82.5197,82.5197,82.5111,82.5111,6954.0
2021-07-21 13:50:00,95.68,95.68,95.67,95.67,24225.0,82.5197,82.5197,82.5111,82.5111,24225.0
2021-07-21 13:55:00,95.68,95.68,95.64,95.65,47811.0,82.5197,82.5197,82.4852,82.4938,47811.0
2021-07-21 14:00:00,95.64,95.66,95.63,95.65,47566.0,82.4852,82.5025,82.4766,82.4938,47566.0
2021-07-21 14:05:00,95.65,95.65,95.64,95.64,35353.0,82.4938,82.4938,82.4852,82.4852,35353.0
2021-07-21 14:10:00,95.65,95.65,95.64,95.65,18151.0,82.4938,82.4938,82.4852,82.4938,18151.0
2021-07-21 14:15:00,95.64,95.65,95.63,95.64,26211.0,82.4852,82.4938,82.4766,82.4852,26211.0
2021-07-21 14:20:00,95.64,95.65,95.62,95.63,35241.0,82.4852,82.4938,82.468,82.4766,35241.0
2021-07-21 14:25:00,95.62,95.63,95.61,95.63,58539.0,82.468,82.4766,82.4593,82.4766,58539.0
2021-07-21 14:30:00,95.63,95.63,95.62,95.63,18168.0,82.4766,82.4766,82.468,82.4766,18168.0
2021-07-21 14:35:00,95.63,95.65,95.62,95.65,21544.0,82.4766,82.4938,82.468,82.4938,21544.0
2021-07-21 14:40:00,95.65,95.66,95.64,95.66,39342.0,82.4938,82.5025,82.4852,82.5025,39342.0
2021-07-21 14:45:00,95.66,95.66,95.65,95.66,30190.0,82.5025,82.5025,82.4938,82.5025,30190.0
2021-07-21 14:50:00,95.66,95.66,95.65,95.66,32970.0,82.5025,82.5025,82.4938,82.5025,32970.0
2021-07-21 14:55:00,95.66,95.67,95.65,95.67,52464.0,82.5025,82.5111,82.4938,82.5111,52464.0
2021-07-21 15:00:00,95.66,95.68,95.66,95.68,33113.0,82.5025,82.5197,82.5025,82.5197,33113.0
2021-07-21 15:05:00,95.68,95.68,95.67,95.68,35947.0,82.5197,82.5197,82.5111,82.5197,35947.0
2021-07-21 15:10:00,95.67,95.67,95.66,95.67,72529.0,82.5111,82.5111,82.5025,82.5111,72529.0
2021-07-21 15:15:00,95.67,95.67,95.66,95.67,33422.0,82.5111,82.5111,82.5025,82.5111,33422.0
2021-07-21 15:20:00,95.67,95.67,95.65,95.66,44086.0,82.5111,82.5111,82.4938,82.5025,44086.0
2021-07-21 15:25:00,95.66,95.66,95.65,95.66,42821.0,82.5025,82.5025,82.4938,82.5025,42821.0
2021-07-21 15:30:00,95.66,95.66,95.65,95.66,35290.0,82.5025,82.5025,82.4938,82.5025,35290.0
2021-07-21 15:35:00,95.66,95.66,95.64,95.64,45638.0,82.5025,82.5025,82.4852,82.4852,45638.0
2021-07-21 15:40:00,95.64,95.65,95.64,95.65,13766.0,82.4852,82.4938,82.4852,82.4938,13766.0
2021-07-21 15:45:00,95.65,95.66,95.63,95.64,17294.0,82.4938,82.5025,82.4766,82.4852,17294.0
2021-07-21 15:50:00,95.63,95.64,95.61,95.62,38504.0,82.4766,82.4852,82.4593,82.468,38504.0
2021-07-21 15:55:00,95.62,95.65,95.61,95.64,57203.0,82.468,82.4938,82.4593,82.4852,57203.0
2021-07-22 09:30:00,95.7,95.76,95.68,95.73,42826.0,82.537,82.5887,82.5197,82.5628,42826.0
2021-07-22 09:35:00,95.73,95.77,95.72,95.75,53238.0,82.5628,82.5973,82.5542,82.5801,53238.0
2021-07-22 09:40:00,95.73,95.74,95.67,95.73,31649.0,82.5628,82.5714,82.5111,82.5628,31649.0
2021-07-22 09:45:00,95.73,95.79,95.73,95.79,7864.0,82.5628,82.6146,82.5628,82.6146,7864.0
2021-07-22 09:50:00,95.78,95.8,95.76,95.76,28562.0,82.6059,82.6232,82.5887,82.5887,28562.0
2021-07-22 09:55:00,95.77,95.78,95.76,95.77,5714.0,82.5973,82.6059,82.5887,82.5973,5714.0
2021-07-22 10:00:00,95.77,95.79,95.76,95.77,7688.0,82.5973,82.6146,82.5887,82.5973,7688.0
2021-07-22 10:05:00,95.77,95.78,95.76,95.77,8244.0,82.5973,82.6059,82.5887,82.5973,8244.0
2021-07-22 10:10:00,95.77,95.78,95.76,95.77,12175.0,82.5973,82.6059,82.5887,82.5973,12175.0
2021-07-22 10:15:00,95.78,95.79,95.76,95.79,17193.0,82.6059,82.6146,82.5887,82.6146,17193.0
2021-07-22 10:20:00,95.78,95.78,95.77,95.78,10190.0,82.6059,82.6059,82.5973,82.6059,10190.0
2021-07-22 10:25:00,95.78,95.78,95.77,95.78,13670.0,82.6059,82.6059,82.5973,82.6059,13670.0
2021-07-22 10:30:00,95.78,95.78,95.75,95.77,28187.0,82.6059,82.6059,82.5801,82.5973,28187.0
2021-07-22 10:35:00,95.77,95.78,95.76,95.77,22299.0,82.5973,82.6059,82.5887,82.5973,22299.0
2021-07-22 10:40:00,95.77,95.8,95.77,95.79,18930.0,82.5973,82.6232,82.5973,82.6146,18930.0
2021-07-22 10:45:00,95.8,95.84,95.79,95.82,12892.0,82.6232,82.6577,82.6146,82.6404,12892.0
2021-07-22 10:50:00,95.82,95.83,95.81,95.83,57458.0,82.6404,82.6491,82.6318,82.6491,57458.0
2021-07-22 10:55:00,95.84,95.85,95.81,95.82,16539.0,82.6577,82.6663,82.6318,82.6404,16539.0
2021-07-22 11:00:00,95.82,95.83,95.81,95.83,16492.0,82.6404,82.6491,82.6318,82.6491,16492.0
2021-07-22 11:05:00,95.83,95.83,95.81,95.81,11169.0,82.6491,82.6491,82.6318,82.6318,11169.0
2021-07-22 11:10:00,95.81,95.85,95.81,95.85,24637.0,82.6318,82.6663,82.6318,82.6663,24637.0
2021-07-22 11:15:00,95.85,95.88,95.85,95.87,96757.0,82.6663,82.6922,82.6663,82.6836,96757.0
2021-07-22 11:20:00,95.87,95.88,95.86,95.86,31144.0,82.6836,82.6922,82.6749,82.6749,31144.0
2021-07-22 11:25:00,95.87,95.89,95.86,95.88,36356.0,82.6836,82.7008,82.6749,82.6922,36356.0
2021-07-22 11:30:00,95.89,95.89,95.88,95.89,14921.0,82.7008,82.7008,82.6922,82.7008,14921.0
2021-07-22 11:35:00,95.89,95.89,95.87,95.87,18969.0,82.7008,82.7008,82.6836,82.6836,18969.0
2021-07-22 11:40:00,95.88,95.89,95.87,95.89,12861.0,82.6922,82.7008,82.6836,82.7008,12861.0
2021-07-22 11:45:00,95.88,95.89,95.87,95.88,29048.0,82.6922,82.7008,82.6836,82.6922,29048.0
2021-07-22 11:50:00,95.89,95.9,95.88,95.9,22909.0,82.7008,82.7094,82.6922,82.7094,22909.0
2021-07-22 11:55:00,95.9,95.9,95.89,95.9,20471.0,82.7094,82.7094,82.7008,82.7094,20471.0
2021-07-22 12:00:00,95.9,95.91,95.89,95.9,29965.0,82.7094,82.7181,82.7008,82.7094,29965.0
2021-07-22 12:05:00,95.9,95.92,95.89,95.92,48676.0,82.7094,82.7267,82.7008,82.7267,48676.0
2021-07-22 12:10:00,95.92,95.94,95.92,95.93,36679.0,82.7267,82.7439,82.7267,82.7353,36679.0
2021-07-22 12:15:00,95.93,95.93,95.89,95.9,40723.0,82.7353,82.7353,82.7008,82.7094,40723.0
2021-07-22 12:20:00,95.89,95.91,95.89,95.9,67478.0,82.7008,82.7181,82.7008,82.7094,67478.0
2021-07-22 12:25:00,95.91,95.93,95.9,95.93,62789.0,82.7181,82.7353,82.7094,82.7353,62789.0
2021-07-22 12:30:00,95.93,95.93,95.9,95.91,12485.0,82.7353,82.7353,82.7094,82.7181,12485.0
2021-07-22 12:35:00,95.91,95.91,95.89,95.9,34823.0,82.7181,82.7181,82.7008,82.7094,34823.0
2021-07-22 12:40:00,95.9,95.92,95.9,95.9,13747.0,82.7094,82.7267,82.7094,82.7094,13747.0
2021-07-22 12:45:00,95.9,95.92,95.9,95.91,59579.0,82.7094,82.7267,82.7094,82.7181,59579.0
2021-07-22 12:50:00,95.9,95.91,95.87,95.88,4359.0,82.7094,82.7181,82.6836,82.6922,4359.0
2021-07-22 12:55:00,95.88,95.88,95.86,95.87,30412.0,82.6922,82.6922,82.6749,82.6836,30412.0
2021-07-22 13:00:00,95.87,95.9,95.87,95.89,10414.0,82.6836,82.7094,82.6836,82.7008,10414.0
2021-07-22 13:05:00,95.89,95.89,95.85,95.86,19867.0,82.7008,82.7008,82.6663,82.6749,19867.0
2021-07-22 13:10:00,95.86,95.86,95.84,95.84,12107.0,82.6749,82.6749,82.6577,82.6577,12107.0
2021-07-22 13:15:00,95.84,95.85,95.78,95.79,30072.0,82.6577,82.6663,82.6059,82.6146,30072.0
2021-07-22 13:20:00,95.79,95.8,95.78,95.79,8896.0,82.6146,82.6232,82.6059,82.6146,8896.0
2021-07-22 13:25:00,95.8,95.83,95.79,95.81,25843.0,82.6232,82.6491,82.6146,82.6318,25843.0
2021-07-22 13:30:00,95.82,95.84,95.81,95.81,17064.0,82.6404,82.6577,82.6318,82.6318,17064.0
2021-07-22 13:35:00,95.82,95.83,95.81,95.81,38434.0,82.6404,82.6491,82.6318,82.6318,38434.0
2021-07-22 13:40:00,95.82,95.83,95.81,95.81,8027.0,82.6404,82.6491,82.6318,82.6318,8027.0
2021-07-22 13:45:00,95.81,95.82,95.8,95.81,7185.0,82.6318,82.6404,82.6232,82.6318,7185.0
2021-07-22 13:50:00,95.82,95.84,95.82,95.82,17723.0,82.6404,82.6577,82.6404,82.6404,17723.0
2021-07-22 13:55:00,95.83,95.83,95.81,95.82,17384.0,82.6491,82.6491,82.6318,82.6404,17384.0
2021-07-22 14:00:00,95.81,95.82,95.81,95.81,6748.0,82.6318,82.6404,82.6318,82.6318,6748.0
2021-07-22 14:05:00,95.81,95.82,95.8,95.81,25000.0,82.6318,82.6404,82.6232,82.6318,25000.0
2021-07-22 14:10:00,95.81,95.83,95.8,95.82,8674.0,82.6318,82.6491,82.6232,82.6404,8674.0
2021-07-22 14:15:00,95.82,95.83,95.82,95.83,22866.0,82.6404,82.6491,82.6404,82.6491,22866.0
2021-07-22 14:20:00,95.82,95.84,95.82,95.84,25626.0,82.6404,82.6577,82.6404,82.6577,25626.0
2021-07-22 14:25:00,95.83,95.84,95.82,95.82,14060.0,82.6491,82.6577,82.6404,82.6404,14060.0
2021-07-22 14:30:00,95.82,95.83,95.82,95.82,18349.0,82.6404,82.6491,82.6404,82.6404,18349.0
2021-07-22 14:35:00,95.82,95.82,95.79,95.79,18217.0,82.6404,82.6404,82.6146,82.6146,18217.0
2021-07-22 14:40:00,95.79,95.8,95.78,95.8,22836.0,82.6146,82.6232,82.6059,82.6232,22836.0
2021-07-22 14:45:00,95.8,95.82,95.79,95.8,71416.0,82.6232,82.6404,82.6146,82.6232,71416.0
2021-07-22 14:50:00,95.81,95.81,95.8,95.81,20834.0,82.6318,82.6318,82.6232,82.6318,20834.0
2021-07-22 14:55:00,95.81,95.82,95.79,95.8,30647.0,82.6318,82.6404,82.6146,82.6232,30647.0
2021-07-22 15:00:00,95.8,95.82,95.8,95.81,32023.0,82.6232,82.6404,82.6232,82.6318,32023.0
2021-07-22 15:05:00,95.81,95.83,95.8,95.82,69097.0,82.6318,82.6491,82.6232,82.6404,69097.0
2021-07-22 15:10:00,95.83,95.84,95.82,95.83,50186.0,82.6491,82.6577,82.6404,82.6491,50186.0
2021-07-22 15:15:00,95.84,95.85,95.82,95.85,28222.0,82.6577,82.6663,82.6404,82.6663,28222.0
2021-07-22 15:20:00,95.85,95.86,95.85,95.86,2662.0,82.6663,82.6749,82.6663,82.6749,2662.0
2021-07-22 15:25:00,95.86,95.88,95.85,95.87,11545.0,82.6749,82.6922,82.6663,82.6836,11545.0
2021-07-22 15:30:00,95.86,95.87,95.86,95.87,5856.0,82.6749,82.6836,82.6749,82.6836,5856.0
2021-07-22 15:35:00,95.87,95.88,95.86,95.87,8236.0,82.6836,82.6922,82.6749,82.6836,8236.0
2021-07-22 15:40:00,95.87,95.87,95.85,95.85,15960.0,82.6836,82.6836,82.6663,82.6663,15960.0
2021-07-22 15:45:00,95.86,95.88,95.85,95.88,35351.0,82.6749,82.6922,82.6663,82.6922,35351.0
2021-07-22 15:50:00,95.87,95.88,95.86,95.86,16392.0,82.6836,82.6922,82.6749,82.6749,16392.0
2021-07-22 15:55:00,95.86,95.87,95.84,95.84,51621.0,82.6749,82.6836,82.6577,82.6577,51621.0
2021-07-23 09:30:00,95.64,95.67,95.61,95.63,48730.0,82.4852,82.5111,82.4593,82.4766,48730.0
2021-07-23 09:35:00,95.63,95.64,95.62,95.64,12230.0,82.4766,82.4852,82.468,82.4852,12230.0
2021-07-23 09:40:00,95.63,95.64,95.62,95.64,138764.0,82.4766,82.4852,82.468,82.4852,138764.0
2021-07-23 09:45:00,95.64,95.7,95.64,95.7,61492.0,82.4852,82.537,82.4852,82.537,61492.0
2021-07-23 09:50:00,95.7,95.74,95.69,95.73,18128.0,82.537,82.5714,82.5283,82.5628,18128.0
2021-07-23 09:55:00,95.73,95.75,95.73,95.75,15762.0,82.5628,82.5801,82.5628,82.5801,15762.0
2021-07-23 10:00:00,95.75,95.76,95.74,95.75,20439.0,82.5801,82.5887,82.5714,82.5801,20439.0
2021-07-23 10:05:00,95.75,95.76,95.74,95.75,50045.0,82.5801,82.5887,82.5714,82.5801,50045.0
2021-07-23 10:10:00,95.75,95.75,95.73,95.74,39226.0,82.5801,82.5801,82.5628,82.5714,39226.0
2021-07-23 10:15:00,95.74,95.77,95.74,95.76,34308.0,82.5714,82.5973,82.5714,82.5887,34308.0
2021-07-23 10:20:00,95.76,95.78,95.75,95.78,82841.0,82.5887,82.6059,82.5801,82.6059,82841.0
2021-07-23 10:25:00,95.78,95.79,95.77,95.79,27565.0,82.6059,82.6146,82.5973,82.6146,27565.0
2021-07-23 10:30:00,95.78,95.78,95.75,95.75,38061.0,82.6059,82.6059,82.5801,82.5801,38061.0
2021-07-23 10:35:00,95.76,95.76,95.71,95.73,23431.0,82.5887,82.5887,82.5456,82.5628,23431.0
2021-07-23 10:40:00,95.73,95.73,95.69,95.7,30389.0,82.5628,82.5628,82.5283,82.537,30389.0
2021-07-23 10:45:00,95.71,95.73,95.71,95.72,15565.0,82.5456,82.5628,82.5456,82.5542,15565.0
2021-07-23 10:50:00,95.72,95.73,95.71,95.72,71577.0,82.5542,82.5628,82.5456,82.5542,71577.0
2021-07-23 10:55:00,95.72,95.73,95.71,95.73,15725.0,82.5542,82.5628,82.5456,82.5628,15725.0
2021-07-23 11:00:00,95.74,95.74,95.72,95.73,49814.0,82.5714,82.5714,82.5542,82.5628,49814.0
2021-07-23 11:05:00,95.73,95.73,95.7,95.7,21702.0,82.5628,82.5628,82.537,82.537,21702.0
2021-07-23 11:10:00,95.7,95.73,95.69,95.73,52672.0,82.537,82.5628,82.5283,82.5628,52672.0
2021-07-23 11:15:00,95.73,95.74,95.72,95.74,42469.0,82.5628,82.5714,82.5542,82.5714,42469.0
2021-07-23 11:20:00,95.74,95.76,95.73,95.76,42375.0,82.5714,82.5887,82.5628,82.5887,42375.0
2021-07-23 11:25:00,95.76,95.76,95.73,95.74,53622.0,82.5887,82.5887,82.5628,82.5714,53622.0
2021-07-23 11:30:00,95.73,95.74,95.72,95.73,29571.0,82.5628,82.5714,82.5542,82.5628,29571.0
2021-07-23 11:35:00,95.73,95.74,95.73,95.74,30941.0,82.5628,82.5714,82.5628,82.5714,30941.0
2021-07-23 11:40:00,95.73,95.75,95.73,95.74,42057.0,82.5628,82.5801,82.5628,82.5714,42057.0
2021-07-23 11:45:00,95.75,95.77,95.74,95.77,59402.0,82.5801,82.5973,82.5714,82.5973,59402.0
2021-07-23 11:50:00,95.77,95.77,95.74,95.75,33975.0,82.5973,82.5973,82.5714,82.5801,33975.0
2021-07-23 11:55:00,95.75,95.77,95.74,95.77,27071.0,82.5801,82.5973,82.5714,82.5973,27071.0
2021-07-23 12:00:00,95.77,95.77,95.76,95.77,10298.0,82.5973,82.5973,82.5887,82.5973,10298.0
2021-07-23 12:05:00,95.76,95.77,95.76,95.77,34810.0,82.5887,82.5973,82.5887,82.5973,34810.0
2021-07-23 12:10:00,95.77,95.77,95.76,95.77,30726.0,82.5973,82.5973,82.5887,82.5973,30726.0
2021-07-23 12:15:00,95.77,95.77,95.76,95.77,44305.0,82.5973,82.5973,82.5887,82.5973,44305.0
2021-07-23 12:20:00,95.77,95.78,95.76,95.78,19103.0,82.5973,82.6059,82.5887,82.6059,19103.0
2021-07-23 12:25:00,95.78,95.78,95.77,95.77,31229.0,82.6059,82.6059,82.5973,82.5973,31229.0
2021-07-23 12:30:00,95.78,95.78,95.77,95.77,5176.0,82.6059,82.6059,82.5973,82.5973,5176.0
2021-07-23 12:35:00,95.77,95.79,95.77,95.78,25176.0,82.5973,82.6146,82.5973,82.6059,25176.0
2021-07-23 12:40:00,95.78,95.78,95.77,95.78,4459.0,82.6059,82.6059,82.5973,82.6059,4459.0
2021-07-23 12:45:00,95.78,95.78,95.76,95.77,77745.0,82.6059,82.6059,82.5887,82.5973,77745.0
2021-07-23 12:50:00,95.77,95.77,95.76,95.77,3563.0,82.5973,82.5973,82.5887,82.5973,3563.0
2021-07-23 12:55:00,95.77,95.77,95.74,95.74,7555.0,82.5973,82.5973,82.5714,82.5714,7555.0
2021-07-23 13:00:00,95.75,95.75,95.73,95.73,4708.0,82.5801,82.5801,82.5628,82.5628,4708.0
2021-07-23 13:05:00,95.73,95.74,95.71,95.72,31058.0,82.5628,82.5714,82.5456,82.5542,31058.0
2021-07-23 13:10:00,95.72,95.74,95.71,95.74,40128.0,82.5542,82.5714,82.5456,82.5714,40128.0
2021-07-23 13:15:00,95.73,95.74,95.73,95.73,4231.0,82.5628,82.5714,82.5628,82.5628,4231.0
2021-07-23 13:20:00,95.72,95.74,95.72,95.73,22497.0,82.5542,82.5714,82.5542,82.5628,22497.0
2021-07-23 13:25:00,95.73,95.74,95.73,95.74,44277.0,82.5628,82.5714,82.5628,82.5714,44277.0
2021-07-23 13:30:00,95.73,95.74,95.73,95.73,14072.0,82.5628,82.5714,82.5628,82.5628,14072.0
2021-07-23 13:35:00,95.73,95.74,95.73,95.73,9877.0,82.5628,82.5714,82.5628,82.5628,9877.0
2021-07-23 13:40:00,95.73,95.74,95.73,95.73,12960.0,82.5628,82.5714,82.5628,82.5628,12960.0
2021-07-23 13:45:00,95.73,95.74,95.73,95.73,36076.0,82.5628,82.5714,82.5628,82.5628,36076.0
2021-07-23 13:50:00,95.73,95.74,95.73,95.74,17879.0,82.5628,82.5714,82.5628,82.5714,17879.0
2021-07-23 13:55:00,95.74,95.75,95.74,95.75,6312.0,82.5714,82.5801,82.5714,82.5801,6312.0
2021-07-23 14:00:00,95.75,95.76,95.73,95.76,20761.0,82.5801,82.5887,82.5628,82.5887,20761.0
2021-07-23 14:05:00,95.76,95.76,95.74,95.75,4549.0,82.5887,82.5887,82.5714,82.5801,4549.0
2021-07-23 14:10:00,95.75,95.75,95.74,95.75,7822.0,82.5801,82.5801,82.5714,82.5801,7822.0
2021-07-23 14:15:00,95.75,95.75,95.74,95.75,2470.0,82.5801,82.5801,82.5714,82.5801,2470.0
2021-07-23 14:20:00,95.75,95.75,95.74,95.75,5178.0,82.5801,82.5801,82.5714,82.5801,5178.0
2021-07-23 14:25:00,95.74,95.75,95.74,95.75,6648.0,82.5714,82.5801,82.5714,82.5801,6648.0
2021-07-23 14:30:00,95.75,95.75,95.73,95.73,10747.0,82.5801,82.5801,82.5628,82.5628,10747.0
2021-07-23 14:35:00,95.74,95.76,95.74,95.76,16195.0,82.5714,82.5887,82.5714,82.5887,16195.0
2021-07-23 14:40:00,95.76,95.76,95.75,95.76,8863.0,82.5887,82.5887,82.5801,82.5887,8863.0
2021-07-23 14:45:00,95.76,95.76,95.75,95.76,4169.0,82.5887,82.5887,82.5801,82.5887,4169.0
2021-07-23 14:50:00,95.76,95.76,95.75,95.76,7314.0,82.5887,82.5887,82.5801,82.5887,7314.0
2021-07-23 14:55:00,95.75,95.78,95.75,95.78,22450.0,82.5801,82.6059,82.5801,82.6059,22450.0
2021-07-23 15:00:00,95.77,95.78,95.75,95.77,10473.0,82.5973,82.6059,82.5801,82.5973,10473.0
2021-07-23 15:05:00,95.77,95.78,95.76,95.77,14379.0,82.5973,82.6059,82.5887,82.5973,14379.0
2021-07-23 15:10:00,95.76,95.77,95.75,95.77,26093.0,82.5887,82.5973,82.5801,82.5973,26093.0
2021-07-23 15:15:00,95.76,95.77,95.76,95.77,5088.0,82.5887,82.5973,82.5887,82.5973,5088.0
2021-07-23 15:20:00,95.76,95.77,95.76,95.76,4298.0,82.5887,82.5973,82.5887,82.5887,4298.0
2021-07-23 15:25:00,95.77,95.78,95.76,95.78,15774.0,82.5973,82.6059,82.5887,82.6059,15774.0
2021-07-23 15:30:00,95.77,95.78,95.77,95.78,40330.0,82.5973,82.6059,82.5973,82.6059,40330.0
2021-07-23 15:35:00,95.78,95.79,95.77,95.79,15775.0,82.6059,82.6146,82.5973,82.6146,15775.0
2021-07-23 15:40:00,95.79,95.79,95.78,95.79,17513.0,82.6146,82.6146,82.6059,82.6146,17513.0
2021-07-23 15:45:00,95.79,95.79,95.78,95.78,12813.0,82.6146,82.6146,82.6059,82.6059,12813.0
2021-07-23 15:50:00,95.78,95.79,95.77,95.79,31362.0,82.6059,82.6146,82.5973,82.6146,31362.0
2021-07-23 15:55:00,95.79,95.85,95.78,95.81,56122.0,82.6146,82.6663,82.6059,82.6318,56122.0
2021-07-26 09:30:00,95.86,95.88,95.71,95.84,44485.0,82.6749,82.6922,82.5456,82.6577,44485.0
2021-07-26 09:35:00,95.83,95.84,95.81,95.82,8873.0,82.6491,82.6577,82.6318,82.6404,8873.0
2021-07-26 09:40:00,95.81,95.85,95.8,95.84,13351.0,82.6318,82.6663,82.6232,82.6577,13351.0
2021-07-26 09:45:00,95.84,95.84,95.81,95.83,20483.0,82.6577,82.6577,82.6318,82.6491,20483.0
2021-07-26 09:50:00,95.84,95.84,95.81,95.84,20327.0,82.6577,82.6577,82.6318,82.6577,20327.0
2021-07-26 09:55:00,95.84,95.86,95.83,95.85,41419.0,82.6577,82.6749,82.6491,82.6663,41419.0
2021-07-26 10:00:00,95.86,95.86,95.81,95.81,23635.0,82.6749,82.6749,82.6318,82.6318,23635.0
2021-07-26 10:05:00,95.82,95.83,95.81,95.82,19817.0,82.6404,82.6491,82.6318,82.6404,19817.0
2021-07-26 10:10:00,95.82,95.82,95.77,95.79,16922.0,82.6404,82.6404,82.5973,82.6146,16922.0
2021-07-26 10:15:00,95.8,95.83,95.79,95.81,31255.0,82.6232,82.6491,82.6146,82.6318,31255.0
2021-07-26 10:20:00,95.81,95.82,95.79,95.81,28904.0,82.6318,82.6404,82.6146,82.6318,28904.0
2021-07-26 10:25:00,95.81,95.83,95.8,95.82,34869.0,82.6318,82.6491,82.6232,82.6404,34869.0
2021-07-26 10:30:00,95.83,95.87,95.82,95.87,60324.0,82.6491,82.6836,82.6404,82.6836,60324.0
2021-07-26 10:35:00,95.87,95.88,95.84,95.87,54770.0,82.6836,82.6922,82.6577,82.6836,54770.0
2021-07-26 10:40:00,95.87,95.88,95.83,95.87,24796.0,82.6836,82.6922,82.6491,82.6836,24796.0
2021-07-26 10:45:00,95.87,95.89,95.84,95.84,50842.0,82.6836,82.7008,82.6577,82.6577,50842.0
2021-07-26 10:50:00,95.84,95.85,95.79,95.8,38415.0,82.6577,82.6663,82.6146,82.6232,38415.0
2021-07-26 10:55:00,95.8,95.81,95.79,95.8,87597.0,82.6232,82.6318,82.6146,82.6232,87597.0
2021-07-26 11:00:00,95.81,95.83,95.8,95.81,157869.0,82.6318,82.6491,82.6232,82.6318,157869.0
2021-07-26 11:05:00,95.81,95.83,95.79,95.8,175074.0,82.6318,82.6491,82.6146,82.6232,175074.0
2021-07-26 11:10:00,95.8,95.81,95.79,95.81,133190.0,82.6232,82.6318,82.6146,82.6318,133190.0
2021-07-26 11:15:00,95.81,95.81,95.79,95.8,32889.0,82.6318,82.6318,82.6146,82.6232,32889.0
2021-07-26 11:20:00,95.8,95.81,95.79,95.8,116218.0,82.6232,82.6318,82.6146,82.6232,116218.0
2021-07-26 11:25:00,95.8,95.8,95.77,95.78,123256.0,82.6232,82.6232,82.5973,82.6059,123256.0
2021-07-26 11:30:00,95.79,95.82,95.78,95.81,35141.0,82.6146,82.6404,82.6059,82.6318,35141.0
2021-07-26 11:35:00,95.81,95.83,95.81,95.83,45857.0,82.6318,82.6491,82.6318,82.6491,45857.0
2021-07-26 11:40:00,95.82,95.82,95.81,95.81,81552.0,82.6404,82.6404,82.6318,82.6318,81552.0
2021-07-26 11:45:00,95.81,95.83,95.8,95.83,16190.0,82.6318,82.6491,82.6232,82.6491,16190.0
2021-07-26 11:50:00,95.82,95.83,95.82,95.82,27827.0,82.6404,82.6491,82.6404,82.6404,27827.0
2021-07-26 11:55:00,95.82,95.82,95.81,95.81,19310.0,82.6404,82.6404,82.6318,82.6318,19310.0
2021-07-26 12:00:00,95.81,95.82,95.81,95.82,13802.0,82.6318,82.6404,82.6318,82.6404,13802.0
2021-07-26 12:05:00,95.81,95.82,95.81,95.81,23000.0,82.6318,82.6404,82.6318,82.6318,23000.0
2021-07-26 12:10:00,95.81,95.85,95.81,95.84,35179.0,82.6318,82.6663,82.6318,82.6577,35179.0
2021-07-26 12:15:00,95.84,95.85,95.83,95.83,26490.0,82.6577,82.6663,82.6491,82.6491,26490.0
2021-07-26 12:20:00,95.83,95.84,95.8,95.8,18581.0,82.6491,82.6577,82.6232,82.6232,18581.0
2021-07-26 12:25:00,95.81,95.81,95.8,95.8,8669.0,82.6318,82.6318,82.6232,82.6232,8669.0
2021-07-26 12:30:00,95.8,95.81,95.78,95.79,25932.0,82.6232,82.6318,82.6059,82.6146,25932.0
2021-07-26 12:35:00,95.8,95.8,95.78,95.8,16568.0,82.6232,82.6232,82.6059,82.6232,16568.0
2021-07-26 12:40:00,95.79,95.8,95.78,95.79,30553.0,82.6146,82.6232,82.6059,82.6146,30553.0
2021-07-26 12:45:00,95.79,95.8,95.79,95.8,3049.0,82.6146,82.6232,82.6146,82.6232,3049.0
2021-07-26 12:50:00,95.8,95.8,95.79,95.8,2045.0,82.6232,82.6232,82.6146,82.6232,2045.0
2021-07-26 12:55:00,95.79,95.8,95.79,95.8,4371.0,82.6146,82.6232,82.6146,82.6232,4371.0
2021-07-26 13:00:00,95.8,95.82,95.79,95.81,22478.0,82.6232,82.6404,82.6146,82.6318,22478.0
2021-07-26 13:05:00,95.82,95.83,95.81,95.82,9528.0,82.6404,82.6491,82.6318,82.6404,9528.0
2021-07-26 13:10:00,95.82,95.83,95.81,95.82,53742.0,82.6404,82.6491,82.6318,82.6404,53742.0
2021-07-26 13:15:00,95.82,95.84,95.82,95.84,25845.0,82.6404,82.6577,82.6404,82.6577,25845.0
2021-07-26 13:20:00,95.83,95.83,95.81,95.81,157445.0,82.6491,82.6491,82.6318,82.6318,157445.0
2021-07-26 13:25:00,95.81,95.82,95.81,95.81,18275.0,82.6318,82.6404,82.6318,82.6318,18275.0
2021-07-26 13:30:00,95.81,95.82,95.81,95.81,20951.0,82.6318,82.6404,82.6318,82.6318,20951.0
2021-07-26 13:35:00,95.81,95.82,95.81,95.81,24309.0,82.6318,82.6404,82.6318,82.6318,24309.0
2021-07-26 13:40:00,95.82,95.82,95.8,95.8,32134.0,82.6404,82.6404,82.6232,82.6232,32134.0
2021-07-26 13:45:00,95.8,95.81,95.8,95.8,30983.0,82.6232,82.6318,82.6232,82.6232,30983.0
2021-07-26 13:50:00,95.81,95.81,95.8,95.81,17965.0,82.6318,82.6318,82.6232,82.6318,17965.0
2021-07-26 13:55:00,95.8,95.81,95.8,95.81,18252.0,82.6232,82.6318,82.6232,82.6318,18252.0
2021-07-26 14:00:00,95.81,95.81,95.8,95.81,16901.0,82.6318,82.6318,82.6232,82.6318,16901.0
2021-07-26 14:05:00,95.81,95.81,95.8,95.81,24710.0,82.6318,82.6318,82.6232,82.6318,24710.0
2021-07-26 14:10:00,95.81,95.81,95.8,95.81,15570.0,82.6318,82.6318,82.6232,82.6318,15570.0
2021-07-26 14:15:00,95.81,95.81,95.8,95.81,19069.0,82.6318,82.6318,82.6232,82.6318,19069.0
2021-07-26 14:20:00,95.81,95.81,95.8,95.81,37238.0,82.6318,82.6318,82.6232,82.6318,37238.0
2021-07-26 14:25:00,95.8,95.81,95.78,95.79,44994.0,82.6232,82.6318,82.6059,82.6146,44994.0
2021-07-26 14:30:00,95.79,95.79,95.78,95.79,48754.0,82.6146,82.6146,82.6059,82.6146,48754.0
2021-07-26 14:35:00,95.78,95.79,95.78,95.78,18609.0,82.6059,82.6146,82.6059,82.6059,18609.0
2021-07-26 14:40:00,95.79,95.79,95.77,95.78,27995.0,82.6146,82.6146,82.5973,82.6059,27995.0
2021-07-26 14:45:00,95.77,95.78,95.76,95.77,24677.0,82.5973,82.6059,82.5887,82.5973,24677.0
2021-07-26 14:50:00,95.78,95.78,95.77,95.78,43588.0,82.6059,82.6059,82.5973,82.6059,43588.0
2021-07-26 14:55:00,95.78,95.78,95.77,95.78,60858.0,82.6059,82.6059,82.5973,82.6059,60858.0
2021-07-26 15:00:00,95.78,95.79,95.78,95.79,31818.0,82.6059,82.6146,82.6059,82.6146,31818.0
2021-07-26 15:05:00,95.78,95.79,95.78,95.79,29314.0,82.6059,82.6146,82.6059,82.6146,29314.0
2021-07-26 15:10:00,95.79,95.79,95.78,95.78,37342.0,82.6146,82.6146,82.6059,82.6059,37342.0
2021-07-26 15:15:00,95.78,95.79,95.77,95.77,8005.0,82.6059,82.6146,82.5973,82.5973,8005.0
2021-07-26 15:20:00,95.77,95.78,95.76,95.78,5184.0,82.5973,82.6059,82.5887,82.6059,5184.0
2021-07-26 15:25:00,95.78,95.78,95.76,95.78,5761.0,82.6059,82.6059,82.5887,82.6059,5761.0
2021-07-26 15:30:00,95.78,95.78,95.74,95.75,20103.0,82.6059,82.6059,82.5714,82.5801,20103.0
2021-07-26 15:35:00,95.75,95.76,95.74,95.74,13207.0,82.5801,82.5887,82.5714,82.5714,13207.0
2021-07-26 15:40:00,95.73,95.75,95.73,95.73,32202.0,82.5628,82.5801,82.5628,82.5628,32202.0
2021-07-26 15:45:00,95.74,95.74,95.73,95.73,8646.0,82.5714,82.5714,82.5628,82.5628,8646.0
2021-07-26 15:50:00,95.73,95.75,95.72,95.74,17053.0,82.5628,82.5801,82.5542,82.5714,17053.0
2021-07-26 15:55:00,95.75,95.76,95.74,95.74,28634.0,82.5801,82.5887,82.5714,82.5714,28634.0
2021-07-27 09:30:00,95.95,95.98,95.91,95.97,77081.0,82.7526,82.7784,82.7181,82.7698,77081.0
2021-07-27 09:35:00,95.97,95.99,95.96,95.98,24522.0,82.7698,82.7871,82.7612,82.7784,24522.0
2021-07-27 09:40:00,95.98,95.98,95.94,95.96,30860.0,82.7784,82.7784,82.7439,82.7612,30860.0
2021-07-27 09:45:00,95.95,95.96,95.91,95.92,32099.0,82.7526,82.7612,82.7181,82.7267,32099.0
2021-07-27 09:50:00,95.93,95.95,95.92,95.92,10807.0,82.7353,82.7526,82.7267,82.7267,10807.0
2021-07-27 09:55:00,95.92,95.94,95.91,95.93,12694.0,82.7267,82.7439,82.7181,82.7353,12694.0
2021-07-27 10:00:00,95.93,95.93,95.89,95.9,49164.0,82.7353,82.7353,82.7008,82.7094,49164.0
2021-07-27 10:05:00,95.9,95.91,95.89,95.91,90845.0,82.7094,82.7181,82.7008,82.7181,90845.0
2021-07-27 10:10:00,95.91,95.94,95.89,95.91,52249.0,82.7181,82.7439,82.7008,82.7181,52249.0
2021-07-27 10:15:00,95.92,95.93,95.91,95.92,32545.0,82.7267,82.7353,82.7181,82.7267,32545.0
2021-07-27 10:20:00,95.91,95.92,95.89,95.9,32382.0,82.7181,82.7267,82.7008,82.7094,32382.0
2021-07-27 10:25:00,95.89,95.91,95.84,95.85,22486.0,82.7008,82.7181,82.6577,82.6663,22486.0
2021-07-27 10:30:00,95.85,95.88,95.84,95.88,29534.0,82.6663,82.6922,82.6577,82.6922,29534.0
2021-07-27 10:35:00,95.89,95.89,95.85,95.87,11872.0,82.7008,82.7008,82.6663,82.6836,11872.0
2021-07-27 10:40:00,95.87,95.88,95.86,95.88,40550.0,82.6836,82.6922,82.6749,82.6922,40550.0
2021-07-27 10:45:00,95.87,95.91,95.86,95.91,62799.0,82.6836,82.7181,82.6749,82.7181,62799.0
2021-07-27 10:50:00,95.9,95.91,95.9,95.9,30721.0,82.7094,82.7181,82.7094,82.7094,30721.0
2021-07-27 10:55:00,95.91,95.91,95.87,95.89,48607.0,82.7181,82.7181,82.6836,82.7008,48607.0
2021-07-27 11:00:00,95.89,95.9,95.88,95.89,19839.0,82.7008,82.7094,82.6922,82.7008,19839.0
2021-07-27 11:05:00,95.89,95.9,95.88,95.9,13586.0,82.7008,82.7094,82.6922,82.7094,13586.0
2021-07-27 11:10:00,95.9,95.9,95.87,95.89,44625.0,82.7094,82.7094,82.6836,82.7008,44625.0
2021-07-27 11:15:00,95.89,95.89,95.88,95.89,8221.0,82.7008,82.7008,82.6922,82.7008,8221.0
2021-07-27 11:20:00,95.89,95.89,95.87,95.89,40750.0,82.7008,82.7008,82.6836,82.7008,40750.0
2021-07-27 11:25:00,95.89,95.91,95.88,95.91,20655.0,82.7008,82.7181,82.6922,82.7181,20655.0
2021-07-27 11:30:00,95.91,95.92,95.9,95.91,16539.0,82.7181,82.7267,82.7094,82.7181,16539.0
2021-07-27 11:35:00,95.92,95.92,95.91,95.92,18162.0,82.7267,82.7267,82.7181,82.7267,18162.0
2021-07-27 11:40:00,95.92,95.92,95.91,95.92,68914.0,82.7267,82.7267,82.7181,82.7267,68914.0
2021-07-27 11:45:00,95.92,95.92,95.91,95.92,22287.0,82.7267,82.7267,82.7181,82.7267,22287.0
2021-07-27 11:50:00,95.92,95.92,95.91,95.92,19195.0,82.7267,82.7267,82.7181,82.7267,19195.0
2021-07-27 11:55:00,95.92,95.92,95.9,95.91,83477.0,82.7267,82.7267,82.7094,82.7181,83477.0
2021-07-27 12:00:00,95.91,95.91,95.9,95.91,11026.0,82.7181,82.7181,82.7094,82.7181,11026.0
2021-07-27 12:05:00,95.91,95.91,95.9,95.91,98540.0,82.7181,82.7181,82.7094,82.7181,98540.0
2021-07-27 12:10:00,95.91,95.93,95.9,95.93,84701.0,82.7181,82.7353,82.7094,82.7353,84701.0
2021-07-27 12:15:00,95.92,95.95,95.92,95.94,22482.0,82.7267,82.7526,82.7267,82.7439,22482.0
2021-07-27 12:20:00,95.95,95.95,95.93,95.93,13418.0,82.7526,82.7526,82.7353,82.7353,13418.0
2021-07-27 12:25:00,95.94,95.94,95.93,95.93,15215.0,82.7439,82.7439,82.7353,82.7353,15215.0
2021-07-27 12:30:00,95.94,95.94,95.93,95.94,74856.0,82.7439,82.7439,82.7353,82.7439,74856.0
2021-07-27 12:35:00,95.94,95.94,95.93,95.94,51104.0,82.7439,82.7439,82.7353,82.7439,51104.0
2021-07-27 12:40:00,95.94,95.95,95.93,95.95,3071.0,82.7439,82.7526,82.7353,82.7526,3071.0
2021-07-27 12:45:00,95.95,95.95,95.93,95.94,40030.0,82.7526,82.7526,82.7353,82.7439,40030.0
2021-07-27 12:50:00,95.93,95.94,95.93,95.93,10377.0,82.7353,82.7439,82.7353,82.7353,10377.0
2021-07-27 12:55:00,95.94,95.94,95.91,95.92,29334.0,82.7439,82.7439,82.7181,82.7267,29334.0
2021-07-27 13:00:00,95.92,95.92,95.89,95.89,45547.0,82.7267,82.7267,82.7008,82.7008,45547.0
2021-07-27 13:05:00,95.89,95.91,95.88,95.9,64550.0,82.7008,82.7181,82.6922,82.7094,64550.0
2021-07-27 13:10:00,95.91,95.92,95.9,95.92,18705.0,82.7181,82.7267,82.7094,82.7267,18705.0
2021-07-27 13:15:00,95.92,95.93,95.9,95.93,85660.0,82.7267,82.7353,82.7094,82.7353,85660.0
2021-07-27 13:20:00,95.92,95.93,95.91,95.93,19994.0,82.7267,82.7353,82.7181,82.7353,19994.0
2021-07-27 13:25:00,95.92,95.93,95.9,95.91,53193.0,82.7267,82.7353,82.7094,82.7181,53193.0
2021-07-27 13:30:00,95.91,95.92,95.91,95.92,18385.0,82.7181,82.7267,82.7181,82.7267,18385.0
2021-07-27 13:35:00,95.92,95.92,95.9,95.91,27523.0,82.7267,82.7267,82.7094,82.7181,27523.0
2021-07-27 13:40:00,95.9,95.91,95.9,95.91,16660.0,82.7094,82.7181,82.7094,82.7181,16660.0
2021-07-27 13:45:00,95.91,95.91,95.88,95.88,20960.0,82.7181,82.7181,82.6922,82.6922,20960.0
2021-07-27 13:50:00,95.88,95.9,95.88,95.9,32333.0,82.6922,82.7094,82.6922,82.7094,32333.0
2021-07-27 13:55:00,95.89,95.9,95.89,95.9,14103.0,82.7008,82.7094,82.7008,82.7094,14103.0
2021-07-27 14:00:00,95.9,95.91,95.89,95.91,26173.0,82.7094,82.7181,82.7008,82.7181,26173.0
2021-07-27 14:05:00,95.91,95.91,95.9,95.91,24978.0,82.7181,82.7181,82.7094,82.7181,24978.0
2021-07-27 14:10:00,95.91,95.91,95.9,95.91,16976.0,82.7181,82.7181,82.7094,82.7181,16976.0
2021-07-27 14:15:00,95.9,95.91,95.9,95.91,42511.0,82.7094,82.7181,82.7094,82.7181,42511.0
2021-07-27 14:20:00,95.91,95.93,95.9,95.93,27668.0,82.7181,82.7353,82.7094,82.7353,27668.0
2021-07-27 14:25:00,95.92,95.93,95.91,95.93,64129.0,82.7267,82.7353,82.7181,82.7353,64129.0
2021-07-27 14:30:00,95.93,95.94,95.92,95.92,22027.0,82.7353,82.7439,82.7267,82.7267,22027.0
2021-07-27 14:35:00,95.93,95.93,95.92,95.93,87834.0,82.7353,82.7353,82.7267,82.7353,87834.0
2021-07-27 14:40:00,95.93,95.93,95.92,95.92,20989.0,82.7353,82.7353,82.7267,82.7267,20989.0
2021-07-27 14:45:00,95.93,95.93,95.92,95.93,136962.0,82.7353,82.7353,82.7267,82.7353,136962.0
2021-07-27 14:50:00,95.93,95.93,95.92,95.93,14525.0,82.7353,82.7353,82.7267,82.7353,14525.0
2021-07-27 14:55:00,95.93,95.93,95.92,95.93,44256.0,82.7353,82.7353,82.7267,82.7353,44256.0
2021-07-27 15:00:00,95.93,95.94,95.92,95.94,39534.0,82.7353,82.7439,82.7267,82.7439,39534.0
2021-07-27 15:05:00,95.94,95.94,95.93,95.94,28331.0,82.7439,82.7439,82.7353,82.7439,28331.0
2021-07-27 15:10:00,95.94,95.94,95.93,95.94,36870.0,82.7439,82.7439,82.7353,82.7439,36870.0
2021-07-27 15:15:00,95.94,95.94,95.93,95.94,38772.0,82.7439,82.7439,82.7353,82.7439,38772.0
2021-07-27 15:20:00,95.94,95.94,95.93,95.94,13902.0,82.7439,82.7439,82.7353,82.7439,13902.0
2021-07-27 15:25:00,95.94,95.94,95.93,95.94,134297.0,82.7439,82.7439,82.7353,82.7439,134297.0
2021-07-27 15:30:00,95.94,95.95,95.93,95.95,21193.0,82.7439,82.7526,82.7353,82.7526,21193.0
2021-07-27 15:35:00,95.95,95.95,95.94,95.95,15490.0,82.7526,82.7526,82.7439,82.7526,15490.0
2021-07-27 15:40:00,95.95,95.97,95.94,95.97,18291.0,82.7526,82.7698,82.7439,82.7698,18291.0
2021-07-27 15:45:00,95.97,95.97,95.96,95.96,5626.0,82.7698,82.7698,82.7612,82.7612,5626.0
2021-07-27 15:50:00,95.96,95.96,95.95,95.95,8421.0,82.7612,82.7612,82.7526,82.7526,8421.0
2021-07-27 15:55:00,95.96,95.98,95.95,95.95,171607.0,82.7612,82.7784,82.7526,82.7526,171607.0
2021-07-28 09:30:00,95.85,95.92,95.84,95.85,72371.0,82.6663,82.7267,82.6577,82.6663,72371.0
2021-07-28 09:35:00,95.85,95.9,95.84,95.89,112714.0,82.6663,82.7094,82.6577,82.7008,112714.0
2021-07-28 09:40:00,95.89,95.91,95.87,95.9,8537.0,82.7008,82.7181,82.6836,82.7094,8537.0
2021-07-28 09:45:00,95.9,95.92,95.88,95.89,11463.0,82.7094,82.7267,82.6922,82.7008,11463.0
2021-07-28 09:50:00,95.88,95.92,95.88,95.91,18017.0,82.6922,82.7267,82.6922,82.7181,18017.0
2021-07-28 09:55:00,95.9,95.9,95.87,95.87,4792.0,82.7094,82.7094,82.6836,82.6836,4792.0
2021-07-28 10:00:00,95.87,95.91,95.87,95.91,13219.0,82.6836,82.7181,82.6836,82.7181,13219.0
2021-07-28 10:05:00,95.91,95.91,95.89,95.91,13845.0,82.7181,82.7181,82.7008,82.7181,13845.0
2021-07-28 10:10:00,95.91,95.93,95.91,95.92,15902.0,82.7181,82.7353,82.7181,82.7267,15902.0
2021-07-28 10:15:00,95.93,95.93,95.9,95.91,25130.0,82.7353,82.7353,82.7094,82.7181,25130.0
2021-07-28 10:20:00,95.91,95.94,95.9,95.94,25042.0,82.7181,82.7439,82.7094,82.7439,25042.0
2021-07-28 10:25:00,95.94,95.95,95.93,95.94,175344.0,82.7439,82.7526,82.7353,82.7439,175344.0
2021-07-28 10:30:00,95.94,95.94,95.91,95.93,151645.0,82.7439,82.7439,82.7181,82.7353,151645.0
2021-07-28 10:35:00,95.93,95.93,95.92,95.93,31923.0,82.7353,82.7353,82.7267,82.7353,31923.0
2021-07-28 10:40:00,95.93,95.94,95.93,95.94,22888.0,82.7353,82.7439,82.7353,82.7439,22888.0
2021-07-28 10:45:00,95.93,95.94,95.91,95.92,30815.0,82.7353,82.7439,82.7181,82.7267,30815.0
2021-07-28 10:50:00,95.92,95.93,95.91,95.93,20463.0,82.7267,82.7353,82.7181,82.7353,20463.0
2021-07-28 10:55:00,95.93,95.94,95.92,95.94,15709.0,82.7353,82.7439,82.7267,82.7439,15709.0
2021-07-28 11:00:00,95.94,95.94,95.93,95.94,139382.0,82.7439,82.7439,82.7353,82.7439,139382.0
2021-07-28 11:05:00,95.94,95.94,95.93,95.93,26060.0,82.7439,82.7439,82.7353,82.7353,26060.0
2021-07-28 11:10:00,95.94,95.94,95.89,95.91,46810.0,82.7439,82.7439,82.7008,82.7181,46810.0
2021-07-28 11:15:00,95.92,95.92,95.91,95.92,11100.0,82.7267,82.7267,82.7181,82.7267,11100.0
2021-07-28 11:20:00,95.91,95.91,95.88,95.9,16467.0,82.7181,82.7181,82.6922,82.7094,16467.0
2021-07-28 11:25:00,95.9,95.91,95.89,95.9,10750.0,82.7094,82.7181,82.7008,82.7094,10750.0
2021-07-28 11:30:00,95.91,95.93,95.9,95.93,13614.0,82.7181,82.7353,82.7094,82.7353,13614.0
2021-07-28 11:35:00,95.93,95.93,95.91,95.92,20036.0,82.7353,82.7353,82.7181,82.7267,20036.0
2021-07-28 11:40:00,95.91,95.92,95.89,95.89,8992.0,82.7181,82.7267,82.7008,82.7008,8992.0
2021-07-28 11:45:00,95.9,95.91,95.89,95.91,13451.0,82.7094,82.7181,82.7008,82.7181,13451.0
2021-07-28 11:50:00,95.91,95.92,95.9,95.92,67549.0,82.7181,82.7267,82.7094,82.7267,67549.0
2021-07-28 11:55:00,95.93,95.96,95.92,95.96,23122.0,82.7353,82.7612,82.7267,82.7612,23122.0
2021-07-28 12:00:00,95.95,95.97,95.95,95.97,25306.0,82.7526,82.7698,82.7526,82.7698,25306.0
2021-07-28 12:05:00,95.96,95.96,95.95,95.95,27163.0,82.7612,82.7612,82.7526,82.7526,27163.0
2021-07-28 12:10:00,95.95,95.95,95.94,95.95,11357.0,82.7526,82.7526,82.7439,82.7526,11357.0
2021-07-28 12:15:00,95.94,95.95,95.94,95.94,15172.0,82.7439,82.7526,82.7439,82.7439,15172.0
2021-07-28 12:20:00,95.95,95.95,95.93,95.93,27071.0,82.7526,82.7526,82.7353,82.7353,27071.0
2021-07-28 12:25:00,95.94,95.95,95.93,95.95,16153.0,82.7439,82.7526,82.7353,82.7526,16153.0
2021-07-28 12:30:00,95.95,95.96,95.94,95.95,34353.0,82.7526,82.7612,82.7439,82.7526,34353.0
2021-07-28 12:35:00,95.95,95.96,95.95,95.95,37034.0,82.7526,82.7612,82.7526,82.7526,37034.0
2021-07-28 12:40:00,95.95,95.97,95.95,95.97,64012.0,82.7526,82.7698,82.7526,82.7698,64012.0
2021-07-28 12:45:00,95.97,95.97,95.96,95.97,12907.0,82.7698,82.7698,82.7612,82.7698,12907.0
2021-07-28 12:50:00,95.97,95.97,95.96,95.97,45316.0,82.7698,82.7698,82.7612,82.7698,45316.0
2021-07-28 12:55:00,95.97,95.98,95.96,95.97,25038.0,82.7698,82.7784,82.7612,82.7698,25038.0
2021-07-28 13:00:00,95.96,95.97,95.95,95.96,3901.0,82.7612,82.7698,82.7526,82.7612,3901.0
2021-07-28 13:05:00,95.95,95.96,95.95,95.95,29628.0,82.7526,82.7612,82.7526,82.7526,29628.0
2021-07-28 13:10:00,95.95,95.96,95.95,95.96,9518.0,82.7526,82.7612,82.7526,82.7612,9518.0
2021-07-28 13:15:00,95.96,95.96,95.95,95.96,14906.0,82.7612,82.7612,82.7526,82.7612,14906.0
2021-07-28 13:20:00,95.95,95.96,95.94,95.95,50194.0,82.7526,82.7612,82.7439,82.7526,50194.0
2021-07-28 13:25:00,95.95,95.96,95.94,95.95,32306.0,82.7526,82.7612,82.7439,82.7526,32306.0
2021-07-28 13:30:00,95.95,95.95,95.94,95.95,43762.0,82.7526,82.7526,82.7439,82.7526,43762.0
2021-07-28 13:35:00,95.95,95.95,95.94,95.95,17162.0,82.7526,82.7526,82.7439,82.7526,17162.0
2021-07-28 13:40:00,95.95,95.95,95.94,95.95,19162.0,82.7526,82.7526,82.7439,82.7526,19162.0
2021-07-28 13:45:00,95.95,95.95,95.94,95.95,40982.0,82.7526,82.7526,82.7439,82.7526,40982.0
2021-07-28 13:50:00,95.95,95.95,95.94,95.94,50293.0,82.7526,82.7526,82.7439,82.7439,50293.0
2021-07-28 13:55:00,95.95,95.97,95.94,95.97,51261.0,82.7526,82.7698,82.7439,82.7698,51261.0
2021-07-28 14:00:00,95.95,95.95,95.79,95.86,119567.0,82.7526,82.7526,82.6146,82.6749,119567.0
2021-07-28 14:05:00,95.86,95.89,95.83,95.86,31513.0,82.6749,82.7008,82.6491,82.6749,31513.0
2021-07-28 14:10:00,95.87,95.98,95.87,95.94,102199.0,82.6836,82.7784,82.6836,82.7439,102199.0
2021-07-28 14:15:00,95.94,95.95,95.89,95.89,37721.0,82.7439,82.7526,82.7008,82.7008,37721.0
2021-07-28 14:20:00,95.89,95.91,95.87,95.89,41490.0,82.7008,82.7181,82.6836,82.7008,41490.0
2021-07-28 14:25:00,95.9,95.92,95.89,95.91,64368.0,82.7094,82.7267,82.7008,82.7181,64368.0
2021-07-28 14:30:00,95.91,95.92,95.85,95.85,73931.0,82.7181,82.7267,82.6663,82.6663,73931.0
2021-07-28 14:35:00,95.86,95.89,95.8,95.89,60719.0,82.6749,82.7008,82.6232,82.7008,60719.0
2021-07-28 14:40:00,95.88,95.94,95.86,95.88,60506.0,82.6922,82.7439,82.6749,82.6922,60506.0
2021-07-28 14:45:00,95.89,95.94,95.89,95.92,21974.0,82.7008,82.7439,82.7008,82.7267,21974.0
2021-07-28 14:50:00,95.91,95.92,95.88,95.89,98620.0,82.7181,82.7267,82.6922,82.7008,98620.0
2021-07-28 14:55:00,95.89,95.94,95.88,95.92,42986.0,82.7008,82.7439,82.6922,82.7267,42986.0
2021-07-28 15:00:00,95.93,95.94,95.88,95.89,34905.0,82.7353,82.7439,82.6922,82.7008,34905.0
2021-07-28 15:05:00,95.91,95.93,95.89,95.92,102764.0,82.7181,82.7353,82.7008,82.7267,102764.0
2021-07-28 15:10:00,95.92,95.95,95.91,95.95,25762.0,82.7267,82.7526,82.7181,82.7526,25762.0
2021-07-28 15:15:00,95.95,95.99,95.95,95.98,3277.0,82.7526,82.7871,82.7526,82.7784,3277.0
2021-07-28 15:20:00,95.99,96.04,95.98,96.02,43733.0,82.7871,82.8302,82.7784,82.8129,43733.0
2021-07-28 15:25:00,96.02,96.03,95.99,96.02,27175.0,82.8129,82.8216,82.7871,82.8129,27175.0
2021-07-28 15:30:00,96.03,96.05,96.02,96.05,15114.0,82.8216,82.8388,82.8129,82.8388,15114.0
2021-07-28 15:35:00,96.05,96.06,96.04,96.06,21796.0,82.8388,82.8474,82.8302,82.8474,21796.0
2021-07-28 15:40:00,96.06,96.06,96.04,96.06,43240.0,82.8474,82.8474,82.8302,82.8474,43240.0
2021-07-28 15:45:00,96.05,96.09,96.05,96.09,27500.0,82.8388,82.8733,82.8388,82.8733,27500.0
2021-07-28 15:50:00,96.08,96.1,96.08,96.1,40779.0,82.8647,82.8819,82.8647,82.8819,40779.0
2021-07-28 15:55:00,96.11,96.12,96.1,96.1,26874.0,82.8906,82.8992,82.8819,82.8819,26874.0
2021-07-29 09:30:00,95.93,95.97,95.9,95.96,40280.0,82.7353,82.7698,82.7094,82.7612,40280.0
2021-07-29 09:35:00,95.97,95.97,95.94,95.95,43971.0,82.7698,82.7698,82.7439,82.7526,43971.0
2021-07-29 09:40:00,95.95,95.96,95.92,95.95,26800.0,82.7526,82.7612,82.7267,82.7526,26800.0
2021-07-29 09:45:00,95.95,95.97,95.93,95.95,23097.0,82.7526,82.7698,82.7353,82.7526,23097.0
2021-07-29 09:50:00,95.96,95.96,95.93,95.94,41029.0,82.7612,82.7612,82.7353,82.7439,41029.0
2021-07-29 09:55:00,95.95,95.96,95.93,95.94,13055.0,82.7526,82.7612,82.7353,82.7439,13055.0
2021-07-29 10:00:00,95.93,95.94,95.92,95.92,28987.0,82.7353,82.7439,82.7267,82.7267,28987.0
2021-07-29 10:05:00,95.93,95.95,95.92,95.93,21231.0,82.7353,82.7526,82.7267,82.7353,21231.0
2021-07-29 10:10:00,95.93,95.94,95.92,95.94,27503.0,82.7353,82.7439,82.7267,82.7439,27503.0
2021-07-29 10:15:00,95.93,95.94,95.91,95.94,43664.0,82.7353,82.7439,82.7181,82.7439,43664.0
2021-07-29 10:20:00,95.94,95.96,95.93,95.95,35036.0,82.7439,82.7612,82.7353,82.7526,35036.0
2021-07-29 10:25:00,95.95,95.97,95.95,95.95,39701.0,82.7526,82.7698,82.7526,82.7526,39701.0
2021-07-29 10:30:00,95.95,95.96,95.92,95.93,29948.0,82.7526,82.7612,82.7267,82.7353,29948.0
2021-07-29 10:35:00,95.93,95.93,95.91,95.93,20173.0,82.7353,82.7353,82.7181,82.7353,20173.0
2021-07-29 10:40:00,95.92,95.93,95.9,95.91,17941.0,82.7267,82.7353,82.7094,82.7181,17941.0
2021-07-29 10:45:00,95.91,95.92,95.89,95.89,24459.0,82.7181,82.7267,82.7008,82.7008,24459.0
2021-07-29 10:50:00,95.89,95.91,95.89,95.91,26276.0,82.7008,82.7181,82.7008,82.7181,26276.0
2021-07-29 10:55:00,95.91,95.91,95.9,95.91,19294.0,82.7181,82.7181,82.7094,82.7181,19294.0
2021-07-29 11:00:00,95.91,95.94,95.89,95.94,15563.0,82.7181,82.7439,82.7008,82.7439,15563.0
2021-07-29 11:05:00,95.94,95.97,95.93,95.97,20543.0,82.7439,82.7698,82.7353,82.7698,20543.0
2021-07-29 11:10:00,95.97,95.99,95.97,95.98,60512.0,82.7698,82.7871,82.7698,82.7784,60512.0
2021-07-29 11:15:00,95.98,96.0,95.98,96.0,24793.0,82.7784,82.7957,82.7784,82.7957,24793.0
2021-07-29 11:20:00,96.01,96.01,95.96,95.97,36472.0,82.8043,82.8043,82.7612,82.7698,36472.0
2021-07-29 11:25:00,95.97,95.98,95.96,95.97,26244.0,82.7698,82.7784,82.7612,82.7698,26244.0
2021-07-29 11:30:00,95.97,95.97,95.96,95.97,16275.0,82.7698,82.7698,82.7612,82.7698,16275.0
2021-07-29 11:35:00,95.97,95.97,95.96,95.97,23124.0,82.7698,82.7698,82.7612,82.7698,23124.0
2021-07-29 11:40:00,95.97,95.98,95.96,95.97,19353.0,82.7698,82.7784,82.7612,82.7698,19353.0
2021-07-29 11:45:00,95.97,95.98,95.96,95.96,14300.0,82.7698,82.7784,82.7612,82.7612,14300.0
2021-07-29 11:50:00,95.96,95.97,95.95,95.95,34694.0,82.7612,82.7698,82.7526,82.7526,34694.0
2021-07-29 11:55:00,95.95,95.96,95.92,95.93,16992.0,82.7526,82.7612,82.7267,82.7353,16992.0
2021-07-29 12:00:00,95.93,95.94,95.92,95.94,16173.0,82.7353,82.7439,82.7267,82.7439,16173.0
2021-07-29 12:05:00,95.94,95.95,95.93,95.94,8281.0,82.7439,82.7526,82.7353,82.7439,8281.0
2021-07-29 12:10:00,95.94,95.94,95.92,95.93,15537.0,82.7439,82.7439,82.7267,82.7353,15537.0
2021-07-29 12:15:00,95.94,95.94,95.92,95.94,13186.0,82.7439,82.7439,82.7267,82.7439,13186.0
2021-07-29 12:20:00,95.93,95.94,95.93,95.94,10883.0,82.7353,82.7439,82.7353,82.7439,10883.0
2021-07-29 12:25:00,95.94,95.95,95.93,95.95,8012.0,82.7439,82.7526,82.7353,82.7526,8012.0
2021-07-29 12:30:00,95.95,95.95,95.93,95.93,9933.0,82.7526,82.7526,82.7353,82.7353,9933.0
2021-07-29 12:35:00,95.93,95.94,95.93,95.94,14736.0,82.7353,82.7439,82.7353,82.7439,14736.0
2021-07-29 12:40:00,95.94,95.94,95.93,95.94,13724.0,82.7439,82.7439,82.7353,82.7439,13724.0
2021-07-29 12:45:00,95.94,95.95,95.94,95.95,25945.0,82.7439,82.7526,82.7439,82.7526,25945.0
2021-07-29 12:50:00,95.94,95.95,95.93,95.94,13806.0,82.7439,82.7526,82.7353,82.7439,13806.0
2021-07-29 12:55:00,95.94,95.94,95.93,95.93,4959.0,82.7439,82.7439,82.7353,82.7353,4959.0
2021-07-29 13:00:00,95.94,95.96,95.89,95.9,91507.0,82.7439,82.7612,82.7008,82.7094,91507.0
2021-07-29 13:05:00,95.9,95.92,95.89,95.92,18955.0,82.7094,82.7267,82.7008,82.7267,18955.0
2021-07-29 13:10:00,95.91,95.92,95.9,95.91,27044.0,82.7181,82.7267,82.7094,82.7181,27044.0
2021-07-29 13:15:00,95.92,95.92,95.89,95.9,20366.0,82.7267,82.7267,82.7008,82.7094,20366.0
2021-07-29 13:20:00,95.9,95.91,95.89,95.91,10992.0,82.7094,82.7181,82.7008,82.7181,10992.0
2021-07-29 13:25:00,95.91,95.91,95.89,95.9,42754.0,82.7181,82.7181,82.7008,82.7094,42754.0
2021-07-29 13:30:00,95.9,95.92,95.89,95.92,137850.0,82.7094,82.7267,82.7008,82.7267,137850.0
2021-07-29 13:35:00,95.93,95.94,95.91,95.92,16348.0,82.7353,82.7439,82.7181,82.7267,16348.0
2021-07-29 13:40:00,95.92,95.92,95.91,95.91,8707.0,82.7267,82.7267,82.7181,82.7181,8707.0
2021-07-29 13:45:00,95.91,95.92,95.9,95.91,12173.0,82.7181,82.7267,82.7094,82.7181,12173.0
2021-07-29 13:50:00,95.91,95.91,95.9,95.91,16305.0,82.7181,82.7181,82.7094,82.7181,16305.0
2021-07-29 13:55:00,95.91,95.93,95.9,95.92,3392.0,82.7181,82.7353,82.7094,82.7267,3392.0
2021-07-29 14:00:00,95.93,95.93,95.9,95.91,14255.0,82.7353,82.7353,82.7094,82.7181,14255.0
2021-07-29 14:05:00,95.92,95.92,95.9,95.91,23945.0,82.7267,82.7267,82.7094,82.7181,23945.0
2021-07-29 14:10:00,95.9,95.91,95.89,95.89,70835.0,82.7094,82.7181,82.7008,82.7008,70835.0
2021-07-29 14:15:00,95.89,95.9,95.88,95.9,16635.0,82.7008,82.7094,82.6922,82.7094,16635.0
2021-07-29 14:20:00,95.9,95.91,95.9,95.91,4013.0,82.7094,82.7181,82.7094,82.7181,4013.0
2021-07-29 14:25:00,95.91,95.92,95.9,95.92,12032.0,82.7181,82.7267,82.7094,82.7267,12032.0
2021-07-29 14:30:00,95.92,95.92,95.91,95.92,14330.0,82.7267,82.7267,82.7181,82.7267,14330.0
2021-07-29 14:35:00,95.92,95.92,95.91,95.92,92284.0,82.7267,82.7267,82.7181,82.7267,92284.0
2021-07-29 14:40:00,95.92,95.92,95.9,95.91,25250.0,82.7267,82.7267,82.7094,82.7181,25250.0
2021-07-29 14:45:00,95.91,95.93,95.9,95.93,8062.0,82.7181,82.7353,82.7094,82.7353,8062.0
2021-07-29 14:50:00,95.92,95.93,95.92,95.92,20394.0,82.7267,82.7353,82.7267,82.7267,20394.0
2021-07-29 14:55:00,95.93,95.94,95.92,95.94,85549.0,82.7353,82.7439,82.7267,82.7439,85549.0
2021-07-29 15:00:00,95.94,95.94,95.92,95.93,89745.0,82.7439,82.7439,82.7267,82.7353,89745.0
2021-07-29 15:05:00,95.93,95.94,95.92,95.93,24588.0,82.7353,82.7439,82.7267,82.7353,24588.0
2021-07-29 15:10:00,95.93,95.94,95.92,95.94,21423.0,82.7353,82.7439,82.7267,82.7439,21423.0
2021-07-29 15:15:00,95.94,95.94,95.93,95.94,22760.0,82.7439,82.7439,82.7353,82.7439,22760.0
2021-07-29 15:20:00,95.94,95.94,95.93,95.94,10713.0,82.7439,82.7439,82.7353,82.7439,10713.0
2021-07-29 15:25:00,95.93,95.94,95.93,95.94,7968.0,82.7353,82.7439,82.7353,82.7439,7968.0
2021-07-29 15:30:00,95.94,95.95,95.93,95.95,6958.0,82.7439,82.7526,82.7353,82.7526,6958.0
2021-07-29 15:35:00,95.94,95.95,95.94,95.95,9534.0,82.7439,82.7526,82.7439,82.7526,9534.0
2021-07-29 15:40:00,95.95,95.95,95.94,95.94,8420.0,82.7526,82.7526,82.7439,82.7439,8420.0
2021-07-29 15:45:00,95.94,95.96,95.94,95.95,9315.0,82.7439,82.7612,82.7439,82.7526,9315.0
2021-07-29 15:50:00,95.96,95.97,95.95,95.96,9733.0,82.7612,82.7698,82.7526,82.7612,9733.0
2021-07-29 15:55:00,95.97,95.97,95.94,95.95,14858.0,82.7698,82.7698,82.7439,82.7526,14858.0
2021-07-30 09:30:00,96.0,96.05,95.99,96.04,26272.0,82.7957,82.8388,82.7871,82.8302,26272.0
2021-07-30 09:35:00,96.03,96.03,96.0,96.01,4200.0,82.8216,82.8216,82.7957,82.8043,4200.0
2021-07-30 09:40:00,96.01,96.01,95.99,96.01,48844.0,82.8043,82.8043,82.7871,82.8043,48844.0
2021-07-30 09:45:00,96.01,96.02,96.0,96.02,87296.0,82.8043,82.8129,82.7957,82.8129,87296.0
2021-07-30 09:50:00,96.02,96.03,96.02,96.03,18774.0,82.8129,82.8216,82.8129,82.8216,18774.0
2021-07-30 09:55:00,96.03,96.03,96.02,96.03,33262.0,82.8216,82.8216,82.8129,82.8216,33262.0
2021-07-30 10:00:00,96.02,96.03,96.0,96.01,28195.0,82.8129,82.8216,82.7957,82.8043,28195.0
2021-07-30 10:05:00,96.01,96.02,96.01,96.02,37516.0,82.8043,82.8129,82.8043,82.8129,37516.0
2021-07-30 10:10:00,96.02,96.04,96.01,96.04,48711.0,82.8129,82.8302,82.8043,82.8302,48711.0
2021-07-30 10:15:00,96.03,96.08,96.03,96.08,35247.0,82.8216,82.8647,82.8216,82.8647,35247.0
2021-07-30 10:20:00,96.08,96.08,96.06,96.06,28497.0,82.8647,82.8647,82.8474,82.8474,28497.0
2021-07-30 10:25:00,96.05,96.06,96.03,96.05,59226.0,82.8388,82.8474,82.8216,82.8388,59226.0
2021-07-30 10:30:00,96.05,96.06,96.04,96.06,25695.0,82.8388,82.8474,82.8302,82.8474,25695.0
2021-07-30 10:35:00,96.06,96.06,96.05,96.06,17601.0,82.8474,82.8474,82.8388,82.8474,17601.0
2021-07-30 10:40:00,96.06,96.08,96.05,96.07,43992.0,82.8474,82.8647,82.8388,82.8561,43992.0
2021-07-30 10:45:00,96.06,96.07,96.06,96.06,16124.0,82.8474,82.8561,82.8474,82.8474,16124.0
2021-07-30 10:50:00,96.06,96.07,96.06,96.06,54347.0,82.8474,82.8561,82.8474,82.8474,54347.0
2021-07-30 10:55:00,96.06,96.08,96.06,96.08,44990.0,82.8474,82.8647,82.8474,82.8647,44990.0
2021-07-30 11:00:00,96.08,96.08,96.07,96.08,28301.0,82.8647,82.8647,82.8561,82.8647,28301.0
2021-07-30 11:05:00,96.07,96.08,96.06,96.07,46185.0,82.8561,82.8647,82.8474,82.8561,46185.0
2021-07-30 11:10:00,96.06,96.09,96.06,96.09,120804.0,82.8474,82.8733,82.8474,82.8733,120804.0
2021-07-30 11:15:00,96.09,96.09,96.08,96.09,6705.0,82.8733,82.8733,82.8647,82.8733,6705.0
2021-07-30 11:20:00,96.08,96.09,96.07,96.08,22518.0,82.8647,82.8733,82.8561,82.8647,22518.0
2021-07-30 11:25:00,96.08,96.08,96.07,96.08,19665.0,82.8647,82.8647,82.8561,82.8647,19665.0
2021-07-30 11:30:00,96.08,96.08,96.07,96.07,43871.0,82.8647,82.8647,82.8561,82.8561,43871.0
2021-07-30 11:35:00,96.08,96.08,96.07,96.07,23156.0,82.8647,82.8647,82.8561,82.8561,23156.0
2021-07-30 11:40:00,96.08,96.08,96.05,96.06,45564.0,82.8647,82.8647,82.8388,82.8474,45564.0
2021-07-30 11:45:00,96.06,96.06,96.05,96.06,24815.0,82.8474,82.8474,82.8388,82.8474,24815.0
2021-07-30 11:50:00,96.06,96.07,96.05,96.06,55966.0,82.8474,82.8561,82.8388,82.8474,55966.0
2021-07-30 11:55:00,96.06,96.09,96.06,96.08,16033.0,82.8474,82.8733,82.8474,82.8647,16033.0
2021-07-30 12:00:00,96.09,96.1,96.08,96.1,10059.0,82.8733,82.8819,82.8647,82.8819,10059.0
2021-07-30 12:05:00,96.09,96.1,96.09,96.09,13156.0,82.8733,82.8819,82.8733,82.8733,13156.0
2021-07-30 12:10:00,96.09,96.1,96.08,96.08,34802.0,82.8733,82.8819,82.8647,82.8647,34802.0
2021-07-30 12:15:00,96.08,96.09,96.07,96.08,29867.0,82.8647,82.8733,82.8561,82.8647,29867.0
2021-07-30 12:20:00,96.08,96.09,96.07,96.09,118760.0,82.8647,82.8733,82.8561,82.8733,118760.0
2021-07-30 12:25:00,96.09,96.1,96.08,96.1,75886.0,82.8733,82.8819,82.8647,82.8819,75886.0
2021-07-30 12:30:00,96.09,96.1,96.09,96.1,4581.0,82.8733,82.8819,82.8733,82.8819,4581.0
2021-07-30 12:35:00,96.1,96.1,96.09,96.1,3075.0,82.8819,82.8819,82.8733,82.8819,3075.0
2021-07-30 12:40:00,96.09,96.1,96.09,96.1,2516.0,82.8733,82.8819,82.8733,82.8819,2516.0
2021-07-30 12:45:00,96.09,96.11,96.09,96.09,23496.0,82.8733,82.8906,82.8733,82.8733,23496.0
2021-07-30 12:50:00,96.1,96.1,96.09,96.09,26261.0,82.8819,82.8819,82.8733,82.8733,26261.0
2021-07-30 12:55:00,96.09,96.1,96.09,96.09,34600.0,82.8733,82.8819,82.8733,82.8733,34600.0
2021-07-30 13:00:00,96.09,96.1,96.09,96.09,36270.0,82.8733,82.8819,82.8733,82.8733,36270.0
2021-07-30 13:05:00,96.09,96.1,96.09,96.09,5817.0,82.8733,82.8819,82.8733,82.8733,5817.0
2021-07-30 13:10:00,96.09,96.1,96.09,96.09,4636.0,82.8733,82.8819,82.8733,82.8733,4636.0
2021-07-30 13:15:00,96.09,96.1,96.09,96.09,2657.0,82.8733,82.8819,82.8733,82.8733,2657.0
2021-07-30 13:20:00,96.09,96.1,96.09,96.09,5591.0,82.8733,82.8819,82.8733,82.8733,5591.0
2021-07-30 13:25:00,96.09,96.1,96.09,96.09,6372.0,82.8733,82.8819,82.8733,82.8733,6372.0
2021-07-30 13:30:00,96.09,96.1,96.09,96.09,7490.0,82.8733,82.8819,82.8733,82.8733,7490.0
2021-07-30 13:35:00,96.09,96.1,96.09,96.09,3130.0,82.8733,82.8819,82.8733,82.8733,3130.0
2021-07-30 13:40:00,96.09,96.1,96.07,96.08,91732.0,82.8733,82.8819,82.8561,82.8647,91732.0
2021-07-30 13:45:00,96.08,96.08,96.07,96.08,7303.0,82.8647,82.8647,82.8561,82.8647,7303.0
2021-07-30 13:50:00,96.08,96.1,96.07,96.09,16796.0,82.8647,82.8819,82.8561,82.8733,16796.0
2021-07-30 13:55:00,96.09,96.1,96.09,96.09,13792.0,82.8733,82.8819,82.8733,82.8733,13792.0
2021-07-30 14:00:00,96.09,96.1,96.09,96.1,2705.0,82.8733,82.8819,82.8733,82.8819,2705.0
2021-07-30 14:05:00,96.1,96.1,96.09,96.09,2656.0,82.8819,82.8819,82.8733,82.8733,2656.0
2021-07-30 14:10:00,96.1,96.1,96.09,96.09,6627.0,82.8819,82.8819,82.8733,82.8733,6627.0
2021-07-30 14:15:00,96.09,96.1,96.09,96.09,11585.0,82.8733,82.8819,82.8733,82.8733,11585.0
2021-07-30 14:20:00,96.1,96.1,96.09,96.1,7939.0,82.8819,82.8819,82.8733,82.8819,7939.0
2021-07-30 14:25:00,96.09,96.1,96.09,96.09,6640.0,82.8733,82.8819,82.8733,82.8733,6640.0
2021-07-30 14:30:00,96.09,96.1,96.09,96.09,10759.0,82.8733,82.8819,82.8733,82.8733,10759.0
2021-07-30 14:35:00,96.1,96.1,96.09,96.09,9120.0,82.8819,82.8819,82.8733,82.8733,9120.0
2021-07-30 14:40:00,96.09,96.1,96.09,96.1,4122.0,82.8733,82.8819,82.8733,82.8819,4122.0
2021-07-30 14:45:00,96.1,96.1,96.09,96.1,8697.0,82.8819,82.8819,82.8733,82.8819,8697.0
2021-07-30 14:50:00,96.09,96.1,96.07,96.08,10025.0,82.8733,82.8819,82.8561,82.8647,10025.0
2021-07-30 14:55:00,96.08,96.08,96.04,96.05,12987.0,82.8647,82.8647,82.8302,82.8388,12987.0
2021-07-30 15:00:00,96.06,96.07,96.05,96.06,3866.0,82.8474,82.8561,82.8388,82.8474,3866.0
2021-07-30 15:05:00,96.06,96.06,96.05,96.06,2084.0,82.8474,82.8474,82.8388,82.8474,2084.0
2021-07-30 15:10:00,96.06,96.07,96.05,96.07,12339.0,82.8474,82.8561,82.8388,82.8561,12339.0
2021-07-30 15:15:00,96.06,96.08,96.06,96.08,18321.0,82.8474,82.8647,82.8474,82.8647,18321.0
2021-07-30 15:20:00,96.08,96.09,96.07,96.08,16021.0,82.8647,82.8733,82.8561,82.8647,16021.0
2021-07-30 15:25:00,96.09,96.09,96.07,96.08,15187.0,82.8733,82.8733,82.8561,82.8647,15187.0
2021-07-30 15:30:00,96.08,96.08,96.07,96.08,26341.0,82.8647,82.8647,82.8561,82.8647,26341.0
2021-07-30 15:35:00,96.08,96.08,96.02,96.02,19946.0,82.8647,82.8647,82.8129,82.8129,19946.0
2021-07-30 15:40:00,96.03,96.06,96.02,96.05,14456.0,82.8216,82.8474,82.8129,82.8388,14456.0
2021-07-30 15:45:00,96.04,96.06,96.04,96.05,11776.0,82.8302,82.8474,82.8302,82.8388,11776.0
2021-07-30 15:50:00,96.05,96.07,96.04,96.06,49159.0,82.8388,82.8561,82.8302,82.8474,49159.0
2021-07-30 15:55:00,96.06,96.07,96.04,96.07,53841.0,82.8474,82.8561,82.8302,82.8561,53841.0
2021-08-02 09:30:00,96.03,96.04,95.99,96.04,91208.0,82.9757,82.9843,82.9411,82.9843,91208.0
2021-08-02 09:35:00,96.04,96.04,96.02,96.03,5583.0,82.9843,82.9843,82.9671,82.9757,5583.0
2021-08-02 09:40:00,96.02,96.03,96.01,96.02,8440.0,82.9671,82.9757,82.9584,82.9671,8440.0
2021-08-02 09:45:00,96.02,96.03,95.98,95.98,11652.0,82.9671,82.9757,82.9325,82.9325,11652.0
2021-08-02 09:50:00,95.98,96.01,95.96,96.01,12418.0,82.9325,82.9584,82.9152,82.9584,12418.0
2021-08-02 09:55:00,96.0,96.01,95.98,96.01,14377.0,82.9498,82.9584,82.9325,82.9584,14377.0
2021-08-02 10:00:00,96.01,96.06,95.98,96.06,114258.0,82.9584,83.0016,82.9325,83.0016,114258.0
2021-08-02 10:05:00,96.06,96.08,96.04,96.05,89180.0,83.0016,83.0189,82.9843,82.993,89180.0
2021-08-02 10:10:00,96.05,96.1,96.05,96.1,17170.0,82.993,83.0362,82.993,83.0362,17170.0
2021-08-02 10:15:00,96.09,96.15,96.09,96.15,18322.0,83.0275,83.0794,83.0275,83.0794,18322.0
2021-08-02 10:20:00,96.14,96.15,96.13,96.14,12960.0,83.0707,83.0794,83.0621,83.0707,12960.0
2021-08-02 10:25:00,96.13,96.14,96.09,96.14,27576.0,83.0621,83.0707,83.0275,83.0707,27576.0
2021-08-02 10:30:00,96.15,96.15,96.09,96.09,20655.0,83.0794,83.0794,83.0275,83.0275,20655.0
2021-08-02 10:35:00,96.09,96.14,96.08,96.14,22586.0,83.0275,83.0707,83.0189,83.0707,22586.0
2021-08-02 10:40:00,96.14,96.14,96.1,96.1,9909.0,83.0707,83.0707,83.0362,83.0362,9909.0
2021-08-02 10:45:00,96.11,96.12,96.09,96.09,13613.0,83.0448,83.0535,83.0275,83.0275,13613.0
2021-08-02 10:50:00,96.1,96.12,96.09,96.12,10980.0,83.0362,83.0535,83.0275,83.0535,10980.0
2021-08-02 10:55:00,96.12,96.14,96.11,96.14,38740.0,83.0535,83.0707,83.0448,83.0707,38740.0
2021-08-02 11:00:00,96.14,96.14,96.1,96.13,22798.0,83.0707,83.0707,83.0362,83.0621,22798.0
2021-08-02 11:05:00,96.12,96.14,96.11,96.14,63726.0,83.0535,83.0707,83.0448,83.0707,63726.0
2021-08-02 11:10:00,96.14,96.16,96.13,96.14,17535.0,83.0707,83.088,83.0621,83.0707,17535.0
2021-08-02 11:15:00,96.14,96.16,96.14,96.15,8314.0,83.0707,83.088,83.0707,83.0794,8314.0
2021-08-02 11:20:00,96.16,96.17,96.15,96.16,17076.0,83.088,83.0967,83.0794,83.088,17076.0
2021-08-02 11:25:00,96.15,96.19,96.15,96.19,23222.0,83.0794,83.1139,83.0794,83.1139,23222.0
2021-08-02 11:30:00,96.19,96.21,96.18,96.19,14109.0,83.1139,83.1312,83.1053,83.1139,14109.0
2021-08-02 11:35:00,96.19,96.23,96.19,96.23,10791.0,83.1139,83.1485,83.1139,83.1485,10791.0
2021-08-02 11:40:00,96.23,96.23,96.21,96.22,13872.0,83.1485,83.1485,83.1312,83.1399,13872.0
2021-08-02 11:45:00,96.22,96.23,96.21,96.23,312760.0,83.1399,83.1485,83.1312,83.1485,312760.0
2021-08-02 11:50:00,96.23,96.25,96.22,96.25,15772.0,83.1485,83.1658,83.1399,83.1658,15772.0
2021-08-02 11:55:00,96.25,96.27,96.24,96.25,20848.0,83.1658,83.1831,83.1571,83.1658,20848.0
2021-08-02 12:00:00,96.25,96.27,96.25,96.26,9324.0,83.1658,83.1831,83.1658,83.1744,9324.0
2021-08-02 12:05:00,96.26,96.26,96.22,96.22,21216.0,83.1744,83.1744,83.1399,83.1399,21216.0
2021-08-02 12:10:00,96.22,96.25,96.22,96.25,19615.0,83.1399,83.1658,83.1399,83.1658,19615.0
2021-08-02 12:15:00,96.24,96.25,96.21,96.22,13714.0,83.1571,83.1658,83.1312,83.1399,13714.0
2021-08-02 12:20:00,96.22,96.22,96.21,96.22,10020.0,83.1399,83.1399,83.1312,83.1399,10020.0
2021-08-02 12:25:00,96.21,96.23,96.2,96.2,17184.0,83.1312,83.1485,83.1226,83.1226,17184.0
2021-08-02 12:30:00,96.2,96.22,96.2,96.22,16182.0,83.1226,83.1399,83.1226,83.1399,16182.0
2021-08-02 12:35:00,96.21,96.23,96.21,96.23,12018.0,83.1312,83.1485,83.1312,83.1485,12018.0
2021-08-02 12:40:00,96.23,96.24,96.22,96.22,57804.0,83.1485,83.1571,83.1399,83.1399,57804.0
2021-08-02 12:45:00,96.22,96.24,96.22,96.23,13712.0,83.1399,83.1571,83.1399,83.1485,13712.0
2021-08-02 12:50:00,96.23,96.24,96.22,96.22,13594.0,83.1485,83.1571,83.1399,83.1399,13594.0
2021-08-02 12:55:00,96.21,96.23,96.21,96.22,96239.0,83.1312,83.1485,83.1312,83.1399,96239.0
2021-08-02 13:00:00,96.21,96.23,96.21,96.22,14543.0,83.1312,83.1485,83.1312,83.1399,14543.0
2021-08-02 13:05:00,96.23,96.23,96.21,96.22,39239.0,83.1485,83.1485,83.1312,83.1399,39239.0
2021-08-02 13:10:00,96.22,96.22,96.21,96.22,17563.0,83.1399,83.1399,83.1312,83.1399,17563.0
2021-08-02 13:15:00,96.22,96.22,96.21,96.22,12419.0,83.1399,83.1399,83.1312,83.1399,12419.0
2021-08-02 13:20:00,96.22,96.22,96.19,96.2,16869.0,83.1399,83.1399,83.1139,83.1226,16869.0
2021-08-02 13:25:00,96.2,96.21,96.19,96.2,120501.0,83.1226,83.1312,83.1139,83.1226,120501.0
2021-08-02 13:30:00,96.2,96.2,96.17,96.17,11479.0,83.1226,83.1226,83.0967,83.0967,11479.0
2021-08-02 13:35:00,96.18,96.18,96.16,96.17,29191.0,83.1053,83.1053,83.088,83.0967,29191.0
2021-08-02 13:40:00,96.18,96.18,96.15,96.15,21113.0,83.1053,83.1053,83.0794,83.0794,21113.0
2021-08-02 13:45:00,96.15,96.15,96.13,96.13,19763.0,83.0794,83.0794,83.0621,83.0621,19763.0
2021-08-02 13:50:00,96.14,96.14,96.13,96.14,29173.0,83.0707,83.0707,83.0621,83.0707,29173.0
2021-08-02 13:55:00,96.14,96.14,96.13,96.14,31303.0,83.0707,83.0707,83.0621,83.0707,31303.0
2021-08-02 14:00:00,96.14,96.14,96.13,96.13,66579.0,83.0707,83.0707,83.0621,83.0621,66579.0
2021-08-02 14:05:00,96.14,96.14,96.13,96.14,29246.0,83.0707,83.0707,83.0621,83.0707,29246.0
2021-08-02 14:10:00,96.14,96.14,96.11,96.12,94512.0,83.0707,83.0707,83.0448,83.0535,94512.0
2021-08-02 14:15:00,96.12,96.14,96.11,96.14,16834.0,83.0535,83.0707,83.0448,83.0707,16834.0
2021-08-02 14:20:00,96.14,96.14,96.12,96.13,30762.0,83.0707,83.0707,83.0535,83.0621,30762.0
2021-08-02 14:25:00,96.13,96.14,96.12,96.13,21525.0,83.0621,83.0707,83.0535,83.0621,21525.0
2021-08-02 14:30:00,96.14,96.17,96.13,96.16,43176.0,83.0707,83.0967,83.0621,83.088,43176.0
2021-08-02 14:35:00,96.16,96.16,96.14,96.15,28022.0,83.088,83.088,83.0707,83.0794,28022.0
2021-08-02 14:40:00,96.15,96.16,96.14,96.16,117556.0,83.0794,83.088,83.0707,83.088,117556.0
2021-08-02 14:45:00,96.16,96.16,96.15,96.16,16251.0,83.088,83.088,83.0794,83.088,16251.0
2021-08-02 14:50:00,96.16,96.16,96.14,96.14,28254.0,83.088,83.088,83.0707,83.0707,28254.0
2021-08-02 14:55:00,96.15,96.16,96.14,96.15,39804.0,83.0794,83.088,83.0707,83.0794,39804.0
2021-08-02 15:00:00,96.15,96.15,96.13,96.13,30599.0,83.0794,83.0794,83.0621,83.0621,30599.0
2021-08-02 15:05:00,96.13,96.13,96.1,96.11,38881.0,83.0621,83.0621,83.0362,83.0448,38881.0
2021-08-02 15:10:00,96.11,96.11,96.09,96.09,22162.0,83.0448,83.0448,83.0275,83.0275,22162.0
2021-08-02 15:15:00,96.09,96.1,96.08,96.09,22117.0,83.0275,83.0362,83.0189,83.0275,22117.0
2021-08-02 15:20:00,96.09,96.09,96.06,96.09,14522.0,83.0275,83.0275,83.0016,83.0275,14522.0
2021-08-02 15:25:00,96.08,96.09,96.07,96.08,25278.0,83.0189,83.0275,83.0103,83.0189,25278.0
2021-08-02 15:30:00,96.08,96.08,96.07,96.08,6897.0,83.0189,83.0189,83.0103,83.0189,6897.0
2021-08-02 15:35:00,96.08,96.08,96.07,96.07,72131.0,83.0189,83.0189,83.0103,83.0103,72131.0
2021-08-02 15:40:00,96.08,96.09,96.07,96.09,14841.0,83.0189,83.0275,83.0103,83.0275,14841.0
2021-08-02 15:45:00,96.09,96.1,96.08,96.09,14744.0,83.0275,83.0362,83.0189,83.0275,14744.0
2021-08-02 15:50:00,96.09,96.1,96.08,96.09,24856.0,83.0275,83.0362,83.0189,83.0275,24856.0
2021-08-02 15:55:00,96.09,96.13,96.08,96.1,22914.0,83.0275,83.0621,83.0189,83.0362,22914.0
2021-08-03 09:30:00,96.15,96.17,96.13,96.15,47631.0,83.0794,83.0967,83.0621,83.0794,47631.0
2021-08-03 09:35:00,96.15,96.21,96.14,96.2,124643.0,83.0794,83.1312,83.0707,83.1226,124643.0
2021-08-03 09:40:00,96.21,96.22,96.2,96.21,5724.0,83.1312,83.1399,83.1226,83.1312,5724.0
2021-08-03 09:45:00,96.2,96.23,96.2,96.22,6857.0,83.1226,83.1485,83.1226,83.1399,6857.0
2021-08-03 09:50:00,96.23,96.25,96.22,96.23,16597.0,83.1485,83.1658,83.1399,83.1485,16597.0
2021-08-03 09:55:00,96.23,96.26,96.23,96.23,19212.0,83.1485,83.1744,83.1485,83.1485,19212.0
2021-08-03 10:00:00,96.23,96.24,96.19,96.2,17246.0,83.1485,83.1571,83.1139,83.1226,17246.0
2021-08-03 10:05:00,96.2,96.22,96.19,96.22,8391.0,83.1226,83.1399,83.1139,83.1399,8391.0
2021-08-03 10:10:00,96.22,96.22,96.2,96.21,8805.0,83.1399,83.1399,83.1226,83.1312,8805.0
2021-08-03 10:15:00,96.22,96.22,96.17,96.18,7319.0,83.1399,83.1399,83.0967,83.1053,7319.0
2021-08-03 10:20:00,96.17,96.19,96.17,96.19,138631.0,83.0967,83.1139,83.0967,83.1139,138631.0
2021-08-03 10:25:00,96.2,96.22,96.18,96.21,23705.0,83.1226,83.1399,83.1053,83.1312,23705.0
2021-08-03 10:30:00,96.2,96.21,96.19,96.2,4555.0,83.1226,83.1312,83.1139,83.1226,4555.0
2021-08-03 10:35:00,96.19,96.23,96.18,96.2,11837.0,83.1139,83.1485,83.1053,83.1226,11837.0
2021-08-03 10:40:00,96.2,96.21,96.19,96.19,13126.0,83.1226,83.1312,83.1139,83.1139,13126.0
2021-08-03 10:45:00,96.18,96.21,96.18,96.2,12423.0,83.1053,83.1312,83.1053,83.1226,12423.0
2021-08-03 10:50:00,96.2,96.21,96.19,96.2,5425.0,83.1226,83.1312,83.1139,83.1226,5425.0
2021-08-03 10:55:00,96.2,96.23,96.2,96.22,7028.0,83.1226,83.1485,83.1226,83.1399,7028.0
2021-08-03 11:00:00,96.23,96.23,96.18,96.19,4854.0,83.1485,83.1485,83.1053,83.1139,4854.0
2021-08-03 11:05:00,96.19,96.19,96.16,96.18,9374.0,83.1139,83.1139,83.088,83.1053,9374.0
2021-08-03 11:10:00,96.18,96.19,96.17,96.18,17209.0,83.1053,83.1139,83.0967,83.1053,17209.0
2021-08-03 11:15:00,96.18,96.2,96.17,96.2,18790.0,83.1053,83.1226,83.0967,83.1226,18790.0
2021-08-03 11:20:00,96.2,96.21,96.17,96.18,12317.0,83.1226,83.1312,83.0967,83.1053,12317.0
2021-08-03 11:25:00,96.18,96.19,96.17,96.17,3202.0,83.1053,83.1139,83.0967,83.0967,3202.0
2021-08-03 11:30:00,96.16,96.18,96.16,96.18,8875.0,83.088,83.1053,83.088,83.1053,8875.0
2021-08-03 11:35:00,96.18,96.18,96.17,96.18,21042.0,83.1053,83.1053,83.0967,83.1053,21042.0
2021-08-03 11:40:00,96.17,96.19,96.17,96.19,13315.0,83.0967,83.1139,83.0967,83.1139,13315.0
2021-08-03 11:45:00,96.19,96.21,96.18,96.19,14972.0,83.1139,83.1312,83.1053,83.1139,14972.0
2021-08-03 11:50:00,96.18,96.2,96.17,96.18,10386.0,83.1053,83.1226,83.0967,83.1053,10386.0
2021-08-03 11:55:00,96.19,96.2,96.18,96.19,65512.0,83.1139,83.1226,83.1053,83.1139,65512.0
2021-08-03 12:00:00,96.2,96.2,96.19,96.19,23761.0,83.1226,83.1226,83.1139,83.1139,23761.0
2021-08-03 12:05:00,96.2,96.2,96.19,96.2,12353.0,83.1226,83.1226,83.1139,83.1226,12353.0
2021-08-03 12:10:00,96.2,96.2,96.17,96.18,17720.0,83.1226,83.1226,83.0967,83.1053,17720.0
2021-08-03 12:15:00,96.18,96.18,96.15,96.16,8168.0,83.1053,83.1053,83.0794,83.088,8168.0
2021-08-03 12:20:00,96.17,96.18,96.16,96.17,3815.0,83.0967,83.1053,83.088,83.0967,3815.0
2021-08-03 12:25:00,96.17,96.18,96.16,96.18,18245.0,83.0967,83.1053,83.088,83.1053,18245.0
2021-08-03 12:30:00,96.17,96.18,96.16,96.17,4566.0,83.0967,83.1053,83.088,83.0967,4566.0
2021-08-03 12:35:00,96.17,96.17,96.16,96.17,5602.0,83.0967,83.0967,83.088,83.0967,5602.0
2021-08-03 12:40:00,96.17,96.17,96.13,96.15,8851.0,83.0967,83.0967,83.0621,83.0794,8851.0
2021-08-03 12:45:00,96.15,96.16,96.14,96.14,5194.0,83.0794,83.088,83.0707,83.0707,5194.0
2021-08-03 12:50:00,96.15,96.16,96.14,96.16,1687.0,83.0794,83.088,83.0707,83.088,1687.0
2021-08-03 12:55:00,96.16,96.16,96.14,96.15,3934.0,83.088,83.088,83.0707,83.0794,3934.0
2021-08-03 13:00:00,96.15,96.16,96.14,96.16,16376.0,83.0794,83.088,83.0707,83.088,16376.0
2021-08-03 13:05:00,96.15,96.16,96.15,96.16,37195.0,83.0794,83.088,83.0794,83.088,37195.0
2021-08-03 13:10:00,96.16,96.16,96.15,96.16,42314.0,83.088,83.088,83.0794,83.088,42314.0
2021-08-03 13:15:00,96.15,96.16,96.13,96.14,54172.0,83.0794,83.088,83.0621,83.0707,54172.0
2021-08-03 13:20:00,96.14,96.14,96.13,96.13,12648.0,83.0707,83.0707,83.0621,83.0621,12648.0
2021-08-03 13:25:00,96.14,96.14,96.13,96.14,22147.0,83.0707,83.0707,83.0621,83.0707,22147.0
2021-08-03 13:30:00,96.13,96.14,96.13,96.13,21719.0,83.0621,83.0707,83.0621,83.0621,21719.0
2021-08-03 13:35:00,96.14,96.14,96.13,96.13,14789.0,83.0707,83.0707,83.0621,83.0621,14789.0
2021-08-03 13:40:00,96.14,96.14,96.11,96.12,41992.0,83.0707,83.0707,83.0448,83.0535,41992.0
2021-08-03 13:45:00,96.12,96.12,96.11,96.12,16862.0,83.0535,83.0535,83.0448,83.0535,16862.0
2021-08-03 13:50:00,96.12,96.12,96.09,96.09,38274.0,83.0535,83.0535,83.0275,83.0275,38274.0
2021-08-03 13:55:00,96.09,96.1,96.09,96.09,82314.0,83.0275,83.0362,83.0275,83.0275,82314.0
2021-08-03 14:00:00,96.09,96.12,96.09,96.12,176964.0,83.0275,83.0535,83.0275,83.0535,176964.0
2021-08-03 14:05:00,96.12,96.12,96.11,96.12,11600.0,83.0535,83.0535,83.0448,83.0535,11600.0
2021-08-03 14:10:00,96.12,96.12,96.11,96.12,33352.0,83.0535,83.0535,83.0448,83.0535,33352.0
2021-08-03 14:15:00,96.12,96.13,96.11,96.13,40471.0,83.0535,83.0621,83.0448,83.0621,40471.0
2021-08-03 14:20:00,96.13,96.13,96.1,96.11,12143.0,83.0621,83.0621,83.0362,83.0448,12143.0
2021-08-03 14:25:00,96.11,96.12,96.1,96.12,79234.0,83.0448,83.0535,83.0362,83.0535,79234.0
2021-08-03 14:30:00,96.12,96.13,96.11,96.12,17690.0,83.0535,83.0621,83.0448,83.0535,17690.0
2021-08-03 14:35:00,96.12,96.12,96.11,96.12,24230.0,83.0535,83.0535,83.0448,83.0535,24230.0
2021-08-03 14:40:00,96.12,96.12,96.11,96.12,28915.0,83.0535,83.0535,83.0448,83.0535,28915.0
2021-08-03 14:45:00,96.12,96.14,96.11,96.14,28514.0,83.0535,83.0707,83.0448,83.0707,28514.0
2021-08-03 14:50:00,96.14,96.14,96.12,96.13,27070.0,83.0707,83.0707,83.0535,83.0621,27070.0
2021-08-03 14:55:00,96.13,96.13,96.12,96.13,37162.0,83.0621,83.0621,83.0535,83.0621,37162.0
2021-08-03 15:00:00,96.13,96.13,96.12,96.13,35345.0,83.0621,83.0621,83.0535,83.0621,35345.0
2021-08-03 15:05:00,96.13,96.13,96.12,96.13,19008.0,83.0621,83.0621,83.0535,83.0621,19008.0
2021-08-03 15:10:00,96.13,96.13,96.12,96.13,58559.0,83.0621,83.0621,83.0535,83.0621,58559.0
2021-08-03 15:15:00,96.13,96.13,96.12,96.13,16957.0,83.0621,83.0621,83.0535,83.0621,16957.0
2021-08-03 15:20:00,96.13,96.13,96.12,96.12,23814.0,83.0621,83.0621,83.0535,83.0535,23814.0
2021-08-03 15:25:00,96.12,96.13,96.12,96.13,38564.0,83.0535,83.0621,83.0535,83.0621,38564.0
2021-08-03 15:30:00,96.13,96.14,96.12,96.14,71831.0,83.0621,83.0707,83.0535,83.0707,71831.0
2021-08-03 15:35:00,96.14,96.14,96.13,96.14,22346.0,83.0707,83.0707,83.0621,83.0707,22346.0
2021-08-03 15:40:00,96.14,96.14,96.13,96.13,16895.0,83.0707,83.0707,83.0621,83.0621,16895.0
2021-08-03 15:45:00,96.13,96.14,96.13,96.14,7967.0,83.0621,83.0707,83.0621,83.0707,7967.0
2021-08-03 15:50:00,96.14,96.14,96.13,96.14,5848.0,83.0707,83.0707,83.0621,83.0707,5848.0
2021-08-03 15:55:00,96.14,96.14,96.13,96.13,33330.0,83.0707,83.0707,83.0621,83.0621,33330.0
2021-08-04 09:30:00,96.31,96.38,96.29,96.37,40043.0,83.2176,83.2781,83.2003,83.2695,40043.0
2021-08-04 09:35:00,96.36,96.37,96.33,96.36,9023.0,83.2608,83.2695,83.2349,83.2608,9023.0
2021-08-04 09:40:00,96.37,96.39,96.36,96.38,4881.0,83.2695,83.2868,83.2608,83.2781,4881.0
2021-08-04 09:45:00,96.38,96.39,96.36,96.37,19539.0,83.2781,83.2868,83.2608,83.2695,19539.0
2021-08-04 09:50:00,96.36,96.36,96.32,96.33,12606.0,83.2608,83.2608,83.2263,83.2349,12606.0
2021-08-04 09:55:00,96.33,96.34,96.31,96.32,5225.0,83.2349,83.2436,83.2176,83.2263,5225.0
2021-08-04 10:00:00,96.31,96.31,96.13,96.17,91878.0,83.2176,83.2176,83.0621,83.0967,91878.0
2021-08-04 10:05:00,96.17,96.17,96.08,96.08,31168.0,83.0967,83.0967,83.0189,83.0189,31168.0
2021-08-04 10:10:00,96.08,96.11,95.99,96.03,53670.0,83.0189,83.0448,82.9411,82.9757,53670.0
2021-08-04 10:15:00,96.03,96.05,95.97,95.98,38585.0,82.9757,82.993,82.9239,82.9325,38585.0
2021-08-04 10:20:00,95.99,95.99,95.93,95.94,42736.0,82.9411,82.9411,82.8893,82.8979,42736.0
2021-08-04 10:25:00,95.94,95.94,95.86,95.88,53376.0,82.8979,82.8979,82.8288,82.8461,53376.0
2021-08-04 10:30:00,95.88,95.92,95.86,95.92,227232.0,82.8461,82.8806,82.8288,82.8806,227232.0
2021-08-04 10:35:00,95.91,95.94,95.89,95.94,138157.0,82.872,82.8979,82.8547,82.8979,138157.0
2021-08-04 10:40:00,95.93,95.93,95.85,95.87,123845.0,82.8893,82.8893,82.8202,82.8374,123845.0
2021-08-04 10:45:00,95.87,95.9,95.83,95.85,39961.0,82.8374,82.8634,82.8029,82.8202,39961.0
2021-08-04 10:50:00,95.85,95.89,95.83,95.89,45910.0,82.8202,82.8547,82.8029,82.8547,45910.0
2021-08-04 10:55:00,95.88,95.92,95.87,95.92,24010.0,82.8461,82.8806,82.8374,82.8806,24010.0
2021-08-04 11:00:00,95.93,95.95,95.9,95.91,82323.0,82.8893,82.9066,82.8634,82.872,82323.0
2021-08-04 11:05:00,95.9,95.91,95.86,95.87,22155.0,82.8634,82.872,82.8288,82.8374,22155.0
2021-08-04 11:10:00,95.87,95.87,95.84,95.86,277609.0,82.8374,82.8374,82.8115,82.8288,277609.0
2021-08-04 11:15:00,95.86,95.87,95.84,95.87,17574.0,82.8288,82.8374,82.8115,82.8374,17574.0
2021-08-04 11:20:00,95.86,95.88,95.84,95.88,19244.0,82.8288,82.8461,82.8115,82.8461,19244.0
2021-08-04 11:25:00,95.87,95.91,95.86,95.9,48463.0,82.8374,82.872,82.8288,82.8634,48463.0
2021-08-04 11:30:00,95.91,95.94,95.9,95.94,18201.0,82.872,82.8979,82.8634,82.8979,18201.0
2021-08-04 11:35:00,95.94,95.96,95.92,95.95,19945.0,82.8979,82.9152,82.8806,82.9066,19945.0
2021-08-04 11:40:00,95.95,95.99,95.95,95.97,25263.0,82.9066,82.9411,82.9066,82.9239,25263.0
2021-08-04 11:45:00,95.98,95.99,95.95,95.98,21176.0,82.9325,82.9411,82.9066,82.9325,21176.0
2021-08-04 11:50:00,95.98,96.01,95.97,96.01,15812.0,82.9325,82.9584,82.9239,82.9584,15812.0
2021-08-04 11:55:00,96.01,96.05,96.0,96.05,12736.0,82.9584,82.993,82.9498,82.993,12736.0
2021-08-04 12:00:00,96.05,96.05,95.99,96.0,46180.0,82.993,82.993,82.9411,82.9498,46180.0
2021-08-04 12:05:00,96.0,96.0,95.96,95.99,24934.0,82.9498,82.9498,82.9152,82.9411,24934.0
2021-08-04 12:10:00,95.99,96.0,95.96,95.96,26868.0,82.9411,82.9498,82.9152,82.9152,26868.0
2021-08-04 12:15:00,95.96,95.97,95.93,95.94,32973.0,82.9152,82.9239,82.8893,82.8979,32973.0
2021-08-04 12:20:00,95.94,95.96,95.93,95.96,22994.0,82.8979,82.9152,82.8893,82.9152,22994.0
2021-08-04 12:25:00,95.96,95.97,95.94,95.94,13836.0,82.9152,82.9239,82.8979,82.8979,13836.0
2021-08-04 12:30:00,95.95,96.01,95.94,96.0,55804.0,82.9066,82.9584,82.8979,82.9498,55804.0
2021-08-04 12:35:00,96.01,96.02,95.99,96.0,34820.0,82.9584,82.9671,82.9411,82.9498,34820.0
2021-08-04 12:40:00,96.0,96.01,95.99,96.0,18523.0,82.9498,82.9584,82.9411,82.9498,18523.0
2021-08-04 12:45:00,95.99,96.01,95.99,96.01,29317.0,82.9411,82.9584,82.9411,82.9584,29317.0
2021-08-04 12:50:00,96.0,96.01,96.0,96.01,7594.0,82.9498,82.9584,82.9498,82.9584,7594.0
2021-08-04 12:55:00,96.01,96.03,96.0,96.03,57076.0,82.9584,82.9757,82.9498,82.9757,57076.0
2021-08-04 13:00:00,96.03,96.05,96.03,96.05,83833.0,82.9757,82.993,82.9757,82.993,83833.0
2021-08-04 13:05:00,96.05,96.05,96.02,96.03,20579.0,82.993,82.993,82.9671,82.9757,20579.0
2021-08-04 13:10:00,96.02,96.03,96.02,96.03,8053.0,82.9671,82.9757,82.9671,82.9757,8053.0
2021-08-04 13:15:00,96.03,96.04,96.02,96.04,19619.0,82.9757,82.9843,82.9671,82.9843,19619.0
2021-08-04 13:20:00,96.04,96.05,96.03,96.05,21700.0,82.9843,82.993,82.9757,82.993,21700.0
2021-08-04 13:25:00,96.05,96.05,96.03,96.04,32920.0,82.993,82.993,82.9757,82.9843,32920.0
2021-08-04 13:30:00,96.04,96.05,96.03,96.03,18983.0,82.9843,82.993,82.9757,82.9757,18983.0
2021-08-04 13:35:00,96.04,96.05,96.03,96.03,68905.0,82.9843,82.993,82.9757,82.9757,68905.0
2021-08-04 13:40:00,96.04,96.04,96.03,96.04,18138.0,82.9843,82.9843,82.9757,82.9843,18138.0
2021-08-04 13:45:00,96.03,96.05,96.03,96.05,22309.0,82.9757,82.993,82.9757,82.993,22309.0
2021-08-04 13:50:00,96.05,96.05,96.04,96.05,89154.0,82.993,82.993,82.9843,82.993,89154.0
2021-08-04 13:55:00,96.05,96.05,96.02,96.02,89235.0,82.993,82.993,82.9671,82.9671,89235.0
2021-08-04 14:00:00,96.03,96.03,96.01,96.02,26096.0,82.9757,82.9757,82.9584,82.9671,26096.0
2021-08-04 14:05:00,96.02,96.05,96.02,96.05,32011.0,82.9671,82.993,82.9671,82.993,32011.0
2021-08-04 14:10:00,96.05,96.06,96.04,96.06,47730.0,82.993,83.0016,82.9843,83.0016,47730.0
2021-08-04 14:15:00,96.06,96.07,96.05,96.06,30146.0,83.0016,83.0103,82.993,83.0016,30146.0
2021-08-04 14:20:00,96.07,96.08,96.06,96.07,65282.0,83.0103,83.0189,83.0016,83.0103,65282.0
2021-08-04 14:25:00,96.08,96.08,96.06,96.06,12569.0,83.0189,83.0189,83.0016,83.0016,12569.0
2021-08-04 14:30:00,96.06,96.07,96.06,96.07,19039.0,83.0016,83.0103,83.0016,83.0103,19039.0
2021-08-04 14:35:00,96.06,96.07,96.05,96.06,45560.0,83.0016,83.0103,82.993,83.0016,45560.0
2021-08-04 14:40:00,96.06,96.07,96.05,96.06,33251.0,83.0016,83.0103,82.993,83.0016,33251.0
2021-08-04 14:45:00,96.06,96.07,96.06,96.06,33720.0,83.0016,83.0103,83.0016,83.0016,33720.0
2021-08-04 14:50:00,96.06,96.06,96.04,96.05,39679.0,83.0016,83.0016,82.9843,82.993,39679.0
2021-08-04 14:55:00,96.05,96.05,96.03,96.04,28397.0,82.993,82.993,82.9757,82.9843,28397.0
2021-08-04 15:00:00,96.05,96.06,96.04,96.05,65234.0,82.993,83.0016,82.9843,82.993,65234.0
2021-08-04 15:05:00,96.05,96.05,96.04,96.05,16676.0,82.993,82.993,82.9843,82.993,16676.0
2021-08-04 15:10:00,96.05,96.07,96.05,96.06,34302.0,82.993,83.0103,82.993,83.0016,34302.0
2021-08-04 15:15:00,96.07,96.08,96.06,96.08,20526.0,83.0103,83.0189,83.0016,83.0189,20526.0
2021-08-04 15:20:00,96.08,96.09,96.07,96.09,22504.0,83.0189,83.0275,83.0103,83.0275,22504.0
2021-08-04 15:25:00,96.09,96.1,96.08,96.08,24761.0,83.0275,83.0362,83.0189,83.0189,24761.0
2021-08-04 15:30:00,96.08,96.09,96.07,96.08,8695.0,83.0189,83.0275,83.0103,83.0189,8695.0
2021-08-04 15:35:00,96.09,96.09,96.07,96.09,54692.0,83.0275,83.0275,83.0103,83.0275,54692.0
2021-08-04 15:40:00,96.09,96.1,96.08,96.09,25914.0,83.0275,83.0362,83.0189,83.0275,25914.0
2021-08-04 15:45:00,96.09,96.1,96.08,96.09,15858.0,83.0275,83.0362,83.0189,83.0275,15858.0
2021-08-04 15:50:00,96.08,96.09,96.08,96.09,15371.0,83.0189,83.0275,83.0189,83.0275,15371.0
2021-08-04 15:55:00,96.09,96.09,96.07,96.08,56180.0,83.0275,83.0275,83.0103,83.0189,56180.0
2021-08-05 09:30:00,95.93,95.97,95.91,95.94,87272.0,82.8893,82.9239,82.872,82.8979,87272.0
2021-08-05 09:35:00,95.94,95.94,95.91,95.92,79038.0,82.8979,82.8979,82.872,82.8806,79038.0
2021-08-05 09:40:00,95.91,95.91,95.87,95.9,35816.0,82.872,82.872,82.8374,82.8634,35816.0
2021-08-05 09:45:00,95.89,95.91,95.89,95.89,26287.0,82.8547,82.872,82.8547,82.8547,26287.0
2021-08-05 09:50:00,95.9,95.9,95.89,95.89,12492.0,82.8634,82.8634,82.8547,82.8547,12492.0
2021-08-05 09:55:00,95.89,95.9,95.87,95.88,17515.0,82.8547,82.8634,82.8374,82.8461,17515.0
2021-08-05 10:00:00,95.89,95.89,95.84,95.84,65928.0,82.8547,82.8547,82.8115,82.8115,65928.0
2021-08-05 10:05:00,95.84,95.87,95.83,95.86,46829.0,82.8115,82.8374,82.8029,82.8288,46829.0
2021-08-05 10:10:00,95.86,95.91,95.85,95.91,17018.0,82.8288,82.872,82.8202,82.872,17018.0
2021-08-05 10:15:00,95.9,95.91,95.88,95.91,44712.0,82.8634,82.872,82.8461,82.872,44712.0
2021-08-05 10:20:00,95.91,95.93,95.88,95.89,68504.0,82.872,82.8893,82.8461,82.8547,68504.0
2021-08-05 10:25:00,95.89,95.9,95.87,95.9,51086.0,82.8547,82.8634,82.8374,82.8634,51086.0
2021-08-05 10:30:00,95.89,95.9,95.87,95.88,47346.0,82.8547,82.8634,82.8374,82.8461,47346.0
2021-08-05 10:35:00,95.88,95.89,95.86,95.87,15055.0,82.8461,82.8547,82.8288,82.8374,15055.0
2021-08-05 10:40:00,95.87,95.87,95.86,95.87,18405.0,82.8374,82.8374,82.8288,82.8374,18405.0
2021-08-05 10:45:00,95.87,95.87,95.82,95.86,55131.0,82.8374,82.8374,82.7942,82.8288,55131.0
2021-08-05 10:50:00,95.87,95.87,95.85,95.86,213837.0,82.8374,82.8374,82.8202,82.8288,213837.0
2021-08-05 10:55:00,95.86,95.86,95.84,95.84,16488.0,82.8288,82.8288,82.8115,82.8115,16488.0
2021-08-05 11:00:00,95.84,95.87,95.84,95.87,108259.0,82.8115,82.8374,82.8115,82.8374,108259.0
2021-08-05 11:05:00,95.87,95.89,95.86,95.88,19924.0,82.8374,82.8547,82.8288,82.8461,19924.0
2021-08-05 11:10:00,95.88,95.89,95.86,95.87,46600.0,82.8461,82.8547,82.8288,82.8374,46600.0
2021-08-05 11:15:00,95.87,95.87,95.83,95.84,29012.0,82.8374,82.8374,82.8029,82.8115,29012.0
2021-08-05 11:20:00,95.83,95.84,95.81,95.81,21896.0,82.8029,82.8115,82.7856,82.7856,21896.0
2021-08-05 11:25:00,95.81,95.81,95.77,95.79,115684.0,82.7856,82.7856,82.751,82.7683,115684.0
2021-08-05 11:30:00,95.79,95.82,95.77,95.81,22512.0,82.7683,82.7942,82.751,82.7856,22512.0
2021-08-05 11:35:00,95.81,95.81,95.78,95.78,24109.0,82.7856,82.7856,82.7597,82.7597,24109.0
2021-08-05 11:40:00,95.78,95.8,95.77,95.8,149317.0,82.7597,82.777,82.751,82.777,149317.0
2021-08-05 11:45:00,95.8,95.8,95.78,95.79,21650.0,82.777,82.777,82.7597,82.7683,21650.0
2021-08-05 11:50:00,95.79,95.81,95.78,95.8,14697.0,82.7683,82.7856,82.7597,82.777,14697.0
2021-08-05 11:55:00,95.8,95.82,95.78,95.81,16066.0,82.777,82.7942,82.7597,82.7856,16066.0
2021-08-05 12:00:00,95.81,95.84,95.81,95.83,11860.0,82.7856,82.8115,82.7856,82.8029,11860.0
2021-08-05 12:05:00,95.83,95.85,95.82,95.83,23406.0,82.8029,82.8202,82.7942,82.8029,23406.0
2021-08-05 12:10:00,95.84,95.86,95.83,95.86,18360.0,82.8115,82.8288,82.8029,82.8288,18360.0
2021-08-05 12:15:00,95.85,95.85,95.83,95.84,62049.0,82.8202,82.8202,82.8029,82.8115,62049.0
2021-08-05 12:20:00,95.84,95.84,95.82,95.84,17224.0,82.8115,82.8115,82.7942,82.8115,17224.0
2021-08-05 12:25:00,95.84,95.84,95.83,95.84,20337.0,82.8115,82.8115,82.8029,82.8115,20337.0
2021-08-05 12:30:00,95.84,95.85,95.84,95.84,60089.0,82.8115,82.8202,82.8115,82.8115,60089.0
2021-08-05 12:35:00,95.84,95.85,95.84,95.84,13144.0,82.8115,82.8202,82.8115,82.8115,13144.0
2021-08-05 12:40:00,95.84,95.86,95.84,95.85,22455.0,82.8115,82.8288,82.8115,82.8202,22455.0
2021-08-05 12:45:00,95.85,95.86,95.85,95.86,4036.0,82.8202,82.8288,82.8202,82.8288,4036.0
2021-08-05 12:50:00,95.85,95.86,95.85,95.85,8665.0,82.8202,82.8288,82.8202,82.8202,8665.0
2021-08-05 12:55:00,95.86,95.86,95.83,95.84,32709.0,82.8288,82.8288,82.8029,82.8115,32709.0
2021-08-05 13:00:00,95.83,95.84,95.83,95.84,9160.0,82.8029,82.8115,82.8029,82.8115,9160.0
2021-08-05 13:05:00,95.83,95.84,95.83,95.84,11264.0,82.8029,82.8115,82.8029,82.8115,11264.0
2021-08-05 13:10:00,95.84,95.84,95.82,95.83,20654.0,82.8115,82.8115,82.7942,82.8029,20654.0
2021-08-05 13:15:00,95.83,95.83,95.81,95.83,28472.0,82.8029,82.8029,82.7856,82.8029,28472.0
2021-08-05 13:20:00,95.83,95.85,95.83,95.84,18755.0,82.8029,82.8202,82.8029,82.8115,18755.0
2021-08-05 13:25:00,95.85,95.85,95.83,95.84,65994.0,82.8202,82.8202,82.8029,82.8115,65994.0
2021-08-05 13:30:00,95.84,95.84,95.83,95.84,43644.0,82.8115,82.8115,82.8029,82.8115,43644.0
2021-08-05 13:35:00,95.84,95.84,95.83,95.84,11671.0,82.8115,82.8115,82.8029,82.8115,11671.0
2021-08-05 13:40:00,95.84,95.85,95.82,95.83,14813.0,82.8115,82.8202,82.7942,82.8029,14813.0
2021-08-05 13:45:00,95.82,95.83,95.81,95.82,43469.0,82.7942,82.8029,82.7856,82.7942,43469.0
2021-08-05 13:50:00,95.82,95.82,95.81,95.81,18189.0,82.7942,82.7942,82.7856,82.7856,18189.0
2021-08-05 13:55:00,95.81,95.82,95.81,95.81,11427.0,82.7856,82.7942,82.7856,82.7856,11427.0
2021-08-05 14:00:00,95.81,95.82,95.81,95.81,25565.0,82.7856,82.7942,82.7856,82.7856,25565.0
2021-08-05 14:05:00,95.81,95.82,95.79,95.8,36518.0,82.7856,82.7942,82.7683,82.777,36518.0
2021-08-05 14:10:00,95.79,95.81,95.78,95.81,92512.0,82.7683,82.7856,82.7597,82.7856,92512.0
2021-08-05 14:15:00,95.81,95.82,95.8,95.81,49455.0,82.7856,82.7942,82.777,82.7856,49455.0
2021-08-05 14:20:00,95.82,95.82,95.81,95.81,41655.0,82.7942,82.7942,82.7856,82.7856,41655.0
2021-08-05 14:25:00,95.81,95.82,95.81,95.81,26229.0,82.7856,82.7942,82.7856,82.7856,26229.0
2021-08-05 14:30:00,95.81,95.82,95.81,95.81,28729.0,82.7856,82.7942,82.7856,82.7856,28729.0
2021-08-05 14:35:00,95.81,95.82,95.81,95.81,33881.0,82.7856,82.7942,82.7856,82.7856,33881.0
2021-08-05 14:40:00,95.82,95.82,95.81,95.81,22650.0,82.7942,82.7942,82.7856,82.7856,22650.0
2021-08-05 14:45:00,95.81,95.82,95.79,95.8,32709.0,82.7856,82.7942,82.7683,82.777,32709.0
2021-08-05 14:50:00,95.8,95.82,95.8,95.81,25820.0,82.777,82.7942,82.777,82.7856,25820.0
2021-08-05 14:55:00,95.81,95.82,95.79,95.81,39633.0,82.7856,82.7942,82.7683,82.7856,39633.0
2021-08-05 15:00:00,95.81,95.82,95.81,95.81,29676.0,82.7856,82.7942,82.7856,82.7856,29676.0
2021-08-05 15:05:00,95.82,95.83,95.81,95.83,21489.0,82.7942,82.8029,82.7856,82.8029,21489.0
2021-08-05 15:10:00,95.83,95.83,95.82,95.83,11433.0,82.8029,82.8029,82.7942,82.8029,11433.0
2021-08-05 15:15:00,95.83,95.83,95.82,95.83,14488.0,82.8029,82.8029,82.7942,82.8029,14488.0
2021-08-05 15:20:00,95.83,95.83,95.82,95.83,12242.0,82.8029,82.8029,82.7942,82.8029,12242.0
2021-08-05 15:25:00,95.83,95.84,95.82,95.84,10760.0,82.8029,82.8115,82.7942,82.8115,10760.0
2021-08-05 15:30:00,95.84,95.84,95.83,95.84,17744.0,82.8115,82.8115,82.8029,82.8115,17744.0
2021-08-05 15:35:00,95.83,95.84,95.83,95.84,9493.0,82.8029,82.8115,82.8029,82.8115,9493.0
2021-08-05 15:40:00,95.84,95.84,95.83,95.84,3540.0,82.8115,82.8115,82.8029,82.8115,3540.0
2021-08-05 15:45:00,95.83,95.84,95.83,95.84,8828.0,82.8029,82.8115,82.8029,82.8115,8828.0
2021-08-05 15:50:00,95.83,95.84,95.83,95.84,15059.0,82.8029,82.8115,82.8029,82.8115,15059.0
2021-08-05 15:55:00,95.84,95.84,95.8,95.81,44953.0,82.8115,82.8115,82.777,82.7856,44953.0
2021-08-06 09:30:00,95.48,95.53,95.38,95.52,54463.0,82.5005,82.5437,82.4141,82.535,54463.0
2021-08-06 09:35:00,95.51,95.55,95.51,95.53,22872.0,82.5264,82.5609,82.5264,82.5437,22872.0
2021-08-06 09:40:00,95.52,95.52,95.48,95.52,17837.0,82.535,82.535,82.5005,82.535,17837.0
2021-08-06 09:45:00,95.52,95.52,95.49,95.5,43160.0,82.535,82.535,82.5091,82.5177,43160.0
2021-08-06 09:50:00,95.49,95.51,95.48,95.49,14364.0,82.5091,82.5264,82.5005,82.5091,14364.0
2021-08-06 09:55:00,95.5,95.51,95.48,95.49,12660.0,82.5177,82.5264,82.5005,82.5091,12660.0
2021-08-06 10:00:00,95.49,95.51,95.49,95.51,356032.0,82.5091,82.5264,82.5091,82.5264,356032.0
2021-08-06 10:05:00,95.49,95.53,95.49,95.53,306434.0,82.5091,82.5437,82.5091,82.5437,306434.0
2021-08-06 10:10:00,95.53,95.54,95.49,95.5,33743.0,82.5437,82.5523,82.5091,82.5177,33743.0
2021-08-06 10:15:00,95.5,95.5,95.48,95.48,19077.0,82.5177,82.5177,82.5005,82.5005,19077.0
2021-08-06 10:20:00,95.48,95.49,95.48,95.49,18359.0,82.5005,82.5091,82.5005,82.5091,18359.0
2021-08-06 10:25:00,95.5,95.5,95.48,95.48,7978.0,82.5177,82.5177,82.5005,82.5005,7978.0
2021-08-06 10:30:00,95.48,95.49,95.47,95.48,23341.0,82.5005,82.5091,82.4918,82.5005,23341.0
2021-08-06 10:35:00,95.49,95.5,95.47,95.48,6837.0,82.5091,82.5177,82.4918,82.5005,6837.0
2021-08-06 10:40:00,95.48,95.49,95.47,95.48,11930.0,82.5005,82.5091,82.4918,82.5005,11930.0
2021-08-06 10:45:00,95.48,95.49,95.46,95.47,18789.0,82.5005,82.5091,82.4832,82.4918,18789.0
2021-08-06 10:50:00,95.48,95.48,95.46,95.47,9551.0,82.5005,82.5005,82.4832,82.4918,9551.0
2021-08-06 10:55:00,95.46,95.47,95.42,95.43,15342.0,82.4832,82.4918,82.4486,82.4573,15342.0
2021-08-06 11:00:00,95.43,95.44,95.41,95.44,84486.0,82.4573,82.4659,82.44,82.4659,84486.0
2021-08-06 11:05:00,95.43,95.45,95.42,95.44,12214.0,82.4573,82.4745,82.4486,82.4659,12214.0
2021-08-06 11:10:00,95.44,95.44,95.42,95.42,13988.0,82.4659,82.4659,82.4486,82.4486,13988.0
2021-08-06 11:15:00,95.42,95.43,95.41,95.43,6183.0,82.4486,82.4573,82.44,82.4573,6183.0
2021-08-06 11:20:00,95.42,95.44,95.42,95.43,13696.0,82.4486,82.4659,82.4486,82.4573,13696.0
2021-08-06 11:25:00,95.42,95.44,95.42,95.44,10615.0,82.4486,82.4659,82.4486,82.4659,10615.0
2021-08-06 11:30:00,95.44,95.46,95.43,95.46,36757.0,82.4659,82.4832,82.4573,82.4832,36757.0
2021-08-06 11:35:00,95.45,95.47,95.45,95.47,4797.0,82.4745,82.4918,82.4745,82.4918,4797.0
2021-08-06 11:40:00,95.46,95.49,95.46,95.48,8603.0,82.4832,82.5091,82.4832,82.5005,8603.0
2021-08-06 11:45:00,95.47,95.49,95.47,95.48,76998.0,82.4918,82.5091,82.4918,82.5005,76998.0
2021-08-06 11:50:00,95.48,95.49,95.46,95.48,13244.0,82.5005,82.5091,82.4832,82.5005,13244.0
2021-08-06 11:55:00,95.48,95.48,95.46,95.47,13347.0,82.5005,82.5005,82.4832,82.4918,13347.0
2021-08-06 12:00:00,95.46,95.47,95.44,95.45,10962.0,82.4832,82.4918,82.4659,82.4745,10962.0
2021-08-06 12:05:00,95.44,95.45,95.43,95.43,11401.0,82.4659,82.4745,82.4573,82.4573,11401.0
2021-08-06 12:10:00,95.44,95.45,95.43,95.44,12736.0,82.4659,82.4745,82.4573,82.4659,12736.0
2021-08-06 12:15:00,95.44,95.44,95.43,95.44,3111.0,82.4659,82.4659,82.4573,82.4659,3111.0
2021-08-06 12:20:00,95.43,95.45,95.43,95.44,8581.0,82.4573,82.4745,82.4573,82.4659,8581.0
2021-08-06 12:25:00,95.45,95.45,95.44,95.45,18693.0,82.4745,82.4745,82.4659,82.4745,18693.0
2021-08-06 12:30:00,95.45,95.45,95.44,95.45,4301.0,82.4745,82.4745,82.4659,82.4745,4301.0
2021-08-06 12:35:00,95.44,95.45,95.43,95.43,6988.0,82.4659,82.4745,82.4573,82.4573,6988.0
2021-08-06 12:40:00,95.43,95.44,95.42,95.44,11900.0,82.4573,82.4659,82.4486,82.4659,11900.0
2021-08-06 12:45:00,95.44,95.45,95.43,95.44,29445.0,82.4659,82.4745,82.4573,82.4659,29445.0
2021-08-06 12:50:00,95.44,95.45,95.44,95.45,10126.0,82.4659,82.4745,82.4659,82.4745,10126.0
2021-08-06 12:55:00,95.45,95.46,95.44,95.45,9523.0,82.4745,82.4832,82.4659,82.4745,9523.0
2021-08-06 13:00:00,95.45,95.46,95.45,95.45,38128.0,82.4745,82.4832,82.4745,82.4745,38128.0
2021-08-06 13:05:00,95.46,95.46,95.45,95.45,3636.0,82.4832,82.4832,82.4745,82.4745,3636.0
2021-08-06 13:10:00,95.45,95.46,95.45,95.46,12023.0,82.4745,82.4832,82.4745,82.4832,12023.0
2021-08-06 13:15:00,95.46,95.47,95.46,95.47,13494.0,82.4832,82.4918,82.4832,82.4918,13494.0
2021-08-06 13:20:00,95.47,95.47,95.46,95.47,4130.0,82.4918,82.4918,82.4832,82.4918,4130.0
2021-08-06 13:25:00,95.47,95.47,95.44,95.45,12404.0,82.4918,82.4918,82.4659,82.4745,12404.0
2021-08-06 13:30:00,95.45,95.45,95.44,95.45,8134.0,82.4745,82.4745,82.4659,82.4745,8134.0
2021-08-06 13:35:00,95.45,95.48,95.44,95.48,25332.0,82.4745,82.5005,82.4659,82.5005,25332.0
2021-08-06 13:40:00,95.47,95.48,95.46,95.47,38597.0,82.4918,82.5005,82.4832,82.4918,38597.0
2021-08-06 13:45:00,95.47,95.47,95.46,95.47,8817.0,82.4918,82.4918,82.4832,82.4918,8817.0
2021-08-06 13:50:00,95.46,95.47,95.46,95.47,13886.0,82.4832,82.4918,82.4832,82.4918,13886.0
2021-08-06 13:55:00,95.47,95.47,95.46,95.47,2560.0,82.4918,82.4918,82.4832,82.4918,2560.0
2021-08-06 14:00:00,95.47,95.48,95.47,95.48,8156.0,82.4918,82.5005,82.4918,82.5005,8156.0
2021-08-06 14:05:00,95.48,95.48,95.47,95.48,37160.0,82.5005,82.5005,82.4918,82.5005,37160.0
2021-08-06 14:10:00,95.48,95.49,95.47,95.48,23028.0,82.5005,82.5091,82.4918,82.5005,23028.0
2021-08-06 14:15:00,95.48,95.49,95.48,95.48,15363.0,82.5005,82.5091,82.5005,82.5005,15363.0
2021-08-06 14:20:00,95.48,95.49,95.47,95.48,7921.0,82.5005,82.5091,82.4918,82.5005,7921.0
2021-08-06 14:25:00,95.48,95.48,95.47,95.48,6532.0,82.5005,82.5005,82.4918,82.5005,6532.0
2021-08-06 14:30:00,95.48,95.48,95.47,95.48,4025.0,82.5005,82.5005,82.4918,82.5005,4025.0
2021-08-06 14:35:00,95.47,95.48,95.46,95.47,35839.0,82.4918,82.5005,82.4832,82.4918,35839.0
2021-08-06 14:40:00,95.47,95.47,95.46,95.47,11152.0,82.4918,82.4918,82.4832,82.4918,11152.0
2021-08-06 14:45:00,95.47,95.47,95.45,95.45,38978.0,82.4918,82.4918,82.4745,82.4745,38978.0
2021-08-06 14:50:00,95.45,95.46,95.44,95.45,32270.0,82.4745,82.4832,82.4659,82.4745,32270.0
2021-08-06 14:55:00,95.45,95.47,95.44,95.46,65796.0,82.4745,82.4918,82.4659,82.4832,65796.0
2021-08-06 15:00:00,95.45,95.45,95.43,95.44,9818.0,82.4745,82.4745,82.4573,82.4659,9818.0
2021-08-06 15:05:00,95.44,95.45,95.43,95.45,23238.0,82.4659,82.4745,82.4573,82.4745,23238.0
2021-08-06 15:10:00,95.45,95.45,95.44,95.45,8369.0,82.4745,82.4745,82.4659,82.4745,8369.0
2021-08-06 15:15:00,95.45,95.46,95.44,95.45,73154.0,82.4745,82.4832,82.4659,82.4745,73154.0
2021-08-06 15:20:00,95.45,95.45,95.44,95.45,18717.0,82.4745,82.4745,82.4659,82.4745,18717.0
2021-08-06 15:25:00,95.45,95.45,95.43,95.44,9324.0,82.4745,82.4745,82.4573,82.4659,9324.0
2021-08-06 15:30:00,95.44,95.45,95.43,95.45,9233.0,82.4659,82.4745,82.4573,82.4745,9233.0
2021-08-06 15:35:00,95.45,95.45,95.43,95.44,32321.0,82.4745,82.4745,82.4573,82.4659,32321.0
2021-08-06 15:40:00,95.44,95.44,95.43,95.44,25439.0,82.4659,82.4659,82.4573,82.4659,25439.0
2021-08-06 15:45:00,95.44,95.44,95.43,95.44,9469.0,82.4659,82.4659,82.4573,82.4659,9469.0
2021-08-06 15:50:00,95.44,95.44,95.43,95.43,2492.0,82.4659,82.4659,82.4573,82.4573,2492.0
2021-08-06 15:55:00,95.43,95.44,95.39,95.4,59165.0,82.4573,82.4659,82.4227,82.4313,59165.0
2021-08-09 09:30:00,95.41,95.46,95.41,95.46,71368.0,82.44,82.4832,82.44,82.4832,71368.0
2021-08-09 09:35:00,95.45,95.46,95.44,95.45,19386.0,82.4745,82.4832,82.4659,82.4745,19386.0
2021-08-09 09:40:00,95.45,95.46,95.4,95.4,14825.0,82.4745,82.4832,82.4313,82.4313,14825.0
2021-08-09 09:45:00,95.4,95.41,95.37,95.37,44994.0,82.4313,82.44,82.4054,82.4054,44994.0
2021-08-09 09:50:00,95.37,95.39,95.35,95.36,48798.0,82.4054,82.4227,82.3881,82.3968,48798.0
2021-08-09 09:55:00,95.36,95.39,95.36,95.37,135675.0,82.3968,82.4227,82.3968,82.4054,135675.0
2021-08-09 10:00:00,95.38,95.4,95.35,95.35,36294.0,82.4141,82.4313,82.3881,82.3881,36294.0
2021-08-09 10:05:00,95.35,95.38,95.35,95.37,16229.0,82.3881,82.4141,82.3881,82.4054,16229.0
2021-08-09 10:10:00,95.37,95.41,95.37,95.39,19177.0,82.4054,82.44,82.4054,82.4227,19177.0
2021-08-09 10:15:00,95.39,95.39,95.36,95.36,34665.0,82.4227,82.4227,82.3968,82.3968,34665.0
2021-08-09 10:20:00,95.36,95.38,95.34,95.37,17225.0,82.3968,82.4141,82.3795,82.4054,17225.0
2021-08-09 10:25:00,95.37,95.38,95.36,95.37,7089.0,82.4054,82.4141,82.3968,82.4054,7089.0
2021-08-09 10:30:00,95.37,95.38,95.34,95.37,7707.0,82.4054,82.4141,82.3795,82.4054,7707.0
2021-08-09 10:35:00,95.37,95.38,95.35,95.37,9184.0,82.4054,82.4141,82.3881,82.4054,9184.0
2021-08-09 10:40:00,95.37,95.38,95.3,95.31,18435.0,82.4054,82.4141,82.3449,82.3536,18435.0
2021-08-09 10:45:00,95.31,95.31,95.29,95.29,9658.0,82.3536,82.3536,82.3363,82.3363,9658.0
2021-08-09 10:50:00,95.29,95.29,95.24,95.26,10310.0,82.3363,82.3363,82.2931,82.3104,10310.0
2021-08-09 10:55:00,95.26,95.26,95.19,95.2,24604.0,82.3104,82.3104,82.2499,82.2585,24604.0
2021-08-09 11:00:00,95.2,95.22,95.19,95.2,6135.0,82.2585,82.2758,82.2499,82.2585,6135.0
2021-08-09 11:05:00,95.19,95.22,95.19,95.21,5873.0,82.2499,82.2758,82.2499,82.2672,5873.0
2021-08-09 11:10:00,95.21,95.22,95.18,95.19,18867.0,82.2672,82.2758,82.2412,82.2499,18867.0
2021-08-09 11:15:00,95.2,95.24,95.19,95.22,14203.0,82.2585,82.2931,82.2499,82.2758,14203.0
2021-08-09 11:20:00,95.21,95.24,95.21,95.22,39373.0,82.2672,82.2931,82.2672,82.2758,39373.0
2021-08-09 11:25:00,95.22,95.25,95.21,95.25,9610.0,82.2758,82.3017,82.2672,82.3017,9610.0
2021-08-09 11:30:00,95.25,95.28,95.21,95.22,15130.0,82.3017,82.3276,82.2672,82.2758,15130.0
2021-08-09 11:35:00,95.21,95.21,95.16,95.16,12578.0,82.2672,82.2672,82.224,82.224,12578.0
2021-08-09 11:40:00,95.16,95.21,95.16,95.21,23224.0,82.224,82.2672,82.224,82.2672,23224.0
2021-08-09 11:45:00,95.22,95.23,95.2,95.23,17731.0,82.2758,82.2844,82.2585,82.2844,17731.0
2021-08-09 11:50:00,95.23,95.24,95.21,95.24,8499.0,82.2844,82.2931,82.2672,82.2931,8499.0
2021-08-09 11:55:00,95.24,95.26,95.24,95.25,3110.0,82.2931,82.3104,82.2931,82.3017,3110.0
2021-08-09 12:00:00,95.25,95.25,95.23,95.24,11173.0,82.3017,82.3017,82.2844,82.2931,11173.0
2021-08-09 12:05:00,95.24,95.25,95.23,95.25,14026.0,82.2931,82.3017,82.2844,82.3017,14026.0
2021-08-09 12:10:00,95.25,95.25,95.21,95.22,25644.0,82.3017,82.3017,82.2672,82.2758,25644.0
2021-08-09 12:15:00,95.22,95.23,95.19,95.2,79083.0,82.2758,82.2844,82.2499,82.2585,79083.0
2021-08-09 12:20:00,95.19,95.22,95.19,95.22,7595.0,82.2499,82.2758,82.2499,82.2758,7595.0
2021-08-09 12:25:00,95.22,95.23,95.21,95.23,8743.0,82.2758,82.2844,82.2672,82.2844,8743.0
2021-08-09 12:30:00,95.22,95.22,95.2,95.2,12429.0,82.2758,82.2758,82.2585,82.2585,12429.0
2021-08-09 12:35:00,95.21,95.21,95.17,95.19,40288.0,82.2672,82.2672,82.2326,82.2499,40288.0
2021-08-09 12:40:00,95.19,95.19,95.18,95.19,10845.0,82.2499,82.2499,82.2412,82.2499,10845.0
2021-08-09 12:45:00,95.18,95.21,95.18,95.2,11658.0,82.2412,82.2672,82.2412,82.2585,11658.0
2021-08-09 12:50:00,95.2,95.21,95.19,95.2,6114.0,82.2585,82.2672,82.2499,82.2585,6114.0
2021-08-09 12:55:00,95.2,95.2,95.18,95.2,4613.0,82.2585,82.2585,82.2412,82.2585,4613.0
2021-08-09 13:00:00,95.19,95.2,95.17,95.17,5139.0,82.2499,82.2585,82.2326,82.2326,5139.0
2021-08-09 13:05:00,95.17,95.19,95.17,95.18,6726.0,82.2326,82.2499,82.2326,82.2412,6726.0
2021-08-09 13:10:00,95.18,95.2,95.18,95.2,3926.0,82.2412,82.2585,82.2412,82.2585,3926.0
2021-08-09 13:15:00,95.2,95.2,95.17,95.19,10176.0,82.2585,82.2585,82.2326,82.2499,10176.0
2021-08-09 13:20:00,95.18,95.19,95.17,95.19,8387.0,82.2412,82.2499,82.2326,82.2499,8387.0
2021-08-09 13:25:00,95.19,95.19,95.17,95.18,5526.0,82.2499,82.2499,82.2326,82.2412,5526.0
2021-08-09 13:30:00,95.18,95.18,95.17,95.18,9442.0,82.2412,82.2412,82.2326,82.2412,9442.0
2021-08-09 13:35:00,95.18,95.19,95.17,95.19,8309.0,82.2412,82.2499,82.2326,82.2499,8309.0
2021-08-09 13:40:00,95.19,95.2,95.18,95.2,32771.0,82.2499,82.2585,82.2412,82.2585,32771.0
2021-08-09 13:45:00,95.21,95.21,95.2,95.2,10216.0,82.2672,82.2672,82.2585,82.2585,10216.0
2021-08-09 13:50:00,95.2,95.21,95.19,95.19,6044.0,82.2585,82.2672,82.2499,82.2499,6044.0
2021-08-09 13:55:00,95.2,95.22,95.19,95.22,6886.0,82.2585,82.2758,82.2499,82.2758,6886.0
2021-08-09 14:00:00,95.21,95.23,95.21,95.23,8161.0,82.2672,82.2844,82.2672,82.2844,8161.0
2021-08-09 14:05:00,95.23,95.24,95.22,95.22,15445.0,82.2844,82.2931,82.2758,82.2758,15445.0
2021-08-09 14:10:00,95.22,95.23,95.21,95.22,1773.0,82.2758,82.2844,82.2672,82.2758,1773.0
2021-08-09 14:15:00,95.23,95.23,95.21,95.22,43881.0,82.2844,82.2844,82.2672,82.2758,43881.0
2021-08-09 14:20:00,95.23,95.23,95.22,95.22,26489.0,82.2844,82.2844,82.2758,82.2758,26489.0
2021-08-09 14:25:00,95.23,95.23,95.22,95.23,7710.0,82.2844,82.2844,82.2758,82.2844,7710.0
2021-08-09 14:30:00,95.22,95.25,95.22,95.25,7331.0,82.2758,82.3017,82.2758,82.3017,7331.0
2021-08-09 14:35:00,95.24,95.26,95.22,95.22,46799.0,82.2931,82.3104,82.2758,82.2758,46799.0
2021-08-09 14:40:00,95.22,95.24,95.21,95.22,20536.0,82.2758,82.2931,82.2672,82.2758,20536.0
2021-08-09 14:45:00,95.22,95.22,95.21,95.21,7281.0,82.2758,82.2758,82.2672,82.2672,7281.0
2021-08-09 14:50:00,95.21,95.23,95.21,95.22,6117.0,82.2672,82.2844,82.2672,82.2758,6117.0
2021-08-09 14:55:00,95.21,95.23,95.21,95.22,5415.0,82.2672,82.2844,82.2672,82.2758,5415.0
2021-08-09 15:00:00,95.23,95.23,95.22,95.23,17740.0,82.2844,82.2844,82.2758,82.2844,17740.0
2021-08-09 15:05:00,95.23,95.23,95.22,95.23,9986.0,82.2844,82.2844,82.2758,82.2844,9986.0
2021-08-09 15:10:00,95.23,95.23,95.22,95.23,8066.0,82.2844,82.2844,82.2758,82.2844,8066.0
2021-08-09 15:15:00,95.23,95.23,95.19,95.2,8634.0,82.2844,82.2844,82.2499,82.2585,8634.0
2021-08-09 15:20:00,95.2,95.21,95.19,95.2,12105.0,82.2585,82.2672,82.2499,82.2585,12105.0
2021-08-09 15:25:00,95.2,95.22,95.19,95.21,56180.0,82.2585,82.2758,82.2499,82.2672,56180.0
2021-08-09 15:30:00,95.21,95.22,95.19,95.19,12397.0,82.2672,82.2758,82.2499,82.2499,12397.0
2021-08-09 15:35:00,95.2,95.2,95.19,95.2,9153.0,82.2585,82.2585,82.2499,82.2585,9153.0
2021-08-09 15:40:00,95.2,95.2,95.18,95.2,7085.0,82.2585,82.2585,82.2412,82.2585,7085.0
2021-08-09 15:45:00,95.19,95.2,95.17,95.17,12502.0,82.2499,82.2585,82.2326,82.2326,12502.0
2021-08-09 15:50:00,95.18,95.18,95.17,95.17,6948.0,82.2412,82.2412,82.2326,82.2326,6948.0
2021-08-09 15:55:00,95.17,95.17,95.11,95.14,90663.0,82.2326,82.2326,82.1808,82.2067,90663.0
2021-08-10 09:30:00,95.06,95.35,95.06,95.12,43493.0,82.1376,82.3881,82.1376,82.1894,43493.0
2021-08-10 09:35:00,95.12,95.12,95.08,95.1,19489.0,82.1894,82.1894,82.1548,82.1721,19489.0
2021-08-10 09:40:00,95.09,95.15,95.09,95.15,12650.0,82.1635,82.2153,82.1635,82.2153,12650.0
2021-08-10 09:45:00,95.14,95.16,95.13,95.14,10237.0,82.2067,82.224,82.198,82.2067,10237.0
2021-08-10 09:50:00,95.14,95.16,95.12,95.13,21054.0,82.2067,82.224,82.1894,82.198,21054.0
2021-08-10 09:55:00,95.12,95.13,95.1,95.11,58372.0,82.1894,82.198,82.1721,82.1808,58372.0
2021-08-10 10:00:00,95.11,95.12,95.07,95.09,12319.0,82.1808,82.1894,82.1462,82.1635,12319.0
2021-08-10 10:05:00,95.09,95.12,95.08,95.11,40102.0,82.1635,82.1894,82.1548,82.1808,40102.0
2021-08-10 10:10:00,95.12,95.12,95.04,95.06,16975.0,82.1894,82.1894,82.1203,82.1376,16975.0
2021-08-10 10:15:00,95.05,95.09,95.04,95.06,53127.0,82.1289,82.1635,82.1203,82.1376,53127.0
2021-08-10 10:20:00,95.07,95.09,95.04,95.05,23626.0,82.1462,82.1635,82.1203,82.1289,23626.0
2021-08-10 10:25:00,95.06,95.08,95.05,95.08,47690.0,82.1376,82.1548,82.1289,82.1548,47690.0
2021-08-10 10:30:00,95.08,95.09,95.06,95.07,7099.0,82.1548,82.1635,82.1376,82.1462,7099.0
2021-08-10 10:35:00,95.06,95.08,95.04,95.05,16044.0,82.1376,82.1548,82.1203,82.1289,16044.0
2021-08-10 10:40:00,95.06,95.07,95.05,95.06,4435.0,82.1376,82.1462,82.1289,82.1376,4435.0
2021-08-10 10:45:00,95.06,95.08,95.04,95.05,21402.0,82.1376,82.1548,82.1203,82.1289,21402.0
2021-08-10 10:50:00,95.04,95.07,95.04,95.07,32170.0,82.1203,82.1462,82.1203,82.1462,32170.0
2021-08-10 10:55:00,95.06,95.07,95.06,95.06,12180.0,82.1376,82.1462,82.1376,82.1376,12180.0
2021-08-10 11:00:00,95.06,95.08,95.06,95.08,16279.0,82.1376,82.1548,82.1376,82.1548,16279.0
2021-08-10 11:05:00,95.08,95.09,95.05,95.06,20414.0,82.1548,82.1635,82.1289,82.1376,20414.0
2021-08-10 11:10:00,95.06,95.07,95.04,95.06,19024.0,82.1376,82.1462,82.1203,82.1376,19024.0
2021-08-10 11:15:00,95.05,95.07,95.05,95.06,5001.0,82.1289,82.1462,82.1289,82.1376,5001.0
2021-08-10 11:20:00,95.06,95.06,95.04,95.04,14746.0,82.1376,82.1376,82.1203,82.1203,14746.0
2021-08-10 11:25:00,95.03,95.04,95.01,95.02,7468.0,82.1116,82.1203,82.0944,82.103,7468.0
2021-08-10 11:30:00,95.01,95.02,95.0,95.01,9440.0,82.0944,82.103,82.0857,82.0944,9440.0
2021-08-10 11:35:00,95.01,95.02,95.0,95.02,11780.0,82.0944,82.103,82.0857,82.103,11780.0
2021-08-10 11:40:00,95.02,95.03,95.01,95.03,5146.0,82.103,82.1116,82.0944,82.1116,5146.0
2021-08-10 11:45:00,95.04,95.04,95.03,95.04,2603.0,82.1203,82.1203,82.1116,82.1203,2603.0
2021-08-10 11:50:00,95.04,95.06,95.04,95.05,11262.0,82.1203,82.1376,82.1203,82.1289,11262.0
2021-08-10 11:55:00,95.06,95.06,95.05,95.05,26859.0,82.1376,82.1376,82.1289,82.1289,26859.0
2021-08-10 12:00:00,95.05,95.06,95.02,95.04,11454.0,82.1289,82.1376,82.103,82.1203,11454.0
2021-08-10 12:05:00,95.05,95.05,95.03,95.04,8291.0,82.1289,82.1289,82.1116,82.1203,8291.0
2021-08-10 12:10:00,95.04,95.06,95.03,95.05,25200.0,82.1203,82.1376,82.1116,82.1289,25200.0
2021-08-10 12:15:00,95.06,95.06,95.03,95.05,25080.0,82.1376,82.1376,82.1116,82.1289,25080.0
2021-08-10 12:20:00,95.05,95.05,95.03,95.04,3807.0,82.1289,82.1289,82.1116,82.1203,3807.0
2021-08-10 12:25:00,95.03,95.04,95.03,95.04,18992.0,82.1116,82.1203,82.1116,82.1203,18992.0
2021-08-10 12:30:00,95.04,95.05,95.04,95.05,86270.0,82.1203,82.1289,82.1203,82.1289,86270.0
2021-08-10 12:35:00,95.05,95.05,95.03,95.03,10049.0,82.1289,82.1289,82.1116,82.1116,10049.0
2021-08-10 12:40:00,95.03,95.04,95.03,95.03,3164.0,82.1116,82.1203,82.1116,82.1116,3164.0
2021-08-10 12:45:00,95.03,95.04,95.02,95.04,10446.0,82.1116,82.1203,82.103,82.1203,10446.0
2021-08-10 12:50:00,95.04,95.04,95.03,95.04,13566.0,82.1203,82.1203,82.1116,82.1203,13566.0
2021-08-10 12:55:00,95.03,95.04,95.03,95.04,5328.0,82.1116,82.1203,82.1116,82.1203,5328.0
2021-08-10 13:00:00,95.03,95.05,95.02,95.03,11857.0,82.1116,82.1289,82.103,82.1116,11857.0
2021-08-10 13:05:00,95.04,95.04,95.02,95.04,7678.0,82.1203,82.1203,82.103,82.1203,7678.0
2021-08-10 13:10:00,95.04,95.04,95.03,95.03,9595.0,82.1203,82.1203,82.1116,82.1116,9595.0
2021-08-10 13:15:00,95.04,95.04,95.03,95.04,5574.0,82.1203,82.1203,82.1116,82.1203,5574.0
2021-08-10 13:20:00,95.04,95.05,95.01,95.02,28483.0,82.1203,82.1289,82.0944,82.103,28483.0
2021-08-10 13:25:00,95.01,95.02,95.01,95.01,5854.0,82.0944,82.103,82.0944,82.0944,5854.0
2021-08-10 13:30:00,95.02,95.02,95.01,95.01,3844.0,82.103,82.103,82.0944,82.0944,3844.0
2021-08-10 13:35:00,95.02,95.02,95.01,95.02,5092.0,82.103,82.103,82.0944,82.103,5092.0
2021-08-10 13:40:00,95.02,95.04,95.02,95.04,18132.0,82.103,82.1203,82.103,82.1203,18132.0
2021-08-10 13:45:00,95.04,95.05,95.03,95.05,18611.0,82.1203,82.1289,82.1116,82.1289,18611.0
2021-08-10 13:50:00,95.05,95.06,95.03,95.05,19933.0,82.1289,82.1376,82.1116,82.1289,19933.0
2021-08-10 13:55:00,95.05,95.05,95.04,95.04,1769.0,82.1289,82.1289,82.1203,82.1203,1769.0
2021-08-10 14:00:00,95.05,95.05,95.03,95.04,6870.0,82.1289,82.1289,82.1116,82.1203,6870.0
2021-08-10 14:05:00,95.04,95.04,95.02,95.04,14000.0,82.1203,82.1203,82.103,82.1203,14000.0
2021-08-10 14:10:00,95.03,95.04,95.02,95.03,9957.0,82.1116,82.1203,82.103,82.1116,9957.0
2021-08-10 14:15:00,95.03,95.03,95.01,95.03,8194.0,82.1116,82.1116,82.0944,82.1116,8194.0
2021-08-10 14:20:00,95.03,95.03,95.02,95.03,16335.0,82.1116,82.1116,82.103,82.1116,16335.0
2021-08-10 14:25:00,95.03,95.04,95.02,95.04,9460.0,82.1116,82.1203,82.103,82.1203,9460.0
2021-08-10 14:30:00,95.04,95.04,95.02,95.02,5566.0,82.1203,82.1203,82.103,82.103,5566.0
2021-08-10 14:35:00,95.03,95.03,95.01,95.02,12384.0,82.1116,82.1116,82.0944,82.103,12384.0
2021-08-10 14:40:00,95.01,95.02,95.01,95.01,9146.0,82.0944,82.103,82.0944,82.0944,9146.0
2021-08-10 14:45:00,95.01,95.01,95.0,95.0,9654.0,82.0944,82.0944,82.0857,82.0857,9654.0
2021-08-10 14:50:00,95.01,95.01,95.0,95.0,11713.0,82.0944,82.0944,82.0857,82.0857,11713.0
2021-08-10 14:55:00,95.01,95.01,94.98,95.0,15432.0,82.0944,82.0944,82.0684,82.0857,15432.0
2021-08-10 15:00:00,95.0,95.0,94.99,94.99,15104.0,82.0857,82.0857,82.0771,82.0771,15104.0
2021-08-10 15:05:00,95.0,95.0,94.97,94.98,13395.0,82.0857,82.0857,82.0598,82.0684,13395.0
2021-08-10 15:10:00,94.98,94.98,94.97,94.98,7734.0,82.0684,82.0684,82.0598,82.0684,7734.0
2021-08-10 15:15:00,94.98,94.99,94.97,94.98,6811.0,82.0684,82.0771,82.0598,82.0684,6811.0
2021-08-10 15:20:00,94.99,95.0,94.98,95.0,13955.0,82.0771,82.0857,82.0684,82.0857,13955.0
2021-08-10 15:25:00,95.0,95.0,94.98,94.98,18945.0,82.0857,82.0857,82.0684,82.0684,18945.0
2021-08-10 15:30:00,94.98,94.99,94.96,94.98,16958.0,82.0684,82.0771,82.0511,82.0684,16958.0
2021-08-10 15:35:00,94.98,94.98,94.96,94.97,8616.0,82.0684,82.0684,82.0511,82.0598,8616.0
2021-08-10 15:40:00,94.97,94.97,94.96,94.97,9924.0,82.0598,82.0598,82.0511,82.0598,9924.0
2021-08-10 15:45:00,94.96,94.97,94.95,94.97,18970.0,82.0511,82.0598,82.0425,82.0598,18970.0
2021-08-10 15:50:00,94.97,94.98,94.96,94.97,11132.0,82.0598,82.0684,82.0511,82.0598,11132.0
2021-08-10 15:55:00,94.98,95.0,94.97,94.99,42468.0,82.0684,82.0857,82.0598,82.0771,42468.0
2021-08-11 09:30:00,95.0,95.05,94.92,95.05,54496.0,82.0857,82.1289,82.0166,82.1289,54496.0
2021-08-11 09:35:00,95.04,95.05,95.01,95.02,114522.0,82.1203,82.1289,82.0944,82.103,114522.0
2021-08-11 09:40:00,95.03,95.03,94.96,94.97,53093.0,82.1116,82.1116,82.0511,82.0598,53093.0
2021-08-11 09:45:00,94.97,94.98,94.92,94.93,16623.0,82.0598,82.0684,82.0166,82.0252,16623.0
2021-08-11 09:50:00,94.93,94.95,94.91,94.95,49012.0,82.0252,82.0425,82.0079,82.0425,49012.0
2021-08-11 09:55:00,94.95,94.96,94.93,94.93,38417.0,82.0425,82.0511,82.0252,82.0252,38417.0
2021-08-11 10:00:00,94.94,94.98,94.94,94.98,29121.0,82.0339,82.0684,82.0339,82.0684,29121.0
2021-08-11 10:05:00,94.98,94.98,94.96,94.98,34637.0,82.0684,82.0684,82.0511,82.0684,34637.0
2021-08-11 10:10:00,94.98,94.99,94.97,94.99,55523.0,82.0684,82.0771,82.0598,82.0771,55523.0
2021-08-11 10:15:00,94.99,95.03,94.99,95.02,14123.0,82.0771,82.1116,82.0771,82.103,14123.0
2021-08-11 10:20:00,95.02,95.05,95.01,95.04,16353.0,82.103,82.1289,82.0944,82.1203,16353.0
2021-08-11 10:25:00,95.04,95.05,95.03,95.05,5566.0,82.1203,82.1289,82.1116,82.1289,5566.0
2021-08-11 10:30:00,95.04,95.05,95.03,95.04,123344.0,82.1203,82.1289,82.1116,82.1203,123344.0
2021-08-11 10:35:00,95.03,95.04,95.02,95.04,19938.0,82.1116,82.1203,82.103,82.1203,19938.0
2021-08-11 10:40:00,95.04,95.04,95.03,95.03,7018.0,82.1203,82.1203,82.1116,82.1116,7018.0
2021-08-11 10:45:00,95.04,95.04,95.03,95.03,13086.0,82.1203,82.1203,82.1116,82.1116,13086.0
2021-08-11 10:50:00,95.04,95.05,95.03,95.04,17668.0,82.1203,82.1289,82.1116,82.1203,17668.0
2021-08-11 10:55:00,95.04,95.05,95.03,95.03,22724.0,82.1203,82.1289,82.1116,82.1116,22724.0
2021-08-11 11:00:00,95.03,95.04,95.03,95.04,7880.0,82.1116,82.1203,82.1116,82.1203,7880.0
2021-08-11 11:05:00,95.04,95.04,95.02,95.03,31024.0,82.1203,82.1203,82.103,82.1116,31024.0
2021-08-11 11:10:00,95.02,95.04,95.02,95.03,11955.0,82.103,82.1203,82.103,82.1116,11955.0
2021-08-11 11:15:00,95.03,95.04,95.02,95.03,45909.0,82.1116,82.1203,82.103,82.1116,45909.0
2021-08-11 11:20:00,95.04,95.04,95.01,95.03,18240.0,82.1203,82.1203,82.0944,82.1116,18240.0
2021-08-11 11:25:00,95.03,95.05,95.03,95.04,21710.0,82.1116,82.1289,82.1116,82.1203,21710.0
2021-08-11 11:30:00,95.04,95.05,95.02,95.03,76277.0,82.1203,82.1289,82.103,82.1116,76277.0
2021-08-11 11:35:00,95.03,95.04,95.02,95.04,14628.0,82.1116,82.1203,82.103,82.1203,14628.0
2021-08-11 11:40:00,95.04,95.05,95.03,95.05,8684.0,82.1203,82.1289,82.1116,82.1289,8684.0
2021-08-11 11:45:00,95.05,95.05,95.04,95.05,22743.0,82.1289,82.1289,82.1203,82.1289,22743.0
2021-08-11 11:50:00,95.05,95.06,95.04,95.06,13316.0,82.1289,82.1376,82.1203,82.1376,13316.0
2021-08-11 11:55:00,95.06,95.06,95.05,95.06,17086.0,82.1376,82.1376,82.1289,82.1376,17086.0
2021-08-11 12:00:00,95.06,95.06,95.05,95.05,46568.0,82.1376,82.1376,82.1289,82.1289,46568.0
2021-08-11 12:05:00,95.05,95.05,95.04,95.04,4123.0,82.1289,82.1289,82.1203,82.1203,4123.0
2021-08-11 12:10:00,95.05,95.05,95.02,95.03,20616.0,82.1289,82.1289,82.103,82.1116,20616.0
2021-08-11 12:15:00,95.03,95.03,95.01,95.03,10317.0,82.1116,82.1116,82.0944,82.1116,10317.0
2021-08-11 12:20:00,95.02,95.03,95.02,95.03,10740.0,82.103,82.1116,82.103,82.1116,10740.0
2021-08-11 12:25:00,95.03,95.04,95.03,95.04,7206.0,82.1116,82.1203,82.1116,82.1203,7206.0
2021-08-11 12:30:00,95.04,95.04,95.03,95.04,2409.0,82.1203,82.1203,82.1116,82.1203,2409.0
2021-08-11 12:35:00,95.04,95.05,95.03,95.05,6859.0,82.1203,82.1289,82.1116,82.1289,6859.0
2021-08-11 12:40:00,95.05,95.06,95.04,95.06,14410.0,82.1289,82.1376,82.1203,82.1376,14410.0
2021-08-11 12:45:00,95.06,95.07,95.05,95.06,9674.0,82.1376,82.1462,82.1289,82.1376,9674.0
2021-08-11 12:50:00,95.06,95.07,95.06,95.06,12252.0,82.1376,82.1462,82.1376,82.1376,12252.0
2021-08-11 12:55:00,95.06,95.07,95.05,95.06,13303.0,82.1376,82.1462,82.1289,82.1376,13303.0
2021-08-11 13:00:00,95.07,95.21,95.03,95.15,326143.0,82.1462,82.2672,82.1116,82.2153,326143.0
2021-08-11 13:05:00,95.15,95.23,95.12,95.23,29786.0,82.2153,82.2844,82.1894,82.2844,29786.0
2021-08-11 13:10:00,95.22,95.28,95.2,95.21,52430.0,82.2758,82.3276,82.2585,82.2672,52430.0
2021-08-11 13:15:00,95.21,95.21,95.16,95.2,104607.0,82.2672,82.2672,82.224,82.2585,104607.0
2021-08-11 13:20:00,95.2,95.23,95.19,95.21,65729.0,82.2585,82.2844,82.2499,82.2672,65729.0
2021-08-11 13:25:00,95.21,95.21,95.17,95.18,48320.0,82.2672,82.2672,82.2326,82.2412,48320.0
2021-08-11 13:30:00,95.18,95.21,95.17,95.2,18716.0,82.2412,82.2672,82.2326,82.2585,18716.0
2021-08-11 13:35:00,95.2,95.21,95.18,95.2,37970.0,82.2585,82.2672,82.2412,82.2585,37970.0
2021-08-11 13:40:00,95.21,95.22,95.19,95.21,10582.0,82.2672,82.2758,82.2499,82.2672,10582.0
2021-08-11 13:45:00,95.2,95.22,95.2,95.21,15340.0,82.2585,82.2758,82.2585,82.2672,15340.0
2021-08-11 13:50:00,95.21,95.23,95.2,95.23,22541.0,82.2672,82.2844,82.2585,82.2844,22541.0
2021-08-11 13:55:00,95.23,95.23,95.2,95.2,10300.0,82.2844,82.2844,82.2585,82.2585,10300.0
2021-08-11 14:00:00,95.2,95.21,95.18,95.19,11698.0,82.2585,82.2672,82.2412,82.2499,11698.0
2021-08-11 14:05:00,95.19,95.2,95.18,95.2,12608.0,82.2499,82.2585,82.2412,82.2585,12608.0
2021-08-11 14:10:00,95.19,95.2,95.19,95.19,8482.0,82.2499,82.2585,82.2499,82.2499,8482.0
2021-08-11 14:15:00,95.2,95.2,95.19,95.2,9962.0,82.2585,82.2585,82.2499,82.2585,9962.0
2021-08-11 14:20:00,95.2,95.2,95.16,95.17,34614.0,82.2585,82.2585,82.224,82.2326,34614.0
2021-08-11 14:25:00,95.17,95.18,95.16,95.18,15522.0,82.2326,82.2412,82.224,82.2412,15522.0
2021-08-11 14:30:00,95.17,95.19,95.17,95.19,12035.0,82.2326,82.2499,82.2326,82.2499,12035.0
2021-08-11 14:35:00,95.18,95.19,95.16,95.17,19648.0,82.2412,82.2499,82.224,82.2326,19648.0
2021-08-11 14:40:00,95.17,95.18,95.16,95.16,21058.0,82.2326,82.2412,82.224,82.224,21058.0
2021-08-11 14:45:00,95.17,95.17,95.15,95.16,30665.0,82.2326,82.2326,82.2153,82.224,30665.0
2021-08-11 14:50:00,95.17,95.17,95.14,95.14,13753.0,82.2326,82.2326,82.2067,82.2067,13753.0
2021-08-11 14:55:00,95.14,95.14,95.1,95.11,23288.0,82.2067,82.2067,82.1721,82.1808,23288.0
2021-08-11 15:00:00,95.12,95.13,95.11,95.12,15142.0,82.1894,82.198,82.1808,82.1894,15142.0
2021-08-11 15:05:00,95.13,95.13,95.12,95.13,7450.0,82.198,82.198,82.1894,82.198,7450.0
2021-08-11 15:10:00,95.13,95.15,95.12,95.14,80991.0,82.198,82.2153,82.1894,82.2067,80991.0
2021-08-11 15:15:00,95.15,95.16,95.14,95.16,22467.0,82.2153,82.224,82.2067,82.224,22467.0
2021-08-11 15:20:00,95.16,95.17,95.15,95.17,17014.0,82.224,82.2326,82.2153,82.2326,17014.0
2021-08-11 15:25:00,95.17,95.18,95.17,95.18,19383.0,82.2326,82.2412,82.2326,82.2412,19383.0
2021-08-11 15:30:00,95.18,95.19,95.17,95.19,13886.0,82.2412,82.2499,82.2326,82.2499,13886.0
2021-08-11 15:35:00,95.19,95.19,95.17,95.18,14405.0,82.2499,82.2499,82.2326,82.2412,14405.0
2021-08-11 15:40:00,95.18,95.18,95.17,95.17,16592.0,82.2412,82.2412,82.2326,82.2326,16592.0
2021-08-11 15:45:00,95.18,95.2,95.17,95.2,57407.0,82.2412,82.2585,82.2326,82.2585,57407.0
2021-08-11 15:50:00,95.19,95.19,95.17,95.17,37605.0,82.2499,82.2499,82.2326,82.2326,37605.0
2021-08-11 15:55:00,95.18,95.18,95.13,95.13,64077.0,82.2412,82.2412,82.198,82.198,64077.0
2021-08-12 09:30:00,95.11,95.11,95.05,95.05,57858.0,82.1808,82.1808,82.1289,82.1289,57858.0
2021-08-12 09:35:00,95.05,95.05,95.03,95.03,46575.0,82.1289,82.1289,82.1116,82.1116,46575.0
2021-08-12 09:40:00,95.04,95.04,95.03,95.04,30737.0,82.1203,82.1203,82.1116,82.1203,30737.0
2021-08-12 09:45:00,95.04,95.05,95.03,95.05,35356.0,82.1203,82.1289,82.1116,82.1289,35356.0
2021-08-12 09:50:00,95.05,95.08,95.04,95.07,53234.0,82.1289,82.1548,82.1203,82.1462,53234.0
2021-08-12 09:55:00,95.06,95.08,95.04,95.07,23283.0,82.1376,82.1548,82.1203,82.1462,23283.0
2021-08-12 10:00:00,95.06,95.07,95.05,95.07,48247.0,82.1376,82.1462,82.1289,82.1462,48247.0
2021-08-12 10:05:00,95.07,95.11,95.07,95.1,25277.0,82.1462,82.1808,82.1462,82.1721,25277.0
2021-08-12 10:10:00,95.09,95.11,95.09,95.1,7419.0,82.1635,82.1808,82.1635,82.1721,7419.0
2021-08-12 10:15:00,95.11,95.11,95.1,95.11,17047.0,82.1808,82.1808,82.1721,82.1808,17047.0
2021-08-12 10:20:00,95.11,95.14,95.11,95.14,17980.0,82.1808,82.2067,82.1808,82.2067,17980.0
2021-08-12 10:25:00,95.13,95.14,95.12,95.13,10074.0,82.198,82.2067,82.1894,82.198,10074.0
2021-08-12 10:30:00,95.12,95.16,95.12,95.15,5288.0,82.1894,82.224,82.1894,82.2153,5288.0
2021-08-12 10:35:00,95.16,95.16,95.15,95.15,16092.0,82.224,82.224,82.2153,82.2153,16092.0
2021-08-12 10:40:00,95.15,95.16,95.13,95.13,7470.0,82.2153,82.224,82.198,82.198,7470.0
2021-08-12 10:45:00,95.13,95.15,95.13,95.14,5269.0,82.198,82.2153,82.198,82.2067,5269.0
2021-08-12 10:50:00,95.14,95.16,95.13,95.16,13706.0,82.2067,82.224,82.198,82.224,13706.0
2021-08-12 10:55:00,95.16,95.16,95.14,95.15,3125.0,82.224,82.224,82.2067,82.2153,3125.0
2021-08-12 11:00:00,95.16,95.16,95.14,95.15,8021.0,82.224,82.224,82.2067,82.2153,8021.0
2021-08-12 11:05:00,95.15,95.17,95.14,95.15,18477.0,82.2153,82.2326,82.2067,82.2153,18477.0
2021-08-12 11:10:00,95.15,95.16,95.14,95.15,4523.0,82.2153,82.224,82.2067,82.2153,4523.0
2021-08-12 11:15:00,95.15,95.17,95.14,95.17,31871.0,82.2153,82.2326,82.2067,82.2326,31871.0
2021-08-12 11:20:00,95.17,95.17,95.15,95.17,13098.0,82.2326,82.2326,82.2153,82.2326,13098.0
2021-08-12 11:25:00,95.17,95.17,95.15,95.16,5204.0,82.2326,82.2326,82.2153,82.224,5204.0
2021-08-12 11:30:00,95.16,95.18,95.15,95.18,13337.0,82.224,82.2412,82.2153,82.2412,13337.0
2021-08-12 11:35:00,95.17,95.18,95.16,95.17,5691.0,82.2326,82.2412,82.224,82.2326,5691.0
2021-08-12 11:40:00,95.17,95.18,95.16,95.16,3179.0,82.2326,82.2412,82.224,82.224,3179.0
2021-08-12 11:45:00,95.17,95.18,95.16,95.18,43466.0,82.2326,82.2412,82.224,82.2412,43466.0
2021-08-12 11:50:00,95.18,95.18,95.16,95.18,8386.0,82.2412,82.2412,82.224,82.2412,8386.0
2021-08-12 11:55:00,95.18,95.18,95.16,95.17,5495.0,82.2412,82.2412,82.224,82.2326,5495.0
2021-08-12 12:00:00,95.16,95.17,95.15,95.16,15485.0,82.224,82.2326,82.2153,82.224,15485.0
2021-08-12 12:05:00,95.16,95.16,95.15,95.16,70896.0,82.224,82.224,82.2153,82.224,70896.0
2021-08-12 12:10:00,95.16,95.16,95.14,95.15,18621.0,82.224,82.224,82.2067,82.2153,18621.0
2021-08-12 12:15:00,95.15,95.15,95.14,95.15,8003.0,82.2153,82.2153,82.2067,82.2153,8003.0
2021-08-12 12:20:00,95.15,95.16,95.13,95.13,22697.0,82.2153,82.224,82.198,82.198,22697.0
2021-08-12 12:25:00,95.13,95.14,95.12,95.13,17023.0,82.198,82.2067,82.1894,82.198,17023.0
2021-08-12 12:30:00,95.14,95.14,95.13,95.14,22063.0,82.2067,82.2067,82.198,82.2067,22063.0
2021-08-12 12:35:00,95.14,95.15,95.13,95.15,16853.0,82.2067,82.2153,82.198,82.2153,16853.0
2021-08-12 12:40:00,95.15,95.15,95.12,95.13,16552.0,82.2153,82.2153,82.1894,82.198,16552.0
2021-08-12 12:45:00,95.13,95.13,95.12,95.13,24622.0,82.198,82.198,82.1894,82.198,24622.0
2021-08-12 12:50:00,95.13,95.14,95.12,95.14,8350.0,82.198,82.2067,82.1894,82.2067,8350.0
2021-08-12 12:55:00,95.13,95.14,95.12,95.12,30462.0,82.198,82.2067,82.1894,82.1894,30462.0
2021-08-12 13:00:00,95.12,95.14,95.07,95.14,231335.0,82.1894,82.2067,82.1462,82.2067,231335.0
2021-08-12 13:05:00,95.13,95.14,95.11,95.12,12970.0,82.198,82.2067,82.1808,82.1894,12970.0
2021-08-12 13:10:00,95.12,95.13,95.1,95.11,12477.0,82.1894,82.198,82.1721,82.1808,12477.0
2021-08-12 13:15:00,95.11,95.12,95.08,95.1,7768.0,82.1808,82.1894,82.1548,82.1721,7768.0
2021-08-12 13:20:00,95.09,95.1,95.08,95.09,13343.0,82.1635,82.1721,82.1548,82.1635,13343.0
2021-08-12 13:25:00,95.1,95.1,95.06,95.08,26418.0,82.1721,82.1721,82.1376,82.1548,26418.0
2021-08-12 13:30:00,95.08,95.09,95.07,95.08,29341.0,82.1548,82.1635,82.1462,82.1548,29341.0
2021-08-12 13:35:00,95.08,95.09,95.07,95.09,12341.0,82.1548,82.1635,82.1462,82.1635,12341.0
2021-08-12 13:40:00,95.09,95.11,95.09,95.09,4062.0,82.1635,82.1808,82.1635,82.1635,4062.0
2021-08-12 13:45:00,95.09,95.1,95.09,95.1,7703.0,82.1635,82.1721,82.1635,82.1721,7703.0
2021-08-12 13:50:00,95.1,95.11,95.09,95.11,3883.0,82.1721,82.1808,82.1635,82.1808,3883.0
2021-08-12 13:55:00,95.11,95.13,95.1,95.12,7919.0,82.1808,82.198,82.1721,82.1894,7919.0
2021-08-12 14:00:00,95.12,95.13,95.11,95.12,6900.0,82.1894,82.198,82.1808,82.1894,6900.0
2021-08-12 14:05:00,95.12,95.12,95.1,95.11,2146.0,82.1894,82.1894,82.1721,82.1808,2146.0
2021-08-12 14:10:00,95.11,95.12,95.1,95.12,8223.0,82.1808,82.1894,82.1721,82.1894,8223.0
2021-08-12 14:15:00,95.11,95.13,95.11,95.13,8406.0,82.1808,82.198,82.1808,82.198,8406.0
2021-08-12 14:20:00,95.13,95.15,95.12,95.13,25648.0,82.198,82.2153,82.1894,82.198,25648.0
2021-08-12 14:25:00,95.13,95.13,95.12,95.12,2887.0,82.198,82.198,82.1894,82.1894,2887.0
2021-08-12 14:30:00,95.13,95.13,95.1,95.11,17907.0,82.198,82.198,82.1721,82.1808,17907.0
2021-08-12 14:35:00,95.12,95.13,95.11,95.13,48717.0,82.1894,82.198,82.1808,82.198,48717.0
2021-08-12 14:40:00,95.12,95.13,95.11,95.13,9932.0,82.1894,82.198,82.1808,82.198,9932.0
2021-08-12 14:45:00,95.12,95.14,95.1,95.11,11895.0,82.1894,82.2067,82.1721,82.1808,11895.0
2021-08-12 14:50:00,95.11,95.12,95.1,95.12,6821.0,82.1808,82.1894,82.1721,82.1894,6821.0
2021-08-12 14:55:00,95.11,95.12,95.09,95.1,53732.0,82.1808,82.1894,82.1635,82.1721,53732.0
2021-08-12 15:00:00,95.1,95.11,95.09,95.1,7571.0,82.1721,82.1808,82.1635,82.1721,7571.0
2021-08-12 15:05:00,95.11,95.12,95.1,95.12,16012.0,82.1808,82.1894,82.1721,82.1894,16012.0
2021-08-12 15:10:00,95.12,95.12,95.1,95.11,19320.0,82.1894,82.1894,82.1721,82.1808,19320.0
2021-08-12 15:15:00,95.12,95.12,95.11,95.11,17436.0,82.1894,82.1894,82.1808,82.1808,17436.0
2021-08-12 15:20:00,95.12,95.12,95.1,95.11,19507.0,82.1894,82.1894,82.1721,82.1808,19507.0
2021-08-12 15:25:00,95.11,95.12,95.1,95.12,19523.0,82.1808,82.1894,82.1721,82.1894,19523.0
2021-08-12 15:30:00,95.12,95.12,95.11,95.12,32001.0,82.1894,82.1894,82.1808,82.1894,32001.0
2021-08-12 15:35:00,95.12,95.13,95.11,95.13,33010.0,82.1894,82.198,82.1808,82.198,33010.0
2021-08-12 15:40:00,95.13,95.14,95.12,95.14,39476.0,82.198,82.2067,82.1894,82.2067,39476.0
2021-08-12 15:45:00,95.14,95.14,95.13,95.14,8251.0,82.2067,82.2067,82.198,82.2067,8251.0
2021-08-12 15:50:00,95.14,95.15,95.13,95.15,14727.0,82.2067,82.2153,82.198,82.2153,14727.0
2021-08-12 15:55:00,95.15,95.16,95.14,95.16,19153.0,82.2153,82.224,82.2067,82.224,19153.0
2021-08-13 09:30:00,95.25,95.29,95.25,95.28,30823.0,82.3017,82.3363,82.3017,82.3276,30823.0
2021-08-13 09:35:00,95.28,95.28,95.26,95.27,5856.0,82.3276,82.3276,82.3104,82.319,5856.0
2021-08-13 09:40:00,95.27,95.28,95.26,95.27,6471.0,82.319,82.3276,82.3104,82.319,6471.0
2021-08-13 09:45:00,95.27,95.27,95.26,95.27,8819.0,82.319,82.319,82.3104,82.319,8819.0
2021-08-13 09:50:00,95.27,95.31,95.27,95.3,10920.0,82.319,82.3536,82.319,82.3449,10920.0
2021-08-13 09:55:00,95.3,95.31,95.29,95.3,7320.0,82.3449,82.3536,82.3363,82.3449,7320.0
2021-08-13 10:00:00,95.3,95.35,95.29,95.34,46946.0,82.3449,82.3881,82.3363,82.3795,46946.0
2021-08-13 10:05:00,95.35,95.38,95.34,95.38,48965.0,82.3881,82.4141,82.3795,82.4141,48965.0
2021-08-13 10:10:00,95.37,95.41,95.37,95.4,27956.0,82.4054,82.44,82.4054,82.4313,27956.0
2021-08-13 10:15:00,95.39,95.42,95.39,95.41,34373.0,82.4227,82.4486,82.4227,82.44,34373.0
2021-08-13 10:20:00,95.41,95.47,95.41,95.47,22543.0,82.44,82.4918,82.44,82.4918,22543.0
2021-08-13 10:25:00,95.47,95.49,95.4,95.4,49129.0,82.4918,82.5091,82.4313,82.4313,49129.0
2021-08-13 10:30:00,95.4,95.43,95.4,95.42,13494.0,82.4313,82.4573,82.4313,82.4486,13494.0
2021-08-13 10:35:00,95.42,95.44,95.41,95.43,52670.0,82.4486,82.4659,82.44,82.4573,52670.0
2021-08-13 10:40:00,95.42,95.44,95.42,95.43,22347.0,82.4486,82.4659,82.4486,82.4573,22347.0
2021-08-13 10:45:00,95.42,95.43,95.4,95.42,27185.0,82.4486,82.4573,82.4313,82.4486,27185.0
2021-08-13 10:50:00,95.41,95.42,95.4,95.42,9477.0,82.44,82.4486,82.4313,82.4486,9477.0
2021-08-13 10:55:00,95.41,95.42,95.41,95.42,4940.0,82.44,82.4486,82.44,82.4486,4940.0
2021-08-13 11:00:00,95.43,95.43,95.42,95.42,5242.0,82.4573,82.4573,82.4486,82.4486,5242.0
2021-08-13 11:05:00,95.43,95.43,95.39,95.41,34158.0,82.4573,82.4573,82.4227,82.44,34158.0
2021-08-13 11:10:00,95.41,95.41,95.38,95.38,26740.0,82.44,82.44,82.4141,82.4141,26740.0
2021-08-13 11:15:00,95.39,95.39,95.38,95.39,4445.0,82.4227,82.4227,82.4141,82.4227,4445.0
2021-08-13 11:20:00,95.39,95.4,95.38,95.39,7754.0,82.4227,82.4313,82.4141,82.4227,7754.0
2021-08-13 11:25:00,95.39,95.4,95.38,95.39,16542.0,82.4227,82.4313,82.4141,82.4227,16542.0
2021-08-13 11:30:00,95.39,95.4,95.38,95.4,26728.0,82.4227,82.4313,82.4141,82.4313,26728.0
2021-08-13 11:35:00,95.4,95.41,95.39,95.4,7010.0,82.4313,82.44,82.4227,82.4313,7010.0
2021-08-13 11:40:00,95.4,95.42,95.4,95.42,5940.0,82.4313,82.4486,82.4313,82.4486,5940.0
2021-08-13 11:45:00,95.42,95.42,95.41,95.42,3148.0,82.4486,82.4486,82.44,82.4486,3148.0
2021-08-13 11:50:00,95.42,95.44,95.41,95.44,7892.0,82.4486,82.4659,82.44,82.4659,7892.0
2021-08-13 11:55:00,95.43,95.44,95.43,95.44,7603.0,82.4573,82.4659,82.4573,82.4659,7603.0
2021-08-13 12:00:00,95.44,95.44,95.42,95.42,11296.0,82.4659,82.4659,82.4486,82.4486,11296.0
2021-08-13 12:05:00,95.43,95.45,95.42,95.45,25340.0,82.4573,82.4745,82.4486,82.4745,25340.0
2021-08-13 12:10:00,95.44,95.45,95.44,95.44,9602.0,82.4659,82.4745,82.4659,82.4659,9602.0
2021-08-13 12:15:00,95.45,95.45,95.43,95.43,14128.0,82.4745,82.4745,82.4573,82.4573,14128.0
2021-08-13 12:20:00,95.43,95.43,95.42,95.43,13533.0,82.4573,82.4573,82.4486,82.4573,13533.0
2021-08-13 12:25:00,95.43,95.44,95.43,95.44,6160.0,82.4573,82.4659,82.4573,82.4659,6160.0
2021-08-13 12:30:00,95.43,95.44,95.41,95.43,73925.0,82.4573,82.4659,82.44,82.4573,73925.0
2021-08-13 12:35:00,95.42,95.43,95.42,95.43,4682.0,82.4486,82.4573,82.4486,82.4573,4682.0
2021-08-13 12:40:00,95.43,95.43,95.42,95.43,9881.0,82.4573,82.4573,82.4486,82.4573,9881.0
2021-08-13 12:45:00,95.43,95.44,95.42,95.43,6440.0,82.4573,82.4659,82.4486,82.4573,6440.0
2021-08-13 12:50:00,95.44,95.44,95.43,95.43,9729.0,82.4659,82.4659,82.4573,82.4573,9729.0
2021-08-13 12:55:00,95.42,95.43,95.42,95.43,4784.0,82.4486,82.4573,82.4486,82.4573,4784.0
2021-08-13 13:00:00,95.43,95.43,95.42,95.43,2647.0,82.4573,82.4573,82.4486,82.4573,2647.0
2021-08-13 13:05:00,95.43,95.43,95.42,95.43,4589.0,82.4573,82.4573,82.4486,82.4573,4589.0
2021-08-13 13:10:00,95.43,95.43,95.42,95.43,6110.0,82.4573,82.4573,82.4486,82.4573,6110.0
2021-08-13 13:15:00,95.43,95.43,95.42,95.42,16954.0,82.4573,82.4573,82.4486,82.4486,16954.0
2021-08-13 13:20:00,95.43,95.43,95.42,95.43,6291.0,82.4573,82.4573,82.4486,82.4573,6291.0
2021-08-13 13:25:00,95.43,95.43,95.42,95.43,14064.0,82.4573,82.4573,82.4486,82.4573,14064.0
2021-08-13 13:30:00,95.43,95.43,95.42,95.43,9054.0,82.4573,82.4573,82.4486,82.4573,9054.0
2021-08-13 13:35:00,95.42,95.42,95.41,95.42,8257.0,82.4486,82.4486,82.44,82.4486,8257.0
2021-08-13 13:40:00,95.41,95.42,95.41,95.42,17082.0,82.44,82.4486,82.44,82.4486,17082.0
2021-08-13 13:45:00,95.41,95.42,95.41,95.42,17693.0,82.44,82.4486,82.44,82.4486,17693.0
2021-08-13 13:50:00,95.42,95.44,95.41,95.44,5229.0,82.4486,82.4659,82.44,82.4659,5229.0
2021-08-13 13:55:00,95.43,95.44,95.42,95.43,14115.0,82.4573,82.4659,82.4486,82.4573,14115.0
2021-08-13 14:00:00,95.43,95.43,95.42,95.43,5215.0,82.4573,82.4573,82.4486,82.4573,5215.0
2021-08-13 14:05:00,95.43,95.43,95.42,95.43,3630.0,82.4573,82.4573,82.4486,82.4573,3630.0
2021-08-13 14:10:00,95.43,95.43,95.42,95.43,3431.0,82.4573,82.4573,82.4486,82.4573,3431.0
2021-08-13 14:15:00,95.42,95.43,95.42,95.43,3444.0,82.4486,82.4573,82.4486,82.4573,3444.0
2021-08-13 14:20:00,95.43,95.44,95.42,95.44,5987.0,82.4573,82.4659,82.4486,82.4659,5987.0
2021-08-13 14:25:00,95.44,95.45,95.43,95.45,14977.0,82.4659,82.4745,82.4573,82.4745,14977.0
2021-08-13 14:30:00,95.44,95.45,95.44,95.45,1719.0,82.4659,82.4745,82.4659,82.4745,1719.0
2021-08-13 14:35:00,95.45,95.45,95.44,95.45,11704.0,82.4745,82.4745,82.4659,82.4745,11704.0
2021-08-13 14:40:00,95.45,95.45,95.44,95.45,7385.0,82.4745,82.4745,82.4659,82.4745,7385.0
2021-08-13 14:45:00,95.45,95.45,95.44,95.45,5373.0,82.4745,82.4745,82.4659,82.4745,5373.0
2021-08-13 14:50:00,95.45,95.46,95.44,95.45,5226.0,82.4745,82.4832,82.4659,82.4745,5226.0
2021-08-13 14:55:00,95.45,95.46,95.45,95.46,21760.0,82.4745,82.4832,82.4745,82.4832,21760.0
2021-08-13 15:00:00,95.45,95.46,95.45,95.45,8775.0,82.4745,82.4832,82.4745,82.4745,8775.0
2021-08-13 15:05:00,95.46,95.46,95.45,95.46,8995.0,82.4832,82.4832,82.4745,82.4832,8995.0
2021-08-13 15:10:00,95.46,95.46,95.45,95.46,7075.0,82.4832,82.4832,82.4745,82.4832,7075.0
2021-08-13 15:15:00,95.45,95.46,95.45,95.45,15476.0,82.4745,82.4832,82.4745,82.4745,15476.0
2021-08-13 15:20:00,95.45,95.46,95.45,95.46,3910.0,82.4745,82.4832,82.4745,82.4832,3910.0
2021-08-13 15:25:00,95.46,95.46,95.45,95.46,3383.0,82.4832,82.4832,82.4745,82.4832,3383.0
2021-08-13 15:30:00,95.45,95.49,95.45,95.48,12483.0,82.4745,82.5091,82.4745,82.5005,12483.0
2021-08-13 15:35:00,95.48,95.48,95.47,95.48,5347.0,82.5005,82.5005,82.4918,82.5005,5347.0
2021-08-13 15:40:00,95.47,95.48,95.47,95.48,15493.0,82.4918,82.5005,82.4918,82.5005,15493.0
2021-08-13 15:45:00,95.48,95.5,95.48,95.49,9925.0,82.5005,82.5177,82.5005,82.5091,9925.0
2021-08-13 15:50:00,95.49,95.5,95.48,95.48,18032.0,82.5091,82.5177,82.5005,82.5005,18032.0
2021-08-13 15:55:00,95.49,95.52,95.48,95.52,21809.0,82.5091,82.535,82.5005,82.535,21809.0
2021-08-16 09:30:00,95.67,95.73,95.66,95.73,92988.0,82.6646,82.7165,82.656,82.7165,92988.0
2021-08-16 09:35:00,95.73,95.76,95.72,95.75,11642.0,82.7165,82.7424,82.7078,82.7338,11642.0
2021-08-16 09:40:00,95.75,95.77,95.75,95.77,6198.0,82.7338,82.751,82.7338,82.751,6198.0
2021-08-16 09:45:00,95.77,95.81,95.76,95.78,76018.0,82.751,82.7856,82.7424,82.7597,76018.0
2021-08-16 09:50:00,95.78,95.8,95.77,95.78,37486.0,82.7597,82.777,82.751,82.7597,37486.0
2021-08-16 09:55:00,95.79,95.8,95.78,95.79,7059.0,82.7683,82.777,82.7597,82.7683,7059.0
2021-08-16 10:00:00,95.8,95.81,95.72,95.74,31248.0,82.777,82.7856,82.7078,82.7251,31248.0
2021-08-16 10:05:00,95.73,95.73,95.69,95.72,17673.0,82.7165,82.7165,82.6819,82.7078,17673.0
2021-08-16 10:10:00,95.72,95.74,95.71,95.73,10707.0,82.7078,82.7251,82.6992,82.7165,10707.0
2021-08-16 10:15:00,95.72,95.76,95.71,95.76,11924.0,82.7078,82.7424,82.6992,82.7424,11924.0
2021-08-16 10:20:00,95.76,95.76,95.74,95.76,32978.0,82.7424,82.7424,82.7251,82.7424,32978.0
2021-08-16 10:25:00,95.76,95.78,95.74,95.78,33247.0,82.7424,82.7597,82.7251,82.7597,33247.0
2021-08-16 10:30:00,95.77,95.78,95.74,95.78,14551.0,82.751,82.7597,82.7251,82.7597,14551.0
2021-08-16 10:35:00,95.77,95.78,95.74,95.74,30267.0,82.751,82.7597,82.7251,82.7251,30267.0
2021-08-16 10:40:00,95.74,95.75,95.73,95.74,20694.0,82.7251,82.7338,82.7165,82.7251,20694.0
2021-08-16 10:45:00,95.75,95.77,95.74,95.77,13561.0,82.7338,82.751,82.7251,82.751,13561.0
2021-08-16 10:50:00,95.77,95.77,95.74,95.75,11226.0,82.751,82.751,82.7251,82.7338,11226.0
2021-08-16 10:55:00,95.75,95.75,95.73,95.73,7792.0,82.7338,82.7338,82.7165,82.7165,7792.0
2021-08-16 11:00:00,95.73,95.74,95.71,95.73,13304.0,82.7165,82.7251,82.6992,82.7165,13304.0
2021-08-16 11:05:00,95.74,95.74,95.72,95.73,16912.0,82.7251,82.7251,82.7078,82.7165,16912.0
2021-08-16 11:10:00,95.73,95.74,95.7,95.73,5983.0,82.7165,82.7251,82.6906,82.7165,5983.0
2021-08-16 11:15:00,95.73,95.73,95.69,95.69,7016.0,82.7165,82.7165,82.6819,82.6819,7016.0
2021-08-16 11:20:00,95.68,95.7,95.68,95.7,17830.0,82.6733,82.6906,82.6733,82.6906,17830.0
2021-08-16 11:25:00,95.69,95.71,95.69,95.71,234236.0,82.6819,82.6992,82.6819,82.6992,234236.0
2021-08-16 11:30:00,95.71,95.71,95.7,95.71,55253.0,82.6992,82.6992,82.6906,82.6992,55253.0
2021-08-16 11:35:00,95.71,95.71,95.69,95.7,115213.0,82.6992,82.6992,82.6819,82.6906,115213.0
2021-08-16 11:40:00,95.7,95.71,95.69,95.7,9098.0,82.6906,82.6992,82.6819,82.6906,9098.0
2021-08-16 11:45:00,95.7,95.71,95.7,95.7,8823.0,82.6906,82.6992,82.6906,82.6906,8823.0
2021-08-16 11:50:00,95.7,95.71,95.69,95.7,15111.0,82.6906,82.6992,82.6819,82.6906,15111.0
2021-08-16 11:55:00,95.7,95.73,95.7,95.73,14482.0,82.6906,82.7165,82.6906,82.7165,14482.0
2021-08-16 12:00:00,95.72,95.72,95.71,95.72,4340.0,82.7078,82.7078,82.6992,82.7078,4340.0
2021-08-16 12:05:00,95.71,95.72,95.71,95.72,5614.0,82.6992,82.7078,82.6992,82.7078,5614.0
2021-08-16 12:10:00,95.72,95.73,95.71,95.73,10181.0,82.7078,82.7165,82.6992,82.7165,10181.0
2021-08-16 12:15:00,95.72,95.73,95.71,95.71,8813.0,82.7078,82.7165,82.6992,82.6992,8813.0
2021-08-16 12:20:00,95.71,95.72,95.71,95.71,3601.0,82.6992,82.7078,82.6992,82.6992,3601.0
2021-08-16 12:25:00,95.72,95.72,95.71,95.71,14335.0,82.7078,82.7078,82.6992,82.6992,14335.0
2021-08-16 12:30:00,95.71,95.73,95.7,95.73,12395.0,82.6992,82.7165,82.6906,82.7165,12395.0
2021-08-16 12:35:00,95.73,95.73,95.72,95.73,3014.0,82.7165,82.7165,82.7078,82.7165,3014.0
2021-08-16 12:40:00,95.73,95.73,95.71,95.72,5745.0,82.7165,82.7165,82.6992,82.7078,5745.0
2021-08-16 12:45:00,95.72,95.72,95.71,95.71,4540.0,82.7078,82.7078,82.6992,82.6992,4540.0
2021-08-16 12:50:00,95.72,95.72,95.71,95.71,6096.0,82.7078,82.7078,82.6992,82.6992,6096.0
2021-08-16 12:55:00,95.72,95.72,95.71,95.72,3248.0,82.7078,82.7078,82.6992,82.7078,3248.0
2021-08-16 13:00:00,95.72,95.72,95.71,95.71,10402.0,82.7078,82.7078,82.6992,82.6992,10402.0
2021-08-16 13:05:00,95.72,95.72,95.71,95.72,8053.0,82.7078,82.7078,82.6992,82.7078,8053.0
2021-08-16 13:10:00,95.72,95.72,95.71,95.72,5237.0,82.7078,82.7078,82.6992,82.7078,5237.0
2021-08-16 13:15:00,95.72,95.72,95.7,95.71,12191.0,82.7078,82.7078,82.6906,82.6992,12191.0
2021-08-16 13:20:00,95.7,95.71,95.7,95.7,9778.0,82.6906,82.6992,82.6906,82.6906,9778.0
2021-08-16 13:25:00,95.7,95.71,95.7,95.71,21020.0,82.6906,82.6992,82.6906,82.6992,21020.0
2021-08-16 13:30:00,95.71,95.72,95.7,95.71,5945.0,82.6992,82.7078,82.6906,82.6992,5945.0
2021-08-16 13:35:00,95.72,95.72,95.71,95.72,3688.0,82.7078,82.7078,82.6992,82.7078,3688.0
2021-08-16 13:40:00,95.72,95.72,95.71,95.72,9318.0,82.7078,82.7078,82.6992,82.7078,9318.0
2021-08-16 13:45:00,95.72,95.72,95.7,95.7,27245.0,82.7078,82.7078,82.6906,82.6906,27245.0
2021-08-16 13:50:00,95.7,95.71,95.7,95.7,8792.0,82.6906,82.6992,82.6906,82.6906,8792.0
2021-08-16 13:55:00,95.7,95.71,95.7,95.7,12517.0,82.6906,82.6992,82.6906,82.6906,12517.0
2021-08-16 14:00:00,95.7,95.71,95.7,95.7,4704.0,82.6906,82.6992,82.6906,82.6906,4704.0
2021-08-16 14:05:00,95.7,95.71,95.7,95.71,11863.0,82.6906,82.6992,82.6906,82.6992,11863.0
2021-08-16 14:10:00,95.7,95.71,95.7,95.7,3688.0,82.6906,82.6992,82.6906,82.6906,3688.0
2021-08-16 14:15:00,95.7,95.71,95.69,95.69,25300.0,82.6906,82.6992,82.6819,82.6819,25300.0
2021-08-16 14:20:00,95.7,95.7,95.69,95.7,14912.0,82.6906,82.6906,82.6819,82.6906,14912.0
2021-08-16 14:25:00,95.69,95.7,95.68,95.69,5457.0,82.6819,82.6906,82.6733,82.6819,5457.0
2021-08-16 14:30:00,95.69,95.69,95.67,95.68,5911.0,82.6819,82.6819,82.6646,82.6733,5911.0
2021-08-16 14:35:00,95.68,95.69,95.68,95.69,5261.0,82.6733,82.6819,82.6733,82.6819,5261.0
2021-08-16 14:40:00,95.69,95.69,95.66,95.68,12539.0,82.6819,82.6819,82.656,82.6733,12539.0
2021-08-16 14:45:00,95.67,95.68,95.66,95.66,5047.0,82.6646,82.6733,82.656,82.656,5047.0
2021-08-16 14:50:00,95.66,95.66,95.65,95.66,20495.0,82.656,82.656,82.6474,82.656,20495.0
2021-08-16 14:55:00,95.66,95.66,95.65,95.66,173783.0,82.656,82.656,82.6474,82.656,173783.0
2021-08-16 15:00:00,95.66,95.66,95.65,95.65,4468.0,82.656,82.656,82.6474,82.6474,4468.0
2021-08-16 15:05:00,95.66,95.66,95.65,95.66,12752.0,82.656,82.656,82.6474,82.656,12752.0
2021-08-16 15:10:00,95.66,95.66,95.65,95.66,10247.0,82.656,82.656,82.6474,82.656,10247.0
2021-08-16 15:15:00,95.65,95.66,95.65,95.65,5694.0,82.6474,82.656,82.6474,82.6474,5694.0
2021-08-16 15:20:00,95.66,95.66,95.65,95.66,7988.0,82.656,82.656,82.6474,82.656,7988.0
2021-08-16 15:25:00,95.65,95.66,95.65,95.65,9584.0,82.6474,82.656,82.6474,82.6474,9584.0
2021-08-16 15:30:00,95.66,95.66,95.64,95.65,9575.0,82.656,82.656,82.6387,82.6474,9575.0
2021-08-16 15:35:00,95.64,95.65,95.63,95.63,20798.0,82.6387,82.6474,82.6301,82.6301,20798.0
2021-08-16 15:40:00,95.63,95.64,95.63,95.64,5114.0,82.6301,82.6387,82.6301,82.6387,5114.0
2021-08-16 15:45:00,95.64,95.64,95.63,95.64,7645.0,82.6387,82.6387,82.6301,82.6387,7645.0
2021-08-16 15:50:00,95.63,95.64,95.63,95.63,13220.0,82.6301,82.6387,82.6301,82.6301,13220.0
2021-08-16 15:55:00,95.64,95.64,95.6,95.6,37148.0,82.6387,82.6387,82.6041,82.6041,37148.0
2021-08-17 09:30:00,95.56,95.58,95.52,95.57,64217.0,82.5696,82.5869,82.535,82.5782,64217.0
2021-08-17 09:35:00,95.58,95.58,95.53,95.54,39027.0,82.5869,82.5869,82.5437,82.5523,39027.0
2021-08-17 09:40:00,95.55,95.58,95.54,95.58,7202.0,82.5609,82.5869,82.5523,82.5869,7202.0
2021-08-17 09:45:00,95.58,95.59,95.57,95.58,11715.0,82.5869,82.5955,82.5782,82.5869,11715.0
2021-08-17 09:50:00,95.58,95.6,95.56,95.58,23612.0,82.5869,82.6041,82.5696,82.5869,23612.0
2021-08-17 09:55:00,95.58,95.58,95.54,95.55,29166.0,82.5869,82.5869,82.5523,82.5609,29166.0
2021-08-17 10:00:00,95.55,95.55,95.53,95.54,15118.0,82.5609,82.5609,82.5437,82.5523,15118.0
2021-08-17 10:05:00,95.54,95.54,95.51,95.52,5334.0,82.5523,82.5523,82.5264,82.535,5334.0
2021-08-17 10:10:00,95.52,95.53,95.51,95.52,15501.0,82.535,82.5437,82.5264,82.535,15501.0
2021-08-17 10:15:00,95.52,95.54,95.52,95.54,8599.0,82.535,82.5523,82.535,82.5523,8599.0
2021-08-17 10:20:00,95.54,95.55,95.52,95.55,71549.0,82.5523,82.5609,82.535,82.5609,71549.0
2021-08-17 10:25:00,95.54,95.57,95.54,95.57,16839.0,82.5523,82.5782,82.5523,82.5782,16839.0
2021-08-17 10:30:00,95.57,95.57,95.52,95.53,121562.0,82.5782,82.5782,82.535,82.5437,121562.0
2021-08-17 10:35:00,95.53,95.54,95.51,95.54,31124.0,82.5437,82.5523,82.5264,82.5523,31124.0
2021-08-17 10:40:00,95.54,95.54,95.52,95.54,39807.0,82.5523,82.5523,82.535,82.5523,39807.0
2021-08-17 10:45:00,95.54,95.55,95.53,95.54,33615.0,82.5523,82.5609,82.5437,82.5523,33615.0
2021-08-17 10:50:00,95.54,95.55,95.53,95.55,22155.0,82.5523,82.5609,82.5437,82.5609,22155.0
2021-08-17 10:55:00,95.55,95.56,95.53,95.54,40715.0,82.5609,82.5696,82.5437,82.5523,40715.0
2021-08-17 11:00:00,95.53,95.55,95.53,95.54,25185.0,82.5437,82.5609,82.5437,82.5523,25185.0
2021-08-17 11:05:00,95.54,95.55,95.53,95.54,12992.0,82.5523,82.5609,82.5437,82.5523,12992.0
2021-08-17 11:10:00,95.54,95.55,95.53,95.55,8937.0,82.5523,82.5609,82.5437,82.5609,8937.0
2021-08-17 11:15:00,95.54,95.55,95.54,95.55,3625.0,82.5523,82.5609,82.5523,82.5609,3625.0
2021-08-17 11:20:00,95.54,95.54,95.52,95.54,79994.0,82.5523,82.5523,82.535,82.5523,79994.0
2021-08-17 11:25:00,95.54,95.54,95.49,95.5,34260.0,82.5523,82.5523,82.5091,82.5177,34260.0
2021-08-17 11:30:00,95.5,95.51,95.49,95.51,22081.0,82.5177,82.5264,82.5091,82.5264,22081.0
2021-08-17 11:35:00,95.51,95.51,95.49,95.5,11888.0,82.5264,82.5264,82.5091,82.5177,11888.0
2021-08-17 11:40:00,95.5,95.52,95.49,95.51,13050.0,82.5177,82.535,82.5091,82.5264,13050.0
2021-08-17 11:45:00,95.52,95.52,95.5,95.51,4949.0,82.535,82.535,82.5177,82.5264,4949.0
2021-08-17 11:50:00,95.5,95.51,95.49,95.5,12093.0,82.5177,82.5264,82.5091,82.5177,12093.0
2021-08-17 11:55:00,95.5,95.52,95.49,95.52,5203.0,82.5177,82.535,82.5091,82.535,5203.0
2021-08-17 12:00:00,95.53,95.55,95.52,95.55,17963.0,82.5437,82.5609,82.535,82.5609,17963.0
2021-08-17 12:05:00,95.54,95.56,95.54,95.55,18490.0,82.5523,82.5696,82.5523,82.5609,18490.0
2021-08-17 12:10:00,95.55,95.59,95.54,95.59,65221.0,82.5609,82.5955,82.5523,82.5955,65221.0
2021-08-17 12:15:00,95.58,95.58,95.55,95.57,7299.0,82.5869,82.5869,82.5609,82.5782,7299.0
2021-08-17 12:20:00,95.56,95.57,95.56,95.56,109241.0,82.5696,82.5782,82.5696,82.5696,109241.0
2021-08-17 12:25:00,95.56,95.57,95.56,95.56,14122.0,82.5696,82.5782,82.5696,82.5696,14122.0
2021-08-17 12:30:00,95.56,95.57,95.56,95.57,2371.0,82.5696,82.5782,82.5696,82.5782,2371.0
2021-08-17 12:35:00,95.57,95.57,95.56,95.56,7817.0,82.5782,82.5782,82.5696,82.5696,7817.0
2021-08-17 12:40:00,95.57,95.57,95.56,95.56,4294.0,82.5782,82.5782,82.5696,82.5696,4294.0
2021-08-17 12:45:00,95.57,95.57,95.56,95.56,42374.0,82.5782,82.5782,82.5696,82.5696,42374.0
2021-08-17 12:50:00,95.57,95.57,95.56,95.56,14741.0,82.5782,82.5782,82.5696,82.5696,14741.0
2021-08-17 12:55:00,95.57,95.58,95.56,95.57,11792.0,82.5782,82.5869,82.5696,82.5782,11792.0
2021-08-17 13:00:00,95.58,95.58,95.57,95.57,10967.0,82.5869,82.5869,82.5782,82.5782,10967.0
2021-08-17 13:05:00,95.58,95.58,95.57,95.58,2887.0,82.5869,82.5869,82.5782,82.5869,2887.0
2021-08-17 13:10:00,95.58,95.59,95.57,95.58,6343.0,82.5869,82.5955,82.5782,82.5869,6343.0
2021-08-17 13:15:00,95.58,95.59,95.57,95.58,8447.0,82.5869,82.5955,82.5782,82.5869,8447.0
2021-08-17 13:20:00,95.59,95.62,95.58,95.62,9492.0,82.5955,82.6214,82.5869,82.6214,9492.0
2021-08-17 13:25:00,95.62,95.63,95.61,95.63,5332.0,82.6214,82.6301,82.6128,82.6301,5332.0
2021-08-17 13:30:00,95.63,95.63,95.59,95.6,15974.0,82.6301,82.6301,82.5955,82.6041,15974.0
2021-08-17 13:35:00,95.6,95.61,95.58,95.59,15083.0,82.6041,82.6128,82.5869,82.5955,15083.0
2021-08-17 13:40:00,95.59,95.59,95.58,95.59,3308.0,82.5955,82.5955,82.5869,82.5955,3308.0
2021-08-17 13:45:00,95.59,95.6,95.59,95.6,8142.0,82.5955,82.6041,82.5955,82.6041,8142.0
2021-08-17 13:50:00,95.6,95.6,95.59,95.59,66218.0,82.6041,82.6041,82.5955,82.5955,66218.0
2021-08-17 13:55:00,95.59,95.59,95.57,95.58,74799.0,82.5955,82.5955,82.5782,82.5869,74799.0
2021-08-17 14:00:00,95.57,95.58,95.57,95.58,13674.0,82.5782,82.5869,82.5782,82.5869,13674.0
2021-08-17 14:05:00,95.58,95.58,95.55,95.56,19662.0,82.5869,82.5869,82.5609,82.5696,19662.0
2021-08-17 14:10:00,95.56,95.56,95.55,95.55,55237.0,82.5696,82.5696,82.5609,82.5609,55237.0
2021-08-17 14:15:00,95.56,95.56,95.55,95.56,13770.0,82.5696,82.5696,82.5609,82.5696,13770.0
2021-08-17 14:20:00,95.56,95.56,95.55,95.56,7700.0,82.5696,82.5696,82.5609,82.5696,7700.0
2021-08-17 14:25:00,95.55,95.57,95.55,95.56,9182.0,82.5609,82.5782,82.5609,82.5696,9182.0
2021-08-17 14:30:00,95.56,95.57,95.55,95.56,8712.0,82.5696,82.5782,82.5609,82.5696,8712.0
2021-08-17 14:35:00,95.56,95.56,95.55,95.56,5091.0,82.5696,82.5696,82.5609,82.5696,5091.0
2021-08-17 14:40:00,95.56,95.56,95.55,95.55,8877.0,82.5696,82.5696,82.5609,82.5609,8877.0
2021-08-17 14:45:00,95.56,95.56,95.55,95.56,6049.0,82.5696,82.5696,82.5609,82.5696,6049.0
2021-08-17 14:50:00,95.56,95.56,95.53,95.54,10874.0,82.5696,82.5696,82.5437,82.5523,10874.0
2021-08-17 14:55:00,95.54,95.54,95.52,95.53,14949.0,82.5523,82.5523,82.535,82.5437,14949.0
2021-08-17 15:00:00,95.53,95.54,95.52,95.54,8962.0,82.5437,82.5523,82.535,82.5523,8962.0
2021-08-17 15:05:00,95.53,95.54,95.52,95.52,7109.0,82.5437,82.5523,82.535,82.535,7109.0
2021-08-17 15:10:00,95.53,95.54,95.52,95.54,32392.0,82.5437,82.5523,82.535,82.5523,32392.0
2021-08-17 15:15:00,95.53,95.54,95.52,95.52,18412.0,82.5437,82.5523,82.535,82.535,18412.0
2021-08-17 15:20:00,95.53,95.53,95.52,95.53,9823.0,82.5437,82.5437,82.535,82.5437,9823.0
2021-08-17 15:25:00,95.52,95.53,95.51,95.51,10259.0,82.535,82.5437,82.5264,82.5264,10259.0
2021-08-17 15:30:00,95.52,95.52,95.51,95.52,33213.0,82.535,82.535,82.5264,82.535,33213.0
2021-08-17 15:35:00,95.52,95.52,95.49,95.5,53454.0,82.535,82.535,82.5091,82.5177,53454.0
2021-08-17 15:40:00,95.5,95.51,95.49,95.5,28956.0,82.5177,82.5264,82.5091,82.5177,28956.0
2021-08-17 15:45:00,95.51,95.51,95.5,95.51,12863.0,82.5264,82.5264,82.5177,82.5264,12863.0
2021-08-17 15:50:00,95.51,95.51,95.5,95.51,26739.0,82.5264,82.5264,82.5177,82.5264,26739.0
2021-08-17 15:55:00,95.51,95.52,95.5,95.52,71361.0,82.5264,82.535,82.5177,82.535,71361.0
2021-08-18 09:30:00,95.5,95.52,95.48,95.48,74116.0,82.5177,82.535,82.5005,82.5005,74116.0
2021-08-18 09:35:00,95.48,95.5,95.46,95.5,130619.0,82.5005,82.5177,82.4832,82.5177,130619.0
2021-08-18 09:40:00,95.49,95.5,95.49,95.5,28313.0,82.5091,82.5177,82.5091,82.5177,28313.0
2021-08-18 09:45:00,95.49,95.5,95.48,95.48,31952.0,82.5091,82.5177,82.5005,82.5005,31952.0
2021-08-18 09:50:00,95.48,95.5,95.48,95.5,4561.0,82.5005,82.5177,82.5005,82.5177,4561.0
2021-08-18 09:55:00,95.5,95.51,95.49,95.5,41693.0,82.5177,82.5264,82.5091,82.5177,41693.0
2021-08-18 10:00:00,95.5,95.51,95.49,95.51,50673.0,82.5177,82.5264,82.5091,82.5264,50673.0
2021-08-18 10:05:00,95.51,95.51,95.5,95.51,3871.0,82.5264,82.5264,82.5177,82.5264,3871.0
2021-08-18 10:10:00,95.51,95.52,95.5,95.52,37531.0,82.5264,82.535,82.5177,82.535,37531.0
2021-08-18 10:15:00,95.52,95.52,95.5,95.51,28333.0,82.535,82.535,82.5177,82.5264,28333.0
2021-08-18 10:20:00,95.51,95.52,95.5,95.51,10067.0,82.5264,82.535,82.5177,82.5264,10067.0
2021-08-18 10:25:00,95.51,95.51,95.48,95.49,19719.0,82.5264,82.5264,82.5005,82.5091,19719.0
2021-08-18 10:30:00,95.48,95.5,95.47,95.48,30479.0,82.5005,82.5177,82.4918,82.5005,30479.0
2021-08-18 10:35:00,95.47,95.48,95.46,95.46,113788.0,82.4918,82.5005,82.4832,82.4832,113788.0
2021-08-18 10:40:00,95.46,95.47,95.46,95.47,1728.0,82.4832,82.4918,82.4832,82.4918,1728.0
2021-08-18 10:45:00,95.47,95.47,95.44,95.45,16317.0,82.4918,82.4918,82.4659,82.4745,16317.0
2021-08-18 10:50:00,95.45,95.47,95.45,95.47,52481.0,82.4745,82.4918,82.4745,82.4918,52481.0
2021-08-18 10:55:00,95.47,95.47,95.45,95.45,139008.0,82.4918,82.4918,82.4745,82.4745,139008.0
2021-08-18 11:00:00,95.46,95.46,95.45,95.45,5223.0,82.4832,82.4832,82.4745,82.4745,5223.0
2021-08-18 11:05:00,95.45,95.46,95.45,95.45,8250.0,82.4745,82.4832,82.4745,82.4745,8250.0
2021-08-18 11:10:00,95.45,95.46,95.43,95.43,115895.0,82.4745,82.4832,82.4573,82.4573,115895.0
2021-08-18 11:15:00,95.43,95.44,95.42,95.43,8678.0,82.4573,82.4659,82.4486,82.4573,8678.0
2021-08-18 11:20:00,95.43,95.44,95.42,95.44,17947.0,82.4573,82.4659,82.4486,82.4659,17947.0
2021-08-18 11:25:00,95.44,95.46,95.44,95.45,17412.0,82.4659,82.4832,82.4659,82.4745,17412.0
2021-08-18 11:30:00,95.45,95.45,95.43,95.44,73075.0,82.4745,82.4745,82.4573,82.4659,73075.0
2021-08-18 11:35:00,95.44,95.44,95.43,95.44,4447.0,82.4659,82.4659,82.4573,82.4659,4447.0
2021-08-18 11:40:00,95.44,95.44,95.43,95.43,4786.0,82.4659,82.4659,82.4573,82.4573,4786.0
2021-08-18 11:45:00,95.44,95.46,95.43,95.45,8147.0,82.4659,82.4832,82.4573,82.4745,8147.0
2021-08-18 11:50:00,95.45,95.47,95.45,95.47,3804.0,82.4745,82.4918,82.4745,82.4918,3804.0
2021-08-18 11:55:00,95.47,95.47,95.45,95.46,5859.0,82.4918,82.4918,82.4745,82.4832,5859.0
2021-08-18 12:00:00,95.45,95.46,95.45,95.45,1922.0,82.4745,82.4832,82.4745,82.4745,1922.0
2021-08-18 12:05:00,95.45,95.46,95.44,95.45,5149.0,82.4745,82.4832,82.4659,82.4745,5149.0
2021-08-18 12:10:00,95.44,95.44,95.43,95.44,3880.0,82.4659,82.4659,82.4573,82.4659,3880.0
2021-08-18 12:15:00,95.43,95.44,95.41,95.41,16949.0,82.4573,82.4659,82.44,82.44,16949.0
2021-08-18 12:20:00,95.42,95.42,95.4,95.4,4241.0,82.4486,82.4486,82.4313,82.4313,4241.0
2021-08-18 12:25:00,95.41,95.41,95.4,95.4,8739.0,82.44,82.44,82.4313,82.4313,8739.0
2021-08-18 12:30:00,95.41,95.41,95.4,95.41,49347.0,82.44,82.44,82.4313,82.44,49347.0
2021-08-18 12:35:00,95.41,95.41,95.4,95.41,27173.0,82.44,82.44,82.4313,82.44,27173.0
2021-08-18 12:40:00,95.41,95.41,95.4,95.41,3746.0,82.44,82.44,82.4313,82.44,3746.0
2021-08-18 12:45:00,95.41,95.41,95.39,95.4,8572.0,82.44,82.44,82.4227,82.4313,8572.0
2021-08-18 12:50:00,95.4,95.4,95.36,95.37,64735.0,82.4313,82.4313,82.3968,82.4054,64735.0
2021-08-18 12:55:00,95.38,95.39,95.37,95.39,54694.0,82.4141,82.4227,82.4054,82.4227,54694.0
2021-08-18 13:00:00,95.38,95.41,95.38,95.4,37328.0,82.4141,82.44,82.4141,82.4313,37328.0
2021-08-18 13:05:00,95.39,95.4,95.38,95.38,2733.0,82.4227,82.4313,82.4141,82.4141,2733.0
2021-08-18 13:10:00,95.38,95.39,95.37,95.37,8362.0,82.4141,82.4227,82.4054,82.4054,8362.0
2021-08-18 13:15:00,95.37,95.38,95.35,95.35,13278.0,82.4054,82.4141,82.3881,82.3881,13278.0
2021-08-18 13:20:00,95.36,95.36,95.34,95.35,2067.0,82.3968,82.3968,82.3795,82.3881,2067.0
2021-08-18 13:25:00,95.34,95.34,95.29,95.29,12931.0,82.3795,82.3795,82.3363,82.3363,12931.0
2021-08-18 13:30:00,95.29,95.3,95.29,95.3,13741.0,82.3363,82.3449,82.3363,82.3449,13741.0
2021-08-18 13:35:00,95.3,95.32,95.29,95.32,28752.0,82.3449,82.3622,82.3363,82.3622,28752.0
2021-08-18 13:40:00,95.33,95.33,95.32,95.33,11496.0,82.3709,82.3709,82.3622,82.3709,11496.0
2021-08-18 13:45:00,95.32,95.33,95.32,95.32,5826.0,82.3622,82.3709,82.3622,82.3622,5826.0
2021-08-18 13:50:00,95.32,95.33,95.31,95.31,9523.0,82.3622,82.3709,82.3536,82.3536,9523.0
2021-08-18 13:55:00,95.32,95.33,95.28,95.3,21434.0,82.3622,82.3709,82.3276,82.3449,21434.0
2021-08-18 14:00:00,95.29,95.41,95.29,95.41,28853.0,82.3363,82.44,82.3363,82.44,28853.0
2021-08-18 14:05:00,95.42,95.5,95.37,95.4,46422.0,82.4486,82.5177,82.4054,82.4313,46422.0
2021-08-18 14:10:00,95.4,95.41,95.35,95.37,3545.0,82.4313,82.44,82.3881,82.4054,3545.0
2021-08-18 14:15:00,95.38,95.38,95.35,95.38,11062.0,82.4141,82.4141,82.3881,82.4141,11062.0
2021-08-18 14:20:00,95.37,95.42,95.35,95.42,13811.0,82.4054,82.4486,82.3881,82.4486,13811.0
2021-08-18 14:25:00,95.42,95.47,95.42,95.47,5203.0,82.4486,82.4918,82.4486,82.4918,5203.0
2021-08-18 14:30:00,95.47,95.48,95.45,95.47,5165.0,82.4918,82.5005,82.4745,82.4918,5165.0
2021-08-18 14:35:00,95.47,95.49,95.46,95.46,9316.0,82.4918,82.5091,82.4832,82.4832,9316.0
2021-08-18 14:40:00,95.45,95.45,95.44,95.45,13316.0,82.4745,82.4745,82.4659,82.4745,13316.0
2021-08-18 14:45:00,95.45,95.45,95.42,95.43,10673.0,82.4745,82.4745,82.4486,82.4573,10673.0
2021-08-18 14:50:00,95.44,95.45,95.42,95.44,17258.0,82.4659,82.4745,82.4486,82.4659,17258.0
2021-08-18 14:55:00,95.44,95.45,95.42,95.43,14297.0,82.4659,82.4745,82.4486,82.4573,14297.0
2021-08-18 15:00:00,95.44,95.46,95.43,95.45,6441.0,82.4659,82.4832,82.4573,82.4745,6441.0
2021-08-18 15:05:00,95.46,95.46,95.45,95.46,3627.0,82.4832,82.4832,82.4745,82.4832,3627.0
2021-08-18 15:10:00,95.45,95.46,95.45,95.45,7667.0,82.4745,82.4832,82.4745,82.4745,7667.0
2021-08-18 15:15:00,95.45,95.46,95.45,95.45,147218.0,82.4745,82.4832,82.4745,82.4745,147218.0
2021-08-18 15:20:00,95.45,95.47,95.45,95.47,47584.0,82.4745,82.4918,82.4745,82.4918,47584.0
2021-08-18 15:25:00,95.47,95.47,95.43,95.43,84854.0,82.4918,82.4918,82.4573,82.4573,84854.0
2021-08-18 15:30:00,95.43,95.44,95.42,95.42,10135.0,82.4573,82.4659,82.4486,82.4486,10135.0
2021-08-18 15:35:00,95.42,95.43,95.41,95.43,11191.0,82.4486,82.4573,82.44,82.4573,11191.0
2021-08-18 15:40:00,95.43,95.43,95.41,95.41,24995.0,82.4573,82.4573,82.44,82.44,24995.0
2021-08-18 15:45:00,95.41,95.42,95.38,95.38,20948.0,82.44,82.4486,82.4141,82.4141,20948.0
2021-08-18 15:50:00,95.38,95.39,95.37,95.38,25048.0,82.4141,82.4227,82.4054,82.4141,25048.0
2021-08-18 15:55:00,95.38,95.38,95.35,95.38,101098.0,82.4141,82.4141,82.3881,82.4141,101098.0
2021-08-19 09:30:00,95.49,95.49,95.4,95.42,28878.0,82.5091,82.5091,82.4313,82.4486,28878.0
2021-08-19 09:35:00,95.41,95.46,95.41,95.45,23092.0,82.44,82.4832,82.44,82.4745,23092.0
2021-08-19 09:40:00,95.45,95.45,95.44,95.44,13835.0,82.4745,82.4745,82.4659,82.4659,13835.0
2021-08-19 09:45:00,95.44,95.45,95.42,95.45,49489.0,82.4659,82.4745,82.4486,82.4745,49489.0
2021-08-19 09:50:00,95.46,95.46,95.44,95.45,7340.0,82.4832,82.4832,82.4659,82.4745,7340.0
2021-08-19 09:55:00,95.45,95.45,95.43,95.43,23289.0,82.4745,82.4745,82.4573,82.4573,23289.0
2021-08-19 10:00:00,95.44,95.46,95.43,95.44,23949.0,82.4659,82.4832,82.4573,82.4659,23949.0
2021-08-19 10:05:00,95.45,95.45,95.39,95.41,16505.0,82.4745,82.4745,82.4227,82.44,16505.0
2021-08-19 10:10:00,95.41,95.42,95.4,95.41,13966.0,82.44,82.4486,82.4313,82.44,13966.0
2021-08-19 10:15:00,95.41,95.41,95.4,95.41,12479.0,82.44,82.44,82.4313,82.44,12479.0
2021-08-19 10:20:00,95.41,95.43,95.4,95.43,4359.0,82.44,82.4573,82.4313,82.4573,4359.0
2021-08-19 10:25:00,95.43,95.43,95.41,95.43,3821.0,82.4573,82.4573,82.44,82.4573,3821.0
2021-08-19 10:30:00,95.43,95.46,95.42,95.46,19045.0,82.4573,82.4832,82.4486,82.4832,19045.0
2021-08-19 10:35:00,95.45,95.48,95.44,95.45,11326.0,82.4745,82.5005,82.4659,82.4745,11326.0
2021-08-19 10:40:00,95.46,95.48,95.45,95.46,12858.0,82.4832,82.5005,82.4745,82.4832,12858.0
2021-08-19 10:45:00,95.46,95.48,95.46,95.48,39542.0,82.4832,82.5005,82.4832,82.5005,39542.0
2021-08-19 10:50:00,95.48,95.5,95.48,95.48,28805.0,82.5005,82.5177,82.5005,82.5005,28805.0
2021-08-19 10:55:00,95.49,95.5,95.47,95.47,5529.0,82.5091,82.5177,82.4918,82.4918,5529.0
2021-08-19 11:00:00,95.48,95.5,95.48,95.49,16908.0,82.5005,82.5177,82.5005,82.5091,16908.0
2021-08-19 11:05:00,95.5,95.53,95.49,95.52,11284.0,82.5177,82.5437,82.5091,82.535,11284.0
2021-08-19 11:10:00,95.53,95.53,95.52,95.53,2429.0,82.5437,82.5437,82.535,82.5437,2429.0
2021-08-19 11:15:00,95.53,95.54,95.52,95.52,18613.0,82.5437,82.5523,82.535,82.535,18613.0
2021-08-19 11:20:00,95.52,95.53,95.51,95.52,24535.0,82.535,82.5437,82.5264,82.535,24535.0
2021-08-19 11:25:00,95.52,95.55,95.51,95.54,32172.0,82.535,82.5609,82.5264,82.5523,32172.0
2021-08-19 11:30:00,95.55,95.56,95.54,95.56,11314.0,82.5609,82.5696,82.5523,82.5696,11314.0
2021-08-19 11:35:00,95.56,95.56,95.55,95.55,17192.0,82.5696,82.5696,82.5609,82.5609,17192.0
2021-08-19 11:40:00,95.56,95.56,95.54,95.55,47215.0,82.5696,82.5696,82.5523,82.5609,47215.0
2021-08-19 11:45:00,95.55,95.58,95.55,95.58,29469.0,82.5609,82.5869,82.5609,82.5869,29469.0
2021-08-19 11:50:00,95.58,95.6,95.57,95.59,29398.0,82.5869,82.6041,82.5782,82.5955,29398.0
2021-08-19 11:55:00,95.59,95.6,95.58,95.59,19169.0,82.5955,82.6041,82.5869,82.5955,19169.0
2021-08-19 12:00:00,95.58,95.59,95.56,95.58,7830.0,82.5869,82.5955,82.5696,82.5869,7830.0
2021-08-19 12:05:00,95.58,95.58,95.57,95.58,6706.0,82.5869,82.5869,82.5782,82.5869,6706.0
2021-08-19 12:10:00,95.58,95.58,95.57,95.57,22015.0,82.5869,82.5869,82.5782,82.5782,22015.0
2021-08-19 12:15:00,95.58,95.58,95.56,95.56,6885.0,82.5869,82.5869,82.5696,82.5696,6885.0
2021-08-19 12:20:00,95.56,95.57,95.55,95.56,3708.0,82.5696,82.5782,82.5609,82.5696,3708.0
2021-08-19 12:25:00,95.56,95.56,95.55,95.55,2231.0,82.5696,82.5696,82.5609,82.5609,2231.0
2021-08-19 12:30:00,95.56,95.56,95.55,95.56,4372.0,82.5696,82.5696,82.5609,82.5696,4372.0
2021-08-19 12:35:00,95.56,95.56,95.55,95.56,8654.0,82.5696,82.5696,82.5609,82.5696,8654.0
2021-08-19 12:40:00,95.56,95.56,95.55,95.56,7368.0,82.5696,82.5696,82.5609,82.5696,7368.0
2021-08-19 12:45:00,95.55,95.57,95.55,95.56,5404.0,82.5609,82.5782,82.5609,82.5696,5404.0
2021-08-19 12:50:00,95.56,95.57,95.56,95.56,31541.0,82.5696,82.5782,82.5696,82.5696,31541.0
2021-08-19 12:55:00,95.57,95.57,95.56,95.56,11190.0,82.5782,82.5782,82.5696,82.5696,11190.0
2021-08-19 13:00:00,95.56,95.57,95.56,95.56,84063.0,82.5696,82.5782,82.5696,82.5696,84063.0
2021-08-19 13:05:00,95.56,95.57,95.55,95.55,8420.0,82.5696,82.5782,82.5609,82.5609,8420.0
2021-08-19 13:10:00,95.56,95.56,95.55,95.55,2936.0,82.5696,82.5696,82.5609,82.5609,2936.0
2021-08-19 13:15:00,95.56,95.56,95.55,95.55,5902.0,82.5696,82.5696,82.5609,82.5609,5902.0
2021-08-19 13:20:00,95.54,95.55,95.53,95.54,6454.0,82.5523,82.5609,82.5437,82.5523,6454.0
2021-08-19 13:25:00,95.54,95.54,95.53,95.54,128452.0,82.5523,82.5523,82.5437,82.5523,128452.0
2021-08-19 13:30:00,95.54,95.54,95.53,95.54,3997.0,82.5523,82.5523,82.5437,82.5523,3997.0
2021-08-19 13:35:00,95.54,95.54,95.52,95.52,8980.0,82.5523,82.5523,82.535,82.535,8980.0
2021-08-19 13:40:00,95.52,95.56,95.52,95.56,27873.0,82.535,82.5696,82.535,82.5696,27873.0
2021-08-19 13:45:00,95.56,95.57,95.56,95.56,819.0,82.5696,82.5782,82.5696,82.5696,819.0
2021-08-19 13:50:00,95.56,95.58,95.56,95.58,6936.0,82.5696,82.5869,82.5696,82.5869,6936.0
2021-08-19 13:55:00,95.58,95.58,95.57,95.58,7242.0,82.5869,82.5869,82.5782,82.5869,7242.0
2021-08-19 14:00:00,95.58,95.58,95.55,95.55,8258.0,82.5869,82.5869,82.5609,82.5609,8258.0
2021-08-19 14:05:00,95.56,95.56,95.55,95.56,9475.0,82.5696,82.5696,82.5609,82.5696,9475.0
2021-08-19 14:10:00,95.56,95.56,95.54,95.54,6671.0,82.5696,82.5696,82.5523,82.5523,6671.0
2021-08-19 14:15:00,95.55,95.55,95.54,95.55,15048.0,82.5609,82.5609,82.5523,82.5609,15048.0
2021-08-19 14:20:00,95.55,95.55,95.54,95.55,12740.0,82.5609,82.5609,82.5523,82.5609,12740.0
2021-08-19 14:25:00,95.55,95.55,95.52,95.53,5213.0,82.5609,82.5609,82.535,82.5437,5213.0
2021-08-19 14:30:00,95.53,95.53,95.52,95.53,6761.0,82.5437,82.5437,82.535,82.5437,6761.0
2021-08-19 14:35:00,95.53,95.53,95.52,95.53,7047.0,82.5437,82.5437,82.535,82.5437,7047.0
2021-08-19 14:40:00,95.53,95.55,95.52,95.55,10960.0,82.5437,82.5609,82.535,82.5609,10960.0
2021-08-19 14:45:00,95.55,95.56,95.54,95.54,8556.0,82.5609,82.5696,82.5523,82.5523,8556.0
2021-08-19 14:50:00,95.55,95.55,95.53,95.54,8366.0,82.5609,82.5609,82.5437,82.5523,8366.0
2021-08-19 14:55:00,95.54,95.55,95.53,95.54,34827.0,82.5523,82.5609,82.5437,82.5523,34827.0
2021-08-19 15:00:00,95.54,95.56,95.53,95.55,184298.0,82.5523,82.5696,82.5437,82.5609,184298.0
2021-08-19 15:05:00,95.56,95.56,95.55,95.56,48824.0,82.5696,82.5696,82.5609,82.5696,48824.0
2021-08-19 15:10:00,95.55,95.56,95.55,95.55,5581.0,82.5609,82.5696,82.5609,82.5609,5581.0
2021-08-19 15:15:00,95.56,95.56,95.53,95.53,12222.0,82.5696,82.5696,82.5437,82.5437,12222.0
2021-08-19 15:20:00,95.53,95.54,95.53,95.53,9372.0,82.5437,82.5523,82.5437,82.5437,9372.0
2021-08-19 15:25:00,95.54,95.54,95.53,95.53,20115.0,82.5523,82.5523,82.5437,82.5437,20115.0
2021-08-19 15:30:00,95.54,95.54,95.53,95.54,5530.0,82.5523,82.5523,82.5437,82.5523,5530.0
2021-08-19 15:35:00,95.54,95.54,95.53,95.54,10188.0,82.5523,82.5523,82.5437,82.5523,10188.0
2021-08-19 15:40:00,95.54,95.54,95.53,95.53,25110.0,82.5523,82.5523,82.5437,82.5437,25110.0
2021-08-19 15:45:00,95.53,95.54,95.53,95.54,14106.0,82.5437,82.5523,82.5437,82.5523,14106.0
2021-08-19 15:50:00,95.54,95.54,95.53,95.54,16036.0,82.5523,82.5523,82.5437,82.5523,16036.0
2021-08-19 15:55:00,95.53,95.54,95.51,95.52,122585.0,82.5437,82.5523,82.5264,82.535,122585.0
2021-08-20 09:30:00,95.59,95.6,95.55,95.6,14509.0,82.5955,82.6041,82.5609,82.6041,14509.0
2021-08-20 09:35:00,95.59,95.59,95.56,95.59,6915.0,82.5955,82.5955,82.5696,82.5955,6915.0
2021-08-20 09:40:00,95.58,95.6,95.56,95.57,5053.0,82.5869,82.6041,82.5696,82.5782,5053.0
2021-08-20 09:45:00,95.56,95.56,95.51,95.51,21974.0,82.5696,82.5696,82.5264,82.5264,21974.0
2021-08-20 09:50:00,95.5,95.54,95.49,95.54,4667.0,82.5177,82.5523,82.5091,82.5523,4667.0
2021-08-20 09:55:00,95.53,95.55,95.52,95.53,5070.0,82.5437,82.5609,82.535,82.5437,5070.0
2021-08-20 10:00:00,95.54,95.54,95.51,95.52,12473.0,82.5523,82.5523,82.5264,82.535,12473.0
2021-08-20 10:05:00,95.52,95.54,95.51,95.53,23178.0,82.535,82.5523,82.5264,82.5437,23178.0
2021-08-20 10:10:00,95.53,95.54,95.52,95.53,10876.0,82.5437,82.5523,82.535,82.5437,10876.0
2021-08-20 10:15:00,95.53,95.53,95.52,95.52,48934.0,82.5437,82.5437,82.535,82.535,48934.0
2021-08-20 10:20:00,95.53,95.53,95.51,95.52,23194.0,82.5437,82.5437,82.5264,82.535,23194.0
2021-08-20 10:25:00,95.52,95.52,95.51,95.52,63202.0,82.535,82.535,82.5264,82.535,63202.0
2021-08-20 10:30:00,95.51,95.53,95.51,95.52,9261.0,82.5264,82.5437,82.5264,82.535,9261.0
2021-08-20 10:35:00,95.53,95.55,95.52,95.55,15239.0,82.5437,82.5609,82.535,82.5609,15239.0
2021-08-20 10:40:00,95.55,95.56,95.54,95.56,5826.0,82.5609,82.5696,82.5523,82.5696,5826.0
2021-08-20 10:45:00,95.56,95.57,95.55,95.56,6961.0,82.5696,82.5782,82.5609,82.5696,6961.0
2021-08-20 10:50:00,95.57,95.58,95.56,95.58,2905.0,82.5782,82.5869,82.5696,82.5869,2905.0
2021-08-20 10:55:00,95.58,95.58,95.56,95.56,6120.0,82.5869,82.5869,82.5696,82.5696,6120.0
2021-08-20 11:00:00,95.56,95.57,95.55,95.55,6393.0,82.5696,82.5782,82.5609,82.5609,6393.0
2021-08-20 11:05:00,95.55,95.56,95.53,95.54,14185.0,82.5609,82.5696,82.5437,82.5523,14185.0
2021-08-20 11:10:00,95.54,95.54,95.51,95.52,19881.0,82.5523,82.5523,82.5264,82.535,19881.0
2021-08-20 11:15:00,95.51,95.54,95.51,95.53,30275.0,82.5264,82.5523,82.5264,82.5437,30275.0
2021-08-20 11:20:00,95.54,95.54,95.52,95.53,5266.0,82.5523,82.5523,82.535,82.5437,5266.0
2021-08-20 11:25:00,95.53,95.54,95.52,95.54,14186.0,82.5437,82.5523,82.535,82.5523,14186.0
2021-08-20 11:30:00,95.54,95.54,95.53,95.54,2640.0,82.5523,82.5523,82.5437,82.5523,2640.0
2021-08-20 11:35:00,95.54,95.54,95.52,95.52,11522.0,82.5523,82.5523,82.535,82.535,11522.0
2021-08-20 11:40:00,95.53,95.53,95.52,95.53,1804.0,82.5437,82.5437,82.535,82.5437,1804.0
2021-08-20 11:45:00,95.53,95.53,95.51,95.51,21621.0,82.5437,82.5437,82.5264,82.5264,21621.0
2021-08-20 11:50:00,95.52,95.52,95.51,95.52,9547.0,82.535,82.535,82.5264,82.535,9547.0
2021-08-20 11:55:00,95.53,95.53,95.52,95.53,3930.0,82.5437,82.5437,82.535,82.5437,3930.0
2021-08-20 12:00:00,95.52,95.53,95.52,95.53,6081.0,82.535,82.5437,82.535,82.5437,6081.0
2021-08-20 12:05:00,95.53,95.53,95.52,95.53,5788.0,82.5437,82.5437,82.535,82.5437,5788.0
2021-08-20 12:10:00,95.53,95.53,95.52,95.53,57274.0,82.5437,82.5437,82.535,82.5437,57274.0
2021-08-20 12:15:00,95.52,95.53,95.52,95.53,6942.0,82.535,82.5437,82.535,82.5437,6942.0
2021-08-20 12:20:00,95.53,95.53,95.52,95.53,3124.0,82.5437,82.5437,82.535,82.5437,3124.0
2021-08-20 12:25:00,95.53,95.53,95.52,95.53,10219.0,82.5437,82.5437,82.535,82.5437,10219.0
2021-08-20 12:30:00,95.52,95.54,95.52,95.54,11366.0,82.535,82.5523,82.535,82.5523,11366.0
2021-08-20 12:35:00,95.53,95.54,95.53,95.53,2474.0,82.5437,82.5523,82.5437,82.5437,2474.0
2021-08-20 12:40:00,95.53,95.53,95.52,95.53,8780.0,82.5437,82.5437,82.535,82.5437,8780.0
2021-08-20 12:45:00,95.53,95.53,95.52,95.53,5798.0,82.5437,82.5437,82.535,82.5437,5798.0
2021-08-20 12:50:00,95.52,95.53,95.51,95.52,5593.0,82.535,82.5437,82.5264,82.535,5593.0
2021-08-20 12:55:00,95.52,95.52,95.5,95.51,13919.0,82.535,82.535,82.5177,82.5264,13919.0
2021-08-20 13:00:00,95.51,95.51,95.49,95.49,32358.0,82.5264,82.5264,82.5091,82.5091,32358.0
2021-08-20 13:05:00,95.5,95.5,95.49,95.49,7001.0,82.5177,82.5177,82.5091,82.5091,7001.0
2021-08-20 13:10:00,95.5,95.5,95.49,95.5,3661.0,82.5177,82.5177,82.5091,82.5177,3661.0
2021-08-20 13:15:00,95.49,95.5,95.47,95.48,9040.0,82.5091,82.5177,82.4918,82.5005,9040.0
2021-08-20 13:20:00,95.47,95.48,95.46,95.47,3978.0,82.4918,82.5005,82.4832,82.4918,3978.0
2021-08-20 13:25:00,95.46,95.48,95.46,95.48,4268.0,82.4832,82.5005,82.4832,82.5005,4268.0
2021-08-20 13:30:00,95.48,95.48,95.46,95.47,9037.0,82.5005,82.5005,82.4832,82.4918,9037.0
2021-08-20 13:35:00,95.47,95.47,95.46,95.47,9614.0,82.4918,82.4918,82.4832,82.4918,9614.0
2021-08-20 13:40:00,95.47,95.47,95.46,95.47,31929.0,82.4918,82.4918,82.4832,82.4918,31929.0
2021-08-20 13:45:00,95.47,95.48,95.46,95.48,8379.0,82.4918,82.5005,82.4832,82.5005,8379.0
2021-08-20 13:50:00,95.48,95.48,95.47,95.48,33370.0,82.5005,82.5005,82.4918,82.5005,33370.0
2021-08-20 13:55:00,95.48,95.51,95.47,95.51,20754.0,82.5005,82.5264,82.4918,82.5264,20754.0
2021-08-20 14:00:00,95.51,95.51,95.5,95.5,4246.0,82.5264,82.5264,82.5177,82.5177,4246.0
2021-08-20 14:05:00,95.5,95.5,95.48,95.5,8425.0,82.5177,82.5177,82.5005,82.5177,8425.0
2021-08-20 14:10:00,95.5,95.5,95.49,95.5,40175.0,82.5177,82.5177,82.5091,82.5177,40175.0
2021-08-20 14:15:00,95.5,95.5,95.49,95.5,38447.0,82.5177,82.5177,82.5091,82.5177,38447.0
2021-08-20 14:20:00,95.5,95.5,95.49,95.49,4379.0,82.5177,82.5177,82.5091,82.5091,4379.0
2021-08-20 14:25:00,95.49,95.5,95.49,95.5,9095.0,82.5091,82.5177,82.5091,82.5177,9095.0
2021-08-20 14:30:00,95.49,95.5,95.48,95.48,16714.0,82.5091,82.5177,82.5005,82.5005,16714.0
2021-08-20 14:35:00,95.48,95.49,95.48,95.48,15150.0,82.5005,82.5091,82.5005,82.5005,15150.0
2021-08-20 14:40:00,95.49,95.49,95.48,95.48,4956.0,82.5091,82.5091,82.5005,82.5005,4956.0
2021-08-20 14:45:00,95.48,95.49,95.48,95.49,11567.0,82.5005,82.5091,82.5005,82.5091,11567.0
2021-08-20 14:50:00,95.48,95.49,95.48,95.49,7795.0,82.5005,82.5091,82.5005,82.5091,7795.0
2021-08-20 14:55:00,95.49,95.51,95.49,95.5,11922.0,82.5091,82.5264,82.5091,82.5177,11922.0
2021-08-20 15:00:00,95.51,95.51,95.5,95.51,16950.0,82.5264,82.5264,82.5177,82.5264,16950.0
2021-08-20 15:05:00,95.5,95.51,95.5,95.51,10685.0,82.5177,82.5264,82.5177,82.5264,10685.0
2021-08-20 15:10:00,95.51,95.51,95.5,95.5,36631.0,82.5264,82.5264,82.5177,82.5177,36631.0
2021-08-20 15:15:00,95.51,95.51,95.49,95.49,7604.0,82.5264,82.5264,82.5091,82.5091,7604.0
2021-08-20 15:20:00,95.5,95.5,95.49,95.49,13227.0,82.5177,82.5177,82.5091,82.5091,13227.0
2021-08-20 15:25:00,95.5,95.5,95.49,95.5,7075.0,82.5177,82.5177,82.5091,82.5177,7075.0
2021-08-20 15:30:00,95.5,95.5,95.49,95.5,8189.0,82.5177,82.5177,82.5091,82.5177,8189.0
2021-08-20 15:35:00,95.5,95.5,95.49,95.5,36268.0,82.5177,82.5177,82.5091,82.5177,36268.0
2021-08-20 15:40:00,95.5,95.5,95.49,95.5,5496.0,82.5177,82.5177,82.5091,82.5177,5496.0
2021-08-20 15:45:00,95.5,95.5,95.49,95.49,11948.0,82.5177,82.5177,82.5091,82.5091,11948.0
2021-08-20 15:50:00,95.49,95.5,95.49,95.5,6372.0,82.5091,82.5177,82.5091,82.5177,6372.0
2021-08-20 15:55:00,95.5,95.52,95.49,95.51,32680.0,82.5177,82.535,82.5091,82.5264,32680.0
2021-08-23 09:30:00,95.54,95.56,95.51,95.52,38462.0,82.5523,82.5696,82.5264,82.535,38462.0
2021-08-23 09:35:00,95.52,95.55,95.51,95.54,16411.0,82.535,82.5609,82.5264,82.5523,16411.0
2021-08-23 09:40:00,95.54,95.54,95.5,95.5,13613.0,82.5523,82.5523,82.5177,82.5177,13613.0
2021-08-23 09:45:00,95.51,95.56,95.51,95.54,55630.0,82.5264,82.5696,82.5264,82.5523,55630.0
2021-08-23 09:50:00,95.55,95.55,95.5,95.51,17060.0,82.5609,82.5609,82.5177,82.5264,17060.0
2021-08-23 09:55:00,95.5,95.52,95.49,95.51,8497.0,82.5177,82.535,82.5091,82.5264,8497.0
2021-08-23 10:00:00,95.52,95.54,95.51,95.54,19218.0,82.535,82.5523,82.5264,82.5523,19218.0
2021-08-23 10:05:00,95.54,95.56,95.53,95.55,40273.0,82.5523,82.5696,82.5437,82.5609,40273.0
2021-08-23 10:10:00,95.55,95.55,95.52,95.53,7668.0,82.5609,82.5609,82.535,82.5437,7668.0
2021-08-23 10:15:00,95.52,95.53,95.51,95.53,43985.0,82.535,82.5437,82.5264,82.5437,43985.0
2021-08-23 10:20:00,95.54,95.55,95.53,95.55,26799.0,82.5523,82.5609,82.5437,82.5609,26799.0
2021-08-23 10:25:00,95.55,95.55,95.54,95.55,4776.0,82.5609,82.5609,82.5523,82.5609,4776.0
2021-08-23 10:30:00,95.55,95.59,95.54,95.59,11635.0,82.5609,82.5955,82.5523,82.5955,11635.0
2021-08-23 10:35:00,95.59,95.59,95.58,95.59,6025.0,82.5955,82.5955,82.5869,82.5955,6025.0
2021-08-23 10:40:00,95.59,95.6,95.57,95.57,14901.0,82.5955,82.6041,82.5782,82.5782,14901.0
2021-08-23 10:45:00,95.57,95.58,95.55,95.56,10951.0,82.5782,82.5869,82.5609,82.5696,10951.0
2021-08-23 10:50:00,95.55,95.57,95.54,95.56,11477.0,82.5609,82.5782,82.5523,82.5696,11477.0
2021-08-23 10:55:00,95.56,95.57,95.55,95.56,8452.0,82.5696,82.5782,82.5609,82.5696,8452.0
2021-08-23 11:00:00,95.55,95.56,95.55,95.56,4320.0,82.5609,82.5696,82.5609,82.5696,4320.0
2021-08-23 11:05:00,95.55,95.55,95.53,95.55,5049.0,82.5609,82.5609,82.5437,82.5609,5049.0
2021-08-23 11:10:00,95.55,95.55,95.54,95.55,5514.0,82.5609,82.5609,82.5523,82.5609,5514.0
2021-08-23 11:15:00,95.54,95.55,95.54,95.55,15954.0,82.5523,82.5609,82.5523,82.5609,15954.0
2021-08-23 11:20:00,95.54,95.55,95.54,95.54,12366.0,82.5523,82.5609,82.5523,82.5523,12366.0
2021-08-23 11:25:00,95.55,95.55,95.53,95.55,12821.0,82.5609,82.5609,82.5437,82.5609,12821.0
2021-08-23 11:30:00,95.55,95.56,95.54,95.55,7982.0,82.5609,82.5696,82.5523,82.5609,7982.0
2021-08-23 11:35:00,95.56,95.56,95.55,95.56,2481.0,82.5696,82.5696,82.5609,82.5696,2481.0
2021-08-23 11:40:00,95.57,95.57,95.56,95.57,3162.0,82.5782,82.5782,82.5696,82.5782,3162.0
2021-08-23 11:45:00,95.56,95.58,95.56,95.56,41149.0,82.5696,82.5869,82.5696,82.5696,41149.0
2021-08-23 11:50:00,95.56,95.57,95.56,95.57,12265.0,82.5696,82.5782,82.5696,82.5782,12265.0
2021-08-23 11:55:00,95.57,95.58,95.56,95.58,12119.0,82.5782,82.5869,82.5696,82.5869,12119.0
2021-08-23 12:00:00,95.58,95.58,95.56,95.56,4903.0,82.5869,82.5869,82.5696,82.5696,4903.0
2021-08-23 12:05:00,95.57,95.57,95.56,95.56,10759.0,82.5782,82.5782,82.5696,82.5696,10759.0
2021-08-23 12:10:00,95.56,95.57,95.56,95.56,9908.0,82.5696,82.5782,82.5696,82.5696,9908.0
2021-08-23 12:15:00,95.56,95.57,95.56,95.56,4267.0,82.5696,82.5782,82.5696,82.5696,4267.0
2021-08-23 12:20:00,95.56,95.57,95.56,95.57,2240.0,82.5696,82.5782,82.5696,82.5782,2240.0
2021-08-23 12:25:00,95.56,95.57,95.56,95.56,10447.0,82.5696,82.5782,82.5696,82.5696,10447.0
2021-08-23 12:30:00,95.56,95.57,95.56,95.57,66796.0,82.5696,82.5782,82.5696,82.5782,66796.0
2021-08-23 12:35:00,95.56,95.57,95.56,95.56,3615.0,82.5696,82.5782,82.5696,82.5696,3615.0
2021-08-23 12:40:00,95.56,95.57,95.56,95.56,9073.0,82.5696,82.5782,82.5696,82.5696,9073.0
2021-08-23 12:45:00,95.57,95.57,95.56,95.57,2481.0,82.5782,82.5782,82.5696,82.5782,2481.0
2021-08-23 12:50:00,95.56,95.57,95.56,95.56,6979.0,82.5696,82.5782,82.5696,82.5696,6979.0
2021-08-23 12:55:00,95.56,95.58,95.56,95.58,5835.0,82.5696,82.5869,82.5696,82.5869,5835.0
2021-08-23 13:00:00,95.58,95.59,95.57,95.59,13492.0,82.5869,82.5955,82.5782,82.5955,13492.0
2021-08-23 13:05:00,95.58,95.59,95.58,95.59,5609.0,82.5869,82.5955,82.5869,82.5955,5609.0
2021-08-23 13:10:00,95.59,95.59,95.58,95.58,3643.0,82.5955,82.5955,82.5869,82.5869,3643.0
2021-08-23 13:15:00,95.59,95.59,95.58,95.58,3402.0,82.5955,82.5955,82.5869,82.5869,3402.0
2021-08-23 13:20:00,95.59,95.59,95.58,95.59,2403.0,82.5955,82.5955,82.5869,82.5955,2403.0
2021-08-23 13:25:00,95.59,95.59,95.58,95.58,2908.0,82.5955,82.5955,82.5869,82.5869,2908.0
2021-08-23 13:30:00,95.59,95.59,95.58,95.59,4769.0,82.5955,82.5955,82.5869,82.5955,4769.0
2021-08-23 13:35:00,95.59,95.59,95.58,95.59,7006.0,82.5955,82.5955,82.5869,82.5955,7006.0
2021-08-23 13:40:00,95.59,95.59,95.58,95.58,7808.0,82.5955,82.5955,82.5869,82.5869,7808.0
2021-08-23 13:45:00,95.58,95.59,95.58,95.59,14146.0,82.5869,82.5955,82.5869,82.5955,14146.0
2021-08-23 13:50:00,95.58,95.59,95.58,95.58,4349.0,82.5869,82.5955,82.5869,82.5869,4349.0
2021-08-23 13:55:00,95.59,95.59,95.58,95.59,5487.0,82.5955,82.5955,82.5869,82.5955,5487.0
2021-08-23 14:00:00,95.59,95.59,95.58,95.59,15437.0,82.5955,82.5955,82.5869,82.5955,15437.0
2021-08-23 14:05:00,95.59,95.59,95.58,95.59,9740.0,82.5955,82.5955,82.5869,82.5955,9740.0
2021-08-23 14:10:00,95.59,95.59,95.57,95.58,37085.0,82.5955,82.5955,82.5782,82.5869,37085.0
2021-08-23 14:15:00,95.58,95.59,95.57,95.59,13258.0,82.5869,82.5955,82.5782,82.5955,13258.0
2021-08-23 14:20:00,95.59,95.59,95.58,95.59,7056.0,82.5955,82.5955,82.5869,82.5955,7056.0
2021-08-23 14:25:00,95.59,95.59,95.58,95.59,4734.0,82.5955,82.5955,82.5869,82.5955,4734.0
2021-08-23 14:30:00,95.59,95.6,95.58,95.59,19261.0,82.5955,82.6041,82.5869,82.5955,19261.0
2021-08-23 14:35:00,95.59,95.6,95.58,95.59,28287.0,82.5955,82.6041,82.5869,82.5955,28287.0
2021-08-23 14:40:00,95.59,95.59,95.58,95.59,10453.0,82.5955,82.5955,82.5869,82.5955,10453.0
2021-08-23 14:45:00,95.59,95.6,95.58,95.6,3158.0,82.5955,82.6041,82.5869,82.6041,3158.0
2021-08-23 14:50:00,95.59,95.6,95.59,95.59,2917.0,82.5955,82.6041,82.5955,82.5955,2917.0
2021-08-23 14:55:00,95.6,95.6,95.59,95.6,44486.0,82.6041,82.6041,82.5955,82.6041,44486.0
2021-08-23 15:00:00,95.59,95.6,95.59,95.6,7553.0,82.5955,82.6041,82.5955,82.6041,7553.0
2021-08-23 15:05:00,95.6,95.61,95.59,95.61,55164.0,82.6041,82.6128,82.5955,82.6128,55164.0
2021-08-23 15:10:00,95.61,95.62,95.6,95.61,19567.0,82.6128,82.6214,82.6041,82.6128,19567.0
2021-08-23 15:15:00,95.62,95.62,95.61,95.62,22437.0,82.6214,82.6214,82.6128,82.6214,22437.0
2021-08-23 15:20:00,95.62,95.62,95.6,95.61,13725.0,82.6214,82.6214,82.6041,82.6128,13725.0
2021-08-23 15:25:00,95.6,95.61,95.6,95.6,6770.0,82.6041,82.6128,82.6041,82.6041,6770.0
2021-08-23 15:30:00,95.6,95.61,95.59,95.59,18714.0,82.6041,82.6128,82.5955,82.5955,18714.0
2021-08-23 15:35:00,95.59,95.6,95.59,95.6,14492.0,82.5955,82.6041,82.5955,82.6041,14492.0
2021-08-23 15:40:00,95.6,95.6,95.59,95.6,19671.0,82.6041,82.6041,82.5955,82.6041,19671.0
2021-08-23 15:45:00,95.59,95.6,95.59,95.59,12095.0,82.5955,82.6041,82.5955,82.5955,12095.0
2021-08-23 15:50:00,95.6,95.61,95.59,95.59,48443.0,82.6041,82.6128,82.5955,82.5955,48443.0
2021-08-23 15:55:00,95.6,95.6,95.56,95.57,89219.0,82.6041,82.6041,82.5696,82.5782,89219.0
2021-08-24 09:30:00,95.52,95.52,95.39,95.4,70617.0,82.535,82.535,82.4227,82.4313,70617.0
2021-08-24 09:35:00,95.4,95.45,95.39,95.44,26210.0,82.4313,82.4745,82.4227,82.4659,26210.0
2021-08-24 09:40:00,95.44,95.44,95.4,95.44,21077.0,82.4659,82.4659,82.4313,82.4659,21077.0
2021-08-24 09:45:00,95.44,95.44,95.42,95.44,22796.0,82.4659,82.4659,82.4486,82.4659,22796.0
2021-08-24 09:50:00,95.45,95.47,95.44,95.47,15978.0,82.4745,82.4918,82.4659,82.4918,15978.0
2021-08-24 09:55:00,95.47,95.48,95.45,95.47,43683.0,82.4918,82.5005,82.4745,82.4918,43683.0
2021-08-24 10:00:00,95.47,95.54,95.47,95.54,86398.0,82.4918,82.5523,82.4918,82.5523,86398.0
2021-08-24 10:05:00,95.54,95.56,95.52,95.53,18736.0,82.5523,82.5696,82.535,82.5437,18736.0
2021-08-24 10:10:00,95.54,95.54,95.49,95.49,5651.0,82.5523,82.5523,82.5091,82.5091,5651.0
2021-08-24 10:15:00,95.49,95.5,95.48,95.5,23638.0,82.5091,82.5177,82.5005,82.5177,23638.0
2021-08-24 10:20:00,95.51,95.52,95.5,95.51,111350.0,82.5264,82.535,82.5177,82.5264,111350.0
2021-08-24 10:25:00,95.51,95.51,95.5,95.5,15316.0,82.5264,82.5264,82.5177,82.5177,15316.0
2021-08-24 10:30:00,95.51,95.53,95.5,95.53,48067.0,82.5264,82.5437,82.5177,82.5437,48067.0
2021-08-24 10:35:00,95.53,95.53,95.51,95.53,12732.0,82.5437,82.5437,82.5264,82.5437,12732.0
2021-08-24 10:40:00,95.52,95.53,95.51,95.51,18274.0,82.535,82.5437,82.5264,82.5264,18274.0
2021-08-24 10:45:00,95.52,95.53,95.48,95.49,10914.0,82.535,82.5437,82.5005,82.5091,10914.0
2021-08-24 10:50:00,95.5,95.5,95.48,95.48,2428.0,82.5177,82.5177,82.5005,82.5005,2428.0
2021-08-24 10:55:00,95.49,95.5,95.46,95.47,47799.0,82.5091,82.5177,82.4832,82.4918,47799.0
2021-08-24 11:00:00,95.47,95.48,95.46,95.47,21692.0,82.4918,82.5005,82.4832,82.4918,21692.0
2021-08-24 11:05:00,95.47,95.48,95.46,95.48,9516.0,82.4918,82.5005,82.4832,82.5005,9516.0
2021-08-24 11:10:00,95.48,95.48,95.47,95.47,2134.0,82.5005,82.5005,82.4918,82.4918,2134.0
2021-08-24 11:15:00,95.48,95.5,95.47,95.5,2411.0,82.5005,82.5177,82.4918,82.5177,2411.0
2021-08-24 11:20:00,95.5,95.51,95.49,95.5,8389.0,82.5177,82.5264,82.5091,82.5177,8389.0
2021-08-24 11:25:00,95.5,95.5,95.49,95.5,8946.0,82.5177,82.5177,82.5091,82.5177,8946.0
2021-08-24 11:30:00,95.49,95.51,95.49,95.5,84170.0,82.5091,82.5264,82.5091,82.5177,84170.0
2021-08-24 11:35:00,95.5,95.5,95.49,95.49,15479.0,82.5177,82.5177,82.5091,82.5091,15479.0
2021-08-24 11:40:00,95.5,95.5,95.49,95.5,21399.0,82.5177,82.5177,82.5091,82.5177,21399.0
2021-08-24 11:45:00,95.5,95.5,95.49,95.5,12860.0,82.5177,82.5177,82.5091,82.5177,12860.0
2021-08-24 11:50:00,95.5,95.5,95.47,95.48,8605.0,82.5177,82.5177,82.4918,82.5005,8605.0
2021-08-24 11:55:00,95.48,95.49,95.48,95.48,2284.0,82.5005,82.5091,82.5005,82.5005,2284.0
2021-08-24 12:00:00,95.49,95.49,95.47,95.47,35772.0,82.5091,82.5091,82.4918,82.4918,35772.0
2021-08-24 12:05:00,95.48,95.48,95.47,95.48,2726.0,82.5005,82.5005,82.4918,82.5005,2726.0
2021-08-24 12:10:00,95.48,95.48,95.45,95.46,11047.0,82.5005,82.5005,82.4745,82.4832,11047.0
2021-08-24 12:15:00,95.46,95.46,95.45,95.45,4089.0,82.4832,82.4832,82.4745,82.4745,4089.0
2021-08-24 12:20:00,95.45,95.46,95.44,95.45,5996.0,82.4745,82.4832,82.4659,82.4745,5996.0
2021-08-24 12:25:00,95.45,95.45,95.44,95.45,15305.0,82.4745,82.4745,82.4659,82.4745,15305.0
2021-08-24 12:30:00,95.44,95.45,95.43,95.44,5002.0,82.4659,82.4745,82.4573,82.4659,5002.0
2021-08-24 12:35:00,95.44,95.44,95.42,95.43,20105.0,82.4659,82.4659,82.4486,82.4573,20105.0
2021-08-24 12:40:00,95.43,95.44,95.43,95.44,10970.0,82.4573,82.4659,82.4573,82.4659,10970.0
2021-08-24 12:45:00,95.44,95.44,95.43,95.43,26508.0,82.4659,82.4659,82.4573,82.4573,26508.0
2021-08-24 12:50:00,95.43,95.44,95.42,95.43,21264.0,82.4573,82.4659,82.4486,82.4573,21264.0
2021-08-24 12:55:00,95.43,95.43,95.42,95.42,15258.0,82.4573,82.4573,82.4486,82.4486,15258.0
2021-08-24 13:00:00,95.43,95.46,95.42,95.44,130354.0,82.4573,82.4832,82.4486,82.4659,130354.0
2021-08-24 13:05:00,95.44,95.46,95.44,95.46,18314.0,82.4659,82.4832,82.4659,82.4832,18314.0
2021-08-24 13:10:00,95.45,95.46,95.45,95.46,2664.0,82.4745,82.4832,82.4745,82.4832,2664.0
2021-08-24 13:15:00,95.45,95.48,95.45,95.48,7437.0,82.4745,82.5005,82.4745,82.5005,7437.0
2021-08-24 13:20:00,95.48,95.48,95.47,95.47,9011.0,82.5005,82.5005,82.4918,82.4918,9011.0
2021-08-24 13:25:00,95.47,95.48,95.47,95.48,10738.0,82.4918,82.5005,82.4918,82.5005,10738.0
2021-08-24 13:30:00,95.47,95.48,95.45,95.45,10744.0,82.4918,82.5005,82.4745,82.4745,10744.0
2021-08-24 13:35:00,95.45,95.46,95.45,95.46,7048.0,82.4745,82.4832,82.4745,82.4832,7048.0
2021-08-24 13:40:00,95.45,95.46,95.44,95.45,19601.0,82.4745,82.4832,82.4659,82.4745,19601.0
2021-08-24 13:45:00,95.44,95.45,95.43,95.44,10729.0,82.4659,82.4745,82.4573,82.4659,10729.0
2021-08-24 13:50:00,95.44,95.45,95.43,95.45,5313.0,82.4659,82.4745,82.4573,82.4745,5313.0
2021-08-24 13:55:00,95.44,95.45,95.44,95.45,33037.0,82.4659,82.4745,82.4659,82.4745,33037.0
2021-08-24 14:00:00,95.44,95.45,95.44,95.44,8472.0,82.4659,82.4745,82.4659,82.4659,8472.0
2021-08-24 14:05:00,95.44,95.45,95.44,95.45,3661.0,82.4659,82.4745,82.4659,82.4745,3661.0
2021-08-24 14:10:00,95.45,95.45,95.44,95.44,9790.0,82.4745,82.4745,82.4659,82.4659,9790.0
2021-08-24 14:15:00,95.44,95.45,95.44,95.45,14431.0,82.4659,82.4745,82.4659,82.4745,14431.0
2021-08-24 14:20:00,95.44,95.45,95.44,95.45,17944.0,82.4659,82.4745,82.4659,82.4745,17944.0
2021-08-24 14:25:00,95.45,95.45,95.44,95.44,8701.0,82.4745,82.4745,82.4659,82.4659,8701.0
2021-08-24 14:30:00,95.44,95.45,95.44,95.45,4283.0,82.4659,82.4745,82.4659,82.4745,4283.0
2021-08-24 14:35:00,95.45,95.45,95.44,95.45,3943.0,82.4745,82.4745,82.4659,82.4745,3943.0
2021-08-24 14:40:00,95.45,95.45,95.44,95.44,9311.0,82.4745,82.4745,82.4659,82.4659,9311.0
2021-08-24 14:45:00,95.45,95.45,95.44,95.45,4584.0,82.4745,82.4745,82.4659,82.4745,4584.0
2021-08-24 14:50:00,95.45,95.45,95.44,95.45,4503.0,82.4745,82.4745,82.4659,82.4745,4503.0
2021-08-24 14:55:00,95.45,95.45,95.44,95.44,4729.0,82.4745,82.4745,82.4659,82.4659,4729.0
2021-08-24 15:00:00,95.45,95.45,95.44,95.44,7528.0,82.4745,82.4745,82.4659,82.4659,7528.0
2021-08-24 15:05:00,95.44,95.44,95.43,95.44,29659.0,82.4659,82.4659,82.4573,82.4659,29659.0
2021-08-24 15:10:00,95.44,95.44,95.43,95.44,14390.0,82.4659,82.4659,82.4573,82.4659,14390.0
2021-08-24 15:15:00,95.44,95.44,95.43,95.44,9604.0,82.4659,82.4659,82.4573,82.4659,9604.0
2021-08-24 15:20:00,95.44,95.44,95.43,95.44,3639.0,82.4659,82.4659,82.4573,82.4659,3639.0
2021-08-24 15:25:00,95.44,95.44,95.43,95.44,8597.0,82.4659,82.4659,82.4573,82.4659,8597.0
2021-08-24 15:30:00,95.44,95.44,95.43,95.44,8516.0,82.4659,82.4659,82.4573,82.4659,8516.0
2021-08-24 15:35:00,95.43,95.44,95.43,95.44,11143.0,82.4573,82.4659,82.4573,82.4659,11143.0
2021-08-24 15:40:00,95.44,95.44,95.43,95.44,10930.0,82.4659,82.4659,82.4573,82.4659,10930.0
2021-08-24 15:45:00,95.44,95.44,95.42,95.42,70399.0,82.4659,82.4659,82.4486,82.4486,70399.0
2021-08-24 15:50:00,95.41,95.41,95.39,95.4,43375.0,82.44,82.44,82.4227,82.4313,43375.0
2021-08-24 15:55:00,95.4,95.41,95.39,95.4,77514.0,82.4313,82.44,82.4227,82.4313,77514.0
2021-08-25 09:30:00,95.43,95.44,95.41,95.41,35545.0,82.4573,82.4659,82.44,82.44,35545.0
2021-08-25 09:35:00,95.41,95.43,95.39,95.4,7544.0,82.44,82.4573,82.4227,82.4313,7544.0
2021-08-25 09:40:00,95.38,95.4,95.36,95.39,15313.0,82.4141,82.4313,82.3968,82.4227,15313.0
2021-08-25 09:45:00,95.39,95.4,95.35,95.36,9923.0,82.4227,82.4313,82.3881,82.3968,9923.0
2021-08-25 09:50:00,95.37,95.37,95.33,95.36,10036.0,82.4054,82.4054,82.3709,82.3968,10036.0
2021-08-25 09:55:00,95.36,95.39,95.36,95.38,9450.0,82.3968,82.4227,82.3968,82.4141,9450.0
2021-08-25 10:00:00,95.39,95.39,95.36,95.37,32552.0,82.4227,82.4227,82.3968,82.4054,32552.0
2021-08-25 10:05:00,95.38,95.4,95.36,95.36,12168.0,82.4141,82.4313,82.3968,82.3968,12168.0
2021-08-25 10:10:00,95.36,95.38,95.35,95.38,6440.0,82.3968,82.4141,82.3881,82.4141,6440.0
2021-08-25 10:15:00,95.38,95.38,95.37,95.37,6938.0,82.4141,82.4141,82.4054,82.4054,6938.0
2021-08-25 10:20:00,95.37,95.38,95.35,95.37,8521.0,82.4054,82.4141,82.3881,82.4054,8521.0
2021-08-25 10:25:00,95.37,95.37,95.33,95.33,12391.0,82.4054,82.4054,82.3709,82.3709,12391.0
2021-08-25 10:30:00,95.33,95.33,95.28,95.3,33415.0,82.3709,82.3709,82.3276,82.3449,33415.0
2021-08-25 10:35:00,95.3,95.3,95.25,95.28,11584.0,82.3449,82.3449,82.3017,82.3276,11584.0
2021-08-25 10:40:00,95.27,95.27,95.25,95.27,20939.0,82.319,82.319,82.3017,82.319,20939.0
2021-08-25 10:45:00,95.27,95.28,95.26,95.27,10112.0,82.319,82.3276,82.3104,82.319,10112.0
2021-08-25 10:50:00,95.27,95.29,95.27,95.28,20594.0,82.319,82.3363,82.319,82.3276,20594.0
2021-08-25 10:55:00,95.27,95.28,95.22,95.24,20939.0,82.319,82.3276,82.2758,82.2931,20939.0
2021-08-25 11:00:00,95.23,95.26,95.23,95.26,12419.0,82.2844,82.3104,82.2844,82.3104,12419.0
2021-08-25 11:05:00,95.26,95.29,95.25,95.27,5151.0,82.3104,82.3363,82.3017,82.319,5151.0
2021-08-25 11:10:00,95.27,95.28,95.25,95.27,18874.0,82.319,82.3276,82.3017,82.319,18874.0
2021-08-25 11:15:00,95.27,95.27,95.26,95.27,43353.0,82.319,82.319,82.3104,82.319,43353.0
2021-08-25 11:20:00,95.27,95.27,95.24,95.26,12522.0,82.319,82.319,82.2931,82.3104,12522.0
2021-08-25 11:25:00,95.26,95.27,95.25,95.26,5750.0,82.3104,82.319,82.3017,82.3104,5750.0
2021-08-25 11:30:00,95.25,95.26,95.24,95.26,9183.0,82.3017,82.3104,82.2931,82.3104,9183.0
2021-08-25 11:35:00,95.26,95.26,95.24,95.24,8297.0,82.3104,82.3104,82.2931,82.2931,8297.0
2021-08-25 11:40:00,95.25,95.26,95.24,95.26,17859.0,82.3017,82.3104,82.2931,82.3104,17859.0
2021-08-25 11:45:00,95.25,95.28,95.24,95.27,65485.0,82.3017,82.3276,82.2931,82.319,65485.0
2021-08-25 11:50:00,95.27,95.28,95.26,95.27,21848.0,82.319,82.3276,82.3104,82.319,21848.0
2021-08-25 11:55:00,95.27,95.27,95.26,95.26,10711.0,82.319,82.319,82.3104,82.3104,10711.0
2021-08-25 12:00:00,95.27,95.27,95.26,95.27,43057.0,82.319,82.319,82.3104,82.319,43057.0
2021-08-25 12:05:00,95.27,95.27,95.26,95.27,32430.0,82.319,82.319,82.3104,82.319,32430.0
2021-08-25 12:10:00,95.27,95.27,95.26,95.27,10134.0,82.319,82.319,82.3104,82.319,10134.0
2021-08-25 12:15:00,95.27,95.28,95.26,95.27,4762.0,82.319,82.3276,82.3104,82.319,4762.0
2021-08-25 12:20:00,95.28,95.29,95.27,95.27,14531.0,82.3276,82.3363,82.319,82.319,14531.0
2021-08-25 12:25:00,95.28,95.3,95.27,95.3,9256.0,82.3276,82.3449,82.319,82.3449,9256.0
2021-08-25 12:30:00,95.3,95.31,95.29,95.3,5932.0,82.3449,82.3536,82.3363,82.3449,5932.0
2021-08-25 12:35:00,95.3,95.31,95.29,95.3,15580.0,82.3449,82.3536,82.3363,82.3449,15580.0
2021-08-25 12:40:00,95.29,95.3,95.29,95.3,6412.0,82.3363,82.3449,82.3363,82.3449,6412.0
2021-08-25 12:45:00,95.3,95.31,95.29,95.3,9173.0,82.3449,82.3536,82.3363,82.3449,9173.0
2021-08-25 12:50:00,95.31,95.31,95.3,95.3,14978.0,82.3536,82.3536,82.3449,82.3449,14978.0
2021-08-25 12:55:00,95.31,95.31,95.27,95.27,10512.0,82.3536,82.3536,82.319,82.319,10512.0
2021-08-25 13:00:00,95.28,95.29,95.27,95.28,14803.0,82.3276,82.3363,82.319,82.3276,14803.0
2021-08-25 13:05:00,95.28,95.28,95.24,95.24,15096.0,82.3276,82.3276,82.2931,82.2931,15096.0
2021-08-25 13:10:00,95.24,95.25,95.23,95.25,17021.0,82.2931,82.3017,82.2844,82.3017,17021.0
2021-08-25 13:15:00,95.25,95.25,95.23,95.23,5150.0,82.3017,82.3017,82.2844,82.2844,5150.0
2021-08-25 13:20:00,95.23,95.24,95.2,95.2,7186.0,82.2844,82.2931,82.2585,82.2585,7186.0
2021-08-25 13:25:00,95.2,95.21,95.19,95.2,10705.0,82.2585,82.2672,82.2499,82.2585,10705.0
2021-08-25 13:30:00,95.2,95.21,95.2,95.2,3493.0,82.2585,82.2672,82.2585,82.2585,3493.0
2021-08-25 13:35:00,95.2,95.21,95.18,95.19,15626.0,82.2585,82.2672,82.2412,82.2499,15626.0
2021-08-25 13:40:00,95.19,95.21,95.18,95.2,5285.0,82.2499,82.2672,82.2412,82.2585,5285.0
2021-08-25 13:45:00,95.2,95.23,95.2,95.23,29918.0,82.2585,82.2844,82.2585,82.2844,29918.0
2021-08-25 13:50:00,95.23,95.27,95.22,95.27,9006.0,82.2844,82.319,82.2758,82.319,9006.0
2021-08-25 13:55:00,95.27,95.27,95.25,95.27,8892.0,82.319,82.319,82.3017,82.319,8892.0
2021-08-25 14:00:00,95.27,95.27,95.26,95.26,13611.0,82.319,82.319,82.3104,82.3104,13611.0
2021-08-25 14:05:00,95.27,95.27,95.24,95.27,10467.0,82.319,82.319,82.2931,82.319,10467.0
2021-08-25 14:10:00,95.26,95.27,95.26,95.27,2108.0,82.3104,82.319,82.3104,82.319,2108.0
2021-08-25 14:15:00,95.26,95.28,95.26,95.26,11832.0,82.3104,82.3276,82.3104,82.3104,11832.0
2021-08-25 14:20:00,95.26,95.28,95.26,95.28,11065.0,82.3104,82.3276,82.3104,82.3276,11065.0
2021-08-25 14:25:00,95.28,95.29,95.27,95.28,17127.0,82.3276,82.3363,82.319,82.3276,17127.0
2021-08-25 14:30:00,95.28,95.3,95.27,95.3,6196.0,82.3276,82.3449,82.319,82.3449,6196.0
2021-08-25 14:35:00,95.29,95.3,95.28,95.29,8670.0,82.3363,82.3449,82.3276,82.3363,8670.0
2021-08-25 14:40:00,95.29,95.3,95.29,95.3,3222.0,82.3363,82.3449,82.3363,82.3449,3222.0
2021-08-25 14:45:00,95.3,95.3,95.29,95.3,11443.0,82.3449,82.3449,82.3363,82.3449,11443.0
2021-08-25 14:50:00,95.3,95.3,95.27,95.28,8373.0,82.3449,82.3449,82.319,82.3276,8373.0
2021-08-25 14:55:00,95.28,95.28,95.26,95.27,6250.0,82.3276,82.3276,82.3104,82.319,6250.0
2021-08-25 15:00:00,95.26,95.27,95.25,95.25,4316.0,82.3104,82.319,82.3017,82.3017,4316.0
2021-08-25 15:05:00,95.26,95.26,95.24,95.24,4842.0,82.3104,82.3104,82.2931,82.2931,4842.0
2021-08-25 15:10:00,95.24,95.25,95.24,95.25,164324.0,82.2931,82.3017,82.2931,82.3017,164324.0
2021-08-25 15:15:00,95.25,95.25,95.24,95.25,283303.0,82.3017,82.3017,82.2931,82.3017,283303.0
2021-08-25 15:20:00,95.25,95.25,95.24,95.25,14401.0,82.3017,82.3017,82.2931,82.3017,14401.0
2021-08-25 15:25:00,95.25,95.26,95.25,95.26,19788.0,82.3017,82.3104,82.3017,82.3104,19788.0
2021-08-25 15:30:00,95.26,95.26,95.25,95.26,13259.0,82.3104,82.3104,82.3017,82.3104,13259.0
2021-08-25 15:35:00,95.26,95.26,95.25,95.25,9028.0,82.3104,82.3104,82.3017,82.3017,9028.0
2021-08-25 15:40:00,95.26,95.26,95.25,95.25,32355.0,82.3104,82.3104,82.3017,82.3017,32355.0
2021-08-25 15:45:00,95.26,95.26,95.25,95.26,18851.0,82.3104,82.3104,82.3017,82.3104,18851.0
2021-08-25 15:50:00,95.26,95.26,95.25,95.26,13952.0,82.3104,82.3104,82.3017,82.3104,13952.0
2021-08-25 15:55:00,95.26,95.26,95.24,95.25,118472.0,82.3104,82.3104,82.2931,82.3017,118472.0
2021-08-26 09:30:00,95.36,95.36,95.14,95.14,45899.0,82.3968,82.3968,82.2067,82.2067,45899.0
2021-08-26 09:35:00,95.15,95.15,95.12,95.14,25241.0,82.2153,82.2153,82.1894,82.2067,25241.0
2021-08-26 09:40:00,95.14,95.19,95.11,95.18,22646.0,82.2067,82.2499,82.1808,82.2412,22646.0
2021-08-26 09:45:00,95.2,95.2,95.15,95.17,13877.0,82.2585,82.2585,82.2153,82.2326,13877.0
2021-08-26 09:50:00,95.17,95.18,95.15,95.16,7524.0,82.2326,82.2412,82.2153,82.224,7524.0
2021-08-26 09:55:00,95.16,95.17,95.13,95.13,4473.0,82.224,82.2326,82.198,82.198,4473.0
2021-08-26 10:00:00,95.12,95.14,95.11,95.13,135656.0,82.1894,82.2067,82.1808,82.198,135656.0
2021-08-26 10:05:00,95.13,95.18,95.12,95.14,17125.0,82.198,82.2412,82.1894,82.2067,17125.0
2021-08-26 10:10:00,95.14,95.17,95.13,95.15,14720.0,82.2067,82.2326,82.198,82.2153,14720.0
2021-08-26 10:15:00,95.16,95.16,95.13,95.14,6140.0,82.224,82.224,82.198,82.2067,6140.0
2021-08-26 10:20:00,95.13,95.15,95.12,95.14,33699.0,82.198,82.2153,82.1894,82.2067,33699.0
2021-08-26 10:25:00,95.14,95.18,95.13,95.17,12390.0,82.2067,82.2412,82.198,82.2326,12390.0
2021-08-26 10:30:00,95.17,95.19,95.16,95.17,8826.0,82.2326,82.2499,82.224,82.2326,8826.0
2021-08-26 10:35:00,95.17,95.18,95.15,95.16,4554.0,82.2326,82.2412,82.2153,82.224,4554.0
2021-08-26 10:40:00,95.16,95.17,95.14,95.16,7466.0,82.224,82.2326,82.2067,82.224,7466.0
2021-08-26 10:45:00,95.16,95.18,95.14,95.14,11675.0,82.224,82.2412,82.2067,82.2067,11675.0
2021-08-26 10:50:00,95.14,95.16,95.14,95.16,6348.0,82.2067,82.224,82.2067,82.224,6348.0
2021-08-26 10:55:00,95.16,95.16,95.13,95.15,83131.0,82.224,82.224,82.198,82.2153,83131.0
2021-08-26 11:00:00,95.14,95.17,95.14,95.17,164024.0,82.2067,82.2326,82.2067,82.2326,164024.0
2021-08-26 11:05:00,95.17,95.22,95.16,95.21,50964.0,82.2326,82.2758,82.224,82.2672,50964.0
2021-08-26 11:10:00,95.21,95.21,95.17,95.18,127544.0,82.2672,82.2672,82.2326,82.2412,127544.0
2021-08-26 11:15:00,95.19,95.22,95.19,95.21,90191.0,82.2499,82.2758,82.2499,82.2672,90191.0
2021-08-26 11:20:00,95.22,95.22,95.21,95.21,3291.0,82.2758,82.2758,82.2672,82.2672,3291.0
2021-08-26 11:25:00,95.22,95.22,95.21,95.21,7880.0,82.2758,82.2758,82.2672,82.2672,7880.0
2021-08-26 11:30:00,95.22,95.22,95.21,95.22,11301.0,82.2758,82.2758,82.2672,82.2758,11301.0
2021-08-26 11:35:00,95.22,95.22,95.19,95.2,16726.0,82.2758,82.2758,82.2499,82.2585,16726.0
2021-08-26 11:40:00,95.2,95.2,95.17,95.19,31960.0,82.2585,82.2585,82.2326,82.2499,31960.0
2021-08-26 11:45:00,95.19,95.2,95.18,95.18,5485.0,82.2499,82.2585,82.2412,82.2412,5485.0
2021-08-26 11:50:00,95.18,95.19,95.17,95.17,23092.0,82.2412,82.2499,82.2326,82.2326,23092.0
2021-08-26 11:55:00,95.18,95.18,95.16,95.17,16423.0,82.2412,82.2412,82.224,82.2326,16423.0
2021-08-26 12:00:00,95.17,95.17,95.16,95.17,10693.0,82.2326,82.2326,82.224,82.2326,10693.0
2021-08-26 12:05:00,95.17,95.17,95.16,95.17,12670.0,82.2326,82.2326,82.224,82.2326,12670.0
2021-08-26 12:10:00,95.17,95.17,95.14,95.15,24439.0,82.2326,82.2326,82.2067,82.2153,24439.0
2021-08-26 12:15:00,95.15,95.15,95.13,95.13,121176.0,82.2153,82.2153,82.198,82.198,121176.0
2021-08-26 12:20:00,95.14,95.15,95.13,95.15,7488.0,82.2067,82.2153,82.198,82.2153,7488.0
2021-08-26 12:25:00,95.15,95.16,95.14,95.16,10224.0,82.2153,82.224,82.2067,82.224,10224.0
2021-08-26 12:30:00,95.15,95.16,95.12,95.13,398915.0,82.2153,82.224,82.1894,82.198,398915.0
2021-08-26 12:35:00,95.13,95.14,95.12,95.13,354819.0,82.198,82.2067,82.1894,82.198,354819.0
2021-08-26 12:40:00,95.14,95.14,95.13,95.14,188339.0,82.2067,82.2067,82.198,82.2067,188339.0
2021-08-26 12:45:00,95.14,95.14,95.13,95.13,72214.0,82.2067,82.2067,82.198,82.198,72214.0
2021-08-26 12:50:00,95.14,95.14,95.12,95.13,8491.0,82.2067,82.2067,82.1894,82.198,8491.0
2021-08-26 12:55:00,95.13,95.13,95.12,95.13,14443.0,82.198,82.198,82.1894,82.198,14443.0
2021-08-26 13:00:00,95.13,95.16,95.11,95.15,1785422.0,82.198,82.224,82.1808,82.2153,1785422.0
2021-08-26 13:05:00,95.16,95.19,95.15,95.19,70474.0,82.224,82.2499,82.2153,82.2499,70474.0
2021-08-26 13:10:00,95.2,95.21,95.18,95.18,27367.0,82.2585,82.2672,82.2412,82.2412,27367.0
2021-08-26 13:15:00,95.18,95.19,95.18,95.19,14868.0,82.2412,82.2499,82.2412,82.2499,14868.0
2021-08-26 13:20:00,95.18,95.22,95.18,95.21,17769.0,82.2412,82.2758,82.2412,82.2672,17769.0
2021-08-26 13:25:00,95.22,95.24,95.2,95.23,24017.0,82.2758,82.2931,82.2585,82.2844,24017.0
2021-08-26 13:30:00,95.23,95.25,95.22,95.25,9300.0,82.2844,82.3017,82.2758,82.3017,9300.0
2021-08-26 13:35:00,95.25,95.25,95.23,95.23,6407.0,82.3017,82.3017,82.2844,82.2844,6407.0
2021-08-26 13:40:00,95.24,95.25,95.23,95.23,10557.0,82.2931,82.3017,82.2844,82.2844,10557.0
2021-08-26 13:45:00,95.24,95.24,95.22,95.23,5364.0,82.2931,82.2931,82.2758,82.2844,5364.0
2021-08-26 13:50:00,95.23,95.24,95.23,95.23,5624.0,82.2844,82.2931,82.2844,82.2844,5624.0
2021-08-26 13:55:00,95.23,95.24,95.22,95.22,17079.0,82.2844,82.2931,82.2758,82.2758,17079.0
2021-08-26 14:00:00,95.23,95.24,95.22,95.22,8728.0,82.2844,82.2931,82.2758,82.2758,8728.0
2021-08-26 14:05:00,95.23,95.23,95.22,95.22,29430.0,82.2844,82.2844,82.2758,82.2758,29430.0
2021-08-26 14:10:00,95.23,95.23,95.21,95.22,9861.0,82.2844,82.2844,82.2672,82.2758,9861.0
2021-08-26 14:15:00,95.22,95.23,95.21,95.22,10807.0,82.2758,82.2844,82.2672,82.2758,10807.0
2021-08-26 14:20:00,95.22,95.23,95.22,95.22,4715.0,82.2758,82.2844,82.2758,82.2758,4715.0
2021-08-26 14:25:00,95.22,95.23,95.21,95.22,19055.0,82.2758,82.2844,82.2672,82.2758,19055.0
2021-08-26 14:30:00,95.22,95.23,95.21,95.23,12180.0,82.2758,82.2844,82.2672,82.2844,12180.0
2021-08-26 14:35:00,95.22,95.23,95.2,95.2,8566.0,82.2758,82.2844,82.2585,82.2585,8566.0
2021-08-26 14:40:00,95.21,95.24,95.21,95.23,5386.0,82.2672,82.2931,82.2672,82.2844,5386.0
2021-08-26 14:45:00,95.23,95.24,95.23,95.24,5792.0,82.2844,82.2931,82.2844,82.2931,5792.0
2021-08-26 14:50:00,95.24,95.24,95.22,95.23,13668.0,82.2931,82.2931,82.2758,82.2844,13668.0
2021-08-26 14:55:00,95.22,95.23,95.22,95.23,14994.0,82.2758,82.2844,82.2758,82.2844,14994.0
2021-08-26 15:00:00,95.23,95.24,95.22,95.24,9732.0,82.2844,82.2931,82.2758,82.2931,9732.0
2021-08-26 15:05:00,95.24,95.24,95.23,95.24,23696.0,82.2931,82.2931,82.2844,82.2931,23696.0
2021-08-26 15:10:00,95.24,95.24,95.23,95.23,6271.0,82.2931,82.2931,82.2844,82.2844,6271.0
2021-08-26 15:15:00,95.23,95.24,95.21,95.21,28961.0,82.2844,82.2931,82.2672,82.2672,28961.0
2021-08-26 15:20:00,95.21,95.23,95.21,95.23,14278.0,82.2672,82.2844,82.2672,82.2844,14278.0
2021-08-26 15:25:00,95.23,95.23,95.22,95.23,13349.0,82.2844,82.2844,82.2758,82.2844,13349.0
2021-08-26 15:30:00,95.23,95.24,95.22,95.24,22073.0,82.2844,82.2931,82.2758,82.2931,22073.0
2021-08-26 15:35:00,95.24,95.24,95.23,95.23,19862.0,82.2931,82.2931,82.2844,82.2844,19862.0
2021-08-26 15:40:00,95.24,95.25,95.23,95.25,20115.0,82.2931,82.3017,82.2844,82.3017,20115.0
2021-08-26 15:45:00,95.24,95.25,95.22,95.23,15727.0,82.2931,82.3017,82.2758,82.2844,15727.0
2021-08-26 15:50:00,95.22,95.23,95.21,95.22,6355.0,82.2758,82.2844,82.2672,82.2758,6355.0
2021-08-26 15:55:00,95.21,95.22,95.18,95.21,41912.0,82.2672,82.2758,82.2412,82.2672,41912.0
2021-08-27 09:30:00,95.21,95.22,95.18,95.18,83600.0,82.2672,82.2758,82.2412,82.2412,83600.0
2021-08-27 09:35:00,95.19,95.19,95.11,95.13,88874.0,82.2499,82.2499,82.1808,82.198,88874.0
2021-08-27 09:40:00,95.12,95.13,95.1,95.12,32697.0,82.1894,82.198,82.1721,82.1894,32697.0
2021-08-27 09:45:00,95.12,95.17,95.12,95.17,81153.0,82.1894,82.2326,82.1894,82.2326,81153.0
2021-08-27 09:50:00,95.17,95.25,95.16,95.25,17232.0,82.2326,82.3017,82.224,82.3017,17232.0
2021-08-27 09:55:00,95.24,95.24,95.19,95.22,22151.0,82.2931,82.2931,82.2499,82.2758,22151.0
2021-08-27 10:00:00,95.21,95.38,95.16,95.31,182786.0,82.2672,82.4141,82.224,82.3536,182786.0
2021-08-27 10:05:00,95.31,95.32,95.26,95.31,36853.0,82.3536,82.3622,82.3104,82.3536,36853.0
2021-08-27 10:10:00,95.31,95.36,95.31,95.36,37797.0,82.3536,82.3968,82.3536,82.3968,37797.0
2021-08-27 10:15:00,95.37,95.37,95.35,95.37,51518.0,82.4054,82.4054,82.3881,82.4054,51518.0
2021-08-27 10:20:00,95.36,95.37,95.3,95.31,132794.0,82.3968,82.4054,82.3449,82.3536,132794.0
2021-08-27 10:25:00,95.31,95.34,95.3,95.34,79345.0,82.3536,82.3795,82.3449,82.3795,79345.0
2021-08-27 10:30:00,95.33,95.35,95.3,95.34,23008.0,82.3709,82.3881,82.3449,82.3795,23008.0
2021-08-27 10:35:00,95.34,95.34,95.31,95.33,13973.0,82.3795,82.3795,82.3536,82.3709,13973.0
2021-08-27 10:40:00,95.33,95.36,95.31,95.36,82746.0,82.3709,82.3968,82.3536,82.3968,82746.0
2021-08-27 10:45:00,95.37,95.42,95.35,95.4,15206.0,82.4054,82.4486,82.3881,82.4313,15206.0
2021-08-27 10:50:00,95.41,95.42,95.39,95.41,6553.0,82.44,82.4486,82.4227,82.44,6553.0
2021-08-27 10:55:00,95.41,95.43,95.4,95.41,19545.0,82.44,82.4573,82.4313,82.44,19545.0
2021-08-27 11:00:00,95.41,95.42,95.39,95.4,16733.0,82.44,82.4486,82.4227,82.4313,16733.0
2021-08-27 11:05:00,95.4,95.41,95.37,95.38,6516.0,82.4313,82.44,82.4054,82.4141,6516.0
2021-08-27 11:10:00,95.38,95.41,95.37,95.41,4395.0,82.4141,82.44,82.4054,82.44,4395.0
2021-08-27 11:15:00,95.41,95.44,95.4,95.44,7230.0,82.44,82.4659,82.4313,82.4659,7230.0
2021-08-27 11:20:00,95.44,95.44,95.42,95.43,55561.0,82.4659,82.4659,82.4486,82.4573,55561.0
2021-08-27 11:25:00,95.43,95.43,95.42,95.42,16952.0,82.4573,82.4573,82.4486,82.4486,16952.0
2021-08-27 11:30:00,95.43,95.43,95.42,95.43,18589.0,82.4573,82.4573,82.4486,82.4573,18589.0
2021-08-27 11:35:00,95.43,95.43,95.41,95.42,87841.0,82.4573,82.4573,82.44,82.4486,87841.0
2021-08-27 11:40:00,95.42,95.44,95.42,95.44,151807.0,82.4486,82.4659,82.4486,82.4659,151807.0
2021-08-27 11:45:00,95.44,95.47,95.43,95.46,25572.0,82.4659,82.4918,82.4573,82.4832,25572.0
2021-08-27 11:50:00,95.45,95.46,95.44,95.45,4742.0,82.4745,82.4832,82.4659,82.4745,4742.0
2021-08-27 11:55:00,95.46,95.48,95.45,95.46,17875.0,82.4832,82.5005,82.4745,82.4832,17875.0
2021-08-27 12:00:00,95.47,95.48,95.46,95.47,8734.0,82.4918,82.5005,82.4832,82.4918,8734.0
2021-08-27 12:05:00,95.48,95.48,95.46,95.46,3378.0,82.5005,82.5005,82.4832,82.4832,3378.0
2021-08-27 12:10:00,95.47,95.47,95.45,95.46,15924.0,82.4918,82.4918,82.4745,82.4832,15924.0
2021-08-27 12:15:00,95.45,95.46,95.45,95.46,2153.0,82.4745,82.4832,82.4745,82.4832,2153.0
2021-08-27 12:20:00,95.45,95.46,95.44,95.45,13978.0,82.4745,82.4832,82.4659,82.4745,13978.0
2021-08-27 12:25:00,95.46,95.46,95.45,95.46,51816.0,82.4832,82.4832,82.4745,82.4832,51816.0
2021-08-27 12:30:00,95.45,95.46,95.44,95.44,24355.0,82.4745,82.4832,82.4659,82.4659,24355.0
2021-08-27 12:35:00,95.44,95.45,95.43,95.44,11171.0,82.4659,82.4745,82.4573,82.4659,11171.0
2021-08-27 12:40:00,95.44,95.45,95.43,95.45,11462.0,82.4659,82.4745,82.4573,82.4745,11462.0
2021-08-27 12:45:00,95.45,95.45,95.44,95.45,2090.0,82.4745,82.4745,82.4659,82.4745,2090.0
2021-08-27 12:50:00,95.45,95.45,95.44,95.45,1580.0,82.4745,82.4745,82.4659,82.4745,1580.0
2021-08-27 12:55:00,95.45,95.49,95.44,95.48,15834.0,82.4745,82.5091,82.4659,82.5005,15834.0
2021-08-27 13:00:00,95.48,95.49,95.47,95.48,5945.0,82.5005,82.5091,82.4918,82.5005,5945.0
2021-08-27 13:05:00,95.48,95.48,95.47,95.48,18901.0,82.5005,82.5005,82.4918,82.5005,18901.0
2021-08-27 13:10:00,95.47,95.48,95.47,95.48,11536.0,82.4918,82.5005,82.4918,82.5005,11536.0
2021-08-27 13:15:00,95.48,95.48,95.47,95.48,20281.0,82.5005,82.5005,82.4918,82.5005,20281.0
2021-08-27 13:20:00,95.48,95.49,95.47,95.48,6615.0,82.5005,82.5091,82.4918,82.5005,6615.0
2021-08-27 13:25:00,95.48,95.5,95.48,95.49,14660.0,82.5005,82.5177,82.5005,82.5091,14660.0
2021-08-27 13:30:00,95.49,95.49,95.48,95.48,9503.0,82.5091,82.5091,82.5005,82.5005,9503.0
2021-08-27 13:35:00,95.49,95.49,95.48,95.48,7436.0,82.5091,82.5091,82.5005,82.5005,7436.0
2021-08-27 13:40:00,95.48,95.49,95.48,95.48,2715.0,82.5005,82.5091,82.5005,82.5005,2715.0
2021-08-27 13:45:00,95.49,95.49,95.48,95.48,4425.0,82.5091,82.5091,82.5005,82.5005,4425.0
2021-08-27 13:50:00,95.49,95.49,95.47,95.47,14835.0,82.5091,82.5091,82.4918,82.4918,14835.0
2021-08-27 13:55:00,95.47,95.48,95.47,95.47,72086.0,82.4918,82.5005,82.4918,82.4918,72086.0
2021-08-27 14:00:00,95.47,95.48,95.47,95.48,4399.0,82.4918,82.5005,82.4918,82.5005,4399.0
2021-08-27 14:05:00,95.47,95.47,95.46,95.47,6402.0,82.4918,82.4918,82.4832,82.4918,6402.0
2021-08-27 14:10:00,95.46,95.47,95.46,95.47,6948.0,82.4832,82.4918,82.4832,82.4918,6948.0
2021-08-27 14:15:00,95.47,95.47,95.46,95.47,7446.0,82.4918,82.4918,82.4832,82.4918,7446.0
2021-08-27 14:20:00,95.47,95.48,95.46,95.48,10677.0,82.4918,82.5005,82.4832,82.5005,10677.0
2021-08-27 14:25:00,95.48,95.48,95.47,95.48,5328.0,82.5005,82.5005,82.4918,82.5005,5328.0
2021-08-27 14:30:00,95.48,95.49,95.48,95.48,17691.0,82.5005,82.5091,82.5005,82.5005,17691.0
2021-08-27 14:35:00,95.48,95.49,95.48,95.48,107464.0,82.5005,82.5091,82.5005,82.5005,107464.0
2021-08-27 14:40:00,95.48,95.5,95.48,95.5,12321.0,82.5005,82.5177,82.5005,82.5177,12321.0
2021-08-27 14:45:00,95.5,95.5,95.49,95.5,13074.0,82.5177,82.5177,82.5091,82.5177,13074.0
2021-08-27 14:50:00,95.5,95.5,95.49,95.5,11175.0,82.5177,82.5177,82.5091,82.5177,11175.0
2021-08-27 14:55:00,95.5,95.5,95.49,95.5,6493.0,82.5177,82.5177,82.5091,82.5177,6493.0
2021-08-27 15:00:00,95.5,95.5,95.49,95.5,101729.0,82.5177,82.5177,82.5091,82.5177,101729.0
2021-08-27 15:05:00,95.5,95.52,95.49,95.52,25593.0,82.5177,82.535,82.5091,82.535,25593.0
2021-08-27 15:10:00,95.52,95.55,95.51,95.54,22512.0,82.535,82.5609,82.5264,82.5523,22512.0
2021-08-27 15:15:00,95.54,95.55,95.53,95.54,11812.0,82.5523,82.5609,82.5437,82.5523,11812.0
2021-08-27 15:20:00,95.54,95.54,95.53,95.54,4640.0,82.5523,82.5523,82.5437,82.5523,4640.0
2021-08-27 15:25:00,95.54,95.54,95.52,95.53,123096.0,82.5523,82.5523,82.535,82.5437,123096.0
2021-08-27 15:30:00,95.52,95.53,95.51,95.51,6903.0,82.535,82.5437,82.5264,82.5264,6903.0
2021-08-27 15:35:00,95.51,95.52,95.5,95.51,28902.0,82.5264,82.535,82.5177,82.5264,28902.0
2021-08-27 15:40:00,95.51,95.51,95.5,95.51,30211.0,82.5264,82.5264,82.5177,82.5264,30211.0
2021-08-27 15:45:00,95.5,95.51,95.5,95.51,37582.0,82.5177,82.5264,82.5177,82.5264,37582.0
2021-08-27 15:50:00,95.51,95.52,95.51,95.52,34350.0,82.5264,82.535,82.5264,82.535,34350.0
2021-08-27 15:55:00,95.52,95.54,95.52,95.54,94718.0,82.535,82.5523,82.535,82.5523,94718.0
2021-08-30 09:30:00,95.49,95.53,95.25,95.52,39204.0,82.5091,82.5437,82.3017,82.535,39204.0
2021-08-30 09:35:00,95.52,95.53,95.51,95.53,5474.0,82.535,82.5437,82.5264,82.5437,5474.0
2021-08-30 09:40:00,95.53,95.54,95.51,95.52,129559.0,82.5437,82.5523,82.5264,82.535,129559.0
2021-08-30 09:45:00,95.53,95.56,95.53,95.56,263355.0,82.5437,82.5696,82.5437,82.5696,263355.0
2021-08-30 09:50:00,95.56,95.56,95.54,95.56,65009.0,82.5696,82.5696,82.5523,82.5696,65009.0
2021-08-30 09:55:00,95.56,95.57,95.55,95.56,131454.0,82.5696,82.5782,82.5609,82.5696,131454.0
2021-08-30 10:00:00,95.56,95.62,95.56,95.62,25848.0,82.5696,82.6214,82.5696,82.6214,25848.0
2021-08-30 10:05:00,95.62,95.63,95.61,95.62,14806.0,82.6214,82.6301,82.6128,82.6214,14806.0
2021-08-30 10:10:00,95.61,95.63,95.61,95.62,36573.0,82.6128,82.6301,82.6128,82.6214,36573.0
2021-08-30 10:15:00,95.62,95.64,95.58,95.59,468265.0,82.6214,82.6387,82.5869,82.5955,468265.0
2021-08-30 10:20:00,95.59,95.6,95.57,95.58,15873.0,82.5955,82.6041,82.5782,82.5869,15873.0
2021-08-30 10:25:00,95.57,95.6,95.57,95.58,40827.0,82.5782,82.6041,82.5782,82.5869,40827.0
2021-08-30 10:30:00,95.59,95.6,95.58,95.6,36327.0,82.5955,82.6041,82.5869,82.6041,36327.0
2021-08-30 10:35:00,95.59,95.61,95.59,95.61,33226.0,82.5955,82.6128,82.5955,82.6128,33226.0
2021-08-30 10:40:00,95.61,95.61,95.6,95.61,36518.0,82.6128,82.6128,82.6041,82.6128,36518.0
2021-08-30 10:45:00,95.61,95.62,95.6,95.62,35375.0,82.6128,82.6214,82.6041,82.6214,35375.0
2021-08-30 10:50:00,95.61,95.63,95.61,95.63,55262.0,82.6128,82.6301,82.6128,82.6301,55262.0
2021-08-30 10:55:00,95.62,95.63,95.61,95.63,32789.0,82.6214,82.6301,82.6128,82.6301,32789.0
2021-08-30 11:00:00,95.63,95.65,95.63,95.64,23829.0,82.6301,82.6474,82.6301,82.6387,23829.0
2021-08-30 11:05:00,95.64,95.65,95.63,95.65,8943.0,82.6387,82.6474,82.6301,82.6474,8943.0
2021-08-30 11:10:00,95.65,95.65,95.62,95.63,6194.0,82.6474,82.6474,82.6214,82.6301,6194.0
2021-08-30 11:15:00,95.63,95.66,95.62,95.65,11098.0,82.6301,82.656,82.6214,82.6474,11098.0
2021-08-30 11:20:00,95.66,95.66,95.65,95.65,10940.0,82.656,82.656,82.6474,82.6474,10940.0
2021-08-30 11:25:00,95.66,95.66,95.65,95.65,14530.0,82.656,82.656,82.6474,82.6474,14530.0
2021-08-30 11:30:00,95.66,95.66,95.65,95.66,10081.0,82.656,82.656,82.6474,82.656,10081.0
2021-08-30 11:35:00,95.66,95.67,95.65,95.67,19592.0,82.656,82.6646,82.6474,82.6646,19592.0
2021-08-30 11:40:00,95.67,95.68,95.66,95.68,15174.0,82.6646,82.6733,82.656,82.6733,15174.0
2021-08-30 11:45:00,95.68,95.69,95.67,95.68,21582.0,82.6733,82.6819,82.6646,82.6733,21582.0
2021-08-30 11:50:00,95.68,95.68,95.66,95.67,6121.0,82.6733,82.6733,82.656,82.6646,6121.0
2021-08-30 11:55:00,95.67,95.68,95.67,95.67,9641.0,82.6646,82.6733,82.6646,82.6646,9641.0
2021-08-30 12:00:00,95.68,95.68,95.67,95.68,8684.0,82.6733,82.6733,82.6646,82.6733,8684.0
2021-08-30 12:05:00,95.68,95.68,95.67,95.68,63473.0,82.6733,82.6733,82.6646,82.6733,63473.0
2021-08-30 12:10:00,95.69,95.69,95.68,95.69,12474.0,82.6819,82.6819,82.6733,82.6819,12474.0
2021-08-30 12:15:00,95.69,95.69,95.68,95.69,3123.0,82.6819,82.6819,82.6733,82.6819,3123.0
2021-08-30 12:20:00,95.68,95.69,95.68,95.69,8549.0,82.6733,82.6819,82.6733,82.6819,8549.0
2021-08-30 12:25:00,95.68,95.69,95.66,95.67,45470.0,82.6733,82.6819,82.656,82.6646,45470.0
2021-08-30 12:30:00,95.67,95.67,95.64,95.65,24384.0,82.6646,82.6646,82.6387,82.6474,24384.0
2021-08-30 12:35:00,95.64,95.65,95.64,95.65,22978.0,82.6387,82.6474,82.6387,82.6474,22978.0
2021-08-30 12:40:00,95.65,95.67,95.65,95.66,12001.0,82.6474,82.6646,82.6474,82.656,12001.0
2021-08-30 12:45:00,95.66,95.67,95.66,95.67,3583.0,82.656,82.6646,82.656,82.6646,3583.0
2021-08-30 12:50:00,95.67,95.67,95.65,95.67,61676.0,82.6646,82.6646,82.6474,82.6646,61676.0
2021-08-30 12:55:00,95.67,95.67,95.66,95.67,44875.0,82.6646,82.6646,82.656,82.6646,44875.0
2021-08-30 13:00:00,95.67,95.67,95.66,95.67,11651.0,82.6646,82.6646,82.656,82.6646,11651.0
2021-08-30 13:05:00,95.66,95.67,95.66,95.67,16814.0,82.656,82.6646,82.656,82.6646,16814.0
2021-08-30 13:10:00,95.66,95.67,95.66,95.67,23389.0,82.656,82.6646,82.656,82.6646,23389.0
2021-08-30 13:15:00,95.67,95.67,95.66,95.66,5833.0,82.6646,82.6646,82.656,82.656,5833.0
2021-08-30 13:20:00,95.67,95.67,95.65,95.65,8711.0,82.6646,82.6646,82.6474,82.6474,8711.0
2021-08-30 13:25:00,95.66,95.67,95.65,95.66,7361.0,82.656,82.6646,82.6474,82.656,7361.0
2021-08-30 13:30:00,95.66,95.67,95.66,95.66,209988.0,82.656,82.6646,82.656,82.656,209988.0
2021-08-30 13:35:00,95.67,95.67,95.66,95.67,18999.0,82.6646,82.6646,82.656,82.6646,18999.0
2021-08-30 13:40:00,95.67,95.67,95.66,95.67,15087.0,82.6646,82.6646,82.656,82.6646,15087.0
2021-08-30 13:45:00,95.67,95.67,95.66,95.66,5419.0,82.6646,82.6646,82.656,82.656,5419.0
2021-08-30 13:50:00,95.67,95.67,95.66,95.67,7261.0,82.6646,82.6646,82.656,82.6646,7261.0
2021-08-30 13:55:00,95.67,95.67,95.66,95.67,2728.0,82.6646,82.6646,82.656,82.6646,2728.0
2021-08-30 14:00:00,95.67,95.67,95.66,95.67,10950.0,82.6646,82.6646,82.656,82.6646,10950.0
2021-08-30 14:05:00,95.67,95.67,95.66,95.67,13694.0,82.6646,82.6646,82.656,82.6646,13694.0
2021-08-30 14:10:00,95.67,95.67,95.66,95.66,15902.0,82.6646,82.6646,82.656,82.656,15902.0
2021-08-30 14:15:00,95.67,95.67,95.66,95.66,11106.0,82.6646,82.6646,82.656,82.656,11106.0
2021-08-30 14:20:00,95.66,95.68,95.65,95.68,66619.0,82.656,82.6733,82.6474,82.6733,66619.0
2021-08-30 14:25:00,95.68,95.68,95.67,95.67,7665.0,82.6733,82.6733,82.6646,82.6646,7665.0
2021-08-30 14:30:00,95.66,95.67,95.66,95.66,10267.0,82.656,82.6646,82.656,82.656,10267.0
2021-08-30 14:35:00,95.66,95.67,95.65,95.67,28122.0,82.656,82.6646,82.6474,82.6646,28122.0
2021-08-30 14:40:00,95.67,95.67,95.66,95.67,15991.0,82.6646,82.6646,82.656,82.6646,15991.0
2021-08-30 14:45:00,95.67,95.67,95.65,95.66,25766.0,82.6646,82.6646,82.6474,82.656,25766.0
2021-08-30 14:50:00,95.66,95.68,95.66,95.68,6933.0,82.656,82.6733,82.656,82.6733,6933.0
2021-08-30 14:55:00,95.68,95.69,95.67,95.69,10610.0,82.6733,82.6819,82.6646,82.6819,10610.0
2021-08-30 15:00:00,95.69,95.69,95.67,95.68,9592.0,82.6819,82.6819,82.6646,82.6733,9592.0
2021-08-30 15:05:00,95.68,95.68,95.67,95.68,8158.0,82.6733,82.6733,82.6646,82.6733,8158.0
2021-08-30 15:10:00,95.68,95.68,95.67,95.68,24946.0,82.6733,82.6733,82.6646,82.6733,24946.0
2021-08-30 15:15:00,95.68,95.68,95.67,95.67,17519.0,82.6733,82.6733,82.6646,82.6646,17519.0
2021-08-30 15:20:00,95.68,95.68,95.67,95.68,7612.0,82.6733,82.6733,82.6646,82.6733,7612.0
2021-08-30 15:25:00,95.68,95.69,95.67,95.69,10217.0,82.6733,82.6819,82.6646,82.6819,10217.0
2021-08-30 15:30:00,95.69,95.69,95.68,95.69,19757.0,82.6819,82.6819,82.6733,82.6819,19757.0
2021-08-30 15:35:00,95.69,95.7,95.68,95.7,19319.0,82.6819,82.6906,82.6733,82.6906,19319.0
2021-08-30 15:40:00,95.69,95.71,95.69,95.71,43203.0,82.6819,82.6992,82.6819,82.6992,43203.0
2021-08-30 15:45:00,95.7,95.72,95.7,95.71,13759.0,82.6906,82.7078,82.6906,82.6992,13759.0
2021-08-30 15:50:00,95.7,95.72,95.7,95.71,16833.0,82.6906,82.7078,82.6906,82.6992,16833.0
2021-08-30 15:55:00,95.7,95.72,95.7,95.7,35440.0,82.6906,82.7078,82.6906,82.6906,35440.0
2021-08-31 09:30:00,95.67,95.7,95.64,95.67,75209.0,82.6646,82.6906,82.6387,82.6646,75209.0
2021-08-31 09:35:00,95.67,95.69,95.67,95.69,75569.0,82.6646,82.6819,82.6646,82.6819,75569.0
2021-08-31 09:40:00,95.7,95.74,95.69,95.74,109369.0,82.6906,82.7251,82.6819,82.7251,109369.0
2021-08-31 09:45:00,95.74,95.77,95.72,95.77,129346.0,82.7251,82.751,82.7078,82.751,129346.0
2021-08-31 09:50:00,95.77,95.78,95.75,95.77,17127.0,82.751,82.7597,82.7338,82.751,17127.0
2021-08-31 09:55:00,95.76,95.78,95.76,95.77,41921.0,82.7424,82.7597,82.7424,82.751,41921.0
2021-08-31 10:00:00,95.77,95.8,95.77,95.78,312304.0,82.751,82.777,82.751,82.7597,312304.0
2021-08-31 10:05:00,95.78,95.79,95.77,95.78,40819.0,82.7597,82.7683,82.751,82.7597,40819.0
2021-08-31 10:10:00,95.77,95.78,95.75,95.76,40525.0,82.751,82.7597,82.7338,82.7424,40525.0
2021-08-31 10:15:00,95.76,95.76,95.73,95.75,51919.0,82.7424,82.7424,82.7165,82.7338,51919.0
2021-08-31 10:20:00,95.75,95.77,95.73,95.76,13578.0,82.7338,82.751,82.7165,82.7424,13578.0
2021-08-31 10:25:00,95.76,95.77,95.76,95.77,31527.0,82.7424,82.751,82.7424,82.751,31527.0
2021-08-31 10:30:00,95.76,95.77,95.74,95.74,33258.0,82.7424,82.751,82.7251,82.7251,33258.0
2021-08-31 10:35:00,95.75,95.75,95.73,95.73,87847.0,82.7338,82.7338,82.7165,82.7165,87847.0
2021-08-31 10:40:00,95.73,95.73,95.7,95.7,11073.0,82.7165,82.7165,82.6906,82.6906,11073.0
2021-08-31 10:45:00,95.7,95.72,95.7,95.71,10296.0,82.6906,82.7078,82.6906,82.6992,10296.0
2021-08-31 10:50:00,95.7,95.7,95.64,95.65,20700.0,82.6906,82.6906,82.6387,82.6474,20700.0
2021-08-31 10:55:00,95.65,95.66,95.62,95.65,8954.0,82.6474,82.656,82.6214,82.6474,8954.0
2021-08-31 11:00:00,95.65,95.65,95.63,95.63,6484.0,82.6474,82.6474,82.6301,82.6301,6484.0
2021-08-31 11:05:00,95.64,95.65,95.63,95.63,10025.0,82.6387,82.6474,82.6301,82.6301,10025.0
2021-08-31 11:10:00,95.64,95.66,95.64,95.65,40641.0,82.6387,82.656,82.6387,82.6474,40641.0
2021-08-31 11:15:00,95.66,95.66,95.64,95.66,53172.0,82.656,82.656,82.6387,82.656,53172.0
2021-08-31 11:20:00,95.65,95.65,95.64,95.64,80297.0,82.6474,82.6474,82.6387,82.6387,80297.0
2021-08-31 11:25:00,95.64,95.64,95.62,95.63,67000.0,82.6387,82.6387,82.6214,82.6301,67000.0
2021-08-31 11:30:00,95.63,95.66,95.63,95.66,15768.0,82.6301,82.656,82.6301,82.656,15768.0
2021-08-31 11:35:00,95.65,95.67,95.65,95.66,24669.0,82.6474,82.6646,82.6474,82.656,24669.0
2021-08-31 11:40:00,95.66,95.66,95.64,95.65,37974.0,82.656,82.656,82.6387,82.6474,37974.0
2021-08-31 11:45:00,95.65,95.66,95.65,95.66,10827.0,82.6474,82.656,82.6474,82.656,10827.0
2021-08-31 11:50:00,95.66,95.68,95.65,95.66,36775.0,82.656,82.6733,82.6474,82.656,36775.0
2021-08-31 11:55:00,95.65,95.66,95.65,95.65,40208.0,82.6474,82.656,82.6474,82.6474,40208.0
2021-08-31 12:00:00,95.66,95.66,95.65,95.65,11090.0,82.656,82.656,82.6474,82.6474,11090.0
2021-08-31 12:05:00,95.64,95.65,95.63,95.64,33314.0,82.6387,82.6474,82.6301,82.6387,33314.0
2021-08-31 12:10:00,95.65,95.65,95.62,95.63,8347.0,82.6474,82.6474,82.6214,82.6301,8347.0
2021-08-31 12:15:00,95.62,95.63,95.62,95.63,1359.0,82.6214,82.6301,82.6214,82.6301,1359.0
2021-08-31 12:20:00,95.63,95.63,95.61,95.63,19480.0,82.6301,82.6301,82.6128,82.6301,19480.0
2021-08-31 12:25:00,95.62,95.63,95.61,95.62,3619.0,82.6214,82.6301,82.6128,82.6214,3619.0
2021-08-31 12:30:00,95.63,95.64,95.62,95.64,11556.0,82.6301,82.6387,82.6214,82.6387,11556.0
2021-08-31 12:35:00,95.63,95.64,95.63,95.64,9860.0,82.6301,82.6387,82.6301,82.6387,9860.0
2021-08-31 12:40:00,95.64,95.65,95.63,95.65,41379.0,82.6387,82.6474,82.6301,82.6474,41379.0
2021-08-31 12:45:00,95.65,95.66,95.65,95.66,59361.0,82.6474,82.656,82.6474,82.656,59361.0
2021-08-31 12:50:00,95.66,95.66,95.65,95.66,35311.0,82.656,82.656,82.6474,82.656,35311.0
2021-08-31 12:55:00,95.66,95.66,95.65,95.66,55530.0,82.656,82.656,82.6474,82.656,55530.0
2021-08-31 13:00:00,95.66,95.68,95.65,95.66,26977.0,82.656,82.6733,82.6474,82.656,26977.0
2021-08-31 13:05:00,95.67,95.67,95.66,95.67,30731.0,82.6646,82.6646,82.656,82.6646,30731.0
2021-08-31 13:10:00,95.67,95.67,95.66,95.66,7575.0,82.6646,82.6646,82.656,82.656,7575.0
2021-08-31 13:15:00,95.66,95.67,95.65,95.67,11334.0,82.656,82.6646,82.6474,82.6646,11334.0
2021-08-31 13:20:00,95.66,95.67,95.65,95.66,9669.0,82.656,82.6646,82.6474,82.656,9669.0
2021-08-31 13:25:00,95.66,95.66,95.63,95.64,8556.0,82.656,82.656,82.6301,82.6387,8556.0
2021-08-31 13:30:00,95.64,95.64,95.62,95.63,7472.0,82.6387,82.6387,82.6214,82.6301,7472.0
2021-08-31 13:35:00,95.63,95.64,95.63,95.64,2045.0,82.6301,82.6387,82.6301,82.6387,2045.0
2021-08-31 13:40:00,95.64,95.64,95.63,95.64,22318.0,82.6387,82.6387,82.6301,82.6387,22318.0
2021-08-31 13:45:00,95.64,95.66,95.64,95.65,3707.0,82.6387,82.656,82.6387,82.6474,3707.0
2021-08-31 13:50:00,95.66,95.66,95.65,95.66,7869.0,82.656,82.656,82.6474,82.656,7869.0
2021-08-31 13:55:00,95.66,95.66,95.65,95.66,48431.0,82.656,82.656,82.6474,82.656,48431.0
2021-08-31 14:00:00,95.66,95.66,95.65,95.65,18643.0,82.656,82.656,82.6474,82.6474,18643.0
2021-08-31 14:05:00,95.66,95.66,95.65,95.66,2222.0,82.656,82.656,82.6474,82.656,2222.0
2021-08-31 14:10:00,95.66,95.66,95.65,95.66,12366.0,82.656,82.656,82.6474,82.656,12366.0
2021-08-31 14:15:00,95.66,95.69,95.65,95.66,134833.0,82.656,82.6819,82.6474,82.656,134833.0
2021-08-31 14:20:00,95.66,95.66,95.65,95.66,36726.0,82.656,82.656,82.6474,82.656,36726.0
2021-08-31 14:25:00,95.66,95.67,95.65,95.67,17856.0,82.656,82.6646,82.6474,82.6646,17856.0
2021-08-31 14:30:00,95.67,95.67,95.66,95.66,8772.0,82.6646,82.6646,82.656,82.656,8772.0
2021-08-31 14:35:00,95.66,95.67,95.66,95.67,9795.0,82.656,82.6646,82.656,82.6646,9795.0
2021-08-31 14:40:00,95.67,95.67,95.66,95.66,15445.0,82.6646,82.6646,82.656,82.656,15445.0
2021-08-31 14:45:00,95.67,95.67,95.66,95.67,23286.0,82.6646,82.6646,82.656,82.6646,23286.0
2021-08-31 14:50:00,95.66,95.67,95.66,95.67,67524.0,82.656,82.6646,82.656,82.6646,67524.0
2021-08-31 14:55:00,95.67,95.68,95.66,95.67,89854.0,82.6646,82.6733,82.656,82.6646,89854.0
2021-08-31 15:00:00,95.67,95.67,95.64,95.65,43833.0,82.6646,82.6646,82.6387,82.6474,43833.0
2021-08-31 15:05:00,95.65,95.65,95.64,95.65,19465.0,82.6474,82.6474,82.6387,82.6474,19465.0
2021-08-31 15:10:00,95.65,95.66,95.64,95.66,21698.0,82.6474,82.656,82.6387,82.656,21698.0
2021-08-31 15:15:00,95.65,95.66,95.65,95.65,87183.0,82.6474,82.656,82.6474,82.6474,87183.0
2021-08-31 15:20:00,95.65,95.66,95.64,95.65,82195.0,82.6474,82.656,82.6387,82.6474,82195.0
2021-08-31 15:25:00,95.65,95.65,95.64,95.64,44392.0,82.6474,82.6474,82.6387,82.6387,44392.0
2021-08-31 15:30:00,95.65,95.65,95.63,95.64,48524.0,82.6474,82.6474,82.6301,82.6387,48524.0
2021-08-31 15:35:00,95.64,95.64,95.61,95.62,52464.0,82.6387,82.6387,82.6128,82.6214,52464.0
2021-08-31 15:40:00,95.61,95.63,95.61,95.62,41754.0,82.6128,82.6301,82.6128,82.6214,41754.0
2021-08-31 15:45:00,95.62,95.63,95.6,95.62,45781.0,82.6214,82.6301,82.6041,82.6214,45781.0
2021-08-31 15:50:00,95.62,95.62,95.61,95.61,114402.0,82.6214,82.6214,82.6128,82.6128,114402.0
2021-08-31 15:55:00,95.62,95.62,95.6,95.62,140570.0,82.6214,82.6214,82.6041,82.6214,140570.0
2021-09-01 09:30:00,95.45,95.58,95.43,95.53,44721.0,82.6256,82.7381,82.6083,82.6949,44721.0
2021-09-01 09:35:00,95.53,95.54,95.51,95.52,9189.0,82.6949,82.7035,82.6775,82.6862,9189.0
2021-09-01 09:40:00,95.52,95.53,95.51,95.51,73518.0,82.6862,82.6949,82.6775,82.6775,73518.0
2021-09-01 09:45:00,95.51,95.52,95.46,95.48,31914.0,82.6775,82.6862,82.6343,82.6516,31914.0
2021-09-01 09:50:00,95.48,95.48,95.44,95.45,54816.0,82.6516,82.6516,82.6169,82.6256,54816.0
2021-09-01 09:55:00,95.45,95.46,95.43,95.44,39408.0,82.6256,82.6343,82.6083,82.6169,39408.0
2021-09-01 10:00:00,95.43,95.46,95.39,95.45,74984.0,82.6083,82.6343,82.5737,82.6256,74984.0
2021-09-01 10:05:00,95.46,95.46,95.42,95.44,26030.0,82.6343,82.6343,82.5996,82.6169,26030.0
2021-09-01 10:10:00,95.44,95.47,95.44,95.45,30098.0,82.6169,82.6429,82.6169,82.6256,30098.0
2021-09-01 10:15:00,95.46,95.46,95.43,95.45,21908.0,82.6343,82.6343,82.6083,82.6256,21908.0
2021-09-01 10:20:00,95.45,95.45,95.44,95.45,32061.0,82.6256,82.6256,82.6169,82.6256,32061.0
2021-09-01 10:25:00,95.45,95.47,95.44,95.45,168082.0,82.6256,82.6429,82.6169,82.6256,168082.0
2021-09-01 10:30:00,95.44,95.46,95.43,95.45,17394.0,82.6169,82.6343,82.6083,82.6256,17394.0
2021-09-01 10:35:00,95.45,95.45,95.43,95.45,14933.0,82.6256,82.6256,82.6083,82.6256,14933.0
2021-09-01 10:40:00,95.45,95.45,95.42,95.42,14220.0,82.6256,82.6256,82.5996,82.5996,14220.0
2021-09-01 10:45:00,95.42,95.43,95.4,95.41,31199.0,82.5996,82.6083,82.5823,82.591,31199.0
2021-09-01 10:50:00,95.4,95.41,95.37,95.37,154373.0,82.5823,82.591,82.5563,82.5563,154373.0
2021-09-01 10:55:00,95.37,95.38,95.36,95.37,18376.0,82.5563,82.565,82.5477,82.5563,18376.0
2021-09-01 11:00:00,95.37,95.38,95.36,95.37,11519.0,82.5563,82.565,82.5477,82.5563,11519.0
2021-09-01 11:05:00,95.36,95.38,95.35,95.37,29405.0,82.5477,82.565,82.539,82.5563,29405.0
2021-09-01 11:10:00,95.37,95.39,95.36,95.37,14625.0,82.5563,82.5737,82.5477,82.5563,14625.0
2021-09-01 11:15:00,95.38,95.38,95.36,95.37,7975.0,82.565,82.565,82.5477,82.5563,7975.0
2021-09-01 11:20:00,95.36,95.41,95.36,95.4,7979.0,82.5477,82.591,82.5477,82.5823,7979.0
2021-09-01 11:25:00,95.4,95.4,95.38,95.39,10931.0,82.5823,82.5823,82.565,82.5737,10931.0
2021-09-01 11:30:00,95.39,95.39,95.37,95.39,8185.0,82.5737,82.5737,82.5563,82.5737,8185.0
2021-09-01 11:35:00,95.39,95.41,95.38,95.41,11173.0,82.5737,82.591,82.565,82.591,11173.0
2021-09-01 11:40:00,95.4,95.4,95.39,95.39,9549.0,82.5823,82.5823,82.5737,82.5737,9549.0
2021-09-01 11:45:00,95.39,95.4,95.39,95.39,41327.0,82.5737,82.5823,82.5737,82.5737,41327.0
2021-09-01 11:50:00,95.4,95.41,95.39,95.41,45439.0,82.5823,82.591,82.5737,82.591,45439.0
2021-09-01 11:55:00,95.42,95.43,95.4,95.4,9889.0,82.5996,82.6083,82.5823,82.5823,9889.0
2021-09-01 12:00:00,95.4,95.41,95.4,95.41,13088.0,82.5823,82.591,82.5823,82.591,13088.0
2021-09-01 12:05:00,95.41,95.42,95.41,95.42,12755.0,82.591,82.5996,82.591,82.5996,12755.0
2021-09-01 12:10:00,95.42,95.43,95.41,95.43,98292.0,82.5996,82.6083,82.591,82.6083,98292.0
2021-09-01 12:15:00,95.43,95.43,95.41,95.41,16799.0,82.6083,82.6083,82.591,82.591,16799.0
2021-09-01 12:20:00,95.41,95.42,95.41,95.42,3188.0,82.591,82.5996,82.591,82.5996,3188.0
2021-09-01 12:25:00,95.41,95.41,95.4,95.41,25879.0,82.591,82.591,82.5823,82.591,25879.0
2021-09-01 12:30:00,95.41,95.41,95.38,95.39,20331.0,82.591,82.591,82.565,82.5737,20331.0
2021-09-01 12:35:00,95.39,95.4,95.38,95.4,35767.0,82.5737,82.5823,82.565,82.5823,35767.0
2021-09-01 12:40:00,95.4,95.41,95.39,95.41,6882.0,82.5823,82.591,82.5737,82.591,6882.0
2021-09-01 12:45:00,95.41,95.41,95.39,95.4,8903.0,82.591,82.591,82.5737,82.5823,8903.0
2021-09-01 12:50:00,95.39,95.41,95.39,95.41,14006.0,82.5737,82.591,82.5737,82.591,14006.0
2021-09-01 12:55:00,95.41,95.41,95.4,95.4,9896.0,82.591,82.591,82.5823,82.5823,9896.0
2021-09-01 13:00:00,95.41,95.41,95.4,95.41,5937.0,82.591,82.591,82.5823,82.591,5937.0
2021-09-01 13:05:00,95.4,95.41,95.4,95.41,2239.0,82.5823,82.591,82.5823,82.591,2239.0
2021-09-01 13:10:00,95.41,95.41,95.4,95.41,35213.0,82.591,82.591,82.5823,82.591,35213.0
2021-09-01 13:15:00,95.41,95.42,95.41,95.42,17264.0,82.591,82.5996,82.591,82.5996,17264.0
2021-09-01 13:20:00,95.42,95.42,95.41,95.42,4366.0,82.5996,82.5996,82.591,82.5996,4366.0
2021-09-01 13:25:00,95.41,95.45,95.41,95.45,11766.0,82.591,82.6256,82.591,82.6256,11766.0
2021-09-01 13:30:00,95.44,95.45,95.44,95.45,15846.0,82.6169,82.6256,82.6169,82.6256,15846.0
2021-09-01 13:35:00,95.45,95.45,95.43,95.44,21944.0,82.6256,82.6256,82.6083,82.6169,21944.0
2021-09-01 13:40:00,95.44,95.44,95.43,95.44,89856.0,82.6169,82.6169,82.6083,82.6169,89856.0
2021-09-01 13:45:00,95.43,95.44,95.43,95.44,7650.0,82.6083,82.6169,82.6083,82.6169,7650.0
2021-09-01 13:50:00,95.44,95.46,95.43,95.46,22637.0,82.6169,82.6343,82.6083,82.6343,22637.0
2021-09-01 13:55:00,95.46,95.48,95.46,95.48,10647.0,82.6343,82.6516,82.6343,82.6516,10647.0
2021-09-01 14:00:00,95.48,95.48,95.47,95.48,8878.0,82.6516,82.6516,82.6429,82.6516,8878.0
2021-09-01 14:05:00,95.48,95.48,95.47,95.48,5854.0,82.6516,82.6516,82.6429,82.6516,5854.0
2021-09-01 14:10:00,95.48,95.48,95.47,95.48,9354.0,82.6516,82.6516,82.6429,82.6516,9354.0
2021-09-01 14:15:00,95.48,95.48,95.47,95.48,2401.0,82.6516,82.6516,82.6429,82.6516,2401.0
2021-09-01 14:20:00,95.48,95.48,95.46,95.47,4858.0,82.6516,82.6516,82.6343,82.6429,4858.0
2021-09-01 14:25:00,95.47,95.47,95.46,95.47,3936.0,82.6429,82.6429,82.6343,82.6429,3936.0
2021-09-01 14:30:00,95.47,95.48,95.46,95.48,8208.0,82.6429,82.6516,82.6343,82.6516,8208.0
2021-09-01 14:35:00,95.48,95.48,95.47,95.48,5254.0,82.6516,82.6516,82.6429,82.6516,5254.0
2021-09-01 14:40:00,95.47,95.48,95.47,95.47,21363.0,82.6429,82.6516,82.6429,82.6429,21363.0
2021-09-01 14:45:00,95.48,95.48,95.47,95.48,6127.0,82.6516,82.6516,82.6429,82.6516,6127.0
2021-09-01 14:50:00,95.48,95.48,95.47,95.48,111689.0,82.6516,82.6516,82.6429,82.6516,111689.0
2021-09-01 14:55:00,95.48,95.48,95.47,95.48,7484.0,82.6516,82.6516,82.6429,82.6516,7484.0
2021-09-01 15:00:00,95.48,95.48,95.47,95.47,11399.0,82.6516,82.6516,82.6429,82.6429,11399.0
2021-09-01 15:05:00,95.48,95.48,95.46,95.47,19416.0,82.6516,82.6516,82.6343,82.6429,19416.0
2021-09-01 15:10:00,95.48,95.48,95.47,95.47,14840.0,82.6516,82.6516,82.6429,82.6429,14840.0
2021-09-01 15:15:00,95.48,95.48,95.47,95.47,20444.0,82.6516,82.6516,82.6429,82.6429,20444.0
2021-09-01 15:20:00,95.48,95.48,95.47,95.47,11800.0,82.6516,82.6516,82.6429,82.6429,11800.0
2021-09-01 15:25:00,95.48,95.48,95.47,95.47,6636.0,82.6516,82.6516,82.6429,82.6429,6636.0
2021-09-01 15:30:00,95.47,95.49,95.47,95.49,86995.0,82.6429,82.6602,82.6429,82.6602,86995.0
2021-09-01 15:35:00,95.49,95.49,95.48,95.49,23735.0,82.6602,82.6602,82.6516,82.6602,23735.0
2021-09-01 15:40:00,95.49,95.5,95.48,95.5,16611.0,82.6602,82.6689,82.6516,82.6689,16611.0
2021-09-01 15:45:00,95.5,95.5,95.49,95.5,7446.0,82.6689,82.6689,82.6602,82.6689,7446.0
2021-09-01 15:50:00,95.5,95.5,95.49,95.49,97911.0,82.6689,82.6689,82.6602,82.6602,97911.0
2021-09-01 15:55:00,95.5,95.51,95.49,95.5,37455.0,82.6689,82.6775,82.6602,82.6689,37455.0
2021-09-02 09:30:00,95.6,95.61,95.51,95.58,22814.0,82.7554,82.7641,82.6775,82.7381,22814.0
2021-09-02 09:35:00,95.58,95.59,95.57,95.58,8618.0,82.7381,82.7468,82.7295,82.7381,8618.0
2021-09-02 09:40:00,95.58,95.58,95.56,95.57,2724.0,82.7381,82.7381,82.7208,82.7295,2724.0
2021-09-02 09:45:00,95.58,95.59,95.56,95.58,10773.0,82.7381,82.7468,82.7208,82.7381,10773.0
2021-09-02 09:50:00,95.59,95.59,95.57,95.57,23830.0,82.7468,82.7468,82.7295,82.7295,23830.0
2021-09-02 09:55:00,95.58,95.58,95.57,95.57,13870.0,82.7381,82.7381,82.7295,82.7295,13870.0
2021-09-02 10:00:00,95.58,95.58,95.54,95.56,25590.0,82.7381,82.7381,82.7035,82.7208,25590.0
2021-09-02 10:05:00,95.56,95.56,95.55,95.55,34196.0,82.7208,82.7208,82.7122,82.7122,34196.0
2021-09-02 10:10:00,95.56,95.57,95.55,95.56,30110.0,82.7208,82.7295,82.7122,82.7208,30110.0
2021-09-02 10:15:00,95.55,95.55,95.53,95.54,11277.0,82.7122,82.7122,82.6949,82.7035,11277.0
2021-09-02 10:20:00,95.54,95.55,95.53,95.55,26019.0,82.7035,82.7122,82.6949,82.7122,26019.0
2021-09-02 10:25:00,95.55,95.57,95.54,95.56,7800.0,82.7122,82.7295,82.7035,82.7208,7800.0
2021-09-02 10:30:00,95.56,95.57,95.52,95.55,12600.0,82.7208,82.7295,82.6862,82.7122,12600.0
2021-09-02 10:35:00,95.55,95.55,95.54,95.54,68264.0,82.7122,82.7122,82.7035,82.7035,68264.0
2021-09-02 10:40:00,95.55,95.55,95.54,95.55,10576.0,82.7122,82.7122,82.7035,82.7122,10576.0
2021-09-02 10:45:00,95.55,95.56,95.54,95.54,38978.0,82.7122,82.7208,82.7035,82.7035,38978.0
2021-09-02 10:50:00,95.54,95.55,95.54,95.55,21075.0,82.7035,82.7122,82.7035,82.7122,21075.0
2021-09-02 10:55:00,95.55,95.56,95.54,95.56,51033.0,82.7122,82.7208,82.7035,82.7208,51033.0
2021-09-02 11:00:00,95.56,95.56,95.55,95.56,8092.0,82.7208,82.7208,82.7122,82.7208,8092.0
2021-09-02 11:05:00,95.56,95.56,95.54,95.54,48726.0,82.7208,82.7208,82.7035,82.7035,48726.0
2021-09-02 11:10:00,95.55,95.56,95.54,95.56,42309.0,82.7122,82.7208,82.7035,82.7208,42309.0
2021-09-02 11:15:00,95.56,95.56,95.55,95.56,10371.0,82.7208,82.7208,82.7122,82.7208,10371.0
2021-09-02 11:20:00,95.55,95.58,95.55,95.57,15591.0,82.7122,82.7381,82.7122,82.7295,15591.0
2021-09-02 11:25:00,95.57,95.57,95.56,95.56,7810.0,82.7295,82.7295,82.7208,82.7208,7810.0
2021-09-02 11:30:00,95.56,95.57,95.54,95.55,29507.0,82.7208,82.7295,82.7035,82.7122,29507.0
2021-09-02 11:35:00,95.55,95.56,95.54,95.56,528379.0,82.7122,82.7208,82.7035,82.7208,528379.0
2021-09-02 11:40:00,95.56,95.57,95.55,95.57,49579.0,82.7208,82.7295,82.7122,82.7295,49579.0
2021-09-02 11:45:00,95.57,95.57,95.56,95.57,11618.0,82.7295,82.7295,82.7208,82.7295,11618.0
2021-09-02 11:50:00,95.57,95.57,95.56,95.56,4448.0,82.7295,82.7295,82.7208,82.7208,4448.0
2021-09-02 11:55:00,95.56,95.57,95.56,95.57,6290.0,82.7208,82.7295,82.7208,82.7295,6290.0
2021-09-02 12:00:00,95.57,95.57,95.56,95.57,3146.0,82.7295,82.7295,82.7208,82.7295,3146.0
2021-09-02 12:05:00,95.56,95.57,95.56,95.56,19806.0,82.7208,82.7295,82.7208,82.7208,19806.0
2021-09-02 12:10:00,95.56,95.58,95.56,95.57,8860.0,82.7208,82.7381,82.7208,82.7295,8860.0
2021-09-02 12:15:00,95.58,95.58,95.56,95.57,99520.0,82.7381,82.7381,82.7208,82.7295,99520.0
2021-09-02 12:20:00,95.56,95.58,95.56,95.58,20605.0,82.7208,82.7381,82.7208,82.7381,20605.0
2021-09-02 12:25:00,95.58,95.58,95.57,95.58,12908.0,82.7381,82.7381,82.7295,82.7381,12908.0
2021-09-02 12:30:00,95.58,95.58,95.56,95.56,12155.0,82.7381,82.7381,82.7208,82.7208,12155.0
2021-09-02 12:35:00,95.56,95.58,95.56,95.57,6068.0,82.7208,82.7381,82.7208,82.7295,6068.0
2021-09-02 12:40:00,95.57,95.57,95.56,95.56,8702.0,82.7295,82.7295,82.7208,82.7208,8702.0
2021-09-02 12:45:00,95.56,95.57,95.56,95.56,4381.0,82.7208,82.7295,82.7208,82.7208,4381.0
2021-09-02 12:50:00,95.57,95.58,95.56,95.58,5756.0,82.7295,82.7381,82.7208,82.7381,5756.0
2021-09-02 12:55:00,95.58,95.58,95.57,95.58,14836.0,82.7381,82.7381,82.7295,82.7381,14836.0
2021-09-02 13:00:00,95.58,95.58,95.57,95.58,3201.0,82.7381,82.7381,82.7295,82.7381,3201.0
2021-09-02 13:05:00,95.58,95.58,95.57,95.58,8525.0,82.7381,82.7381,82.7295,82.7381,8525.0
2021-09-02 13:10:00,95.58,95.58,95.57,95.58,4332.0,82.7381,82.7381,82.7295,82.7381,4332.0
2021-09-02 13:15:00,95.58,95.58,95.57,95.58,29873.0,82.7381,82.7381,82.7295,82.7381,29873.0
2021-09-02 13:20:00,95.58,95.58,95.56,95.58,30004.0,82.7381,82.7381,82.7208,82.7381,30004.0
2021-09-02 13:25:00,95.56,95.57,95.56,95.56,2700.0,82.7208,82.7295,82.7208,82.7208,2700.0
2021-09-02 13:30:00,95.56,95.57,95.56,95.57,1568.0,82.7208,82.7295,82.7208,82.7295,1568.0
2021-09-02 13:35:00,95.57,95.57,95.56,95.57,5544.0,82.7295,82.7295,82.7208,82.7295,5544.0
2021-09-02 13:40:00,95.57,95.57,95.56,95.56,9605.0,82.7295,82.7295,82.7208,82.7208,9605.0
2021-09-02 13:45:00,95.56,95.57,95.55,95.56,257047.0,82.7208,82.7295,82.7122,82.7208,257047.0
2021-09-02 13:50:00,95.56,95.57,95.55,95.55,15371.0,82.7208,82.7295,82.7122,82.7122,15371.0
2021-09-02 13:55:00,95.56,95.56,95.55,95.56,6395.0,82.7208,82.7208,82.7122,82.7208,6395.0
2021-09-02 14:00:00,95.56,95.56,95.55,95.56,5471.0,82.7208,82.7208,82.7122,82.7208,5471.0
2021-09-02 14:05:00,95.56,95.56,95.55,95.56,4536.0,82.7208,82.7208,82.7122,82.7208,4536.0
2021-09-02 14:10:00,95.56,95.56,95.55,95.56,15241.0,82.7208,82.7208,82.7122,82.7208,15241.0
2021-09-02 14:15:00,95.56,95.56,95.55,95.55,26777.0,82.7208,82.7208,82.7122,82.7122,26777.0
2021-09-02 14:20:00,95.56,95.56,95.55,95.56,4728.0,82.7208,82.7208,82.7122,82.7208,4728.0
2021-09-02 14:25:00,95.56,95.56,95.55,95.55,3590.0,82.7208,82.7208,82.7122,82.7122,3590.0
2021-09-02 14:30:00,95.56,95.56,95.55,95.55,16432.0,82.7208,82.7208,82.7122,82.7122,16432.0
2021-09-02 14:35:00,95.56,95.56,95.55,95.56,133363.0,82.7208,82.7208,82.7122,82.7208,133363.0
2021-09-02 14:40:00,95.55,95.56,95.55,95.56,5059.0,82.7122,82.7208,82.7122,82.7208,5059.0
2021-09-02 14:45:00,95.56,95.56,95.54,95.55,127000.0,82.7208,82.7208,82.7035,82.7122,127000.0
2021-09-02 14:50:00,95.55,95.56,95.55,95.55,19648.0,82.7122,82.7208,82.7122,82.7122,19648.0
2021-09-02 14:55:00,95.56,95.56,95.55,95.55,26722.0,82.7208,82.7208,82.7122,82.7122,26722.0
2021-09-02 15:00:00,95.56,95.57,95.55,95.56,22175.0,82.7208,82.7295,82.7122,82.7208,22175.0
2021-09-02 15:05:00,95.56,95.57,95.56,95.56,45316.0,82.7208,82.7295,82.7208,82.7208,45316.0
2021-09-02 15:10:00,95.56,95.57,95.56,95.56,20424.0,82.7208,82.7295,82.7208,82.7208,20424.0
2021-09-02 15:15:00,95.56,95.57,95.56,95.56,21594.0,82.7208,82.7295,82.7208,82.7208,21594.0
2021-09-02 15:20:00,95.57,95.58,95.56,95.58,35121.0,82.7295,82.7381,82.7208,82.7381,35121.0
2021-09-02 15:25:00,95.58,95.58,95.57,95.58,26318.0,82.7381,82.7381,82.7295,82.7381,26318.0
2021-09-02 15:30:00,95.58,95.58,95.57,95.57,52628.0,82.7381,82.7381,82.7295,82.7295,52628.0
2021-09-02 15:35:00,95.57,95.58,95.57,95.58,42050.0,82.7295,82.7381,82.7295,82.7381,42050.0
2021-09-02 15:40:00,95.58,95.59,95.57,95.58,97953.0,82.7381,82.7468,82.7295,82.7381,97953.0
2021-09-02 15:45:00,95.58,95.58,95.57,95.58,39850.0,82.7381,82.7381,82.7295,82.7381,39850.0
2021-09-02 15:50:00,95.58,95.59,95.57,95.59,58352.0,82.7381,82.7468,82.7295,82.7468,58352.0
2021-09-02 15:55:00,95.59,95.6,95.59,95.59,254066.0,82.7468,82.7554,82.7468,82.7468,254066.0
2021-09-03 09:30:00,95.45,95.45,95.38,95.42,34650.0,82.6256,82.6256,82.565,82.5996,34650.0
2021-09-03 09:35:00,95.41,95.46,95.4,95.45,44594.0,82.591,82.6343,82.5823,82.6256,44594.0
2021-09-03 09:40:00,95.45,95.45,95.4,95.42,30464.0,82.6256,82.6256,82.5823,82.5996,30464.0
2021-09-03 09:45:00,95.41,95.44,95.4,95.41,19164.0,82.591,82.6169,82.5823,82.591,19164.0
2021-09-03 09:50:00,95.41,95.44,95.41,95.44,31204.0,82.591,82.6169,82.591,82.6169,31204.0
2021-09-03 09:55:00,95.44,95.45,95.43,95.43,12606.0,82.6169,82.6256,82.6083,82.6083,12606.0
2021-09-03 10:00:00,95.43,95.44,95.41,95.42,12414.0,82.6083,82.6169,82.591,82.5996,12414.0
2021-09-03 10:05:00,95.42,95.42,95.4,95.42,12619.0,82.5996,82.5996,82.5823,82.5996,12619.0
2021-09-03 10:10:00,95.41,95.42,95.4,95.42,21126.0,82.591,82.5996,82.5823,82.5996,21126.0
2021-09-03 10:15:00,95.42,95.44,95.41,95.44,7097.0,82.5996,82.6169,82.591,82.6169,7097.0
2021-09-03 10:20:00,95.43,95.45,95.43,95.45,5503.0,82.6083,82.6256,82.6083,82.6256,5503.0
2021-09-03 10:25:00,95.45,95.45,95.43,95.44,3639.0,82.6256,82.6256,82.6083,82.6169,3639.0
2021-09-03 10:30:00,95.45,95.45,95.44,95.45,15589.0,82.6256,82.6256,82.6169,82.6256,15589.0
2021-09-03 10:35:00,95.45,95.47,95.45,95.47,8049.0,82.6256,82.6429,82.6256,82.6429,8049.0
2021-09-03 10:40:00,95.47,95.5,95.46,95.48,20291.0,82.6429,82.6689,82.6343,82.6516,20291.0
2021-09-03 10:45:00,95.48,95.48,95.44,95.45,11393.0,82.6516,82.6516,82.6169,82.6256,11393.0
2021-09-03 10:50:00,95.45,95.47,95.45,95.45,13295.0,82.6256,82.6429,82.6256,82.6256,13295.0
2021-09-03 10:55:00,95.45,95.46,95.44,95.45,11317.0,82.6256,82.6343,82.6169,82.6256,11317.0
2021-09-03 11:00:00,95.44,95.45,95.44,95.45,10421.0,82.6169,82.6256,82.6169,82.6256,10421.0
2021-09-03 11:05:00,95.45,95.46,95.44,95.45,4149.0,82.6256,82.6343,82.6169,82.6256,4149.0
2021-09-03 11:10:00,95.45,95.46,95.45,95.45,15846.0,82.6256,82.6343,82.6256,82.6256,15846.0
2021-09-03 11:15:00,95.45,95.47,95.45,95.45,6690.0,82.6256,82.6429,82.6256,82.6256,6690.0
2021-09-03 11:20:00,95.45,95.46,95.44,95.45,5998.0,82.6256,82.6343,82.6169,82.6256,5998.0
2021-09-03 11:25:00,95.45,95.46,95.44,95.45,42024.0,82.6256,82.6343,82.6169,82.6256,42024.0
2021-09-03 11:30:00,95.45,95.46,95.44,95.44,9649.0,82.6256,82.6343,82.6169,82.6169,9649.0
2021-09-03 11:35:00,95.45,95.45,95.44,95.45,5563.0,82.6256,82.6256,82.6169,82.6256,5563.0
2021-09-03 11:40:00,95.44,95.46,95.44,95.45,7927.0,82.6169,82.6343,82.6169,82.6256,7927.0
2021-09-03 11:45:00,95.45,95.46,95.44,95.45,8597.0,82.6256,82.6343,82.6169,82.6256,8597.0
2021-09-03 11:50:00,95.45,95.45,95.44,95.45,1854.0,82.6256,82.6256,82.6169,82.6256,1854.0
2021-09-03 11:55:00,95.45,95.45,95.44,95.45,3175.0,82.6256,82.6256,82.6169,82.6256,3175.0
2021-09-03 12:00:00,95.45,95.45,95.44,95.45,5064.0,82.6256,82.6256,82.6169,82.6256,5064.0
2021-09-03 12:05:00,95.44,95.45,95.44,95.45,3589.0,82.6169,82.6256,82.6169,82.6256,3589.0
2021-09-03 12:10:00,95.45,95.46,95.44,95.45,6814.0,82.6256,82.6343,82.6169,82.6256,6814.0
2021-09-03 12:15:00,95.45,95.46,95.45,95.46,2514.0,82.6256,82.6343,82.6256,82.6343,2514.0
2021-09-03 12:20:00,95.46,95.46,95.45,95.46,3159.0,82.6343,82.6343,82.6256,82.6343,3159.0
2021-09-03 12:25:00,95.46,95.46,95.45,95.46,15752.0,82.6343,82.6343,82.6256,82.6343,15752.0
2021-09-03 12:30:00,95.46,95.47,95.45,95.47,19986.0,82.6343,82.6429,82.6256,82.6429,19986.0
2021-09-03 12:35:00,95.47,95.47,95.46,95.47,62978.0,82.6429,82.6429,82.6343,82.6429,62978.0
2021-09-03 12:40:00,95.47,95.48,95.46,95.48,12617.0,82.6429,82.6516,82.6343,82.6516,12617.0
2021-09-03 12:45:00,95.48,95.48,95.47,95.47,37055.0,82.6516,82.6516,82.6429,82.6429,37055.0
2021-09-03 12:50:00,95.47,95.48,95.47,95.47,20764.0,82.6429,82.6516,82.6429,82.6429,20764.0
2021-09-03 12:55:00,95.47,95.48,95.47,95.47,6650.0,82.6429,82.6516,82.6429,82.6429,6650.0
2021-09-03 13:00:00,95.48,95.48,95.46,95.46,14563.0,82.6516,82.6516,82.6343,82.6343,14563.0
2021-09-03 13:05:00,95.45,95.46,95.45,95.46,35333.0,82.6256,82.6343,82.6256,82.6343,35333.0
2021-09-03 13:10:00,95.45,95.46,95.44,95.45,6788.0,82.6256,82.6343,82.6169,82.6256,6788.0
2021-09-03 13:15:00,95.45,95.45,95.44,95.45,5749.0,82.6256,82.6256,82.6169,82.6256,5749.0
2021-09-03 13:20:00,95.45,95.45,95.44,95.45,8366.0,82.6256,82.6256,82.6169,82.6256,8366.0
2021-09-03 13:25:00,95.44,95.45,95.44,95.45,3042.0,82.6169,82.6256,82.6169,82.6256,3042.0
2021-09-03 13:30:00,95.45,95.45,95.44,95.44,2467.0,82.6256,82.6256,82.6169,82.6169,2467.0
2021-09-03 13:35:00,95.45,95.45,95.44,95.45,17190.0,82.6256,82.6256,82.6169,82.6256,17190.0
2021-09-03 13:40:00,95.45,95.46,95.44,95.45,20738.0,82.6256,82.6343,82.6169,82.6256,20738.0
2021-09-03 13:45:00,95.46,95.46,95.45,95.45,2443.0,82.6343,82.6343,82.6256,82.6256,2443.0
2021-09-03 13:50:00,95.45,95.46,95.45,95.45,4999.0,82.6256,82.6343,82.6256,82.6256,4999.0
2021-09-03 13:55:00,95.46,95.46,95.45,95.45,20092.0,82.6343,82.6343,82.6256,82.6256,20092.0
2021-09-03 14:00:00,95.45,95.46,95.45,95.45,5280.0,82.6256,82.6343,82.6256,82.6256,5280.0
2021-09-03 14:05:00,95.45,95.46,95.45,95.45,13592.0,82.6256,82.6343,82.6256,82.6256,13592.0
2021-09-03 14:10:00,95.45,95.46,95.45,95.45,7864.0,82.6256,82.6343,82.6256,82.6256,7864.0
2021-09-03 14:15:00,95.45,95.46,95.45,95.45,8656.0,82.6256,82.6343,82.6256,82.6256,8656.0
2021-09-03 14:20:00,95.45,95.46,95.45,95.45,7113.0,82.6256,82.6343,82.6256,82.6256,7113.0
2021-09-03 14:25:00,95.45,95.46,95.45,95.45,4339.0,82.6256,82.6343,82.6256,82.6256,4339.0
2021-09-03 14:30:00,95.45,95.46,95.45,95.45,16100.0,82.6256,82.6343,82.6256,82.6256,16100.0
2021-09-03 14:35:00,95.45,95.46,95.45,95.45,7339.0,82.6256,82.6343,82.6256,82.6256,7339.0
2021-09-03 14:40:00,95.45,95.46,95.45,95.45,2584.0,82.6256,82.6343,82.6256,82.6256,2584.0
2021-09-03 14:45:00,95.46,95.46,95.45,95.45,7863.0,82.6343,82.6343,82.6256,82.6256,7863.0
2021-09-03 14:50:00,95.46,95.47,95.45,95.47,10671.0,82.6343,82.6429,82.6256,82.6429,10671.0
2021-09-03 14:55:00,95.47,95.48,95.46,95.47,8595.0,82.6429,82.6516,82.6343,82.6429,8595.0
2021-09-03 15:00:00,95.48,95.48,95.47,95.48,9037.0,82.6516,82.6516,82.6429,82.6516,9037.0
2021-09-03 15:05:00,95.48,95.48,95.47,95.48,6196.0,82.6516,82.6516,82.6429,82.6516,6196.0
2021-09-03 15:10:00,95.48,95.48,95.47,95.48,3255.0,82.6516,82.6516,82.6429,82.6516,3255.0
2021-09-03 15:15:00,95.48,95.48,95.47,95.48,4542.0,82.6516,82.6516,82.6429,82.6516,4542.0
2021-09-03 15:20:00,95.48,95.48,95.47,95.48,5518.0,82.6516,82.6516,82.6429,82.6516,5518.0
2021-09-03 15:25:00,95.47,95.48,95.47,95.47,7940.0,82.6429,82.6516,82.6429,82.6429,7940.0
2021-09-03 15:30:00,95.48,95.48,95.47,95.48,4196.0,82.6516,82.6516,82.6429,82.6516,4196.0
2021-09-03 15:35:00,95.47,95.48,95.47,95.48,6748.0,82.6429,82.6516,82.6429,82.6516,6748.0
2021-09-03 15:40:00,95.48,95.49,95.47,95.49,25479.0,82.6516,82.6602,82.6429,82.6602,25479.0
2021-09-03 15:45:00,95.48,95.49,95.47,95.47,18164.0,82.6516,82.6602,82.6429,82.6429,18164.0
2021-09-03 15:50:00,95.47,95.48,95.47,95.48,781.0,82.6429,82.6516,82.6429,82.6516,781.0
2021-09-03 15:55:00,95.48,95.48,95.45,95.45,74931.0,82.6516,82.6516,82.6256,82.6256,74931.0
2021-09-07 09:30:00,94.92,95.18,94.91,95.15,69574.0,82.1668,82.3919,82.1582,82.3659,69574.0
2021-09-07 09:35:00,95.15,95.16,95.1,95.11,13524.0,82.3659,82.3746,82.3226,82.3313,13524.0
2021-09-07 09:40:00,95.11,95.13,95.1,95.12,29060.0,82.3313,82.3486,82.3226,82.3399,29060.0
2021-09-07 09:45:00,95.11,95.11,95.09,95.11,12124.0,82.3313,82.3313,82.314,82.3313,12124.0
2021-09-07 09:50:00,95.11,95.12,95.1,95.12,14304.0,82.3313,82.3399,82.3226,82.3399,14304.0
2021-09-07 09:55:00,95.12,95.12,95.09,95.09,76751.0,82.3399,82.3399,82.314,82.314,76751.0
2021-09-07 10:00:00,95.09,95.1,95.07,95.07,294471.0,82.314,82.3226,82.2967,82.2967,294471.0
2021-09-07 10:05:00,95.07,95.08,95.05,95.08,29625.0,82.2967,82.3053,82.2793,82.3053,29625.0
2021-09-07 10:10:00,95.08,95.08,95.03,95.04,13386.0,82.3053,82.3053,82.262,82.2707,13386.0
2021-09-07 10:15:00,95.04,95.06,95.04,95.05,33069.0,82.2707,82.288,82.2707,82.2793,33069.0
2021-09-07 10:20:00,95.06,95.06,95.03,95.04,29028.0,82.288,82.288,82.262,82.2707,29028.0
2021-09-07 10:25:00,95.04,95.05,95.03,95.05,14109.0,82.2707,82.2793,82.262,82.2793,14109.0
2021-09-07 10:30:00,95.04,95.06,95.04,95.06,21007.0,82.2707,82.288,82.2707,82.288,21007.0
2021-09-07 10:35:00,95.07,95.08,95.06,95.06,18852.0,82.2967,82.3053,82.288,82.288,18852.0
2021-09-07 10:40:00,95.06,95.07,95.05,95.06,29826.0,82.288,82.2967,82.2793,82.288,29826.0
2021-09-07 10:45:00,95.06,95.06,95.05,95.05,8384.0,82.288,82.288,82.2793,82.2793,8384.0
2021-09-07 10:50:00,95.06,95.06,95.04,95.05,25983.0,82.288,82.288,82.2707,82.2793,25983.0
2021-09-07 10:55:00,95.04,95.05,95.03,95.04,8242.0,82.2707,82.2793,82.262,82.2707,8242.0
2021-09-07 11:00:00,95.03,95.04,95.02,95.04,31885.0,82.262,82.2707,82.2534,82.2707,31885.0
2021-09-07 11:05:00,95.04,95.04,95.03,95.04,55141.0,82.2707,82.2707,82.262,82.2707,55141.0
2021-09-07 11:10:00,95.04,95.04,95.03,95.03,31559.0,82.2707,82.2707,82.262,82.262,31559.0
2021-09-07 11:15:00,95.04,95.04,95.03,95.04,61403.0,82.2707,82.2707,82.262,82.2707,61403.0
2021-09-07 11:20:00,95.04,95.05,95.03,95.05,22175.0,82.2707,82.2793,82.262,82.2793,22175.0
2021-09-07 11:25:00,95.05,95.05,95.04,95.04,10247.0,82.2793,82.2793,82.2707,82.2707,10247.0
2021-09-07 11:30:00,95.05,95.05,95.04,95.05,25160.0,82.2793,82.2793,82.2707,82.2793,25160.0
2021-09-07 11:35:00,95.05,95.05,95.04,95.04,19160.0,82.2793,82.2793,82.2707,82.2707,19160.0
2021-09-07 11:40:00,95.05,95.05,95.04,95.05,24086.0,82.2793,82.2793,82.2707,82.2793,24086.0
2021-09-07 11:45:00,95.05,95.06,95.04,95.06,28527.0,82.2793,82.288,82.2707,82.288,28527.0
2021-09-07 11:50:00,95.05,95.08,95.05,95.08,22234.0,82.2793,82.3053,82.2793,82.3053,22234.0
2021-09-07 11:55:00,95.07,95.08,95.07,95.07,18090.0,82.2967,82.3053,82.2967,82.2967,18090.0
2021-09-07 12:00:00,95.08,95.1,95.07,95.1,14340.0,82.3053,82.3226,82.2967,82.3226,14340.0
2021-09-07 12:05:00,95.09,95.1,95.09,95.09,48420.0,82.314,82.3226,82.314,82.314,48420.0
2021-09-07 12:10:00,95.1,95.1,95.09,95.09,9085.0,82.3226,82.3226,82.314,82.314,9085.0
2021-09-07 12:15:00,95.1,95.1,95.09,95.1,63664.0,82.3226,82.3226,82.314,82.3226,63664.0
2021-09-07 12:20:00,95.09,95.1,95.09,95.09,13594.0,82.314,82.3226,82.314,82.314,13594.0
2021-09-07 12:25:00,95.09,95.1,95.09,95.09,22656.0,82.314,82.3226,82.314,82.314,22656.0
2021-09-07 12:30:00,95.09,95.1,95.08,95.09,44601.0,82.314,82.3226,82.3053,82.314,44601.0
2021-09-07 12:35:00,95.08,95.09,95.07,95.09,378057.0,82.3053,82.314,82.2967,82.314,378057.0
2021-09-07 12:40:00,95.09,95.1,95.08,95.1,29463.0,82.314,82.3226,82.3053,82.3226,29463.0
2021-09-07 12:45:00,95.1,95.1,95.08,95.09,617384.0,82.3226,82.3226,82.3053,82.314,617384.0
2021-09-07 12:50:00,95.09,95.1,95.09,95.09,7290.0,82.314,82.3226,82.314,82.314,7290.0
2021-09-07 12:55:00,95.09,95.1,95.08,95.09,395593.0,82.314,82.3226,82.3053,82.314,395593.0
2021-09-07 13:00:00,95.09,95.1,95.09,95.09,79021.0,82.314,82.3226,82.314,82.314,79021.0
2021-09-07 13:05:00,95.09,95.1,95.09,95.09,23187.0,82.314,82.3226,82.314,82.314,23187.0
2021-09-07 13:10:00,95.09,95.09,95.08,95.08,33567.0,82.314,82.314,82.3053,82.3053,33567.0
2021-09-07 13:15:00,95.08,95.08,95.07,95.08,10768.0,82.3053,82.3053,82.2967,82.3053,10768.0
2021-09-07 13:20:00,95.08,95.08,95.07,95.08,13776.0,82.3053,82.3053,82.2967,82.3053,13776.0
2021-09-07 13:25:00,95.08,95.08,95.07,95.08,14661.0,82.3053,82.3053,82.2967,82.3053,14661.0
2021-09-07 13:30:00,95.08,95.09,95.07,95.08,23307.0,82.3053,82.314,82.2967,82.3053,23307.0
2021-09-07 13:35:00,95.08,95.1,95.08,95.09,71622.0,82.3053,82.3226,82.3053,82.314,71622.0
2021-09-07 13:40:00,95.09,95.1,95.09,95.1,58849.0,82.314,82.3226,82.314,82.3226,58849.0
2021-09-07 13:45:00,95.09,95.1,95.09,95.1,15896.0,82.314,82.3226,82.314,82.3226,15896.0
2021-09-07 13:50:00,95.09,95.1,95.09,95.1,23765.0,82.314,82.3226,82.314,82.3226,23765.0
2021-09-07 13:55:00,95.09,95.1,95.09,95.1,13774.0,82.314,82.3226,82.314,82.3226,13774.0
2021-09-07 14:00:00,95.09,95.11,95.09,95.11,62699.0,82.314,82.3313,82.314,82.3313,62699.0
2021-09-07 14:05:00,95.11,95.11,95.1,95.11,4818.0,82.3313,82.3313,82.3226,82.3313,4818.0
2021-09-07 14:10:00,95.11,95.13,95.11,95.13,60777.0,82.3313,82.3486,82.3313,82.3486,60777.0
2021-09-07 14:15:00,95.13,95.13,95.12,95.13,37837.0,82.3486,82.3486,82.3399,82.3486,37837.0
2021-09-07 14:20:00,95.13,95.15,95.12,95.15,30009.0,82.3486,82.3659,82.3399,82.3659,30009.0
2021-09-07 14:25:00,95.15,95.17,95.14,95.17,48006.0,82.3659,82.3832,82.3573,82.3832,48006.0
2021-09-07 14:30:00,95.16,95.17,95.14,95.15,5380.0,82.3746,82.3832,82.3573,82.3659,5380.0
2021-09-07 14:35:00,95.15,95.15,95.14,95.14,11269.0,82.3659,82.3659,82.3573,82.3573,11269.0
2021-09-07 14:40:00,95.14,95.15,95.11,95.13,18501.0,82.3573,82.3659,82.3313,82.3486,18501.0
2021-09-07 14:45:00,95.14,95.14,95.12,95.12,16727.0,82.3573,82.3573,82.3399,82.3399,16727.0
2021-09-07 14:50:00,95.12,95.13,95.1,95.12,28092.0,82.3399,82.3486,82.3226,82.3399,28092.0
2021-09-07 14:55:00,95.11,95.12,95.1,95.1,23480.0,82.3313,82.3399,82.3226,82.3226,23480.0
2021-09-07 15:00:00,95.1,95.11,95.1,95.11,15767.0,82.3226,82.3313,82.3226,82.3313,15767.0
2021-09-07 15:05:00,95.11,95.11,95.1,95.11,37021.0,82.3313,82.3313,82.3226,82.3313,37021.0
2021-09-07 15:10:00,95.11,95.11,95.1,95.11,23914.0,82.3313,82.3313,82.3226,82.3313,23914.0
2021-09-07 15:15:00,95.11,95.11,95.1,95.11,13320.0,82.3313,82.3313,82.3226,82.3313,13320.0
2021-09-07 15:20:00,95.11,95.12,95.1,95.12,36698.0,82.3313,82.3399,82.3226,82.3399,36698.0
2021-09-07 15:25:00,95.12,95.12,95.11,95.11,10799.0,82.3399,82.3399,82.3313,82.3313,10799.0
2021-09-07 15:30:00,95.12,95.12,95.1,95.1,23877.0,82.3399,82.3399,82.3226,82.3226,23877.0
2021-09-07 15:35:00,95.1,95.11,95.1,95.11,10976.0,82.3226,82.3313,82.3226,82.3313,10976.0
2021-09-07 15:40:00,95.11,95.11,95.1,95.1,68777.0,82.3313,82.3313,82.3226,82.3226,68777.0
2021-09-07 15:45:00,95.11,95.11,95.1,95.1,39191.0,82.3313,82.3313,82.3226,82.3226,39191.0
2021-09-07 15:50:00,95.1,95.11,95.09,95.1,34814.0,82.3226,82.3313,82.314,82.3226,34814.0
2021-09-07 15:55:00,95.1,95.12,95.1,95.12,49997.0,82.3226,82.3399,82.3226,82.3399,49997.0
2021-09-08 09:30:00,95.18,95.21,95.17,95.2,25928.0,82.3919,82.4178,82.3832,82.4092,25928.0
2021-09-08 09:35:00,95.21,95.21,95.17,95.18,9653.0,82.4178,82.4178,82.3832,82.3919,9653.0
2021-09-08 09:40:00,95.16,95.18,95.15,95.17,11293.0,82.3746,82.3919,82.3659,82.3832,11293.0
2021-09-08 09:45:00,95.17,95.17,95.14,95.17,8743.0,82.3832,82.3832,82.3573,82.3832,8743.0
2021-09-08 09:50:00,95.17,95.19,95.16,95.19,3472.0,82.3832,82.4005,82.3746,82.4005,3472.0
2021-09-08 09:55:00,95.19,95.19,95.18,95.18,4868.0,82.4005,82.4005,82.3919,82.3919,4868.0
2021-09-08 10:00:00,95.19,95.19,95.14,95.16,43313.0,82.4005,82.4005,82.3573,82.3746,43313.0
2021-09-08 10:05:00,95.15,95.17,95.14,95.15,69220.0,82.3659,82.3832,82.3573,82.3659,69220.0
2021-09-08 10:10:00,95.16,95.17,95.15,95.17,6955.0,82.3746,82.3832,82.3659,82.3832,6955.0
2021-09-08 10:15:00,95.17,95.17,95.15,95.16,17303.0,82.3832,82.3832,82.3659,82.3746,17303.0
2021-09-08 10:20:00,95.15,95.16,95.15,95.16,27625.0,82.3659,82.3746,82.3659,82.3746,27625.0
2021-09-08 10:25:00,95.16,95.18,95.15,95.17,18912.0,82.3746,82.3919,82.3659,82.3832,18912.0
2021-09-08 10:30:00,95.18,95.18,95.17,95.18,16894.0,82.3919,82.3919,82.3832,82.3919,16894.0
2021-09-08 10:35:00,95.18,95.2,95.17,95.19,16622.0,82.3919,82.4092,82.3832,82.4005,16622.0
2021-09-08 10:40:00,95.2,95.2,95.18,95.19,8453.0,82.4092,82.4092,82.3919,82.4005,8453.0
2021-09-08 10:45:00,95.19,95.19,95.17,95.18,122282.0,82.4005,82.4005,82.3832,82.3919,122282.0
2021-09-08 10:50:00,95.17,95.17,95.15,95.16,20350.0,82.3832,82.3832,82.3659,82.3746,20350.0
2021-09-08 10:55:00,95.16,95.17,95.15,95.16,19307.0,82.3746,82.3832,82.3659,82.3746,19307.0
2021-09-08 11:00:00,95.17,95.19,95.16,95.19,26300.0,82.3832,82.4005,82.3746,82.4005,26300.0
2021-09-08 11:05:00,95.19,95.19,95.16,95.17,13900.0,82.4005,82.4005,82.3746,82.3832,13900.0
2021-09-08 11:10:00,95.16,95.17,95.16,95.17,12789.0,82.3746,82.3832,82.3746,82.3832,12789.0
2021-09-08 11:15:00,95.17,95.17,95.16,95.17,7863.0,82.3832,82.3832,82.3746,82.3832,7863.0
2021-09-08 11:20:00,95.17,95.17,95.14,95.14,28780.0,82.3832,82.3832,82.3573,82.3573,28780.0
2021-09-08 11:25:00,95.15,95.15,95.13,95.14,11152.0,82.3659,82.3659,82.3486,82.3573,11152.0
2021-09-08 11:30:00,95.14,95.15,95.14,95.14,17739.0,82.3573,82.3659,82.3573,82.3573,17739.0
2021-09-08 11:35:00,95.15,95.15,95.14,95.15,9353.0,82.3659,82.3659,82.3573,82.3659,9353.0
2021-09-08 11:40:00,95.15,95.16,95.14,95.15,20398.0,82.3659,82.3746,82.3573,82.3659,20398.0
2021-09-08 11:45:00,95.16,95.17,95.15,95.17,8872.0,82.3746,82.3832,82.3659,82.3832,8872.0
2021-09-08 11:50:00,95.17,95.17,95.16,95.17,4680.0,82.3832,82.3832,82.3746,82.3832,4680.0
2021-09-08 11:55:00,95.17,95.17,95.16,95.16,2934.0,82.3832,82.3832,82.3746,82.3746,2934.0
2021-09-08 12:00:00,95.17,95.18,95.16,95.18,15694.0,82.3832,82.3919,82.3746,82.3919,15694.0
2021-09-08 12:05:00,95.18,95.19,95.17,95.19,6609.0,82.3919,82.4005,82.3832,82.4005,6609.0
2021-09-08 12:10:00,95.19,95.19,95.18,95.19,70397.0,82.4005,82.4005,82.3919,82.4005,70397.0
2021-09-08 12:15:00,95.19,95.19,95.18,95.19,15529.0,82.4005,82.4005,82.3919,82.4005,15529.0
2021-09-08 12:20:00,95.18,95.19,95.18,95.19,21140.0,82.3919,82.4005,82.3919,82.4005,21140.0
2021-09-08 12:25:00,95.18,95.19,95.18,95.19,3278.0,82.3919,82.4005,82.3919,82.4005,3278.0
2021-09-08 12:30:00,95.19,95.22,95.18,95.22,17278.0,82.4005,82.4265,82.3919,82.4265,17278.0
2021-09-08 12:35:00,95.22,95.22,95.21,95.22,5341.0,82.4265,82.4265,82.4178,82.4265,5341.0
2021-09-08 12:40:00,95.22,95.22,95.19,95.2,12872.0,82.4265,82.4265,82.4005,82.4092,12872.0
2021-09-08 12:45:00,95.2,95.21,95.19,95.21,6370.0,82.4092,82.4178,82.4005,82.4178,6370.0
2021-09-08 12:50:00,95.21,95.22,95.21,95.22,56639.0,82.4178,82.4265,82.4178,82.4265,56639.0
2021-09-08 12:55:00,95.22,95.23,95.21,95.21,11386.0,82.4265,82.4352,82.4178,82.4178,11386.0
2021-09-08 13:00:00,95.22,95.27,95.2,95.27,126716.0,82.4265,82.4698,82.4092,82.4698,126716.0
2021-09-08 13:05:00,95.27,95.28,95.25,95.26,45323.0,82.4698,82.4784,82.4525,82.4611,45323.0
2021-09-08 13:10:00,95.26,95.28,95.25,95.28,8024.0,82.4611,82.4784,82.4525,82.4784,8024.0
2021-09-08 13:15:00,95.28,95.28,95.25,95.26,9880.0,82.4784,82.4784,82.4525,82.4611,9880.0
2021-09-08 13:20:00,95.27,95.29,95.26,95.29,7815.0,82.4698,82.4871,82.4611,82.4871,7815.0
2021-09-08 13:25:00,95.28,95.32,95.28,95.31,96021.0,82.4784,82.5131,82.4784,82.5044,96021.0
2021-09-08 13:30:00,95.32,95.32,95.31,95.31,6887.0,82.5131,82.5131,82.5044,82.5044,6887.0
2021-09-08 13:35:00,95.31,95.32,95.31,95.31,31538.0,82.5044,82.5131,82.5044,82.5044,31538.0
2021-09-08 13:40:00,95.31,95.34,95.31,95.34,16910.0,82.5044,82.5304,82.5044,82.5304,16910.0
2021-09-08 13:45:00,95.34,95.35,95.34,95.34,5832.0,82.5304,82.539,82.5304,82.5304,5832.0
2021-09-08 13:50:00,95.34,95.35,95.32,95.33,8734.0,82.5304,82.539,82.5131,82.5217,8734.0
2021-09-08 13:55:00,95.33,95.33,95.32,95.32,3483.0,82.5217,82.5217,82.5131,82.5131,3483.0
2021-09-08 14:00:00,95.32,95.34,95.31,95.34,28936.0,82.5131,82.5304,82.5044,82.5304,28936.0
2021-09-08 14:05:00,95.34,95.35,95.34,95.34,7117.0,82.5304,82.539,82.5304,82.5304,7117.0
2021-09-08 14:10:00,95.35,95.37,95.35,95.36,11748.0,82.539,82.5563,82.539,82.5477,11748.0
2021-09-08 14:15:00,95.36,95.36,95.34,95.35,80152.0,82.5477,82.5477,82.5304,82.539,80152.0
2021-09-08 14:20:00,95.34,95.35,95.34,95.34,7502.0,82.5304,82.539,82.5304,82.5304,7502.0
2021-09-08 14:25:00,95.34,95.35,95.34,95.34,13067.0,82.5304,82.539,82.5304,82.5304,13067.0
2021-09-08 14:30:00,95.34,95.35,95.33,95.34,16264.0,82.5304,82.539,82.5217,82.5304,16264.0
2021-09-08 14:35:00,95.33,95.34,95.33,95.34,8377.0,82.5217,82.5304,82.5217,82.5304,8377.0
2021-09-08 14:40:00,95.34,95.34,95.33,95.34,5045.0,82.5304,82.5304,82.5217,82.5304,5045.0
2021-09-08 14:45:00,95.34,95.34,95.33,95.34,11457.0,82.5304,82.5304,82.5217,82.5304,11457.0
2021-09-08 14:50:00,95.34,95.34,95.33,95.34,11291.0,82.5304,82.5304,82.5217,82.5304,11291.0
2021-09-08 14:55:00,95.34,95.34,95.31,95.32,24046.0,82.5304,82.5304,82.5044,82.5131,24046.0
2021-09-08 15:00:00,95.32,95.33,95.31,95.32,25856.0,82.5131,82.5217,82.5044,82.5131,25856.0
2021-09-08 15:05:00,95.33,95.33,95.32,95.33,22853.0,82.5217,82.5217,82.5131,82.5217,22853.0
2021-09-08 15:10:00,95.32,95.34,95.32,95.34,62076.0,82.5131,82.5304,82.5131,82.5304,62076.0
2021-09-08 15:15:00,95.33,95.34,95.33,95.34,40894.0,82.5217,82.5304,82.5217,82.5304,40894.0
2021-09-08 15:20:00,95.34,95.34,95.33,95.34,33719.0,82.5304,82.5304,82.5217,82.5304,33719.0
2021-09-08 15:25:00,95.33,95.34,95.33,95.34,14407.0,82.5217,82.5304,82.5217,82.5304,14407.0
2021-09-08 15:30:00,95.34,95.34,95.33,95.34,113626.0,82.5304,82.5304,82.5217,82.5304,113626.0
2021-09-08 15:35:00,95.34,95.35,95.33,95.34,13481.0,82.5304,82.539,82.5217,82.5304,13481.0
2021-09-08 15:40:00,95.35,95.35,95.34,95.34,71965.0,82.539,82.539,82.5304,82.5304,71965.0
2021-09-08 15:45:00,95.34,95.35,95.32,95.32,23457.0,82.5304,82.539,82.5131,82.5131,23457.0
2021-09-08 15:50:00,95.33,95.33,95.32,95.32,173451.0,82.5217,82.5217,82.5131,82.5131,173451.0
2021-09-08 15:55:00,95.32,95.33,95.27,95.29,165641.0,82.5131,82.5217,82.4698,82.4871,165641.0
2021-09-09 09:30:00,95.4,95.43,95.34,95.39,45059.0,82.5823,82.6083,82.5304,82.5737,45059.0
2021-09-09 09:35:00,95.4,95.43,95.39,95.42,28330.0,82.5823,82.6083,82.5737,82.5996,28330.0
2021-09-09 09:40:00,95.43,95.44,95.41,95.42,48749.0,82.6083,82.6169,82.591,82.5996,48749.0
2021-09-09 09:45:00,95.42,95.43,95.41,95.41,11820.0,82.5996,82.6083,82.591,82.591,11820.0
2021-09-09 09:50:00,95.42,95.42,95.39,95.4,6271.0,82.5996,82.5996,82.5737,82.5823,6271.0
2021-09-09 09:55:00,95.39,95.4,95.34,95.37,38058.0,82.5737,82.5823,82.5304,82.5563,38058.0
2021-09-09 10:00:00,95.37,95.39,95.35,95.39,28853.0,82.5563,82.5737,82.539,82.5737,28853.0
2021-09-09 10:05:00,95.38,95.39,95.38,95.39,71464.0,82.565,82.5737,82.565,82.5737,71464.0
2021-09-09 10:10:00,95.39,95.39,95.38,95.39,11732.0,82.5737,82.5737,82.565,82.5737,11732.0
2021-09-09 10:15:00,95.39,95.4,95.38,95.4,183689.0,82.5737,82.5823,82.565,82.5823,183689.0
2021-09-09 10:20:00,95.4,95.43,95.4,95.42,15472.0,82.5823,82.6083,82.5823,82.5996,15472.0
2021-09-09 10:25:00,95.42,95.44,95.41,95.43,3692.0,82.5996,82.6169,82.591,82.6083,3692.0
2021-09-09 10:30:00,95.42,95.43,95.41,95.42,47624.0,82.5996,82.6083,82.591,82.5996,47624.0
2021-09-09 10:35:00,95.43,95.43,95.42,95.43,8717.0,82.6083,82.6083,82.5996,82.6083,8717.0
2021-09-09 10:40:00,95.43,95.46,95.43,95.45,14518.0,82.6083,82.6343,82.6083,82.6256,14518.0
2021-09-09 10:45:00,95.45,95.46,95.44,95.46,35911.0,82.6256,82.6343,82.6169,82.6343,35911.0
2021-09-09 10:50:00,95.47,95.48,95.46,95.47,8666.0,82.6429,82.6516,82.6343,82.6429,8666.0
2021-09-09 10:55:00,95.47,95.47,95.46,95.47,10843.0,82.6429,82.6429,82.6343,82.6429,10843.0
2021-09-09 11:00:00,95.47,95.47,95.46,95.47,29035.0,82.6429,82.6429,82.6343,82.6429,29035.0
2021-09-09 11:05:00,95.48,95.48,95.47,95.48,2617.0,82.6516,82.6516,82.6429,82.6516,2617.0
2021-09-09 11:10:00,95.48,95.49,95.47,95.49,30547.0,82.6516,82.6602,82.6429,82.6602,30547.0
2021-09-09 11:15:00,95.48,95.51,95.48,95.51,142164.0,82.6516,82.6775,82.6516,82.6775,142164.0
2021-09-09 11:20:00,95.51,95.53,95.5,95.52,66769.0,82.6775,82.6949,82.6689,82.6862,66769.0
2021-09-09 11:25:00,95.52,95.52,95.51,95.52,6345.0,82.6862,82.6862,82.6775,82.6862,6345.0
2021-09-09 11:30:00,95.52,95.52,95.5,95.52,6337.0,82.6862,82.6862,82.6689,82.6862,6337.0
2021-09-09 11:35:00,95.52,95.52,95.51,95.51,5173.0,82.6862,82.6862,82.6775,82.6775,5173.0
2021-09-09 11:40:00,95.52,95.52,95.51,95.52,12173.0,82.6862,82.6862,82.6775,82.6862,12173.0
2021-09-09 11:45:00,95.52,95.52,95.5,95.51,9924.0,82.6862,82.6862,82.6689,82.6775,9924.0
2021-09-09 11:50:00,95.51,95.52,95.5,95.52,5883.0,82.6775,82.6862,82.6689,82.6862,5883.0
2021-09-09 11:55:00,95.52,95.52,95.51,95.51,10852.0,82.6862,82.6862,82.6775,82.6775,10852.0
2021-09-09 12:00:00,95.52,95.52,95.51,95.52,13928.0,82.6862,82.6862,82.6775,82.6862,13928.0
2021-09-09 12:05:00,95.52,95.53,95.51,95.53,13936.0,82.6862,82.6949,82.6775,82.6949,13936.0
2021-09-09 12:10:00,95.53,95.54,95.52,95.53,15516.0,82.6949,82.7035,82.6862,82.6949,15516.0
2021-09-09 12:15:00,95.54,95.54,95.53,95.54,8155.0,82.7035,82.7035,82.6949,82.7035,8155.0
2021-09-09 12:20:00,95.54,95.54,95.53,95.54,5567.0,82.7035,82.7035,82.6949,82.7035,5567.0
2021-09-09 12:25:00,95.54,95.56,95.53,95.56,9959.0,82.7035,82.7208,82.6949,82.7208,9959.0
2021-09-09 12:30:00,95.55,95.56,95.55,95.56,24827.0,82.7122,82.7208,82.7122,82.7208,24827.0
2021-09-09 12:35:00,95.55,95.56,95.54,95.55,98094.0,82.7122,82.7208,82.7035,82.7122,98094.0
2021-09-09 12:40:00,95.54,95.55,95.54,95.55,8022.0,82.7035,82.7122,82.7035,82.7122,8022.0
2021-09-09 12:45:00,95.55,95.55,95.54,95.55,6851.0,82.7122,82.7122,82.7035,82.7122,6851.0
2021-09-09 12:50:00,95.55,95.55,95.54,95.54,4573.0,82.7122,82.7122,82.7035,82.7035,4573.0
2021-09-09 12:55:00,95.54,95.55,95.53,95.53,10796.0,82.7035,82.7122,82.6949,82.6949,10796.0
2021-09-09 13:00:00,95.55,95.61,95.54,95.6,70334.0,82.7122,82.7641,82.7035,82.7554,70334.0
2021-09-09 13:05:00,95.59,95.65,95.59,95.65,21861.0,82.7468,82.7987,82.7468,82.7987,21861.0
2021-09-09 13:10:00,95.66,95.68,95.65,95.68,332683.0,82.8074,82.8247,82.7987,82.8247,332683.0
2021-09-09 13:15:00,95.68,95.69,95.64,95.67,240551.0,82.8247,82.8334,82.7901,82.816,240551.0
2021-09-09 13:20:00,95.67,95.67,95.65,95.67,38490.0,82.816,82.816,82.7987,82.816,38490.0
2021-09-09 13:25:00,95.67,95.67,95.64,95.64,33506.0,82.816,82.816,82.7901,82.7901,33506.0
2021-09-09 13:30:00,95.65,95.65,95.64,95.65,12119.0,82.7987,82.7987,82.7901,82.7987,12119.0
2021-09-09 13:35:00,95.65,95.66,95.64,95.64,75312.0,82.7987,82.8074,82.7901,82.7901,75312.0
2021-09-09 13:40:00,95.64,95.65,95.62,95.63,5566.0,82.7901,82.7987,82.7728,82.7814,5566.0
2021-09-09 13:45:00,95.63,95.63,95.62,95.63,5109.0,82.7814,82.7814,82.7728,82.7814,5109.0
2021-09-09 13:50:00,95.63,95.64,95.62,95.63,8826.0,82.7814,82.7901,82.7728,82.7814,8826.0
2021-09-09 13:55:00,95.63,95.64,95.62,95.63,29367.0,82.7814,82.7901,82.7728,82.7814,29367.0
2021-09-09 14:00:00,95.64,95.64,95.62,95.63,9831.0,82.7901,82.7901,82.7728,82.7814,9831.0
2021-09-09 14:05:00,95.63,95.63,95.62,95.63,13059.0,82.7814,82.7814,82.7728,82.7814,13059.0
2021-09-09 14:10:00,95.62,95.63,95.62,95.62,2546.0,82.7728,82.7814,82.7728,82.7728,2546.0
2021-09-09 14:15:00,95.63,95.63,95.6,95.61,10705.0,82.7814,82.7814,82.7554,82.7641,10705.0
2021-09-09 14:20:00,95.6,95.62,95.6,95.62,184895.0,82.7554,82.7728,82.7554,82.7728,184895.0
2021-09-09 14:25:00,95.62,95.62,95.6,95.61,12641.0,82.7728,82.7728,82.7554,82.7641,12641.0
2021-09-09 14:30:00,95.61,95.61,95.6,95.61,9599.0,82.7641,82.7641,82.7554,82.7641,9599.0
2021-09-09 14:35:00,95.61,95.62,95.6,95.61,23110.0,82.7641,82.7728,82.7554,82.7641,23110.0
2021-09-09 14:40:00,95.61,95.61,95.57,95.59,12326.0,82.7641,82.7641,82.7295,82.7468,12326.0
2021-09-09 14:45:00,95.59,95.59,95.58,95.59,12196.0,82.7468,82.7468,82.7381,82.7468,12196.0
2021-09-09 14:50:00,95.59,95.59,95.58,95.59,11167.0,82.7468,82.7468,82.7381,82.7468,11167.0
2021-09-09 14:55:00,95.59,95.61,95.58,95.61,12004.0,82.7468,82.7641,82.7381,82.7641,12004.0
2021-09-09 15:00:00,95.61,95.61,95.56,95.57,96028.0,82.7641,82.7641,82.7208,82.7295,96028.0
2021-09-09 15:05:00,95.57,95.6,95.56,95.59,59188.0,82.7295,82.7554,82.7208,82.7468,59188.0
2021-09-09 15:10:00,95.59,95.6,95.59,95.59,6576.0,82.7468,82.7554,82.7468,82.7468,6576.0
2021-09-09 15:15:00,95.6,95.62,95.6,95.62,18685.0,82.7554,82.7728,82.7554,82.7728,18685.0
2021-09-09 15:20:00,95.61,95.62,95.6,95.62,16389.0,82.7641,82.7728,82.7554,82.7728,16389.0
2021-09-09 15:25:00,95.62,95.62,95.61,95.62,8376.0,82.7728,82.7728,82.7641,82.7728,8376.0
2021-09-09 15:30:00,95.62,95.62,95.61,95.62,20294.0,82.7728,82.7728,82.7641,82.7728,20294.0
2021-09-09 15:35:00,95.62,95.62,95.6,95.62,18379.0,82.7728,82.7728,82.7554,82.7728,18379.0
2021-09-09 15:40:00,95.62,95.62,95.61,95.62,15205.0,82.7728,82.7728,82.7641,82.7728,15205.0
2021-09-09 15:45:00,95.61,95.62,95.59,95.59,34963.0,82.7641,82.7728,82.7468,82.7468,34963.0
2021-09-09 15:50:00,95.58,95.61,95.58,95.61,13813.0,82.7381,82.7641,82.7381,82.7641,13813.0
2021-09-09 15:55:00,95.61,95.62,95.59,95.61,20241.0,82.7641,82.7728,82.7468,82.7641,20241.0
2021-09-10 09:30:00,95.53,95.57,95.44,95.54,76183.0,82.6949,82.7295,82.6169,82.7035,76183.0
2021-09-10 09:35:00,95.54,95.55,95.53,95.55,68613.0,82.7035,82.7122,82.6949,82.7122,68613.0
2021-09-10 09:40:00,95.55,95.57,95.54,95.56,20449.0,82.7122,82.7295,82.7035,82.7208,20449.0
2021-09-10 09:45:00,95.56,95.57,95.51,95.52,25378.0,82.7208,82.7295,82.6775,82.6862,25378.0
2021-09-10 09:50:00,95.53,95.54,95.51,95.52,14762.0,82.6949,82.7035,82.6775,82.6862,14762.0
2021-09-10 09:55:00,95.53,95.53,95.52,95.53,15773.0,82.6949,82.6949,82.6862,82.6949,15773.0
2021-09-10 10:00:00,95.52,95.54,95.52,95.54,18162.0,82.6862,82.7035,82.6862,82.7035,18162.0
2021-09-10 10:05:00,95.53,95.54,95.52,95.54,4483.0,82.6949,82.7035,82.6862,82.7035,4483.0
2021-09-10 10:10:00,95.54,95.54,95.51,95.52,5914.0,82.7035,82.7035,82.6775,82.6862,5914.0
2021-09-10 10:15:00,95.52,95.52,95.5,95.51,5744.0,82.6862,82.6862,82.6689,82.6775,5744.0
2021-09-10 10:20:00,95.51,95.52,95.5,95.52,2203.0,82.6775,82.6862,82.6689,82.6862,2203.0
2021-09-10 10:25:00,95.51,95.51,95.5,95.51,24726.0,82.6775,82.6775,82.6689,82.6775,24726.0
2021-09-10 10:30:00,95.5,95.51,95.5,95.51,18540.0,82.6689,82.6775,82.6689,82.6775,18540.0
2021-09-10 10:35:00,95.5,95.51,95.48,95.48,15569.0,82.6689,82.6775,82.6516,82.6516,15569.0
2021-09-10 10:40:00,95.49,95.5,95.48,95.49,31222.0,82.6602,82.6689,82.6516,82.6602,31222.0
2021-09-10 10:45:00,95.49,95.5,95.48,95.5,17955.0,82.6602,82.6689,82.6516,82.6689,17955.0
2021-09-10 10:50:00,95.5,95.5,95.48,95.49,21448.0,82.6689,82.6689,82.6516,82.6602,21448.0
2021-09-10 10:55:00,95.49,95.52,95.49,95.5,38222.0,82.6602,82.6862,82.6602,82.6689,38222.0
2021-09-10 11:00:00,95.5,95.51,95.48,95.48,6078.0,82.6689,82.6775,82.6516,82.6516,6078.0
2021-09-10 11:05:00,95.48,95.5,95.48,95.5,5120.0,82.6516,82.6689,82.6516,82.6689,5120.0
2021-09-10 11:10:00,95.49,95.5,95.49,95.49,4477.0,82.6602,82.6689,82.6602,82.6602,4477.0
2021-09-10 11:15:00,95.48,95.49,95.47,95.47,35606.0,82.6516,82.6602,82.6429,82.6429,35606.0
2021-09-10 11:20:00,95.48,95.48,95.46,95.47,6054.0,82.6516,82.6516,82.6343,82.6429,6054.0
2021-09-10 11:25:00,95.47,95.47,95.45,95.45,12599.0,82.6429,82.6429,82.6256,82.6256,12599.0
2021-09-10 11:30:00,95.45,95.46,95.42,95.43,86054.0,82.6256,82.6343,82.5996,82.6083,86054.0
2021-09-10 11:35:00,95.43,95.43,95.39,95.39,11522.0,82.6083,82.6083,82.5737,82.5737,11522.0
2021-09-10 11:40:00,95.39,95.39,95.37,95.39,8909.0,82.5737,82.5737,82.5563,82.5737,8909.0
2021-09-10 11:45:00,95.39,95.39,95.35,95.36,14630.0,82.5737,82.5737,82.539,82.5477,14630.0
2021-09-10 11:50:00,95.37,95.37,95.34,95.36,4132.0,82.5563,82.5563,82.5304,82.5477,4132.0
2021-09-10 11:55:00,95.37,95.39,95.36,95.39,6150.0,82.5563,82.5737,82.5477,82.5737,6150.0
2021-09-10 12:00:00,95.39,95.39,95.37,95.38,6571.0,82.5737,82.5737,82.5563,82.565,6571.0
2021-09-10 12:05:00,95.37,95.39,95.37,95.39,35115.0,82.5563,82.5737,82.5563,82.5737,35115.0
2021-09-10 12:10:00,95.39,95.42,95.39,95.4,20043.0,82.5737,82.5996,82.5737,82.5823,20043.0
2021-09-10 12:15:00,95.4,95.4,95.39,95.4,3322.0,82.5823,82.5823,82.5737,82.5823,3322.0
2021-09-10 12:20:00,95.4,95.41,95.39,95.4,10571.0,82.5823,82.591,82.5737,82.5823,10571.0
2021-09-10 12:25:00,95.41,95.41,95.4,95.4,7425.0,82.591,82.591,82.5823,82.5823,7425.0
2021-09-10 12:30:00,95.41,95.42,95.4,95.42,3088.0,82.591,82.5996,82.5823,82.5996,3088.0
2021-09-10 12:35:00,95.42,95.42,95.41,95.42,18116.0,82.5996,82.5996,82.591,82.5996,18116.0
2021-09-10 12:40:00,95.41,95.42,95.41,95.42,4852.0,82.591,82.5996,82.591,82.5996,4852.0
2021-09-10 12:45:00,95.42,95.43,95.41,95.43,11214.0,82.5996,82.6083,82.591,82.6083,11214.0
2021-09-10 12:50:00,95.42,95.44,95.42,95.44,15617.0,82.5996,82.6169,82.5996,82.6169,15617.0
2021-09-10 12:55:00,95.44,95.45,95.43,95.45,21096.0,82.6169,82.6256,82.6083,82.6256,21096.0
2021-09-10 13:00:00,95.45,95.46,95.44,95.45,19558.0,82.6256,82.6343,82.6169,82.6256,19558.0
2021-09-10 13:05:00,95.46,95.46,95.45,95.46,19979.0,82.6343,82.6343,82.6256,82.6343,19979.0
2021-09-10 13:10:00,95.46,95.46,95.45,95.45,16864.0,82.6343,82.6343,82.6256,82.6256,16864.0
2021-09-10 13:15:00,95.46,95.46,95.44,95.44,12209.0,82.6343,82.6343,82.6169,82.6169,12209.0
2021-09-10 13:20:00,95.44,95.45,95.43,95.44,11464.0,82.6169,82.6256,82.6083,82.6169,11464.0
2021-09-10 13:25:00,95.44,95.44,95.43,95.44,29774.0,82.6169,82.6169,82.6083,82.6169,29774.0
2021-09-10 13:30:00,95.44,95.45,95.43,95.45,3956.0,82.6169,82.6256,82.6083,82.6256,3956.0
2021-09-10 13:35:00,95.45,95.45,95.44,95.45,2788.0,82.6256,82.6256,82.6169,82.6256,2788.0
2021-09-10 13:40:00,95.45,95.46,95.44,95.45,5630.0,82.6256,82.6343,82.6169,82.6256,5630.0
2021-09-10 13:45:00,95.45,95.46,95.45,95.46,4241.0,82.6256,82.6343,82.6256,82.6343,4241.0
2021-09-10 13:50:00,95.45,95.46,95.45,95.45,2736.0,82.6256,82.6343,82.6256,82.6256,2736.0
2021-09-10 13:55:00,95.46,95.46,95.45,95.45,2619.0,82.6343,82.6343,82.6256,82.6256,2619.0
2021-09-10 14:00:00,95.45,95.46,95.45,95.46,5628.0,82.6256,82.6343,82.6256,82.6343,5628.0
2021-09-10 14:05:00,95.45,95.46,95.45,95.45,2988.0,82.6256,82.6343,82.6256,82.6256,2988.0
2021-09-10 14:10:00,95.45,95.46,95.45,95.45,9273.0,82.6256,82.6343,82.6256,82.6256,9273.0
2021-09-10 14:15:00,95.45,95.46,95.44,95.44,9604.0,82.6256,82.6343,82.6169,82.6169,9604.0
2021-09-10 14:20:00,95.45,95.45,95.44,95.45,20103.0,82.6256,82.6256,82.6169,82.6256,20103.0
2021-09-10 14:25:00,95.45,95.46,95.44,95.45,5710.0,82.6256,82.6343,82.6169,82.6256,5710.0
2021-09-10 14:30:00,95.45,95.46,95.44,95.46,12652.0,82.6256,82.6343,82.6169,82.6343,12652.0
2021-09-10 14:35:00,95.45,95.46,95.44,95.45,14258.0,82.6256,82.6343,82.6169,82.6256,14258.0
2021-09-10 14:40:00,95.45,95.47,95.45,95.46,8417.0,82.6256,82.6429,82.6256,82.6343,8417.0
2021-09-10 14:45:00,95.47,95.47,95.46,95.47,4995.0,82.6429,82.6429,82.6343,82.6429,4995.0
2021-09-10 14:50:00,95.46,95.47,95.46,95.47,3719.0,82.6343,82.6429,82.6343,82.6429,3719.0
2021-09-10 14:55:00,95.47,95.47,95.44,95.45,22277.0,82.6429,82.6429,82.6169,82.6256,22277.0
2021-09-10 15:00:00,95.45,95.45,95.44,95.45,18242.0,82.6256,82.6256,82.6169,82.6256,18242.0
2021-09-10 15:05:00,95.44,95.45,95.44,95.45,12019.0,82.6169,82.6256,82.6169,82.6256,12019.0
2021-09-10 15:10:00,95.45,95.45,95.44,95.45,4968.0,82.6256,82.6256,82.6169,82.6256,4968.0
2021-09-10 15:15:00,95.45,95.45,95.44,95.45,7113.0,82.6256,82.6256,82.6169,82.6256,7113.0
2021-09-10 15:20:00,95.45,95.45,95.44,95.44,26910.0,82.6256,82.6256,82.6169,82.6169,26910.0
2021-09-10 15:25:00,95.45,95.45,95.44,95.45,9053.0,82.6256,82.6256,82.6169,82.6256,9053.0
2021-09-10 15:30:00,95.45,95.45,95.44,95.45,11213.0,82.6256,82.6256,82.6169,82.6256,11213.0
2021-09-10 15:35:00,95.45,95.45,95.44,95.45,13843.0,82.6256,82.6256,82.6169,82.6256,13843.0
2021-09-10 15:40:00,95.45,95.45,95.44,95.45,11651.0,82.6256,82.6256,82.6169,82.6256,11651.0
2021-09-10 15:45:00,95.45,95.45,95.44,95.45,11969.0,82.6256,82.6256,82.6169,82.6256,11969.0
2021-09-10 15:50:00,95.45,95.46,95.44,95.45,15551.0,82.6256,82.6343,82.6169,82.6256,15551.0
2021-09-10 15:55:00,95.45,95.46,95.44,95.46,34156.0,82.6256,82.6343,82.6169,82.6343,34156.0
2021-09-13 09:30:00,95.53,95.57,95.52,95.55,44380.0,82.6949,82.7295,82.6862,82.7122,44380.0
2021-09-13 09:35:00,95.55,95.57,95.53,95.54,14739.0,82.7122,82.7295,82.6949,82.7035,14739.0
2021-09-13 09:40:00,95.55,95.57,95.54,95.56,9507.0,82.7122,82.7295,82.7035,82.7208,9507.0
2021-09-13 09:45:00,95.56,95.56,95.54,95.55,19241.0,82.7208,82.7208,82.7035,82.7122,19241.0
2021-09-13 09:50:00,95.54,95.57,95.54,95.56,10356.0,82.7035,82.7295,82.7035,82.7208,10356.0
2021-09-13 09:55:00,95.56,95.58,95.55,95.58,16890.0,82.7208,82.7381,82.7122,82.7381,16890.0
2021-09-13 10:00:00,95.57,95.58,95.56,95.57,11879.0,82.7295,82.7381,82.7208,82.7295,11879.0
2021-09-13 10:05:00,95.56,95.57,95.55,95.56,6162.0,82.7208,82.7295,82.7122,82.7208,6162.0
2021-09-13 10:10:00,95.57,95.63,95.57,95.61,31859.0,82.7295,82.7814,82.7295,82.7641,31859.0
2021-09-13 10:15:00,95.6,95.61,95.59,95.6,78276.0,82.7554,82.7641,82.7468,82.7554,78276.0
2021-09-13 10:20:00,95.61,95.61,95.59,95.61,48032.0,82.7641,82.7641,82.7468,82.7641,48032.0
2021-09-13 10:25:00,95.6,95.61,95.58,95.59,19088.0,82.7554,82.7641,82.7381,82.7468,19088.0
2021-09-13 10:30:00,95.59,95.62,95.59,95.61,19035.0,82.7468,82.7728,82.7468,82.7641,19035.0
2021-09-13 10:35:00,95.61,95.62,95.6,95.62,15084.0,82.7641,82.7728,82.7554,82.7728,15084.0
2021-09-13 10:40:00,95.62,95.62,95.6,95.61,18314.0,82.7728,82.7728,82.7554,82.7641,18314.0
2021-09-13 10:45:00,95.6,95.61,95.59,95.59,16253.0,82.7554,82.7641,82.7468,82.7468,16253.0
2021-09-13 10:50:00,95.59,95.61,95.59,95.59,8604.0,82.7468,82.7641,82.7468,82.7468,8604.0
2021-09-13 10:55:00,95.59,95.61,95.59,95.61,7642.0,82.7468,82.7641,82.7468,82.7641,7642.0
2021-09-13 11:00:00,95.61,95.61,95.58,95.59,9596.0,82.7641,82.7641,82.7381,82.7468,9596.0
2021-09-13 11:05:00,95.59,95.6,95.57,95.58,12185.0,82.7468,82.7554,82.7295,82.7381,12185.0
2021-09-13 11:10:00,95.58,95.59,95.57,95.58,8484.0,82.7381,82.7468,82.7295,82.7381,8484.0
2021-09-13 11:15:00,95.59,95.59,95.58,95.59,31534.0,82.7468,82.7468,82.7381,82.7468,31534.0
2021-09-13 11:20:00,95.59,95.59,95.56,95.56,12423.0,82.7468,82.7468,82.7208,82.7208,12423.0
2021-09-13 11:25:00,95.57,95.58,95.56,95.56,14357.0,82.7295,82.7381,82.7208,82.7208,14357.0
2021-09-13 11:30:00,95.56,95.56,95.55,95.56,14453.0,82.7208,82.7208,82.7122,82.7208,14453.0
2021-09-13 11:35:00,95.56,95.56,95.55,95.55,11427.0,82.7208,82.7208,82.7122,82.7122,11427.0
2021-09-13 11:40:00,95.55,95.56,95.55,95.56,7133.0,82.7122,82.7208,82.7122,82.7208,7133.0
2021-09-13 11:45:00,95.56,95.56,95.54,95.55,28312.0,82.7208,82.7208,82.7035,82.7122,28312.0
2021-09-13 11:50:00,95.55,95.58,95.54,95.57,45913.0,82.7122,82.7381,82.7035,82.7295,45913.0
2021-09-13 11:55:00,95.57,95.59,95.57,95.59,22086.0,82.7295,82.7468,82.7295,82.7468,22086.0
2021-09-13 12:00:00,95.59,95.6,95.59,95.59,28073.0,82.7468,82.7554,82.7468,82.7468,28073.0
2021-09-13 12:05:00,95.59,95.61,95.58,95.61,230695.0,82.7468,82.7641,82.7381,82.7641,230695.0
2021-09-13 12:10:00,95.61,95.61,95.59,95.61,71796.0,82.7641,82.7641,82.7468,82.7641,71796.0
2021-09-13 12:15:00,95.6,95.61,95.6,95.6,5988.0,82.7554,82.7641,82.7554,82.7554,5988.0
2021-09-13 12:20:00,95.61,95.61,95.56,95.57,4711598.0,82.7641,82.7641,82.7208,82.7295,4711598.0
2021-09-13 12:25:00,95.56,95.58,95.56,95.57,52517.0,82.7208,82.7381,82.7208,82.7295,52517.0
2021-09-13 12:30:00,95.57,95.58,95.56,95.56,57013.0,82.7295,82.7381,82.7208,82.7208,57013.0
2021-09-13 12:35:00,95.56,95.57,95.56,95.56,11447.0,82.7208,82.7295,82.7208,82.7208,11447.0
2021-09-13 12:40:00,95.56,95.57,95.53,95.55,123105.0,82.7208,82.7295,82.6949,82.7122,123105.0
2021-09-13 12:45:00,95.54,95.55,95.53,95.54,49253.0,82.7035,82.7122,82.6949,82.7035,49253.0
2021-09-13 12:50:00,95.54,95.55,95.53,95.55,60361.0,82.7035,82.7122,82.6949,82.7122,60361.0
2021-09-13 12:55:00,95.54,95.55,95.54,95.55,15056.0,82.7035,82.7122,82.7035,82.7122,15056.0
2021-09-13 13:00:00,95.55,95.55,95.54,95.55,27991.0,82.7122,82.7122,82.7035,82.7122,27991.0
2021-09-13 13:05:00,95.54,95.55,95.54,95.54,9601.0,82.7035,82.7122,82.7035,82.7035,9601.0
2021-09-13 13:10:00,95.55,95.55,95.54,95.55,9183.0,82.7122,82.7122,82.7035,82.7122,9183.0
2021-09-13 13:15:00,95.55,95.55,95.54,95.54,12028.0,82.7122,82.7122,82.7035,82.7035,12028.0
2021-09-13 13:20:00,95.55,95.55,95.53,95.54,21460.0,82.7122,82.7122,82.6949,82.7035,21460.0
2021-09-13 13:25:00,95.54,95.54,95.53,95.54,45764.0,82.7035,82.7035,82.6949,82.7035,45764.0
2021-09-13 13:30:00,95.53,95.54,95.53,95.54,10900.0,82.6949,82.7035,82.6949,82.7035,10900.0
2021-09-13 13:35:00,95.54,95.54,95.53,95.54,67413.0,82.7035,82.7035,82.6949,82.7035,67413.0
2021-09-13 13:40:00,95.54,95.55,95.53,95.54,6959.0,82.7035,82.7122,82.6949,82.7035,6959.0
2021-09-13 13:45:00,95.54,95.55,95.54,95.55,8463.0,82.7035,82.7122,82.7035,82.7122,8463.0
2021-09-13 13:50:00,95.55,95.55,95.54,95.55,4334.0,82.7122,82.7122,82.7035,82.7122,4334.0
2021-09-13 13:55:00,95.54,95.54,95.53,95.54,87520.0,82.7035,82.7035,82.6949,82.7035,87520.0
2021-09-13 14:00:00,95.54,95.54,95.53,95.54,14732.0,82.7035,82.7035,82.6949,82.7035,14732.0
2021-09-13 14:05:00,95.54,95.54,95.53,95.54,23858.0,82.7035,82.7035,82.6949,82.7035,23858.0
2021-09-13 14:10:00,95.54,95.55,95.53,95.55,53670.0,82.7035,82.7122,82.6949,82.7122,53670.0
2021-09-13 14:15:00,95.55,95.56,95.53,95.55,75316.0,82.7122,82.7208,82.6949,82.7122,75316.0
2021-09-13 14:20:00,95.55,95.55,95.53,95.53,19756.0,82.7122,82.7122,82.6949,82.6949,19756.0
2021-09-13 14:25:00,95.54,95.54,95.53,95.54,5700.0,82.7035,82.7035,82.6949,82.7035,5700.0
2021-09-13 14:30:00,95.54,95.54,95.53,95.54,54297.0,82.7035,82.7035,82.6949,82.7035,54297.0
2021-09-13 14:35:00,95.54,95.54,95.53,95.54,32057.0,82.7035,82.7035,82.6949,82.7035,32057.0
2021-09-13 14:40:00,95.54,95.55,95.54,95.55,18377.0,82.7035,82.7122,82.7035,82.7122,18377.0
2021-09-13 14:45:00,95.55,95.55,95.53,95.53,38653.0,82.7122,82.7122,82.6949,82.6949,38653.0
2021-09-13 14:50:00,95.53,95.54,95.53,95.54,74703.0,82.6949,82.7035,82.6949,82.7035,74703.0
2021-09-13 14:55:00,95.54,95.55,95.53,95.54,75985.0,82.7035,82.7122,82.6949,82.7035,75985.0
2021-09-13 15:00:00,95.54,95.54,95.53,95.54,11667.0,82.7035,82.7035,82.6949,82.7035,11667.0
2021-09-13 15:05:00,95.54,95.55,95.53,95.55,6672.0,82.7035,82.7122,82.6949,82.7122,6672.0
2021-09-13 15:10:00,95.55,95.55,95.54,95.55,13814.0,82.7122,82.7122,82.7035,82.7122,13814.0
2021-09-13 15:15:00,95.55,95.55,95.54,95.55,8091.0,82.7122,82.7122,82.7035,82.7122,8091.0
2021-09-13 15:20:00,95.55,95.55,95.54,95.55,18355.0,82.7122,82.7122,82.7035,82.7122,18355.0
2021-09-13 15:25:00,95.55,95.55,95.54,95.55,8674.0,82.7122,82.7122,82.7035,82.7122,8674.0
2021-09-13 15:30:00,95.55,95.56,95.54,95.56,86272.0,82.7122,82.7208,82.7035,82.7208,86272.0
2021-09-13 15:35:00,95.56,95.56,95.55,95.56,46073.0,82.7208,82.7208,82.7122,82.7208,46073.0
2021-09-13 15:40:00,95.56,95.56,95.55,95.56,12293.0,82.7208,82.7208,82.7122,82.7208,12293.0
2021-09-13 15:45:00,95.56,95.56,95.55,95.56,12115.0,82.7208,82.7208,82.7122,82.7208,12115.0
2021-09-13 15:50:00,95.55,95.56,95.54,95.54,24810.0,82.7122,82.7208,82.7035,82.7035,24810.0
2021-09-13 15:55:00,95.54,95.55,95.53,95.53,157117.0,82.7035,82.7122,82.6949,82.6949,157117.0
2021-09-14 09:30:00,95.62,95.68,95.6,95.61,45122.0,82.7728,82.8247,82.7554,82.7641,45122.0
2021-09-14 09:35:00,95.6,95.65,95.59,95.59,27266.0,82.7554,82.7987,82.7468,82.7468,27266.0
2021-09-14 09:40:00,95.6,95.61,95.59,95.61,10369.0,82.7554,82.7641,82.7468,82.7641,10369.0
2021-09-14 09:45:00,95.61,95.64,95.61,95.62,44373.0,82.7641,82.7901,82.7641,82.7728,44373.0
2021-09-14 09:50:00,95.62,95.66,95.61,95.66,26853.0,82.7728,82.8074,82.7641,82.8074,26853.0
2021-09-14 09:55:00,95.65,95.68,95.64,95.67,57148.0,82.7987,82.8247,82.7901,82.816,57148.0
2021-09-14 10:00:00,95.67,95.71,95.66,95.69,45202.0,82.816,82.8507,82.8074,82.8334,45202.0
2021-09-14 10:05:00,95.69,95.69,95.65,95.66,16872.0,82.8334,82.8334,82.7987,82.8074,16872.0
2021-09-14 10:10:00,95.65,95.69,95.65,95.69,34767.0,82.7987,82.8334,82.7987,82.8334,34767.0
2021-09-14 10:15:00,95.69,95.71,95.67,95.69,9577.0,82.8334,82.8507,82.816,82.8334,9577.0
2021-09-14 10:20:00,95.7,95.72,95.69,95.71,20795.0,82.842,82.8593,82.8334,82.8507,20795.0
2021-09-14 10:25:00,95.72,95.72,95.69,95.71,141566.0,82.8593,82.8593,82.8334,82.8507,141566.0
2021-09-14 10:30:00,95.71,95.73,95.71,95.73,26595.0,82.8507,82.868,82.8507,82.868,26595.0
2021-09-14 10:35:00,95.73,95.77,95.73,95.76,24158.0,82.868,82.9026,82.868,82.8939,24158.0
2021-09-14 10:40:00,95.76,95.78,95.76,95.76,28166.0,82.8939,82.9113,82.8939,82.8939,28166.0
2021-09-14 10:45:00,95.77,95.78,95.76,95.77,7755.0,82.9026,82.9113,82.8939,82.9026,7755.0
2021-09-14 10:50:00,95.77,95.78,95.71,95.72,46972.0,82.9026,82.9113,82.8507,82.8593,46972.0
2021-09-14 10:55:00,95.72,95.73,95.71,95.72,17768.0,82.8593,82.868,82.8507,82.8593,17768.0
2021-09-14 11:00:00,95.73,95.73,95.69,95.7,36429.0,82.868,82.868,82.8334,82.842,36429.0
2021-09-14 11:05:00,95.71,95.72,95.7,95.72,17112.0,82.8507,82.8593,82.842,82.8593,17112.0
2021-09-14 11:10:00,95.72,95.72,95.68,95.69,11212.0,82.8593,82.8593,82.8247,82.8334,11212.0
2021-09-14 11:15:00,95.68,95.69,95.68,95.68,29400.0,82.8247,82.8334,82.8247,82.8247,29400.0
2021-09-14 11:20:00,95.68,95.69,95.65,95.66,88900.0,82.8247,82.8334,82.7987,82.8074,88900.0
2021-09-14 11:25:00,95.65,95.66,95.64,95.66,11065.0,82.7987,82.8074,82.7901,82.8074,11065.0
2021-09-14 11:30:00,95.66,95.69,95.65,95.68,72284.0,82.8074,82.8334,82.7987,82.8247,72284.0
2021-09-14 11:35:00,95.68,95.72,95.68,95.71,1025739.0,82.8247,82.8593,82.8247,82.8507,1025739.0
2021-09-14 11:40:00,95.71,95.72,95.69,95.72,349762.0,82.8507,82.8593,82.8334,82.8593,349762.0
2021-09-14 11:45:00,95.71,95.73,95.71,95.73,61072.0,82.8507,82.868,82.8507,82.868,61072.0
2021-09-14 11:50:00,95.73,95.74,95.72,95.73,27361.0,82.868,82.8766,82.8593,82.868,27361.0
2021-09-14 11:55:00,95.73,95.74,95.71,95.72,65365.0,82.868,82.8766,82.8507,82.8593,65365.0
2021-09-14 12:00:00,95.72,95.72,95.7,95.7,8885.0,82.8593,82.8593,82.842,82.842,8885.0
2021-09-14 12:05:00,95.71,95.72,95.68,95.7,24274.0,82.8507,82.8593,82.8247,82.842,24274.0
2021-09-14 12:10:00,95.7,95.71,95.69,95.7,15338.0,82.842,82.8507,82.8334,82.842,15338.0
2021-09-14 12:15:00,95.7,95.7,95.69,95.7,22149.0,82.842,82.842,82.8334,82.842,22149.0
2021-09-14 12:20:00,95.7,95.71,95.69,95.7,29108.0,82.842,82.8507,82.8334,82.842,29108.0
2021-09-14 12:25:00,95.7,95.71,95.69,95.7,2863.0,82.842,82.8507,82.8334,82.842,2863.0
2021-09-14 12:30:00,95.7,95.72,95.7,95.72,7297.0,82.842,82.8593,82.842,82.8593,7297.0
2021-09-14 12:35:00,95.72,95.73,95.71,95.73,17385.0,82.8593,82.868,82.8507,82.868,17385.0
2021-09-14 12:40:00,95.73,95.73,95.71,95.72,82714.0,82.868,82.868,82.8507,82.8593,82714.0
2021-09-14 12:45:00,95.72,95.72,95.71,95.72,9756.0,82.8593,82.8593,82.8507,82.8593,9756.0
2021-09-14 12:50:00,95.72,95.73,95.71,95.73,15969.0,82.8593,82.868,82.8507,82.868,15969.0
2021-09-14 12:55:00,95.73,95.73,95.72,95.73,10427.0,82.868,82.868,82.8593,82.868,10427.0
2021-09-14 13:00:00,95.73,95.73,95.72,95.72,13722.0,82.868,82.868,82.8593,82.8593,13722.0
2021-09-14 13:05:00,95.73,95.73,95.72,95.73,7688.0,82.868,82.868,82.8593,82.868,7688.0
2021-09-14 13:10:00,95.72,95.73,95.7,95.72,46707.0,82.8593,82.868,82.842,82.8593,46707.0
2021-09-14 13:15:00,95.72,95.72,95.71,95.71,7076.0,82.8593,82.8593,82.8507,82.8507,7076.0
2021-09-14 13:20:00,95.71,95.72,95.71,95.71,5964.0,82.8507,82.8593,82.8507,82.8507,5964.0
2021-09-14 13:25:00,95.71,95.71,95.7,95.7,10027.0,82.8507,82.8507,82.842,82.842,10027.0
2021-09-14 13:30:00,95.7,95.71,95.68,95.68,60450.0,82.842,82.8507,82.8247,82.8247,60450.0
2021-09-14 13:35:00,95.69,95.7,95.68,95.69,27201.0,82.8334,82.842,82.8247,82.8334,27201.0
2021-09-14 13:40:00,95.69,95.7,95.68,95.69,5882.0,82.8334,82.842,82.8247,82.8334,5882.0
2021-09-14 13:45:00,95.69,95.7,95.68,95.7,6832.0,82.8334,82.842,82.8247,82.842,6832.0
2021-09-14 13:50:00,95.7,95.7,95.69,95.7,8237.0,82.842,82.842,82.8334,82.842,8237.0
2021-09-14 13:55:00,95.7,95.71,95.69,95.71,8030.0,82.842,82.8507,82.8334,82.8507,8030.0
2021-09-14 14:00:00,95.7,95.71,95.7,95.71,9699.0,82.842,82.8507,82.842,82.8507,9699.0
2021-09-14 14:05:00,95.7,95.71,95.7,95.71,4527.0,82.842,82.8507,82.842,82.8507,4527.0
2021-09-14 14:10:00,95.7,95.71,95.7,95.7,7379.0,82.842,82.8507,82.842,82.842,7379.0
2021-09-14 14:15:00,95.7,95.71,95.7,95.7,10158.0,82.842,82.8507,82.842,82.842,10158.0
2021-09-14 14:20:00,95.71,95.71,95.7,95.71,27952.0,82.8507,82.8507,82.842,82.8507,27952.0
2021-09-14 14:25:00,95.7,95.72,95.7,95.71,46437.0,82.842,82.8593,82.842,82.8507,46437.0
2021-09-14 14:30:00,95.72,95.72,95.71,95.72,68147.0,82.8593,82.8593,82.8507,82.8593,68147.0
2021-09-14 14:35:00,95.72,95.72,95.71,95.72,30564.0,82.8593,82.8593,82.8507,82.8593,30564.0
2021-09-14 14:40:00,95.72,95.73,95.71,95.73,11397.0,82.8593,82.868,82.8507,82.868,11397.0
2021-09-14 14:45:00,95.73,95.73,95.71,95.72,135831.0,82.868,82.868,82.8507,82.8593,135831.0
2021-09-14 14:50:00,95.72,95.72,95.71,95.72,40413.0,82.8593,82.8593,82.8507,82.8593,40413.0
2021-09-14 14:55:00,95.72,95.73,95.71,95.72,39354.0,82.8593,82.868,82.8507,82.8593,39354.0
2021-09-14 15:00:00,95.73,95.73,95.71,95.72,43665.0,82.868,82.868,82.8507,82.8593,43665.0
2021-09-14 15:05:00,95.72,95.73,95.71,95.72,7214.0,82.8593,82.868,82.8507,82.8593,7214.0
2021-09-14 15:10:00,95.73,95.73,95.72,95.73,16418.0,82.868,82.868,82.8593,82.868,16418.0
2021-09-14 15:15:00,95.73,95.73,95.72,95.73,36256.0,82.868,82.868,82.8593,82.868,36256.0
2021-09-14 15:20:00,95.73,95.73,95.72,95.72,17042.0,82.868,82.868,82.8593,82.8593,17042.0
2021-09-14 15:25:00,95.73,95.73,95.72,95.73,14573.0,82.868,82.868,82.8593,82.868,14573.0
2021-09-14 15:30:00,95.72,95.73,95.71,95.71,23884.0,82.8593,82.868,82.8507,82.8507,23884.0
2021-09-14 15:35:00,95.71,95.72,95.71,95.71,13501.0,82.8507,82.8593,82.8507,82.8507,13501.0
2021-09-14 15:40:00,95.72,95.72,95.7,95.7,21786.0,82.8593,82.8593,82.842,82.842,21786.0
2021-09-14 15:45:00,95.7,95.71,95.7,95.7,17553.0,82.842,82.8507,82.842,82.842,17553.0
2021-09-14 15:50:00,95.7,95.71,95.7,95.7,35644.0,82.842,82.8507,82.842,82.842,35644.0
2021-09-14 15:55:00,95.7,95.71,95.69,95.7,77025.0,82.842,82.8507,82.8334,82.842,77025.0
2021-09-15 09:30:00,95.45,95.71,95.45,95.61,32497.0,82.6256,82.8507,82.6256,82.7641,32497.0
2021-09-15 09:35:00,95.61,95.62,95.58,95.59,7048.0,82.7641,82.7728,82.7381,82.7468,7048.0
2021-09-15 09:40:00,95.59,95.59,95.57,95.59,34314.0,82.7468,82.7468,82.7295,82.7468,34314.0
2021-09-15 09:45:00,95.58,95.59,95.55,95.57,57932.0,82.7381,82.7468,82.7122,82.7295,57932.0
2021-09-15 09:50:00,95.57,95.58,95.56,95.57,12043.0,82.7295,82.7381,82.7208,82.7295,12043.0
2021-09-15 09:55:00,95.57,95.59,95.56,95.59,25179.0,82.7295,82.7468,82.7208,82.7468,25179.0
2021-09-15 10:00:00,95.58,95.6,95.58,95.59,29382.0,82.7381,82.7554,82.7381,82.7468,29382.0
2021-09-15 10:05:00,95.6,95.61,95.59,95.61,14317.0,82.7554,82.7641,82.7468,82.7641,14317.0
2021-09-15 10:10:00,95.61,95.62,95.6,95.61,5675.0,82.7641,82.7728,82.7554,82.7641,5675.0
2021-09-15 10:15:00,95.61,95.64,95.6,95.63,5744.0,82.7641,82.7901,82.7554,82.7814,5744.0
2021-09-15 10:20:00,95.64,95.65,95.62,95.63,5072.0,82.7901,82.7987,82.7728,82.7814,5072.0
2021-09-15 10:25:00,95.62,95.64,95.61,95.63,33566.0,82.7728,82.7901,82.7641,82.7814,33566.0
2021-09-15 10:30:00,95.63,95.63,95.61,95.62,17959.0,82.7814,82.7814,82.7641,82.7728,17959.0
2021-09-15 10:35:00,95.61,95.63,95.6,95.63,4914.0,82.7641,82.7814,82.7554,82.7814,4914.0
2021-09-15 10:40:00,95.63,95.64,95.61,95.62,5092.0,82.7814,82.7901,82.7641,82.7728,5092.0
2021-09-15 10:45:00,95.63,95.64,95.62,95.64,16389.0,82.7814,82.7901,82.7728,82.7901,16389.0
2021-09-15 10:50:00,95.64,95.64,95.63,95.64,10132.0,82.7901,82.7901,82.7814,82.7901,10132.0
2021-09-15 10:55:00,95.64,95.66,95.64,95.64,21304.0,82.7901,82.8074,82.7901,82.7901,21304.0
2021-09-15 11:00:00,95.65,95.65,95.63,95.64,44846.0,82.7987,82.7987,82.7814,82.7901,44846.0
2021-09-15 11:05:00,95.64,95.64,95.61,95.62,43544.0,82.7901,82.7901,82.7641,82.7728,43544.0
2021-09-15 11:10:00,95.62,95.64,95.61,95.63,50603.0,82.7728,82.7901,82.7641,82.7814,50603.0
2021-09-15 11:15:00,95.63,95.63,95.61,95.62,10489.0,82.7814,82.7814,82.7641,82.7728,10489.0
2021-09-15 11:20:00,95.63,95.63,95.58,95.59,41419.0,82.7814,82.7814,82.7381,82.7468,41419.0
2021-09-15 11:25:00,95.59,95.59,95.57,95.58,53073.0,82.7468,82.7468,82.7295,82.7381,53073.0
2021-09-15 11:30:00,95.58,95.58,95.56,95.58,170353.0,82.7381,82.7381,82.7208,82.7381,170353.0
2021-09-15 11:35:00,95.58,95.59,95.57,95.59,24551.0,82.7381,82.7468,82.7295,82.7468,24551.0
2021-09-15 11:40:00,95.59,95.59,95.58,95.59,18268.0,82.7468,82.7468,82.7381,82.7468,18268.0
2021-09-15 11:45:00,95.58,95.58,95.57,95.58,51843.0,82.7381,82.7381,82.7295,82.7381,51843.0
2021-09-15 11:50:00,95.58,95.59,95.57,95.58,23940.0,82.7381,82.7468,82.7295,82.7381,23940.0
2021-09-15 11:55:00,95.57,95.57,95.56,95.56,15647.0,82.7295,82.7295,82.7208,82.7208,15647.0
2021-09-15 12:00:00,95.57,95.57,95.55,95.56,15690.0,82.7295,82.7295,82.7122,82.7208,15690.0
2021-09-15 12:05:00,95.56,95.56,95.54,95.56,42055.0,82.7208,82.7208,82.7035,82.7208,42055.0
2021-09-15 12:10:00,95.55,95.56,95.55,95.56,36432.0,82.7122,82.7208,82.7122,82.7208,36432.0
2021-09-15 12:15:00,95.56,95.56,95.54,95.55,20647.0,82.7208,82.7208,82.7035,82.7122,20647.0
2021-09-15 12:20:00,95.55,95.56,95.54,95.56,16098.0,82.7122,82.7208,82.7035,82.7208,16098.0
2021-09-15 12:25:00,95.55,95.56,95.53,95.54,102705.0,82.7122,82.7208,82.6949,82.7035,102705.0
2021-09-15 12:30:00,95.54,95.56,95.53,95.54,39520.0,82.7035,82.7208,82.6949,82.7035,39520.0
2021-09-15 12:35:00,95.55,95.56,95.55,95.56,2817.0,82.7122,82.7208,82.7122,82.7208,2817.0
2021-09-15 12:40:00,95.56,95.57,95.55,95.56,3362.0,82.7208,82.7295,82.7122,82.7208,3362.0
2021-09-15 12:45:00,95.57,95.58,95.56,95.56,13075.0,82.7295,82.7381,82.7208,82.7208,13075.0
2021-09-15 12:50:00,95.57,95.58,95.56,95.57,4789.0,82.7295,82.7381,82.7208,82.7295,4789.0
2021-09-15 12:55:00,95.57,95.58,95.56,95.56,6249.0,82.7295,82.7381,82.7208,82.7208,6249.0
2021-09-15 13:00:00,95.56,95.58,95.56,95.58,14628.0,82.7208,82.7381,82.7208,82.7381,14628.0
2021-09-15 13:05:00,95.58,95.59,95.57,95.59,3465.0,82.7381,82.7468,82.7295,82.7468,3465.0
2021-09-15 13:10:00,95.59,95.59,95.58,95.58,2084.0,82.7468,82.7468,82.7381,82.7381,2084.0
2021-09-15 13:15:00,95.59,95.59,95.58,95.59,18383.0,82.7468,82.7468,82.7381,82.7468,18383.0
2021-09-15 13:20:00,95.59,95.59,95.58,95.59,41654.0,82.7468,82.7468,82.7381,82.7468,41654.0
2021-09-15 13:25:00,95.59,95.59,95.58,95.59,7437.0,82.7468,82.7468,82.7381,82.7468,7437.0
2021-09-15 13:30:00,95.59,95.59,95.58,95.59,82227.0,82.7468,82.7468,82.7381,82.7468,82227.0
2021-09-15 13:35:00,95.59,95.59,95.58,95.59,14473.0,82.7468,82.7468,82.7381,82.7468,14473.0
2021-09-15 13:40:00,95.58,95.59,95.58,95.59,219875.0,82.7381,82.7468,82.7381,82.7468,219875.0
2021-09-15 13:45:00,95.59,95.59,95.57,95.58,86991.0,82.7468,82.7468,82.7295,82.7381,86991.0
2021-09-15 13:50:00,95.58,95.58,95.57,95.58,14811.0,82.7381,82.7381,82.7295,82.7381,14811.0
2021-09-15 13:55:00,95.58,95.58,95.57,95.58,7956.0,82.7381,82.7381,82.7295,82.7381,7956.0
2021-09-15 14:00:00,95.58,95.58,95.57,95.58,11081.0,82.7381,82.7381,82.7295,82.7381,11081.0
2021-09-15 14:05:00,95.57,95.59,95.57,95.59,45370.0,82.7295,82.7468,82.7295,82.7468,45370.0
2021-09-15 14:10:00,95.59,95.59,95.57,95.58,60354.0,82.7468,82.7468,82.7295,82.7381,60354.0
2021-09-15 14:15:00,95.58,95.58,95.57,95.58,25954.0,82.7381,82.7381,82.7295,82.7381,25954.0
2021-09-15 14:20:00,95.58,95.59,95.57,95.59,26644.0,82.7381,82.7468,82.7295,82.7468,26644.0
2021-09-15 14:25:00,95.58,95.59,95.58,95.59,13300.0,82.7381,82.7468,82.7381,82.7468,13300.0
2021-09-15 14:30:00,95.59,95.59,95.58,95.59,9469.0,82.7468,82.7468,82.7381,82.7468,9469.0
2021-09-15 14:35:00,95.59,95.6,95.58,95.6,16301.0,82.7468,82.7554,82.7381,82.7554,16301.0
2021-09-15 14:40:00,95.59,95.61,95.59,95.61,45095.0,82.7468,82.7641,82.7468,82.7641,45095.0
2021-09-15 14:45:00,95.61,95.62,95.6,95.62,49776.0,82.7641,82.7728,82.7554,82.7728,49776.0
2021-09-15 14:50:00,95.62,95.63,95.61,95.62,20310.0,82.7728,82.7814,82.7641,82.7728,20310.0
2021-09-15 14:55:00,95.63,95.63,95.61,95.63,23156.0,82.7814,82.7814,82.7641,82.7814,23156.0
2021-09-15 15:00:00,95.63,95.63,95.62,95.62,66939.0,82.7814,82.7814,82.7728,82.7728,66939.0
2021-09-15 15:05:00,95.63,95.63,95.61,95.62,70011.0,82.7814,82.7814,82.7641,82.7728,70011.0
2021-09-15 15:10:00,95.61,95.62,95.61,95.62,3743.0,82.7641,82.7728,82.7641,82.7728,3743.0
2021-09-15 15:15:00,95.61,95.63,95.61,95.63,7566.0,82.7641,82.7814,82.7641,82.7814,7566.0
2021-09-15 15:20:00,95.63,95.64,95.62,95.64,24300.0,82.7814,82.7901,82.7728,82.7901,24300.0
2021-09-15 15:25:00,95.64,95.64,95.62,95.62,6910.0,82.7901,82.7901,82.7728,82.7728,6910.0
2021-09-15 15:30:00,95.63,95.63,95.61,95.62,59638.0,82.7814,82.7814,82.7641,82.7728,59638.0
2021-09-15 15:35:00,95.62,95.62,95.61,95.62,32139.0,82.7728,82.7728,82.7641,82.7728,32139.0
2021-09-15 15:40:00,95.62,95.63,95.61,95.62,15794.0,82.7728,82.7814,82.7641,82.7728,15794.0
2021-09-15 15:45:00,95.62,95.62,95.6,95.61,180167.0,82.7728,82.7728,82.7554,82.7641,180167.0
2021-09-15 15:50:00,95.61,95.62,95.6,95.61,12200.0,82.7641,82.7728,82.7554,82.7641,12200.0
2021-09-15 15:55:00,95.62,95.63,95.61,95.63,27317.0,82.7728,82.7814,82.7641,82.7814,27317.0
2021-09-16 09:30:00,95.39,95.4,95.34,95.36,30862.0,82.5737,82.5823,82.5304,82.5477,30862.0
2021-09-16 09:35:00,95.36,95.37,95.33,95.34,9509.0,82.5477,82.5563,82.5217,82.5304,9509.0
2021-09-16 09:40:00,95.35,95.35,95.33,95.35,16721.0,82.539,82.539,82.5217,82.539,16721.0
2021-09-16 09:45:00,95.36,95.36,95.33,95.34,10200.0,82.5477,82.5477,82.5217,82.5304,10200.0
2021-09-16 09:50:00,95.34,95.36,95.33,95.35,22028.0,82.5304,82.5477,82.5217,82.539,22028.0
2021-09-16 09:55:00,95.35,95.39,95.35,95.38,3447.0,82.539,82.5737,82.539,82.565,3447.0
2021-09-16 10:00:00,95.38,95.39,95.36,95.39,54674.0,82.565,82.5737,82.5477,82.5737,54674.0
2021-09-16 10:05:00,95.39,95.4,95.38,95.4,51730.0,82.5737,82.5823,82.565,82.5823,51730.0
2021-09-16 10:10:00,95.4,95.43,95.4,95.43,68854.0,82.5823,82.6083,82.5823,82.6083,68854.0
2021-09-16 10:15:00,95.43,95.43,95.41,95.42,213996.0,82.6083,82.6083,82.591,82.5996,213996.0
2021-09-16 10:20:00,95.42,95.43,95.4,95.42,17310.0,82.5996,82.6083,82.5823,82.5996,17310.0
2021-09-16 10:25:00,95.42,95.44,95.41,95.43,21000.0,82.5996,82.6169,82.591,82.6083,21000.0
2021-09-16 10:30:00,95.42,95.44,95.41,95.43,10199.0,82.5996,82.6169,82.591,82.6083,10199.0
2021-09-16 10:35:00,95.43,95.44,95.42,95.43,3060.0,82.6083,82.6169,82.5996,82.6083,3060.0
2021-09-16 10:40:00,95.44,95.44,95.42,95.43,38281.0,82.6169,82.6169,82.5996,82.6083,38281.0
2021-09-16 10:45:00,95.43,95.44,95.42,95.42,7867.0,82.6083,82.6169,82.5996,82.5996,7867.0
2021-09-16 10:50:00,95.43,95.46,95.42,95.46,16122.0,82.6083,82.6343,82.5996,82.6343,16122.0
2021-09-16 10:55:00,95.45,95.48,95.45,95.46,26386.0,82.6256,82.6516,82.6256,82.6343,26386.0
2021-09-16 11:00:00,95.46,95.5,95.46,95.49,9945.0,82.6343,82.6689,82.6343,82.6602,9945.0
2021-09-16 11:05:00,95.5,95.52,95.49,95.52,18545.0,82.6689,82.6862,82.6602,82.6862,18545.0
2021-09-16 11:10:00,95.51,95.52,95.46,95.47,5538.0,82.6775,82.6862,82.6343,82.6429,5538.0
2021-09-16 11:15:00,95.48,95.48,95.45,95.45,4081.0,82.6516,82.6516,82.6256,82.6256,4081.0
2021-09-16 11:20:00,95.45,95.47,95.45,95.47,8463.0,82.6256,82.6429,82.6256,82.6429,8463.0
2021-09-16 11:25:00,95.47,95.47,95.45,95.45,56124.0,82.6429,82.6429,82.6256,82.6256,56124.0
2021-09-16 11:30:00,95.45,95.46,95.42,95.43,18190.0,82.6256,82.6343,82.5996,82.6083,18190.0
2021-09-16 11:35:00,95.42,95.43,95.41,95.43,7806.0,82.5996,82.6083,82.591,82.6083,7806.0
2021-09-16 11:40:00,95.43,95.44,95.43,95.43,90776.0,82.6083,82.6169,82.6083,82.6083,90776.0
2021-09-16 11:45:00,95.43,95.44,95.42,95.43,10019.0,82.6083,82.6169,82.5996,82.6083,10019.0
2021-09-16 11:50:00,95.43,95.43,95.42,95.43,6546.0,82.6083,82.6083,82.5996,82.6083,6546.0
2021-09-16 11:55:00,95.43,95.43,95.42,95.43,10620.0,82.6083,82.6083,82.5996,82.6083,10620.0
2021-09-16 12:00:00,95.43,95.43,95.42,95.42,10956.0,82.6083,82.6083,82.5996,82.5996,10956.0
2021-09-16 12:05:00,95.42,95.43,95.42,95.43,5632.0,82.5996,82.6083,82.5996,82.6083,5632.0
2021-09-16 12:10:00,95.43,95.44,95.42,95.44,118283.0,82.6083,82.6169,82.5996,82.6169,118283.0
2021-09-16 12:15:00,95.43,95.44,95.43,95.44,27371.0,82.6083,82.6169,82.6083,82.6169,27371.0
2021-09-16 12:20:00,95.44,95.44,95.43,95.44,8174.0,82.6169,82.6169,82.6083,82.6169,8174.0
2021-09-16 12:25:00,95.44,95.44,95.43,95.44,5061.0,82.6169,82.6169,82.6083,82.6169,5061.0
2021-09-16 12:30:00,95.45,95.45,95.44,95.45,6504.0,82.6256,82.6256,82.6169,82.6256,6504.0
2021-09-16 12:35:00,95.44,95.46,95.44,95.45,6664.0,82.6169,82.6343,82.6169,82.6256,6664.0
2021-09-16 12:40:00,95.46,95.47,95.45,95.46,6374.0,82.6343,82.6429,82.6256,82.6343,6374.0
2021-09-16 12:45:00,95.47,95.47,95.46,95.47,3842.0,82.6429,82.6429,82.6343,82.6429,3842.0
2021-09-16 12:50:00,95.47,95.47,95.45,95.45,7538.0,82.6429,82.6429,82.6256,82.6256,7538.0
2021-09-16 12:55:00,95.45,95.46,95.45,95.45,3192.0,82.6256,82.6343,82.6256,82.6256,3192.0
2021-09-16 13:00:00,95.46,95.46,95.45,95.45,3187.0,82.6343,82.6343,82.6256,82.6256,3187.0
2021-09-16 13:05:00,95.45,95.46,95.45,95.45,16641.0,82.6256,82.6343,82.6256,82.6256,16641.0
2021-09-16 13:10:00,95.46,95.47,95.45,95.47,39406.0,82.6343,82.6429,82.6256,82.6429,39406.0
2021-09-16 13:15:00,95.46,95.47,95.46,95.46,8820.0,82.6343,82.6429,82.6343,82.6343,8820.0
2021-09-16 13:20:00,95.47,95.47,95.46,95.47,1657.0,82.6429,82.6429,82.6343,82.6429,1657.0
2021-09-16 13:25:00,95.47,95.47,95.44,95.45,24622.0,82.6429,82.6429,82.6169,82.6256,24622.0
2021-09-16 13:30:00,95.45,95.47,95.45,95.47,1808.0,82.6256,82.6429,82.6256,82.6429,1808.0
2021-09-16 13:35:00,95.47,95.47,95.46,95.46,4956.0,82.6429,82.6429,82.6343,82.6343,4956.0
2021-09-16 13:40:00,95.47,95.47,95.45,95.46,4602.0,82.6429,82.6429,82.6256,82.6343,4602.0
2021-09-16 13:45:00,95.46,95.47,95.45,95.47,25237.0,82.6343,82.6429,82.6256,82.6429,25237.0
2021-09-16 13:50:00,95.47,95.47,95.46,95.47,1838.0,82.6429,82.6429,82.6343,82.6429,1838.0
2021-09-16 13:55:00,95.47,95.48,95.46,95.48,435922.0,82.6429,82.6516,82.6343,82.6516,435922.0
2021-09-16 14:00:00,95.47,95.48,95.46,95.47,127426.0,82.6429,82.6516,82.6343,82.6429,127426.0
2021-09-16 14:05:00,95.47,95.47,95.46,95.46,10885.0,82.6429,82.6429,82.6343,82.6343,10885.0
2021-09-16 14:10:00,95.46,95.47,95.46,95.47,18968.0,82.6343,82.6429,82.6343,82.6429,18968.0
2021-09-16 14:15:00,95.47,95.47,95.45,95.46,23309.0,82.6429,82.6429,82.6256,82.6343,23309.0
2021-09-16 14:20:00,95.45,95.46,95.45,95.46,10874.0,82.6256,82.6343,82.6256,82.6343,10874.0
2021-09-16 14:25:00,95.46,95.46,95.45,95.46,10275.0,82.6343,82.6343,82.6256,82.6343,10275.0
2021-09-16 14:30:00,95.46,95.47,95.46,95.47,10437.0,82.6343,82.6429,82.6343,82.6429,10437.0
2021-09-16 14:35:00,95.46,95.47,95.46,95.47,6275.0,82.6343,82.6429,82.6343,82.6429,6275.0
2021-09-16 14:40:00,95.47,95.48,95.46,95.48,11416.0,82.6429,82.6516,82.6343,82.6516,11416.0
2021-09-16 14:45:00,95.48,95.48,95.47,95.48,8968.0,82.6516,82.6516,82.6429,82.6516,8968.0
2021-09-16 14:50:00,95.47,95.48,95.47,95.48,5946.0,82.6429,82.6516,82.6429,82.6516,5946.0
2021-09-16 14:55:00,95.48,95.48,95.47,95.47,16105.0,82.6516,82.6516,82.6429,82.6429,16105.0
2021-09-16 15:00:00,95.47,95.48,95.45,95.45,20522.0,82.6429,82.6516,82.6256,82.6256,20522.0
2021-09-16 15:05:00,95.46,95.46,95.45,95.45,11754.0,82.6343,82.6343,82.6256,82.6256,11754.0
2021-09-16 15:10:00,95.45,95.46,95.45,95.45,12023.0,82.6256,82.6343,82.6256,82.6256,12023.0
2021-09-16 15:15:00,95.45,95.46,95.45,95.45,7046.0,82.6256,82.6343,82.6256,82.6256,7046.0
2021-09-16 15:20:00,95.46,95.46,95.45,95.46,16572.0,82.6343,82.6343,82.6256,82.6343,16572.0
2021-09-16 15:25:00,95.46,95.46,95.45,95.46,27281.0,82.6343,82.6343,82.6256,82.6343,27281.0
2021-09-16 15:30:00,95.46,95.48,95.46,95.48,13025.0,82.6343,82.6516,82.6343,82.6516,13025.0
2021-09-16 15:35:00,95.48,95.49,95.47,95.49,23899.0,82.6516,82.6602,82.6429,82.6602,23899.0
2021-09-16 15:40:00,95.48,95.49,95.48,95.48,10484.0,82.6516,82.6602,82.6516,82.6516,10484.0
2021-09-16 15:45:00,95.48,95.49,95.47,95.48,36487.0,82.6516,82.6602,82.6429,82.6516,36487.0
2021-09-16 15:50:00,95.48,95.48,95.47,95.48,18313.0,82.6516,82.6516,82.6429,82.6516,18313.0
2021-09-16 15:55:00,95.48,95.49,95.47,95.47,47817.0,82.6516,82.6602,82.6429,82.6429,47817.0
2021-09-17 09:30:00,95.3,95.3,95.26,95.27,32720.0,82.4958,82.4958,82.4611,82.4698,32720.0
2021-09-17 09:35:00,95.27,95.27,95.23,95.25,15642.0,82.4698,82.4698,82.4352,82.4525,15642.0
2021-09-17 09:40:00,95.26,95.26,95.22,95.25,10080.0,82.4611,82.4611,82.4265,82.4525,10080.0
2021-09-17 09:45:00,95.27,95.31,95.25,95.31,32311.0,82.4698,82.5044,82.4525,82.5044,32311.0
2021-09-17 09:50:00,95.3,95.3,95.25,95.28,17910.0,82.4958,82.4958,82.4525,82.4784,17910.0
2021-09-17 09:55:00,95.29,95.3,95.28,95.3,12543.0,82.4871,82.4958,82.4784,82.4958,12543.0
2021-09-17 10:00:00,95.3,95.32,95.29,95.3,13854.0,82.4958,82.5131,82.4871,82.4958,13854.0
2021-09-17 10:05:00,95.3,95.31,95.27,95.29,14885.0,82.4958,82.5044,82.4698,82.4871,14885.0
2021-09-17 10:10:00,95.3,95.3,95.23,95.24,16728.0,82.4958,82.4958,82.4352,82.4438,16728.0
2021-09-17 10:15:00,95.24,95.25,95.22,95.23,21856.0,82.4438,82.4525,82.4265,82.4352,21856.0
2021-09-17 10:20:00,95.23,95.24,95.22,95.23,16191.0,82.4352,82.4438,82.4265,82.4352,16191.0
2021-09-17 10:25:00,95.23,95.24,95.22,95.23,52840.0,82.4352,82.4438,82.4265,82.4352,52840.0
2021-09-17 10:30:00,95.23,95.24,95.21,95.23,40857.0,82.4352,82.4438,82.4178,82.4352,40857.0
2021-09-17 10:35:00,95.23,95.24,95.22,95.23,72174.0,82.4352,82.4438,82.4265,82.4352,72174.0
2021-09-17 10:40:00,95.23,95.25,95.22,95.24,134019.0,82.4352,82.4525,82.4265,82.4438,134019.0
2021-09-17 10:45:00,95.25,95.25,95.23,95.23,34909.0,82.4525,82.4525,82.4352,82.4352,34909.0
2021-09-17 10:50:00,95.24,95.25,95.23,95.25,58698.0,82.4438,82.4525,82.4352,82.4525,58698.0
2021-09-17 10:55:00,95.25,95.25,95.24,95.25,137664.0,82.4525,82.4525,82.4438,82.4525,137664.0
2021-09-17 11:00:00,95.24,95.25,95.2,95.22,27892.0,82.4438,82.4525,82.4092,82.4265,27892.0
2021-09-17 11:05:00,95.22,95.23,95.21,95.23,11669.0,82.4265,82.4352,82.4178,82.4352,11669.0
2021-09-17 11:10:00,95.22,95.25,95.22,95.25,16987.0,82.4265,82.4525,82.4265,82.4525,16987.0
2021-09-17 11:15:00,95.25,95.25,95.24,95.25,6144.0,82.4525,82.4525,82.4438,82.4525,6144.0
2021-09-17 11:20:00,95.26,95.27,95.25,95.27,30769.0,82.4611,82.4698,82.4525,82.4698,30769.0
2021-09-17 11:25:00,95.26,95.27,95.25,95.26,24813.0,82.4611,82.4698,82.4525,82.4611,24813.0
2021-09-17 11:30:00,95.25,95.27,95.25,95.26,10435.0,82.4525,82.4698,82.4525,82.4611,10435.0
2021-09-17 11:35:00,95.26,95.27,95.25,95.27,10570.0,82.4611,82.4698,82.4525,82.4698,10570.0
2021-09-17 11:40:00,95.26,95.28,95.26,95.28,6239.0,82.4611,82.4784,82.4611,82.4784,6239.0
2021-09-17 11:45:00,95.28,95.31,95.28,95.3,18317.0,82.4784,82.5044,82.4784,82.4958,18317.0
2021-09-17 11:50:00,95.29,95.3,95.28,95.29,3731.0,82.4871,82.4958,82.4784,82.4871,3731.0
2021-09-17 11:55:00,95.28,95.3,95.27,95.3,13399.0,82.4784,82.4958,82.4698,82.4958,13399.0
2021-09-17 12:00:00,95.3,95.3,95.28,95.29,34380.0,82.4958,82.4958,82.4784,82.4871,34380.0
2021-09-17 12:05:00,95.29,95.3,95.28,95.3,4008.0,82.4871,82.4958,82.4784,82.4958,4008.0
2021-09-17 12:10:00,95.3,95.31,95.29,95.31,12871.0,82.4958,82.5044,82.4871,82.5044,12871.0
2021-09-17 12:15:00,95.31,95.32,95.3,95.31,5843.0,82.5044,82.5131,82.4958,82.5044,5843.0
2021-09-17 12:20:00,95.3,95.31,95.29,95.31,18335.0,82.4958,82.5044,82.4871,82.5044,18335.0
2021-09-17 12:25:00,95.31,95.31,95.3,95.31,3802.0,82.5044,82.5044,82.4958,82.5044,3802.0
2021-09-17 12:30:00,95.3,95.32,95.3,95.32,18064.0,82.4958,82.5131,82.4958,82.5131,18064.0
2021-09-17 12:35:00,95.31,95.32,95.3,95.31,19507.0,82.5044,82.5131,82.4958,82.5044,19507.0
2021-09-17 12:40:00,95.31,95.32,95.3,95.31,56091.0,82.5044,82.5131,82.4958,82.5044,56091.0
2021-09-17 12:45:00,95.31,95.32,95.31,95.31,17339.0,82.5044,82.5131,82.5044,82.5044,17339.0
2021-09-17 12:50:00,95.32,95.32,95.31,95.31,11539.0,82.5131,82.5131,82.5044,82.5044,11539.0
2021-09-17 12:55:00,95.31,95.32,95.31,95.31,5994.0,82.5044,82.5131,82.5044,82.5044,5994.0
2021-09-17 13:00:00,95.31,95.32,95.31,95.32,5247.0,82.5044,82.5131,82.5044,82.5131,5247.0
2021-09-17 13:05:00,95.31,95.32,95.31,95.31,12920.0,82.5044,82.5131,82.5044,82.5044,12920.0
2021-09-17 13:10:00,95.31,95.32,95.31,95.31,4937.0,82.5044,82.5131,82.5044,82.5044,4937.0
2021-09-17 13:15:00,95.31,95.32,95.31,95.32,2158.0,82.5044,82.5131,82.5044,82.5131,2158.0
2021-09-17 13:20:00,95.31,95.32,95.31,95.31,7664.0,82.5044,82.5131,82.5044,82.5044,7664.0
2021-09-17 13:25:00,95.31,95.32,95.31,95.31,10203.0,82.5044,82.5131,82.5044,82.5044,10203.0
2021-09-17 13:30:00,95.32,95.32,95.31,95.32,41993.0,82.5131,82.5131,82.5044,82.5131,41993.0
2021-09-17 13:35:00,95.32,95.32,95.31,95.32,4931.0,82.5131,82.5131,82.5044,82.5131,4931.0
2021-09-17 13:40:00,95.31,95.32,95.31,95.32,7309.0,82.5044,82.5131,82.5044,82.5131,7309.0
2021-09-17 13:45:00,95.31,95.32,95.3,95.31,9059.0,82.5044,82.5131,82.4958,82.5044,9059.0
2021-09-17 13:50:00,95.31,95.33,95.31,95.33,3391.0,82.5044,82.5217,82.5044,82.5217,3391.0
2021-09-17 13:55:00,95.33,95.33,95.32,95.32,4679.0,82.5217,82.5217,82.5131,82.5131,4679.0
2021-09-17 14:00:00,95.33,95.33,95.31,95.31,6932.0,82.5217,82.5217,82.5044,82.5044,6932.0
2021-09-17 14:05:00,95.32,95.32,95.31,95.32,2727.0,82.5131,82.5131,82.5044,82.5131,2727.0
2021-09-17 14:10:00,95.31,95.33,95.31,95.33,56151.0,82.5044,82.5217,82.5044,82.5217,56151.0
2021-09-17 14:15:00,95.33,95.33,95.32,95.33,2790.0,82.5217,82.5217,82.5131,82.5217,2790.0
2021-09-17 14:20:00,95.32,95.33,95.31,95.33,18229.0,82.5131,82.5217,82.5044,82.5217,18229.0
2021-09-17 14:25:00,95.33,95.33,95.32,95.33,13589.0,82.5217,82.5217,82.5131,82.5217,13589.0
2021-09-17 14:30:00,95.33,95.33,95.32,95.32,29477.0,82.5217,82.5217,82.5131,82.5131,29477.0
2021-09-17 14:35:00,95.33,95.33,95.32,95.33,3574.0,82.5217,82.5217,82.5131,82.5217,3574.0
2021-09-17 14:40:00,95.33,95.33,95.32,95.33,15481.0,82.5217,82.5217,82.5131,82.5217,15481.0
2021-09-17 14:45:00,95.33,95.33,95.32,95.33,9057.0,82.5217,82.5217,82.5131,82.5217,9057.0
2021-09-17 14:50:00,95.33,95.33,95.32,95.32,7509.0,82.5217,82.5217,82.5131,82.5131,7509.0
2021-09-17 14:55:00,95.33,95.33,95.31,95.31,6512.0,82.5217,82.5217,82.5044,82.5044,6512.0
2021-09-17 15:00:00,95.31,95.32,95.3,95.31,10740.0,82.5044,82.5131,82.4958,82.5044,10740.0
2021-09-17 15:05:00,95.31,95.32,95.31,95.32,6143.0,82.5044,82.5131,82.5044,82.5131,6143.0
2021-09-17 15:10:00,95.31,95.32,95.31,95.31,15962.0,82.5044,82.5131,82.5044,82.5044,15962.0
2021-09-17 15:15:00,95.32,95.32,95.31,95.31,14069.0,82.5131,82.5131,82.5044,82.5044,14069.0
2021-09-17 15:20:00,95.31,95.32,95.3,95.31,9234.0,82.5044,82.5131,82.4958,82.5044,9234.0
2021-09-17 15:25:00,95.31,95.31,95.29,95.31,13340.0,82.5044,82.5044,82.4871,82.5044,13340.0
2021-09-17 15:30:00,95.31,95.31,95.28,95.29,16747.0,82.5044,82.5044,82.4784,82.4871,16747.0
2021-09-17 15:35:00,95.28,95.29,95.27,95.28,44844.0,82.4784,82.4871,82.4698,82.4784,44844.0
2021-09-17 15:40:00,95.27,95.28,95.27,95.28,9743.0,82.4698,82.4784,82.4698,82.4784,9743.0
2021-09-17 15:45:00,95.28,95.29,95.27,95.29,13544.0,82.4784,82.4871,82.4698,82.4871,13544.0
2021-09-17 15:50:00,95.29,95.29,95.28,95.29,46970.0,82.4871,82.4871,82.4784,82.4871,46970.0
2021-09-17 15:55:00,95.29,95.29,95.28,95.28,70389.0,82.4871,82.4871,82.4784,82.4784,70389.0
2021-09-20 09:30:00,95.38,95.38,95.31,95.32,36878.0,82.565,82.565,82.5044,82.5131,36878.0
2021-09-20 09:35:00,95.32,95.38,95.32,95.37,63238.0,82.5131,82.565,82.5131,82.5563,63238.0
2021-09-20 09:40:00,95.36,95.37,95.35,95.35,6688.0,82.5477,82.5563,82.539,82.539,6688.0
2021-09-20 09:45:00,95.35,95.36,95.34,95.36,6608.0,82.539,82.5477,82.5304,82.5477,6608.0
2021-09-20 09:50:00,95.36,95.38,95.35,95.37,12878.0,82.5477,82.565,82.539,82.5563,12878.0
2021-09-20 09:55:00,95.37,95.39,95.37,95.38,9661.0,82.5563,82.5737,82.5563,82.565,9661.0
2021-09-20 10:00:00,95.37,95.42,95.37,95.42,13518.0,82.5563,82.5996,82.5563,82.5996,13518.0
2021-09-20 10:05:00,95.41,95.42,95.39,95.4,29812.0,82.591,82.5996,82.5737,82.5823,29812.0
2021-09-20 10:10:00,95.4,95.4,95.38,95.38,37967.0,82.5823,82.5823,82.565,82.565,37967.0
2021-09-20 10:15:00,95.39,95.41,95.38,95.41,7544.0,82.5737,82.591,82.565,82.591,7544.0
2021-09-20 10:20:00,95.4,95.43,95.4,95.42,17489.0,82.5823,82.6083,82.5823,82.5996,17489.0
2021-09-20 10:25:00,95.42,95.43,95.42,95.43,17323.0,82.5996,82.6083,82.5996,82.6083,17323.0
2021-09-20 10:30:00,95.43,95.45,95.41,95.45,136159.0,82.6083,82.6256,82.591,82.6256,136159.0
2021-09-20 10:35:00,95.45,95.47,95.45,95.45,9125.0,82.6256,82.6429,82.6256,82.6256,9125.0
2021-09-20 10:40:00,95.45,95.46,95.44,95.45,72604.0,82.6256,82.6343,82.6169,82.6256,72604.0
2021-09-20 10:45:00,95.44,95.46,95.44,95.45,9661.0,82.6169,82.6343,82.6169,82.6256,9661.0
2021-09-20 10:50:00,95.45,95.46,95.44,95.44,76549.0,82.6256,82.6343,82.6169,82.6169,76549.0
2021-09-20 10:55:00,95.44,95.46,95.43,95.46,28522.0,82.6169,82.6343,82.6083,82.6343,28522.0
2021-09-20 11:00:00,95.46,95.47,95.45,95.45,14035.0,82.6343,82.6429,82.6256,82.6256,14035.0
2021-09-20 11:05:00,95.46,95.47,95.45,95.45,12904.0,82.6343,82.6429,82.6256,82.6256,12904.0
2021-09-20 11:10:00,95.45,95.46,95.44,95.45,14901.0,82.6256,82.6343,82.6169,82.6256,14901.0
2021-09-20 11:15:00,95.45,95.45,95.44,95.45,5189.0,82.6256,82.6256,82.6169,82.6256,5189.0
2021-09-20 11:20:00,95.45,95.46,95.44,95.45,6983.0,82.6256,82.6343,82.6169,82.6256,6983.0
2021-09-20 11:25:00,95.45,95.46,95.43,95.45,13753.0,82.6256,82.6343,82.6083,82.6256,13753.0
2021-09-20 11:30:00,95.44,95.46,95.44,95.46,19429.0,82.6169,82.6343,82.6169,82.6343,19429.0
2021-09-20 11:35:00,95.45,95.46,95.45,95.45,4328.0,82.6256,82.6343,82.6256,82.6256,4328.0
2021-09-20 11:40:00,95.45,95.46,95.45,95.45,6161.0,82.6256,82.6343,82.6256,82.6256,6161.0
2021-09-20 11:45:00,95.45,95.46,95.44,95.45,21149.0,82.6256,82.6343,82.6169,82.6256,21149.0
2021-09-20 11:50:00,95.44,95.45,95.44,95.45,47464.0,82.6169,82.6256,82.6169,82.6256,47464.0
2021-09-20 11:55:00,95.45,95.46,95.44,95.45,41274.0,82.6256,82.6343,82.6169,82.6256,41274.0
2021-09-20 12:00:00,95.46,95.47,95.46,95.47,11442.0,82.6343,82.6429,82.6343,82.6429,11442.0
2021-09-20 12:05:00,95.47,95.47,95.46,95.47,33775.0,82.6429,82.6429,82.6343,82.6429,33775.0
2021-09-20 12:10:00,95.46,95.47,95.46,95.47,5692.0,82.6343,82.6429,82.6343,82.6429,5692.0
2021-09-20 12:15:00,95.47,95.47,95.46,95.47,18085.0,82.6429,82.6429,82.6343,82.6429,18085.0
2021-09-20 12:20:00,95.47,95.48,95.46,95.48,16215.0,82.6429,82.6516,82.6343,82.6516,16215.0
2021-09-20 12:25:00,95.48,95.48,95.47,95.47,9646.0,82.6516,82.6516,82.6429,82.6429,9646.0
2021-09-20 12:30:00,95.47,95.48,95.47,95.48,23267.0,82.6429,82.6516,82.6429,82.6516,23267.0
2021-09-20 12:35:00,95.48,95.49,95.48,95.49,7763.0,82.6516,82.6602,82.6516,82.6602,7763.0
2021-09-20 12:40:00,95.48,95.49,95.47,95.48,17690.0,82.6516,82.6602,82.6429,82.6516,17690.0
2021-09-20 12:45:00,95.48,95.49,95.47,95.48,4993.0,82.6516,82.6602,82.6429,82.6516,4993.0
2021-09-20 12:50:00,95.48,95.49,95.48,95.48,14492.0,82.6516,82.6602,82.6516,82.6516,14492.0
2021-09-20 12:55:00,95.48,95.49,95.47,95.48,14922.0,82.6516,82.6602,82.6429,82.6516,14922.0
2021-09-20 13:00:00,95.48,95.5,95.47,95.49,19931.0,82.6516,82.6689,82.6429,82.6602,19931.0
2021-09-20 13:05:00,95.5,95.53,95.49,95.53,19707.0,82.6689,82.6949,82.6602,82.6949,19707.0
2021-09-20 13:10:00,95.53,95.53,95.5,95.5,16391.0,82.6949,82.6949,82.6689,82.6689,16391.0
2021-09-20 13:15:00,95.51,95.53,95.5,95.53,21943.0,82.6775,82.6949,82.6689,82.6949,21943.0
2021-09-20 13:20:00,95.53,95.54,95.52,95.53,6849.0,82.6949,82.7035,82.6862,82.6949,6849.0
2021-09-20 13:25:00,95.53,95.53,95.51,95.51,7238.0,82.6949,82.6949,82.6775,82.6775,7238.0
2021-09-20 13:30:00,95.52,95.53,95.51,95.52,27490.0,82.6862,82.6949,82.6775,82.6862,27490.0
2021-09-20 13:35:00,95.52,95.53,95.51,95.52,8543.0,82.6862,82.6949,82.6775,82.6862,8543.0
2021-09-20 13:40:00,95.52,95.52,95.5,95.52,3895.0,82.6862,82.6862,82.6689,82.6862,3895.0
2021-09-20 13:45:00,95.52,95.52,95.5,95.51,8091.0,82.6862,82.6862,82.6689,82.6775,8091.0
2021-09-20 13:50:00,95.5,95.51,95.49,95.5,5306.0,82.6689,82.6775,82.6602,82.6689,5306.0
2021-09-20 13:55:00,95.49,95.5,95.49,95.5,4038.0,82.6602,82.6689,82.6602,82.6689,4038.0
2021-09-20 14:00:00,95.49,95.5,95.48,95.49,27915.0,82.6602,82.6689,82.6516,82.6602,27915.0
2021-09-20 14:05:00,95.5,95.5,95.49,95.49,7722.0,82.6689,82.6689,82.6602,82.6602,7722.0
2021-09-20 14:10:00,95.5,95.5,95.49,95.5,7307.0,82.6689,82.6689,82.6602,82.6689,7307.0
2021-09-20 14:15:00,95.49,95.5,95.48,95.49,40491.0,82.6602,82.6689,82.6516,82.6602,40491.0
2021-09-20 14:20:00,95.48,95.5,95.48,95.5,16834.0,82.6516,82.6689,82.6516,82.6689,16834.0
2021-09-20 14:25:00,95.49,95.5,95.49,95.5,39189.0,82.6602,82.6689,82.6602,82.6689,39189.0
2021-09-20 14:30:00,95.5,95.5,95.49,95.5,57791.0,82.6689,82.6689,82.6602,82.6689,57791.0
2021-09-20 14:35:00,95.5,95.5,95.49,95.5,28801.0,82.6689,82.6689,82.6602,82.6689,28801.0
2021-09-20 14:40:00,95.49,95.5,95.47,95.49,44898.0,82.6602,82.6689,82.6429,82.6602,44898.0
2021-09-20 14:45:00,95.49,95.5,95.48,95.49,7331.0,82.6602,82.6689,82.6516,82.6602,7331.0
2021-09-20 14:50:00,95.49,95.49,95.47,95.49,15516.0,82.6602,82.6602,82.6429,82.6602,15516.0
2021-09-20 14:55:00,95.47,95.48,95.46,95.47,28404.0,82.6429,82.6516,82.6343,82.6429,28404.0
2021-09-20 15:00:00,95.47,95.48,95.46,95.48,5035.0,82.6429,82.6516,82.6343,82.6516,5035.0
2021-09-20 15:05:00,95.48,95.5,95.47,95.5,14443.0,82.6516,82.6689,82.6429,82.6689,14443.0
2021-09-20 15:10:00,95.49,95.5,95.48,95.49,17146.0,82.6602,82.6689,82.6516,82.6602,17146.0
2021-09-20 15:15:00,95.5,95.53,95.47,95.48,745800.0,82.6689,82.6949,82.6429,82.6516,745800.0
2021-09-20 15:20:00,95.49,95.51,95.48,95.51,28351.0,82.6602,82.6775,82.6516,82.6775,28351.0
2021-09-20 15:25:00,95.51,95.52,95.5,95.52,23752.0,82.6775,82.6862,82.6689,82.6862,23752.0
2021-09-20 15:30:00,95.51,95.53,95.51,95.52,64836.0,82.6775,82.6949,82.6775,82.6862,64836.0
2021-09-20 15:35:00,95.53,95.53,95.52,95.53,54093.0,82.6949,82.6949,82.6862,82.6949,54093.0
2021-09-20 15:40:00,95.53,95.53,95.51,95.52,163448.0,82.6949,82.6949,82.6775,82.6862,163448.0
2021-09-20 15:45:00,95.52,95.52,95.5,95.51,95034.0,82.6862,82.6862,82.6689,82.6775,95034.0
2021-09-20 15:50:00,95.51,95.51,95.5,95.51,80778.0,82.6775,82.6775,82.6689,82.6775,80778.0
2021-09-20 15:55:00,95.51,95.53,95.5,95.53,252602.0,82.6775,82.6949,82.6689,82.6949,252602.0
2021-09-21 09:30:00,95.56,95.61,95.53,95.58,96986.0,82.7208,82.7641,82.6949,82.7381,96986.0
2021-09-21 09:35:00,95.58,95.59,95.56,95.58,168703.0,82.7381,82.7468,82.7208,82.7381,168703.0
2021-09-21 09:40:00,95.59,95.62,95.58,95.59,16444.0,82.7468,82.7728,82.7381,82.7468,16444.0
2021-09-21 09:45:00,95.6,95.6,95.56,95.57,24269.0,82.7554,82.7554,82.7208,82.7295,24269.0
2021-09-21 09:50:00,95.57,95.57,95.56,95.57,11597.0,82.7295,82.7295,82.7208,82.7295,11597.0
2021-09-21 09:55:00,95.57,95.58,95.53,95.54,303164.0,82.7295,82.7381,82.6949,82.7035,303164.0
2021-09-21 10:00:00,95.54,95.56,95.53,95.54,20329.0,82.7035,82.7208,82.6949,82.7035,20329.0
2021-09-21 10:05:00,95.54,95.56,95.54,95.56,27122.0,82.7035,82.7208,82.7035,82.7208,27122.0
2021-09-21 10:10:00,95.55,95.57,95.54,95.55,9339.0,82.7122,82.7295,82.7035,82.7122,9339.0
2021-09-21 10:15:00,95.55,95.57,95.54,95.56,14776.0,82.7122,82.7295,82.7035,82.7208,14776.0
2021-09-21 10:20:00,95.56,95.59,95.56,95.59,24200.0,82.7208,82.7468,82.7208,82.7468,24200.0
2021-09-21 10:25:00,95.59,95.59,95.56,95.56,7290.0,82.7468,82.7468,82.7208,82.7208,7290.0
2021-09-21 10:30:00,95.56,95.57,95.54,95.56,7595.0,82.7208,82.7295,82.7035,82.7208,7595.0
2021-09-21 10:35:00,95.56,95.57,95.56,95.56,6348.0,82.7208,82.7295,82.7208,82.7208,6348.0
2021-09-21 10:40:00,95.56,95.58,95.56,95.58,19799.0,82.7208,82.7381,82.7208,82.7381,19799.0
2021-09-21 10:45:00,95.58,95.59,95.57,95.58,17427.0,82.7381,82.7468,82.7295,82.7381,17427.0
2021-09-21 10:50:00,95.59,95.59,95.55,95.55,10292.0,82.7468,82.7468,82.7122,82.7122,10292.0
2021-09-21 10:55:00,95.55,95.55,95.54,95.55,14214.0,82.7122,82.7122,82.7035,82.7122,14214.0
2021-09-21 11:00:00,95.54,95.55,95.54,95.55,28397.0,82.7035,82.7122,82.7035,82.7122,28397.0
2021-09-21 11:05:00,95.55,95.56,95.54,95.56,29666.0,82.7122,82.7208,82.7035,82.7208,29666.0
2021-09-21 11:10:00,95.55,95.56,95.55,95.55,9599.0,82.7122,82.7208,82.7122,82.7122,9599.0
2021-09-21 11:15:00,95.55,95.57,95.54,95.56,25051.0,82.7122,82.7295,82.7035,82.7208,25051.0
2021-09-21 11:20:00,95.56,95.57,95.56,95.56,3148.0,82.7208,82.7295,82.7208,82.7208,3148.0
2021-09-21 11:25:00,95.56,95.57,95.55,95.55,6646.0,82.7208,82.7295,82.7122,82.7122,6646.0
2021-09-21 11:30:00,95.56,95.56,95.54,95.55,16069.0,82.7208,82.7208,82.7035,82.7122,16069.0
2021-09-21 11:35:00,95.54,95.55,95.54,95.54,101958.0,82.7035,82.7122,82.7035,82.7035,101958.0
2021-09-21 11:40:00,95.55,95.55,95.54,95.55,11799.0,82.7122,82.7122,82.7035,82.7122,11799.0
2021-09-21 11:45:00,95.55,95.56,95.54,95.55,28074.0,82.7122,82.7208,82.7035,82.7122,28074.0
2021-09-21 11:50:00,95.55,95.56,95.54,95.54,13576.0,82.7122,82.7208,82.7035,82.7035,13576.0
2021-09-21 11:55:00,95.54,95.55,95.51,95.52,37945.0,82.7035,82.7122,82.6775,82.6862,37945.0
2021-09-21 12:00:00,95.53,95.53,95.5,95.52,69325.0,82.6949,82.6949,82.6689,82.6862,69325.0
2021-09-21 12:05:00,95.53,95.53,95.52,95.53,24864.0,82.6949,82.6949,82.6862,82.6949,24864.0
2021-09-21 12:10:00,95.53,95.54,95.52,95.53,56309.0,82.6949,82.7035,82.6862,82.6949,56309.0
2021-09-21 12:15:00,95.52,95.54,95.52,95.54,67173.0,82.6862,82.7035,82.6862,82.7035,67173.0
2021-09-21 12:20:00,95.53,95.54,95.52,95.54,17832.0,82.6949,82.7035,82.6862,82.7035,17832.0
2021-09-21 12:25:00,95.53,95.55,95.53,95.54,18022.0,82.6949,82.7122,82.6949,82.7035,18022.0
2021-09-21 12:30:00,95.53,95.54,95.52,95.54,6588.0,82.6949,82.7035,82.6862,82.7035,6588.0
2021-09-21 12:35:00,95.54,95.55,95.53,95.55,11074.0,82.7035,82.7122,82.6949,82.7122,11074.0
2021-09-21 12:40:00,95.55,95.56,95.54,95.55,12697.0,82.7122,82.7208,82.7035,82.7122,12697.0
2021-09-21 12:45:00,95.54,95.55,95.54,95.54,2310.0,82.7035,82.7122,82.7035,82.7035,2310.0
2021-09-21 12:50:00,95.53,95.56,95.53,95.55,12303.0,82.6949,82.7208,82.6949,82.7122,12303.0
2021-09-21 12:55:00,95.56,95.56,95.54,95.55,8376.0,82.7208,82.7208,82.7035,82.7122,8376.0
2021-09-21 13:00:00,95.55,95.57,95.54,95.54,26370.0,82.7122,82.7295,82.7035,82.7035,26370.0
2021-09-21 13:05:00,95.55,95.56,95.53,95.53,34794.0,82.7122,82.7208,82.6949,82.6949,34794.0
2021-09-21 13:10:00,95.53,95.54,95.52,95.53,6741.0,82.6949,82.7035,82.6862,82.6949,6741.0
2021-09-21 13:15:00,95.52,95.54,95.52,95.53,6928.0,82.6862,82.7035,82.6862,82.6949,6928.0
2021-09-21 13:20:00,95.54,95.56,95.53,95.55,5629.0,82.7035,82.7208,82.6949,82.7122,5629.0
2021-09-21 13:25:00,95.54,95.55,95.52,95.53,33632.0,82.7035,82.7122,82.6862,82.6949,33632.0
2021-09-21 13:30:00,95.54,95.55,95.53,95.54,9828.0,82.7035,82.7122,82.6949,82.7035,9828.0
2021-09-21 13:35:00,95.55,95.55,95.52,95.53,13158.0,82.7122,82.7122,82.6862,82.6949,13158.0
2021-09-21 13:40:00,95.53,95.54,95.52,95.53,2557.0,82.6949,82.7035,82.6862,82.6949,2557.0
2021-09-21 13:45:00,95.54,95.54,95.53,95.54,4725.0,82.7035,82.7035,82.6949,82.7035,4725.0
2021-09-21 13:50:00,95.54,95.55,95.53,95.55,6898.0,82.7035,82.7122,82.6949,82.7122,6898.0
2021-09-21 13:55:00,95.55,95.55,95.53,95.53,4481.0,82.7122,82.7122,82.6949,82.6949,4481.0
2021-09-21 14:00:00,95.53,95.54,95.52,95.53,8790.0,82.6949,82.7035,82.6862,82.6949,8790.0
2021-09-21 14:05:00,95.53,95.53,95.52,95.52,12443.0,82.6949,82.6949,82.6862,82.6862,12443.0
2021-09-21 14:10:00,95.53,95.53,95.52,95.53,4406.0,82.6949,82.6949,82.6862,82.6949,4406.0
2021-09-21 14:15:00,95.53,95.53,95.51,95.52,11048.0,82.6949,82.6949,82.6775,82.6862,11048.0
2021-09-21 14:20:00,95.52,95.52,95.51,95.52,7894.0,82.6862,82.6862,82.6775,82.6862,7894.0
2021-09-21 14:25:00,95.52,95.52,95.5,95.51,6130.0,82.6862,82.6862,82.6689,82.6775,6130.0
2021-09-21 14:30:00,95.5,95.51,95.5,95.5,4034.0,82.6689,82.6775,82.6689,82.6689,4034.0
2021-09-21 14:35:00,95.5,95.52,95.5,95.52,11859.0,82.6689,82.6862,82.6689,82.6862,11859.0
2021-09-21 14:40:00,95.52,95.52,95.5,95.5,5611.0,82.6862,82.6862,82.6689,82.6689,5611.0
2021-09-21 14:45:00,95.51,95.51,95.5,95.5,10211.0,82.6775,82.6775,82.6689,82.6689,10211.0
2021-09-21 14:50:00,95.5,95.51,95.5,95.51,5503.0,82.6689,82.6775,82.6689,82.6775,5503.0
2021-09-21 14:55:00,95.51,95.51,95.5,95.51,43633.0,82.6775,82.6775,82.6689,82.6775,43633.0
2021-09-21 15:00:00,95.5,95.51,95.5,95.51,13651.0,82.6689,82.6775,82.6689,82.6775,13651.0
2021-09-21 15:05:00,95.5,95.51,95.5,95.51,17732.0,82.6689,82.6775,82.6689,82.6775,17732.0
2021-09-21 15:10:00,95.5,95.51,95.49,95.5,47785.0,82.6689,82.6775,82.6602,82.6689,47785.0
2021-09-21 15:15:00,95.5,95.51,95.49,95.5,22323.0,82.6689,82.6775,82.6602,82.6689,22323.0
2021-09-21 15:20:00,95.5,95.51,95.5,95.51,12476.0,82.6689,82.6775,82.6689,82.6775,12476.0
2021-09-21 15:25:00,95.51,95.51,95.5,95.51,7050.0,82.6775,82.6775,82.6689,82.6775,7050.0
2021-09-21 15:30:00,95.5,95.51,95.5,95.51,3906.0,82.6689,82.6775,82.6689,82.6775,3906.0
2021-09-21 15:35:00,95.5,95.51,95.5,95.51,9758.0,82.6689,82.6775,82.6689,82.6775,9758.0
2021-09-21 15:40:00,95.5,95.51,95.5,95.51,25583.0,82.6689,82.6775,82.6689,82.6775,25583.0
2021-09-21 15:45:00,95.51,95.51,95.5,95.51,8775.0,82.6775,82.6775,82.6689,82.6775,8775.0
2021-09-21 15:50:00,95.51,95.51,95.5,95.5,18079.0,82.6775,82.6775,82.6689,82.6689,18079.0
2021-09-21 15:55:00,95.51,95.52,95.5,95.51,26346.0,82.6775,82.6862,82.6689,82.6775,26346.0
2021-09-22 09:30:00,95.52,95.52,95.46,95.49,63408.0,82.6862,82.6862,82.6343,82.6602,63408.0
2021-09-22 09:35:00,95.48,95.51,95.47,95.5,13396.0,82.6516,82.6775,82.6429,82.6689,13396.0
2021-09-22 09:40:00,95.5,95.5,95.48,95.48,10180.0,82.6689,82.6689,82.6516,82.6516,10180.0
2021-09-22 09:45:00,95.48,95.5,95.47,95.48,34004.0,82.6516,82.6689,82.6429,82.6516,34004.0
2021-09-22 09:50:00,95.49,95.5,95.48,95.5,6066.0,82.6602,82.6689,82.6516,82.6689,6066.0
2021-09-22 09:55:00,95.49,95.54,95.49,95.54,21805.0,82.6602,82.7035,82.6602,82.7035,21805.0
2021-09-22 10:00:00,95.55,95.55,95.52,95.53,8137.0,82.7122,82.7122,82.6862,82.6949,8137.0
2021-09-22 10:05:00,95.53,95.57,95.52,95.55,18338.0,82.6949,82.7295,82.6862,82.7122,18338.0
2021-09-22 10:10:00,95.56,95.56,95.52,95.52,5759.0,82.7208,82.7208,82.6862,82.6862,5759.0
2021-09-22 10:15:00,95.53,95.54,95.52,95.54,26574.0,82.6949,82.7035,82.6862,82.7035,26574.0
2021-09-22 10:20:00,95.54,95.55,95.53,95.53,27670.0,82.7035,82.7122,82.6949,82.6949,27670.0
2021-09-22 10:25:00,95.54,95.54,95.53,95.54,1978.0,82.7035,82.7035,82.6949,82.7035,1978.0
2021-09-22 10:30:00,95.53,95.56,95.53,95.55,18870.0,82.6949,82.7208,82.6949,82.7122,18870.0
2021-09-22 10:35:00,95.54,95.56,95.54,95.55,3357.0,82.7035,82.7208,82.7035,82.7122,3357.0
2021-09-22 10:40:00,95.56,95.56,95.54,95.54,8765.0,82.7208,82.7208,82.7035,82.7035,8765.0
2021-09-22 10:45:00,95.54,95.54,95.53,95.53,12163.0,82.7035,82.7035,82.6949,82.6949,12163.0
2021-09-22 10:50:00,95.54,95.54,95.53,95.53,3646.0,82.7035,82.7035,82.6949,82.6949,3646.0
2021-09-22 10:55:00,95.54,95.54,95.53,95.54,20760.0,82.7035,82.7035,82.6949,82.7035,20760.0
2021-09-22 11:00:00,95.54,95.55,95.53,95.55,14768.0,82.7035,82.7122,82.6949,82.7122,14768.0
2021-09-22 11:05:00,95.54,95.56,95.54,95.56,10075.0,82.7035,82.7208,82.7035,82.7208,10075.0
2021-09-22 11:10:00,95.56,95.56,95.54,95.54,23843.0,82.7208,82.7208,82.7035,82.7035,23843.0
2021-09-22 11:15:00,95.54,95.55,95.53,95.55,3311.0,82.7035,82.7122,82.6949,82.7122,3311.0
2021-09-22 11:20:00,95.55,95.56,95.54,95.54,7281.0,82.7122,82.7208,82.7035,82.7035,7281.0
2021-09-22 11:25:00,95.54,95.55,95.53,95.54,10901.0,82.7035,82.7122,82.6949,82.7035,10901.0
2021-09-22 11:30:00,95.54,95.55,95.53,95.55,3396.0,82.7035,82.7122,82.6949,82.7122,3396.0
2021-09-22 11:35:00,95.54,95.55,95.54,95.55,3936.0,82.7035,82.7122,82.7035,82.7122,3936.0
2021-09-22 11:40:00,95.55,95.56,95.54,95.55,9819.0,82.7122,82.7208,82.7035,82.7122,9819.0
2021-09-22 11:45:00,95.55,95.56,95.54,95.56,18069.0,82.7122,82.7208,82.7035,82.7208,18069.0
2021-09-22 11:50:00,95.56,95.58,95.54,95.56,43761.0,82.7208,82.7381,82.7035,82.7208,43761.0
2021-09-22 11:55:00,95.56,95.57,95.55,95.57,11387.0,82.7208,82.7295,82.7122,82.7295,11387.0
2021-09-22 12:00:00,95.57,95.57,95.55,95.56,44888.0,82.7295,82.7295,82.7122,82.7208,44888.0
2021-09-22 12:05:00,95.56,95.57,95.55,95.56,15637.0,82.7208,82.7295,82.7122,82.7208,15637.0
2021-09-22 12:10:00,95.56,95.56,95.55,95.56,18982.0,82.7208,82.7208,82.7122,82.7208,18982.0
2021-09-22 12:15:00,95.56,95.56,95.55,95.56,44379.0,82.7208,82.7208,82.7122,82.7208,44379.0
2021-09-22 12:20:00,95.56,95.56,95.55,95.56,7050.0,82.7208,82.7208,82.7122,82.7208,7050.0
2021-09-22 12:25:00,95.56,95.57,95.55,95.56,11019.0,82.7208,82.7295,82.7122,82.7208,11019.0
2021-09-22 12:30:00,95.56,95.57,95.56,95.56,3235.0,82.7208,82.7295,82.7208,82.7208,3235.0
2021-09-22 12:35:00,95.56,95.57,95.55,95.55,170427.0,82.7208,82.7295,82.7122,82.7122,170427.0
2021-09-22 12:40:00,95.56,95.56,95.55,95.56,139508.0,82.7208,82.7208,82.7122,82.7208,139508.0
2021-09-22 12:45:00,95.56,95.56,95.55,95.55,31393.0,82.7208,82.7208,82.7122,82.7122,31393.0
2021-09-22 12:50:00,95.56,95.56,95.55,95.56,6448.0,82.7208,82.7208,82.7122,82.7208,6448.0
2021-09-22 12:55:00,95.55,95.56,95.55,95.56,8433.0,82.7122,82.7208,82.7122,82.7208,8433.0
2021-09-22 13:00:00,95.56,95.56,95.55,95.56,4754.0,82.7208,82.7208,82.7122,82.7208,4754.0
2021-09-22 13:05:00,95.56,95.56,95.55,95.56,11566.0,82.7208,82.7208,82.7122,82.7208,11566.0
2021-09-22 13:10:00,95.55,95.56,95.55,95.56,109099.0,82.7122,82.7208,82.7122,82.7208,109099.0
2021-09-22 13:15:00,95.55,95.56,95.55,95.56,68042.0,82.7122,82.7208,82.7122,82.7208,68042.0
2021-09-22 13:20:00,95.56,95.56,95.55,95.55,57702.0,82.7208,82.7208,82.7122,82.7122,57702.0
2021-09-22 13:25:00,95.56,95.57,95.55,95.57,22510.0,82.7208,82.7295,82.7122,82.7295,22510.0
2021-09-22 13:30:00,95.56,95.57,95.56,95.56,68649.0,82.7208,82.7295,82.7208,82.7208,68649.0
2021-09-22 13:35:00,95.57,95.57,95.55,95.56,81340.0,82.7295,82.7295,82.7122,82.7208,81340.0
2021-09-22 13:40:00,95.56,95.56,95.55,95.56,41534.0,82.7208,82.7208,82.7122,82.7208,41534.0
2021-09-22 13:45:00,95.55,95.56,95.55,95.56,31975.0,82.7122,82.7208,82.7122,82.7208,31975.0
2021-09-22 13:50:00,95.56,95.57,95.55,95.55,55050.0,82.7208,82.7295,82.7122,82.7122,55050.0
2021-09-22 13:55:00,95.55,95.57,95.55,95.56,175035.0,82.7122,82.7295,82.7122,82.7208,175035.0
2021-09-22 14:00:00,95.56,95.59,95.37,95.59,58395.0,82.7208,82.7468,82.5563,82.7468,58395.0
2021-09-22 14:05:00,95.58,95.61,95.54,95.57,41240.0,82.7381,82.7641,82.7035,82.7295,41240.0
2021-09-22 14:10:00,95.59,95.65,95.57,95.63,24084.0,82.7468,82.7987,82.7295,82.7814,24084.0
2021-09-22 14:15:00,95.62,95.62,95.57,95.58,23043.0,82.7728,82.7728,82.7295,82.7381,23043.0
2021-09-22 14:20:00,95.58,95.62,95.58,95.62,20912.0,82.7381,82.7728,82.7381,82.7728,20912.0
2021-09-22 14:25:00,95.62,95.65,95.62,95.65,29637.0,82.7728,82.7987,82.7728,82.7987,29637.0
2021-09-22 14:30:00,95.65,95.67,95.63,95.63,55648.0,82.7987,82.816,82.7814,82.7814,55648.0
2021-09-22 14:35:00,95.63,95.63,95.53,95.57,305519.0,82.7814,82.7814,82.6949,82.7295,305519.0
2021-09-22 14:40:00,95.56,95.56,95.45,95.45,97818.0,82.7208,82.7208,82.6256,82.6256,97818.0
2021-09-22 14:45:00,95.45,95.49,95.38,95.43,105464.0,82.6256,82.6602,82.565,82.6083,105464.0
2021-09-22 14:50:00,95.43,95.44,95.4,95.44,24390.0,82.6083,82.6169,82.5823,82.6169,24390.0
2021-09-22 14:55:00,95.43,95.46,95.37,95.42,35553.0,82.6083,82.6343,82.5563,82.5996,35553.0
2021-09-22 15:00:00,95.41,95.44,95.39,95.43,18617.0,82.591,82.6169,82.5737,82.6083,18617.0
2021-09-22 15:05:00,95.44,95.53,95.43,95.51,56986.0,82.6169,82.6949,82.6083,82.6775,56986.0
2021-09-22 15:10:00,95.52,95.52,95.47,95.51,39608.0,82.6862,82.6862,82.6429,82.6775,39608.0
2021-09-22 15:15:00,95.51,95.53,95.49,95.53,34354.0,82.6775,82.6949,82.6602,82.6949,34354.0
2021-09-22 15:20:00,95.53,95.54,95.49,95.52,46931.0,82.6949,82.7035,82.6602,82.6862,46931.0
2021-09-22 15:25:00,95.52,95.56,95.51,95.54,26979.0,82.6862,82.7208,82.6775,82.7035,26979.0
2021-09-22 15:30:00,95.54,95.54,95.51,95.53,8532.0,82.7035,82.7035,82.6775,82.6949,8532.0
2021-09-22 15:35:00,95.53,95.53,95.52,95.52,8835.0,82.6949,82.6949,82.6862,82.6862,8835.0
2021-09-22 15:40:00,95.53,95.54,95.52,95.53,11339.0,82.6949,82.7035,82.6862,82.6949,11339.0
2021-09-22 15:45:00,95.52,95.56,95.52,95.55,9292.0,82.6862,82.7208,82.6862,82.7122,9292.0
2021-09-22 15:50:00,95.56,95.58,95.55,95.58,30446.0,82.7208,82.7381,82.7122,82.7381,30446.0
2021-09-22 15:55:00,95.58,95.59,95.57,95.58,23630.0,82.7381,82.7468,82.7295,82.7381,23630.0
2021-09-23 09:30:00,95.37,95.38,95.3,95.34,65018.0,82.5563,82.565,82.4958,82.5304,65018.0
2021-09-23 09:35:00,95.34,95.34,95.31,95.31,25845.0,82.5304,82.5304,82.5044,82.5044,25845.0
2021-09-23 09:40:00,95.31,95.34,95.31,95.33,29779.0,82.5044,82.5304,82.5044,82.5217,29779.0
2021-09-23 09:45:00,95.34,95.36,95.33,95.35,21044.0,82.5304,82.5477,82.5217,82.539,21044.0
2021-09-23 09:50:00,95.34,95.36,95.34,95.36,39999.0,82.5304,82.5477,82.5304,82.5477,39999.0
2021-09-23 09:55:00,95.36,95.37,95.35,95.37,56254.0,82.5477,82.5563,82.539,82.5563,56254.0
2021-09-23 10:00:00,95.37,95.38,95.35,95.36,23723.0,82.5563,82.565,82.539,82.5477,23723.0
2021-09-23 10:05:00,95.35,95.36,95.34,95.34,33882.0,82.539,82.5477,82.5304,82.5304,33882.0
2021-09-23 10:10:00,95.34,95.35,95.33,95.34,64587.0,82.5304,82.539,82.5217,82.5304,64587.0
2021-09-23 10:15:00,95.34,95.35,95.33,95.34,10324.0,82.5304,82.539,82.5217,82.5304,10324.0
2021-09-23 10:20:00,95.34,95.35,95.33,95.34,17839.0,82.5304,82.539,82.5217,82.5304,17839.0
2021-09-23 10:25:00,95.34,95.35,95.33,95.34,15267.0,82.5304,82.539,82.5217,82.5304,15267.0
2021-09-23 10:30:00,95.34,95.34,95.33,95.34,6850.0,82.5304,82.5304,82.5217,82.5304,6850.0
2021-09-23 10:35:00,95.34,95.34,95.3,95.3,11676.0,82.5304,82.5304,82.4958,82.4958,11676.0
2021-09-23 10:40:00,95.3,95.3,95.25,95.26,27588.0,82.4958,82.4958,82.4525,82.4611,27588.0
2021-09-23 10:45:00,95.27,95.28,95.25,95.27,9526.0,82.4698,82.4784,82.4525,82.4698,9526.0
2021-09-23 10:50:00,95.27,95.27,95.24,95.25,41687.0,82.4698,82.4698,82.4438,82.4525,41687.0
2021-09-23 10:55:00,95.26,95.29,95.25,95.27,62529.0,82.4611,82.4871,82.4525,82.4698,62529.0
2021-09-23 11:00:00,95.27,95.27,95.24,95.25,60283.0,82.4698,82.4698,82.4438,82.4525,60283.0
2021-09-23 11:05:00,95.25,95.26,95.18,95.2,44361.0,82.4525,82.4611,82.3919,82.4092,44361.0
2021-09-23 11:10:00,95.2,95.21,95.18,95.19,23604.0,82.4092,82.4178,82.3919,82.4005,23604.0
2021-09-23 11:15:00,95.19,95.19,95.12,95.13,26230.0,82.4005,82.4005,82.3399,82.3486,26230.0
2021-09-23 11:20:00,95.13,95.16,95.12,95.15,53502.0,82.3486,82.3746,82.3399,82.3659,53502.0
2021-09-23 11:25:00,95.15,95.17,95.14,95.17,26935.0,82.3659,82.3832,82.3573,82.3832,26935.0
2021-09-23 11:30:00,95.18,95.2,95.16,95.19,83163.0,82.3919,82.4092,82.3746,82.4005,83163.0
2021-09-23 11:35:00,95.18,95.2,95.17,95.19,20656.0,82.3919,82.4092,82.3832,82.4005,20656.0
2021-09-23 11:40:00,95.2,95.2,95.18,95.18,9240.0,82.4092,82.4092,82.3919,82.3919,9240.0
2021-09-23 11:45:00,95.19,95.2,95.17,95.2,8694.0,82.4005,82.4092,82.3832,82.4092,8694.0
2021-09-23 11:50:00,95.2,95.21,95.2,95.2,24131.0,82.4092,82.4178,82.4092,82.4092,24131.0
2021-09-23 11:55:00,95.2,95.21,95.19,95.2,106180.0,82.4092,82.4178,82.4005,82.4092,106180.0
2021-09-23 12:00:00,95.19,95.2,95.16,95.16,44288.0,82.4005,82.4092,82.3746,82.3746,44288.0
2021-09-23 12:05:00,95.17,95.17,95.14,95.16,45618.0,82.3832,82.3832,82.3573,82.3746,45618.0
2021-09-23 12:10:00,95.16,95.17,95.15,95.16,39205.0,82.3746,82.3832,82.3659,82.3746,39205.0
2021-09-23 12:15:00,95.16,95.18,95.15,95.18,9446.0,82.3746,82.3919,82.3659,82.3919,9446.0
2021-09-23 12:20:00,95.18,95.19,95.17,95.19,37415.0,82.3919,82.4005,82.3832,82.4005,37415.0
2021-09-23 12:25:00,95.19,95.19,95.18,95.19,112551.0,82.4005,82.4005,82.3919,82.4005,112551.0
2021-09-23 12:30:00,95.19,95.21,95.18,95.21,24869.0,82.4005,82.4178,82.3919,82.4178,24869.0
2021-09-23 12:35:00,95.2,95.22,95.2,95.22,15617.0,82.4092,82.4265,82.4092,82.4265,15617.0
2021-09-23 12:40:00,95.22,95.22,95.21,95.22,4645.0,82.4265,82.4265,82.4178,82.4265,4645.0
2021-09-23 12:45:00,95.22,95.22,95.19,95.2,17401.0,82.4265,82.4265,82.4005,82.4092,17401.0
2021-09-23 12:50:00,95.19,95.2,95.18,95.19,10051.0,82.4005,82.4092,82.3919,82.4005,10051.0
2021-09-23 12:55:00,95.2,95.2,95.18,95.19,16612.0,82.4092,82.4092,82.3919,82.4005,16612.0
2021-09-23 13:00:00,95.19,95.21,95.18,95.2,35030.0,82.4005,82.4178,82.3919,82.4092,35030.0
2021-09-23 13:05:00,95.2,95.22,95.2,95.22,39136.0,82.4092,82.4265,82.4092,82.4265,39136.0
2021-09-23 13:10:00,95.21,95.22,95.19,95.2,5196.0,82.4178,82.4265,82.4005,82.4092,5196.0
2021-09-23 13:15:00,95.21,95.23,95.2,95.22,271449.0,82.4178,82.4352,82.4092,82.4265,271449.0
2021-09-23 13:20:00,95.21,95.23,95.2,95.23,15033.0,82.4178,82.4352,82.4092,82.4352,15033.0
2021-09-23 13:25:00,95.22,95.23,95.21,95.22,14080.0,82.4265,82.4352,82.4178,82.4265,14080.0
2021-09-23 13:30:00,95.23,95.23,95.22,95.23,8852.0,82.4352,82.4352,82.4265,82.4352,8852.0
2021-09-23 13:35:00,95.23,95.23,95.21,95.23,25514.0,82.4352,82.4352,82.4178,82.4352,25514.0
2021-09-23 13:40:00,95.23,95.26,95.23,95.26,8423.0,82.4352,82.4611,82.4352,82.4611,8423.0
2021-09-23 13:45:00,95.25,95.26,95.25,95.25,9276.0,82.4525,82.4611,82.4525,82.4525,9276.0
2021-09-23 13:50:00,95.25,95.26,95.25,95.26,10799.0,82.4525,82.4611,82.4525,82.4611,10799.0
2021-09-23 13:55:00,95.26,95.27,95.26,95.27,9846.0,82.4611,82.4698,82.4611,82.4698,9846.0
2021-09-23 14:00:00,95.27,95.27,95.24,95.26,8339.0,82.4698,82.4698,82.4438,82.4611,8339.0
2021-09-23 14:05:00,95.25,95.26,95.24,95.25,31900.0,82.4525,82.4611,82.4438,82.4525,31900.0
2021-09-23 14:10:00,95.25,95.26,95.23,95.23,10496.0,82.4525,82.4611,82.4352,82.4352,10496.0
2021-09-23 14:15:00,95.23,95.23,95.21,95.21,14099.0,82.4352,82.4352,82.4178,82.4178,14099.0
2021-09-23 14:20:00,95.21,95.22,95.19,95.2,42462.0,82.4178,82.4265,82.4005,82.4092,42462.0
2021-09-23 14:25:00,95.19,95.2,95.17,95.19,30519.0,82.4005,82.4092,82.3832,82.4005,30519.0
2021-09-23 14:30:00,95.19,95.2,95.18,95.2,22515.0,82.4005,82.4092,82.3919,82.4092,22515.0
2021-09-23 14:35:00,95.2,95.21,95.19,95.2,12360.0,82.4092,82.4178,82.4005,82.4092,12360.0
2021-09-23 14:40:00,95.2,95.21,95.18,95.19,52306.0,82.4092,82.4178,82.3919,82.4005,52306.0
2021-09-23 14:45:00,95.19,95.2,95.18,95.2,67244.0,82.4005,82.4092,82.3919,82.4092,67244.0
2021-09-23 14:50:00,95.19,95.2,95.19,95.19,66996.0,82.4005,82.4092,82.4005,82.4005,66996.0
2021-09-23 14:55:00,95.2,95.2,95.18,95.18,13854.0,82.4092,82.4092,82.3919,82.3919,13854.0
2021-09-23 15:00:00,95.19,95.19,95.18,95.19,9988.0,82.4005,82.4005,82.3919,82.4005,9988.0
2021-09-23 15:05:00,95.18,95.19,95.18,95.19,21945.0,82.3919,82.4005,82.3919,82.4005,21945.0
2021-09-23 15:10:00,95.19,95.19,95.18,95.18,15096.0,82.4005,82.4005,82.3919,82.3919,15096.0
2021-09-23 15:15:00,95.18,95.19,95.18,95.19,4093.0,82.3919,82.4005,82.3919,82.4005,4093.0
2021-09-23 15:20:00,95.18,95.19,95.18,95.19,16990.0,82.3919,82.4005,82.3919,82.4005,16990.0
2021-09-23 15:25:00,95.19,95.19,95.18,95.18,10721.0,82.4005,82.4005,82.3919,82.3919,10721.0
2021-09-23 15:30:00,95.19,95.19,95.18,95.19,9727.0,82.4005,82.4005,82.3919,82.4005,9727.0
2021-09-23 15:35:00,95.19,95.19,95.18,95.19,5047.0,82.4005,82.4005,82.3919,82.4005,5047.0
2021-09-23 15:40:00,95.19,95.19,95.17,95.17,13438.0,82.4005,82.4005,82.3832,82.3832,13438.0
2021-09-23 15:45:00,95.18,95.18,95.15,95.16,37651.0,82.3919,82.3919,82.3659,82.3746,37651.0
2021-09-23 15:50:00,95.15,95.16,95.15,95.15,161177.0,82.3659,82.3746,82.3659,82.3659,161177.0
2021-09-23 15:55:00,95.15,95.16,95.14,95.15,150775.0,82.3659,82.3746,82.3573,82.3659,150775.0
2021-09-24 09:30:00,95.05,95.08,95.03,95.07,41755.0,82.2793,82.3053,82.262,82.2967,41755.0
2021-09-24 09:35:00,95.06,95.07,95.03,95.04,11488.0,82.288,82.2967,82.262,82.2707,11488.0
2021-09-24 09:40:00,95.03,95.04,95.01,95.02,46010.0,82.262,82.2707,82.2447,82.2534,46010.0
2021-09-24 09:45:00,95.01,95.01,94.97,94.99,77603.0,82.2447,82.2447,82.2101,82.2274,77603.0
2021-09-24 09:50:00,94.99,95.02,94.98,95.01,20977.0,82.2274,82.2534,82.2187,82.2447,20977.0
2021-09-24 09:55:00,95.01,95.01,95.0,95.01,4328.0,82.2447,82.2447,82.2361,82.2447,4328.0
2021-09-24 10:00:00,95.01,95.08,95.01,95.08,13106.0,82.2447,82.3053,82.2447,82.3053,13106.0
2021-09-24 10:05:00,95.07,95.07,94.99,94.99,11261.0,82.2967,82.2967,82.2274,82.2274,11261.0
2021-09-24 10:10:00,94.99,95.03,94.98,95.02,7564.0,82.2274,82.262,82.2187,82.2534,7564.0
2021-09-24 10:15:00,95.01,95.01,94.98,94.99,38076.0,82.2447,82.2447,82.2187,82.2274,38076.0
2021-09-24 10:20:00,95.0,95.03,94.99,95.03,26106.0,82.2361,82.262,82.2274,82.262,26106.0
2021-09-24 10:25:00,95.03,95.03,95.0,95.02,10894.0,82.262,82.262,82.2361,82.2534,10894.0
2021-09-24 10:30:00,95.01,95.01,94.99,95.0,7504.0,82.2447,82.2447,82.2274,82.2361,7504.0
2021-09-24 10:35:00,95.0,95.0,94.98,94.99,7165.0,82.2361,82.2361,82.2187,82.2274,7165.0
2021-09-24 10:40:00,94.99,95.0,94.98,95.0,13584.0,82.2274,82.2361,82.2187,82.2361,13584.0
2021-09-24 10:45:00,94.99,94.99,94.96,94.98,18229.0,82.2274,82.2274,82.2014,82.2187,18229.0
2021-09-24 10:50:00,94.97,94.98,94.95,94.96,15766.0,82.2101,82.2187,82.1928,82.2014,15766.0
2021-09-24 10:55:00,94.96,95.0,94.96,95.0,19078.0,82.2014,82.2361,82.2014,82.2361,19078.0
2021-09-24 11:00:00,95.0,95.05,95.0,95.05,29562.0,82.2361,82.2793,82.2361,82.2793,29562.0
2021-09-24 11:05:00,95.05,95.05,95.0,95.01,18767.0,82.2793,82.2793,82.2361,82.2447,18767.0
2021-09-24 11:10:00,95.01,95.02,95.0,95.01,6878.0,82.2447,82.2534,82.2361,82.2447,6878.0
2021-09-24 11:15:00,95.01,95.04,95.01,95.04,7177.0,82.2447,82.2707,82.2447,82.2707,7177.0
2021-09-24 11:20:00,95.04,95.04,95.03,95.04,4323.0,82.2707,82.2707,82.262,82.2707,4323.0
2021-09-24 11:25:00,95.04,95.04,95.0,95.0,13890.0,82.2707,82.2707,82.2361,82.2361,13890.0
2021-09-24 11:30:00,95.01,95.01,94.99,95.0,14117.0,82.2447,82.2447,82.2274,82.2361,14117.0
2021-09-24 11:35:00,95.0,95.02,94.99,95.01,57717.0,82.2361,82.2534,82.2274,82.2447,57717.0
2021-09-24 11:40:00,95.01,95.02,95.0,95.01,83861.0,82.2447,82.2534,82.2361,82.2447,83861.0
2021-09-24 11:45:00,95.01,95.02,94.99,95.01,28842.0,82.2447,82.2534,82.2274,82.2447,28842.0
2021-09-24 11:50:00,95.01,95.03,95.01,95.02,7427.0,82.2447,82.262,82.2447,82.2534,7427.0
2021-09-24 11:55:00,95.02,95.04,95.02,95.03,77006.0,82.2534,82.2707,82.2534,82.262,77006.0
2021-09-24 12:00:00,95.04,95.05,95.03,95.05,8113.0,82.2707,82.2793,82.262,82.2793,8113.0
2021-09-24 12:05:00,95.04,95.05,95.04,95.05,9489.0,82.2707,82.2793,82.2707,82.2793,9489.0
2021-09-24 12:10:00,95.05,95.07,95.04,95.06,9943.0,82.2793,82.2967,82.2707,82.288,9943.0
2021-09-24 12:15:00,95.07,95.09,95.06,95.09,2838.0,82.2967,82.314,82.288,82.314,2838.0
2021-09-24 12:20:00,95.09,95.09,95.06,95.06,19607.0,82.314,82.314,82.288,82.288,19607.0
2021-09-24 12:25:00,95.06,95.07,95.06,95.06,3057.0,82.288,82.2967,82.288,82.288,3057.0
2021-09-24 12:30:00,95.06,95.06,95.04,95.04,6071.0,82.288,82.288,82.2707,82.2707,6071.0
2021-09-24 12:35:00,95.04,95.06,95.03,95.04,9438.0,82.2707,82.288,82.262,82.2707,9438.0
2021-09-24 12:40:00,95.04,95.05,95.03,95.03,10234.0,82.2707,82.2793,82.262,82.262,10234.0
2021-09-24 12:45:00,95.04,95.04,95.03,95.04,10022.0,82.2707,82.2707,82.262,82.2707,10022.0
2021-09-24 12:50:00,95.03,95.03,95.01,95.01,3297.0,82.262,82.262,82.2447,82.2447,3297.0
2021-09-24 12:55:00,95.02,95.02,95.01,95.02,4032.0,82.2534,82.2534,82.2447,82.2534,4032.0
2021-09-24 13:00:00,95.03,95.03,95.01,95.01,8408.0,82.262,82.262,82.2447,82.2447,8408.0
2021-09-24 13:05:00,95.0,95.01,94.99,95.0,6974.0,82.2361,82.2447,82.2274,82.2361,6974.0
2021-09-24 13:10:00,95.01,95.01,95.0,95.01,8200.0,82.2447,82.2447,82.2361,82.2447,8200.0
2021-09-24 13:15:00,95.01,95.01,94.99,95.0,7467.0,82.2447,82.2447,82.2274,82.2361,7467.0
2021-09-24 13:20:00,95.01,95.02,95.0,95.02,8779.0,82.2447,82.2534,82.2361,82.2534,8779.0
2021-09-24 13:25:00,95.01,95.02,95.01,95.01,2507.0,82.2447,82.2534,82.2447,82.2447,2507.0
2021-09-24 13:30:00,95.02,95.02,95.01,95.02,8707.0,82.2534,82.2534,82.2447,82.2534,8707.0
2021-09-24 13:35:00,95.02,95.02,95.0,95.01,11921.0,82.2534,82.2534,82.2361,82.2447,11921.0
2021-09-24 13:40:00,95.02,95.02,95.0,95.01,15667.0,82.2534,82.2534,82.2361,82.2447,15667.0
2021-09-24 13:45:00,95.01,95.01,94.99,95.0,11427.0,82.2447,82.2447,82.2274,82.2361,11427.0
2021-09-24 13:50:00,95.0,95.02,95.0,95.01,29072.0,82.2361,82.2534,82.2361,82.2447,29072.0
2021-09-24 13:55:00,95.01,95.01,94.99,95.0,7013.0,82.2447,82.2447,82.2274,82.2361,7013.0
2021-09-24 14:00:00,95.0,95.01,94.98,94.99,22546.0,82.2361,82.2447,82.2187,82.2274,22546.0
2021-09-24 14:05:00,94.98,94.99,94.98,94.98,17021.0,82.2187,82.2274,82.2187,82.2187,17021.0
2021-09-24 14:10:00,94.98,95.01,94.97,95.0,15809.0,82.2187,82.2447,82.2101,82.2361,15809.0
2021-09-24 14:15:00,95.0,95.01,94.99,95.01,2517.0,82.2361,82.2447,82.2274,82.2447,2517.0
2021-09-24 14:20:00,95.0,95.0,94.99,95.0,6518.0,82.2361,82.2361,82.2274,82.2361,6518.0
2021-09-24 14:25:00,95.0,95.01,94.99,95.0,13783.0,82.2361,82.2447,82.2274,82.2361,13783.0
2021-09-24 14:30:00,95.0,95.0,94.99,95.0,20359.0,82.2361,82.2361,82.2274,82.2361,20359.0
2021-09-24 14:35:00,95.0,95.01,94.99,95.01,12522.0,82.2361,82.2447,82.2274,82.2447,12522.0
2021-09-24 14:40:00,95.0,95.01,95.0,95.01,13112.0,82.2361,82.2447,82.2361,82.2447,13112.0
2021-09-24 14:45:00,95.01,95.01,95.0,95.01,3624.0,82.2447,82.2447,82.2361,82.2447,3624.0
2021-09-24 14:50:00,95.01,95.02,95.0,95.02,16724.0,82.2447,82.2534,82.2361,82.2534,16724.0
2021-09-24 14:55:00,95.02,95.02,95.01,95.02,6136.0,82.2534,82.2534,82.2447,82.2534,6136.0
2021-09-24 15:00:00,95.01,95.02,95.0,95.0,12017.0,82.2447,82.2534,82.2361,82.2361,12017.0
2021-09-24 15:05:00,95.0,95.01,94.99,95.01,9431.0,82.2361,82.2447,82.2274,82.2447,9431.0
2021-09-24 15:10:00,95.01,95.01,95.0,95.01,12682.0,82.2447,82.2447,82.2361,82.2447,12682.0
2021-09-24 15:15:00,95.01,95.02,95.0,95.02,8596.0,82.2447,82.2534,82.2361,82.2534,8596.0
2021-09-24 15:20:00,95.01,95.02,95.01,95.02,7034.0,82.2447,82.2534,82.2447,82.2534,7034.0
2021-09-24 15:25:00,95.02,95.02,95.01,95.02,7165.0,82.2534,82.2534,82.2447,82.2534,7165.0
2021-09-24 15:30:00,95.01,95.03,95.01,95.03,22668.0,82.2447,82.262,82.2447,82.262,22668.0
2021-09-24 15:35:00,95.03,95.03,95.02,95.03,8875.0,82.262,82.262,82.2534,82.262,8875.0
2021-09-24 15:40:00,95.03,95.04,95.02,95.04,27350.0,82.262,82.2707,82.2534,82.2707,27350.0
2021-09-24 15:45:00,95.04,95.04,95.03,95.04,5897.0,82.2707,82.2707,82.262,82.2707,5897.0
2021-09-24 15:50:00,95.03,95.04,95.03,95.04,15488.0,82.262,82.2707,82.262,82.2707,15488.0
2021-09-24 15:55:00,95.03,95.05,95.03,95.03,161366.0,82.262,82.2793,82.262,82.262,161366.0
2021-09-27 09:30:00,94.87,94.88,94.84,94.84,34793.0,82.1235,82.1322,82.0976,82.0976,34793.0
2021-09-27 09:35:00,94.84,94.86,94.83,94.84,21670.0,82.0976,82.1149,82.0889,82.0976,21670.0
2021-09-27 09:40:00,94.84,94.86,94.84,94.85,25982.0,82.0976,82.1149,82.0976,82.1062,25982.0
2021-09-27 09:45:00,94.86,94.9,94.85,94.89,20014.0,82.1149,82.1495,82.1062,82.1408,20014.0
2021-09-27 09:50:00,94.9,94.93,94.9,94.91,24078.0,82.1495,82.1755,82.1495,82.1582,24078.0
2021-09-27 09:55:00,94.91,94.92,94.89,94.91,252320.0,82.1582,82.1668,82.1408,82.1582,252320.0
2021-09-27 10:00:00,94.91,94.93,94.91,94.93,161827.0,82.1582,82.1755,82.1582,82.1755,161827.0
2021-09-27 10:05:00,94.92,94.95,94.92,94.95,99231.0,82.1668,82.1928,82.1668,82.1928,99231.0
2021-09-27 10:10:00,94.94,94.95,94.94,94.95,12283.0,82.1841,82.1928,82.1841,82.1928,12283.0
2021-09-27 10:15:00,94.95,94.96,94.93,94.95,50456.0,82.1928,82.2014,82.1755,82.1928,50456.0
2021-09-27 10:20:00,94.95,94.97,94.95,94.96,49438.0,82.1928,82.2101,82.1928,82.2014,49438.0
2021-09-27 10:25:00,94.96,94.99,94.96,94.98,12217.0,82.2014,82.2274,82.2014,82.2187,12217.0
2021-09-27 10:30:00,94.98,94.98,94.95,94.96,20472.0,82.2187,82.2187,82.1928,82.2014,20472.0
2021-09-27 10:35:00,94.95,94.96,94.92,94.92,6897.0,82.1928,82.2014,82.1668,82.1668,6897.0
2021-09-27 10:40:00,94.93,94.93,94.9,94.92,5749.0,82.1755,82.1755,82.1495,82.1668,5749.0
2021-09-27 10:45:00,94.92,94.93,94.91,94.92,7345.0,82.1668,82.1755,82.1582,82.1668,7345.0
2021-09-27 10:50:00,94.92,94.93,94.91,94.92,5284.0,82.1668,82.1755,82.1582,82.1668,5284.0
2021-09-27 10:55:00,94.91,94.92,94.89,94.9,11299.0,82.1582,82.1668,82.1408,82.1495,11299.0
2021-09-27 11:00:00,94.9,94.95,94.89,94.95,12677.0,82.1495,82.1928,82.1408,82.1928,12677.0
2021-09-27 11:05:00,94.94,94.94,94.89,94.89,22302.0,82.1841,82.1841,82.1408,82.1408,22302.0
2021-09-27 11:10:00,94.9,94.91,94.88,94.91,10432.0,82.1495,82.1582,82.1322,82.1582,10432.0
2021-09-27 11:15:00,94.91,94.92,94.9,94.92,16742.0,82.1582,82.1668,82.1495,82.1668,16742.0
2021-09-27 11:20:00,94.91,94.92,94.89,94.89,11821.0,82.1582,82.1668,82.1408,82.1408,11821.0
2021-09-27 11:25:00,94.9,94.9,94.88,94.9,19967.0,82.1495,82.1495,82.1322,82.1495,19967.0
2021-09-27 11:30:00,94.9,94.92,94.86,94.88,86952.0,82.1495,82.1668,82.1149,82.1322,86952.0
2021-09-27 11:35:00,94.87,94.88,94.84,94.86,32672.0,82.1235,82.1322,82.0976,82.1149,32672.0
2021-09-27 11:40:00,94.85,94.88,94.85,94.86,16540.0,82.1062,82.1322,82.1062,82.1149,16540.0
2021-09-27 11:45:00,94.87,94.89,94.87,94.88,105127.0,82.1235,82.1408,82.1235,82.1322,105127.0
2021-09-27 11:50:00,94.89,94.9,94.88,94.89,17599.0,82.1408,82.1495,82.1322,82.1408,17599.0
2021-09-27 11:55:00,94.9,94.9,94.89,94.9,5102.0,82.1495,82.1495,82.1408,82.1495,5102.0
2021-09-27 12:00:00,94.9,94.9,94.88,94.89,22956.0,82.1495,82.1495,82.1322,82.1408,22956.0
2021-09-27 12:05:00,94.89,94.9,94.87,94.89,8868.0,82.1408,82.1495,82.1235,82.1408,8868.0
2021-09-27 12:10:00,94.89,94.9,94.88,94.9,17494.0,82.1408,82.1495,82.1322,82.1495,17494.0
2021-09-27 12:15:00,94.9,94.92,94.89,94.92,8721.0,82.1495,82.1668,82.1408,82.1668,8721.0
2021-09-27 12:20:00,94.92,94.93,94.91,94.93,7096.0,82.1668,82.1755,82.1582,82.1755,7096.0
2021-09-27 12:25:00,94.93,94.93,94.92,94.93,38499.0,82.1755,82.1755,82.1668,82.1755,38499.0
2021-09-27 12:30:00,94.92,94.93,94.92,94.93,5067.0,82.1668,82.1755,82.1668,82.1755,5067.0
2021-09-27 12:35:00,94.93,94.93,94.92,94.93,5831.0,82.1755,82.1755,82.1668,82.1755,5831.0
2021-09-27 12:40:00,94.93,94.94,94.92,94.93,37998.0,82.1755,82.1841,82.1668,82.1755,37998.0
2021-09-27 12:45:00,94.93,94.94,94.91,94.91,85248.0,82.1755,82.1841,82.1582,82.1582,85248.0
2021-09-27 12:50:00,94.91,94.91,94.88,94.89,56259.0,82.1582,82.1582,82.1322,82.1408,56259.0
2021-09-27 12:55:00,94.89,94.9,94.88,94.89,27945.0,82.1408,82.1495,82.1322,82.1408,27945.0
2021-09-27 13:00:00,94.89,94.92,94.89,94.91,26108.0,82.1408,82.1668,82.1408,82.1582,26108.0
2021-09-27 13:05:00,94.91,94.94,94.91,94.93,16918.0,82.1582,82.1841,82.1582,82.1755,16918.0
2021-09-27 13:10:00,94.93,94.94,94.9,94.9,13049.0,82.1755,82.1841,82.1495,82.1495,13049.0
2021-09-27 13:15:00,94.91,94.92,94.9,94.92,6395.0,82.1582,82.1668,82.1495,82.1668,6395.0
2021-09-27 13:20:00,94.92,94.92,94.91,94.92,37779.0,82.1668,82.1668,82.1582,82.1668,37779.0
2021-09-27 13:25:00,94.91,94.92,94.9,94.91,15031.0,82.1582,82.1668,82.1495,82.1582,15031.0
2021-09-27 13:30:00,94.9,94.92,94.9,94.92,16910.0,82.1495,82.1668,82.1495,82.1668,16910.0
2021-09-27 13:35:00,94.92,94.93,94.91,94.92,42932.0,82.1668,82.1755,82.1582,82.1668,42932.0
2021-09-27 13:40:00,94.92,94.93,94.91,94.92,7302.0,82.1668,82.1755,82.1582,82.1668,7302.0
2021-09-27 13:45:00,94.93,94.94,94.92,94.93,24089.0,82.1755,82.1841,82.1668,82.1755,24089.0
2021-09-27 13:50:00,94.93,94.93,94.92,94.93,44079.0,82.1755,82.1755,82.1668,82.1755,44079.0
2021-09-27 13:55:00,94.93,94.94,94.92,94.93,12243.0,82.1755,82.1841,82.1668,82.1755,12243.0
2021-09-27 14:00:00,94.94,94.95,94.94,94.94,23332.0,82.1841,82.1928,82.1841,82.1841,23332.0
2021-09-27 14:05:00,94.95,94.95,94.94,94.95,15210.0,82.1928,82.1928,82.1841,82.1928,15210.0
2021-09-27 14:10:00,94.95,94.95,94.94,94.95,6913.0,82.1928,82.1928,82.1841,82.1928,6913.0
2021-09-27 14:15:00,94.95,94.96,94.94,94.95,24815.0,82.1928,82.2014,82.1841,82.1928,24815.0
2021-09-27 14:20:00,94.95,94.96,94.95,94.95,6855.0,82.1928,82.2014,82.1928,82.1928,6855.0
2021-09-27 14:25:00,94.94,94.95,94.94,94.95,6424.0,82.1841,82.1928,82.1841,82.1928,6424.0
2021-09-27 14:30:00,94.95,94.96,94.94,94.94,10768.0,82.1928,82.2014,82.1841,82.1841,10768.0
2021-09-27 14:35:00,94.95,94.95,94.93,94.94,9859.0,82.1928,82.1928,82.1755,82.1841,9859.0
2021-09-27 14:40:00,94.94,94.95,94.93,94.95,3464.0,82.1841,82.1928,82.1755,82.1928,3464.0
2021-09-27 14:45:00,94.95,94.95,94.93,94.94,7042.0,82.1928,82.1928,82.1755,82.1841,7042.0
2021-09-27 14:50:00,94.93,94.94,94.93,94.93,14039.0,82.1755,82.1841,82.1755,82.1755,14039.0
2021-09-27 14:55:00,94.94,94.95,94.92,94.92,11534.0,82.1841,82.1928,82.1668,82.1668,11534.0
2021-09-27 15:00:00,94.92,94.94,94.92,94.93,7414.0,82.1668,82.1841,82.1668,82.1755,7414.0
2021-09-27 15:05:00,94.93,94.95,94.93,94.94,7801.0,82.1755,82.1928,82.1755,82.1841,7801.0
2021-09-27 15:10:00,94.95,94.95,94.94,94.95,38731.0,82.1928,82.1928,82.1841,82.1928,38731.0
2021-09-27 15:15:00,94.94,94.95,94.94,94.95,47815.0,82.1841,82.1928,82.1841,82.1928,47815.0
2021-09-27 15:20:00,94.94,94.95,94.94,94.95,13837.0,82.1841,82.1928,82.1841,82.1928,13837.0
2021-09-27 15:25:00,94.94,94.95,94.93,94.93,60927.0,82.1841,82.1928,82.1755,82.1755,60927.0
2021-09-27 15:30:00,94.93,94.94,94.9,94.9,34599.0,82.1755,82.1841,82.1495,82.1495,34599.0
2021-09-27 15:35:00,94.91,94.92,94.9,94.92,51712.0,82.1582,82.1668,82.1495,82.1668,51712.0
2021-09-27 15:40:00,94.93,94.93,94.92,94.93,13578.0,82.1755,82.1755,82.1668,82.1755,13578.0
2021-09-27 15:45:00,94.93,94.93,94.92,94.93,16077.0,82.1755,82.1755,82.1668,82.1755,16077.0
2021-09-27 15:50:00,94.93,94.93,94.9,94.91,27545.0,82.1755,82.1755,82.1495,82.1582,27545.0
2021-09-27 15:55:00,94.91,94.91,94.9,94.91,28356.0,82.1582,82.1582,82.1495,82.1582,28356.0
2021-09-28 09:30:00,94.66,94.66,94.58,94.59,77877.0,81.9417,81.9417,81.8725,81.8811,77877.0
2021-09-28 09:35:00,94.59,94.59,94.52,94.53,82497.0,81.8811,81.8811,81.8206,81.8292,82497.0
2021-09-28 09:40:00,94.52,94.53,94.44,94.45,100487.0,81.8206,81.8292,81.7513,81.76,100487.0
2021-09-28 09:45:00,94.44,94.47,94.43,94.45,64844.0,81.7513,81.7773,81.7426,81.76,64844.0
2021-09-28 09:50:00,94.45,94.46,94.4,94.46,31642.0,81.76,81.7686,81.7167,81.7686,31642.0
2021-09-28 09:55:00,94.45,94.49,94.44,94.46,47399.0,81.76,81.7946,81.7513,81.7686,47399.0
2021-09-28 10:00:00,94.46,94.52,94.45,94.51,60317.0,81.7686,81.8206,81.76,81.8119,60317.0
2021-09-28 10:05:00,94.51,94.52,94.45,94.48,36320.0,81.8119,81.8206,81.76,81.7859,36320.0
2021-09-28 10:10:00,94.48,94.49,94.46,94.47,32388.0,81.7859,81.7946,81.7686,81.7773,32388.0
2021-09-28 10:15:00,94.48,94.5,94.46,94.5,43428.0,81.7859,81.8032,81.7686,81.8032,43428.0
2021-09-28 10:20:00,94.49,94.53,94.49,94.53,23458.0,81.7946,81.8292,81.7946,81.8292,23458.0
2021-09-28 10:25:00,94.54,94.58,94.51,94.58,39307.0,81.8379,81.8725,81.8119,81.8725,39307.0
2021-09-28 10:30:00,94.57,94.59,94.56,94.58,74784.0,81.8638,81.8811,81.8552,81.8725,74784.0
2021-09-28 10:35:00,94.58,94.59,94.57,94.57,29834.0,81.8725,81.8811,81.8638,81.8638,29834.0
2021-09-28 10:40:00,94.58,94.58,94.52,94.54,11928.0,81.8725,81.8725,81.8206,81.8379,11928.0
2021-09-28 10:45:00,94.55,94.55,94.53,94.53,15888.0,81.8465,81.8465,81.8292,81.8292,15888.0
2021-09-28 10:50:00,94.54,94.56,94.53,94.54,55110.0,81.8379,81.8552,81.8292,81.8379,55110.0
2021-09-28 10:55:00,94.53,94.54,94.51,94.52,9876.0,81.8292,81.8379,81.8119,81.8206,9876.0
2021-09-28 11:00:00,94.52,94.57,94.52,94.56,14738.0,81.8206,81.8638,81.8206,81.8552,14738.0
2021-09-28 11:05:00,94.55,94.58,94.55,94.57,8705.0,81.8465,81.8725,81.8465,81.8638,8705.0
2021-09-28 11:10:00,94.58,94.6,94.56,94.58,37830.0,81.8725,81.8898,81.8552,81.8725,37830.0
2021-09-28 11:15:00,94.58,94.58,94.55,94.55,39396.0,81.8725,81.8725,81.8465,81.8465,39396.0
2021-09-28 11:20:00,94.56,94.57,94.55,94.57,10289.0,81.8552,81.8638,81.8465,81.8638,10289.0
2021-09-28 11:25:00,94.57,94.6,94.57,94.59,50148.0,81.8638,81.8898,81.8638,81.8811,50148.0
2021-09-28 11:30:00,94.59,94.64,94.59,94.64,108608.0,81.8811,81.9244,81.8811,81.9244,108608.0
2021-09-28 11:35:00,94.64,94.64,94.6,94.63,32456.0,81.9244,81.9244,81.8898,81.9158,32456.0
2021-09-28 11:40:00,94.62,94.62,94.59,94.59,89401.0,81.9071,81.9071,81.8811,81.8811,89401.0
2021-09-28 11:45:00,94.59,94.6,94.59,94.59,9869.0,81.8811,81.8898,81.8811,81.8811,9869.0
2021-09-28 11:50:00,94.59,94.6,94.59,94.59,41666.0,81.8811,81.8898,81.8811,81.8811,41666.0
2021-09-28 11:55:00,94.59,94.6,94.56,94.56,49654.0,81.8811,81.8898,81.8552,81.8552,49654.0
2021-09-28 12:00:00,94.57,94.58,94.56,94.57,33135.0,81.8638,81.8725,81.8552,81.8638,33135.0
2021-09-28 12:05:00,94.58,94.58,94.56,94.56,20134.0,81.8725,81.8725,81.8552,81.8552,20134.0
2021-09-28 12:10:00,94.56,94.57,94.55,94.56,24292.0,81.8552,81.8638,81.8465,81.8552,24292.0
2021-09-28 12:15:00,94.56,94.6,94.56,94.59,15515.0,81.8552,81.8898,81.8552,81.8811,15515.0
2021-09-28 12:20:00,94.59,94.62,94.58,94.61,29204.0,81.8811,81.9071,81.8725,81.8985,29204.0
2021-09-28 12:25:00,94.6,94.6,94.57,94.59,29266.0,81.8898,81.8898,81.8638,81.8811,29266.0
2021-09-28 12:30:00,94.59,94.61,94.59,94.61,24736.0,81.8811,81.8985,81.8811,81.8985,24736.0
2021-09-28 12:35:00,94.6,94.61,94.6,94.61,14685.0,81.8898,81.8985,81.8898,81.8985,14685.0
2021-09-28 12:40:00,94.61,94.62,94.6,94.62,22745.0,81.8985,81.9071,81.8898,81.9071,22745.0
2021-09-28 12:45:00,94.62,94.63,94.6,94.61,62194.0,81.9071,81.9158,81.8898,81.8985,62194.0
2021-09-28 12:50:00,94.61,94.61,94.56,94.57,33187.0,81.8985,81.8985,81.8552,81.8638,33187.0
2021-09-28 12:55:00,94.57,94.59,94.57,94.59,21080.0,81.8638,81.8811,81.8638,81.8811,21080.0
2021-09-28 13:00:00,94.59,94.59,94.52,94.52,18893.0,81.8811,81.8811,81.8206,81.8206,18893.0
2021-09-28 13:05:00,94.53,94.55,94.52,94.53,26798.0,81.8292,81.8465,81.8206,81.8292,26798.0
2021-09-28 13:10:00,94.53,94.53,94.5,94.51,15382.0,81.8292,81.8292,81.8032,81.8119,15382.0
2021-09-28 13:15:00,94.51,94.52,94.49,94.5,11138.0,81.8119,81.8206,81.7946,81.8032,11138.0
2021-09-28 13:20:00,94.5,94.53,94.5,94.53,5019.0,81.8032,81.8292,81.8032,81.8292,5019.0
2021-09-28 13:25:00,94.53,94.56,94.52,94.56,10218.0,81.8292,81.8552,81.8206,81.8552,10218.0
2021-09-28 13:30:00,94.56,94.58,94.54,94.55,13515.0,81.8552,81.8725,81.8379,81.8465,13515.0
2021-09-28 13:35:00,94.55,94.56,94.54,94.56,16150.0,81.8465,81.8552,81.8379,81.8552,16150.0
2021-09-28 13:40:00,94.56,94.58,94.55,94.56,9969.0,81.8552,81.8725,81.8465,81.8552,9969.0
2021-09-28 13:45:00,94.55,94.55,94.52,94.54,9940.0,81.8465,81.8465,81.8206,81.8379,9940.0
2021-09-28 13:50:00,94.53,94.55,94.53,94.54,28385.0,81.8292,81.8465,81.8292,81.8379,28385.0
2021-09-28 13:55:00,94.55,94.55,94.53,94.55,50609.0,81.8465,81.8465,81.8292,81.8465,50609.0
2021-09-28 14:00:00,94.54,94.54,94.53,94.54,54777.0,81.8379,81.8379,81.8292,81.8379,54777.0
2021-09-28 14:05:00,94.54,94.54,94.52,94.52,41026.0,81.8379,81.8379,81.8206,81.8206,41026.0
2021-09-28 14:10:00,94.52,94.53,94.52,94.53,96102.0,81.8206,81.8292,81.8206,81.8292,96102.0
2021-09-28 14:15:00,94.53,94.53,94.52,94.53,28518.0,81.8292,81.8292,81.8206,81.8292,28518.0
2021-09-28 14:20:00,94.52,94.53,94.51,94.52,31830.0,81.8206,81.8292,81.8119,81.8206,31830.0
2021-09-28 14:25:00,94.52,94.53,94.51,94.52,15793.0,81.8206,81.8292,81.8119,81.8206,15793.0
2021-09-28 14:30:00,94.52,94.52,94.5,94.5,41280.0,81.8206,81.8206,81.8032,81.8032,41280.0
2021-09-28 14:35:00,94.5,94.51,94.49,94.51,22469.0,81.8032,81.8119,81.7946,81.8119,22469.0
2021-09-28 14:40:00,94.51,94.53,94.5,94.53,24245.0,81.8119,81.8292,81.8032,81.8292,24245.0
2021-09-28 14:45:00,94.52,94.53,94.52,94.53,20070.0,81.8206,81.8292,81.8206,81.8292,20070.0
2021-09-28 14:50:00,94.53,94.53,94.51,94.51,21127.0,81.8292,81.8292,81.8119,81.8119,21127.0
2021-09-28 14:55:00,94.51,94.52,94.49,94.5,16051.0,81.8119,81.8206,81.7946,81.8032,16051.0
2021-09-28 15:00:00,94.5,94.5,94.47,94.48,15681.0,81.8032,81.8032,81.7773,81.7859,15681.0
2021-09-28 15:05:00,94.48,94.49,94.47,94.48,8214.0,81.7859,81.7946,81.7773,81.7859,8214.0
2021-09-28 15:10:00,94.48,94.48,94.46,94.47,8054.0,81.7859,81.7859,81.7686,81.7773,8054.0
2021-09-28 15:15:00,94.48,94.48,94.46,94.47,18754.0,81.7859,81.7859,81.7686,81.7773,18754.0
2021-09-28 15:20:00,94.48,94.49,94.48,94.48,12738.0,81.7859,81.7946,81.7859,81.7859,12738.0
2021-09-28 15:25:00,94.48,94.49,94.48,94.48,15467.0,81.7859,81.7946,81.7859,81.7859,15467.0
2021-09-28 15:30:00,94.48,94.49,94.47,94.48,82617.0,81.7859,81.7946,81.7773,81.7859,82617.0
2021-09-28 15:35:00,94.47,94.48,94.47,94.48,181134.0,81.7773,81.7859,81.7773,81.7859,181134.0
2021-09-28 15:40:00,94.48,94.48,94.47,94.48,28011.0,81.7859,81.7859,81.7773,81.7859,28011.0
2021-09-28 15:45:00,94.48,94.48,94.47,94.48,19751.0,81.7859,81.7859,81.7773,81.7859,19751.0
2021-09-28 15:50:00,94.48,94.48,94.47,94.48,19590.0,81.7859,81.7859,81.7773,81.7859,19590.0
2021-09-28 15:55:00,94.47,94.49,94.46,94.46,32476.0,81.7773,81.7946,81.7686,81.7686,32476.0
2021-09-29 09:30:00,94.59,94.77,94.59,94.63,61089.0,81.8811,82.037,81.8811,81.9158,61089.0
2021-09-29 09:35:00,94.63,94.68,94.62,94.68,13434.0,81.9158,81.9591,81.9071,81.9591,13434.0
2021-09-29 09:40:00,94.67,94.69,94.65,94.68,32419.0,81.9504,81.9677,81.9331,81.9591,32419.0
2021-09-29 09:45:00,94.68,94.69,94.66,94.69,48898.0,81.9591,81.9677,81.9417,81.9677,48898.0
2021-09-29 09:50:00,94.69,94.71,94.66,94.67,71651.0,81.9677,81.985,81.9417,81.9504,71651.0
2021-09-29 09:55:00,94.67,94.69,94.65,94.68,23628.0,81.9504,81.9677,81.9331,81.9591,23628.0
2021-09-29 10:00:00,94.68,94.69,94.65,94.68,28882.0,81.9591,81.9677,81.9331,81.9591,28882.0
2021-09-29 10:05:00,94.68,94.69,94.67,94.68,25411.0,81.9591,81.9677,81.9504,81.9591,25411.0
2021-09-29 10:10:00,94.69,94.69,94.67,94.68,44032.0,81.9677,81.9677,81.9504,81.9591,44032.0
2021-09-29 10:15:00,94.68,94.7,94.67,94.7,27492.0,81.9591,81.9764,81.9504,81.9764,27492.0
2021-09-29 10:20:00,94.69,94.7,94.68,94.69,43003.0,81.9677,81.9764,81.9591,81.9677,43003.0
2021-09-29 10:25:00,94.69,94.7,94.68,94.69,6818.0,81.9677,81.9764,81.9591,81.9677,6818.0
2021-09-29 10:30:00,94.68,94.69,94.67,94.68,38473.0,81.9591,81.9677,81.9504,81.9591,38473.0
2021-09-29 10:35:00,94.67,94.68,94.65,94.66,51875.0,81.9504,81.9591,81.9331,81.9417,51875.0
2021-09-29 10:40:00,94.67,94.67,94.64,94.65,46338.0,81.9504,81.9504,81.9244,81.9331,46338.0
2021-09-29 10:45:00,94.65,94.65,94.63,94.63,67653.0,81.9331,81.9331,81.9158,81.9158,67653.0
2021-09-29 10:50:00,94.64,94.65,94.61,94.62,10872.0,81.9244,81.9331,81.8985,81.9071,10872.0
2021-09-29 10:55:00,94.62,94.63,94.61,94.62,5815.0,81.9071,81.9158,81.8985,81.9071,5815.0
2021-09-29 11:00:00,94.62,94.63,94.61,94.62,34697.0,81.9071,81.9158,81.8985,81.9071,34697.0
2021-09-29 11:05:00,94.62,94.63,94.61,94.63,138237.0,81.9071,81.9158,81.8985,81.9158,138237.0
2021-09-29 11:10:00,94.63,94.63,94.6,94.61,21346.0,81.9158,81.9158,81.8898,81.8985,21346.0
2021-09-29 11:15:00,94.6,94.61,94.58,94.6,14906.0,81.8898,81.8985,81.8725,81.8898,14906.0
2021-09-29 11:20:00,94.61,94.61,94.59,94.6,105676.0,81.8985,81.8985,81.8811,81.8898,105676.0
2021-09-29 11:25:00,94.6,94.6,94.58,94.59,1067235.0,81.8898,81.8898,81.8725,81.8811,1067235.0
2021-09-29 11:30:00,94.59,94.61,94.59,94.59,113464.0,81.8811,81.8985,81.8811,81.8811,113464.0
2021-09-29 11:35:00,94.59,94.61,94.59,94.59,175608.0,81.8811,81.8985,81.8811,81.8811,175608.0
2021-09-29 11:40:00,94.6,94.6,94.58,94.59,85148.0,81.8898,81.8898,81.8725,81.8811,85148.0
2021-09-29 11:45:00,94.59,94.61,94.58,94.6,52509.0,81.8811,81.8985,81.8725,81.8898,52509.0
2021-09-29 11:50:00,94.6,94.61,94.59,94.59,20037.0,81.8898,81.8985,81.8811,81.8811,20037.0
2021-09-29 11:55:00,94.59,94.6,94.59,94.59,81506.0,81.8811,81.8898,81.8811,81.8811,81506.0
2021-09-29 12:00:00,94.59,94.61,94.59,94.6,4795.0,81.8811,81.8985,81.8811,81.8898,4795.0
2021-09-29 12:05:00,94.61,94.62,94.6,94.61,12050.0,81.8985,81.9071,81.8898,81.8985,12050.0
2021-09-29 12:10:00,94.61,94.61,94.59,94.59,39648.0,81.8985,81.8985,81.8811,81.8811,39648.0
2021-09-29 12:15:00,94.59,94.6,94.59,94.59,7701.0,81.8811,81.8898,81.8811,81.8811,7701.0
2021-09-29 12:20:00,94.59,94.6,94.59,94.59,7616.0,81.8811,81.8898,81.8811,81.8811,7616.0
2021-09-29 12:25:00,94.59,94.6,94.59,94.59,143101.0,81.8811,81.8898,81.8811,81.8811,143101.0
2021-09-29 12:30:00,94.6,94.6,94.59,94.59,55769.0,81.8898,81.8898,81.8811,81.8811,55769.0
2021-09-29 12:35:00,94.59,94.6,94.59,94.59,33183.0,81.8811,81.8898,81.8811,81.8811,33183.0
2021-09-29 12:40:00,94.6,94.6,94.59,94.59,43554.0,81.8898,81.8898,81.8811,81.8811,43554.0
2021-09-29 12:45:00,94.59,94.6,94.56,94.56,65324.0,81.8811,81.8898,81.8552,81.8552,65324.0
2021-09-29 12:50:00,94.57,94.57,94.55,94.56,29310.0,81.8638,81.8638,81.8465,81.8552,29310.0
2021-09-29 12:55:00,94.56,94.56,94.53,94.53,50529.0,81.8552,81.8552,81.8292,81.8292,50529.0
2021-09-29 13:00:00,94.53,94.55,94.52,94.54,242299.0,81.8292,81.8465,81.8206,81.8379,242299.0
2021-09-29 13:05:00,94.53,94.54,94.53,94.54,21724.0,81.8292,81.8379,81.8292,81.8379,21724.0
2021-09-29 13:10:00,94.54,94.54,94.52,94.52,78779.0,81.8379,81.8379,81.8206,81.8206,78779.0
2021-09-29 13:15:00,94.52,94.52,94.48,94.49,22607.0,81.8206,81.8206,81.7859,81.7946,22607.0
2021-09-29 13:20:00,94.49,94.49,94.46,94.47,21820.0,81.7946,81.7946,81.7686,81.7773,21820.0
2021-09-29 13:25:00,94.47,94.47,94.42,94.45,64300.0,81.7773,81.7773,81.734,81.76,64300.0
2021-09-29 13:30:00,94.45,94.47,94.44,94.45,15862.0,81.76,81.7773,81.7513,81.76,15862.0
2021-09-29 13:35:00,94.45,94.46,94.44,94.45,11843.0,81.76,81.7686,81.7513,81.76,11843.0
2021-09-29 13:40:00,94.46,94.49,94.46,94.47,30868.0,81.7686,81.7946,81.7686,81.7773,30868.0
2021-09-29 13:45:00,94.48,94.49,94.47,94.48,19071.0,81.7859,81.7946,81.7773,81.7859,19071.0
2021-09-29 13:50:00,94.48,94.49,94.47,94.48,8143.0,81.7859,81.7946,81.7773,81.7859,8143.0
2021-09-29 13:55:00,94.48,94.48,94.46,94.47,23349.0,81.7859,81.7859,81.7686,81.7773,23349.0
2021-09-29 14:00:00,94.47,94.49,94.47,94.48,27498.0,81.7773,81.7946,81.7773,81.7859,27498.0
2021-09-29 14:05:00,94.48,94.49,94.48,94.48,68138.0,81.7859,81.7946,81.7859,81.7859,68138.0
2021-09-29 14:10:00,94.48,94.49,94.48,94.48,27869.0,81.7859,81.7946,81.7859,81.7859,27869.0
2021-09-29 14:15:00,94.48,94.49,94.48,94.48,38331.0,81.7859,81.7946,81.7859,81.7859,38331.0
2021-09-29 14:20:00,94.48,94.49,94.45,94.48,15580.0,81.7859,81.7946,81.76,81.7859,15580.0
2021-09-29 14:25:00,94.48,94.48,94.46,94.47,58306.0,81.7859,81.7859,81.7686,81.7773,58306.0
2021-09-29 14:30:00,94.47,94.47,94.45,94.47,30100.0,81.7773,81.7773,81.76,81.7773,30100.0
2021-09-29 14:35:00,94.46,94.47,94.45,94.46,35031.0,81.7686,81.7773,81.76,81.7686,35031.0
2021-09-29 14:40:00,94.45,94.46,94.44,94.45,34704.0,81.76,81.7686,81.7513,81.76,34704.0
2021-09-29 14:45:00,94.44,94.46,94.44,94.45,7015.0,81.7513,81.7686,81.7513,81.76,7015.0
2021-09-29 14:50:00,94.46,94.48,94.45,94.48,8640.0,81.7686,81.7859,81.76,81.7859,8640.0
2021-09-29 14:55:00,94.48,94.48,94.46,94.48,18626.0,81.7859,81.7859,81.7686,81.7859,18626.0
2021-09-29 15:00:00,94.48,94.49,94.46,94.46,28333.0,81.7859,81.7946,81.7686,81.7686,28333.0
2021-09-29 15:05:00,94.47,94.47,94.46,94.46,15301.0,81.7773,81.7773,81.7686,81.7686,15301.0
2021-09-29 15:10:00,94.47,94.47,94.46,94.47,44324.0,81.7773,81.7773,81.7686,81.7773,44324.0
2021-09-29 15:15:00,94.47,94.47,94.46,94.47,9535.0,81.7773,81.7773,81.7686,81.7773,9535.0
2021-09-29 15:20:00,94.47,94.47,94.46,94.47,8537.0,81.7773,81.7773,81.7686,81.7773,8537.0
2021-09-29 15:25:00,94.47,94.47,94.46,94.46,17221.0,81.7773,81.7773,81.7686,81.7686,17221.0
2021-09-29 15:30:00,94.46,94.47,94.46,94.47,10786.0,81.7686,81.7773,81.7686,81.7773,10786.0
2021-09-29 15:35:00,94.47,94.47,94.42,94.43,40571.0,81.7773,81.7773,81.734,81.7426,40571.0
2021-09-29 15:40:00,94.43,94.43,94.42,94.43,33451.0,81.7426,81.7426,81.734,81.7426,33451.0
2021-09-29 15:45:00,94.43,94.45,94.42,94.45,38345.0,81.7426,81.76,81.734,81.76,38345.0
2021-09-29 15:50:00,94.45,94.49,94.44,94.49,45530.0,81.76,81.7946,81.7513,81.7946,45530.0
2021-09-29 15:55:00,94.49,94.49,94.46,94.46,48359.0,81.7946,81.7946,81.7686,81.7686,48359.0
2021-09-30 09:30:00,94.43,94.54,94.31,94.46,36106.0,81.7426,81.8379,81.6388,81.7686,36106.0
2021-09-30 09:35:00,94.45,94.45,94.4,94.42,83792.0,81.76,81.76,81.7167,81.734,83792.0
2021-09-30 09:40:00,94.41,94.41,94.39,94.41,66967.0,81.7253,81.7253,81.708,81.7253,66967.0
2021-09-30 09:45:00,94.4,94.44,94.39,94.44,40056.0,81.7167,81.7513,81.708,81.7513,40056.0
2021-09-30 09:50:00,94.44,94.45,94.41,94.44,60733.0,81.7513,81.76,81.7253,81.7513,60733.0
2021-09-30 09:55:00,94.44,94.48,94.44,94.48,19021.0,81.7513,81.7859,81.7513,81.7859,19021.0
2021-09-30 10:00:00,94.47,94.47,94.44,94.45,35646.0,81.7773,81.7773,81.7513,81.76,35646.0
2021-09-30 10:05:00,94.46,94.47,94.45,94.47,22109.0,81.7686,81.7773,81.76,81.7773,22109.0
2021-09-30 10:10:00,94.47,94.47,94.45,94.45,9605.0,81.7773,81.7773,81.76,81.76,9605.0
2021-09-30 10:15:00,94.46,94.48,94.45,94.46,16423.0,81.7686,81.7859,81.76,81.7686,16423.0
2021-09-30 10:20:00,94.47,94.5,94.46,94.48,17705.0,81.7773,81.8032,81.7686,81.7859,17705.0
2021-09-30 10:25:00,94.48,94.49,94.46,94.48,18969.0,81.7859,81.7946,81.7686,81.7859,18969.0
2021-09-30 10:30:00,94.49,94.51,94.45,94.45,99469.0,81.7946,81.8119,81.76,81.76,99469.0
2021-09-30 10:35:00,94.45,94.46,94.44,94.45,338557.0,81.76,81.7686,81.7513,81.76,338557.0
2021-09-30 10:40:00,94.45,94.45,94.42,94.43,37133.0,81.76,81.76,81.734,81.7426,37133.0
2021-09-30 10:45:00,94.43,94.47,94.43,94.46,91444.0,81.7426,81.7773,81.7426,81.7686,91444.0
2021-09-30 10:50:00,94.46,94.47,94.46,94.47,29311.0,81.7686,81.7773,81.7686,81.7773,29311.0
2021-09-30 10:55:00,94.46,94.47,94.45,94.45,184593.0,81.7686,81.7773,81.76,81.76,184593.0
2021-09-30 11:00:00,94.45,94.47,94.44,94.46,67835.0,81.76,81.7773,81.7513,81.7686,67835.0
2021-09-30 11:05:00,94.46,94.46,94.44,94.45,13340.0,81.7686,81.7686,81.7513,81.76,13340.0
2021-09-30 11:10:00,94.45,94.46,94.43,94.44,30360.0,81.76,81.7686,81.7426,81.7513,30360.0
2021-09-30 11:15:00,94.44,94.46,94.44,94.44,8571.0,81.7513,81.7686,81.7513,81.7513,8571.0
2021-09-30 11:20:00,94.44,94.45,94.4,94.41,43679.0,81.7513,81.76,81.7167,81.7253,43679.0
2021-09-30 11:25:00,94.41,94.42,94.39,94.4,20412.0,81.7253,81.734,81.708,81.7167,20412.0
2021-09-30 11:30:00,94.4,94.41,94.39,94.4,10939.0,81.7167,81.7253,81.708,81.7167,10939.0
2021-09-30 11:35:00,94.41,94.41,94.38,94.39,46748.0,81.7253,81.7253,81.6994,81.708,46748.0
2021-09-30 11:40:00,94.4,94.41,94.37,94.38,13414.0,81.7167,81.7253,81.6907,81.6994,13414.0
2021-09-30 11:45:00,94.39,94.43,94.39,94.43,11456.0,81.708,81.7426,81.708,81.7426,11456.0
2021-09-30 11:50:00,94.43,94.44,94.41,94.42,15692.0,81.7426,81.7513,81.7253,81.734,15692.0
2021-09-30 11:55:00,94.43,94.46,94.43,94.45,13774.0,81.7426,81.7686,81.7426,81.76,13774.0
2021-09-30 12:00:00,94.45,94.46,94.45,94.45,5845.0,81.76,81.7686,81.76,81.76,5845.0
2021-09-30 12:05:00,94.45,94.47,94.45,94.47,11943.0,81.76,81.7773,81.76,81.7773,11943.0
2021-09-30 12:10:00,94.47,94.47,94.45,94.45,22081.0,81.7773,81.7773,81.76,81.76,22081.0
2021-09-30 12:15:00,94.45,94.46,94.44,94.45,4242.0,81.76,81.7686,81.7513,81.76,4242.0
2021-09-30 12:20:00,94.45,94.49,94.45,94.48,62243.0,81.76,81.7946,81.76,81.7859,62243.0
2021-09-30 12:25:00,94.48,94.5,94.48,94.5,80144.0,81.7859,81.8032,81.7859,81.8032,80144.0
2021-09-30 12:30:00,94.5,94.52,94.49,94.52,41625.0,81.8032,81.8206,81.7946,81.8206,41625.0
2021-09-30 12:35:00,94.51,94.52,94.5,94.51,70371.0,81.8119,81.8206,81.8032,81.8119,70371.0
2021-09-30 12:40:00,94.52,94.52,94.51,94.51,7477.0,81.8206,81.8206,81.8119,81.8119,7477.0
2021-09-30 12:45:00,94.52,94.52,94.49,94.49,36176.0,81.8206,81.8206,81.7946,81.7946,36176.0
2021-09-30 12:50:00,94.51,94.51,94.49,94.5,14734.0,81.8119,81.8119,81.7946,81.8032,14734.0
2021-09-30 12:55:00,94.5,94.51,94.49,94.51,4138.0,81.8032,81.8119,81.7946,81.8119,4138.0
2021-09-30 13:00:00,94.5,94.51,94.49,94.5,221339.0,81.8032,81.8119,81.7946,81.8032,221339.0
2021-09-30 13:05:00,94.49,94.5,94.47,94.48,32032.0,81.7946,81.8032,81.7773,81.7859,32032.0
2021-09-30 13:10:00,94.48,94.49,94.48,94.48,5331.0,81.7859,81.7946,81.7859,81.7859,5331.0
2021-09-30 13:15:00,94.48,94.49,94.47,94.48,79627.0,81.7859,81.7946,81.7773,81.7859,79627.0
2021-09-30 13:20:00,94.47,94.49,94.47,94.48,21111.0,81.7773,81.7946,81.7773,81.7859,21111.0
2021-09-30 13:25:00,94.48,94.48,94.47,94.48,42317.0,81.7859,81.7859,81.7773,81.7859,42317.0
2021-09-30 13:30:00,94.48,94.5,94.47,94.48,29808.0,81.7859,81.8032,81.7773,81.7859,29808.0
2021-09-30 13:35:00,94.48,94.49,94.48,94.49,44415.0,81.7859,81.7946,81.7859,81.7946,44415.0
2021-09-30 13:40:00,94.49,94.5,94.48,94.5,18282.0,81.7946,81.8032,81.7859,81.8032,18282.0
2021-09-30 13:45:00,94.5,94.5,94.48,94.48,26406.0,81.8032,81.8032,81.7859,81.7859,26406.0
2021-09-30 13:50:00,94.48,94.5,94.48,94.49,24701.0,81.7859,81.8032,81.7859,81.7946,24701.0
2021-09-30 13:55:00,94.5,94.5,94.49,94.5,6088.0,81.8032,81.8032,81.7946,81.8032,6088.0
2021-09-30 14:00:00,94.5,94.5,94.47,94.48,21085.0,81.8032,81.8032,81.7773,81.7859,21085.0
2021-09-30 14:05:00,94.48,94.49,94.47,94.48,9436.0,81.7859,81.7946,81.7773,81.7859,9436.0
2021-09-30 14:10:00,94.47,94.48,94.47,94.48,82586.0,81.7773,81.7859,81.7773,81.7859,82586.0
2021-09-30 14:15:00,94.47,94.48,94.47,94.48,9145.0,81.7773,81.7859,81.7773,81.7859,9145.0
2021-09-30 14:20:00,94.47,94.48,94.45,94.46,55525.0,81.7773,81.7859,81.76,81.7686,55525.0
2021-09-30 14:25:00,94.45,94.46,94.45,94.45,33395.0,81.76,81.7686,81.76,81.76,33395.0
2021-09-30 14:30:00,94.45,94.46,94.45,94.45,36222.0,81.76,81.7686,81.76,81.76,36222.0
2021-09-30 14:35:00,94.45,94.46,94.45,94.45,45905.0,81.76,81.7686,81.76,81.76,45905.0
2021-09-30 14:40:00,94.45,94.46,94.45,94.46,10523.0,81.76,81.7686,81.76,81.7686,10523.0
2021-09-30 14:45:00,94.45,94.46,94.45,94.46,20407.0,81.76,81.7686,81.76,81.7686,20407.0
2021-09-30 14:50:00,94.45,94.47,94.44,94.45,15133.0,81.76,81.7773,81.7513,81.76,15133.0
2021-09-30 14:55:00,94.45,94.46,94.43,94.44,33692.0,81.76,81.7686,81.7426,81.7513,33692.0
2021-09-30 15:00:00,94.45,94.47,94.45,94.47,13501.0,81.76,81.7773,81.76,81.7773,13501.0
2021-09-30 15:05:00,94.48,94.49,94.47,94.48,26074.0,81.7859,81.7946,81.7773,81.7859,26074.0
2021-09-30 15:10:00,94.48,94.49,94.46,94.47,21168.0,81.7859,81.7946,81.7686,81.7773,21168.0
2021-09-30 15:15:00,94.47,94.47,94.46,94.46,93941.0,81.7773,81.7773,81.7686,81.7686,93941.0
2021-09-30 15:20:00,94.47,94.48,94.46,94.48,26167.0,81.7773,81.7859,81.7686,81.7859,26167.0
2021-09-30 15:25:00,94.47,94.48,94.47,94.48,47658.0,81.7773,81.7859,81.7773,81.7859,47658.0
2021-09-30 15:30:00,94.47,94.49,94.46,94.47,78555.0,81.7773,81.7946,81.7686,81.7773,78555.0
2021-09-30 15:35:00,94.48,94.48,94.42,94.43,77258.0,81.7859,81.7859,81.734,81.7426,77258.0
2021-09-30 15:40:00,94.43,94.43,94.41,94.42,28691.0,81.7426,81.7426,81.7253,81.734,28691.0
2021-09-30 15:45:00,94.42,94.43,94.41,94.43,106785.0,81.734,81.7426,81.7253,81.7426,106785.0
2021-09-30 15:50:00,94.42,94.43,94.4,94.42,100854.0,81.734,81.7426,81.7167,81.734,100854.0
2021-09-30 15:55:00,94.42,94.43,94.4,94.42,158385.0,81.734,81.7426,81.7167,81.734,158385.0
2021-10-01 09:30:00,94.45,94.48,94.41,94.48,35738.0,81.909,81.935,81.8743,81.935,35738.0
2021-10-01 09:35:00,94.49,94.53,94.48,94.52,46649.0,81.9437,81.9784,81.935,81.9697,46649.0
2021-10-01 09:40:00,94.52,94.56,94.51,94.56,20445.0,81.9697,82.0044,81.9611,82.0044,20445.0
2021-10-01 09:45:00,94.56,94.56,94.51,94.54,19935.0,82.0044,82.0044,81.9611,81.9871,19935.0
2021-10-01 09:50:00,94.55,94.56,94.52,94.55,52805.0,81.9957,82.0044,81.9697,81.9957,52805.0
2021-10-01 09:55:00,94.54,94.55,94.52,94.54,19575.0,81.9871,81.9957,81.9697,81.9871,19575.0
2021-10-01 10:00:00,94.54,94.54,94.46,94.5,64122.0,81.9871,81.9871,81.9177,81.9524,64122.0
2021-10-01 10:05:00,94.51,94.55,94.5,94.53,72059.0,81.9611,81.9957,81.9524,81.9784,72059.0
2021-10-01 10:10:00,94.53,94.56,94.51,94.52,13801.0,81.9784,82.0044,81.9611,81.9697,13801.0
2021-10-01 10:15:00,94.52,94.54,94.5,94.51,73017.0,81.9697,81.9871,81.9524,81.9611,73017.0
2021-10-01 10:20:00,94.51,94.52,94.5,94.51,84505.0,81.9611,81.9697,81.9524,81.9611,84505.0
2021-10-01 10:25:00,94.52,94.52,94.5,94.51,12777.0,81.9697,81.9697,81.9524,81.9611,12777.0
2021-10-01 10:30:00,94.51,94.55,94.51,94.55,15275.0,81.9611,81.9957,81.9611,81.9957,15275.0
2021-10-01 10:35:00,94.54,94.57,94.52,94.56,11254.0,81.9871,82.0131,81.9697,82.0044,11254.0
2021-10-01 10:40:00,94.56,94.57,94.53,94.55,9923.0,82.0044,82.0131,81.9784,81.9957,9923.0
2021-10-01 10:45:00,94.56,94.58,94.55,94.56,26798.0,82.0044,82.0218,81.9957,82.0044,26798.0
2021-10-01 10:50:00,94.56,94.56,94.53,94.54,46956.0,82.0044,82.0044,81.9784,81.9871,46956.0
2021-10-01 10:55:00,94.54,94.56,94.54,94.56,13294.0,81.9871,82.0044,81.9871,82.0044,13294.0
2021-10-01 11:00:00,94.56,94.56,94.54,94.56,37289.0,82.0044,82.0044,81.9871,82.0044,37289.0
2021-10-01 11:05:00,94.56,94.56,94.52,94.54,66255.0,82.0044,82.0044,81.9697,81.9871,66255.0
2021-10-01 11:10:00,94.55,94.55,94.51,94.52,17812.0,81.9957,81.9957,81.9611,81.9697,17812.0
2021-10-01 11:15:00,94.52,94.54,94.51,94.51,34303.0,81.9697,81.9871,81.9611,81.9611,34303.0
2021-10-01 11:20:00,94.51,94.55,94.5,94.54,17806.0,81.9611,81.9957,81.9524,81.9871,17806.0
2021-10-01 11:25:00,94.54,94.56,94.53,94.54,13849.0,81.9871,82.0044,81.9784,81.9871,13849.0
2021-10-01 11:30:00,94.53,94.54,94.51,94.54,81689.0,81.9784,81.9871,81.9611,81.9871,81689.0
2021-10-01 11:35:00,94.53,94.55,94.53,94.55,7540.0,81.9784,81.9957,81.9784,81.9957,7540.0
2021-10-01 11:40:00,94.54,94.55,94.54,94.54,12961.0,81.9871,81.9957,81.9871,81.9871,12961.0
2021-10-01 11:45:00,94.54,94.56,94.54,94.55,73993.0,81.9871,82.0044,81.9871,81.9957,73993.0
2021-10-01 11:50:00,94.56,94.59,94.56,94.58,10708.0,82.0044,82.0304,82.0044,82.0218,10708.0
2021-10-01 11:55:00,94.58,94.59,94.57,94.57,4640.0,82.0218,82.0304,82.0131,82.0131,4640.0
2021-10-01 12:00:00,94.58,94.6,94.58,94.58,40013.0,82.0218,82.0391,82.0218,82.0218,40013.0
2021-10-01 12:05:00,94.58,94.59,94.57,94.58,12572.0,82.0218,82.0304,82.0131,82.0218,12572.0
2021-10-01 12:10:00,94.59,94.59,94.57,94.57,32249.0,82.0304,82.0304,82.0131,82.0131,32249.0
2021-10-01 12:15:00,94.58,94.58,94.57,94.58,33525.0,82.0218,82.0218,82.0131,82.0218,33525.0
2021-10-01 12:20:00,94.58,94.59,94.57,94.58,13369.0,82.0218,82.0304,82.0131,82.0218,13369.0
2021-10-01 12:25:00,94.58,94.59,94.57,94.59,43248.0,82.0218,82.0304,82.0131,82.0304,43248.0
2021-10-01 12:30:00,94.59,94.6,94.58,94.59,12173.0,82.0304,82.0391,82.0218,82.0304,12173.0
2021-10-01 12:35:00,94.59,94.59,94.56,94.58,45878.0,82.0304,82.0304,82.0044,82.0218,45878.0
2021-10-01 12:40:00,94.58,94.58,94.57,94.57,22775.0,82.0218,82.0218,82.0131,82.0131,22775.0
2021-10-01 12:45:00,94.58,94.6,94.57,94.59,37423.0,82.0218,82.0391,82.0131,82.0304,37423.0
2021-10-01 12:50:00,94.59,94.6,94.58,94.59,13617.0,82.0304,82.0391,82.0218,82.0304,13617.0
2021-10-01 12:55:00,94.59,94.6,94.59,94.59,1570.0,82.0304,82.0391,82.0304,82.0304,1570.0
2021-10-01 13:00:00,94.59,94.6,94.59,94.6,13025.0,82.0304,82.0391,82.0304,82.0391,13025.0
2021-10-01 13:05:00,94.59,94.6,94.59,94.59,26654.0,82.0304,82.0391,82.0304,82.0304,26654.0
2021-10-01 13:10:00,94.59,94.6,94.59,94.59,18257.0,82.0304,82.0391,82.0304,82.0304,18257.0
2021-10-01 13:15:00,94.6,94.61,94.59,94.61,112403.0,82.0391,82.0478,82.0304,82.0478,112403.0
2021-10-01 13:20:00,94.61,94.63,94.6,94.63,99377.0,82.0478,82.0651,82.0391,82.0651,99377.0
2021-10-01 13:25:00,94.63,94.63,94.62,94.63,52926.0,82.0651,82.0651,82.0564,82.0651,52926.0
2021-10-01 13:30:00,94.63,94.64,94.62,94.64,11239.0,82.0651,82.0738,82.0564,82.0738,11239.0
2021-10-01 13:35:00,94.64,94.65,94.63,94.64,3449.0,82.0738,82.0825,82.0651,82.0738,3449.0
2021-10-01 13:40:00,94.65,94.65,94.62,94.62,21927.0,82.0825,82.0825,82.0564,82.0564,21927.0
2021-10-01 13:45:00,94.63,94.64,94.62,94.63,82439.0,82.0651,82.0738,82.0564,82.0651,82439.0
2021-10-01 13:50:00,94.63,94.64,94.63,94.64,72209.0,82.0651,82.0738,82.0651,82.0738,72209.0
2021-10-01 13:55:00,94.64,94.65,94.62,94.63,70649.0,82.0738,82.0825,82.0564,82.0651,70649.0
2021-10-01 14:00:00,94.63,94.64,94.62,94.64,17328.0,82.0651,82.0738,82.0564,82.0738,17328.0
2021-10-01 14:05:00,94.64,94.64,94.63,94.63,18915.0,82.0738,82.0738,82.0651,82.0651,18915.0
2021-10-01 14:10:00,94.63,94.64,94.63,94.64,7593.0,82.0651,82.0738,82.0651,82.0738,7593.0
2021-10-01 14:15:00,94.65,94.65,94.64,94.65,17203.0,82.0825,82.0825,82.0738,82.0825,17203.0
2021-10-01 14:20:00,94.65,94.65,94.64,94.65,28059.0,82.0825,82.0825,82.0738,82.0825,28059.0
2021-10-01 14:25:00,94.65,94.65,94.64,94.65,8349.0,82.0825,82.0825,82.0738,82.0825,8349.0
2021-10-01 14:30:00,94.65,94.66,94.64,94.66,87041.0,82.0825,82.0911,82.0738,82.0911,87041.0
2021-10-01 14:35:00,94.65,94.68,94.65,94.68,39418.0,82.0825,82.1085,82.0825,82.1085,39418.0
2021-10-01 14:40:00,94.67,94.68,94.67,94.67,12793.0,82.0998,82.1085,82.0998,82.0998,12793.0
2021-10-01 14:45:00,94.68,94.7,94.67,94.7,17843.0,82.1085,82.1258,82.0998,82.1258,17843.0
2021-10-01 14:50:00,94.7,94.72,94.69,94.72,9156.0,82.1258,82.1432,82.1172,82.1432,9156.0
2021-10-01 14:55:00,94.72,94.74,94.71,94.74,12783.0,82.1432,82.1605,82.1345,82.1605,12783.0
2021-10-01 15:00:00,94.74,94.74,94.71,94.72,27307.0,82.1605,82.1605,82.1345,82.1432,27307.0
2021-10-01 15:05:00,94.72,94.74,94.71,94.73,20498.0,82.1432,82.1605,82.1345,82.1518,20498.0
2021-10-01 15:10:00,94.73,94.74,94.73,94.73,56559.0,82.1518,82.1605,82.1518,82.1518,56559.0
2021-10-01 15:15:00,94.73,94.74,94.73,94.74,28440.0,82.1518,82.1605,82.1518,82.1605,28440.0
2021-10-01 15:20:00,94.73,94.74,94.73,94.74,76210.0,82.1518,82.1605,82.1518,82.1605,76210.0
2021-10-01 15:25:00,94.73,94.74,94.73,94.74,22212.0,82.1518,82.1605,82.1518,82.1605,22212.0
2021-10-01 15:30:00,94.73,94.74,94.72,94.72,62152.0,82.1518,82.1605,82.1432,82.1432,62152.0
2021-10-01 15:35:00,94.72,94.72,94.71,94.72,52604.0,82.1432,82.1432,82.1345,82.1432,52604.0
2021-10-01 15:40:00,94.71,94.72,94.7,94.7,12525.0,82.1345,82.1432,82.1258,82.1258,12525.0
2021-10-01 15:45:00,94.7,94.71,94.69,94.7,23136.0,82.1258,82.1345,82.1172,82.1258,23136.0
2021-10-01 15:50:00,94.69,94.7,94.69,94.69,32990.0,82.1172,82.1258,82.1172,82.1172,32990.0
2021-10-01 15:55:00,94.69,94.7,94.66,94.67,276829.0,82.1172,82.1258,82.0911,82.0998,276829.0
2021-10-04 09:30:00,94.52,94.55,94.51,94.53,70031.0,81.9697,81.9957,81.9611,81.9784,70031.0
2021-10-04 09:35:00,94.53,94.54,94.52,94.53,19788.0,81.9784,81.9871,81.9697,81.9784,19788.0
2021-10-04 09:40:00,94.52,94.53,94.51,94.52,48178.0,81.9697,81.9784,81.9611,81.9697,48178.0
2021-10-04 09:45:00,94.52,94.52,94.46,94.47,31627.0,81.9697,81.9697,81.9177,81.9264,31627.0
2021-10-04 09:50:00,94.46,94.49,94.45,94.47,13273.0,81.9177,81.9437,81.909,81.9264,13273.0
2021-10-04 09:55:00,94.47,94.48,94.46,94.47,12781.0,81.9264,81.935,81.9177,81.9264,12781.0
2021-10-04 10:00:00,94.47,94.51,94.46,94.5,31926.0,81.9264,81.9611,81.9177,81.9524,31926.0
2021-10-04 10:05:00,94.51,94.53,94.5,94.51,44773.0,81.9611,81.9784,81.9524,81.9611,44773.0
2021-10-04 10:10:00,94.51,94.51,94.49,94.5,82153.0,81.9611,81.9611,81.9437,81.9524,82153.0
2021-10-04 10:15:00,94.49,94.51,94.47,94.51,40885.0,81.9437,81.9611,81.9264,81.9611,40885.0
2021-10-04 10:20:00,94.51,94.54,94.5,94.54,20642.0,81.9611,81.9871,81.9524,81.9871,20642.0
2021-10-04 10:25:00,94.54,94.54,94.51,94.52,25787.0,81.9871,81.9871,81.9611,81.9697,25787.0
2021-10-04 10:30:00,94.52,94.55,94.51,94.54,35584.0,81.9697,81.9957,81.9611,81.9871,35584.0
2021-10-04 10:35:00,94.55,94.65,94.55,94.62,95902.0,81.9957,82.0825,81.9957,82.0564,95902.0
2021-10-04 10:40:00,94.61,94.62,94.53,94.54,39412.0,82.0478,82.0564,81.9784,81.9871,39412.0
2021-10-04 10:45:00,94.54,94.58,94.54,94.57,17651.0,81.9871,82.0218,81.9871,82.0131,17651.0
2021-10-04 10:50:00,94.58,94.61,94.57,94.61,15283.0,82.0218,82.0478,82.0131,82.0478,15283.0
2021-10-04 10:55:00,94.59,94.61,94.55,94.55,12483.0,82.0304,82.0478,81.9957,81.9957,12483.0
2021-10-04 11:00:00,94.56,94.57,94.54,94.56,25672.0,82.0044,82.0131,81.9871,82.0044,25672.0
2021-10-04 11:05:00,94.57,94.58,94.56,94.57,30965.0,82.0131,82.0218,82.0044,82.0131,30965.0
2021-10-04 11:10:00,94.58,94.58,94.55,94.56,51302.0,82.0218,82.0218,81.9957,82.0044,51302.0
2021-10-04 11:15:00,94.56,94.58,94.56,94.57,25794.0,82.0044,82.0218,82.0044,82.0131,25794.0
2021-10-04 11:20:00,94.58,94.58,94.53,94.53,16046.0,82.0218,82.0218,81.9784,81.9784,16046.0
2021-10-04 11:25:00,94.53,94.54,94.53,94.54,41194.0,81.9784,81.9871,81.9784,81.9871,41194.0
2021-10-04 11:30:00,94.54,94.57,94.53,94.55,53173.0,81.9871,82.0131,81.9784,81.9957,53173.0
2021-10-04 11:35:00,94.56,94.56,94.54,94.56,22115.0,82.0044,82.0044,81.9871,82.0044,22115.0
2021-10-04 11:40:00,94.56,94.57,94.55,94.55,20060.0,82.0044,82.0131,81.9957,81.9957,20060.0
2021-10-04 11:45:00,94.56,94.57,94.55,94.56,13591.0,82.0044,82.0131,81.9957,82.0044,13591.0
2021-10-04 11:50:00,94.57,94.58,94.56,94.57,6037.0,82.0131,82.0218,82.0044,82.0131,6037.0
2021-10-04 11:55:00,94.57,94.57,94.55,94.55,41388.0,82.0131,82.0131,81.9957,81.9957,41388.0
2021-10-04 12:00:00,94.56,94.58,94.55,94.57,16795.0,82.0044,82.0218,81.9957,82.0131,16795.0
2021-10-04 12:05:00,94.57,94.58,94.57,94.57,9025.0,82.0131,82.0218,82.0131,82.0131,9025.0
2021-10-04 12:10:00,94.57,94.59,94.57,94.59,3538.0,82.0131,82.0304,82.0131,82.0304,3538.0
2021-10-04 12:15:00,94.58,94.59,94.57,94.59,8428.0,82.0218,82.0304,82.0131,82.0304,8428.0
2021-10-04 12:20:00,94.59,94.59,94.57,94.58,11554.0,82.0304,82.0304,82.0131,82.0218,11554.0
2021-10-04 12:25:00,94.59,94.59,94.58,94.58,26352.0,82.0304,82.0304,82.0218,82.0218,26352.0
2021-10-04 12:30:00,94.59,94.62,94.59,94.62,106426.0,82.0304,82.0564,82.0304,82.0564,106426.0
2021-10-04 12:35:00,94.63,94.63,94.61,94.63,8523.0,82.0651,82.0651,82.0478,82.0651,8523.0
2021-10-04 12:40:00,94.62,94.63,94.62,94.62,12123.0,82.0564,82.0651,82.0564,82.0564,12123.0
2021-10-04 12:45:00,94.62,94.64,94.61,94.62,14288.0,82.0564,82.0738,82.0478,82.0564,14288.0
2021-10-04 12:50:00,94.62,94.64,94.61,94.64,7204.0,82.0564,82.0738,82.0478,82.0738,7204.0
2021-10-04 12:55:00,94.64,94.64,94.61,94.62,10953.0,82.0738,82.0738,82.0478,82.0564,10953.0
2021-10-04 13:00:00,94.62,94.63,94.6,94.62,9212.0,82.0564,82.0651,82.0391,82.0564,9212.0
2021-10-04 13:05:00,94.62,94.62,94.59,94.59,11268.0,82.0564,82.0564,82.0304,82.0304,11268.0
2021-10-04 13:10:00,94.59,94.6,94.59,94.59,4312.0,82.0304,82.0391,82.0304,82.0304,4312.0
2021-10-04 13:15:00,94.59,94.6,94.58,94.59,9855.0,82.0304,82.0391,82.0218,82.0304,9855.0
2021-10-04 13:20:00,94.58,94.6,94.58,94.59,12348.0,82.0218,82.0391,82.0218,82.0304,12348.0
2021-10-04 13:25:00,94.59,94.6,94.58,94.59,7155.0,82.0304,82.0391,82.0218,82.0304,7155.0
2021-10-04 13:30:00,94.59,94.59,94.58,94.59,10925.0,82.0304,82.0304,82.0218,82.0304,10925.0
2021-10-04 13:35:00,94.59,94.59,94.58,94.59,13546.0,82.0304,82.0304,82.0218,82.0304,13546.0
2021-10-04 13:40:00,94.59,94.6,94.58,94.6,10563.0,82.0304,82.0391,82.0218,82.0391,10563.0
2021-10-04 13:45:00,94.6,94.6,94.58,94.58,33143.0,82.0391,82.0391,82.0218,82.0218,33143.0
2021-10-04 13:50:00,94.59,94.59,94.58,94.58,4297.0,82.0304,82.0304,82.0218,82.0218,4297.0
2021-10-04 13:55:00,94.59,94.59,94.58,94.58,7477.0,82.0304,82.0304,82.0218,82.0218,7477.0
2021-10-04 14:00:00,94.59,94.6,94.58,94.59,30791.0,82.0304,82.0391,82.0218,82.0304,30791.0
2021-10-04 14:05:00,94.59,94.6,94.59,94.59,39775.0,82.0304,82.0391,82.0304,82.0304,39775.0
2021-10-04 14:10:00,94.59,94.6,94.59,94.59,7317.0,82.0304,82.0391,82.0304,82.0304,7317.0
2021-10-04 14:15:00,94.59,94.6,94.57,94.58,20040.0,82.0304,82.0391,82.0131,82.0218,20040.0
2021-10-04 14:20:00,94.58,94.59,94.57,94.59,33051.0,82.0218,82.0304,82.0131,82.0304,33051.0
2021-10-04 14:25:00,94.59,94.59,94.58,94.59,45049.0,82.0304,82.0304,82.0218,82.0304,45049.0
2021-10-04 14:30:00,94.58,94.6,94.58,94.59,44905.0,82.0218,82.0391,82.0218,82.0304,44905.0
2021-10-04 14:35:00,94.59,94.6,94.59,94.6,12515.0,82.0304,82.0391,82.0304,82.0391,12515.0
2021-10-04 14:40:00,94.59,94.6,94.59,94.59,8279.0,82.0304,82.0391,82.0304,82.0304,8279.0
2021-10-04 14:45:00,94.6,94.61,94.59,94.6,11480.0,82.0391,82.0478,82.0304,82.0391,11480.0
2021-10-04 14:50:00,94.61,94.61,94.6,94.61,10337.0,82.0478,82.0478,82.0391,82.0478,10337.0
2021-10-04 14:55:00,94.6,94.61,94.6,94.61,71857.0,82.0391,82.0478,82.0391,82.0478,71857.0
2021-10-04 15:00:00,94.61,94.62,94.6,94.61,31976.0,82.0478,82.0564,82.0391,82.0478,31976.0
2021-10-04 15:05:00,94.61,94.61,94.59,94.6,12787.0,82.0478,82.0478,82.0304,82.0391,12787.0
2021-10-04 15:10:00,94.59,94.6,94.58,94.58,9379.0,82.0304,82.0391,82.0218,82.0218,9379.0
2021-10-04 15:15:00,94.59,94.59,94.58,94.59,15156.0,82.0304,82.0304,82.0218,82.0304,15156.0
2021-10-04 15:20:00,94.59,94.6,94.58,94.59,27648.0,82.0304,82.0391,82.0218,82.0304,27648.0
2021-10-04 15:25:00,94.59,94.6,94.59,94.59,4424.0,82.0304,82.0391,82.0304,82.0304,4424.0
2021-10-04 15:30:00,94.59,94.6,94.58,94.59,83556.0,82.0304,82.0391,82.0218,82.0304,83556.0
2021-10-04 15:35:00,94.59,94.6,94.58,94.59,26911.0,82.0304,82.0391,82.0218,82.0304,26911.0
2021-10-04 15:40:00,94.59,94.6,94.59,94.6,9921.0,82.0304,82.0391,82.0304,82.0391,9921.0
2021-10-04 15:45:00,94.59,94.6,94.56,94.56,27833.0,82.0304,82.0391,82.0044,82.0044,27833.0
2021-10-04 15:50:00,94.57,94.58,94.56,94.56,11973.0,82.0131,82.0218,82.0044,82.0044,11973.0
2021-10-04 15:55:00,94.56,94.59,94.56,94.58,32889.0,82.0044,82.0304,82.0044,82.0218,32889.0
2021-10-05 09:30:00,94.47,94.5,94.46,94.49,70364.0,81.9264,81.9524,81.9177,81.9437,70364.0
2021-10-05 09:35:00,94.49,94.5,94.47,94.5,23497.0,81.9437,81.9524,81.9264,81.9524,23497.0
2021-10-05 09:40:00,94.5,94.51,94.49,94.5,57234.0,81.9524,81.9611,81.9437,81.9524,57234.0
2021-10-05 09:45:00,94.5,94.51,94.49,94.5,65486.0,81.9524,81.9611,81.9437,81.9524,65486.0
2021-10-05 09:50:00,94.49,94.49,94.46,94.46,48294.0,81.9437,81.9437,81.9177,81.9177,48294.0
2021-10-05 09:55:00,94.46,94.46,94.43,94.43,22193.0,81.9177,81.9177,81.8917,81.8917,22193.0
2021-10-05 10:00:00,94.43,94.43,94.38,94.41,51915.0,81.8917,81.8917,81.8483,81.8743,51915.0
2021-10-05 10:05:00,94.4,94.43,94.4,94.43,33516.0,81.8657,81.8917,81.8657,81.8917,33516.0
2021-10-05 10:10:00,94.42,94.44,94.39,94.4,35814.0,81.883,81.9003,81.857,81.8657,35814.0
2021-10-05 10:15:00,94.4,94.41,94.39,94.41,23430.0,81.8657,81.8743,81.857,81.8743,23430.0
2021-10-05 10:20:00,94.41,94.42,94.4,94.41,23982.0,81.8743,81.883,81.8657,81.8743,23982.0
2021-10-05 10:25:00,94.41,94.43,94.41,94.41,24728.0,81.8743,81.8917,81.8743,81.8743,24728.0
2021-10-05 10:30:00,94.42,94.42,94.38,94.4,307975.0,81.883,81.883,81.8483,81.8657,307975.0
2021-10-05 10:35:00,94.4,94.4,94.34,94.35,10422.0,81.8657,81.8657,81.8136,81.8223,10422.0
2021-10-05 10:40:00,94.35,94.37,94.34,94.34,24048.0,81.8223,81.8396,81.8136,81.8136,24048.0
2021-10-05 10:45:00,94.33,94.36,94.32,94.33,26938.0,81.805,81.831,81.7963,81.805,26938.0
2021-10-05 10:50:00,94.34,94.36,94.33,94.34,26773.0,81.8136,81.831,81.805,81.8136,26773.0
2021-10-05 10:55:00,94.34,94.36,94.34,94.36,81670.0,81.8136,81.831,81.8136,81.831,81670.0
2021-10-05 11:00:00,94.35,94.36,94.34,94.36,5143.0,81.8223,81.831,81.8136,81.831,5143.0
2021-10-05 11:05:00,94.35,94.36,94.35,94.36,7675.0,81.8223,81.831,81.8223,81.831,7675.0
2021-10-05 11:10:00,94.36,94.36,94.33,94.34,20874.0,81.831,81.831,81.805,81.8136,20874.0
2021-10-05 11:15:00,94.35,94.36,94.34,94.34,15682.0,81.8223,81.831,81.8136,81.8136,15682.0
2021-10-05 11:20:00,94.34,94.38,94.34,94.38,12319.0,81.8136,81.8483,81.8136,81.8483,12319.0
2021-10-05 11:25:00,94.38,94.39,94.37,94.38,14969.0,81.8483,81.857,81.8396,81.8483,14969.0
2021-10-05 11:30:00,94.38,94.39,94.36,94.37,16000.0,81.8483,81.857,81.831,81.8396,16000.0
2021-10-05 11:35:00,94.37,94.39,94.36,94.38,22214.0,81.8396,81.857,81.831,81.8483,22214.0
2021-10-05 11:40:00,94.39,94.39,94.38,94.38,8361.0,81.857,81.857,81.8483,81.8483,8361.0
2021-10-05 11:45:00,94.38,94.39,94.36,94.36,4666.0,81.8483,81.857,81.831,81.831,4666.0
2021-10-05 11:50:00,94.36,94.37,94.35,94.35,14851.0,81.831,81.8396,81.8223,81.8223,14851.0
2021-10-05 11:55:00,94.36,94.36,94.34,94.36,24789.0,81.831,81.831,81.8136,81.831,24789.0
2021-10-05 12:00:00,94.36,94.36,94.33,94.35,8854.0,81.831,81.831,81.805,81.8223,8854.0
2021-10-05 12:05:00,94.34,94.36,94.34,94.34,7202.0,81.8136,81.831,81.8136,81.8136,7202.0
2021-10-05 12:10:00,94.34,94.35,94.33,94.34,11345.0,81.8136,81.8223,81.805,81.8136,11345.0
2021-10-05 12:15:00,94.35,94.37,94.34,94.36,25391.0,81.8223,81.8396,81.8136,81.831,25391.0
2021-10-05 12:20:00,94.36,94.38,94.35,94.37,13658.0,81.831,81.8483,81.8223,81.8396,13658.0
2021-10-05 12:25:00,94.36,94.38,94.36,94.38,5608.0,81.831,81.8483,81.831,81.8483,5608.0
2021-10-05 12:30:00,94.38,94.38,94.36,94.36,87722.0,81.8483,81.8483,81.831,81.831,87722.0
2021-10-05 12:35:00,94.37,94.37,94.36,94.36,5980.0,81.8396,81.8396,81.831,81.831,5980.0
2021-10-05 12:40:00,94.37,94.37,94.36,94.36,32724.0,81.8396,81.8396,81.831,81.831,32724.0
2021-10-05 12:45:00,94.37,94.39,94.36,94.38,44611.0,81.8396,81.857,81.831,81.8483,44611.0
2021-10-05 12:50:00,94.38,94.39,94.36,94.37,34901.0,81.8483,81.857,81.831,81.8396,34901.0
2021-10-05 12:55:00,94.37,94.39,94.37,94.39,51804.0,81.8396,81.857,81.8396,81.857,51804.0
2021-10-05 13:00:00,94.39,94.4,94.38,94.39,3474.0,81.857,81.8657,81.8483,81.857,3474.0
2021-10-05 13:05:00,94.4,94.4,94.39,94.4,1332.0,81.8657,81.8657,81.857,81.8657,1332.0
2021-10-05 13:10:00,94.41,94.42,94.39,94.42,43901.0,81.8743,81.883,81.857,81.883,43901.0
2021-10-05 13:15:00,94.41,94.42,94.39,94.4,20135.0,81.8743,81.883,81.857,81.8657,20135.0
2021-10-05 13:20:00,94.4,94.4,94.39,94.4,41486.0,81.8657,81.8657,81.857,81.8657,41486.0
2021-10-05 13:25:00,94.39,94.4,94.37,94.37,16988.0,81.857,81.8657,81.8396,81.8396,16988.0
2021-10-05 13:30:00,94.38,94.38,94.37,94.38,5797.0,81.8483,81.8483,81.8396,81.8483,5797.0
2021-10-05 13:35:00,94.38,94.39,94.37,94.39,28637.0,81.8483,81.857,81.8396,81.857,28637.0
2021-10-05 13:40:00,94.39,94.4,94.38,94.39,23842.0,81.857,81.8657,81.8483,81.857,23842.0
2021-10-05 13:45:00,94.39,94.4,94.38,94.38,30216.0,81.857,81.8657,81.8483,81.8483,30216.0
2021-10-05 13:50:00,94.39,94.39,94.38,94.38,9379.0,81.857,81.857,81.8483,81.8483,9379.0
2021-10-05 13:55:00,94.38,94.39,94.38,94.39,8279.0,81.8483,81.857,81.8483,81.857,8279.0
2021-10-05 14:00:00,94.39,94.39,94.38,94.39,5445.0,81.857,81.857,81.8483,81.857,5445.0
2021-10-05 14:05:00,94.39,94.39,94.38,94.39,12375.0,81.857,81.857,81.8483,81.857,12375.0
2021-10-05 14:10:00,94.39,94.39,94.36,94.37,9334.0,81.857,81.857,81.831,81.8396,9334.0
2021-10-05 14:15:00,94.37,94.38,94.36,94.38,86788.0,81.8396,81.8483,81.831,81.8483,86788.0
2021-10-05 14:20:00,94.38,94.38,94.37,94.37,21496.0,81.8483,81.8483,81.8396,81.8396,21496.0
2021-10-05 14:25:00,94.38,94.38,94.36,94.36,2976.0,81.8483,81.8483,81.831,81.831,2976.0
2021-10-05 14:30:00,94.36,94.37,94.33,94.34,61256.0,81.831,81.8396,81.805,81.8136,61256.0
2021-10-05 14:35:00,94.33,94.36,94.33,94.35,28550.0,81.805,81.831,81.805,81.8223,28550.0
2021-10-05 14:40:00,94.36,94.37,94.35,94.37,6264.0,81.831,81.8396,81.8223,81.8396,6264.0
2021-10-05 14:45:00,94.36,94.37,94.35,94.35,20155.0,81.831,81.8396,81.8223,81.8223,20155.0
2021-10-05 14:50:00,94.36,94.37,94.35,94.36,6985.0,81.831,81.8396,81.8223,81.831,6985.0
2021-10-05 14:55:00,94.37,94.37,94.35,94.35,42051.0,81.8396,81.8396,81.8223,81.8223,42051.0
2021-10-05 15:00:00,94.36,94.36,94.34,94.34,10898.0,81.831,81.831,81.8136,81.8136,10898.0
2021-10-05 15:05:00,94.34,94.35,94.34,94.35,8587.0,81.8136,81.8223,81.8136,81.8223,8587.0
2021-10-05 15:10:00,94.34,94.35,94.33,94.34,51564.0,81.8136,81.8223,81.805,81.8136,51564.0
2021-10-05 15:15:00,94.34,94.34,94.33,94.34,24687.0,81.8136,81.8136,81.805,81.8136,24687.0
2021-10-05 15:20:00,94.34,94.34,94.33,94.33,69951.0,81.8136,81.8136,81.805,81.805,69951.0
2021-10-05 15:25:00,94.34,94.34,94.33,94.34,10625.0,81.8136,81.8136,81.805,81.8136,10625.0
2021-10-05 15:30:00,94.33,94.34,94.33,94.34,38326.0,81.805,81.8136,81.805,81.8136,38326.0
2021-10-05 15:35:00,94.34,94.34,94.33,94.34,18396.0,81.8136,81.8136,81.805,81.8136,18396.0
2021-10-05 15:40:00,94.34,94.34,94.32,94.33,27885.0,81.8136,81.8136,81.7963,81.805,27885.0
2021-10-05 15:45:00,94.33,94.34,94.32,94.34,23112.0,81.805,81.8136,81.7963,81.8136,23112.0
2021-10-05 15:50:00,94.34,94.35,94.33,94.35,82734.0,81.8136,81.8223,81.805,81.8223,82734.0
2021-10-05 15:55:00,94.34,94.36,94.34,94.36,100252.0,81.8136,81.831,81.8136,81.831,100252.0
2021-10-06 09:30:00,94.29,94.32,94.29,94.3,54666.0,81.7703,81.7963,81.7703,81.7789,54666.0
2021-10-06 09:35:00,94.29,94.34,94.29,94.33,23923.0,81.7703,81.8136,81.7703,81.805,23923.0
2021-10-06 09:40:00,94.33,94.33,94.31,94.32,10906.0,81.805,81.805,81.7876,81.7963,10906.0
2021-10-06 09:45:00,94.32,94.32,94.3,94.31,11923.0,81.7963,81.7963,81.7789,81.7876,11923.0
2021-10-06 09:50:00,94.32,94.33,94.3,94.31,229240.0,81.7963,81.805,81.7789,81.7876,229240.0
2021-10-06 09:55:00,94.31,94.33,94.3,94.32,242083.0,81.7876,81.805,81.7789,81.7963,242083.0
2021-10-06 10:00:00,94.32,94.35,94.31,94.33,32933.0,81.7963,81.8223,81.7876,81.805,32933.0
2021-10-06 10:05:00,94.33,94.33,94.3,94.31,33548.0,81.805,81.805,81.7789,81.7876,33548.0
2021-10-06 10:10:00,94.31,94.32,94.3,94.32,43358.0,81.7876,81.7963,81.7789,81.7963,43358.0
2021-10-06 10:15:00,94.32,94.35,94.32,94.34,58444.0,81.7963,81.8223,81.7963,81.8136,58444.0
2021-10-06 10:20:00,94.34,94.36,94.33,94.35,39779.0,81.8136,81.831,81.805,81.8223,39779.0
2021-10-06 10:25:00,94.34,94.36,94.33,94.34,14301.0,81.8136,81.831,81.805,81.8136,14301.0
2021-10-06 10:30:00,94.34,94.35,94.32,94.33,16359.0,81.8136,81.8223,81.7963,81.805,16359.0
2021-10-06 10:35:00,94.34,94.35,94.33,94.34,9529.0,81.8136,81.8223,81.805,81.8136,9529.0
2021-10-06 10:40:00,94.34,94.34,94.32,94.34,14910.0,81.8136,81.8136,81.7963,81.8136,14910.0
2021-10-06 10:45:00,94.34,94.35,94.33,94.34,15065.0,81.8136,81.8223,81.805,81.8136,15065.0
2021-10-06 10:50:00,94.34,94.35,94.31,94.32,14878.0,81.8136,81.8223,81.7876,81.7963,14878.0
2021-10-06 10:55:00,94.31,94.34,94.31,94.33,30039.0,81.7876,81.8136,81.7876,81.805,30039.0
2021-10-06 11:00:00,94.33,94.33,94.31,94.31,3090.0,81.805,81.805,81.7876,81.7876,3090.0
2021-10-06 11:05:00,94.31,94.32,94.27,94.28,46427.0,81.7876,81.7963,81.7529,81.7616,46427.0
2021-10-06 11:10:00,94.28,94.31,94.27,94.29,8556.0,81.7616,81.7876,81.7529,81.7703,8556.0
2021-10-06 11:15:00,94.29,94.3,94.28,94.29,4128.0,81.7703,81.7789,81.7616,81.7703,4128.0
2021-10-06 11:20:00,94.29,94.3,94.28,94.29,3909.0,81.7703,81.7789,81.7616,81.7703,3909.0
2021-10-06 11:25:00,94.29,94.3,94.28,94.29,29709.0,81.7703,81.7789,81.7616,81.7703,29709.0
2021-10-06 11:30:00,94.29,94.29,94.28,94.29,16872.0,81.7703,81.7703,81.7616,81.7703,16872.0
2021-10-06 11:35:00,94.29,94.29,94.28,94.29,8256.0,81.7703,81.7703,81.7616,81.7703,8256.0
2021-10-06 11:40:00,94.29,94.31,94.28,94.31,12983.0,81.7703,81.7876,81.7616,81.7876,12983.0
2021-10-06 11:45:00,94.31,94.32,94.31,94.31,19331.0,81.7876,81.7963,81.7876,81.7876,19331.0
2021-10-06 11:50:00,94.32,94.32,94.31,94.31,76813.0,81.7963,81.7963,81.7876,81.7876,76813.0
2021-10-06 11:55:00,94.31,94.32,94.31,94.32,3716.0,81.7876,81.7963,81.7876,81.7963,3716.0
2021-10-06 12:00:00,94.31,94.32,94.29,94.29,54329.0,81.7876,81.7963,81.7703,81.7703,54329.0
2021-10-06 12:05:00,94.29,94.3,94.28,94.3,28288.0,81.7703,81.7789,81.7616,81.7789,28288.0
2021-10-06 12:10:00,94.29,94.3,94.29,94.3,8514.0,81.7703,81.7789,81.7703,81.7789,8514.0
2021-10-06 12:15:00,94.29,94.3,94.27,94.28,49881.0,81.7703,81.7789,81.7529,81.7616,49881.0
2021-10-06 12:20:00,94.28,94.28,94.27,94.28,10283.0,81.7616,81.7616,81.7529,81.7616,10283.0
2021-10-06 12:25:00,94.28,94.28,94.27,94.28,97649.0,81.7616,81.7616,81.7529,81.7616,97649.0
2021-10-06 12:30:00,94.28,94.28,94.27,94.27,26843.0,81.7616,81.7616,81.7529,81.7529,26843.0
2021-10-06 12:35:00,94.27,94.28,94.26,94.26,9904.0,81.7529,81.7616,81.7442,81.7442,9904.0
2021-10-06 12:40:00,94.26,94.27,94.26,94.26,3602.0,81.7442,81.7529,81.7442,81.7442,3602.0
2021-10-06 12:45:00,94.26,94.26,94.24,94.25,67624.0,81.7442,81.7442,81.7269,81.7356,67624.0
2021-10-06 12:50:00,94.25,94.26,94.24,94.25,11236.0,81.7356,81.7442,81.7269,81.7356,11236.0
2021-10-06 12:55:00,94.25,94.25,94.24,94.25,9659.0,81.7356,81.7356,81.7269,81.7356,9659.0
2021-10-06 13:00:00,94.25,94.25,94.23,94.24,25429.0,81.7356,81.7356,81.7182,81.7269,25429.0
2021-10-06 13:05:00,94.23,94.24,94.21,94.22,25534.0,81.7182,81.7269,81.7009,81.7096,25534.0
2021-10-06 13:10:00,94.21,94.22,94.21,94.21,9853.0,81.7009,81.7096,81.7009,81.7009,9853.0
2021-10-06 13:15:00,94.22,94.24,94.21,94.24,38983.0,81.7096,81.7269,81.7009,81.7269,38983.0
2021-10-06 13:20:00,94.23,94.24,94.23,94.23,1774.0,81.7182,81.7269,81.7182,81.7182,1774.0
2021-10-06 13:25:00,94.23,94.24,94.21,94.22,32589.0,81.7182,81.7269,81.7009,81.7096,32589.0
2021-10-06 13:30:00,94.22,94.23,94.21,94.22,5892.0,81.7096,81.7182,81.7009,81.7096,5892.0
2021-10-06 13:35:00,94.23,94.23,94.21,94.22,8428.0,81.7182,81.7182,81.7009,81.7096,8428.0
2021-10-06 13:40:00,94.22,94.23,94.21,94.23,2875.0,81.7096,81.7182,81.7009,81.7182,2875.0
2021-10-06 13:45:00,94.22,94.24,94.22,94.23,27528.0,81.7096,81.7269,81.7096,81.7182,27528.0
2021-10-06 13:50:00,94.23,94.24,94.22,94.23,5516.0,81.7182,81.7269,81.7096,81.7182,5516.0
2021-10-06 13:55:00,94.22,94.23,94.22,94.23,4126.0,81.7096,81.7182,81.7096,81.7182,4126.0
2021-10-06 14:00:00,94.23,94.24,94.22,94.23,10667.0,81.7182,81.7269,81.7096,81.7182,10667.0
2021-10-06 14:05:00,94.23,94.26,94.23,94.24,6990.0,81.7182,81.7442,81.7182,81.7269,6990.0
2021-10-06 14:10:00,94.24,94.25,94.23,94.23,29219.0,81.7269,81.7356,81.7182,81.7182,29219.0
2021-10-06 14:15:00,94.23,94.23,94.21,94.23,14998.0,81.7182,81.7182,81.7009,81.7182,14998.0
2021-10-06 14:20:00,94.23,94.24,94.22,94.23,5334.0,81.7182,81.7269,81.7096,81.7182,5334.0
2021-10-06 14:25:00,94.23,94.24,94.21,94.22,25126.0,81.7182,81.7269,81.7009,81.7096,25126.0
2021-10-06 14:30:00,94.22,94.22,94.21,94.21,5182.0,81.7096,81.7096,81.7009,81.7009,5182.0
2021-10-06 14:35:00,94.21,94.22,94.2,94.21,29828.0,81.7009,81.7096,81.6922,81.7009,29828.0
2021-10-06 14:40:00,94.21,94.23,94.21,94.23,22382.0,81.7009,81.7182,81.7009,81.7182,22382.0
2021-10-06 14:45:00,94.23,94.24,94.23,94.23,19005.0,81.7182,81.7269,81.7182,81.7182,19005.0
2021-10-06 14:50:00,94.23,94.27,94.23,94.26,40117.0,81.7182,81.7529,81.7182,81.7442,40117.0
2021-10-06 14:55:00,94.26,94.26,94.25,94.26,35347.0,81.7442,81.7442,81.7356,81.7442,35347.0
2021-10-06 15:00:00,94.25,94.28,94.25,94.28,18589.0,81.7356,81.7616,81.7356,81.7616,18589.0
2021-10-06 15:05:00,94.29,94.29,94.26,94.27,16546.0,81.7703,81.7703,81.7442,81.7529,16546.0
2021-10-06 15:10:00,94.28,94.28,94.27,94.28,6606.0,81.7616,81.7616,81.7529,81.7616,6606.0
2021-10-06 15:15:00,94.27,94.29,94.27,94.28,17054.0,81.7529,81.7703,81.7529,81.7616,17054.0
2021-10-06 15:20:00,94.28,94.28,94.26,94.27,20963.0,81.7616,81.7616,81.7442,81.7529,20963.0
2021-10-06 15:25:00,94.27,94.28,94.26,94.28,25618.0,81.7529,81.7616,81.7442,81.7616,25618.0
2021-10-06 15:30:00,94.28,94.29,94.27,94.29,28199.0,81.7616,81.7703,81.7529,81.7703,28199.0
2021-10-06 15:35:00,94.29,94.3,94.28,94.3,19434.0,81.7703,81.7789,81.7616,81.7789,19434.0
2021-10-06 15:40:00,94.3,94.3,94.28,94.29,19054.0,81.7789,81.7789,81.7616,81.7703,19054.0
2021-10-06 15:45:00,94.28,94.29,94.28,94.29,10614.0,81.7616,81.7703,81.7616,81.7703,10614.0
2021-10-06 15:50:00,94.28,94.3,94.28,94.29,90787.0,81.7616,81.7789,81.7616,81.7703,90787.0
2021-10-06 15:55:00,94.29,94.31,94.28,94.29,30643.0,81.7703,81.7876,81.7616,81.7703,30643.0
2021-10-07 09:30:00,94.2,94.27,94.18,94.2,99347.0,81.6922,81.7529,81.6749,81.6922,99347.0
2021-10-07 09:35:00,94.2,94.21,94.17,94.17,27723.0,81.6922,81.7009,81.6662,81.6662,27723.0
2021-10-07 09:40:00,94.18,94.2,94.17,94.2,116174.0,81.6749,81.6922,81.6662,81.6922,116174.0
2021-10-07 09:45:00,94.2,94.2,94.17,94.17,6117.0,81.6922,81.6922,81.6662,81.6662,6117.0
2021-10-07 09:50:00,94.18,94.18,94.15,94.17,16930.0,81.6749,81.6749,81.6489,81.6662,16930.0
2021-10-07 09:55:00,94.18,94.19,94.17,94.19,27465.0,81.6749,81.6835,81.6662,81.6835,27465.0
2021-10-07 10:00:00,94.19,94.22,94.18,94.2,29187.0,81.6835,81.7096,81.6749,81.6922,29187.0
2021-10-07 10:05:00,94.2,94.2,94.18,94.19,48960.0,81.6922,81.6922,81.6749,81.6835,48960.0
2021-10-07 10:10:00,94.19,94.21,94.18,94.2,12378.0,81.6835,81.7009,81.6749,81.6922,12378.0
2021-10-07 10:15:00,94.2,94.2,94.18,94.19,8033.0,81.6922,81.6922,81.6749,81.6835,8033.0
2021-10-07 10:20:00,94.18,94.18,94.16,94.17,10057.0,81.6749,81.6749,81.6575,81.6662,10057.0
2021-10-07 10:25:00,94.17,94.18,94.16,94.17,8190.0,81.6662,81.6749,81.6575,81.6662,8190.0
2021-10-07 10:30:00,94.17,94.18,94.15,94.18,11825.0,81.6662,81.6749,81.6489,81.6749,11825.0
2021-10-07 10:35:00,94.17,94.19,94.17,94.19,10084.0,81.6662,81.6835,81.6662,81.6835,10084.0
2021-10-07 10:40:00,94.19,94.2,94.18,94.19,25648.0,81.6835,81.6922,81.6749,81.6835,25648.0
2021-10-07 10:45:00,94.19,94.2,94.17,94.17,11378.0,81.6835,81.6922,81.6662,81.6662,11378.0
2021-10-07 10:50:00,94.18,94.18,94.16,94.17,12330.0,81.6749,81.6749,81.6575,81.6662,12330.0
2021-10-07 10:55:00,94.17,94.18,94.15,94.16,9090.0,81.6662,81.6749,81.6489,81.6575,9090.0
2021-10-07 11:00:00,94.16,94.2,94.16,94.19,37008.0,81.6575,81.6922,81.6575,81.6835,37008.0
2021-10-07 11:05:00,94.19,94.2,94.18,94.18,3770.0,81.6835,81.6922,81.6749,81.6749,3770.0
2021-10-07 11:10:00,94.19,94.2,94.18,94.19,7540.0,81.6835,81.6922,81.6749,81.6835,7540.0
2021-10-07 11:15:00,94.19,94.19,94.17,94.17,28398.0,81.6835,81.6835,81.6662,81.6662,28398.0
2021-10-07 11:20:00,94.17,94.18,94.17,94.18,9119.0,81.6662,81.6749,81.6662,81.6749,9119.0
2021-10-07 11:25:00,94.18,94.18,94.15,94.16,10275.0,81.6749,81.6749,81.6489,81.6575,10275.0
2021-10-07 11:30:00,94.16,94.16,94.15,94.15,4449.0,81.6575,81.6575,81.6489,81.6489,4449.0
2021-10-07 11:35:00,94.16,94.16,94.14,94.15,29189.0,81.6575,81.6575,81.6402,81.6489,29189.0
2021-10-07 11:40:00,94.15,94.15,94.13,94.14,18976.0,81.6489,81.6489,81.6315,81.6402,18976.0
2021-10-07 11:45:00,94.13,94.14,94.12,94.12,4710.0,81.6315,81.6402,81.6228,81.6228,4710.0
2021-10-07 11:50:00,94.12,94.16,94.12,94.14,14996.0,81.6228,81.6575,81.6228,81.6402,14996.0
2021-10-07 11:55:00,94.15,94.15,94.13,94.15,120581.0,81.6489,81.6489,81.6315,81.6489,120581.0
2021-10-07 12:00:00,94.14,94.15,94.14,94.14,810.0,81.6402,81.6489,81.6402,81.6402,810.0
2021-10-07 12:05:00,94.15,94.15,94.14,94.15,70615.0,81.6489,81.6489,81.6402,81.6489,70615.0
2021-10-07 12:10:00,94.15,94.15,94.13,94.14,11544.0,81.6489,81.6489,81.6315,81.6402,11544.0
2021-10-07 12:15:00,94.14,94.14,94.12,94.12,17727.0,81.6402,81.6402,81.6228,81.6228,17727.0
2021-10-07 12:20:00,94.13,94.13,94.12,94.12,3856.0,81.6315,81.6315,81.6228,81.6228,3856.0
2021-10-07 12:25:00,94.13,94.13,94.12,94.13,3634.0,81.6315,81.6315,81.6228,81.6315,3634.0
2021-10-07 12:30:00,94.13,94.13,94.12,94.13,9568.0,81.6315,81.6315,81.6228,81.6315,9568.0
2021-10-07 12:35:00,94.13,94.15,94.12,94.14,9350.0,81.6315,81.6489,81.6228,81.6402,9350.0
2021-10-07 12:40:00,94.14,94.15,94.14,94.15,2788.0,81.6402,81.6489,81.6402,81.6489,2788.0
2021-10-07 12:45:00,94.15,94.15,94.14,94.14,10744.0,81.6489,81.6489,81.6402,81.6402,10744.0
2021-10-07 12:50:00,94.15,94.15,94.14,94.15,2645.0,81.6489,81.6489,81.6402,81.6489,2645.0
2021-10-07 12:55:00,94.15,94.15,94.14,94.15,6318.0,81.6489,81.6489,81.6402,81.6489,6318.0
2021-10-07 13:00:00,94.14,94.16,94.14,94.16,8612.0,81.6402,81.6575,81.6402,81.6575,8612.0
2021-10-07 13:05:00,94.16,94.16,94.15,94.16,7105.0,81.6575,81.6575,81.6489,81.6575,7105.0
2021-10-07 13:10:00,94.16,94.16,94.15,94.16,3689.0,81.6575,81.6575,81.6489,81.6575,3689.0
2021-10-07 13:15:00,94.16,94.16,94.15,94.16,2662.0,81.6575,81.6575,81.6489,81.6575,2662.0
2021-10-07 13:20:00,94.15,94.16,94.15,94.16,51287.0,81.6489,81.6575,81.6489,81.6575,51287.0
2021-10-07 13:25:00,94.16,94.16,94.15,94.16,16079.0,81.6575,81.6575,81.6489,81.6575,16079.0
2021-10-07 13:30:00,94.15,94.16,94.15,94.15,2583.0,81.6489,81.6575,81.6489,81.6489,2583.0
2021-10-07 13:35:00,94.15,94.15,94.14,94.14,7883.0,81.6489,81.6489,81.6402,81.6402,7883.0
2021-10-07 13:40:00,94.14,94.15,94.13,94.14,5467.0,81.6402,81.6489,81.6315,81.6402,5467.0
2021-10-07 13:45:00,94.14,94.15,94.13,94.14,12427.0,81.6402,81.6489,81.6315,81.6402,12427.0
2021-10-07 13:50:00,94.14,94.14,94.13,94.14,32249.0,81.6402,81.6402,81.6315,81.6402,32249.0
2021-10-07 13:55:00,94.14,94.14,94.12,94.12,13805.0,81.6402,81.6402,81.6228,81.6228,13805.0
2021-10-07 14:00:00,94.12,94.12,94.11,94.12,8506.0,81.6228,81.6228,81.6142,81.6228,8506.0
2021-10-07 14:05:00,94.11,94.12,94.11,94.12,6648.0,81.6142,81.6228,81.6142,81.6228,6648.0
2021-10-07 14:10:00,94.12,94.12,94.11,94.12,6701.0,81.6228,81.6228,81.6142,81.6228,6701.0
2021-10-07 14:15:00,94.12,94.12,94.11,94.11,15894.0,81.6228,81.6228,81.6142,81.6142,15894.0
2021-10-07 14:20:00,94.12,94.12,94.1,94.11,8798.0,81.6228,81.6228,81.6055,81.6142,8798.0
2021-10-07 14:25:00,94.11,94.11,94.09,94.1,6932.0,81.6142,81.6142,81.5968,81.6055,6932.0
2021-10-07 14:30:00,94.1,94.11,94.08,94.1,10538.0,81.6055,81.6142,81.5881,81.6055,10538.0
2021-10-07 14:35:00,94.1,94.11,94.09,94.09,13185.0,81.6055,81.6142,81.5968,81.5968,13185.0
2021-10-07 14:40:00,94.09,94.1,94.09,94.09,9120.0,81.5968,81.6055,81.5968,81.5968,9120.0
2021-10-07 14:45:00,94.09,94.1,94.09,94.1,9023.0,81.5968,81.6055,81.5968,81.6055,9023.0
2021-10-07 14:50:00,94.1,94.11,94.09,94.1,27861.0,81.6055,81.6142,81.5968,81.6055,27861.0
2021-10-07 14:55:00,94.1,94.11,94.08,94.08,15095.0,81.6055,81.6142,81.5881,81.5881,15095.0
2021-10-07 15:00:00,94.08,94.1,94.06,94.09,16289.0,81.5881,81.6055,81.5708,81.5968,16289.0
2021-10-07 15:05:00,94.09,94.11,94.09,94.11,26492.0,81.5968,81.6142,81.5968,81.6142,26492.0
2021-10-07 15:10:00,94.11,94.11,94.09,94.1,7445.0,81.6142,81.6142,81.5968,81.6055,7445.0
2021-10-07 15:15:00,94.09,94.1,94.09,94.09,12302.0,81.5968,81.6055,81.5968,81.5968,12302.0
2021-10-07 15:20:00,94.1,94.1,94.07,94.08,17668.0,81.6055,81.6055,81.5795,81.5881,17668.0
2021-10-07 15:25:00,94.08,94.08,94.07,94.08,16329.0,81.5881,81.5881,81.5795,81.5881,16329.0
2021-10-07 15:30:00,94.08,94.08,94.07,94.08,29568.0,81.5881,81.5881,81.5795,81.5881,29568.0
2021-10-07 15:35:00,94.07,94.08,94.07,94.08,10435.0,81.5795,81.5881,81.5795,81.5881,10435.0
2021-10-07 15:40:00,94.08,94.08,94.05,94.05,14486.0,81.5881,81.5881,81.5621,81.5621,14486.0
2021-10-07 15:45:00,94.06,94.06,94.04,94.05,34156.0,81.5708,81.5708,81.5535,81.5621,34156.0
2021-10-07 15:50:00,94.05,94.06,94.04,94.06,30692.0,81.5621,81.5708,81.5535,81.5708,30692.0
2021-10-07 15:55:00,94.06,94.06,94.03,94.03,21503.0,81.5708,81.5708,81.5448,81.5448,21503.0
2021-10-08 09:30:00,94.01,94.04,93.38,93.98,205812.0,81.5274,81.5535,80.9811,81.5014,205812.0
2021-10-08 09:35:00,93.98,93.98,93.9,93.9,35255.0,81.5014,81.5014,81.432,81.432,35255.0
2021-10-08 09:40:00,93.89,93.93,93.88,93.88,155541.0,81.4234,81.4581,81.4147,81.4147,155541.0
2021-10-08 09:45:00,93.87,93.88,93.85,93.88,66199.0,81.406,81.4147,81.3887,81.4147,66199.0
2021-10-08 09:50:00,93.88,93.92,93.88,93.9,55929.0,81.4147,81.4494,81.4147,81.432,55929.0
2021-10-08 09:55:00,93.9,93.9,93.84,93.85,27362.0,81.432,81.432,81.38,81.3887,27362.0
2021-10-08 10:00:00,93.86,93.89,93.85,93.86,16852.0,81.3974,81.4234,81.3887,81.3974,16852.0
2021-10-08 10:05:00,93.86,93.87,93.83,93.84,18493.0,81.3974,81.406,81.3713,81.38,18493.0
2021-10-08 10:10:00,93.83,93.85,93.82,93.84,18318.0,81.3713,81.3887,81.3627,81.38,18318.0
2021-10-08 10:15:00,93.83,93.9,93.83,93.89,27772.0,81.3713,81.432,81.3713,81.4234,27772.0
2021-10-08 10:20:00,93.89,93.89,93.85,93.86,11654.0,81.4234,81.4234,81.3887,81.3974,11654.0
2021-10-08 10:25:00,93.87,93.87,93.84,93.86,12982.0,81.406,81.406,81.38,81.3974,12982.0
2021-10-08 10:30:00,93.86,93.86,93.84,93.84,5500.0,81.3974,81.3974,81.38,81.38,5500.0
2021-10-08 10:35:00,93.84,93.85,93.81,93.83,47392.0,81.38,81.3887,81.354,81.3713,47392.0
2021-10-08 10:40:00,93.82,93.83,93.8,93.83,18308.0,81.3627,81.3713,81.3453,81.3713,18308.0
2021-10-08 10:45:00,93.83,93.86,93.82,93.84,26851.0,81.3713,81.3974,81.3627,81.38,26851.0
2021-10-08 10:50:00,93.84,93.84,93.81,93.82,13559.0,81.38,81.38,81.354,81.3627,13559.0
2021-10-08 10:55:00,93.83,93.83,93.81,93.82,8848.0,81.3713,81.3713,81.354,81.3627,8848.0
2021-10-08 11:00:00,93.82,93.83,93.81,93.83,6992.0,81.3627,81.3713,81.354,81.3713,6992.0
2021-10-08 11:05:00,93.83,93.83,93.8,93.81,7854.0,81.3713,81.3713,81.3453,81.354,7854.0
2021-10-08 11:10:00,93.8,93.83,93.8,93.81,4213.0,81.3453,81.3713,81.3453,81.354,4213.0
2021-10-08 11:15:00,93.81,93.82,93.8,93.81,3394.0,81.354,81.3627,81.3453,81.354,3394.0
2021-10-08 11:20:00,93.81,93.81,93.76,93.76,15986.0,81.354,81.354,81.3106,81.3106,15986.0
2021-10-08 11:25:00,93.75,93.77,93.73,93.76,13997.0,81.302,81.3193,81.2846,81.3106,13997.0
2021-10-08 11:30:00,93.75,93.77,93.74,93.76,35420.0,81.302,81.3193,81.2933,81.3106,35420.0
2021-10-08 11:35:00,93.75,93.78,93.75,93.76,11306.0,81.302,81.328,81.302,81.3106,11306.0
2021-10-08 11:40:00,93.76,93.79,93.75,93.78,15747.0,81.3106,81.3367,81.302,81.328,15747.0
2021-10-08 11:45:00,93.79,93.79,93.76,93.77,13318.0,81.3367,81.3367,81.3106,81.3193,13318.0
2021-10-08 11:50:00,93.77,93.79,93.76,93.77,19300.0,81.3193,81.3367,81.3106,81.3193,19300.0
2021-10-08 11:55:00,93.78,93.81,93.77,93.81,14482.0,81.328,81.354,81.3193,81.354,14482.0
2021-10-08 12:00:00,93.81,93.81,93.79,93.8,19725.0,81.354,81.354,81.3367,81.3453,19725.0
2021-10-08 12:05:00,93.8,93.82,93.8,93.81,13361.0,81.3453,81.3627,81.3453,81.354,13361.0
2021-10-08 12:10:00,93.81,93.82,93.79,93.8,90889.0,81.354,81.3627,81.3367,81.3453,90889.0
2021-10-08 12:15:00,93.8,93.8,93.79,93.8,14240.0,81.3453,81.3453,81.3367,81.3453,14240.0
2021-10-08 12:20:00,93.8,93.81,93.79,93.8,14945.0,81.3453,81.354,81.3367,81.3453,14945.0
2021-10-08 12:25:00,93.8,93.81,93.79,93.79,44679.0,81.3453,81.354,81.3367,81.3367,44679.0
2021-10-08 12:30:00,93.79,93.81,93.78,93.81,210052.0,81.3367,81.354,81.328,81.354,210052.0
2021-10-08 12:35:00,93.81,93.82,93.8,93.82,17650.0,81.354,81.3627,81.3453,81.3627,17650.0
2021-10-08 12:40:00,93.81,93.82,93.81,93.81,11583.0,81.354,81.3627,81.354,81.354,11583.0
2021-10-08 12:45:00,93.81,93.82,93.8,93.8,9327.0,81.354,81.3627,81.3453,81.3453,9327.0
2021-10-08 12:50:00,93.8,93.81,93.78,93.78,15564.0,81.3453,81.354,81.328,81.328,15564.0
2021-10-08 12:55:00,93.79,93.8,93.78,93.79,11883.0,81.3367,81.3453,81.328,81.3367,11883.0
2021-10-08 13:00:00,93.8,93.8,93.78,93.79,21452.0,81.3453,81.3453,81.328,81.3367,21452.0
2021-10-08 13:05:00,93.8,93.8,93.77,93.79,25436.0,81.3453,81.3453,81.3193,81.3367,25436.0
2021-10-08 13:10:00,93.8,93.8,93.77,93.78,10649.0,81.3453,81.3453,81.3193,81.328,10649.0
2021-10-08 13:15:00,93.78,93.78,93.77,93.77,26759.0,81.328,81.328,81.3193,81.3193,26759.0
2021-10-08 13:20:00,93.77,93.78,93.77,93.77,19127.0,81.3193,81.328,81.3193,81.3193,19127.0
2021-10-08 13:25:00,93.77,93.78,93.75,93.77,18335.0,81.3193,81.328,81.302,81.3193,18335.0
2021-10-08 13:30:00,93.77,93.78,93.76,93.78,15927.0,81.3193,81.328,81.3106,81.328,15927.0
2021-10-08 13:35:00,93.78,93.8,93.78,93.8,11861.0,81.328,81.3453,81.328,81.3453,11861.0
2021-10-08 13:40:00,93.8,93.8,93.79,93.8,8297.0,81.3453,81.3453,81.3367,81.3453,8297.0
2021-10-08 13:45:00,93.8,93.81,93.79,93.81,26119.0,81.3453,81.354,81.3367,81.354,26119.0
2021-10-08 13:50:00,93.81,93.82,93.8,93.81,9507.0,81.354,81.3627,81.3453,81.354,9507.0
2021-10-08 13:55:00,93.81,93.82,93.81,93.81,30841.0,81.354,81.3627,81.354,81.354,30841.0
2021-10-08 14:00:00,93.82,93.83,93.81,93.82,65439.0,81.3627,81.3713,81.354,81.3627,65439.0
2021-10-08 14:05:00,93.82,93.83,93.81,93.81,14361.0,81.3627,81.3713,81.354,81.354,14361.0
2021-10-08 14:10:00,93.81,93.82,93.81,93.82,9352.0,81.354,81.3627,81.354,81.3627,9352.0
2021-10-08 14:15:00,93.81,93.82,93.81,93.81,10543.0,81.354,81.3627,81.354,81.354,10543.0
2021-10-08 14:20:00,93.81,93.82,93.81,93.81,15501.0,81.354,81.3627,81.354,81.354,15501.0
2021-10-08 14:25:00,93.81,93.81,93.79,93.79,11795.0,81.354,81.354,81.3367,81.3367,11795.0
2021-10-08 14:30:00,93.79,93.79,93.76,93.78,27451.0,81.3367,81.3367,81.3106,81.328,27451.0
2021-10-08 14:35:00,93.78,93.78,93.77,93.78,3671.0,81.328,81.328,81.3193,81.328,3671.0
2021-10-08 14:40:00,93.78,93.78,93.76,93.77,41143.0,81.328,81.328,81.3106,81.3193,41143.0
2021-10-08 14:45:00,93.77,93.77,93.75,93.77,11578.0,81.3193,81.3193,81.302,81.3193,11578.0
2021-10-08 14:50:00,93.77,93.77,93.76,93.77,7718.0,81.3193,81.3193,81.3106,81.3193,7718.0
2021-10-08 14:55:00,93.77,93.77,93.76,93.77,25866.0,81.3193,81.3193,81.3106,81.3193,25866.0
2021-10-08 15:00:00,93.77,93.78,93.76,93.77,20346.0,81.3193,81.328,81.3106,81.3193,20346.0
2021-10-08 15:05:00,93.78,93.78,93.77,93.77,66820.0,81.328,81.328,81.3193,81.3193,66820.0
2021-10-08 15:10:00,93.78,93.78,93.77,93.78,19288.0,81.328,81.328,81.3193,81.328,19288.0
2021-10-08 15:15:00,93.78,93.78,93.77,93.78,11368.0,81.328,81.328,81.3193,81.328,11368.0
2021-10-08 15:20:00,93.78,93.78,93.77,93.78,13898.0,81.328,81.328,81.3193,81.328,13898.0
2021-10-08 15:25:00,93.78,93.78,93.77,93.78,9772.0,81.328,81.328,81.3193,81.328,9772.0
2021-10-08 15:30:00,93.78,93.78,93.77,93.78,50675.0,81.328,81.328,81.3193,81.328,50675.0
2021-10-08 15:35:00,93.78,93.78,93.77,93.78,49037.0,81.328,81.328,81.3193,81.328,49037.0
2021-10-08 15:40:00,93.78,93.78,93.77,93.78,64987.0,81.328,81.328,81.3193,81.328,64987.0
2021-10-08 15:45:00,93.78,93.78,93.77,93.78,45925.0,81.328,81.328,81.3193,81.328,45925.0
2021-10-08 15:50:00,93.78,93.78,93.77,93.78,40531.0,81.328,81.328,81.3193,81.328,40531.0
2021-10-08 15:55:00,93.78,93.79,93.77,93.79,32510.0,81.328,81.3367,81.3193,81.3367,32510.0
2021-10-11 09:30:00,93.63,93.66,93.62,93.66,31329.0,81.1979,81.2239,81.1892,81.2239,31329.0
2021-10-11 09:35:00,93.65,93.68,93.65,93.68,9670.0,81.2152,81.2413,81.2152,81.2413,9670.0
2021-10-11 09:40:00,93.68,93.71,93.68,93.7,8442.0,81.2413,81.2673,81.2413,81.2586,8442.0
2021-10-11 09:45:00,93.7,93.7,93.66,93.66,12782.0,81.2586,81.2586,81.2239,81.2239,12782.0
2021-10-11 09:50:00,93.66,93.69,93.66,93.68,10119.0,81.2239,81.2499,81.2239,81.2413,10119.0
2021-10-11 09:55:00,93.68,93.7,93.67,93.7,5060.0,81.2413,81.2586,81.2326,81.2586,5060.0
2021-10-11 10:00:00,93.69,93.7,93.68,93.69,4999.0,81.2499,81.2586,81.2413,81.2499,4999.0
2021-10-11 10:05:00,93.69,93.69,93.68,93.69,13999.0,81.2499,81.2499,81.2413,81.2499,13999.0
2021-10-11 10:10:00,93.69,93.7,93.68,93.69,3743.0,81.2499,81.2586,81.2413,81.2499,3743.0
2021-10-11 10:15:00,93.7,93.71,93.69,93.7,11119.0,81.2586,81.2673,81.2499,81.2586,11119.0
2021-10-11 10:20:00,93.7,93.71,93.69,93.7,5269.0,81.2586,81.2673,81.2499,81.2586,5269.0
2021-10-11 10:25:00,93.69,93.7,93.69,93.7,2447.0,81.2499,81.2586,81.2499,81.2586,2447.0
2021-10-11 10:30:00,93.7,93.7,93.69,93.7,4173.0,81.2586,81.2586,81.2499,81.2586,4173.0
2021-10-11 10:35:00,93.7,93.7,93.68,93.68,4771.0,81.2586,81.2586,81.2413,81.2413,4771.0
2021-10-11 10:40:00,93.69,93.69,93.65,93.65,16116.0,81.2499,81.2499,81.2152,81.2152,16116.0
2021-10-11 10:45:00,93.65,93.65,93.64,93.65,6972.0,81.2152,81.2152,81.2066,81.2152,6972.0
2021-10-11 10:50:00,93.64,93.66,93.64,93.66,15177.0,81.2066,81.2239,81.2066,81.2239,15177.0
2021-10-11 10:55:00,93.66,93.67,93.65,93.66,13713.0,81.2239,81.2326,81.2152,81.2239,13713.0
2021-10-11 11:00:00,93.66,93.67,93.66,93.67,6970.0,81.2239,81.2326,81.2239,81.2326,6970.0
2021-10-11 11:05:00,93.66,93.68,93.66,93.68,17445.0,81.2239,81.2413,81.2239,81.2413,17445.0
2021-10-11 11:10:00,93.67,93.68,93.67,93.67,8274.0,81.2326,81.2413,81.2326,81.2326,8274.0
2021-10-11 11:15:00,93.67,93.68,93.67,93.67,23972.0,81.2326,81.2413,81.2326,81.2326,23972.0
2021-10-11 11:20:00,93.67,93.71,93.67,93.7,9646.0,81.2326,81.2673,81.2326,81.2586,9646.0
2021-10-11 11:25:00,93.7,93.71,93.7,93.71,3248.0,81.2586,81.2673,81.2586,81.2673,3248.0
2021-10-11 11:30:00,93.71,93.71,93.7,93.7,5849.0,81.2673,81.2673,81.2586,81.2586,5849.0
2021-10-11 11:35:00,93.7,93.71,93.7,93.7,4101.0,81.2586,81.2673,81.2586,81.2586,4101.0
2021-10-11 11:40:00,93.7,93.71,93.7,93.7,11178.0,81.2586,81.2673,81.2586,81.2586,11178.0
2021-10-11 11:45:00,93.7,93.71,93.7,93.7,63830.0,81.2586,81.2673,81.2586,81.2586,63830.0
2021-10-11 11:50:00,93.71,93.71,93.69,93.7,12598.0,81.2673,81.2673,81.2499,81.2586,12598.0
2021-10-11 11:55:00,93.7,93.7,93.69,93.7,1416.0,81.2586,81.2586,81.2499,81.2586,1416.0
2021-10-11 12:00:00,93.7,93.7,93.69,93.69,5382.0,81.2586,81.2586,81.2499,81.2499,5382.0
2021-10-11 12:05:00,93.7,93.7,93.68,93.7,5862.0,81.2586,81.2586,81.2413,81.2586,5862.0
2021-10-11 12:10:00,93.69,93.7,93.69,93.69,20669.0,81.2499,81.2586,81.2499,81.2499,20669.0
2021-10-11 12:15:00,93.69,93.7,93.69,93.69,2025.0,81.2499,81.2586,81.2499,81.2499,2025.0
2021-10-11 12:20:00,93.69,93.7,93.69,93.69,2939.0,81.2499,81.2586,81.2499,81.2499,2939.0
2021-10-11 12:25:00,93.7,93.7,93.66,93.67,22484.0,81.2586,81.2586,81.2239,81.2326,22484.0
2021-10-11 12:30:00,93.66,93.67,93.65,93.67,14408.0,81.2239,81.2326,81.2152,81.2326,14408.0
2021-10-11 12:35:00,93.67,93.67,93.66,93.67,10063.0,81.2326,81.2326,81.2239,81.2326,10063.0
2021-10-11 12:40:00,93.67,93.67,93.66,93.66,12205.0,81.2326,81.2326,81.2239,81.2239,12205.0
2021-10-11 12:45:00,93.67,93.67,93.66,93.67,13432.0,81.2326,81.2326,81.2239,81.2326,13432.0
2021-10-11 12:50:00,93.66,93.67,93.66,93.67,4100.0,81.2239,81.2326,81.2239,81.2326,4100.0
2021-10-11 12:55:00,93.67,93.67,93.65,93.65,6171.0,81.2326,81.2326,81.2152,81.2152,6171.0
2021-10-11 13:00:00,93.65,93.66,93.65,93.66,2305.0,81.2152,81.2239,81.2152,81.2239,2305.0
2021-10-11 13:05:00,93.65,93.66,93.65,93.66,10432.0,81.2152,81.2239,81.2152,81.2239,10432.0
2021-10-11 13:10:00,93.66,93.66,93.65,93.66,2985.0,81.2239,81.2239,81.2152,81.2239,2985.0
2021-10-11 13:15:00,93.66,93.66,93.65,93.65,2358.0,81.2239,81.2239,81.2152,81.2152,2358.0
2021-10-11 13:20:00,93.65,93.66,93.65,93.66,12233.0,81.2152,81.2239,81.2152,81.2239,12233.0
2021-10-11 13:25:00,93.66,93.66,93.65,93.66,9655.0,81.2239,81.2239,81.2152,81.2239,9655.0
2021-10-11 13:30:00,93.66,93.66,93.65,93.65,10280.0,81.2239,81.2239,81.2152,81.2152,10280.0
2021-10-11 13:35:00,93.66,93.66,93.65,93.66,4477.0,81.2239,81.2239,81.2152,81.2239,4477.0
2021-10-11 13:40:00,93.65,93.66,93.65,93.65,24457.0,81.2152,81.2239,81.2152,81.2152,24457.0
2021-10-11 13:45:00,93.65,93.66,93.63,93.64,10298.0,81.2152,81.2239,81.1979,81.2066,10298.0
2021-10-11 13:50:00,93.64,93.65,93.63,93.63,12493.0,81.2066,81.2152,81.1979,81.1979,12493.0
2021-10-11 13:55:00,93.64,93.64,93.62,93.64,13066.0,81.2066,81.2066,81.1892,81.2066,13066.0
2021-10-11 14:00:00,93.64,93.64,93.63,93.63,5752.0,81.2066,81.2066,81.1979,81.1979,5752.0
2021-10-11 14:05:00,93.64,93.64,93.63,93.64,2652.0,81.2066,81.2066,81.1979,81.2066,2652.0
2021-10-11 14:10:00,93.64,93.64,93.63,93.63,12438.0,81.2066,81.2066,81.1979,81.1979,12438.0
2021-10-11 14:15:00,93.64,93.64,93.62,93.63,7783.0,81.2066,81.2066,81.1892,81.1979,7783.0
2021-10-11 14:20:00,93.63,93.64,93.63,93.64,11186.0,81.1979,81.2066,81.1979,81.2066,11186.0
2021-10-11 14:25:00,93.64,93.64,93.63,93.64,13528.0,81.2066,81.2066,81.1979,81.2066,13528.0
2021-10-11 14:30:00,93.64,93.64,93.63,93.64,6400.0,81.2066,81.2066,81.1979,81.2066,6400.0
2021-10-11 14:35:00,93.63,93.64,93.63,93.63,8394.0,81.1979,81.2066,81.1979,81.1979,8394.0
2021-10-11 14:40:00,93.64,93.64,93.63,93.63,11118.0,81.2066,81.2066,81.1979,81.1979,11118.0
2021-10-11 14:45:00,93.63,93.64,93.62,93.63,12983.0,81.1979,81.2066,81.1892,81.1979,12983.0
2021-10-11 14:50:00,93.63,93.63,93.61,93.62,14190.0,81.1979,81.1979,81.1806,81.1892,14190.0
2021-10-11 14:55:00,93.62,93.63,93.61,93.62,15904.0,81.1892,81.1979,81.1806,81.1892,15904.0
2021-10-11 15:00:00,93.63,93.63,93.61,93.61,14324.0,81.1979,81.1979,81.1806,81.1806,14324.0
2021-10-11 15:05:00,93.62,93.62,93.61,93.62,18486.0,81.1892,81.1892,81.1806,81.1892,18486.0
2021-10-11 15:10:00,93.62,93.62,93.61,93.62,11281.0,81.1892,81.1892,81.1806,81.1892,11281.0
2021-10-11 15:15:00,93.62,93.62,93.61,93.61,74417.0,81.1892,81.1892,81.1806,81.1806,74417.0
2021-10-11 15:20:00,93.62,93.62,93.61,93.61,12764.0,81.1892,81.1892,81.1806,81.1806,12764.0
2021-10-11 15:25:00,93.62,93.62,93.6,93.6,42486.0,81.1892,81.1892,81.1719,81.1719,42486.0
2021-10-11 15:30:00,93.6,93.61,93.6,93.61,10865.0,81.1719,81.1806,81.1719,81.1806,10865.0
2021-10-11 15:35:00,93.61,93.61,93.6,93.6,20154.0,81.1806,81.1806,81.1719,81.1719,20154.0
2021-10-11 15:40:00,93.6,93.61,93.6,93.6,17997.0,81.1719,81.1806,81.1719,81.1719,17997.0
2021-10-11 15:45:00,93.6,93.61,93.6,93.6,11383.0,81.1719,81.1806,81.1719,81.1719,11383.0
2021-10-11 15:50:00,93.6,93.61,93.6,93.6,10133.0,81.1719,81.1806,81.1719,81.1719,10133.0
2021-10-11 15:55:00,93.6,93.61,93.54,93.6,43883.0,81.1719,81.1806,81.1198,81.1719,43883.0
2021-10-12 09:30:00,93.77,93.78,93.65,93.69,39731.0,81.3193,81.328,81.2152,81.2499,39731.0
2021-10-12 09:35:00,93.68,93.69,93.64,93.66,9161.0,81.2413,81.2499,81.2066,81.2239,9161.0
2021-10-12 09:40:00,93.66,93.67,93.65,93.66,15812.0,81.2239,81.2326,81.2152,81.2239,15812.0
2021-10-12 09:45:00,93.67,93.71,93.66,93.7,26544.0,81.2326,81.2673,81.2239,81.2586,26544.0
2021-10-12 09:50:00,93.7,93.71,93.69,93.7,23747.0,81.2586,81.2673,81.2499,81.2586,23747.0
2021-10-12 09:55:00,93.7,93.72,93.68,93.72,20145.0,81.2586,81.2759,81.2413,81.2759,20145.0
2021-10-12 10:00:00,93.72,93.8,93.72,93.78,41484.0,81.2759,81.3453,81.2759,81.328,41484.0
2021-10-12 10:05:00,93.79,93.79,93.75,93.79,18275.0,81.3367,81.3367,81.302,81.3367,18275.0
2021-10-12 10:10:00,93.79,93.8,93.78,93.78,12267.0,81.3367,81.3453,81.328,81.328,12267.0
2021-10-12 10:15:00,93.79,93.79,93.77,93.77,30111.0,81.3367,81.3367,81.3193,81.3193,30111.0
2021-10-12 10:20:00,93.78,93.78,93.76,93.77,46039.0,81.328,81.328,81.3106,81.3193,46039.0
2021-10-12 10:25:00,93.77,93.78,93.76,93.78,20320.0,81.3193,81.328,81.3106,81.328,20320.0
2021-10-12 10:30:00,93.79,93.79,93.76,93.76,6320.0,81.3367,81.3367,81.3106,81.3106,6320.0
2021-10-12 10:35:00,93.76,93.76,93.74,93.75,20493.0,81.3106,81.3106,81.2933,81.302,20493.0
2021-10-12 10:40:00,93.75,93.77,93.75,93.76,8215.0,81.302,81.3193,81.302,81.3106,8215.0
2021-10-12 10:45:00,93.76,93.77,93.74,93.75,17699.0,81.3106,81.3193,81.2933,81.302,17699.0
2021-10-12 10:50:00,93.74,93.74,93.72,93.73,6688.0,81.2933,81.2933,81.2759,81.2846,6688.0
2021-10-12 10:55:00,93.73,93.74,93.71,93.73,15266.0,81.2846,81.2933,81.2673,81.2846,15266.0
2021-10-12 11:00:00,93.72,93.74,93.72,93.73,6415.0,81.2759,81.2933,81.2759,81.2846,6415.0
2021-10-12 11:05:00,93.73,93.74,93.71,93.73,14509.0,81.2846,81.2933,81.2673,81.2846,14509.0
2021-10-12 11:10:00,93.73,93.74,93.72,93.73,11486.0,81.2846,81.2933,81.2759,81.2846,11486.0
2021-10-12 11:15:00,93.73,93.73,93.69,93.71,10620.0,81.2846,81.2846,81.2499,81.2673,10620.0
2021-10-12 11:20:00,93.71,93.73,93.7,93.72,5036.0,81.2673,81.2846,81.2586,81.2759,5036.0
2021-10-12 11:25:00,93.73,93.73,93.7,93.7,42811.0,81.2846,81.2846,81.2586,81.2586,42811.0
2021-10-12 11:30:00,93.7,93.72,93.68,93.69,13266.0,81.2586,81.2759,81.2413,81.2499,13266.0
2021-10-12 11:35:00,93.69,93.69,93.66,93.68,15851.0,81.2499,81.2499,81.2239,81.2413,15851.0
2021-10-12 11:40:00,93.68,93.7,93.67,93.68,7787.0,81.2413,81.2586,81.2326,81.2413,7787.0
2021-10-12 11:45:00,93.69,93.72,93.69,93.72,298481.0,81.2499,81.2759,81.2499,81.2759,298481.0
2021-10-12 11:50:00,93.73,93.74,93.7,93.7,73997.0,81.2846,81.2933,81.2586,81.2586,73997.0
2021-10-12 11:55:00,93.7,93.71,93.69,93.7,23975.0,81.2586,81.2673,81.2499,81.2586,23975.0
2021-10-12 12:00:00,93.7,93.7,93.68,93.69,73263.0,81.2586,81.2586,81.2413,81.2499,73263.0
2021-10-12 12:05:00,93.69,93.69,93.68,93.69,114438.0,81.2499,81.2499,81.2413,81.2499,114438.0
2021-10-12 12:10:00,93.69,93.7,93.69,93.7,55541.0,81.2499,81.2586,81.2499,81.2586,55541.0
2021-10-12 12:15:00,93.7,93.7,93.69,93.7,12905.0,81.2586,81.2586,81.2499,81.2586,12905.0
2021-10-12 12:20:00,93.7,93.7,93.68,93.7,52440.0,81.2586,81.2586,81.2413,81.2586,52440.0
2021-10-12 12:25:00,93.7,93.71,93.69,93.7,7251.0,81.2586,81.2673,81.2499,81.2586,7251.0
2021-10-12 12:30:00,93.71,93.73,93.7,93.72,20731.0,81.2673,81.2846,81.2586,81.2759,20731.0
2021-10-12 12:35:00,93.72,93.72,93.71,93.72,4642.0,81.2759,81.2759,81.2673,81.2759,4642.0
2021-10-12 12:40:00,93.73,93.73,93.71,93.72,27819.0,81.2846,81.2846,81.2673,81.2759,27819.0
2021-10-12 12:45:00,93.72,93.72,93.71,93.71,4910.0,81.2759,81.2759,81.2673,81.2673,4910.0
2021-10-12 12:50:00,93.72,93.73,93.71,93.73,10061.0,81.2759,81.2846,81.2673,81.2846,10061.0
2021-10-12 12:55:00,93.73,93.73,93.72,93.73,12943.0,81.2846,81.2846,81.2759,81.2846,12943.0
2021-10-12 13:00:00,93.73,93.76,93.72,93.76,95258.0,81.2846,81.3106,81.2759,81.3106,95258.0
2021-10-12 13:05:00,93.76,93.76,93.75,93.76,25571.0,81.3106,81.3106,81.302,81.3106,25571.0
2021-10-12 13:10:00,93.76,93.76,93.74,93.75,10777.0,81.3106,81.3106,81.2933,81.302,10777.0
2021-10-12 13:15:00,93.75,93.76,93.74,93.75,11608.0,81.302,81.3106,81.2933,81.302,11608.0
2021-10-12 13:20:00,93.74,93.77,93.74,93.76,18666.0,81.2933,81.3193,81.2933,81.3106,18666.0
2021-10-12 13:25:00,93.76,93.77,93.75,93.77,12261.0,81.3106,81.3193,81.302,81.3193,12261.0
2021-10-12 13:30:00,93.77,93.77,93.76,93.76,6589.0,81.3193,81.3193,81.3106,81.3106,6589.0
2021-10-12 13:35:00,93.76,93.77,93.76,93.76,7062.0,81.3106,81.3193,81.3106,81.3106,7062.0
2021-10-12 13:40:00,93.77,93.77,93.76,93.76,18073.0,81.3193,81.3193,81.3106,81.3106,18073.0
2021-10-12 13:45:00,93.76,93.79,93.76,93.79,8238.0,81.3106,81.3367,81.3106,81.3367,8238.0
2021-10-12 13:50:00,93.78,93.79,93.77,93.79,15192.0,81.328,81.3367,81.3193,81.3367,15192.0
2021-10-12 13:55:00,93.79,93.8,93.78,93.8,22593.0,81.3367,81.3453,81.328,81.3453,22593.0
2021-10-12 14:00:00,93.79,93.81,93.79,93.81,23520.0,81.3367,81.354,81.3367,81.354,23520.0
2021-10-12 14:05:00,93.8,93.81,93.8,93.8,3594.0,81.3453,81.354,81.3453,81.3453,3594.0
2021-10-12 14:10:00,93.8,93.82,93.8,93.81,11074.0,81.3453,81.3627,81.3453,81.354,11074.0
2021-10-12 14:15:00,93.81,93.82,93.81,93.81,13816.0,81.354,81.3627,81.354,81.354,13816.0
2021-10-12 14:20:00,93.81,93.82,93.79,93.8,19993.0,81.354,81.3627,81.3367,81.3453,19993.0
2021-10-12 14:25:00,93.8,93.81,93.79,93.8,7129.0,81.3453,81.354,81.3367,81.3453,7129.0
2021-10-12 14:30:00,93.8,93.8,93.79,93.8,15600.0,81.3453,81.3453,81.3367,81.3453,15600.0
2021-10-12 14:35:00,93.8,93.81,93.79,93.81,8111.0,81.3453,81.354,81.3367,81.354,8111.0
2021-10-12 14:40:00,93.8,93.81,93.79,93.8,9556.0,81.3453,81.354,81.3367,81.3453,9556.0
2021-10-12 14:45:00,93.8,93.82,93.79,93.81,8337.0,81.3453,81.3627,81.3367,81.354,8337.0
2021-10-12 14:50:00,93.81,93.82,93.8,93.82,16243.0,81.354,81.3627,81.3453,81.3627,16243.0
2021-10-12 14:55:00,93.81,93.82,93.81,93.81,4830.0,81.354,81.3627,81.354,81.354,4830.0
2021-10-12 15:00:00,93.81,93.82,93.81,93.81,10898.0,81.354,81.3627,81.354,81.354,10898.0
2021-10-12 15:05:00,93.81,93.82,93.8,93.81,20692.0,81.354,81.3627,81.3453,81.354,20692.0
2021-10-12 15:10:00,93.81,93.82,93.8,93.81,6963.0,81.354,81.3627,81.3453,81.354,6963.0
2021-10-12 15:15:00,93.81,93.84,93.81,93.84,28588.0,81.354,81.38,81.354,81.38,28588.0
2021-10-12 15:20:00,93.84,93.84,93.82,93.82,28162.0,81.38,81.38,81.3627,81.3627,28162.0
2021-10-12 15:25:00,93.83,93.83,93.82,93.83,8511.0,81.3713,81.3713,81.3627,81.3713,8511.0
2021-10-12 15:30:00,93.83,93.84,93.82,93.84,12516.0,81.3713,81.38,81.3627,81.38,12516.0
2021-10-12 15:35:00,93.83,93.84,93.82,93.84,20111.0,81.3713,81.38,81.3627,81.38,20111.0
2021-10-12 15:40:00,93.84,93.86,93.83,93.84,47446.0,81.38,81.3974,81.3713,81.38,47446.0
2021-10-12 15:45:00,93.84,93.86,93.84,93.86,38232.0,81.38,81.3974,81.38,81.3974,38232.0
2021-10-12 15:50:00,93.86,93.87,93.85,93.86,24180.0,81.3974,81.406,81.3887,81.3974,24180.0
2021-10-12 15:55:00,93.86,93.89,93.86,93.87,27468.0,81.3974,81.4234,81.3974,81.406,27468.0
2021-10-13 09:30:00,93.92,93.99,93.89,93.97,99322.0,81.4494,81.5101,81.4234,81.4928,99322.0
2021-10-13 09:35:00,94.0,94.08,93.99,94.08,14814.0,81.5188,81.5881,81.5101,81.5881,14814.0
2021-10-13 09:40:00,94.07,94.07,93.98,93.99,24455.0,81.5795,81.5795,81.5014,81.5101,24455.0
2021-10-13 09:45:00,94.0,94.02,93.98,93.98,26610.0,81.5188,81.5361,81.5014,81.5014,26610.0
2021-10-13 09:50:00,93.97,94.0,93.96,93.99,8633.0,81.4928,81.5188,81.4841,81.5101,8633.0
2021-10-13 09:55:00,93.99,94.07,93.99,94.07,23479.0,81.5101,81.5795,81.5101,81.5795,23479.0
2021-10-13 10:00:00,94.07,94.07,94.01,94.03,50346.0,81.5795,81.5795,81.5274,81.5448,50346.0
2021-10-13 10:05:00,94.03,94.06,94.02,94.05,24465.0,81.5448,81.5708,81.5361,81.5621,24465.0
2021-10-13 10:10:00,94.05,94.09,94.04,94.05,34331.0,81.5621,81.5968,81.5535,81.5621,34331.0
2021-10-13 10:15:00,94.06,94.08,94.05,94.05,16399.0,81.5708,81.5881,81.5621,81.5621,16399.0
2021-10-13 10:20:00,94.05,94.08,94.05,94.06,17204.0,81.5621,81.5881,81.5621,81.5708,17204.0
2021-10-13 10:25:00,94.06,94.07,94.05,94.06,29304.0,81.5708,81.5795,81.5621,81.5708,29304.0
2021-10-13 10:30:00,94.06,94.07,94.03,94.07,30710.0,81.5708,81.5795,81.5448,81.5795,30710.0
2021-10-13 10:35:00,94.07,94.09,94.06,94.07,68717.0,81.5795,81.5968,81.5708,81.5795,68717.0
2021-10-13 10:40:00,94.07,94.11,94.06,94.11,36649.0,81.5795,81.6142,81.5708,81.6142,36649.0
2021-10-13 10:45:00,94.12,94.12,94.09,94.11,12992.0,81.6228,81.6228,81.5968,81.6142,12992.0
2021-10-13 10:50:00,94.11,94.13,94.09,94.09,6480.0,81.6142,81.6315,81.5968,81.5968,6480.0
2021-10-13 10:55:00,94.08,94.08,94.06,94.08,3939.0,81.5881,81.5881,81.5708,81.5881,3939.0
2021-10-13 11:00:00,94.08,94.09,94.06,94.06,12275.0,81.5881,81.5968,81.5708,81.5708,12275.0
2021-10-13 11:05:00,94.05,94.05,94.03,94.05,25522.0,81.5621,81.5621,81.5448,81.5621,25522.0
2021-10-13 11:10:00,94.05,94.05,94.02,94.02,23254.0,81.5621,81.5621,81.5361,81.5361,23254.0
2021-10-13 11:15:00,94.02,94.03,94.01,94.03,23636.0,81.5361,81.5448,81.5274,81.5448,23636.0
2021-10-13 11:20:00,94.02,94.03,94.02,94.02,3492.0,81.5361,81.5448,81.5361,81.5361,3492.0
2021-10-13 11:25:00,94.02,94.02,94.0,94.0,31637.0,81.5361,81.5361,81.5188,81.5188,31637.0
2021-10-13 11:30:00,94.0,94.01,93.96,93.96,8999.0,81.5188,81.5274,81.4841,81.4841,8999.0
2021-10-13 11:35:00,93.97,93.97,93.94,93.95,47226.0,81.4928,81.4928,81.4667,81.4754,47226.0
2021-10-13 11:40:00,93.95,93.99,93.95,93.98,7729.0,81.4754,81.5101,81.4754,81.5014,7729.0
2021-10-13 11:45:00,93.98,93.99,93.96,93.98,19400.0,81.5014,81.5101,81.4841,81.5014,19400.0
2021-10-13 11:50:00,93.99,93.99,93.97,93.99,9052.0,81.5101,81.5101,81.4928,81.5101,9052.0
2021-10-13 11:55:00,93.98,93.98,93.96,93.97,11903.0,81.5014,81.5014,81.4841,81.4928,11903.0
2021-10-13 12:00:00,93.97,93.97,93.93,93.95,26585.0,81.4928,81.4928,81.4581,81.4754,26585.0
2021-10-13 12:05:00,93.95,93.95,93.93,93.94,16465.0,81.4754,81.4754,81.4581,81.4667,16465.0
2021-10-13 12:10:00,93.93,93.96,93.93,93.95,8046.0,81.4581,81.4841,81.4581,81.4754,8046.0
2021-10-13 12:15:00,93.96,93.97,93.95,93.97,3748.0,81.4841,81.4928,81.4754,81.4928,3748.0
2021-10-13 12:20:00,93.97,93.97,93.96,93.97,15827.0,81.4928,81.4928,81.4841,81.4928,15827.0
2021-10-13 12:25:00,93.97,93.98,93.96,93.98,35011.0,81.4928,81.5014,81.4841,81.5014,35011.0
2021-10-13 12:30:00,93.98,94.0,93.97,94.0,90375.0,81.5014,81.5188,81.4928,81.5188,90375.0
2021-10-13 12:35:00,94.0,94.0,93.99,93.99,60045.0,81.5188,81.5188,81.5101,81.5101,60045.0
2021-10-13 12:40:00,94.0,94.0,93.98,94.0,22967.0,81.5188,81.5188,81.5014,81.5188,22967.0
2021-10-13 12:45:00,94.0,94.0,93.97,93.97,4459.0,81.5188,81.5188,81.4928,81.4928,4459.0
2021-10-13 12:50:00,93.97,93.97,93.96,93.96,4623.0,81.4928,81.4928,81.4841,81.4841,4623.0
2021-10-13 12:55:00,93.97,93.97,93.94,93.95,23170.0,81.4928,81.4928,81.4667,81.4754,23170.0
2021-10-13 13:00:00,93.95,94.03,93.95,94.02,135677.0,81.4754,81.5448,81.4754,81.5361,135677.0
2021-10-13 13:05:00,94.02,94.06,94.01,94.03,33227.0,81.5361,81.5708,81.5274,81.5448,33227.0
2021-10-13 13:10:00,94.04,94.08,94.04,94.08,3749.0,81.5535,81.5881,81.5535,81.5881,3749.0
2021-10-13 13:15:00,94.08,94.08,94.05,94.05,12364.0,81.5881,81.5881,81.5621,81.5621,12364.0
2021-10-13 13:20:00,94.06,94.07,94.05,94.06,10822.0,81.5708,81.5795,81.5621,81.5708,10822.0
2021-10-13 13:25:00,94.06,94.08,94.05,94.06,8619.0,81.5708,81.5881,81.5621,81.5708,8619.0
2021-10-13 13:30:00,94.06,94.06,94.03,94.03,3274.0,81.5708,81.5708,81.5448,81.5448,3274.0
2021-10-13 13:35:00,94.02,94.04,94.02,94.03,4569.0,81.5361,81.5535,81.5361,81.5448,4569.0
2021-10-13 13:40:00,94.04,94.04,94.0,94.01,12683.0,81.5535,81.5535,81.5188,81.5274,12683.0
2021-10-13 13:45:00,94.01,94.03,94.01,94.03,87832.0,81.5274,81.5448,81.5274,81.5448,87832.0
2021-10-13 13:50:00,94.02,94.03,94.01,94.03,38123.0,81.5361,81.5448,81.5274,81.5448,38123.0
2021-10-13 13:55:00,94.03,94.05,94.02,94.04,174550.0,81.5448,81.5621,81.5361,81.5535,174550.0
2021-10-13 14:00:00,94.05,94.05,94.01,94.04,88691.0,81.5621,81.5621,81.5274,81.5535,88691.0
2021-10-13 14:05:00,94.03,94.04,94.01,94.03,247540.0,81.5448,81.5535,81.5274,81.5448,247540.0
2021-10-13 14:10:00,94.03,94.04,94.01,94.04,103088.0,81.5448,81.5535,81.5274,81.5535,103088.0
2021-10-13 14:15:00,94.04,94.04,94.02,94.03,89578.0,81.5535,81.5535,81.5361,81.5448,89578.0
2021-10-13 14:20:00,94.03,94.04,94.01,94.01,44569.0,81.5448,81.5535,81.5274,81.5274,44569.0
2021-10-13 14:25:00,94.02,94.02,94.01,94.02,9653.0,81.5361,81.5361,81.5274,81.5361,9653.0
2021-10-13 14:30:00,94.02,94.02,94.0,94.01,17874.0,81.5361,81.5361,81.5188,81.5274,17874.0
2021-10-13 14:35:00,94.01,94.02,94.0,94.02,57378.0,81.5274,81.5361,81.5188,81.5361,57378.0
2021-10-13 14:40:00,94.01,94.02,94.0,94.01,25755.0,81.5274,81.5361,81.5188,81.5274,25755.0
2021-10-13 14:45:00,94.01,94.01,94.0,94.0,26867.0,81.5274,81.5274,81.5188,81.5188,26867.0
2021-10-13 14:50:00,94.01,94.02,94.0,94.02,102744.0,81.5274,81.5361,81.5188,81.5361,102744.0
2021-10-13 14:55:00,94.02,94.02,94.0,94.0,15291.0,81.5361,81.5361,81.5188,81.5188,15291.0
2021-10-13 15:00:00,94.0,94.0,93.98,93.98,23937.0,81.5188,81.5188,81.5014,81.5014,23937.0
2021-10-13 15:05:00,93.98,94.0,93.98,94.0,27875.0,81.5014,81.5188,81.5014,81.5188,27875.0
2021-10-13 15:10:00,94.0,94.0,93.99,94.0,7592.0,81.5188,81.5188,81.5101,81.5188,7592.0
2021-10-13 15:15:00,94.0,94.0,93.99,94.0,66051.0,81.5188,81.5188,81.5101,81.5188,66051.0
2021-10-13 15:20:00,94.0,94.0,93.99,94.0,13606.0,81.5188,81.5188,81.5101,81.5188,13606.0
2021-10-13 15:25:00,93.99,94.0,93.99,93.99,139707.0,81.5101,81.5188,81.5101,81.5101,139707.0
2021-10-13 15:30:00,93.99,94.0,93.99,94.0,42240.0,81.5101,81.5188,81.5101,81.5188,42240.0
2021-10-13 15:35:00,94.0,94.0,93.99,94.0,26193.0,81.5188,81.5188,81.5101,81.5188,26193.0
2021-10-13 15:40:00,94.0,94.04,93.99,94.04,147494.0,81.5188,81.5535,81.5101,81.5535,147494.0
2021-10-13 15:45:00,94.04,94.04,94.03,94.03,23707.0,81.5535,81.5535,81.5448,81.5448,23707.0
2021-10-13 15:50:00,94.04,94.05,94.03,94.04,17553.0,81.5535,81.5621,81.5448,81.5535,17553.0
2021-10-13 15:55:00,94.04,94.09,94.04,94.07,35778.0,81.5535,81.5968,81.5535,81.5795,35778.0
2021-10-14 09:30:00,94.2,94.22,94.0,94.18,76565.0,81.6922,81.7096,81.5188,81.6749,76565.0
2021-10-14 09:35:00,94.18,94.2,94.17,94.2,40652.0,81.6749,81.6922,81.6662,81.6922,40652.0
2021-10-14 09:40:00,94.2,94.22,94.17,94.18,18252.0,81.6922,81.7096,81.6662,81.6749,18252.0
2021-10-14 09:45:00,94.18,94.2,94.18,94.2,154513.0,81.6749,81.6922,81.6749,81.6922,154513.0
2021-10-14 09:50:00,94.19,94.21,94.18,94.2,26122.0,81.6835,81.7009,81.6749,81.6922,26122.0
2021-10-14 09:55:00,94.2,94.2,94.18,94.2,32606.0,81.6922,81.6922,81.6749,81.6922,32606.0
2021-10-14 10:00:00,94.2,94.22,94.19,94.22,108919.0,81.6922,81.7096,81.6835,81.7096,108919.0
2021-10-14 10:05:00,94.23,94.23,94.21,94.22,30405.0,81.7182,81.7182,81.7009,81.7096,30405.0
2021-10-14 10:10:00,94.21,94.22,94.2,94.2,53250.0,81.7009,81.7096,81.6922,81.6922,53250.0
2021-10-14 10:15:00,94.2,94.22,94.2,94.21,59199.0,81.6922,81.7096,81.6922,81.7009,59199.0
2021-10-14 10:20:00,94.21,94.24,94.21,94.24,15502.0,81.7009,81.7269,81.7009,81.7269,15502.0
2021-10-14 10:25:00,94.24,94.26,94.24,94.26,26383.0,81.7269,81.7442,81.7269,81.7442,26383.0
2021-10-14 10:30:00,94.26,94.26,94.23,94.26,10704.0,81.7442,81.7442,81.7182,81.7442,10704.0
2021-10-14 10:35:00,94.26,94.27,94.25,94.26,23147.0,81.7442,81.7529,81.7356,81.7442,23147.0
2021-10-14 10:40:00,94.26,94.26,94.25,94.25,24023.0,81.7442,81.7442,81.7356,81.7356,24023.0
2021-10-14 10:45:00,94.25,94.26,94.24,94.25,13338.0,81.7356,81.7442,81.7269,81.7356,13338.0
2021-10-14 10:50:00,94.25,94.25,94.24,94.25,15256.0,81.7356,81.7356,81.7269,81.7356,15256.0
2021-10-14 10:55:00,94.26,94.26,94.24,94.25,6479.0,81.7442,81.7442,81.7269,81.7356,6479.0
2021-10-14 11:00:00,94.26,94.27,94.25,94.27,30219.0,81.7442,81.7529,81.7356,81.7529,30219.0
2021-10-14 11:05:00,94.27,94.29,94.26,94.27,15499.0,81.7529,81.7703,81.7442,81.7529,15499.0
2021-10-14 11:10:00,94.28,94.29,94.27,94.29,33356.0,81.7616,81.7703,81.7529,81.7703,33356.0
2021-10-14 11:15:00,94.28,94.29,94.26,94.27,6884.0,81.7616,81.7703,81.7442,81.7529,6884.0
2021-10-14 11:20:00,94.27,94.27,94.26,94.26,93652.0,81.7529,81.7529,81.7442,81.7442,93652.0
2021-10-14 11:25:00,94.26,94.27,94.26,94.27,19894.0,81.7442,81.7529,81.7442,81.7529,19894.0
2021-10-14 11:30:00,94.27,94.27,94.26,94.27,96816.0,81.7529,81.7529,81.7442,81.7529,96816.0
2021-10-14 11:35:00,94.27,94.27,94.26,94.27,55374.0,81.7529,81.7529,81.7442,81.7529,55374.0
2021-10-14 11:40:00,94.27,94.3,94.26,94.3,116726.0,81.7529,81.7789,81.7442,81.7789,116726.0
2021-10-14 11:45:00,94.3,94.3,94.28,94.29,11342.0,81.7789,81.7789,81.7616,81.7703,11342.0
2021-10-14 11:50:00,94.29,94.29,94.28,94.29,6138.0,81.7703,81.7703,81.7616,81.7703,6138.0
2021-10-14 11:55:00,94.29,94.3,94.28,94.29,5502.0,81.7703,81.7789,81.7616,81.7703,5502.0
2021-10-14 12:00:00,94.29,94.32,94.29,94.31,6460.0,81.7703,81.7963,81.7703,81.7876,6460.0
2021-10-14 12:05:00,94.31,94.32,94.3,94.32,10933.0,81.7876,81.7963,81.7789,81.7963,10933.0
2021-10-14 12:10:00,94.32,94.33,94.31,94.32,5280.0,81.7963,81.805,81.7876,81.7963,5280.0
2021-10-14 12:15:00,94.33,94.36,94.32,94.36,7723.0,81.805,81.831,81.7963,81.831,7723.0
2021-10-14 12:20:00,94.36,94.36,94.34,94.34,456204.0,81.831,81.831,81.8136,81.8136,456204.0
2021-10-14 12:25:00,94.34,94.34,94.33,94.34,11841.0,81.8136,81.8136,81.805,81.8136,11841.0
2021-10-14 12:30:00,94.34,94.34,94.33,94.34,16237.0,81.8136,81.8136,81.805,81.8136,16237.0
2021-10-14 12:35:00,94.34,94.34,94.32,94.33,20469.0,81.8136,81.8136,81.7963,81.805,20469.0
2021-10-14 12:40:00,94.32,94.33,94.32,94.33,3228.0,81.7963,81.805,81.7963,81.805,3228.0
2021-10-14 12:45:00,94.32,94.33,94.31,94.31,18497.0,81.7963,81.805,81.7876,81.7876,18497.0
2021-10-14 12:50:00,94.31,94.32,94.31,94.31,9095.0,81.7876,81.7963,81.7876,81.7876,9095.0
2021-10-14 12:55:00,94.31,94.32,94.31,94.31,58853.0,81.7876,81.7963,81.7876,81.7876,58853.0
2021-10-14 13:00:00,94.31,94.32,94.3,94.31,4312.0,81.7876,81.7963,81.7789,81.7876,4312.0
2021-10-14 13:05:00,94.31,94.31,94.29,94.3,5908.0,81.7876,81.7876,81.7703,81.7789,5908.0
2021-10-14 13:10:00,94.3,94.3,94.29,94.29,13595.0,81.7789,81.7789,81.7703,81.7703,13595.0
2021-10-14 13:15:00,94.29,94.3,94.28,94.28,6818.0,81.7703,81.7789,81.7616,81.7616,6818.0
2021-10-14 13:20:00,94.28,94.3,94.28,94.29,8921.0,81.7616,81.7789,81.7616,81.7703,8921.0
2021-10-14 13:25:00,94.3,94.3,94.27,94.28,29383.0,81.7789,81.7789,81.7529,81.7616,29383.0
2021-10-14 13:30:00,94.28,94.28,94.27,94.28,44361.0,81.7616,81.7616,81.7529,81.7616,44361.0
2021-10-14 13:35:00,94.28,94.29,94.27,94.29,18330.0,81.7616,81.7703,81.7529,81.7703,18330.0
2021-10-14 13:40:00,94.29,94.3,94.29,94.3,4987.0,81.7703,81.7789,81.7703,81.7789,4987.0
2021-10-14 13:45:00,94.3,94.3,94.29,94.29,9386.0,81.7789,81.7789,81.7703,81.7703,9386.0
2021-10-14 13:50:00,94.29,94.3,94.28,94.3,14208.0,81.7703,81.7789,81.7616,81.7789,14208.0
2021-10-14 13:55:00,94.29,94.3,94.29,94.29,6755.0,81.7703,81.7789,81.7703,81.7703,6755.0
2021-10-14 14:00:00,94.29,94.3,94.29,94.29,4213.0,81.7703,81.7789,81.7703,81.7703,4213.0
2021-10-14 14:05:00,94.29,94.3,94.29,94.3,4213.0,81.7703,81.7789,81.7703,81.7789,4213.0
2021-10-14 14:10:00,94.3,94.3,94.28,94.29,12531.0,81.7789,81.7789,81.7616,81.7703,12531.0
2021-10-14 14:15:00,94.29,94.31,94.28,94.31,13547.0,81.7703,81.7876,81.7616,81.7876,13547.0
2021-10-14 14:20:00,94.31,94.31,94.29,94.31,25739.0,81.7876,81.7876,81.7703,81.7876,25739.0
2021-10-14 14:25:00,94.31,94.32,94.3,94.31,15905.0,81.7876,81.7963,81.7789,81.7876,15905.0
2021-10-14 14:30:00,94.31,94.32,94.3,94.31,9474.0,81.7876,81.7963,81.7789,81.7876,9474.0
2021-10-14 14:35:00,94.3,94.31,94.3,94.3,5808.0,81.7789,81.7876,81.7789,81.7789,5808.0
2021-10-14 14:40:00,94.31,94.31,94.3,94.31,6887.0,81.7876,81.7876,81.7789,81.7876,6887.0
2021-10-14 14:45:00,94.31,94.31,94.3,94.31,8374.0,81.7876,81.7876,81.7789,81.7876,8374.0
2021-10-14 14:50:00,94.3,94.31,94.3,94.3,32224.0,81.7789,81.7876,81.7789,81.7789,32224.0
2021-10-14 14:55:00,94.31,94.31,94.3,94.31,12832.0,81.7876,81.7876,81.7789,81.7876,12832.0
2021-10-14 15:00:00,94.31,94.31,94.3,94.31,8349.0,81.7876,81.7876,81.7789,81.7876,8349.0
2021-10-14 15:05:00,94.31,94.32,94.3,94.31,37317.0,81.7876,81.7963,81.7789,81.7876,37317.0
2021-10-14 15:10:00,94.31,94.33,94.31,94.33,28686.0,81.7876,81.805,81.7876,81.805,28686.0
2021-10-14 15:15:00,94.33,94.33,94.32,94.33,9020.0,81.805,81.805,81.7963,81.805,9020.0
2021-10-14 15:20:00,94.32,94.33,94.32,94.33,14391.0,81.7963,81.805,81.7963,81.805,14391.0
2021-10-14 15:25:00,94.32,94.34,94.32,94.34,15199.0,81.7963,81.8136,81.7963,81.8136,15199.0
2021-10-14 15:30:00,94.34,94.35,94.33,94.34,21372.0,81.8136,81.8223,81.805,81.8136,21372.0
2021-10-14 15:35:00,94.34,94.35,94.34,94.34,12418.0,81.8136,81.8223,81.8136,81.8136,12418.0
2021-10-14 15:40:00,94.34,94.35,94.34,94.34,22800.0,81.8136,81.8223,81.8136,81.8136,22800.0
2021-10-14 15:45:00,94.34,94.35,94.34,94.35,11275.0,81.8136,81.8223,81.8136,81.8223,11275.0
2021-10-14 15:50:00,94.35,94.35,94.32,94.32,148150.0,81.8223,81.8223,81.7963,81.7963,148150.0
2021-10-14 15:55:00,94.32,94.35,94.32,94.34,94616.0,81.7963,81.8223,81.7963,81.8136,94616.0
2021-10-15 09:30:00,94.14,94.14,94.05,94.07,62991.0,81.6402,81.6402,81.5621,81.5795,62991.0
2021-10-15 09:35:00,94.06,94.07,94.04,94.06,15974.0,81.5708,81.5795,81.5535,81.5708,15974.0
2021-10-15 09:40:00,94.07,94.07,94.04,94.06,32137.0,81.5795,81.5795,81.5535,81.5708,32137.0
2021-10-15 09:45:00,94.06,94.07,94.04,94.05,77381.0,81.5708,81.5795,81.5535,81.5621,77381.0
2021-10-15 09:50:00,94.05,94.05,94.02,94.04,20271.0,81.5621,81.5621,81.5361,81.5535,20271.0
2021-10-15 09:55:00,94.04,94.05,94.03,94.05,17825.0,81.5535,81.5621,81.5448,81.5621,17825.0
2021-10-15 10:00:00,94.05,94.13,94.05,94.12,78650.0,81.5621,81.6315,81.5621,81.6228,78650.0
2021-10-15 10:05:00,94.12,94.12,94.09,94.11,36877.0,81.6228,81.6228,81.5968,81.6142,36877.0
2021-10-15 10:10:00,94.1,94.11,94.09,94.11,8413.0,81.6055,81.6142,81.5968,81.6142,8413.0
2021-10-15 10:15:00,94.11,94.14,94.09,94.13,24285.0,81.6142,81.6402,81.5968,81.6315,24285.0
2021-10-15 10:20:00,94.13,94.14,94.12,94.14,4744.0,81.6315,81.6402,81.6228,81.6402,4744.0
2021-10-15 10:25:00,94.13,94.14,94.11,94.12,28051.0,81.6315,81.6402,81.6142,81.6228,28051.0
2021-10-15 10:30:00,94.12,94.14,94.11,94.13,13363.0,81.6228,81.6402,81.6142,81.6315,13363.0
2021-10-15 10:35:00,94.14,94.14,94.11,94.11,10077.0,81.6402,81.6402,81.6142,81.6142,10077.0
2021-10-15 10:40:00,94.11,94.13,94.1,94.12,10480.0,81.6142,81.6315,81.6055,81.6228,10480.0
2021-10-15 10:45:00,94.12,94.13,94.11,94.13,12025.0,81.6228,81.6315,81.6142,81.6315,12025.0
2021-10-15 10:50:00,94.13,94.13,94.12,94.13,166179.0,81.6315,81.6315,81.6228,81.6315,166179.0
2021-10-15 10:55:00,94.13,94.13,94.12,94.13,107647.0,81.6315,81.6315,81.6228,81.6315,107647.0
2021-10-15 11:00:00,94.13,94.13,94.12,94.13,10229.0,81.6315,81.6315,81.6228,81.6315,10229.0
2021-10-15 11:05:00,94.12,94.13,94.11,94.11,17434.0,81.6228,81.6315,81.6142,81.6142,17434.0
2021-10-15 11:10:00,94.11,94.11,94.1,94.11,4828.0,81.6142,81.6142,81.6055,81.6142,4828.0
2021-10-15 11:15:00,94.11,94.11,94.08,94.11,43905.0,81.6142,81.6142,81.5881,81.6142,43905.0
2021-10-15 11:20:00,94.1,94.11,94.1,94.11,49300.0,81.6055,81.6142,81.6055,81.6142,49300.0
2021-10-15 11:25:00,94.11,94.11,94.09,94.09,42392.0,81.6142,81.6142,81.5968,81.5968,42392.0
2021-10-15 11:30:00,94.09,94.1,94.08,94.08,6982.0,81.5968,81.6055,81.5881,81.5881,6982.0
2021-10-15 11:35:00,94.09,94.09,94.07,94.08,4488.0,81.5968,81.5968,81.5795,81.5881,4488.0
2021-10-15 11:40:00,94.08,94.08,94.07,94.08,8533.0,81.5881,81.5881,81.5795,81.5881,8533.0
2021-10-15 11:45:00,94.08,94.08,94.05,94.06,20843.0,81.5881,81.5881,81.5621,81.5708,20843.0
2021-10-15 11:50:00,94.07,94.07,94.04,94.05,11527.0,81.5795,81.5795,81.5535,81.5621,11527.0
2021-10-15 11:55:00,94.06,94.06,94.05,94.06,73806.0,81.5708,81.5708,81.5621,81.5708,73806.0
2021-10-15 12:00:00,94.06,94.06,94.04,94.06,104857.0,81.5708,81.5708,81.5535,81.5708,104857.0
2021-10-15 12:05:00,94.05,94.06,94.05,94.05,6568.0,81.5621,81.5708,81.5621,81.5621,6568.0
2021-10-15 12:10:00,94.05,94.06,94.04,94.05,48108.0,81.5621,81.5708,81.5535,81.5621,48108.0
2021-10-15 12:15:00,94.04,94.06,94.04,94.05,13191.0,81.5535,81.5708,81.5535,81.5621,13191.0
2021-10-15 12:20:00,94.06,94.06,94.05,94.06,147092.0,81.5708,81.5708,81.5621,81.5708,147092.0
2021-10-15 12:25:00,94.06,94.06,94.05,94.06,15573.0,81.5708,81.5708,81.5621,81.5708,15573.0
2021-10-15 12:30:00,94.06,94.08,94.05,94.07,8558.0,81.5708,81.5881,81.5621,81.5795,8558.0
2021-10-15 12:35:00,94.08,94.08,94.06,94.08,23500.0,81.5881,81.5881,81.5708,81.5881,23500.0
2021-10-15 12:40:00,94.08,94.09,94.07,94.09,13319.0,81.5881,81.5968,81.5795,81.5968,13319.0
2021-10-15 12:45:00,94.09,94.11,94.09,94.11,15230.0,81.5968,81.6142,81.5968,81.6142,15230.0
2021-10-15 12:50:00,94.11,94.11,94.1,94.11,6727.0,81.6142,81.6142,81.6055,81.6142,6727.0
2021-10-15 12:55:00,94.11,94.11,94.08,94.08,8821.0,81.6142,81.6142,81.5881,81.5881,8821.0
2021-10-15 13:00:00,94.09,94.09,94.08,94.08,5408.0,81.5968,81.5968,81.5881,81.5881,5408.0
2021-10-15 13:05:00,94.09,94.1,94.08,94.09,15977.0,81.5968,81.6055,81.5881,81.5968,15977.0
2021-10-15 13:10:00,94.09,94.09,94.08,94.09,2764.0,81.5968,81.5968,81.5881,81.5968,2764.0
2021-10-15 13:15:00,94.09,94.09,94.08,94.09,25536.0,81.5968,81.5968,81.5881,81.5968,25536.0
2021-10-15 13:20:00,94.09,94.1,94.09,94.1,10772.0,81.5968,81.6055,81.5968,81.6055,10772.0
2021-10-15 13:25:00,94.1,94.1,94.09,94.1,17546.0,81.6055,81.6055,81.5968,81.6055,17546.0
2021-10-15 13:30:00,94.09,94.1,94.08,94.09,23722.0,81.5968,81.6055,81.5881,81.5968,23722.0
2021-10-15 13:35:00,94.09,94.09,94.08,94.09,4304.0,81.5968,81.5968,81.5881,81.5968,4304.0
2021-10-15 13:40:00,94.09,94.09,94.08,94.08,21373.0,81.5968,81.5968,81.5881,81.5881,21373.0
2021-10-15 13:45:00,94.09,94.09,94.08,94.08,13888.0,81.5968,81.5968,81.5881,81.5881,13888.0
2021-10-15 13:50:00,94.09,94.09,94.06,94.07,14115.0,81.5968,81.5968,81.5708,81.5795,14115.0
2021-10-15 13:55:00,94.06,94.06,94.05,94.06,82531.0,81.5708,81.5708,81.5621,81.5708,82531.0
2021-10-15 14:00:00,94.06,94.06,94.05,94.06,66456.0,81.5708,81.5708,81.5621,81.5708,66456.0
2021-10-15 14:05:00,94.06,94.06,94.05,94.05,39883.0,81.5708,81.5708,81.5621,81.5621,39883.0
2021-10-15 14:10:00,94.06,94.06,94.05,94.06,5097.0,81.5708,81.5708,81.5621,81.5708,5097.0
2021-10-15 14:15:00,94.06,94.06,94.05,94.05,19272.0,81.5708,81.5708,81.5621,81.5621,19272.0
2021-10-15 14:20:00,94.06,94.06,94.05,94.06,46946.0,81.5708,81.5708,81.5621,81.5708,46946.0
2021-10-15 14:25:00,94.05,94.06,94.05,94.06,8932.0,81.5621,81.5708,81.5621,81.5708,8932.0
2021-10-15 14:30:00,94.06,94.06,94.03,94.04,20244.0,81.5708,81.5708,81.5448,81.5535,20244.0
2021-10-15 14:35:00,94.05,94.05,94.04,94.05,8983.0,81.5621,81.5621,81.5535,81.5621,8983.0
2021-10-15 14:40:00,94.05,94.05,94.04,94.04,19763.0,81.5621,81.5621,81.5535,81.5535,19763.0
2021-10-15 14:45:00,94.05,94.05,94.04,94.04,5611.0,81.5621,81.5621,81.5535,81.5535,5611.0
2021-10-15 14:50:00,94.05,94.05,94.04,94.05,57173.0,81.5621,81.5621,81.5535,81.5621,57173.0
2021-10-15 14:55:00,94.05,94.05,94.03,94.03,18326.0,81.5621,81.5621,81.5448,81.5448,18326.0
2021-10-15 15:00:00,94.02,94.03,94.02,94.02,10699.0,81.5361,81.5448,81.5361,81.5361,10699.0
2021-10-15 15:05:00,94.02,94.03,94.02,94.03,27947.0,81.5361,81.5448,81.5361,81.5448,27947.0
2021-10-15 15:10:00,94.03,94.04,94.02,94.04,9784.0,81.5448,81.5535,81.5361,81.5535,9784.0
2021-10-15 15:15:00,94.04,94.04,94.03,94.04,13199.0,81.5535,81.5535,81.5448,81.5535,13199.0
2021-10-15 15:20:00,94.04,94.04,94.02,94.03,9048.0,81.5535,81.5535,81.5361,81.5448,9048.0
2021-10-15 15:25:00,94.03,94.03,94.02,94.03,4051.0,81.5448,81.5448,81.5361,81.5448,4051.0
2021-10-15 15:30:00,94.03,94.03,94.0,94.0,6942.0,81.5448,81.5448,81.5188,81.5188,6942.0
2021-10-15 15:35:00,94.01,94.01,93.99,94.01,300847.0,81.5274,81.5274,81.5101,81.5274,300847.0
2021-10-15 15:40:00,94.01,94.01,94.0,94.0,36239.0,81.5274,81.5274,81.5188,81.5188,36239.0
2021-10-15 15:45:00,94.0,94.01,94.0,94.01,65680.0,81.5188,81.5274,81.5188,81.5274,65680.0
2021-10-15 15:50:00,94.01,94.02,94.0,94.02,71381.0,81.5274,81.5361,81.5188,81.5361,71381.0
2021-10-15 15:55:00,94.02,94.03,94.0,94.01,186979.0,81.5361,81.5448,81.5188,81.5274,186979.0
2021-10-18 09:30:00,93.78,93.79,93.73,93.73,48100.0,81.328,81.3367,81.2846,81.2846,48100.0
2021-10-18 09:35:00,93.73,93.75,93.69,93.72,41905.0,81.2846,81.302,81.2499,81.2759,41905.0
2021-10-18 09:40:00,93.73,93.73,93.67,93.68,226195.0,81.2846,81.2846,81.2326,81.2413,226195.0
2021-10-18 09:45:00,93.68,93.71,93.65,93.7,77349.0,81.2413,81.2673,81.2152,81.2586,77349.0
2021-10-18 09:50:00,93.7,93.72,93.7,93.72,41870.0,81.2586,81.2759,81.2586,81.2759,41870.0
2021-10-18 09:55:00,93.73,93.79,93.72,93.79,85028.0,81.2846,81.3367,81.2759,81.3367,85028.0
2021-10-18 10:00:00,93.79,93.82,93.77,93.8,20158.0,81.3367,81.3627,81.3193,81.3453,20158.0
2021-10-18 10:05:00,93.8,93.83,93.79,93.83,250610.0,81.3453,81.3713,81.3367,81.3713,250610.0
2021-10-18 10:10:00,93.83,93.84,93.81,93.81,95826.0,81.3713,81.38,81.354,81.354,95826.0
2021-10-18 10:15:00,93.82,93.82,93.8,93.81,24460.0,81.3627,81.3627,81.3453,81.354,24460.0
2021-10-18 10:20:00,93.82,93.83,93.8,93.81,313998.0,81.3627,81.3713,81.3453,81.354,313998.0
2021-10-18 10:25:00,93.81,93.86,93.8,93.86,43945.0,81.354,81.3974,81.3453,81.3974,43945.0
2021-10-18 10:30:00,93.85,93.88,93.85,93.86,31445.0,81.3887,81.4147,81.3887,81.3974,31445.0
2021-10-18 10:35:00,93.86,93.86,93.84,93.86,19467.0,81.3974,81.3974,81.38,81.3974,19467.0
2021-10-18 10:40:00,93.86,93.88,93.84,93.84,22015.0,81.3974,81.4147,81.38,81.38,22015.0
2021-10-18 10:45:00,93.84,93.85,93.83,93.85,24954.0,81.38,81.3887,81.3713,81.3887,24954.0
2021-10-18 10:50:00,93.85,93.86,93.83,93.83,15066.0,81.3887,81.3974,81.3713,81.3713,15066.0
2021-10-18 10:55:00,93.84,93.85,93.81,93.81,25338.0,81.38,81.3887,81.354,81.354,25338.0
2021-10-18 11:00:00,93.81,93.82,93.81,93.81,147594.0,81.354,81.3627,81.354,81.354,147594.0
2021-10-18 11:05:00,93.82,93.82,93.8,93.8,173507.0,81.3627,81.3627,81.3453,81.3453,173507.0
2021-10-18 11:10:00,93.8,93.8,93.78,93.78,6896.0,81.3453,81.3453,81.328,81.328,6896.0
2021-10-18 11:15:00,93.78,93.78,93.75,93.76,16227.0,81.328,81.328,81.302,81.3106,16227.0
2021-10-18 11:20:00,93.76,93.77,93.75,93.77,50477.0,81.3106,81.3193,81.302,81.3193,50477.0
2021-10-18 11:25:00,93.77,93.78,93.75,93.78,23836.0,81.3193,81.328,81.302,81.328,23836.0
2021-10-18 11:30:00,93.78,93.79,93.78,93.79,25197.0,81.328,81.3367,81.328,81.3367,25197.0
2021-10-18 11:35:00,93.78,93.79,93.78,93.78,109295.0,81.328,81.3367,81.328,81.328,109295.0
2021-10-18 11:40:00,93.79,93.8,93.78,93.8,14279.0,81.3367,81.3453,81.328,81.3453,14279.0
2021-10-18 11:45:00,93.8,93.81,93.79,93.8,16768.0,81.3453,81.354,81.3367,81.3453,16768.0
2021-10-18 11:50:00,93.8,93.81,93.79,93.8,15276.0,81.3453,81.354,81.3367,81.3453,15276.0
2021-10-18 11:55:00,93.8,93.8,93.79,93.8,10810.0,81.3453,81.3453,81.3367,81.3453,10810.0
2021-10-18 12:00:00,93.8,93.8,93.79,93.8,4878.0,81.3453,81.3453,81.3367,81.3453,4878.0
2021-10-18 12:05:00,93.8,93.8,93.77,93.78,17660.0,81.3453,81.3453,81.3193,81.328,17660.0
2021-10-18 12:10:00,93.78,93.78,93.76,93.78,36549.0,81.328,81.328,81.3106,81.328,36549.0
2021-10-18 12:15:00,93.77,93.78,93.77,93.78,51421.0,81.3193,81.328,81.3193,81.328,51421.0
2021-10-18 12:20:00,93.78,93.78,93.77,93.78,148197.0,81.328,81.328,81.3193,81.328,148197.0
2021-10-18 12:25:00,93.78,93.78,93.76,93.77,111324.0,81.328,81.328,81.3106,81.3193,111324.0
2021-10-18 12:30:00,93.77,93.77,93.74,93.74,13344.0,81.3193,81.3193,81.2933,81.2933,13344.0
2021-10-18 12:35:00,93.74,93.74,93.72,93.72,27446.0,81.2933,81.2933,81.2759,81.2759,27446.0
2021-10-18 12:40:00,93.73,93.73,93.72,93.73,19869.0,81.2846,81.2846,81.2759,81.2846,19869.0
2021-10-18 12:45:00,93.73,93.73,93.72,93.73,7241.0,81.2846,81.2846,81.2759,81.2846,7241.0
2021-10-18 12:50:00,93.73,93.73,93.72,93.73,14789.0,81.2846,81.2846,81.2759,81.2846,14789.0
2021-10-18 12:55:00,93.73,93.75,93.73,93.75,13815.0,81.2846,81.302,81.2846,81.302,13815.0
2021-10-18 13:00:00,93.74,93.75,93.74,93.74,11592.0,81.2933,81.302,81.2933,81.2933,11592.0
2021-10-18 13:05:00,93.73,93.74,93.73,93.73,7429.0,81.2846,81.2933,81.2846,81.2846,7429.0
2021-10-18 13:10:00,93.74,93.75,93.72,93.73,19470.0,81.2933,81.302,81.2759,81.2846,19470.0
2021-10-18 13:15:00,93.73,93.74,93.73,93.73,30861.0,81.2846,81.2933,81.2846,81.2846,30861.0
2021-10-18 13:20:00,93.73,93.74,93.72,93.73,19270.0,81.2846,81.2933,81.2759,81.2846,19270.0
2021-10-18 13:25:00,93.74,93.76,93.73,93.76,16874.0,81.2933,81.3106,81.2846,81.3106,16874.0
2021-10-18 13:30:00,93.76,93.77,93.75,93.77,13713.0,81.3106,81.3193,81.302,81.3193,13713.0
2021-10-18 13:35:00,93.77,93.78,93.76,93.78,2104.0,81.3193,81.328,81.3106,81.328,2104.0
2021-10-18 13:40:00,93.79,93.81,93.79,93.81,5679.0,81.3367,81.354,81.3367,81.354,5679.0
2021-10-18 13:45:00,93.8,93.82,93.8,93.82,11335.0,81.3453,81.3627,81.3453,81.3627,11335.0
2021-10-18 13:50:00,93.82,93.86,93.81,93.86,20336.0,81.3627,81.3974,81.354,81.3974,20336.0
2021-10-18 13:55:00,93.86,93.86,93.84,93.84,37603.0,81.3974,81.3974,81.38,81.38,37603.0
2021-10-18 14:00:00,93.84,93.85,93.84,93.85,10208.0,81.38,81.3887,81.38,81.3887,10208.0
2021-10-18 14:05:00,93.85,93.85,93.83,93.84,12472.0,81.3887,81.3887,81.3713,81.38,12472.0
2021-10-18 14:10:00,93.84,93.84,93.83,93.83,5525.0,81.38,81.38,81.3713,81.3713,5525.0
2021-10-18 14:15:00,93.83,93.85,93.82,93.84,16371.0,81.3713,81.3887,81.3627,81.38,16371.0
2021-10-18 14:20:00,93.84,93.85,93.84,93.84,19165.0,81.38,81.3887,81.38,81.38,19165.0
2021-10-18 14:25:00,93.84,93.85,93.83,93.84,17695.0,81.38,81.3887,81.3713,81.38,17695.0
2021-10-18 14:30:00,93.84,93.85,93.83,93.84,45451.0,81.38,81.3887,81.3713,81.38,45451.0
2021-10-18 14:35:00,93.84,93.84,93.82,93.83,2582.0,81.38,81.38,81.3627,81.3713,2582.0
2021-10-18 14:40:00,93.82,93.83,93.82,93.83,9533.0,81.3627,81.3713,81.3627,81.3713,9533.0
2021-10-18 14:45:00,93.82,93.83,93.82,93.83,6442.0,81.3627,81.3713,81.3627,81.3713,6442.0
2021-10-18 14:50:00,93.83,93.84,93.82,93.83,12686.0,81.3713,81.38,81.3627,81.3713,12686.0
2021-10-18 14:55:00,93.84,93.84,93.83,93.84,6540.0,81.38,81.38,81.3713,81.38,6540.0
2021-10-18 15:00:00,93.84,93.85,93.82,93.85,22201.0,81.38,81.3887,81.3627,81.3887,22201.0
2021-10-18 15:05:00,93.85,93.87,93.84,93.86,30682.0,81.3887,81.406,81.38,81.3974,30682.0
2021-10-18 15:10:00,93.87,93.88,93.86,93.87,37284.0,81.406,81.4147,81.3974,81.406,37284.0
2021-10-18 15:15:00,93.87,93.88,93.87,93.87,15714.0,81.406,81.4147,81.406,81.406,15714.0
2021-10-18 15:20:00,93.87,93.88,93.87,93.87,40143.0,81.406,81.4147,81.406,81.406,40143.0
2021-10-18 15:25:00,93.87,93.88,93.87,93.88,58188.0,81.406,81.4147,81.406,81.4147,58188.0
2021-10-18 15:30:00,93.88,93.88,93.86,93.86,20476.0,81.4147,81.4147,81.3974,81.3974,20476.0
2021-10-18 15:35:00,93.86,93.87,93.86,93.87,12508.0,81.3974,81.406,81.3974,81.406,12508.0
2021-10-18 15:40:00,93.86,93.87,93.86,93.86,13779.0,81.3974,81.406,81.3974,81.3974,13779.0
2021-10-18 15:45:00,93.86,93.87,93.82,93.83,255149.0,81.3974,81.406,81.3627,81.3713,255149.0
2021-10-18 15:50:00,93.83,93.84,93.82,93.82,33443.0,81.3713,81.38,81.3627,81.3627,33443.0
2021-10-18 15:55:00,93.82,93.83,93.81,93.81,83646.0,81.3627,81.3713,81.354,81.354,83646.0
2021-10-19 09:30:00,93.76,93.76,93.71,93.72,46701.0,81.3106,81.3106,81.2673,81.2759,46701.0
2021-10-19 09:35:00,93.72,93.72,93.68,93.7,39769.0,81.2759,81.2759,81.2413,81.2586,39769.0
2021-10-19 09:40:00,93.7,93.7,93.67,93.69,34526.0,81.2586,81.2586,81.2326,81.2499,34526.0
2021-10-19 09:45:00,93.68,93.71,93.68,93.71,68915.0,81.2413,81.2673,81.2413,81.2673,68915.0
2021-10-19 09:50:00,93.71,93.72,93.7,93.72,63012.0,81.2673,81.2759,81.2586,81.2759,63012.0
2021-10-19 09:55:00,93.72,93.72,93.68,93.72,45180.0,81.2759,81.2759,81.2413,81.2759,45180.0
2021-10-19 10:00:00,93.72,93.72,93.69,93.7,13574.0,81.2759,81.2759,81.2499,81.2586,13574.0
2021-10-19 10:05:00,93.7,93.73,93.7,93.73,9991.0,81.2586,81.2846,81.2586,81.2846,9991.0
2021-10-19 10:10:00,93.72,93.73,93.7,93.71,34251.0,81.2759,81.2846,81.2586,81.2673,34251.0
2021-10-19 10:15:00,93.71,93.71,93.67,93.67,15491.0,81.2673,81.2673,81.2326,81.2326,15491.0
2021-10-19 10:20:00,93.67,93.71,93.67,93.7,16250.0,81.2326,81.2673,81.2326,81.2586,16250.0
2021-10-19 10:25:00,93.7,93.73,93.69,93.73,11699.0,81.2586,81.2846,81.2499,81.2846,11699.0
2021-10-19 10:30:00,93.73,93.74,93.69,93.7,18065.0,81.2846,81.2933,81.2499,81.2586,18065.0
2021-10-19 10:35:00,93.7,93.72,93.68,93.71,39393.0,81.2586,81.2759,81.2413,81.2673,39393.0
2021-10-19 10:40:00,93.71,93.72,93.68,93.69,35958.0,81.2673,81.2759,81.2413,81.2499,35958.0
2021-10-19 10:45:00,93.68,93.69,93.67,93.68,13089.0,81.2413,81.2499,81.2326,81.2413,13089.0
2021-10-19 10:50:00,93.68,93.68,93.66,93.66,17167.0,81.2413,81.2413,81.2239,81.2239,17167.0
2021-10-19 10:55:00,93.67,93.7,93.67,93.7,30112.0,81.2326,81.2586,81.2326,81.2586,30112.0
2021-10-19 11:00:00,93.69,93.7,93.68,93.7,34701.0,81.2499,81.2586,81.2413,81.2586,34701.0
2021-10-19 11:05:00,93.7,93.71,93.69,93.7,16129.0,81.2586,81.2673,81.2499,81.2586,16129.0
2021-10-19 11:10:00,93.69,93.71,93.69,93.7,91233.0,81.2499,81.2673,81.2499,81.2586,91233.0
2021-10-19 11:15:00,93.7,93.71,93.69,93.7,14514.0,81.2586,81.2673,81.2499,81.2586,14514.0
2021-10-19 11:20:00,93.7,93.71,93.69,93.7,12621.0,81.2586,81.2673,81.2499,81.2586,12621.0
2021-10-19 11:25:00,93.7,93.71,93.69,93.7,12849.0,81.2586,81.2673,81.2499,81.2586,12849.0
2021-10-19 11:30:00,93.7,93.7,93.69,93.7,100182.0,81.2586,81.2586,81.2499,81.2586,100182.0
2021-10-19 11:35:00,93.69,93.7,93.66,93.66,10866.0,81.2499,81.2586,81.2239,81.2239,10866.0
2021-10-19 11:40:00,93.66,93.66,93.63,93.64,61424.0,81.2239,81.2239,81.1979,81.2066,61424.0
2021-10-19 11:45:00,93.65,93.66,93.64,93.65,36754.0,81.2152,81.2239,81.2066,81.2152,36754.0
2021-10-19 11:50:00,93.65,93.67,93.64,93.67,37261.0,81.2152,81.2326,81.2066,81.2326,37261.0
2021-10-19 11:55:00,93.67,93.67,93.65,93.67,35224.0,81.2326,81.2326,81.2152,81.2326,35224.0
2021-10-19 12:00:00,93.67,93.69,93.66,93.68,12079.0,81.2326,81.2499,81.2239,81.2413,12079.0
2021-10-19 12:05:00,93.68,93.68,93.66,93.67,69932.0,81.2413,81.2413,81.2239,81.2326,69932.0
2021-10-19 12:10:00,93.67,93.67,93.64,93.64,19910.0,81.2326,81.2326,81.2066,81.2066,19910.0
2021-10-19 12:15:00,93.64,93.64,93.63,93.64,11239.0,81.2066,81.2066,81.1979,81.2066,11239.0
2021-10-19 12:20:00,93.64,93.64,93.62,93.63,21291.0,81.2066,81.2066,81.1892,81.1979,21291.0
2021-10-19 12:25:00,93.63,93.65,93.62,93.65,14783.0,81.1979,81.2152,81.1892,81.2152,14783.0
2021-10-19 12:30:00,93.64,93.66,93.64,93.65,9663.0,81.2066,81.2239,81.2066,81.2152,9663.0
2021-10-19 12:35:00,93.66,93.66,93.65,93.66,3379.0,81.2239,81.2239,81.2152,81.2239,3379.0
2021-10-19 12:40:00,93.66,93.67,93.65,93.67,67238.0,81.2239,81.2326,81.2152,81.2326,67238.0
2021-10-19 12:45:00,93.66,93.67,93.66,93.67,9372.0,81.2239,81.2326,81.2239,81.2326,9372.0
2021-10-19 12:50:00,93.67,93.67,93.66,93.67,5844.0,81.2326,81.2326,81.2239,81.2326,5844.0
2021-10-19 12:55:00,93.67,93.67,93.66,93.67,15313.0,81.2326,81.2326,81.2239,81.2326,15313.0
2021-10-19 13:00:00,93.67,93.67,93.66,93.66,12722.0,81.2326,81.2326,81.2239,81.2239,12722.0
2021-10-19 13:05:00,93.67,93.67,93.65,93.66,29783.0,81.2326,81.2326,81.2152,81.2239,29783.0
2021-10-19 13:10:00,93.66,93.69,93.66,93.69,53700.0,81.2239,81.2499,81.2239,81.2499,53700.0
2021-10-19 13:15:00,93.69,93.69,93.68,93.69,4863.0,81.2499,81.2499,81.2413,81.2499,4863.0
2021-10-19 13:20:00,93.69,93.7,93.68,93.7,31668.0,81.2499,81.2586,81.2413,81.2586,31668.0
2021-10-19 13:25:00,93.7,93.7,93.69,93.7,1725.0,81.2586,81.2586,81.2499,81.2586,1725.0
2021-10-19 13:30:00,93.7,93.71,93.69,93.7,7843.0,81.2586,81.2673,81.2499,81.2586,7843.0
2021-10-19 13:35:00,93.7,93.71,93.7,93.7,5667.0,81.2586,81.2673,81.2586,81.2586,5667.0
2021-10-19 13:40:00,93.7,93.71,93.7,93.7,11153.0,81.2586,81.2673,81.2586,81.2586,11153.0
2021-10-19 13:45:00,93.71,93.71,93.69,93.7,26417.0,81.2673,81.2673,81.2499,81.2586,26417.0
2021-10-19 13:50:00,93.69,93.7,93.68,93.69,31690.0,81.2499,81.2586,81.2413,81.2499,31690.0
2021-10-19 13:55:00,93.69,93.69,93.67,93.68,29812.0,81.2499,81.2499,81.2326,81.2413,29812.0
2021-10-19 14:00:00,93.68,93.69,93.67,93.69,12847.0,81.2413,81.2499,81.2326,81.2499,12847.0
2021-10-19 14:05:00,93.69,93.69,93.68,93.69,5359.0,81.2499,81.2499,81.2413,81.2499,5359.0
2021-10-19 14:10:00,93.68,93.69,93.68,93.68,6089.0,81.2413,81.2499,81.2413,81.2413,6089.0
2021-10-19 14:15:00,93.69,93.69,93.67,93.68,15627.0,81.2499,81.2499,81.2326,81.2413,15627.0
2021-10-19 14:20:00,93.67,93.68,93.67,93.67,5029.0,81.2326,81.2413,81.2326,81.2326,5029.0
2021-10-19 14:25:00,93.67,93.67,93.66,93.67,20548.0,81.2326,81.2326,81.2239,81.2326,20548.0
2021-10-19 14:30:00,93.67,93.67,93.66,93.66,40254.0,81.2326,81.2326,81.2239,81.2239,40254.0
2021-10-19 14:35:00,93.67,93.67,93.66,93.67,26018.0,81.2326,81.2326,81.2239,81.2326,26018.0
2021-10-19 14:40:00,93.67,93.67,93.65,93.66,7762.0,81.2326,81.2326,81.2152,81.2239,7762.0
2021-10-19 14:45:00,93.66,93.66,93.64,93.65,84619.0,81.2239,81.2239,81.2066,81.2152,84619.0
2021-10-19 14:50:00,93.65,93.65,93.64,93.64,64273.0,81.2152,81.2152,81.2066,81.2066,64273.0
2021-10-19 14:55:00,93.64,93.65,93.64,93.65,79782.0,81.2066,81.2152,81.2066,81.2152,79782.0
2021-10-19 15:00:00,93.65,93.65,93.64,93.64,7285.0,81.2152,81.2152,81.2066,81.2066,7285.0
2021-10-19 15:05:00,93.64,93.64,93.61,93.62,25954.0,81.2066,81.2066,81.1806,81.1892,25954.0
2021-10-19 15:10:00,93.61,93.62,93.61,93.62,42693.0,81.1806,81.1892,81.1806,81.1892,42693.0
2021-10-19 15:15:00,93.62,93.62,93.61,93.61,18767.0,81.1892,81.1892,81.1806,81.1806,18767.0
2021-10-19 15:20:00,93.61,93.62,93.6,93.61,13777.0,81.1806,81.1892,81.1719,81.1806,13777.0
2021-10-19 15:25:00,93.6,93.62,93.6,93.62,37666.0,81.1719,81.1892,81.1719,81.1892,37666.0
2021-10-19 15:30:00,93.62,93.62,93.59,93.6,63153.0,81.1892,81.1892,81.1632,81.1719,63153.0
2021-10-19 15:35:00,93.6,93.62,93.6,93.61,62814.0,81.1719,81.1892,81.1719,81.1806,62814.0
2021-10-19 15:40:00,93.61,93.62,93.6,93.6,124504.0,81.1806,81.1892,81.1719,81.1719,124504.0
2021-10-19 15:45:00,93.61,93.61,93.6,93.6,40456.0,81.1806,81.1806,81.1719,81.1719,40456.0
2021-10-19 15:50:00,93.61,93.61,93.6,93.6,79277.0,81.1806,81.1806,81.1719,81.1719,79277.0
2021-10-19 15:55:00,93.61,93.61,93.57,93.58,190736.0,81.1806,81.1806,81.1459,81.1545,190736.0
2021-10-20 09:30:00,93.54,93.59,93.54,93.56,128312.0,81.1198,81.1632,81.1198,81.1372,128312.0
2021-10-20 09:35:00,93.57,93.6,93.57,93.59,49139.0,81.1459,81.1719,81.1459,81.1632,49139.0
2021-10-20 09:40:00,93.6,93.61,93.55,93.56,85908.0,81.1719,81.1806,81.1285,81.1372,85908.0
2021-10-20 09:45:00,93.56,93.58,93.55,93.58,65404.0,81.1372,81.1545,81.1285,81.1545,65404.0
2021-10-20 09:50:00,93.58,93.58,93.55,93.57,43529.0,81.1545,81.1545,81.1285,81.1459,43529.0
2021-10-20 09:55:00,93.57,93.6,93.57,93.57,134621.0,81.1459,81.1719,81.1459,81.1459,134621.0
2021-10-20 10:00:00,93.58,93.59,93.56,93.59,53294.0,81.1545,81.1632,81.1372,81.1632,53294.0
2021-10-20 10:05:00,93.59,93.59,93.57,93.58,32940.0,81.1632,81.1632,81.1459,81.1545,32940.0
2021-10-20 10:10:00,93.58,93.58,93.56,93.58,45927.0,81.1545,81.1545,81.1372,81.1545,45927.0
2021-10-20 10:15:00,93.58,93.59,93.57,93.59,31690.0,81.1545,81.1632,81.1459,81.1632,31690.0
2021-10-20 10:20:00,93.59,93.6,93.58,93.6,130045.0,81.1632,81.1719,81.1545,81.1719,130045.0
2021-10-20 10:25:00,93.6,93.64,93.59,93.63,63879.0,81.1719,81.2066,81.1632,81.1979,63879.0
2021-10-20 10:30:00,93.62,93.64,93.61,93.64,44463.0,81.1892,81.2066,81.1806,81.2066,44463.0
2021-10-20 10:35:00,93.64,93.64,93.57,93.59,5925693.0,81.2066,81.2066,81.1459,81.1632,5925693.0
2021-10-20 10:40:00,93.6,93.61,93.59,93.59,91923.0,81.1719,81.1806,81.1632,81.1632,91923.0
2021-10-20 10:45:00,93.6,93.6,93.59,93.59,61405.0,81.1719,81.1719,81.1632,81.1632,61405.0
2021-10-20 10:50:00,93.59,93.6,93.59,93.59,84256.0,81.1632,81.1719,81.1632,81.1632,84256.0
2021-10-20 10:55:00,93.59,93.6,93.56,93.57,53763.0,81.1632,81.1719,81.1372,81.1459,53763.0
2021-10-20 11:00:00,93.57,93.57,93.55,93.55,128856.0,81.1459,81.1459,81.1285,81.1285,128856.0
2021-10-20 11:05:00,93.56,93.58,93.55,93.58,73668.0,81.1372,81.1545,81.1285,81.1545,73668.0
2021-10-20 11:10:00,93.58,93.6,93.57,93.59,53130.0,81.1545,81.1719,81.1459,81.1632,53130.0
2021-10-20 11:15:00,93.59,93.6,93.57,93.58,26164.0,81.1632,81.1719,81.1459,81.1545,26164.0
2021-10-20 11:20:00,93.58,93.59,93.57,93.59,56138.0,81.1545,81.1632,81.1459,81.1632,56138.0
2021-10-20 11:25:00,93.59,93.6,93.58,93.59,10138.0,81.1632,81.1719,81.1545,81.1632,10138.0
2021-10-20 11:30:00,93.59,93.63,93.59,93.62,55473.0,81.1632,81.1979,81.1632,81.1892,55473.0
2021-10-20 11:35:00,93.61,93.62,93.6,93.62,24757.0,81.1806,81.1892,81.1719,81.1892,24757.0
2021-10-20 11:40:00,93.62,93.62,93.6,93.61,37488.0,81.1892,81.1892,81.1719,81.1806,37488.0
2021-10-20 11:45:00,93.6,93.62,93.6,93.62,23504.0,81.1719,81.1892,81.1719,81.1892,23504.0
2021-10-20 11:50:00,93.62,93.63,93.61,93.62,37604.0,81.1892,81.1979,81.1806,81.1892,37604.0
2021-10-20 11:55:00,93.62,93.63,93.61,93.62,103680.0,81.1892,81.1979,81.1806,81.1892,103680.0
2021-10-20 12:00:00,93.63,93.63,93.62,93.62,51635.0,81.1979,81.1979,81.1892,81.1892,51635.0
2021-10-20 12:05:00,93.63,93.63,93.61,93.62,23535.0,81.1979,81.1979,81.1806,81.1892,23535.0
2021-10-20 12:10:00,93.62,93.62,93.6,93.62,10220.0,81.1892,81.1892,81.1719,81.1892,10220.0
2021-10-20 12:15:00,93.61,93.62,93.6,93.61,7747.0,81.1806,81.1892,81.1719,81.1806,7747.0
2021-10-20 12:20:00,93.61,93.62,93.6,93.61,22382.0,81.1806,81.1892,81.1719,81.1806,22382.0
2021-10-20 12:25:00,93.62,93.62,93.6,93.61,16967.0,81.1892,81.1892,81.1719,81.1806,16967.0
2021-10-20 12:30:00,93.61,93.62,93.59,93.62,73088.0,81.1806,81.1892,81.1632,81.1892,73088.0
2021-10-20 12:35:00,93.62,93.62,93.61,93.62,15131.0,81.1892,81.1892,81.1806,81.1892,15131.0
2021-10-20 12:40:00,93.62,93.63,93.6,93.62,24202.0,81.1892,81.1979,81.1719,81.1892,24202.0
2021-10-20 12:45:00,93.62,93.65,93.61,93.65,29170.0,81.1892,81.2152,81.1806,81.2152,29170.0
2021-10-20 12:50:00,93.65,93.66,93.63,93.64,355808.0,81.2152,81.2239,81.1979,81.2066,355808.0
2021-10-20 12:55:00,93.65,93.67,93.64,93.66,63491.0,81.2152,81.2326,81.2066,81.2239,63491.0
2021-10-20 13:00:00,93.66,93.7,93.58,93.58,201634.0,81.2239,81.2586,81.1545,81.1545,201634.0
2021-10-20 13:05:00,93.58,93.6,93.55,93.57,49427.0,81.1545,81.1719,81.1285,81.1459,49427.0
2021-10-20 13:10:00,93.57,93.58,93.55,93.57,24613.0,81.1459,81.1545,81.1285,81.1459,24613.0
2021-10-20 13:15:00,93.57,93.61,93.57,93.6,46813.0,81.1459,81.1806,81.1459,81.1719,46813.0
2021-10-20 13:20:00,93.61,93.61,93.57,93.58,56213.0,81.1806,81.1806,81.1459,81.1545,56213.0
2021-10-20 13:25:00,93.58,93.6,93.57,93.59,52013.0,81.1545,81.1719,81.1459,81.1632,52013.0
2021-10-20 13:30:00,93.6,93.61,93.57,93.58,91732.0,81.1719,81.1806,81.1459,81.1545,91732.0
2021-10-20 13:35:00,93.58,93.6,93.57,93.59,139450.0,81.1545,81.1719,81.1459,81.1632,139450.0
2021-10-20 13:40:00,93.59,93.6,93.58,93.58,47468.0,81.1632,81.1719,81.1545,81.1545,47468.0
2021-10-20 13:45:00,93.59,93.6,93.58,93.59,63796.0,81.1632,81.1719,81.1545,81.1632,63796.0
2021-10-20 13:50:00,93.59,93.59,93.58,93.59,55540.0,81.1632,81.1632,81.1545,81.1632,55540.0
2021-10-20 13:55:00,93.59,93.59,93.57,93.58,80353.0,81.1632,81.1632,81.1459,81.1545,80353.0
2021-10-20 14:00:00,93.58,93.58,93.57,93.57,67107.0,81.1545,81.1545,81.1459,81.1459,67107.0
2021-10-20 14:05:00,93.57,93.58,93.57,93.58,21973.0,81.1459,81.1545,81.1459,81.1545,21973.0
2021-10-20 14:10:00,93.58,93.58,93.57,93.57,49758.0,81.1545,81.1545,81.1459,81.1459,49758.0
2021-10-20 14:15:00,93.58,93.58,93.57,93.57,38200.0,81.1545,81.1545,81.1459,81.1459,38200.0
2021-10-20 14:20:00,93.58,93.6,93.57,93.59,150191.0,81.1545,81.1719,81.1459,81.1632,150191.0
2021-10-20 14:25:00,93.59,93.59,93.57,93.57,48366.0,81.1632,81.1632,81.1459,81.1459,48366.0
2021-10-20 14:30:00,93.58,93.59,93.57,93.59,35317.0,81.1545,81.1632,81.1459,81.1632,35317.0
2021-10-20 14:35:00,93.58,93.59,93.58,93.59,31919.0,81.1545,81.1632,81.1545,81.1632,31919.0
2021-10-20 14:40:00,93.59,93.59,93.58,93.59,54608.0,81.1632,81.1632,81.1545,81.1632,54608.0
2021-10-20 14:45:00,93.59,93.61,93.58,93.61,58258.0,81.1632,81.1806,81.1545,81.1806,58258.0
2021-10-20 14:50:00,93.6,93.61,93.59,93.6,70869.0,81.1719,81.1806,81.1632,81.1719,70869.0
2021-10-20 14:55:00,93.61,93.61,93.59,93.6,67024.0,81.1806,81.1806,81.1632,81.1719,67024.0
2021-10-20 15:00:00,93.6,93.6,93.59,93.59,6311.0,81.1719,81.1719,81.1632,81.1632,6311.0
2021-10-20 15:05:00,93.59,93.6,93.58,93.59,69074.0,81.1632,81.1719,81.1545,81.1632,69074.0
2021-10-20 15:10:00,93.6,93.6,93.58,93.58,47945.0,81.1719,81.1719,81.1545,81.1545,47945.0
2021-10-20 15:15:00,93.58,93.59,93.58,93.59,16875.0,81.1545,81.1632,81.1545,81.1632,16875.0
2021-10-20 15:20:00,93.59,93.59,93.57,93.58,58317.0,81.1632,81.1632,81.1459,81.1545,58317.0
2021-10-20 15:25:00,93.58,93.59,93.57,93.59,107788.0,81.1545,81.1632,81.1459,81.1632,107788.0
2021-10-20 15:30:00,93.59,93.59,93.58,93.59,54310.0,81.1632,81.1632,81.1545,81.1632,54310.0
2021-10-20 15:35:00,93.59,93.59,93.57,93.58,128154.0,81.1632,81.1632,81.1459,81.1545,128154.0
2021-10-20 15:40:00,93.59,93.59,93.55,93.56,28686.0,81.1632,81.1632,81.1285,81.1372,28686.0
2021-10-20 15:45:00,93.56,93.56,93.54,93.55,28775.0,81.1372,81.1372,81.1198,81.1285,28775.0
2021-10-20 15:50:00,93.54,93.54,93.51,93.53,129887.0,81.1198,81.1198,81.0938,81.1112,129887.0
2021-10-20 15:55:00,93.52,93.53,93.51,93.51,153159.0,81.1025,81.1112,81.0938,81.0938,153159.0
2021-10-21 09:30:00,93.34,93.43,93.34,93.41,48760.0,80.9464,81.0245,80.9464,81.0071,48760.0
2021-10-21 09:35:00,93.41,93.42,93.36,93.37,47285.0,81.0071,81.0158,80.9637,80.9724,47285.0
2021-10-21 09:40:00,93.36,93.4,93.36,93.39,58434.0,80.9637,80.9984,80.9637,80.9898,58434.0
2021-10-21 09:45:00,93.39,93.41,93.39,93.41,218493.0,80.9898,81.0071,80.9898,81.0071,218493.0
2021-10-21 09:50:00,93.41,93.43,93.38,93.39,58041.0,81.0071,81.0245,80.9811,80.9898,58041.0
2021-10-21 09:55:00,93.38,93.39,93.33,93.33,50491.0,80.9811,80.9898,80.9377,80.9377,50491.0
2021-10-21 10:00:00,93.34,93.35,93.32,93.34,59686.0,80.9464,80.9551,80.9291,80.9464,59686.0
2021-10-21 10:05:00,93.34,93.36,93.33,93.36,45437.0,80.9464,80.9637,80.9377,80.9637,45437.0
2021-10-21 10:10:00,93.35,93.36,93.34,93.36,42086.0,80.9551,80.9637,80.9464,80.9637,42086.0
2021-10-21 10:15:00,93.36,93.37,93.32,93.33,34044.0,80.9637,80.9724,80.9291,80.9377,34044.0
2021-10-21 10:20:00,93.33,93.35,93.32,93.34,60044.0,80.9377,80.9551,80.9291,80.9464,60044.0
2021-10-21 10:25:00,93.34,93.36,93.34,93.35,80377.0,80.9464,80.9637,80.9464,80.9551,80377.0
2021-10-21 10:30:00,93.36,93.37,93.33,93.34,82819.0,80.9637,80.9724,80.9377,80.9464,82819.0
2021-10-21 10:35:00,93.33,93.35,93.33,93.34,76213.0,80.9377,80.9551,80.9377,80.9464,76213.0
2021-10-21 10:40:00,93.34,93.34,93.31,93.33,43862.0,80.9464,80.9464,80.9204,80.9377,43862.0
2021-10-21 10:45:00,93.33,93.33,93.3,93.31,75822.0,80.9377,80.9377,80.9117,80.9204,75822.0
2021-10-21 10:50:00,93.31,93.32,93.29,93.3,84480.0,80.9204,80.9291,80.903,80.9117,84480.0
2021-10-21 10:55:00,93.3,93.31,93.29,93.3,67948.0,80.9117,80.9204,80.903,80.9117,67948.0
2021-10-21 11:00:00,93.3,93.31,93.28,93.3,51204.0,80.9117,80.9204,80.8944,80.9117,51204.0
2021-10-21 11:05:00,93.3,93.3,93.29,93.3,28107.0,80.9117,80.9117,80.903,80.9117,28107.0
2021-10-21 11:10:00,93.3,93.3,93.29,93.3,306220.0,80.9117,80.9117,80.903,80.9117,306220.0
2021-10-21 11:15:00,93.3,93.32,93.29,93.32,94235.0,80.9117,80.9291,80.903,80.9291,94235.0
2021-10-21 11:20:00,93.31,93.35,93.31,93.34,54521.0,80.9204,80.9551,80.9204,80.9464,54521.0
2021-10-21 11:25:00,93.34,93.35,93.3,93.3,113727.0,80.9464,80.9551,80.9117,80.9117,113727.0
2021-10-21 11:30:00,93.3,93.33,93.3,93.32,85196.0,80.9117,80.9377,80.9117,80.9291,85196.0
2021-10-21 11:35:00,93.32,93.33,93.31,93.33,114505.0,80.9291,80.9377,80.9204,80.9377,114505.0
2021-10-21 11:40:00,93.33,93.34,93.32,93.33,122368.0,80.9377,80.9464,80.9291,80.9377,122368.0
2021-10-21 11:45:00,93.33,93.36,93.33,93.35,33846.0,80.9377,80.9637,80.9377,80.9551,33846.0
2021-10-21 11:50:00,93.35,93.36,93.34,93.35,20022.0,80.9551,80.9637,80.9464,80.9551,20022.0
2021-10-21 11:55:00,93.35,93.35,93.33,93.35,221310.0,80.9551,80.9551,80.9377,80.9551,221310.0
2021-10-21 12:00:00,93.34,93.36,93.34,93.36,284436.0,80.9464,80.9637,80.9464,80.9637,284436.0
2021-10-21 12:05:00,93.36,93.36,93.34,93.34,37250.0,80.9637,80.9637,80.9464,80.9464,37250.0
2021-10-21 12:10:00,93.34,93.35,93.34,93.34,75438.0,80.9464,80.9551,80.9464,80.9464,75438.0
2021-10-21 12:15:00,93.34,93.35,93.33,93.34,16408.0,80.9464,80.9551,80.9377,80.9464,16408.0
2021-10-21 12:20:00,93.33,93.34,93.31,93.31,69437.0,80.9377,80.9464,80.9204,80.9204,69437.0
2021-10-21 12:25:00,93.31,93.32,93.31,93.32,39746.0,80.9204,80.9291,80.9204,80.9291,39746.0
2021-10-21 12:30:00,93.31,93.32,93.29,93.3,172578.0,80.9204,80.9291,80.903,80.9117,172578.0
2021-10-21 12:35:00,93.29,93.31,93.29,93.31,11881.0,80.903,80.9204,80.903,80.9204,11881.0
2021-10-21 12:40:00,93.31,93.31,93.3,93.31,28561.0,80.9204,80.9204,80.9117,80.9204,28561.0
2021-10-21 12:45:00,93.31,93.31,93.3,93.31,10263.0,80.9204,80.9204,80.9117,80.9204,10263.0
2021-10-21 12:50:00,93.31,93.31,93.3,93.31,31064.0,80.9204,80.9204,80.9117,80.9204,31064.0
2021-10-21 12:55:00,93.3,93.31,93.3,93.31,101626.0,80.9117,80.9204,80.9117,80.9204,101626.0
2021-10-21 13:00:00,93.31,93.31,93.3,93.3,8525.0,80.9204,80.9204,80.9117,80.9117,8525.0
2021-10-21 13:05:00,93.3,93.31,93.28,93.29,62395.0,80.9117,80.9204,80.8944,80.903,62395.0
2021-10-21 13:10:00,93.29,93.3,93.28,93.3,68819.0,80.903,80.9117,80.8944,80.9117,68819.0
2021-10-21 13:15:00,93.29,93.29,93.27,93.28,62982.0,80.903,80.903,80.8857,80.8944,62982.0
2021-10-21 13:20:00,93.28,93.3,93.27,93.3,32749.0,80.8944,80.9117,80.8857,80.9117,32749.0
2021-10-21 13:25:00,93.29,93.3,93.28,93.3,35675.0,80.903,80.9117,80.8944,80.9117,35675.0
2021-10-21 13:30:00,93.3,93.3,93.29,93.3,32789.0,80.9117,80.9117,80.903,80.9117,32789.0
2021-10-21 13:35:00,93.3,93.3,93.26,93.27,76250.0,80.9117,80.9117,80.877,80.8857,76250.0
2021-10-21 13:40:00,93.26,93.26,93.25,93.26,16291.0,80.877,80.877,80.8684,80.877,16291.0
2021-10-21 13:45:00,93.26,93.26,93.25,93.25,34797.0,80.877,80.877,80.8684,80.8684,34797.0
2021-10-21 13:50:00,93.26,93.26,93.25,93.26,30650.0,80.877,80.877,80.8684,80.877,30650.0
2021-10-21 13:55:00,93.26,93.26,93.24,93.25,48848.0,80.877,80.877,80.8597,80.8684,48848.0
2021-10-21 14:00:00,93.24,93.25,93.24,93.24,18570.0,80.8597,80.8684,80.8597,80.8597,18570.0
2021-10-21 14:05:00,93.25,93.25,93.22,93.23,36697.0,80.8684,80.8684,80.8423,80.851,36697.0
2021-10-21 14:10:00,93.23,93.24,93.2,93.23,99937.0,80.851,80.8597,80.825,80.851,99937.0
2021-10-21 14:15:00,93.23,93.24,93.22,93.23,36469.0,80.851,80.8597,80.8423,80.851,36469.0
2021-10-21 14:20:00,93.24,93.24,93.23,93.24,13918.0,80.8597,80.8597,80.851,80.8597,13918.0
2021-10-21 14:25:00,93.23,93.24,93.23,93.24,62080.0,80.851,80.8597,80.851,80.8597,62080.0
2021-10-21 14:30:00,93.23,93.25,93.23,93.23,44964.0,80.851,80.8684,80.851,80.851,44964.0
2021-10-21 14:35:00,93.24,93.24,93.23,93.24,84602.0,80.8597,80.8597,80.851,80.8597,84602.0
2021-10-21 14:40:00,93.23,93.25,93.23,93.25,67088.0,80.851,80.8684,80.851,80.8684,67088.0
2021-10-21 14:45:00,93.25,93.26,93.24,93.26,234733.0,80.8684,80.877,80.8597,80.877,234733.0
2021-10-21 14:50:00,93.26,93.28,93.25,93.28,36303.0,80.877,80.8944,80.8684,80.8944,36303.0
2021-10-21 14:55:00,93.28,93.29,93.26,93.27,89115.0,80.8944,80.903,80.877,80.8857,89115.0
2021-10-21 15:00:00,93.27,93.28,93.24,93.26,85437.0,80.8857,80.8944,80.8597,80.877,85437.0
2021-10-21 15:05:00,93.26,93.27,93.25,93.26,37571.0,80.877,80.8857,80.8684,80.877,37571.0
2021-10-21 15:10:00,93.26,93.27,93.25,93.27,102243.0,80.877,80.8857,80.8684,80.8857,102243.0
2021-10-21 15:15:00,93.26,93.28,93.26,93.28,18112.0,80.877,80.8944,80.877,80.8944,18112.0
2021-10-21 15:20:00,93.28,93.29,93.27,93.27,52377.0,80.8944,80.903,80.8857,80.8857,52377.0
2021-10-21 15:25:00,93.28,93.28,93.26,93.27,39741.0,80.8944,80.8944,80.877,80.8857,39741.0
2021-10-21 15:30:00,93.27,93.28,93.26,93.27,28730.0,80.8857,80.8944,80.877,80.8857,28730.0
2021-10-21 15:35:00,93.27,93.27,93.25,93.25,101028.0,80.8857,80.8857,80.8684,80.8684,101028.0
2021-10-21 15:40:00,93.25,93.26,93.25,93.26,53794.0,80.8684,80.877,80.8684,80.877,53794.0
2021-10-21 15:45:00,93.26,93.26,93.24,93.25,37535.0,80.877,80.877,80.8597,80.8684,37535.0
2021-10-21 15:50:00,93.25,93.26,93.24,93.25,39275.0,80.8684,80.877,80.8597,80.8684,39275.0
2021-10-21 15:55:00,93.25,93.26,93.24,93.25,82796.0,80.8684,80.877,80.8597,80.8684,82796.0
2021-10-22 09:30:00,93.44,93.44,93.24,93.34,73895.0,81.0331,81.0331,80.8597,80.9464,73895.0
2021-10-22 09:35:00,93.34,93.34,93.31,93.33,18791.0,80.9464,80.9464,80.9204,80.9377,18791.0
2021-10-22 09:40:00,93.32,93.34,93.31,93.33,34752.0,80.9291,80.9464,80.9204,80.9377,34752.0
2021-10-22 09:45:00,93.33,93.35,93.3,93.31,91839.0,80.9377,80.9551,80.9117,80.9204,91839.0
2021-10-22 09:50:00,93.31,93.34,93.3,93.33,14696.0,80.9204,80.9464,80.9117,80.9377,14696.0
2021-10-22 09:55:00,93.33,93.35,93.33,93.34,55800.0,80.9377,80.9551,80.9377,80.9464,55800.0
2021-10-22 10:00:00,93.34,93.35,93.32,93.33,49611.0,80.9464,80.9551,80.9291,80.9377,49611.0
2021-10-22 10:05:00,93.34,93.35,93.33,93.34,32062.0,80.9464,80.9551,80.9377,80.9464,32062.0
2021-10-22 10:10:00,93.34,93.36,93.33,93.35,18792.0,80.9464,80.9637,80.9377,80.9551,18792.0
2021-10-22 10:15:00,93.34,93.36,93.32,93.33,8067.0,80.9464,80.9637,80.9291,80.9377,8067.0
2021-10-22 10:20:00,93.32,93.36,93.31,93.36,41077.0,80.9291,80.9637,80.9204,80.9637,41077.0
2021-10-22 10:25:00,93.36,93.4,93.36,93.4,16747.0,80.9637,80.9984,80.9637,80.9984,16747.0
2021-10-22 10:30:00,93.39,93.4,93.35,93.36,26772.0,80.9898,80.9984,80.9551,80.9637,26772.0
2021-10-22 10:35:00,93.37,93.39,93.36,93.38,66183.0,80.9724,80.9898,80.9637,80.9811,66183.0
2021-10-22 10:40:00,93.37,93.4,93.37,93.4,45980.0,80.9724,80.9984,80.9724,80.9984,45980.0
2021-10-22 10:45:00,93.4,93.4,93.38,93.4,25975.0,80.9984,80.9984,80.9811,80.9984,25975.0
2021-10-22 10:50:00,93.4,93.42,93.39,93.41,29937.0,80.9984,81.0158,80.9898,81.0071,29937.0
2021-10-22 10:55:00,93.41,93.43,93.4,93.41,38402.0,81.0071,81.0245,80.9984,81.0071,38402.0
2021-10-22 11:00:00,93.41,93.42,93.4,93.42,22332.0,81.0071,81.0158,80.9984,81.0158,22332.0
2021-10-22 11:05:00,93.42,93.43,93.41,93.42,27848.0,81.0158,81.0245,81.0071,81.0158,27848.0
2021-10-22 11:10:00,93.42,93.42,93.34,93.34,76466.0,81.0158,81.0158,80.9464,80.9464,76466.0
2021-10-22 11:15:00,93.34,93.35,93.23,93.23,114539.0,80.9464,80.9551,80.851,80.851,114539.0
2021-10-22 11:20:00,93.23,93.29,93.21,93.28,138791.0,80.851,80.903,80.8337,80.8944,138791.0
2021-10-22 11:25:00,93.28,93.29,93.25,93.29,116624.0,80.8944,80.903,80.8684,80.903,116624.0
2021-10-22 11:30:00,93.29,93.31,93.27,93.27,25454.0,80.903,80.9204,80.8857,80.8857,25454.0
2021-10-22 11:35:00,93.28,93.28,93.25,93.28,77565.0,80.8944,80.8944,80.8684,80.8944,77565.0
2021-10-22 11:40:00,93.28,93.37,93.27,93.36,76206.0,80.8944,80.9724,80.8857,80.9637,76206.0
2021-10-22 11:45:00,93.36,93.4,93.36,93.4,33915.0,80.9637,80.9984,80.9637,80.9984,33915.0
2021-10-22 11:50:00,93.4,93.42,93.38,93.41,23828.0,80.9984,81.0158,80.9811,81.0071,23828.0
2021-10-22 11:55:00,93.41,93.44,93.39,93.43,101141.0,81.0071,81.0331,80.9898,81.0245,101141.0
2021-10-22 12:00:00,93.43,93.43,93.41,93.43,124002.0,81.0245,81.0245,81.0071,81.0245,124002.0
2021-10-22 12:05:00,93.43,93.46,93.43,93.43,34460.0,81.0245,81.0505,81.0245,81.0245,34460.0
2021-10-22 12:10:00,93.43,93.44,93.42,93.43,8659.0,81.0245,81.0331,81.0158,81.0245,8659.0
2021-10-22 12:15:00,93.43,93.44,93.41,93.44,17616.0,81.0245,81.0331,81.0071,81.0331,17616.0
2021-10-22 12:20:00,93.44,93.45,93.42,93.45,19586.0,81.0331,81.0418,81.0158,81.0418,19586.0
2021-10-22 12:25:00,93.44,93.47,93.44,93.47,26857.0,81.0331,81.0591,81.0331,81.0591,26857.0
2021-10-22 12:30:00,93.47,93.49,93.46,93.48,21015.0,81.0591,81.0765,81.0505,81.0678,21015.0
2021-10-22 12:35:00,93.48,93.5,93.48,93.49,28748.0,81.0678,81.0852,81.0678,81.0765,28748.0
2021-10-22 12:40:00,93.49,93.5,93.48,93.5,10301.0,81.0765,81.0852,81.0678,81.0852,10301.0
2021-10-22 12:45:00,93.49,93.5,93.48,93.5,11111.0,81.0765,81.0852,81.0678,81.0852,11111.0
2021-10-22 12:50:00,93.5,93.5,93.49,93.49,7686.0,81.0852,81.0852,81.0765,81.0765,7686.0
2021-10-22 12:55:00,93.5,93.5,93.49,93.49,10342.0,81.0852,81.0852,81.0765,81.0765,10342.0
2021-10-22 13:00:00,93.49,93.5,93.45,93.46,30833.0,81.0765,81.0852,81.0418,81.0505,30833.0
2021-10-22 13:05:00,93.45,93.45,93.42,93.44,8732.0,81.0418,81.0418,81.0158,81.0331,8732.0
2021-10-22 13:10:00,93.44,93.44,93.42,93.42,13902.0,81.0331,81.0331,81.0158,81.0158,13902.0
2021-10-22 13:15:00,93.42,93.43,93.41,93.42,34625.0,81.0158,81.0245,81.0071,81.0158,34625.0
2021-10-22 13:20:00,93.41,93.42,93.4,93.41,12938.0,81.0071,81.0158,80.9984,81.0071,12938.0
2021-10-22 13:25:00,93.41,93.41,93.4,93.4,12712.0,81.0071,81.0071,80.9984,80.9984,12712.0
2021-10-22 13:30:00,93.4,93.4,93.38,93.39,22914.0,80.9984,80.9984,80.9811,80.9898,22914.0
2021-10-22 13:35:00,93.39,93.4,93.38,93.39,15221.0,80.9898,80.9984,80.9811,80.9898,15221.0
2021-10-22 13:40:00,93.39,93.4,93.37,93.38,10424.0,80.9898,80.9984,80.9724,80.9811,10424.0
2021-10-22 13:45:00,93.38,93.38,93.37,93.38,29630.0,80.9811,80.9811,80.9724,80.9811,29630.0
2021-10-22 13:50:00,93.39,93.4,93.38,93.38,14897.0,80.9898,80.9984,80.9811,80.9811,14897.0
2021-10-22 13:55:00,93.38,93.39,93.37,93.37,20096.0,80.9811,80.9898,80.9724,80.9724,20096.0
2021-10-22 14:00:00,93.37,93.38,93.36,93.37,39129.0,80.9724,80.9811,80.9637,80.9724,39129.0
2021-10-22 14:05:00,93.38,93.38,93.36,93.37,26621.0,80.9811,80.9811,80.9637,80.9724,26621.0
2021-10-22 14:10:00,93.37,93.39,93.37,93.39,19696.0,80.9724,80.9898,80.9724,80.9898,19696.0
2021-10-22 14:15:00,93.39,93.39,93.36,93.37,47009.0,80.9898,80.9898,80.9637,80.9724,47009.0
2021-10-22 14:20:00,93.37,93.38,93.37,93.38,13193.0,80.9724,80.9811,80.9724,80.9811,13193.0
2021-10-22 14:25:00,93.38,93.39,93.37,93.37,39726.0,80.9811,80.9898,80.9724,80.9724,39726.0
2021-10-22 14:30:00,93.37,93.39,93.37,93.39,11396.0,80.9724,80.9898,80.9724,80.9898,11396.0
2021-10-22 14:35:00,93.39,93.4,93.38,93.4,64120.0,80.9898,80.9984,80.9811,80.9984,64120.0
2021-10-22 14:40:00,93.39,93.42,93.39,93.42,20552.0,80.9898,81.0158,80.9898,81.0158,20552.0
2021-10-22 14:45:00,93.42,93.42,93.39,93.39,15341.0,81.0158,81.0158,80.9898,80.9898,15341.0
2021-10-22 14:50:00,93.39,93.4,93.39,93.4,14245.0,80.9898,80.9984,80.9898,80.9984,14245.0
2021-10-22 14:55:00,93.4,93.41,93.39,93.41,46982.0,80.9984,81.0071,80.9898,81.0071,46982.0
2021-10-22 15:00:00,93.4,93.41,93.39,93.4,30763.0,80.9984,81.0071,80.9898,80.9984,30763.0
2021-10-22 15:05:00,93.4,93.42,93.39,93.42,19671.0,80.9984,81.0158,80.9898,81.0158,19671.0
2021-10-22 15:10:00,93.42,93.42,93.41,93.42,10609.0,81.0158,81.0158,81.0071,81.0158,10609.0
2021-10-22 15:15:00,93.42,93.42,93.41,93.42,9663.0,81.0158,81.0158,81.0071,81.0158,9663.0
2021-10-22 15:20:00,93.41,93.42,93.4,93.41,18907.0,81.0071,81.0158,80.9984,81.0071,18907.0
2021-10-22 15:25:00,93.41,93.42,93.4,93.42,61732.0,81.0071,81.0158,80.9984,81.0158,61732.0
2021-10-22 15:30:00,93.42,93.43,93.41,93.42,21082.0,81.0158,81.0245,81.0071,81.0158,21082.0
2021-10-22 15:35:00,93.43,93.44,93.42,93.43,29866.0,81.0245,81.0331,81.0158,81.0245,29866.0
2021-10-22 15:40:00,93.43,93.43,93.42,93.43,11859.0,81.0245,81.0245,81.0158,81.0245,11859.0
2021-10-22 15:45:00,93.43,93.43,93.41,93.42,83857.0,81.0245,81.0245,81.0071,81.0158,83857.0
2021-10-22 15:50:00,93.42,93.43,93.41,93.43,33965.0,81.0158,81.0245,81.0071,81.0245,33965.0
2021-10-22 15:55:00,93.43,93.44,93.42,93.43,256856.0,81.0245,81.0331,81.0158,81.0245,256856.0
2021-10-25 09:30:00,93.48,93.52,93.44,93.51,65998.0,81.0678,81.1025,81.0331,81.0938,65998.0
2021-10-25 09:35:00,93.52,93.56,93.51,93.56,37523.0,81.1025,81.1372,81.0938,81.1372,37523.0
2021-10-25 09:40:00,93.55,93.59,93.55,93.59,37146.0,81.1285,81.1632,81.1285,81.1632,37146.0
2021-10-25 09:45:00,93.59,93.59,93.56,93.59,24055.0,81.1632,81.1632,81.1372,81.1632,24055.0
2021-10-25 09:50:00,93.59,93.63,93.57,93.62,36589.0,81.1632,81.1979,81.1459,81.1892,36589.0
2021-10-25 09:55:00,93.62,93.62,93.58,93.59,66063.0,81.1892,81.1892,81.1545,81.1632,66063.0
2021-10-25 10:00:00,93.59,93.59,93.56,93.58,16275.0,81.1632,81.1632,81.1372,81.1545,16275.0
2021-10-25 10:05:00,93.58,93.61,93.58,93.59,11356.0,81.1545,81.1806,81.1545,81.1632,11356.0
2021-10-25 10:10:00,93.59,93.61,93.57,93.59,11101.0,81.1632,81.1806,81.1459,81.1632,11101.0
2021-10-25 10:15:00,93.59,93.6,93.58,93.59,12108.0,81.1632,81.1719,81.1545,81.1632,12108.0
2021-10-25 10:20:00,93.59,93.62,93.59,93.61,25482.0,81.1632,81.1892,81.1632,81.1806,25482.0
2021-10-25 10:25:00,93.6,93.63,93.6,93.63,25425.0,81.1719,81.1979,81.1719,81.1979,25425.0
2021-10-25 10:30:00,93.62,93.62,93.6,93.6,26281.0,81.1892,81.1892,81.1719,81.1719,26281.0
2021-10-25 10:35:00,93.6,93.62,93.6,93.62,17709.0,81.1719,81.1892,81.1719,81.1892,17709.0
2021-10-25 10:40:00,93.62,93.66,93.62,93.64,16115.0,81.1892,81.2239,81.1892,81.2066,16115.0
2021-10-25 10:45:00,93.63,93.66,93.62,93.62,9538.0,81.1979,81.2239,81.1892,81.1892,9538.0
2021-10-25 10:50:00,93.63,93.63,93.61,93.63,8518.0,81.1979,81.1979,81.1806,81.1979,8518.0
2021-10-25 10:55:00,93.63,93.64,93.62,93.63,43213.0,81.1979,81.2066,81.1892,81.1979,43213.0
2021-10-25 11:00:00,93.64,93.64,93.6,93.61,48238.0,81.2066,81.2066,81.1719,81.1806,48238.0
2021-10-25 11:05:00,93.62,93.63,93.61,93.63,75829.0,81.1892,81.1979,81.1806,81.1979,75829.0
2021-10-25 11:10:00,93.63,93.65,93.62,93.64,59673.0,81.1979,81.2152,81.1892,81.2066,59673.0
2021-10-25 11:15:00,93.64,93.64,93.62,93.63,44175.0,81.2066,81.2066,81.1892,81.1979,44175.0
2021-10-25 11:20:00,93.63,93.63,93.6,93.63,41945.0,81.1979,81.1979,81.1719,81.1979,41945.0
2021-10-25 11:25:00,93.63,93.63,93.6,93.61,47036.0,81.1979,81.1979,81.1719,81.1806,47036.0
2021-10-25 11:30:00,93.61,93.62,93.6,93.62,26361.0,81.1806,81.1892,81.1719,81.1892,26361.0
2021-10-25 11:35:00,93.62,93.62,93.61,93.62,6559.0,81.1892,81.1892,81.1806,81.1892,6559.0
2021-10-25 11:40:00,93.62,93.62,93.6,93.6,19434.0,81.1892,81.1892,81.1719,81.1719,19434.0
2021-10-25 11:45:00,93.61,93.62,93.6,93.61,7046.0,81.1806,81.1892,81.1719,81.1806,7046.0
2021-10-25 11:50:00,93.61,93.62,93.61,93.61,4424.0,81.1806,81.1892,81.1806,81.1806,4424.0
2021-10-25 11:55:00,93.62,93.62,93.6,93.6,99730.0,81.1892,81.1892,81.1719,81.1719,99730.0
2021-10-25 12:00:00,93.61,93.61,93.6,93.61,9502.0,81.1806,81.1806,81.1719,81.1806,9502.0
2021-10-25 12:05:00,93.61,93.61,93.6,93.61,20597.0,81.1806,81.1806,81.1719,81.1806,20597.0
2021-10-25 12:10:00,93.61,93.61,93.6,93.6,5005.0,81.1806,81.1806,81.1719,81.1719,5005.0
2021-10-25 12:15:00,93.6,93.61,93.6,93.6,5012.0,81.1719,81.1806,81.1719,81.1719,5012.0
2021-10-25 12:20:00,93.61,93.61,93.6,93.61,14264.0,81.1806,81.1806,81.1719,81.1806,14264.0
2021-10-25 12:25:00,93.6,93.61,93.6,93.61,18472.0,81.1719,81.1806,81.1719,81.1806,18472.0
2021-10-25 12:30:00,93.6,93.62,93.6,93.61,43564.0,81.1719,81.1892,81.1719,81.1806,43564.0
2021-10-25 12:35:00,93.62,93.62,93.61,93.62,5526.0,81.1892,81.1892,81.1806,81.1892,5526.0
2021-10-25 12:40:00,93.62,93.62,93.61,93.62,33107.0,81.1892,81.1892,81.1806,81.1892,33107.0
2021-10-25 12:45:00,93.62,93.62,93.61,93.62,26690.0,81.1892,81.1892,81.1806,81.1892,26690.0
2021-10-25 12:50:00,93.61,93.61,93.6,93.6,14077.0,81.1806,81.1806,81.1719,81.1719,14077.0
2021-10-25 12:55:00,93.61,93.62,93.6,93.62,10618.0,81.1806,81.1892,81.1719,81.1892,10618.0
2021-10-25 13:00:00,93.62,93.62,93.6,93.61,8510.0,81.1892,81.1892,81.1719,81.1806,8510.0
2021-10-25 13:05:00,93.6,93.61,93.6,93.61,3344.0,81.1719,81.1806,81.1719,81.1806,3344.0
2021-10-25 13:10:00,93.61,93.61,93.6,93.61,15039.0,81.1806,81.1806,81.1719,81.1806,15039.0
2021-10-25 13:15:00,93.61,93.61,93.6,93.6,9242.0,81.1806,81.1806,81.1719,81.1719,9242.0
2021-10-25 13:20:00,93.61,93.61,93.6,93.6,3772.0,81.1806,81.1806,81.1719,81.1719,3772.0
2021-10-25 13:25:00,93.6,93.61,93.59,93.59,16647.0,81.1719,81.1806,81.1632,81.1632,16647.0
2021-10-25 13:30:00,93.6,93.61,93.59,93.6,42636.0,81.1719,81.1806,81.1632,81.1719,42636.0
2021-10-25 13:35:00,93.6,93.61,93.6,93.6,8185.0,81.1719,81.1806,81.1719,81.1719,8185.0
2021-10-25 13:40:00,93.61,93.61,93.6,93.61,5648.0,81.1806,81.1806,81.1719,81.1806,5648.0
2021-10-25 13:45:00,93.61,93.61,93.6,93.6,4156.0,81.1806,81.1806,81.1719,81.1719,4156.0
2021-10-25 13:50:00,93.61,93.61,93.6,93.61,1869.0,81.1806,81.1806,81.1719,81.1806,1869.0
2021-10-25 13:55:00,93.61,93.61,93.59,93.59,51157.0,81.1806,81.1806,81.1632,81.1632,51157.0
2021-10-25 14:00:00,93.59,93.61,93.59,93.61,50457.0,81.1632,81.1806,81.1632,81.1806,50457.0
2021-10-25 14:05:00,93.6,93.61,93.6,93.61,2825.0,81.1719,81.1806,81.1719,81.1806,2825.0
2021-10-25 14:10:00,93.61,93.61,93.6,93.61,7290.0,81.1806,81.1806,81.1719,81.1806,7290.0
2021-10-25 14:15:00,93.6,93.61,93.6,93.6,10822.0,81.1719,81.1806,81.1719,81.1719,10822.0
2021-10-25 14:20:00,93.6,93.61,93.6,93.6,14612.0,81.1719,81.1806,81.1719,81.1719,14612.0
2021-10-25 14:25:00,93.6,93.62,93.6,93.62,61545.0,81.1719,81.1892,81.1719,81.1892,61545.0
2021-10-25 14:30:00,93.61,93.63,93.61,93.63,80355.0,81.1806,81.1979,81.1806,81.1979,80355.0
2021-10-25 14:35:00,93.63,93.63,93.62,93.62,4737.0,81.1979,81.1979,81.1892,81.1892,4737.0
2021-10-25 14:40:00,93.63,93.63,93.61,93.62,22647.0,81.1979,81.1979,81.1806,81.1892,22647.0
2021-10-25 14:45:00,93.61,93.62,93.6,93.61,32897.0,81.1806,81.1892,81.1719,81.1806,32897.0
2021-10-25 14:50:00,93.6,93.61,93.6,93.61,5167.0,81.1719,81.1806,81.1719,81.1806,5167.0
2021-10-25 14:55:00,93.61,93.61,93.6,93.61,48403.0,81.1806,81.1806,81.1719,81.1806,48403.0
2021-10-25 15:00:00,93.61,93.61,93.6,93.61,11243.0,81.1806,81.1806,81.1719,81.1806,11243.0
2021-10-25 15:05:00,93.61,93.61,93.6,93.6,36210.0,81.1806,81.1806,81.1719,81.1719,36210.0
2021-10-25 15:10:00,93.61,93.61,93.6,93.61,16333.0,81.1806,81.1806,81.1719,81.1806,16333.0
2021-10-25 15:15:00,93.61,93.61,93.59,93.59,25976.0,81.1806,81.1806,81.1632,81.1632,25976.0
2021-10-25 15:20:00,93.59,93.6,93.57,93.58,96203.0,81.1632,81.1719,81.1459,81.1545,96203.0
2021-10-25 15:25:00,93.58,93.59,93.57,93.59,88408.0,81.1545,81.1632,81.1459,81.1632,88408.0
2021-10-25 15:30:00,93.59,93.59,93.57,93.58,70304.0,81.1632,81.1632,81.1459,81.1545,70304.0
2021-10-25 15:35:00,93.57,93.58,93.57,93.58,94792.0,81.1459,81.1545,81.1459,81.1545,94792.0
2021-10-25 15:40:00,93.58,93.59,93.57,93.59,205718.0,81.1545,81.1632,81.1459,81.1632,205718.0
2021-10-25 15:45:00,93.59,93.59,93.58,93.58,76713.0,81.1632,81.1632,81.1545,81.1545,76713.0
2021-10-25 15:50:00,93.58,93.59,93.58,93.59,16900.0,81.1545,81.1632,81.1545,81.1632,16900.0
2021-10-25 15:55:00,93.58,93.59,93.57,93.59,159788.0,81.1545,81.1632,81.1459,81.1632,159788.0
2021-10-26 09:30:00,93.63,93.63,93.56,93.58,35805.0,81.1979,81.1979,81.1372,81.1545,35805.0
2021-10-26 09:35:00,93.58,93.58,93.54,93.56,13267.0,81.1545,81.1545,81.1198,81.1372,13267.0
2021-10-26 09:40:00,93.57,93.57,93.55,93.57,20026.0,81.1459,81.1459,81.1285,81.1459,20026.0
2021-10-26 09:45:00,93.56,93.59,93.56,93.57,100730.0,81.1372,81.1632,81.1372,81.1459,100730.0
2021-10-26 09:50:00,93.57,93.59,93.56,93.58,48215.0,81.1459,81.1632,81.1372,81.1545,48215.0
2021-10-26 09:55:00,93.58,93.6,93.57,93.59,25347.0,81.1545,81.1719,81.1459,81.1632,25347.0
2021-10-26 10:00:00,93.59,93.6,93.56,93.58,39908.0,81.1632,81.1719,81.1372,81.1545,39908.0
2021-10-26 10:05:00,93.58,93.6,93.57,93.59,30117.0,81.1545,81.1719,81.1459,81.1632,30117.0
2021-10-26 10:10:00,93.6,93.6,93.57,93.58,27778.0,81.1719,81.1719,81.1459,81.1545,27778.0
2021-10-26 10:15:00,93.58,93.59,93.56,93.56,31676.0,81.1545,81.1632,81.1372,81.1372,31676.0
2021-10-26 10:20:00,93.56,93.56,93.51,93.52,25577.0,81.1372,81.1372,81.0938,81.1025,25577.0
2021-10-26 10:25:00,93.52,93.55,93.51,93.52,20211.0,81.1025,81.1285,81.0938,81.1025,20211.0
2021-10-26 10:30:00,93.53,93.57,93.52,93.56,41911.0,81.1112,81.1459,81.1025,81.1372,41911.0
2021-10-26 10:35:00,93.56,93.59,93.55,93.58,21164.0,81.1372,81.1632,81.1285,81.1545,21164.0
2021-10-26 10:40:00,93.59,93.6,93.58,93.59,61475.0,81.1632,81.1719,81.1545,81.1632,61475.0
2021-10-26 10:45:00,93.58,93.6,93.58,93.59,15291.0,81.1545,81.1719,81.1545,81.1632,15291.0
2021-10-26 10:50:00,93.59,93.59,93.58,93.59,14895.0,81.1632,81.1632,81.1545,81.1632,14895.0
2021-10-26 10:55:00,93.59,93.6,93.57,93.58,31194.0,81.1632,81.1719,81.1459,81.1545,31194.0
2021-10-26 11:00:00,93.57,93.58,93.56,93.57,26450.0,81.1459,81.1545,81.1372,81.1459,26450.0
2021-10-26 11:05:00,93.57,93.59,93.57,93.59,11025.0,81.1459,81.1632,81.1459,81.1632,11025.0
2021-10-26 11:10:00,93.59,93.6,93.58,93.6,28693.0,81.1632,81.1719,81.1545,81.1719,28693.0
2021-10-26 11:15:00,93.6,93.6,93.59,93.59,11156.0,81.1719,81.1719,81.1632,81.1632,11156.0
2021-10-26 11:20:00,93.59,93.61,93.59,93.59,57168.0,81.1632,81.1806,81.1632,81.1632,57168.0
2021-10-26 11:25:00,93.59,93.6,93.58,93.59,7245.0,81.1632,81.1719,81.1545,81.1632,7245.0
2021-10-26 11:30:00,93.58,93.59,93.58,93.59,9595.0,81.1545,81.1632,81.1545,81.1632,9595.0
2021-10-26 11:35:00,93.59,93.61,93.58,93.61,8268.0,81.1632,81.1806,81.1545,81.1806,8268.0
2021-10-26 11:40:00,93.6,93.61,93.59,93.61,7834.0,81.1719,81.1806,81.1632,81.1806,7834.0
2021-10-26 11:45:00,93.61,93.61,93.58,93.59,16591.0,81.1806,81.1806,81.1545,81.1632,16591.0
2021-10-26 11:50:00,93.59,93.59,93.56,93.58,23716.0,81.1632,81.1632,81.1372,81.1545,23716.0
2021-10-26 11:55:00,93.58,93.59,93.57,93.58,17126.0,81.1545,81.1632,81.1459,81.1545,17126.0
2021-10-26 12:00:00,93.58,93.6,93.57,93.59,73649.0,81.1545,81.1719,81.1459,81.1632,73649.0
2021-10-26 12:05:00,93.59,93.61,93.59,93.6,25838.0,81.1632,81.1806,81.1632,81.1719,25838.0
2021-10-26 12:10:00,93.61,93.62,93.6,93.61,11863.0,81.1806,81.1892,81.1719,81.1806,11863.0
2021-10-26 12:15:00,93.61,93.62,93.6,93.62,6821.0,81.1806,81.1892,81.1719,81.1892,6821.0
2021-10-26 12:20:00,93.62,93.66,93.61,93.65,34988.0,81.1892,81.2239,81.1806,81.2152,34988.0
2021-10-26 12:25:00,93.65,93.65,93.64,93.65,37625.0,81.2152,81.2152,81.2066,81.2152,37625.0
2021-10-26 12:30:00,93.64,93.65,93.63,93.64,84759.0,81.2066,81.2152,81.1979,81.2066,84759.0
2021-10-26 12:35:00,93.64,93.66,93.64,93.65,11615.0,81.2066,81.2239,81.2066,81.2152,11615.0
2021-10-26 12:40:00,93.66,93.66,93.64,93.66,23436.0,81.2239,81.2239,81.2066,81.2239,23436.0
2021-10-26 12:45:00,93.66,93.67,93.66,93.67,15555.0,81.2239,81.2326,81.2239,81.2326,15555.0
2021-10-26 12:50:00,93.67,93.67,93.65,93.66,9502.0,81.2326,81.2326,81.2152,81.2239,9502.0
2021-10-26 12:55:00,93.65,93.67,93.65,93.66,36564.0,81.2152,81.2326,81.2152,81.2239,36564.0
2021-10-26 13:00:00,93.66,93.68,93.65,93.67,23866.0,81.2239,81.2413,81.2152,81.2326,23866.0
2021-10-26 13:05:00,93.67,93.68,93.66,93.68,58732.0,81.2326,81.2413,81.2239,81.2413,58732.0
2021-10-26 13:10:00,93.68,93.69,93.67,93.69,18238.0,81.2413,81.2499,81.2326,81.2499,18238.0
2021-10-26 13:15:00,93.69,93.69,93.67,93.68,23387.0,81.2499,81.2499,81.2326,81.2413,23387.0
2021-10-26 13:20:00,93.67,93.68,93.67,93.67,6718.0,81.2326,81.2413,81.2326,81.2326,6718.0
2021-10-26 13:25:00,93.68,93.69,93.67,93.68,12285.0,81.2413,81.2499,81.2326,81.2413,12285.0
2021-10-26 13:30:00,93.68,93.69,93.68,93.69,17273.0,81.2413,81.2499,81.2413,81.2499,17273.0
2021-10-26 13:35:00,93.69,93.7,93.68,93.69,9841.0,81.2499,81.2586,81.2413,81.2499,9841.0
2021-10-26 13:40:00,93.69,93.69,93.67,93.68,9528.0,81.2499,81.2499,81.2326,81.2413,9528.0
2021-10-26 13:45:00,93.68,93.69,93.66,93.68,18204.0,81.2413,81.2499,81.2239,81.2413,18204.0
2021-10-26 13:50:00,93.67,93.68,93.66,93.67,11164.0,81.2326,81.2413,81.2239,81.2326,11164.0
2021-10-26 13:55:00,93.68,93.68,93.66,93.67,6102.0,81.2413,81.2413,81.2239,81.2326,6102.0
2021-10-26 14:00:00,93.67,93.68,93.66,93.68,37885.0,81.2326,81.2413,81.2239,81.2413,37885.0
2021-10-26 14:05:00,93.67,93.68,93.66,93.67,27469.0,81.2326,81.2413,81.2239,81.2326,27469.0
2021-10-26 14:10:00,93.67,93.67,93.65,93.66,21495.0,81.2326,81.2326,81.2152,81.2239,21495.0
2021-10-26 14:15:00,93.66,93.67,93.65,93.67,18072.0,81.2239,81.2326,81.2152,81.2326,18072.0
2021-10-26 14:20:00,93.67,93.68,93.66,93.67,7902.0,81.2326,81.2413,81.2239,81.2326,7902.0
2021-10-26 14:25:00,93.67,93.69,93.67,93.69,64018.0,81.2326,81.2499,81.2326,81.2499,64018.0
2021-10-26 14:30:00,93.69,93.7,93.68,93.69,44677.0,81.2499,81.2586,81.2413,81.2499,44677.0
2021-10-26 14:35:00,93.69,93.71,93.68,93.71,8014.0,81.2499,81.2673,81.2413,81.2673,8014.0
2021-10-26 14:40:00,93.71,93.72,93.7,93.71,27236.0,81.2673,81.2759,81.2586,81.2673,27236.0
2021-10-26 14:45:00,93.72,93.72,93.71,93.71,13958.0,81.2759,81.2759,81.2673,81.2673,13958.0
2021-10-26 14:50:00,93.72,93.72,93.71,93.71,8057.0,81.2759,81.2759,81.2673,81.2673,8057.0
2021-10-26 14:55:00,93.72,93.72,93.71,93.71,10808.0,81.2759,81.2759,81.2673,81.2673,10808.0
2021-10-26 15:00:00,93.72,93.72,93.71,93.72,6015.0,81.2759,81.2759,81.2673,81.2759,6015.0
2021-10-26 15:05:00,93.72,93.72,93.71,93.72,10766.0,81.2759,81.2759,81.2673,81.2759,10766.0
2021-10-26 15:10:00,93.71,93.72,93.7,93.71,27492.0,81.2673,81.2759,81.2586,81.2673,27492.0
2021-10-26 15:15:00,93.7,93.71,93.7,93.7,11840.0,81.2586,81.2673,81.2586,81.2586,11840.0
2021-10-26 15:20:00,93.7,93.72,93.7,93.72,49590.0,81.2586,81.2759,81.2586,81.2759,49590.0
2021-10-26 15:25:00,93.72,93.72,93.71,93.72,10398.0,81.2759,81.2759,81.2673,81.2759,10398.0
2021-10-26 15:30:00,93.71,93.72,93.71,93.71,18889.0,81.2673,81.2759,81.2673,81.2673,18889.0
2021-10-26 15:35:00,93.72,93.72,93.71,93.72,16769.0,81.2759,81.2759,81.2673,81.2759,16769.0
2021-10-26 15:40:00,93.71,93.72,93.71,93.72,29892.0,81.2673,81.2759,81.2673,81.2759,29892.0
2021-10-26 15:45:00,93.71,93.72,93.71,93.72,31164.0,81.2673,81.2759,81.2673,81.2759,31164.0
2021-10-26 15:50:00,93.72,93.72,93.71,93.71,27741.0,81.2759,81.2759,81.2673,81.2673,27741.0
2021-10-26 15:55:00,93.71,93.72,93.71,93.72,77927.0,81.2673,81.2759,81.2673,81.2759,77927.0
2021-10-27 09:30:00,93.91,93.98,93.91,93.98,76110.0,81.4407,81.5014,81.4407,81.5014,76110.0
2021-10-27 09:35:00,93.98,94.01,93.98,94.01,69142.0,81.5014,81.5274,81.5014,81.5274,69142.0
2021-10-27 09:40:00,94.01,94.02,94.0,94.02,34723.0,81.5274,81.5361,81.5188,81.5361,34723.0
2021-10-27 09:45:00,94.03,94.04,94.0,94.01,50697.0,81.5448,81.5535,81.5188,81.5274,50697.0
2021-10-27 09:50:00,94.0,94.03,94.0,94.0,94304.0,81.5188,81.5448,81.5188,81.5188,94304.0
2021-10-27 09:55:00,94.01,94.01,93.99,93.99,20534.0,81.5274,81.5274,81.5101,81.5101,20534.0
2021-10-27 10:00:00,93.99,93.99,93.9,93.92,122283.0,81.5101,81.5101,81.432,81.4494,122283.0
2021-10-27 10:05:00,93.92,93.92,93.85,93.88,208448.0,81.4494,81.4494,81.3887,81.4147,208448.0
2021-10-27 10:10:00,93.88,93.89,93.85,93.85,76309.0,81.4147,81.4234,81.3887,81.3887,76309.0
2021-10-27 10:15:00,93.84,93.84,93.74,93.81,196419.0,81.38,81.38,81.2933,81.354,196419.0
2021-10-27 10:20:00,93.8,93.85,93.8,93.84,202733.0,81.3453,81.3887,81.3453,81.38,202733.0
2021-10-27 10:25:00,93.84,93.91,93.83,93.88,77304.0,81.38,81.4407,81.3713,81.4147,77304.0
2021-10-27 10:30:00,93.9,93.92,93.86,93.89,47233.0,81.432,81.4494,81.3974,81.4234,47233.0
2021-10-27 10:35:00,93.89,93.91,93.84,93.91,32028.0,81.4234,81.4407,81.38,81.4407,32028.0
2021-10-27 10:40:00,93.91,93.95,93.9,93.94,38679.0,81.4407,81.4754,81.432,81.4667,38679.0
2021-10-27 10:45:00,93.94,93.97,93.94,93.94,27761.0,81.4667,81.4928,81.4667,81.4667,27761.0
2021-10-27 10:50:00,93.94,93.95,93.92,93.93,25890.0,81.4667,81.4754,81.4494,81.4581,25890.0
2021-10-27 10:55:00,93.94,93.95,93.88,93.88,42018.0,81.4667,81.4754,81.4147,81.4147,42018.0
2021-10-27 11:00:00,93.89,93.92,93.88,93.91,78900.0,81.4234,81.4494,81.4147,81.4407,78900.0
2021-10-27 11:05:00,93.91,93.94,93.9,93.91,129851.0,81.4407,81.4667,81.432,81.4407,129851.0
2021-10-27 11:10:00,93.91,93.92,93.88,93.91,58798.0,81.4407,81.4494,81.4147,81.4407,58798.0
2021-10-27 11:15:00,93.91,93.91,93.88,93.89,15566.0,81.4407,81.4407,81.4147,81.4234,15566.0
2021-10-27 11:20:00,93.9,93.92,93.88,93.91,21816.0,81.432,81.4494,81.4147,81.4407,21816.0
2021-10-27 11:25:00,93.91,93.92,93.91,93.91,78778.0,81.4407,81.4494,81.4407,81.4407,78778.0
2021-10-27 11:30:00,93.92,93.93,93.88,93.89,49731.0,81.4494,81.4581,81.4147,81.4234,49731.0
2021-10-27 11:35:00,93.89,93.91,93.89,93.91,18692.0,81.4234,81.4407,81.4234,81.4407,18692.0
2021-10-27 11:40:00,93.9,93.91,93.88,93.91,31789.0,81.432,81.4407,81.4147,81.4407,31789.0
2021-10-27 11:45:00,93.91,93.93,93.9,93.93,8629.0,81.4407,81.4581,81.432,81.4581,8629.0
2021-10-27 11:50:00,93.92,93.96,93.92,93.95,21205.0,81.4494,81.4841,81.4494,81.4754,21205.0
2021-10-27 11:55:00,93.95,93.96,93.94,93.94,49267.0,81.4754,81.4841,81.4667,81.4667,49267.0
2021-10-27 12:00:00,93.94,94.01,93.94,94.01,31306.0,81.4667,81.5274,81.4667,81.5274,31306.0
2021-10-27 12:05:00,94.01,94.03,94.0,94.01,43697.0,81.5274,81.5448,81.5188,81.5274,43697.0
2021-10-27 12:10:00,94.02,94.04,94.0,94.02,64248.0,81.5361,81.5535,81.5188,81.5361,64248.0
2021-10-27 12:15:00,94.02,94.03,94.0,94.02,11191.0,81.5361,81.5448,81.5188,81.5361,11191.0
2021-10-27 12:20:00,94.02,94.03,94.01,94.02,20212.0,81.5361,81.5448,81.5274,81.5361,20212.0
2021-10-27 12:25:00,94.02,94.03,94.0,94.0,14461.0,81.5361,81.5448,81.5188,81.5188,14461.0
2021-10-27 12:30:00,94.01,94.02,94.0,94.01,16621.0,81.5274,81.5361,81.5188,81.5274,16621.0
2021-10-27 12:35:00,94.01,94.02,94.0,94.01,14375.0,81.5274,81.5361,81.5188,81.5274,14375.0
2021-10-27 12:40:00,94.02,94.06,94.01,94.06,23080.0,81.5361,81.5708,81.5274,81.5708,23080.0
2021-10-27 12:45:00,94.06,94.07,94.04,94.05,25500.0,81.5708,81.5795,81.5535,81.5621,25500.0
2021-10-27 12:50:00,94.05,94.05,94.01,94.02,40848.0,81.5621,81.5621,81.5274,81.5361,40848.0
2021-10-27 12:55:00,94.02,94.02,93.98,93.98,43296.0,81.5361,81.5361,81.5014,81.5014,43296.0
2021-10-27 13:00:00,93.98,94.09,93.97,94.08,238938.0,81.5014,81.5968,81.4928,81.5881,238938.0
2021-10-27 13:05:00,94.08,94.12,94.07,94.09,82038.0,81.5881,81.6228,81.5795,81.5968,82038.0
2021-10-27 13:10:00,94.08,94.09,94.06,94.08,116055.0,81.5881,81.5968,81.5708,81.5881,116055.0
2021-10-27 13:15:00,94.09,94.09,94.07,94.07,53548.0,81.5968,81.5968,81.5795,81.5795,53548.0
2021-10-27 13:20:00,94.07,94.08,94.06,94.07,48443.0,81.5795,81.5881,81.5708,81.5795,48443.0
2021-10-27 13:25:00,94.07,94.08,94.06,94.07,49049.0,81.5795,81.5881,81.5708,81.5795,49049.0
2021-10-27 13:30:00,94.08,94.08,94.05,94.05,15639.0,81.5881,81.5881,81.5621,81.5621,15639.0
2021-10-27 13:35:00,94.06,94.07,94.04,94.06,24187.0,81.5708,81.5795,81.5535,81.5708,24187.0
2021-10-27 13:40:00,94.06,94.08,94.05,94.08,19115.0,81.5708,81.5881,81.5621,81.5881,19115.0
2021-10-27 13:45:00,94.07,94.09,94.07,94.09,69307.0,81.5795,81.5968,81.5795,81.5968,69307.0
2021-10-27 13:50:00,94.09,94.11,94.08,94.1,65305.0,81.5968,81.6142,81.5881,81.6055,65305.0
2021-10-27 13:55:00,94.11,94.13,94.1,94.11,31834.0,81.6142,81.6315,81.6055,81.6142,31834.0
2021-10-27 14:00:00,94.11,94.11,94.09,94.1,49380.0,81.6142,81.6142,81.5968,81.6055,49380.0
2021-10-27 14:05:00,94.11,94.12,94.1,94.1,13728.0,81.6142,81.6228,81.6055,81.6055,13728.0
2021-10-27 14:10:00,94.11,94.12,94.1,94.12,46671.0,81.6142,81.6228,81.6055,81.6228,46671.0
2021-10-27 14:15:00,94.12,94.12,94.09,94.1,18803.0,81.6228,81.6228,81.5968,81.6055,18803.0
2021-10-27 14:20:00,94.11,94.12,94.1,94.12,7413.0,81.6142,81.6228,81.6055,81.6228,7413.0
2021-10-27 14:25:00,94.11,94.13,94.1,94.13,35844.0,81.6142,81.6315,81.6055,81.6315,35844.0
2021-10-27 14:30:00,94.13,94.13,94.12,94.13,10698.0,81.6315,81.6315,81.6228,81.6315,10698.0
2021-10-27 14:35:00,94.13,94.15,94.12,94.15,16797.0,81.6315,81.6489,81.6228,81.6489,16797.0
2021-10-27 14:40:00,94.15,94.15,94.13,94.13,21763.0,81.6489,81.6489,81.6315,81.6315,21763.0
2021-10-27 14:45:00,94.13,94.14,94.13,94.13,19422.0,81.6315,81.6402,81.6315,81.6315,19422.0
2021-10-27 14:50:00,94.14,94.14,94.13,94.13,19047.0,81.6402,81.6402,81.6315,81.6315,19047.0
2021-10-27 14:55:00,94.14,94.14,94.1,94.11,62380.0,81.6402,81.6402,81.6055,81.6142,62380.0
2021-10-27 15:00:00,94.11,94.11,94.07,94.08,55115.0,81.6142,81.6142,81.5795,81.5881,55115.0
2021-10-27 15:05:00,94.07,94.08,94.06,94.07,64365.0,81.5795,81.5881,81.5708,81.5795,64365.0
2021-10-27 15:10:00,94.08,94.08,94.04,94.05,98048.0,81.5881,81.5881,81.5535,81.5621,98048.0
2021-10-27 15:15:00,94.04,94.05,94.03,94.03,49454.0,81.5535,81.5621,81.5448,81.5448,49454.0
2021-10-27 15:20:00,94.04,94.05,94.03,94.04,27907.0,81.5535,81.5621,81.5448,81.5535,27907.0
2021-10-27 15:25:00,94.05,94.05,94.02,94.04,97281.0,81.5621,81.5621,81.5361,81.5535,97281.0
2021-10-27 15:30:00,94.04,94.04,94.02,94.03,88661.0,81.5535,81.5535,81.5361,81.5448,88661.0
2021-10-27 15:35:00,94.03,94.03,93.99,93.99,52725.0,81.5448,81.5448,81.5101,81.5101,52725.0
2021-10-27 15:40:00,93.99,94.01,93.99,94.01,60312.0,81.5101,81.5274,81.5101,81.5274,60312.0
2021-10-27 15:45:00,94.0,94.01,94.0,94.01,70263.0,81.5188,81.5274,81.5188,81.5274,70263.0
2021-10-27 15:50:00,94.01,94.04,94.0,94.04,116429.0,81.5274,81.5535,81.5188,81.5535,116429.0
2021-10-27 15:55:00,94.03,94.03,94.0,94.01,266946.0,81.5448,81.5448,81.5188,81.5274,266946.0
2021-10-28 09:30:00,93.96,94.0,93.92,93.96,37836.0,81.4841,81.5188,81.4494,81.4841,37836.0
2021-10-28 09:35:00,93.98,93.98,93.92,93.92,106063.0,81.5014,81.5014,81.4494,81.4494,106063.0
2021-10-28 09:40:00,93.93,93.94,93.88,93.91,126745.0,81.4581,81.4667,81.4147,81.4407,126745.0
2021-10-28 09:45:00,93.92,93.94,93.87,93.87,36390.0,81.4494,81.4667,81.406,81.406,36390.0
2021-10-28 09:50:00,93.87,93.91,93.85,93.9,32768.0,81.406,81.4407,81.3887,81.432,32768.0
2021-10-28 09:55:00,93.9,93.93,93.89,93.92,41233.0,81.432,81.4581,81.4234,81.4494,41233.0
2021-10-28 10:00:00,93.91,93.95,93.9,93.92,43487.0,81.4407,81.4754,81.432,81.4494,43487.0
2021-10-28 10:05:00,93.92,93.96,93.9,93.94,22996.0,81.4494,81.4841,81.432,81.4667,22996.0
2021-10-28 10:10:00,93.93,93.93,93.87,93.87,75665.0,81.4581,81.4581,81.406,81.406,75665.0
2021-10-28 10:15:00,93.87,93.87,93.83,93.87,44839.0,81.406,81.406,81.3713,81.406,44839.0
2021-10-28 10:20:00,93.87,93.91,93.86,93.9,33771.0,81.406,81.4407,81.3974,81.432,33771.0
2021-10-28 10:25:00,93.89,93.89,93.84,93.85,45458.0,81.4234,81.4234,81.38,81.3887,45458.0
2021-10-28 10:30:00,93.85,93.89,93.84,93.87,61808.0,81.3887,81.4234,81.38,81.406,61808.0
2021-10-28 10:35:00,93.86,93.9,93.84,93.88,44911.0,81.3974,81.432,81.38,81.4147,44911.0
2021-10-28 10:40:00,93.88,93.89,93.86,93.89,390783.0,81.4147,81.4234,81.3974,81.4234,390783.0
2021-10-28 10:45:00,93.89,93.94,93.88,93.94,171294.0,81.4234,81.4667,81.4147,81.4667,171294.0
2021-10-28 10:50:00,93.94,93.95,93.88,93.88,73970.0,81.4667,81.4754,81.4147,81.4147,73970.0
2021-10-28 10:55:00,93.89,93.93,93.88,93.92,99679.0,81.4234,81.4581,81.4147,81.4494,99679.0
2021-10-28 11:00:00,93.92,93.92,93.9,93.91,56384.0,81.4494,81.4494,81.432,81.4407,56384.0
2021-10-28 11:05:00,93.92,93.93,93.91,93.92,22676.0,81.4494,81.4581,81.4407,81.4494,22676.0
2021-10-28 11:10:00,93.92,93.96,93.91,93.95,30286.0,81.4494,81.4841,81.4407,81.4754,30286.0
2021-10-28 11:15:00,93.94,93.98,93.94,93.98,46852.0,81.4667,81.5014,81.4667,81.5014,46852.0
2021-10-28 11:20:00,93.98,93.98,93.93,93.95,48998.0,81.5014,81.5014,81.4581,81.4754,48998.0
2021-10-28 11:25:00,93.96,93.99,93.95,93.98,34507.0,81.4841,81.5101,81.4754,81.5014,34507.0
2021-10-28 11:30:00,93.99,93.99,93.97,93.98,59490.0,81.5101,81.5101,81.4928,81.5014,59490.0
2021-10-28 11:35:00,93.97,93.98,93.96,93.97,21813.0,81.4928,81.5014,81.4841,81.4928,21813.0
2021-10-28 11:40:00,93.97,93.97,93.93,93.93,52989.0,81.4928,81.4928,81.4581,81.4581,52989.0
2021-10-28 11:45:00,93.92,93.95,93.92,93.94,47299.0,81.4494,81.4754,81.4494,81.4667,47299.0
2021-10-28 11:50:00,93.94,93.94,93.91,93.93,84077.0,81.4667,81.4667,81.4407,81.4581,84077.0
2021-10-28 11:55:00,93.93,93.95,93.91,93.91,114250.0,81.4581,81.4754,81.4407,81.4407,114250.0
2021-10-28 12:00:00,93.91,93.92,93.89,93.9,80111.0,81.4407,81.4494,81.4234,81.432,80111.0
2021-10-28 12:05:00,93.9,93.9,93.88,93.88,55999.0,81.432,81.432,81.4147,81.4147,55999.0
2021-10-28 12:10:00,93.88,93.89,93.84,93.87,20006.0,81.4147,81.4234,81.38,81.406,20006.0
2021-10-28 12:15:00,93.87,93.91,93.87,93.9,18856.0,81.406,81.4407,81.406,81.432,18856.0
2021-10-28 12:20:00,93.9,93.9,93.88,93.89,8485.0,81.432,81.432,81.4147,81.4234,8485.0
2021-10-28 12:25:00,93.89,93.9,93.88,93.9,55108.0,81.4234,81.432,81.4147,81.432,55108.0
2021-10-28 12:30:00,93.9,93.91,93.89,93.91,8300.0,81.432,81.4407,81.4234,81.4407,8300.0
2021-10-28 12:35:00,93.9,93.91,93.89,93.89,10470.0,81.432,81.4407,81.4234,81.4234,10470.0
2021-10-28 12:40:00,93.9,93.9,93.87,93.88,13183.0,81.432,81.432,81.406,81.4147,13183.0
2021-10-28 12:45:00,93.88,93.88,93.85,93.86,58005.0,81.4147,81.4147,81.3887,81.3974,58005.0
2021-10-28 12:50:00,93.85,93.86,93.84,93.85,23135.0,81.3887,81.3974,81.38,81.3887,23135.0
2021-10-28 12:55:00,93.85,93.86,93.82,93.82,20920.0,81.3887,81.3974,81.3627,81.3627,20920.0
2021-10-28 13:00:00,93.83,93.85,93.77,93.79,166511.0,81.3713,81.3887,81.3193,81.3367,166511.0
2021-10-28 13:05:00,93.79,93.8,93.77,93.78,19259.0,81.3367,81.3453,81.3193,81.328,19259.0
2021-10-28 13:10:00,93.78,93.79,93.76,93.79,26724.0,81.328,81.3367,81.3106,81.3367,26724.0
2021-10-28 13:15:00,93.79,93.82,93.78,93.81,34806.0,81.3367,81.3627,81.328,81.354,34806.0
2021-10-28 13:20:00,93.81,93.82,93.8,93.81,13790.0,81.354,81.3627,81.3453,81.354,13790.0
2021-10-28 13:25:00,93.8,93.83,93.79,93.82,31317.0,81.3453,81.3713,81.3367,81.3627,31317.0
2021-10-28 13:30:00,93.83,93.84,93.82,93.83,54044.0,81.3713,81.38,81.3627,81.3713,54044.0
2021-10-28 13:35:00,93.83,93.84,93.82,93.84,129686.0,81.3713,81.38,81.3627,81.38,129686.0
2021-10-28 13:40:00,93.84,93.84,93.82,93.82,47258.0,81.38,81.38,81.3627,81.3627,47258.0
2021-10-28 13:45:00,93.82,93.83,93.82,93.83,24242.0,81.3627,81.3713,81.3627,81.3713,24242.0
2021-10-28 13:50:00,93.82,93.84,93.82,93.84,46730.0,81.3627,81.38,81.3627,81.38,46730.0
2021-10-28 13:55:00,93.83,93.84,93.83,93.83,63585.0,81.3713,81.38,81.3713,81.3713,63585.0
2021-10-28 14:00:00,93.84,93.84,93.83,93.83,267643.0,81.38,81.38,81.3713,81.3713,267643.0
2021-10-28 14:05:00,93.84,93.85,93.83,93.84,15781.0,81.38,81.3887,81.3713,81.38,15781.0
2021-10-28 14:10:00,93.84,93.86,93.84,93.85,12598.0,81.38,81.3974,81.38,81.3887,12598.0
2021-10-28 14:15:00,93.85,93.86,93.83,93.83,21666.0,81.3887,81.3974,81.3713,81.3713,21666.0
2021-10-28 14:20:00,93.83,93.83,93.82,93.82,29627.0,81.3713,81.3713,81.3627,81.3627,29627.0
2021-10-28 14:25:00,93.83,93.86,93.82,93.86,19242.0,81.3713,81.3974,81.3627,81.3974,19242.0
2021-10-28 14:30:00,93.85,93.86,93.84,93.85,10394.0,81.3887,81.3974,81.38,81.3887,10394.0
2021-10-28 14:35:00,93.85,93.86,93.85,93.85,10169.0,81.3887,81.3974,81.3887,81.3887,10169.0
2021-10-28 14:40:00,93.86,93.87,93.85,93.86,29971.0,81.3974,81.406,81.3887,81.3974,29971.0
2021-10-28 14:45:00,93.86,93.87,93.85,93.87,9120.0,81.3974,81.406,81.3887,81.406,9120.0
2021-10-28 14:50:00,93.86,93.87,93.85,93.86,11100.0,81.3974,81.406,81.3887,81.3974,11100.0
2021-10-28 14:55:00,93.86,93.87,93.86,93.86,8096.0,81.3974,81.406,81.3974,81.3974,8096.0
2021-10-28 15:00:00,93.86,93.87,93.86,93.87,4062.0,81.3974,81.406,81.3974,81.406,4062.0
2021-10-28 15:05:00,93.87,93.87,93.86,93.86,5753.0,81.406,81.406,81.3974,81.3974,5753.0
2021-10-28 15:10:00,93.86,93.87,93.86,93.87,6776.0,81.3974,81.406,81.3974,81.406,6776.0
2021-10-28 15:15:00,93.87,93.88,93.86,93.88,53854.0,81.406,81.4147,81.3974,81.4147,53854.0
2021-10-28 15:20:00,93.88,93.89,93.87,93.89,28544.0,81.4147,81.4234,81.406,81.4234,28544.0
2021-10-28 15:25:00,93.89,93.9,93.88,93.89,28166.0,81.4234,81.432,81.4147,81.4234,28166.0
2021-10-28 15:30:00,93.89,93.89,93.87,93.88,33053.0,81.4234,81.4234,81.406,81.4147,33053.0
2021-10-28 15:35:00,93.87,93.88,93.85,93.86,56000.0,81.406,81.4147,81.3887,81.3974,56000.0
2021-10-28 15:40:00,93.86,93.87,93.85,93.86,48416.0,81.3974,81.406,81.3887,81.3974,48416.0
2021-10-28 15:45:00,93.86,93.87,93.85,93.87,10103.0,81.3974,81.406,81.3887,81.406,10103.0
2021-10-28 15:50:00,93.87,93.88,93.86,93.87,75754.0,81.406,81.4147,81.3974,81.406,75754.0
2021-10-28 15:55:00,93.88,93.88,93.86,93.87,71929.0,81.4147,81.4147,81.3974,81.406,71929.0
2021-10-29 09:30:00,93.65,93.69,93.62,93.63,75237.0,81.2152,81.2499,81.1892,81.1979,75237.0
2021-10-29 09:35:00,93.63,93.66,93.6,93.66,25404.0,81.1979,81.2239,81.1719,81.2239,25404.0
2021-10-29 09:40:00,93.66,93.68,93.64,93.66,97275.0,81.2239,81.2413,81.2066,81.2239,97275.0
2021-10-29 09:45:00,93.66,93.66,93.6,93.61,35995.0,81.2239,81.2239,81.1719,81.1806,35995.0
2021-10-29 09:50:00,93.61,93.66,93.61,93.66,168150.0,81.1806,81.2239,81.1806,81.2239,168150.0
2021-10-29 09:55:00,93.66,93.67,93.65,93.66,47963.0,81.2239,81.2326,81.2152,81.2239,47963.0
2021-10-29 10:00:00,93.65,93.71,93.63,93.7,13343.0,81.2152,81.2673,81.1979,81.2586,13343.0
2021-10-29 10:05:00,93.7,93.76,93.7,93.75,31788.0,81.2586,81.3106,81.2586,81.302,31788.0
2021-10-29 10:10:00,93.75,93.76,93.72,93.73,15153.0,81.302,81.3106,81.2759,81.2846,15153.0
2021-10-29 10:15:00,93.73,93.74,93.72,93.74,145902.0,81.2846,81.2933,81.2759,81.2933,145902.0
2021-10-29 10:20:00,93.75,93.78,93.74,93.76,47997.0,81.302,81.328,81.2933,81.3106,47997.0
2021-10-29 10:25:00,93.76,93.77,93.74,93.76,14140.0,81.3106,81.3193,81.2933,81.3106,14140.0
2021-10-29 10:30:00,93.76,93.79,93.74,93.79,23493.0,81.3106,81.3367,81.2933,81.3367,23493.0
2021-10-29 10:35:00,93.8,93.8,93.77,93.8,38315.0,81.3453,81.3453,81.3193,81.3453,38315.0
2021-10-29 10:40:00,93.8,93.84,93.79,93.83,46390.0,81.3453,81.38,81.3367,81.3713,46390.0
2021-10-29 10:45:00,93.84,93.84,93.78,93.79,54539.0,81.38,81.38,81.328,81.3367,54539.0
2021-10-29 10:50:00,93.79,93.83,93.79,93.81,18133.0,81.3367,81.3713,81.3367,81.354,18133.0
2021-10-29 10:55:00,93.81,93.81,93.8,93.8,153188.0,81.354,81.354,81.3453,81.3453,153188.0
2021-10-29 11:00:00,93.8,93.81,93.79,93.8,136196.0,81.3453,81.354,81.3367,81.3453,136196.0
2021-10-29 11:05:00,93.8,93.8,93.73,93.77,154830.0,81.3453,81.3453,81.2846,81.3193,154830.0
2021-10-29 11:10:00,93.76,93.79,93.76,93.77,30086.0,81.3106,81.3367,81.3106,81.3193,30086.0
2021-10-29 11:15:00,93.77,93.79,93.76,93.79,14008.0,81.3193,81.3367,81.3106,81.3367,14008.0
2021-10-29 11:20:00,93.79,93.82,93.79,93.81,142030.0,81.3367,81.3627,81.3367,81.354,142030.0
2021-10-29 11:25:00,93.81,93.83,93.8,93.81,42070.0,81.354,81.3713,81.3453,81.354,42070.0
2021-10-29 11:30:00,93.81,93.82,93.79,93.81,13734.0,81.354,81.3627,81.3367,81.354,13734.0
2021-10-29 11:35:00,93.82,93.82,93.8,93.81,248333.0,81.3627,81.3627,81.3453,81.354,248333.0
2021-10-29 11:40:00,93.81,93.84,93.8,93.83,65482.0,81.354,81.38,81.3453,81.3713,65482.0
2021-10-29 11:45:00,93.82,93.84,93.81,93.83,39101.0,81.3627,81.38,81.354,81.3713,39101.0
2021-10-29 11:50:00,93.83,93.85,93.83,93.84,21298.0,81.3713,81.3887,81.3713,81.38,21298.0
2021-10-29 11:55:00,93.84,93.85,93.83,93.84,43858.0,81.38,81.3887,81.3713,81.38,43858.0
2021-10-29 12:00:00,93.84,93.86,93.83,93.86,249796.0,81.38,81.3974,81.3713,81.3974,249796.0
2021-10-29 12:05:00,93.86,93.87,93.85,93.86,37555.0,81.3974,81.406,81.3887,81.3974,37555.0
2021-10-29 12:10:00,93.85,93.86,93.83,93.83,20717.0,81.3887,81.3974,81.3713,81.3713,20717.0
2021-10-29 12:15:00,93.83,93.86,93.83,93.86,9149.0,81.3713,81.3974,81.3713,81.3974,9149.0
2021-10-29 12:20:00,93.86,93.88,93.85,93.86,17753.0,81.3974,81.4147,81.3887,81.3974,17753.0
2021-10-29 12:25:00,93.87,93.88,93.86,93.87,11549.0,81.406,81.4147,81.3974,81.406,11549.0
2021-10-29 12:30:00,93.87,93.88,93.85,93.86,77933.0,81.406,81.4147,81.3887,81.3974,77933.0
2021-10-29 12:35:00,93.87,93.87,93.84,93.85,21027.0,81.406,81.406,81.38,81.3887,21027.0
2021-10-29 12:40:00,93.84,93.86,93.84,93.86,1824.0,81.38,81.3974,81.38,81.3974,1824.0
2021-10-29 12:45:00,93.86,93.88,93.85,93.86,9841.0,81.3974,81.4147,81.3887,81.3974,9841.0
2021-10-29 12:50:00,93.86,93.87,93.86,93.87,6447.0,81.3974,81.406,81.3974,81.406,6447.0
2021-10-29 12:55:00,93.87,93.88,93.86,93.86,8268.0,81.406,81.4147,81.3974,81.3974,8268.0
2021-10-29 13:00:00,93.87,93.87,93.86,93.87,8420.0,81.406,81.406,81.3974,81.406,8420.0
2021-10-29 13:05:00,93.86,93.87,93.84,93.87,13874.0,81.3974,81.406,81.38,81.406,13874.0
2021-10-29 13:10:00,93.87,93.9,93.87,93.89,7548.0,81.406,81.432,81.406,81.4234,7548.0
2021-10-29 13:15:00,93.89,93.9,93.88,93.89,5044.0,81.4234,81.432,81.4147,81.4234,5044.0
2021-10-29 13:20:00,93.9,93.9,93.89,93.9,4897.0,81.432,81.432,81.4234,81.432,4897.0
2021-10-29 13:25:00,93.9,93.9,93.86,93.88,18021.0,81.432,81.432,81.3974,81.4147,18021.0
2021-10-29 13:30:00,93.88,93.88,93.87,93.87,42615.0,81.4147,81.4147,81.406,81.406,42615.0
2021-10-29 13:35:00,93.87,93.89,93.86,93.89,20628.0,81.406,81.4234,81.3974,81.4234,20628.0
2021-10-29 13:40:00,93.88,93.9,93.87,93.88,29666.0,81.4147,81.432,81.406,81.4147,29666.0
2021-10-29 13:45:00,93.87,93.89,93.87,93.89,36942.0,81.406,81.4234,81.406,81.4234,36942.0
2021-10-29 13:50:00,93.89,93.89,93.88,93.88,16612.0,81.4234,81.4234,81.4147,81.4147,16612.0
2021-10-29 13:55:00,93.89,93.89,93.87,93.88,18847.0,81.4234,81.4234,81.406,81.4147,18847.0
2021-10-29 14:00:00,93.88,93.91,93.87,93.9,164472.0,81.4147,81.4407,81.406,81.432,164472.0
2021-10-29 14:05:00,93.9,93.9,93.88,93.89,27949.0,81.432,81.432,81.4147,81.4234,27949.0
2021-10-29 14:10:00,93.89,93.91,93.88,93.91,39392.0,81.4234,81.4407,81.4147,81.4407,39392.0
2021-10-29 14:15:00,93.91,93.93,93.9,93.91,22051.0,81.4407,81.4581,81.432,81.4407,22051.0
2021-10-29 14:20:00,93.91,93.92,93.89,93.9,34560.0,81.4407,81.4494,81.4234,81.432,34560.0
2021-10-29 14:25:00,93.9,93.91,93.89,93.9,17471.0,81.432,81.4407,81.4234,81.432,17471.0
2021-10-29 14:30:00,93.9,93.92,93.9,93.92,23519.0,81.432,81.4494,81.432,81.4494,23519.0
2021-10-29 14:35:00,93.92,93.92,93.91,93.92,13896.0,81.4494,81.4494,81.4407,81.4494,13896.0
2021-10-29 14:40:00,93.92,93.92,93.89,93.9,40796.0,81.4494,81.4494,81.4234,81.432,40796.0
2021-10-29 14:45:00,93.9,93.91,93.89,93.91,14393.0,81.432,81.4407,81.4234,81.4407,14393.0
2021-10-29 14:50:00,93.91,93.92,93.9,93.91,10695.0,81.4407,81.4494,81.432,81.4407,10695.0
2021-10-29 14:55:00,93.92,93.92,93.88,93.9,15690.0,81.4494,81.4494,81.4147,81.432,15690.0
2021-10-29 15:00:00,93.91,93.92,93.9,93.91,23291.0,81.4407,81.4494,81.432,81.4407,23291.0
2021-10-29 15:05:00,93.91,93.93,93.9,93.93,16677.0,81.4407,81.4581,81.432,81.4581,16677.0
2021-10-29 15:10:00,93.93,93.96,93.92,93.94,22272.0,81.4581,81.4841,81.4494,81.4667,22272.0
2021-10-29 15:15:00,93.94,93.94,93.93,93.94,14807.0,81.4667,81.4667,81.4581,81.4667,14807.0
2021-10-29 15:20:00,93.93,93.94,93.93,93.94,7895.0,81.4581,81.4667,81.4581,81.4667,7895.0
2021-10-29 15:25:00,93.93,93.94,93.92,93.94,46949.0,81.4581,81.4667,81.4494,81.4667,46949.0
2021-10-29 15:30:00,93.94,93.96,93.93,93.96,27725.0,81.4667,81.4841,81.4581,81.4841,27725.0
2021-10-29 15:35:00,93.96,93.99,93.95,93.98,43549.0,81.4841,81.5101,81.4754,81.5014,43549.0
2021-10-29 15:40:00,93.97,93.99,93.97,93.98,62555.0,81.4928,81.5101,81.4928,81.5014,62555.0
2021-10-29 15:45:00,93.98,93.99,93.95,93.95,64361.0,81.5014,81.5101,81.4754,81.4754,64361.0
2021-10-29 15:50:00,93.95,93.96,93.91,93.91,115910.0,81.4754,81.4841,81.4407,81.4407,115910.0
2021-10-29 15:55:00,93.9,93.91,93.83,93.85,180178.0,81.432,81.4407,81.3713,81.3887,180178.0
2021-11-01 09:30:00,93.56,93.57,93.43,93.46,55836.0,81.2873,81.296,81.1743,81.2004,55836.0
2021-11-01 09:35:00,93.46,93.47,93.45,93.47,10650.0,81.2004,81.2091,81.1917,81.2091,10650.0
2021-11-01 09:40:00,93.46,93.46,93.44,93.45,31646.0,81.2004,81.2004,81.183,81.1917,31646.0
2021-11-01 09:45:00,93.44,93.47,93.44,93.47,13630.0,81.183,81.2091,81.183,81.2091,13630.0
2021-11-01 09:50:00,93.46,93.48,93.45,93.47,26323.0,81.2004,81.2178,81.1917,81.2091,26323.0
2021-11-01 09:55:00,93.47,93.48,93.44,93.46,93191.0,81.2091,81.2178,81.183,81.2004,93191.0
2021-11-01 10:00:00,93.45,93.49,93.43,93.47,40898.0,81.1917,81.2265,81.1743,81.2091,40898.0
2021-11-01 10:05:00,93.47,93.5,93.45,93.49,9628.0,81.2091,81.2352,81.1917,81.2265,9628.0
2021-11-01 10:10:00,93.5,93.5,93.49,93.5,3944.0,81.2352,81.2352,81.2265,81.2352,3944.0
2021-11-01 10:15:00,93.5,93.51,93.49,93.5,6917.0,81.2352,81.2438,81.2265,81.2352,6917.0
2021-11-01 10:20:00,93.5,93.53,93.5,93.51,42344.0,81.2352,81.2612,81.2352,81.2438,42344.0
2021-11-01 10:25:00,93.51,93.53,93.5,93.53,36895.0,81.2438,81.2612,81.2352,81.2612,36895.0
2021-11-01 10:30:00,93.53,93.55,93.52,93.54,13475.0,81.2612,81.2786,81.2525,81.2699,13475.0
2021-11-01 10:35:00,93.53,93.55,93.52,93.55,20513.0,81.2612,81.2786,81.2525,81.2786,20513.0
2021-11-01 10:40:00,93.54,93.55,93.52,93.54,13692.0,81.2699,81.2786,81.2525,81.2699,13692.0
2021-11-01 10:45:00,93.54,93.55,93.53,93.53,11355.0,81.2699,81.2786,81.2612,81.2612,11355.0
2021-11-01 10:50:00,93.53,93.54,93.51,93.52,65239.0,81.2612,81.2699,81.2438,81.2525,65239.0
2021-11-01 10:55:00,93.53,93.53,93.49,93.51,28720.0,81.2612,81.2612,81.2265,81.2438,28720.0
2021-11-01 11:00:00,93.51,93.53,93.5,93.51,8463.0,81.2438,81.2612,81.2352,81.2438,8463.0
2021-11-01 11:05:00,93.51,93.52,93.49,93.49,31616.0,81.2438,81.2525,81.2265,81.2265,31616.0
2021-11-01 11:10:00,93.48,93.51,93.48,93.51,11718.0,81.2178,81.2438,81.2178,81.2438,11718.0
2021-11-01 11:15:00,93.5,93.51,93.49,93.5,44633.0,81.2352,81.2438,81.2265,81.2352,44633.0
2021-11-01 11:20:00,93.49,93.53,93.49,93.53,12521.0,81.2265,81.2612,81.2265,81.2612,12521.0
2021-11-01 11:25:00,93.52,93.52,93.49,93.49,14520.0,81.2525,81.2525,81.2265,81.2265,14520.0
2021-11-01 11:30:00,93.49,93.52,93.49,93.51,92387.0,81.2265,81.2525,81.2265,81.2438,92387.0
2021-11-01 11:35:00,93.51,93.52,93.5,93.51,14572.0,81.2438,81.2525,81.2352,81.2438,14572.0
2021-11-01 11:40:00,93.5,93.51,93.49,93.51,9814.0,81.2352,81.2438,81.2265,81.2438,9814.0
2021-11-01 11:45:00,93.5,93.52,93.5,93.52,5153.0,81.2352,81.2525,81.2352,81.2525,5153.0
2021-11-01 11:50:00,93.52,93.53,93.51,93.53,28133.0,81.2525,81.2612,81.2438,81.2612,28133.0
2021-11-01 11:55:00,93.53,93.57,93.52,93.56,23149.0,81.2612,81.296,81.2525,81.2873,23149.0
2021-11-01 12:00:00,93.56,93.57,93.52,93.53,49425.0,81.2873,81.296,81.2525,81.2612,49425.0
2021-11-01 12:05:00,93.52,93.53,93.5,93.52,49512.0,81.2525,81.2612,81.2352,81.2525,49512.0
2021-11-01 12:10:00,93.52,93.53,93.51,93.52,9410.0,81.2525,81.2612,81.2438,81.2525,9410.0
2021-11-01 12:15:00,93.53,93.55,93.52,93.54,15599.0,81.2612,81.2786,81.2525,81.2699,15599.0
2021-11-01 12:20:00,93.55,93.55,93.53,93.53,21393.0,81.2786,81.2786,81.2612,81.2612,21393.0
2021-11-01 12:25:00,93.53,93.55,93.53,93.55,11856.0,81.2612,81.2786,81.2612,81.2786,11856.0
2021-11-01 12:30:00,93.55,93.55,93.53,93.54,8395.0,81.2786,81.2786,81.2612,81.2699,8395.0
2021-11-01 12:35:00,93.53,93.54,93.52,93.52,3858.0,81.2612,81.2699,81.2525,81.2525,3858.0
2021-11-01 12:40:00,93.53,93.53,93.52,93.53,3635.0,81.2612,81.2612,81.2525,81.2612,3635.0
2021-11-01 12:45:00,93.53,93.53,93.51,93.52,5762.0,81.2612,81.2612,81.2438,81.2525,5762.0
2021-11-01 12:50:00,93.52,93.53,93.51,93.53,8384.0,81.2525,81.2612,81.2438,81.2612,8384.0
2021-11-01 12:55:00,93.53,93.53,93.51,93.52,14220.0,81.2612,81.2612,81.2438,81.2525,14220.0
2021-11-01 13:00:00,93.53,93.55,93.52,93.55,20796.0,81.2612,81.2786,81.2525,81.2786,20796.0
2021-11-01 13:05:00,93.55,93.56,93.54,93.56,7513.0,81.2786,81.2873,81.2699,81.2873,7513.0
2021-11-01 13:10:00,93.56,93.56,93.55,93.55,12092.0,81.2873,81.2873,81.2786,81.2786,12092.0
2021-11-01 13:15:00,93.55,93.57,93.55,93.56,23726.0,81.2786,81.296,81.2786,81.2873,23726.0
2021-11-01 13:20:00,93.57,93.57,93.56,93.56,14585.0,81.296,81.296,81.2873,81.2873,14585.0
2021-11-01 13:25:00,93.56,93.57,93.56,93.57,9343.0,81.2873,81.296,81.2873,81.296,9343.0
2021-11-01 13:30:00,93.57,93.58,93.56,93.58,35316.0,81.296,81.3047,81.2873,81.3047,35316.0
2021-11-01 13:35:00,93.58,93.58,93.57,93.57,5480.0,81.3047,81.3047,81.296,81.296,5480.0
2021-11-01 13:40:00,93.58,93.58,93.57,93.58,10121.0,81.3047,81.3047,81.296,81.3047,10121.0
2021-11-01 13:45:00,93.58,93.58,93.56,93.58,10617.0,81.3047,81.3047,81.2873,81.3047,10617.0
2021-11-01 13:50:00,93.57,93.58,93.57,93.58,14881.0,81.296,81.3047,81.296,81.3047,14881.0
2021-11-01 13:55:00,93.58,93.6,93.57,93.59,24513.0,81.3047,81.322,81.296,81.3133,24513.0
2021-11-01 14:00:00,93.6,93.62,93.59,93.62,13298.0,81.322,81.3394,81.3133,81.3394,13298.0
2021-11-01 14:05:00,93.61,93.64,93.61,93.64,26324.0,81.3307,81.3568,81.3307,81.3568,26324.0
2021-11-01 14:10:00,93.63,93.65,93.63,93.65,41209.0,81.3481,81.3655,81.3481,81.3655,41209.0
2021-11-01 14:15:00,93.64,93.65,93.63,93.64,16918.0,81.3568,81.3655,81.3481,81.3568,16918.0
2021-11-01 14:20:00,93.64,93.64,93.63,93.64,2604.0,81.3568,81.3568,81.3481,81.3568,2604.0
2021-11-01 14:25:00,93.65,93.66,93.65,93.66,5403.0,81.3655,81.3742,81.3655,81.3742,5403.0
2021-11-01 14:30:00,93.67,93.67,93.65,93.66,4373.0,81.3829,81.3829,81.3655,81.3742,4373.0
2021-11-01 14:35:00,93.66,93.66,93.64,93.65,11445.0,81.3742,81.3742,81.3568,81.3655,11445.0
2021-11-01 14:40:00,93.64,93.65,93.62,93.63,16257.0,81.3568,81.3655,81.3394,81.3481,16257.0
2021-11-01 14:45:00,93.63,93.64,93.6,93.62,14702.0,81.3481,81.3568,81.322,81.3394,14702.0
2021-11-01 14:50:00,93.62,93.62,93.6,93.61,7176.0,81.3394,81.3394,81.322,81.3307,7176.0
2021-11-01 14:55:00,93.61,93.61,93.57,93.57,11137.0,81.3307,81.3307,81.296,81.296,11137.0
2021-11-01 15:00:00,93.56,93.56,93.53,93.56,20679.0,81.2873,81.2873,81.2612,81.2873,20679.0
2021-11-01 15:05:00,93.55,93.56,93.53,93.55,15617.0,81.2786,81.2873,81.2612,81.2786,15617.0
2021-11-01 15:10:00,93.55,93.56,93.54,93.54,21228.0,81.2786,81.2873,81.2699,81.2699,21228.0
2021-11-01 15:15:00,93.54,93.55,93.53,93.54,21366.0,81.2699,81.2786,81.2612,81.2699,21366.0
2021-11-01 15:20:00,93.54,93.55,93.53,93.55,23391.0,81.2699,81.2786,81.2612,81.2786,23391.0
2021-11-01 15:25:00,93.55,93.56,93.54,93.56,61594.0,81.2786,81.2873,81.2699,81.2873,61594.0
2021-11-01 15:30:00,93.56,93.57,93.55,93.56,34562.0,81.2873,81.296,81.2786,81.2873,34562.0
2021-11-01 15:35:00,93.56,93.57,93.55,93.57,65802.0,81.2873,81.296,81.2786,81.296,65802.0
2021-11-01 15:40:00,93.57,93.6,93.56,93.59,30234.0,81.296,81.322,81.2873,81.3133,30234.0
2021-11-01 15:45:00,93.59,93.6,93.57,93.6,45993.0,81.3133,81.322,81.296,81.322,45993.0
2021-11-01 15:50:00,93.59,93.62,93.58,93.62,40571.0,81.3133,81.3394,81.3047,81.3394,40571.0
2021-11-01 15:55:00,93.62,93.65,93.61,93.62,34346.0,81.3394,81.3655,81.3307,81.3394,34346.0
2021-11-02 09:30:00,93.64,93.7,93.64,93.67,42851.0,81.3568,81.4089,81.3568,81.3829,42851.0
2021-11-02 09:35:00,93.67,93.7,93.67,93.69,86400.0,81.3829,81.4089,81.3829,81.4002,86400.0
2021-11-02 09:40:00,93.69,93.7,93.67,93.69,193486.0,81.4002,81.4089,81.3829,81.4002,193486.0
2021-11-02 09:45:00,93.68,93.69,93.67,93.68,78372.0,81.3915,81.4002,81.3829,81.3915,78372.0
2021-11-02 09:50:00,93.68,93.68,93.66,93.68,116693.0,81.3915,81.3915,81.3742,81.3915,116693.0
2021-11-02 09:55:00,93.68,93.69,93.67,93.69,145987.0,81.3915,81.4002,81.3829,81.4002,145987.0
2021-11-02 10:00:00,93.69,93.71,93.68,93.7,47141.0,81.4002,81.4176,81.3915,81.4089,47141.0
2021-11-02 10:05:00,93.7,93.71,93.66,93.67,247892.0,81.4089,81.4176,81.3742,81.3829,247892.0
2021-11-02 10:10:00,93.67,93.69,93.66,93.67,37085.0,81.3829,81.4002,81.3742,81.3829,37085.0
2021-11-02 10:15:00,93.67,93.71,93.67,93.7,15392.0,81.3829,81.4176,81.3829,81.4089,15392.0
2021-11-02 10:20:00,93.7,93.71,93.69,93.69,17662.0,81.4089,81.4176,81.4002,81.4002,17662.0
2021-11-02 10:25:00,93.7,93.71,93.69,93.71,31680.0,81.4089,81.4176,81.4002,81.4176,31680.0
2021-11-02 10:30:00,93.71,93.72,93.7,93.72,355721.0,81.4176,81.4263,81.4089,81.4263,355721.0
2021-11-02 10:35:00,93.73,93.77,93.73,93.77,34848.0,81.435,81.4697,81.435,81.4697,34848.0
2021-11-02 10:40:00,93.76,93.76,93.74,93.75,17575.0,81.461,81.461,81.4437,81.4524,17575.0
2021-11-02 10:45:00,93.75,93.77,93.73,93.76,257857.0,81.4524,81.4697,81.435,81.461,257857.0
2021-11-02 10:50:00,93.76,93.76,93.75,93.76,84872.0,81.461,81.461,81.4524,81.461,84872.0
2021-11-02 10:55:00,93.76,93.76,93.72,93.73,36462.0,81.461,81.461,81.4263,81.435,36462.0
2021-11-02 11:00:00,93.74,93.76,93.73,93.76,47981.0,81.4437,81.461,81.435,81.461,47981.0
2021-11-02 11:05:00,93.75,93.76,93.74,93.76,170421.0,81.4524,81.461,81.4437,81.461,170421.0
2021-11-02 11:10:00,93.76,93.78,93.76,93.78,14685.0,81.461,81.4784,81.461,81.4784,14685.0
2021-11-02 11:15:00,93.78,93.82,93.77,93.81,28082.0,81.4784,81.5132,81.4697,81.5045,28082.0
2021-11-02 11:20:00,93.82,93.85,93.81,93.81,33291.0,81.5132,81.5392,81.5045,81.5045,33291.0
2021-11-02 11:25:00,93.81,93.82,93.81,93.81,16940.0,81.5045,81.5132,81.5045,81.5045,16940.0
2021-11-02 11:30:00,93.81,93.82,93.79,93.81,16379.0,81.5045,81.5132,81.4871,81.5045,16379.0
2021-11-02 11:35:00,93.8,93.81,93.77,93.79,38314.0,81.4958,81.5045,81.4697,81.4871,38314.0
2021-11-02 11:40:00,93.79,93.82,93.79,93.81,12691.0,81.4871,81.5132,81.4871,81.5045,12691.0
2021-11-02 11:45:00,93.81,93.84,93.81,93.83,14314.0,81.5045,81.5306,81.5045,81.5219,14314.0
2021-11-02 11:50:00,93.83,93.83,93.8,93.8,12242.0,81.5219,81.5219,81.4958,81.4958,12242.0
2021-11-02 11:55:00,93.81,93.81,93.79,93.81,12562.0,81.5045,81.5045,81.4871,81.5045,12562.0
2021-11-02 12:00:00,93.8,93.82,93.8,93.82,54766.0,81.4958,81.5132,81.4958,81.5132,54766.0
2021-11-02 12:05:00,93.81,93.82,93.79,93.8,48800.0,81.5045,81.5132,81.4871,81.4958,48800.0
2021-11-02 12:10:00,93.79,93.79,93.76,93.78,171737.0,81.4871,81.4871,81.461,81.4784,171737.0
2021-11-02 12:15:00,93.79,93.79,93.76,93.76,12959.0,81.4871,81.4871,81.461,81.461,12959.0
2021-11-02 12:20:00,93.77,93.79,93.77,93.78,43012.0,81.4697,81.4871,81.4697,81.4784,43012.0
2021-11-02 12:25:00,93.78,93.79,93.77,93.78,92758.0,81.4784,81.4871,81.4697,81.4784,92758.0
2021-11-02 12:30:00,93.78,93.78,93.76,93.76,23904.0,81.4784,81.4784,81.461,81.461,23904.0
2021-11-02 12:35:00,93.77,93.77,93.75,93.77,84648.0,81.4697,81.4697,81.4524,81.4697,84648.0
2021-11-02 12:40:00,93.76,93.77,93.76,93.77,14236.0,81.461,81.4697,81.461,81.4697,14236.0
2021-11-02 12:45:00,93.76,93.77,93.76,93.77,37158.0,81.461,81.4697,81.461,81.4697,37158.0
2021-11-02 12:50:00,93.77,93.79,93.76,93.79,43817.0,81.4697,81.4871,81.461,81.4871,43817.0
2021-11-02 12:55:00,93.8,93.8,93.79,93.8,12076.0,81.4958,81.4958,81.4871,81.4958,12076.0
2021-11-02 13:00:00,93.8,93.81,93.79,93.81,26834.0,81.4958,81.5045,81.4871,81.5045,26834.0
2021-11-02 13:05:00,93.81,93.81,93.8,93.81,11749.0,81.5045,81.5045,81.4958,81.5045,11749.0
2021-11-02 13:10:00,93.81,93.81,93.8,93.81,32123.0,81.5045,81.5045,81.4958,81.5045,32123.0
2021-11-02 13:15:00,93.81,93.82,93.81,93.81,24665.0,81.5045,81.5132,81.5045,81.5045,24665.0
2021-11-02 13:20:00,93.81,93.82,93.81,93.81,20941.0,81.5045,81.5132,81.5045,81.5045,20941.0
2021-11-02 13:25:00,93.81,93.83,93.81,93.82,36505.0,81.5045,81.5219,81.5045,81.5132,36505.0
2021-11-02 13:30:00,93.83,93.83,93.81,93.81,62709.0,81.5219,81.5219,81.5045,81.5045,62709.0
2021-11-02 13:35:00,93.81,93.83,93.8,93.83,76976.0,81.5045,81.5219,81.4958,81.5219,76976.0
2021-11-02 13:40:00,93.82,93.83,93.82,93.83,16105.0,81.5132,81.5219,81.5132,81.5219,16105.0
2021-11-02 13:45:00,93.83,93.86,93.82,93.86,24456.0,81.5219,81.5479,81.5132,81.5479,24456.0
2021-11-02 13:50:00,93.86,93.87,93.86,93.87,24561.0,81.5479,81.5566,81.5479,81.5566,24561.0
2021-11-02 13:55:00,93.86,93.87,93.86,93.87,8460.0,81.5479,81.5566,81.5479,81.5566,8460.0
2021-11-02 14:00:00,93.86,93.86,93.84,93.84,31360.0,81.5479,81.5479,81.5306,81.5306,31360.0
2021-11-02 14:05:00,93.84,93.85,93.84,93.85,11900.0,81.5306,81.5392,81.5306,81.5392,11900.0
2021-11-02 14:10:00,93.84,93.86,93.84,93.85,33833.0,81.5306,81.5479,81.5306,81.5392,33833.0
2021-11-02 14:15:00,93.84,93.85,93.81,93.84,135212.0,81.5306,81.5392,81.5045,81.5306,135212.0
2021-11-02 14:20:00,93.84,93.85,93.83,93.83,66617.0,81.5306,81.5392,81.5219,81.5219,66617.0
2021-11-02 14:25:00,93.84,93.84,93.83,93.83,14781.0,81.5306,81.5306,81.5219,81.5219,14781.0
2021-11-02 14:30:00,93.83,93.84,93.82,93.83,18505.0,81.5219,81.5306,81.5132,81.5219,18505.0
2021-11-02 14:35:00,93.82,93.84,93.81,93.81,32372.0,81.5132,81.5306,81.5045,81.5045,32372.0
2021-11-02 14:40:00,93.82,93.82,93.81,93.82,19823.0,81.5132,81.5132,81.5045,81.5132,19823.0
2021-11-02 14:45:00,93.81,93.82,93.81,93.81,24466.0,81.5045,81.5132,81.5045,81.5045,24466.0
2021-11-02 14:50:00,93.81,93.82,93.81,93.81,10926.0,81.5045,81.5132,81.5045,81.5045,10926.0
2021-11-02 14:55:00,93.82,93.83,93.81,93.82,27789.0,81.5132,81.5219,81.5045,81.5132,27789.0
2021-11-02 15:00:00,93.82,93.83,93.81,93.81,19592.0,81.5132,81.5219,81.5045,81.5045,19592.0
2021-11-02 15:05:00,93.81,93.82,93.79,93.8,33804.0,81.5045,81.5132,81.4871,81.4958,33804.0
2021-11-02 15:10:00,93.8,93.81,93.79,93.79,25377.0,81.4958,81.5045,81.4871,81.4871,25377.0
2021-11-02 15:15:00,93.8,93.8,93.79,93.8,20607.0,81.4958,81.4958,81.4871,81.4958,20607.0
2021-11-02 15:20:00,93.8,93.81,93.79,93.81,39054.0,81.4958,81.5045,81.4871,81.5045,39054.0
2021-11-02 15:25:00,93.8,93.82,93.8,93.81,15666.0,81.4958,81.5132,81.4958,81.5045,15666.0
2021-11-02 15:30:00,93.81,93.83,93.81,93.83,24957.0,81.5045,81.5219,81.5045,81.5219,24957.0
2021-11-02 15:35:00,93.83,93.83,93.82,93.83,15394.0,81.5219,81.5219,81.5132,81.5219,15394.0
2021-11-02 15:40:00,93.83,93.85,93.82,93.85,45242.0,81.5219,81.5392,81.5132,81.5392,45242.0
2021-11-02 15:45:00,93.85,93.85,93.84,93.85,25923.0,81.5392,81.5392,81.5306,81.5392,25923.0
2021-11-02 15:50:00,93.85,93.85,93.84,93.85,50545.0,81.5392,81.5392,81.5306,81.5392,50545.0
2021-11-02 15:55:00,93.85,93.86,93.83,93.85,61133.0,81.5392,81.5479,81.5219,81.5392,61133.0
2021-11-03 09:30:00,93.8,93.86,93.8,93.86,69989.0,81.4958,81.5479,81.4958,81.5479,69989.0
2021-11-03 09:35:00,93.86,93.87,93.82,93.84,15266.0,81.5479,81.5566,81.5132,81.5306,15266.0
2021-11-03 09:40:00,93.84,93.86,93.83,93.84,19967.0,81.5306,81.5479,81.5219,81.5306,19967.0
2021-11-03 09:45:00,93.84,93.84,93.79,93.8,13091.0,81.5306,81.5306,81.4871,81.4958,13091.0
2021-11-03 09:50:00,93.8,93.8,93.78,93.78,10261.0,81.4958,81.4958,81.4784,81.4784,10261.0
2021-11-03 09:55:00,93.78,93.78,93.74,93.75,12466.0,81.4784,81.4784,81.4437,81.4524,12466.0
2021-11-03 10:00:00,93.75,93.75,93.67,93.67,154232.0,81.4524,81.4524,81.3829,81.3829,154232.0
2021-11-03 10:05:00,93.68,93.7,93.63,93.64,24230.0,81.3915,81.4089,81.3481,81.3568,24230.0
2021-11-03 10:10:00,93.63,93.68,93.63,93.66,40567.0,81.3481,81.3915,81.3481,81.3742,40567.0
2021-11-03 10:15:00,93.67,93.69,93.64,93.65,18117.0,81.3829,81.4002,81.3568,81.3655,18117.0
2021-11-03 10:20:00,93.65,93.69,93.64,93.66,50992.0,81.3655,81.4002,81.3568,81.3742,50992.0
2021-11-03 10:25:00,93.67,93.68,93.66,93.68,13089.0,81.3829,81.3915,81.3742,81.3915,13089.0
2021-11-03 10:30:00,93.68,93.69,93.65,93.65,36389.0,81.3915,81.4002,81.3655,81.3655,36389.0
2021-11-03 10:35:00,93.66,93.68,93.65,93.67,17025.0,81.3742,81.3915,81.3655,81.3829,17025.0
2021-11-03 10:40:00,93.67,93.69,93.66,93.67,26445.0,81.3829,81.4002,81.3742,81.3829,26445.0
2021-11-03 10:45:00,93.67,93.7,93.67,93.69,19625.0,81.3829,81.4089,81.3829,81.4002,19625.0
2021-11-03 10:50:00,93.69,93.7,93.67,93.68,14081.0,81.4002,81.4089,81.3829,81.3915,14081.0
2021-11-03 10:55:00,93.68,93.68,93.63,93.66,36032.0,81.3915,81.3915,81.3481,81.3742,36032.0
2021-11-03 11:00:00,93.66,93.66,93.6,93.6,22170.0,81.3742,81.3742,81.322,81.322,22170.0
2021-11-03 11:05:00,93.6,93.63,93.59,93.63,16212.0,81.322,81.3481,81.3133,81.3481,16212.0
2021-11-03 11:10:00,93.63,93.64,93.62,93.63,23334.0,81.3481,81.3568,81.3394,81.3481,23334.0
2021-11-03 11:15:00,93.63,93.64,93.62,93.64,20771.0,81.3481,81.3568,81.3394,81.3568,20771.0
2021-11-03 11:20:00,93.64,93.66,93.63,93.65,37424.0,81.3568,81.3742,81.3481,81.3655,37424.0
2021-11-03 11:25:00,93.66,93.67,93.65,93.65,26420.0,81.3742,81.3829,81.3655,81.3655,26420.0
2021-11-03 11:30:00,93.65,93.66,93.63,93.63,25966.0,81.3655,81.3742,81.3481,81.3481,25966.0
2021-11-03 11:35:00,93.64,93.64,93.62,93.62,18561.0,81.3568,81.3568,81.3394,81.3394,18561.0
2021-11-03 11:40:00,93.62,93.64,93.62,93.63,12126.0,81.3394,81.3568,81.3394,81.3481,12126.0
2021-11-03 11:45:00,93.63,93.64,93.62,93.64,17939.0,81.3481,81.3568,81.3394,81.3568,17939.0
2021-11-03 11:50:00,93.63,93.65,93.63,93.65,30970.0,81.3481,81.3655,81.3481,81.3655,30970.0
2021-11-03 11:55:00,93.65,93.66,93.64,93.66,17491.0,81.3655,81.3742,81.3568,81.3742,17491.0
2021-11-03 12:00:00,93.66,93.66,93.64,93.65,15132.0,81.3742,81.3742,81.3568,81.3655,15132.0
2021-11-03 12:05:00,93.65,93.66,93.64,93.66,32307.0,81.3655,81.3742,81.3568,81.3742,32307.0
2021-11-03 12:10:00,93.66,93.66,93.65,93.66,146342.0,81.3742,81.3742,81.3655,81.3742,146342.0
2021-11-03 12:15:00,93.66,93.66,93.65,93.66,16709.0,81.3742,81.3742,81.3655,81.3742,16709.0
2021-11-03 12:20:00,93.66,93.67,93.65,93.66,20172.0,81.3742,81.3829,81.3655,81.3742,20172.0
2021-11-03 12:25:00,93.66,93.66,93.64,93.65,55963.0,81.3742,81.3742,81.3568,81.3655,55963.0
2021-11-03 12:30:00,93.65,93.66,93.64,93.66,57250.0,81.3655,81.3742,81.3568,81.3742,57250.0
2021-11-03 12:35:00,93.65,93.67,93.65,93.67,11605.0,81.3655,81.3829,81.3655,81.3829,11605.0
2021-11-03 12:40:00,93.67,93.67,93.65,93.66,18387.0,81.3829,81.3829,81.3655,81.3742,18387.0
2021-11-03 12:45:00,93.66,93.66,93.65,93.66,9692.0,81.3742,81.3742,81.3655,81.3742,9692.0
2021-11-03 12:50:00,93.66,93.66,93.65,93.66,24473.0,81.3742,81.3742,81.3655,81.3742,24473.0
2021-11-03 12:55:00,93.66,93.67,93.65,93.66,150347.0,81.3742,81.3829,81.3655,81.3742,150347.0
2021-11-03 13:00:00,93.66,93.66,93.64,93.65,43025.0,81.3742,81.3742,81.3568,81.3655,43025.0
2021-11-03 13:05:00,93.65,93.65,93.64,93.64,80483.0,81.3655,81.3655,81.3568,81.3568,80483.0
2021-11-03 13:10:00,93.65,93.66,93.64,93.66,42442.0,81.3655,81.3742,81.3568,81.3742,42442.0
2021-11-03 13:15:00,93.65,93.66,93.64,93.65,21334.0,81.3655,81.3742,81.3568,81.3655,21334.0
2021-11-03 13:20:00,93.65,93.66,93.64,93.65,16115.0,81.3655,81.3742,81.3568,81.3655,16115.0
2021-11-03 13:25:00,93.65,93.65,93.64,93.65,10796.0,81.3655,81.3655,81.3568,81.3655,10796.0
2021-11-03 13:30:00,93.65,93.67,93.64,93.67,21159.0,81.3655,81.3829,81.3568,81.3829,21159.0
2021-11-03 13:35:00,93.67,93.67,93.66,93.67,16276.0,81.3829,81.3829,81.3742,81.3829,16276.0
2021-11-03 13:40:00,93.67,93.67,93.66,93.67,10125.0,81.3829,81.3829,81.3742,81.3829,10125.0
2021-11-03 13:45:00,93.66,93.67,93.64,93.65,27501.0,81.3742,81.3829,81.3568,81.3655,27501.0
2021-11-03 13:50:00,93.65,93.68,93.64,93.67,36684.0,81.3655,81.3915,81.3568,81.3829,36684.0
2021-11-03 13:55:00,93.67,93.68,93.63,93.66,74480.0,81.3829,81.3915,81.3481,81.3742,74480.0
2021-11-03 14:00:00,93.64,93.73,93.56,93.69,241508.0,81.3568,81.435,81.2873,81.4002,241508.0
2021-11-03 14:05:00,93.71,93.72,93.59,93.62,231895.0,81.4176,81.4263,81.3133,81.3394,231895.0
2021-11-03 14:10:00,93.62,93.62,93.58,93.6,107938.0,81.3394,81.3394,81.3047,81.322,107938.0
2021-11-03 14:15:00,93.6,93.6,93.53,93.59,159381.0,81.322,81.322,81.2612,81.3133,159381.0
2021-11-03 14:20:00,93.59,93.65,93.57,93.64,32810.0,81.3133,81.3655,81.296,81.3568,32810.0
2021-11-03 14:25:00,93.64,93.66,93.59,93.6,99521.0,81.3568,81.3742,81.3133,81.322,99521.0
2021-11-03 14:30:00,93.6,93.6,93.53,93.58,84172.0,81.322,81.322,81.2612,81.3047,84172.0
2021-11-03 14:35:00,93.59,93.62,93.56,93.62,86671.0,81.3133,81.3394,81.2873,81.3394,86671.0
2021-11-03 14:40:00,93.62,93.63,93.58,93.62,51685.0,81.3394,81.3481,81.3047,81.3394,51685.0
2021-11-03 14:45:00,93.63,93.69,93.62,93.67,44845.0,81.3481,81.4002,81.3394,81.3829,44845.0
2021-11-03 14:50:00,93.68,93.73,93.65,93.71,38937.0,81.3915,81.435,81.3655,81.4176,38937.0
2021-11-03 14:55:00,93.72,93.73,93.67,93.68,34188.0,81.4263,81.435,81.3829,81.3915,34188.0
2021-11-03 15:00:00,93.68,93.69,93.63,93.63,22305.0,81.3915,81.4002,81.3481,81.3481,22305.0
2021-11-03 15:05:00,93.63,93.66,93.62,93.63,40880.0,81.3481,81.3742,81.3394,81.3481,40880.0
2021-11-03 15:10:00,93.63,93.64,93.61,93.64,43969.0,81.3481,81.3568,81.3307,81.3568,43969.0
2021-11-03 15:15:00,93.63,93.66,93.63,93.64,24176.0,81.3481,81.3742,81.3481,81.3568,24176.0
2021-11-03 15:20:00,93.63,93.68,93.63,93.67,48872.0,81.3481,81.3915,81.3481,81.3829,48872.0
2021-11-03 15:25:00,93.67,93.67,93.63,93.64,53356.0,81.3829,81.3829,81.3481,81.3568,53356.0
2021-11-03 15:30:00,93.64,93.66,93.64,93.66,32052.0,81.3568,81.3742,81.3568,81.3742,32052.0
2021-11-03 15:35:00,93.65,93.72,93.65,93.72,20281.0,81.3655,81.4263,81.3655,81.4263,20281.0
2021-11-03 15:40:00,93.72,93.76,93.72,93.76,46758.0,81.4263,81.461,81.4263,81.461,46758.0
2021-11-03 15:45:00,93.76,93.79,93.75,93.76,54933.0,81.461,81.4871,81.4524,81.461,54933.0
2021-11-03 15:50:00,93.76,93.79,93.75,93.77,32308.0,81.461,81.4871,81.4524,81.4697,32308.0
2021-11-03 15:55:00,93.77,93.78,93.74,93.76,69664.0,81.4697,81.4784,81.4437,81.461,69664.0
2021-11-04 09:30:00,93.85,93.89,93.82,93.88,85143.0,81.5392,81.574,81.5132,81.5653,85143.0
2021-11-04 09:35:00,93.89,93.91,93.86,93.9,41026.0,81.574,81.5914,81.5479,81.5827,41026.0
2021-11-04 09:40:00,93.9,93.94,93.9,93.93,16421.0,81.5827,81.6174,81.5827,81.6087,16421.0
2021-11-04 09:45:00,93.94,93.94,93.9,93.91,36798.0,81.6174,81.6174,81.5827,81.5914,36798.0
2021-11-04 09:50:00,93.9,93.94,93.89,93.93,24664.0,81.5827,81.6174,81.574,81.6087,24664.0
2021-11-04 09:55:00,93.93,93.95,93.92,93.94,31618.0,81.6087,81.6261,81.6001,81.6174,31618.0
2021-11-04 10:00:00,93.95,93.95,93.91,93.93,26852.0,81.6261,81.6261,81.5914,81.6087,26852.0
2021-11-04 10:05:00,93.93,93.93,93.91,93.93,42323.0,81.6087,81.6087,81.5914,81.6087,42323.0
2021-11-04 10:10:00,93.93,93.95,93.92,93.95,22581.0,81.6087,81.6261,81.6001,81.6261,22581.0
2021-11-04 10:15:00,93.95,93.99,93.93,93.94,78768.0,81.6261,81.6609,81.6087,81.6174,78768.0
2021-11-04 10:20:00,93.93,93.97,93.92,93.97,40187.0,81.6087,81.6435,81.6001,81.6435,40187.0
2021-11-04 10:25:00,93.97,93.99,93.96,93.98,79644.0,81.6435,81.6609,81.6348,81.6522,79644.0
2021-11-04 10:30:00,93.98,94.05,93.96,94.05,80637.0,81.6522,81.713,81.6348,81.713,80637.0
2021-11-04 10:35:00,94.06,94.08,94.02,94.05,75510.0,81.7217,81.7391,81.6869,81.713,75510.0
2021-11-04 10:40:00,94.05,94.07,94.03,94.04,39596.0,81.713,81.7304,81.6956,81.7043,39596.0
2021-11-04 10:45:00,94.04,94.06,94.02,94.06,32088.0,81.7043,81.7217,81.6869,81.7217,32088.0
2021-11-04 10:50:00,94.06,94.06,94.04,94.05,23125.0,81.7217,81.7217,81.7043,81.713,23125.0
2021-11-04 10:55:00,94.05,94.09,94.05,94.08,28416.0,81.713,81.7478,81.713,81.7391,28416.0
2021-11-04 11:00:00,94.09,94.09,94.03,94.06,110692.0,81.7478,81.7478,81.6956,81.7217,110692.0
2021-11-04 11:05:00,94.07,94.07,94.02,94.03,88637.0,81.7304,81.7304,81.6869,81.6956,88637.0
2021-11-04 11:10:00,94.03,94.04,94.01,94.01,81425.0,81.6956,81.7043,81.6783,81.6783,81425.0
2021-11-04 11:15:00,94.02,94.05,94.0,94.04,37842.0,81.6869,81.713,81.6696,81.7043,37842.0
2021-11-04 11:20:00,94.05,94.05,94.03,94.03,26951.0,81.713,81.713,81.6956,81.6956,26951.0
2021-11-04 11:25:00,94.03,94.04,94.02,94.04,146618.0,81.6956,81.7043,81.6869,81.7043,146618.0
2021-11-04 11:30:00,94.03,94.04,94.01,94.03,49352.0,81.6956,81.7043,81.6783,81.6956,49352.0
2021-11-04 11:35:00,94.03,94.05,94.03,94.05,34253.0,81.6956,81.713,81.6956,81.713,34253.0
2021-11-04 11:40:00,94.05,94.07,94.04,94.06,15255.0,81.713,81.7304,81.7043,81.7217,15255.0
2021-11-04 11:45:00,94.06,94.07,94.04,94.07,14095.0,81.7217,81.7304,81.7043,81.7304,14095.0
2021-11-04 11:50:00,94.06,94.08,94.06,94.08,6522.0,81.7217,81.7391,81.7217,81.7391,6522.0
2021-11-04 11:55:00,94.07,94.08,94.03,94.04,34236.0,81.7304,81.7391,81.6956,81.7043,34236.0
2021-11-04 12:00:00,94.04,94.06,94.03,94.05,16001.0,81.7043,81.7217,81.6956,81.713,16001.0
2021-11-04 12:05:00,94.05,94.05,94.02,94.03,24772.0,81.713,81.713,81.6869,81.6956,24772.0
2021-11-04 12:10:00,94.04,94.04,94.01,94.02,44969.0,81.7043,81.7043,81.6783,81.6869,44969.0
2021-11-04 12:15:00,94.02,94.02,94.01,94.01,34696.0,81.6869,81.6869,81.6783,81.6783,34696.0
2021-11-04 12:20:00,94.02,94.02,94.0,94.01,52821.0,81.6869,81.6869,81.6696,81.6783,52821.0
2021-11-04 12:25:00,94.01,94.02,94.0,94.01,50244.0,81.6783,81.6869,81.6696,81.6783,50244.0
2021-11-04 12:30:00,94.01,94.03,94.0,94.03,25541.0,81.6783,81.6956,81.6696,81.6956,25541.0
2021-11-04 12:35:00,94.03,94.07,94.02,94.06,36408.0,81.6956,81.7304,81.6869,81.7217,36408.0
2021-11-04 12:40:00,94.06,94.06,94.04,94.05,42463.0,81.7217,81.7217,81.7043,81.713,42463.0
2021-11-04 12:45:00,94.05,94.05,94.03,94.05,20555.0,81.713,81.713,81.6956,81.713,20555.0
2021-11-04 12:50:00,94.05,94.05,94.03,94.03,10286.0,81.713,81.713,81.6956,81.6956,10286.0
2021-11-04 12:55:00,94.04,94.05,94.03,94.05,5116.0,81.7043,81.713,81.6956,81.713,5116.0
2021-11-04 13:00:00,94.05,94.06,94.04,94.05,13001.0,81.713,81.7217,81.7043,81.713,13001.0
2021-11-04 13:05:00,94.06,94.06,94.05,94.06,7698.0,81.7217,81.7217,81.713,81.7217,7698.0
2021-11-04 13:10:00,94.05,94.06,94.04,94.06,12987.0,81.713,81.7217,81.7043,81.7217,12987.0
2021-11-04 13:15:00,94.06,94.09,94.05,94.09,22433.0,81.7217,81.7478,81.713,81.7478,22433.0
2021-11-04 13:20:00,94.08,94.12,94.08,94.12,34602.0,81.7391,81.7738,81.7391,81.7738,34602.0
2021-11-04 13:25:00,94.12,94.12,94.1,94.11,48231.0,81.7738,81.7738,81.7564,81.7651,48231.0
2021-11-04 13:30:00,94.11,94.11,94.08,94.09,13056.0,81.7651,81.7651,81.7391,81.7478,13056.0
2021-11-04 13:35:00,94.09,94.1,94.08,94.09,5367.0,81.7478,81.7564,81.7391,81.7478,5367.0
2021-11-04 13:40:00,94.1,94.11,94.09,94.1,13558.0,81.7564,81.7651,81.7478,81.7564,13558.0
2021-11-04 13:45:00,94.11,94.15,94.09,94.15,71878.0,81.7651,81.7999,81.7478,81.7999,71878.0
2021-11-04 13:50:00,94.15,94.18,94.15,94.16,31681.0,81.7999,81.826,81.7999,81.8086,31681.0
2021-11-04 13:55:00,94.16,94.17,94.13,94.13,37968.0,81.8086,81.8173,81.7825,81.7825,37968.0
2021-11-04 14:00:00,94.13,94.13,94.11,94.12,4955.0,81.7825,81.7825,81.7651,81.7738,4955.0
2021-11-04 14:05:00,94.11,94.12,94.1,94.1,9322.0,81.7651,81.7738,81.7564,81.7564,9322.0
2021-11-04 14:10:00,94.1,94.11,94.1,94.11,24773.0,81.7564,81.7651,81.7564,81.7651,24773.0
2021-11-04 14:15:00,94.11,94.12,94.1,94.11,42110.0,81.7651,81.7738,81.7564,81.7651,42110.0
2021-11-04 14:20:00,94.11,94.12,94.1,94.11,14482.0,81.7651,81.7738,81.7564,81.7651,14482.0
2021-11-04 14:25:00,94.12,94.13,94.1,94.11,19607.0,81.7738,81.7825,81.7564,81.7651,19607.0
2021-11-04 14:30:00,94.11,94.11,94.09,94.09,18257.0,81.7651,81.7651,81.7478,81.7478,18257.0
2021-11-04 14:35:00,94.09,94.09,94.08,94.09,21032.0,81.7478,81.7478,81.7391,81.7478,21032.0
2021-11-04 14:40:00,94.08,94.1,94.08,94.09,26996.0,81.7391,81.7564,81.7391,81.7478,26996.0
2021-11-04 14:45:00,94.08,94.09,94.07,94.08,24868.0,81.7391,81.7478,81.7304,81.7391,24868.0
2021-11-04 14:50:00,94.09,94.09,94.08,94.08,7586.0,81.7478,81.7478,81.7391,81.7391,7586.0
2021-11-04 14:55:00,94.09,94.09,94.07,94.09,62437.0,81.7478,81.7478,81.7304,81.7478,62437.0
2021-11-04 15:00:00,94.09,94.11,94.08,94.1,13989.0,81.7478,81.7651,81.7391,81.7564,13989.0
2021-11-04 15:05:00,94.11,94.11,94.1,94.11,31802.0,81.7651,81.7651,81.7564,81.7651,31802.0
2021-11-04 15:10:00,94.11,94.11,94.1,94.11,8308.0,81.7651,81.7651,81.7564,81.7651,8308.0
2021-11-04 15:15:00,94.11,94.12,94.09,94.11,20363.0,81.7651,81.7738,81.7478,81.7651,20363.0
2021-11-04 15:20:00,94.11,94.11,94.1,94.1,9717.0,81.7651,81.7651,81.7564,81.7564,9717.0
2021-11-04 15:25:00,94.11,94.13,94.11,94.13,11250.0,81.7651,81.7825,81.7651,81.7825,11250.0
2021-11-04 15:30:00,94.13,94.13,94.11,94.12,6695.0,81.7825,81.7825,81.7651,81.7738,6695.0
2021-11-04 15:35:00,94.12,94.12,94.1,94.11,23068.0,81.7738,81.7738,81.7564,81.7651,23068.0
2021-11-04 15:40:00,94.11,94.12,94.11,94.12,13848.0,81.7651,81.7738,81.7651,81.7738,13848.0
2021-11-04 15:45:00,94.12,94.12,94.09,94.11,33930.0,81.7738,81.7738,81.7478,81.7651,33930.0
2021-11-04 15:50:00,94.1,94.11,94.09,94.09,240699.0,81.7564,81.7651,81.7478,81.7478,240699.0
2021-11-04 15:55:00,94.09,94.09,94.07,94.07,63780.0,81.7478,81.7478,81.7304,81.7304,63780.0
2021-11-05 09:30:00,94.15,94.42,94.15,94.2,207152.0,81.7999,82.0345,81.7999,81.8433,207152.0
2021-11-05 09:35:00,94.2,94.24,94.2,94.2,53514.0,81.8433,81.8781,81.8433,81.8433,53514.0
2021-11-05 09:40:00,94.2,94.23,94.19,94.2,83044.0,81.8433,81.8694,81.8346,81.8433,83044.0
2021-11-05 09:45:00,94.2,94.24,94.19,94.23,13317.0,81.8433,81.8781,81.8346,81.8694,13317.0
2021-11-05 09:50:00,94.23,94.26,94.21,94.26,12024.0,81.8694,81.8955,81.852,81.8955,12024.0
2021-11-05 09:55:00,94.26,94.31,94.26,94.28,83787.0,81.8955,81.9389,81.8955,81.9128,83787.0
2021-11-05 10:00:00,94.28,94.3,94.26,94.29,34396.0,81.9128,81.9302,81.8955,81.9215,34396.0
2021-11-05 10:05:00,94.29,94.29,94.22,94.25,33161.0,81.9215,81.9215,81.8607,81.8868,33161.0
2021-11-05 10:10:00,94.25,94.25,94.22,94.25,22955.0,81.8868,81.8868,81.8607,81.8868,22955.0
2021-11-05 10:15:00,94.24,94.27,94.24,94.25,61157.0,81.8781,81.9041,81.8781,81.8868,61157.0
2021-11-05 10:20:00,94.24,94.27,94.22,94.26,28331.0,81.8781,81.9041,81.8607,81.8955,28331.0
2021-11-05 10:25:00,94.26,94.31,94.26,94.3,36667.0,81.8955,81.9389,81.8955,81.9302,36667.0
2021-11-05 10:30:00,94.3,94.31,94.29,94.31,35668.0,81.9302,81.9389,81.9215,81.9389,35668.0
2021-11-05 10:35:00,94.3,94.31,94.29,94.31,19560.0,81.9302,81.9389,81.9215,81.9389,19560.0
2021-11-05 10:40:00,94.32,94.35,94.31,94.32,35265.0,81.9476,81.9737,81.9389,81.9476,35265.0
2021-11-05 10:45:00,94.33,94.36,94.33,94.36,65041.0,81.9563,81.9823,81.9563,81.9823,65041.0
2021-11-05 10:50:00,94.36,94.42,94.35,94.41,221817.0,81.9823,82.0345,81.9737,82.0258,221817.0
2021-11-05 10:55:00,94.4,94.43,94.4,94.4,28000.0,82.0171,82.0432,82.0171,82.0171,28000.0
2021-11-05 11:00:00,94.41,94.42,94.38,94.38,52240.0,82.0258,82.0345,81.9997,81.9997,52240.0
2021-11-05 11:05:00,94.39,94.4,94.38,94.39,68057.0,82.0084,82.0171,81.9997,82.0084,68057.0
2021-11-05 11:10:00,94.39,94.45,94.38,94.44,95273.0,82.0084,82.0605,81.9997,82.0518,95273.0
2021-11-05 11:15:00,94.43,94.45,94.41,94.42,68184.0,82.0432,82.0605,82.0258,82.0345,68184.0
2021-11-05 11:20:00,94.42,94.44,94.41,94.43,18571.0,82.0345,82.0518,82.0258,82.0432,18571.0
2021-11-05 11:25:00,94.43,94.44,94.42,94.44,72529.0,82.0432,82.0518,82.0345,82.0518,72529.0
2021-11-05 11:30:00,94.44,94.51,94.44,94.51,53010.0,82.0518,82.1127,82.0518,82.1127,53010.0
2021-11-05 11:35:00,94.51,94.54,94.51,94.54,96519.0,82.1127,82.1387,82.1127,82.1387,96519.0
2021-11-05 11:40:00,94.54,94.55,94.53,94.55,27614.0,82.1387,82.1474,82.13,82.1474,27614.0
2021-11-05 11:45:00,94.54,94.54,94.48,94.49,35768.0,82.1387,82.1387,82.0866,82.0953,35768.0
2021-11-05 11:50:00,94.49,94.52,94.48,94.51,32590.0,82.0953,82.1214,82.0866,82.1127,32590.0
2021-11-05 11:55:00,94.52,94.52,94.48,94.49,30386.0,82.1214,82.1214,82.0866,82.0953,30386.0
2021-11-05 12:00:00,94.5,94.5,94.48,94.48,95136.0,82.104,82.104,82.0866,82.0866,95136.0
2021-11-05 12:05:00,94.48,94.49,94.43,94.44,46553.0,82.0866,82.0953,82.0432,82.0518,46553.0
2021-11-05 12:10:00,94.44,94.47,94.43,94.46,76648.0,82.0518,82.0779,82.0432,82.0692,76648.0
2021-11-05 12:15:00,94.46,94.52,94.45,94.51,52651.0,82.0692,82.1214,82.0605,82.1127,52651.0
2021-11-05 12:20:00,94.51,94.51,94.48,94.5,49893.0,82.1127,82.1127,82.0866,82.104,49893.0
2021-11-05 12:25:00,94.5,94.5,94.47,94.48,73454.0,82.104,82.104,82.0779,82.0866,73454.0
2021-11-05 12:30:00,94.48,94.48,94.45,94.46,22752.0,82.0866,82.0866,82.0605,82.0692,22752.0
2021-11-05 12:35:00,94.46,94.48,94.45,94.48,49870.0,82.0692,82.0866,82.0605,82.0866,49870.0
2021-11-05 12:40:00,94.48,94.5,94.47,94.49,35263.0,82.0866,82.104,82.0779,82.0953,35263.0
2021-11-05 12:45:00,94.49,94.52,94.49,94.51,16277.0,82.0953,82.1214,82.0953,82.1127,16277.0
2021-11-05 12:50:00,94.52,94.52,94.49,94.51,11344.0,82.1214,82.1214,82.0953,82.1127,11344.0
2021-11-05 12:55:00,94.5,94.51,94.49,94.5,29425.0,82.104,82.1127,82.0953,82.104,29425.0
2021-11-05 13:00:00,94.5,94.51,94.49,94.5,8458.0,82.104,82.1127,82.0953,82.104,8458.0
2021-11-05 13:05:00,94.49,94.5,94.49,94.49,20368.0,82.0953,82.104,82.0953,82.0953,20368.0
2021-11-05 13:10:00,94.49,94.49,94.47,94.48,10859.0,82.0953,82.0953,82.0779,82.0866,10859.0
2021-11-05 13:15:00,94.48,94.5,94.47,94.5,11120.0,82.0866,82.104,82.0779,82.104,11120.0
2021-11-05 13:20:00,94.5,94.5,94.48,94.48,18014.0,82.104,82.104,82.0866,82.0866,18014.0
2021-11-05 13:25:00,94.48,94.49,94.46,94.47,49870.0,82.0866,82.0953,82.0692,82.0779,49870.0
2021-11-05 13:30:00,94.47,94.51,94.47,94.5,40804.0,82.0779,82.1127,82.0779,82.104,40804.0
2021-11-05 13:35:00,94.5,94.51,94.47,94.48,52610.0,82.104,82.1127,82.0779,82.0866,52610.0
2021-11-05 13:40:00,94.48,94.48,94.45,94.45,50437.0,82.0866,82.0866,82.0605,82.0605,50437.0
2021-11-05 13:45:00,94.45,94.46,94.45,94.45,26047.0,82.0605,82.0692,82.0605,82.0605,26047.0
2021-11-05 13:50:00,94.45,94.48,94.45,94.47,45502.0,82.0605,82.0866,82.0605,82.0779,45502.0
2021-11-05 13:55:00,94.46,94.47,94.45,94.46,59723.0,82.0692,82.0779,82.0605,82.0692,59723.0
2021-11-05 14:00:00,94.46,94.47,94.46,94.47,16806.0,82.0692,82.0779,82.0692,82.0779,16806.0
2021-11-05 14:05:00,94.47,94.48,94.46,94.48,30181.0,82.0779,82.0866,82.0692,82.0866,30181.0
2021-11-05 14:10:00,94.47,94.49,94.47,94.49,13278.0,82.0779,82.0953,82.0779,82.0953,13278.0
2021-11-05 14:15:00,94.48,94.49,94.48,94.49,13112.0,82.0866,82.0953,82.0866,82.0953,13112.0
2021-11-05 14:20:00,94.49,94.51,94.48,94.5,20784.0,82.0953,82.1127,82.0866,82.104,20784.0
2021-11-05 14:25:00,94.5,94.51,94.48,94.5,44338.0,82.104,82.1127,82.0866,82.104,44338.0
2021-11-05 14:30:00,94.51,94.52,94.5,94.52,12997.0,82.1127,82.1214,82.104,82.1214,12997.0
2021-11-05 14:35:00,94.52,94.54,94.51,94.54,12239.0,82.1214,82.1387,82.1127,82.1387,12239.0
2021-11-05 14:40:00,94.54,94.54,94.53,94.54,16807.0,82.1387,82.1387,82.13,82.1387,16807.0
2021-11-05 14:45:00,94.54,94.54,94.52,94.53,16888.0,82.1387,82.1387,82.1214,82.13,16888.0
2021-11-05 14:50:00,94.53,94.53,94.5,94.51,40128.0,82.13,82.13,82.104,82.1127,40128.0
2021-11-05 14:55:00,94.51,94.53,94.5,94.52,56587.0,82.1127,82.13,82.104,82.1214,56587.0
2021-11-05 15:00:00,94.52,94.53,94.52,94.53,15684.0,82.1214,82.13,82.1214,82.13,15684.0
2021-11-05 15:05:00,94.53,94.54,94.52,94.54,69515.0,82.13,82.1387,82.1214,82.1387,69515.0
2021-11-05 15:10:00,94.54,94.57,94.53,94.56,17368.0,82.1387,82.1648,82.13,82.1561,17368.0
2021-11-05 15:15:00,94.56,94.57,94.53,94.55,82945.0,82.1561,82.1648,82.13,82.1474,82945.0
2021-11-05 15:20:00,94.55,94.56,94.54,94.55,38202.0,82.1474,82.1561,82.1387,82.1474,38202.0
2021-11-05 15:25:00,94.56,94.6,94.55,94.59,22946.0,82.1561,82.1909,82.1474,82.1822,22946.0
2021-11-05 15:30:00,94.59,94.6,94.58,94.59,28896.0,82.1822,82.1909,82.1735,82.1822,28896.0
2021-11-05 15:35:00,94.59,94.6,94.57,94.58,52405.0,82.1822,82.1909,82.1648,82.1735,52405.0
2021-11-05 15:40:00,94.58,94.59,94.56,94.56,27503.0,82.1735,82.1822,82.1561,82.1561,27503.0
2021-11-05 15:45:00,94.56,94.57,94.56,94.56,16286.0,82.1561,82.1648,82.1561,82.1561,16286.0
2021-11-05 15:50:00,94.56,94.56,94.52,94.53,94513.0,82.1561,82.1561,82.1214,82.13,94513.0
2021-11-05 15:55:00,94.53,94.54,94.51,94.52,225199.0,82.13,82.1387,82.1127,82.1214,225199.0
2021-11-08 09:30:00,94.44,94.44,94.36,94.36,56509.0,82.0518,82.0518,81.9823,81.9823,56509.0
2021-11-08 09:35:00,94.36,94.39,94.34,94.35,22121.0,81.9823,82.0084,81.965,81.9737,22121.0
2021-11-08 09:40:00,94.34,94.37,94.33,94.34,14689.0,81.965,81.991,81.9563,81.965,14689.0
2021-11-08 09:45:00,94.34,94.35,94.31,94.31,49568.0,81.965,81.9737,81.9389,81.9389,49568.0
2021-11-08 09:50:00,94.32,94.35,94.31,94.34,30511.0,81.9476,81.9737,81.9389,81.965,30511.0
2021-11-08 09:55:00,94.34,94.36,94.33,94.33,8924.0,81.965,81.9823,81.9563,81.9563,8924.0
2021-11-08 10:00:00,94.34,94.35,94.32,94.33,12903.0,81.965,81.9737,81.9476,81.9563,12903.0
2021-11-08 10:05:00,94.33,94.35,94.31,94.32,45724.0,81.9563,81.9737,81.9389,81.9476,45724.0
2021-11-08 10:10:00,94.31,94.32,94.31,94.31,19484.0,81.9389,81.9476,81.9389,81.9389,19484.0
2021-11-08 10:15:00,94.31,94.32,94.28,94.28,56337.0,81.9389,81.9476,81.9128,81.9128,56337.0
2021-11-08 10:20:00,94.28,94.3,94.28,94.29,50839.0,81.9128,81.9302,81.9128,81.9215,50839.0
2021-11-08 10:25:00,94.29,94.3,94.28,94.29,15492.0,81.9215,81.9302,81.9128,81.9215,15492.0
2021-11-08 10:30:00,94.29,94.31,94.29,94.29,30512.0,81.9215,81.9389,81.9215,81.9215,30512.0
2021-11-08 10:35:00,94.29,94.29,94.28,94.28,18931.0,81.9215,81.9215,81.9128,81.9128,18931.0
2021-11-08 10:40:00,94.28,94.29,94.25,94.25,26286.0,81.9128,81.9215,81.8868,81.8868,26286.0
2021-11-08 10:45:00,94.25,94.26,94.24,94.26,15408.0,81.8868,81.8955,81.8781,81.8955,15408.0
2021-11-08 10:50:00,94.25,94.27,94.24,94.24,60759.0,81.8868,81.9041,81.8781,81.8781,60759.0
2021-11-08 10:55:00,94.25,94.25,94.23,94.24,11849.0,81.8868,81.8868,81.8694,81.8781,11849.0
2021-11-08 11:00:00,94.25,94.25,94.22,94.23,20021.0,81.8868,81.8868,81.8607,81.8694,20021.0
2021-11-08 11:05:00,94.23,94.27,94.23,94.26,18579.0,81.8694,81.9041,81.8694,81.8955,18579.0
2021-11-08 11:10:00,94.27,94.27,94.24,94.25,13510.0,81.9041,81.9041,81.8781,81.8868,13510.0
2021-11-08 11:15:00,94.26,94.26,94.24,94.25,12056.0,81.8955,81.8955,81.8781,81.8868,12056.0
2021-11-08 11:20:00,94.25,94.27,94.24,94.25,46356.0,81.8868,81.9041,81.8781,81.8868,46356.0
2021-11-08 11:25:00,94.25,94.26,94.25,94.26,25743.0,81.8868,81.8955,81.8868,81.8955,25743.0
2021-11-08 11:30:00,94.26,94.26,94.24,94.25,20184.0,81.8955,81.8955,81.8781,81.8868,20184.0
2021-11-08 11:35:00,94.25,94.28,94.24,94.28,35717.0,81.8868,81.9128,81.8781,81.9128,35717.0
2021-11-08 11:40:00,94.27,94.29,94.27,94.29,7841.0,81.9041,81.9215,81.9041,81.9215,7841.0
2021-11-08 11:45:00,94.29,94.3,94.26,94.27,25179.0,81.9215,81.9302,81.8955,81.9041,25179.0
2021-11-08 11:50:00,94.26,94.28,94.25,94.28,14375.0,81.8955,81.9128,81.8868,81.9128,14375.0
2021-11-08 11:55:00,94.28,94.28,94.26,94.27,15346.0,81.9128,81.9128,81.8955,81.9041,15346.0
2021-11-08 12:00:00,94.28,94.29,94.26,94.27,21987.0,81.9128,81.9215,81.8955,81.9041,21987.0
2021-11-08 12:05:00,94.27,94.27,94.26,94.27,6698.0,81.9041,81.9041,81.8955,81.9041,6698.0
2021-11-08 12:10:00,94.27,94.28,94.26,94.27,8590.0,81.9041,81.9128,81.8955,81.9041,8590.0
2021-11-08 12:15:00,94.27,94.27,94.26,94.27,90821.0,81.9041,81.9041,81.8955,81.9041,90821.0
2021-11-08 12:20:00,94.26,94.27,94.26,94.27,68003.0,81.8955,81.9041,81.8955,81.9041,68003.0
2021-11-08 12:25:00,94.26,94.27,94.26,94.27,16493.0,81.8955,81.9041,81.8955,81.9041,16493.0
2021-11-08 12:30:00,94.27,94.27,94.25,94.25,42385.0,81.9041,81.9041,81.8868,81.8868,42385.0
2021-11-08 12:35:00,94.25,94.26,94.25,94.26,28062.0,81.8868,81.8955,81.8868,81.8955,28062.0
2021-11-08 12:40:00,94.26,94.26,94.25,94.26,20992.0,81.8955,81.8955,81.8868,81.8955,20992.0
2021-11-08 12:45:00,94.25,94.26,94.25,94.25,26642.0,81.8868,81.8955,81.8868,81.8868,26642.0
2021-11-08 12:50:00,94.24,94.25,94.2,94.2,41313.0,81.8781,81.8868,81.8433,81.8433,41313.0
2021-11-08 12:55:00,94.21,94.21,94.2,94.2,5028.0,81.852,81.852,81.8433,81.8433,5028.0
2021-11-08 13:00:00,94.2,94.23,94.18,94.18,67001.0,81.8433,81.8694,81.826,81.826,67001.0
2021-11-08 13:05:00,94.17,94.19,94.16,94.18,37777.0,81.8173,81.8346,81.8086,81.826,37777.0
2021-11-08 13:10:00,94.19,94.19,94.18,94.19,38761.0,81.8346,81.8346,81.826,81.8346,38761.0
2021-11-08 13:15:00,94.19,94.21,94.18,94.2,24753.0,81.8346,81.852,81.826,81.8433,24753.0
2021-11-08 13:20:00,94.2,94.24,94.2,94.23,23164.0,81.8433,81.8781,81.8433,81.8694,23164.0
2021-11-08 13:25:00,94.23,94.25,94.23,94.23,33567.0,81.8694,81.8868,81.8694,81.8694,33567.0
2021-11-08 13:30:00,94.24,94.26,94.23,94.26,91363.0,81.8781,81.8955,81.8694,81.8955,91363.0
2021-11-08 13:35:00,94.26,94.27,94.26,94.27,50613.0,81.8955,81.9041,81.8955,81.9041,50613.0
2021-11-08 13:40:00,94.27,94.28,94.26,94.28,46279.0,81.9041,81.9128,81.8955,81.9128,46279.0
2021-11-08 13:45:00,94.28,94.29,94.27,94.28,30344.0,81.9128,81.9215,81.9041,81.9128,30344.0
2021-11-08 13:50:00,94.27,94.28,94.25,94.26,41410.0,81.9041,81.9128,81.8868,81.8955,41410.0
2021-11-08 13:55:00,94.25,94.27,94.25,94.27,31983.0,81.8868,81.9041,81.8868,81.9041,31983.0
2021-11-08 14:00:00,94.26,94.27,94.26,94.26,12370.0,81.8955,81.9041,81.8955,81.8955,12370.0
2021-11-08 14:05:00,94.27,94.27,94.26,94.26,10262.0,81.9041,81.9041,81.8955,81.8955,10262.0
2021-11-08 14:10:00,94.27,94.27,94.26,94.26,15114.0,81.9041,81.9041,81.8955,81.8955,15114.0
2021-11-08 14:15:00,94.27,94.27,94.26,94.27,9264.0,81.9041,81.9041,81.8955,81.9041,9264.0
2021-11-08 14:20:00,94.27,94.27,94.26,94.26,4858.0,81.9041,81.9041,81.8955,81.8955,4858.0
2021-11-08 14:25:00,94.27,94.27,94.26,94.27,6816.0,81.9041,81.9041,81.8955,81.9041,6816.0
2021-11-08 14:30:00,94.27,94.27,94.25,94.25,23984.0,81.9041,81.9041,81.8868,81.8868,23984.0
2021-11-08 14:35:00,94.26,94.26,94.25,94.26,34115.0,81.8955,81.8955,81.8868,81.8955,34115.0
2021-11-08 14:40:00,94.26,94.26,94.25,94.25,8241.0,81.8955,81.8955,81.8868,81.8868,8241.0
2021-11-08 14:45:00,94.25,94.26,94.24,94.24,29563.0,81.8868,81.8955,81.8781,81.8781,29563.0
2021-11-08 14:50:00,94.24,94.25,94.23,94.23,6860.0,81.8781,81.8868,81.8694,81.8694,6860.0
2021-11-08 14:55:00,94.23,94.25,94.23,94.24,15523.0,81.8694,81.8868,81.8694,81.8781,15523.0
2021-11-08 15:00:00,94.25,94.26,94.24,94.25,16381.0,81.8868,81.8955,81.8781,81.8868,16381.0
2021-11-08 15:05:00,94.24,94.25,94.22,94.22,9100.0,81.8781,81.8868,81.8607,81.8607,9100.0
2021-11-08 15:10:00,94.23,94.23,94.21,94.22,41844.0,81.8694,81.8694,81.852,81.8607,41844.0
2021-11-08 15:15:00,94.23,94.23,94.21,94.21,14079.0,81.8694,81.8694,81.852,81.852,14079.0
2021-11-08 15:20:00,94.21,94.22,94.21,94.21,6690.0,81.852,81.8607,81.852,81.852,6690.0
2021-11-08 15:25:00,94.22,94.22,94.21,94.22,9584.0,81.8607,81.8607,81.852,81.8607,9584.0
2021-11-08 15:30:00,94.22,94.22,94.2,94.2,1093277.0,81.8607,81.8607,81.8433,81.8433,1093277.0
2021-11-08 15:35:00,94.21,94.21,94.19,94.2,29234.0,81.852,81.852,81.8346,81.8433,29234.0
2021-11-08 15:40:00,94.19,94.21,94.19,94.2,33177.0,81.8346,81.852,81.8346,81.8433,33177.0
2021-11-08 15:45:00,94.21,94.22,94.2,94.22,19652.0,81.852,81.8607,81.8433,81.8607,19652.0
2021-11-08 15:50:00,94.22,94.23,94.21,94.23,45954.0,81.8607,81.8694,81.852,81.8694,45954.0
2021-11-08 15:55:00,94.23,94.23,94.2,94.21,25241.0,81.8694,81.8694,81.8433,81.852,25241.0
2021-11-09 09:30:00,94.5,94.54,94.5,94.51,139649.0,82.104,82.1387,82.104,82.1127,139649.0
2021-11-09 09:35:00,94.51,94.55,94.5,94.51,45496.0,82.1127,82.1474,82.104,82.1127,45496.0
2021-11-09 09:40:00,94.51,94.51,94.47,94.47,55330.0,82.1127,82.1127,82.0779,82.0779,55330.0
2021-11-09 09:45:00,94.48,94.5,94.45,94.5,55031.0,82.0866,82.104,82.0605,82.104,55031.0
2021-11-09 09:50:00,94.5,94.51,94.48,94.5,17070.0,82.104,82.1127,82.0866,82.104,17070.0
2021-11-09 09:55:00,94.49,94.51,94.47,94.48,63126.0,82.0953,82.1127,82.0779,82.0866,63126.0
2021-11-09 10:00:00,94.47,94.47,94.44,94.45,35546.0,82.0779,82.0779,82.0518,82.0605,35546.0
2021-11-09 10:05:00,94.45,94.46,94.42,94.44,33931.0,82.0605,82.0692,82.0345,82.0518,33931.0
2021-11-09 10:10:00,94.44,94.46,94.44,94.44,24323.0,82.0518,82.0692,82.0518,82.0518,24323.0
2021-11-09 10:15:00,94.44,94.45,94.42,94.44,36917.0,82.0518,82.0605,82.0345,82.0518,36917.0
2021-11-09 10:20:00,94.43,94.43,94.41,94.43,21037.0,82.0432,82.0432,82.0258,82.0432,21037.0
2021-11-09 10:25:00,94.42,94.42,94.4,94.41,22230.0,82.0345,82.0345,82.0171,82.0258,22230.0
2021-11-09 10:30:00,94.41,94.41,94.39,94.39,83033.0,82.0258,82.0258,82.0084,82.0084,83033.0
2021-11-09 10:35:00,94.4,94.42,94.39,94.42,73811.0,82.0171,82.0345,82.0084,82.0345,73811.0
2021-11-09 10:40:00,94.41,94.43,94.41,94.42,77789.0,82.0258,82.0432,82.0258,82.0345,77789.0
2021-11-09 10:45:00,94.42,94.43,94.41,94.42,32460.0,82.0345,82.0432,82.0258,82.0345,32460.0
2021-11-09 10:50:00,94.42,94.44,94.42,94.44,25454.0,82.0345,82.0518,82.0345,82.0518,25454.0
2021-11-09 10:55:00,94.43,94.44,94.41,94.42,23968.0,82.0432,82.0518,82.0258,82.0345,23968.0
2021-11-09 11:00:00,94.42,94.43,94.41,94.41,41565.0,82.0345,82.0432,82.0258,82.0258,41565.0
2021-11-09 11:05:00,94.42,94.42,94.41,94.42,15840.0,82.0345,82.0345,82.0258,82.0345,15840.0
2021-11-09 11:10:00,94.42,94.44,94.41,94.44,73534.0,82.0345,82.0518,82.0258,82.0518,73534.0
2021-11-09 11:15:00,94.43,94.44,94.42,94.43,6436.0,82.0432,82.0518,82.0345,82.0432,6436.0
2021-11-09 11:20:00,94.42,94.45,94.4,94.45,34602.0,82.0345,82.0605,82.0171,82.0605,34602.0
2021-11-09 11:25:00,94.45,94.46,94.44,94.45,143611.0,82.0605,82.0692,82.0518,82.0605,143611.0
2021-11-09 11:30:00,94.46,94.47,94.45,94.47,14408.0,82.0692,82.0779,82.0605,82.0779,14408.0
2021-11-09 11:35:00,94.47,94.49,94.46,94.48,20565.0,82.0779,82.0953,82.0692,82.0866,20565.0
2021-11-09 11:40:00,94.48,94.49,94.47,94.49,12137.0,82.0866,82.0953,82.0779,82.0953,12137.0
2021-11-09 11:45:00,94.48,94.52,94.48,94.52,172904.0,82.0866,82.1214,82.0866,82.1214,172904.0
2021-11-09 11:50:00,94.51,94.54,94.51,94.54,12367.0,82.1127,82.1387,82.1127,82.1387,12367.0
2021-11-09 11:55:00,94.54,94.55,94.52,94.53,17147.0,82.1387,82.1474,82.1214,82.13,17147.0
2021-11-09 12:00:00,94.53,94.54,94.51,94.52,23926.0,82.13,82.1387,82.1127,82.1214,23926.0
2021-11-09 12:05:00,94.51,94.53,94.5,94.52,31093.0,82.1127,82.13,82.104,82.1214,31093.0
2021-11-09 12:10:00,94.51,94.51,94.49,94.5,31561.0,82.1127,82.1127,82.0953,82.104,31561.0
2021-11-09 12:15:00,94.5,94.5,94.48,94.49,11209.0,82.104,82.104,82.0866,82.0953,11209.0
2021-11-09 12:20:00,94.48,94.51,94.48,94.51,15356.0,82.0866,82.1127,82.0866,82.1127,15356.0
2021-11-09 12:25:00,94.51,94.51,94.5,94.51,6872.0,82.1127,82.1127,82.104,82.1127,6872.0
2021-11-09 12:30:00,94.51,94.51,94.49,94.5,16842.0,82.1127,82.1127,82.0953,82.104,16842.0
2021-11-09 12:35:00,94.5,94.54,94.49,94.53,62420.0,82.104,82.1387,82.0953,82.13,62420.0
2021-11-09 12:40:00,94.52,94.54,94.51,94.54,27093.0,82.1214,82.1387,82.1127,82.1387,27093.0
2021-11-09 12:45:00,94.54,94.54,94.53,94.54,10754.0,82.1387,82.1387,82.13,82.1387,10754.0
2021-11-09 12:50:00,94.55,94.57,94.54,94.57,22636.0,82.1474,82.1648,82.1387,82.1648,22636.0
2021-11-09 12:55:00,94.56,94.57,94.54,94.56,9679.0,82.1561,82.1648,82.1387,82.1561,9679.0
2021-11-09 13:00:00,94.57,94.57,94.5,94.51,119514.0,82.1648,82.1648,82.104,82.1127,119514.0
2021-11-09 13:05:00,94.52,94.52,94.49,94.49,23479.0,82.1214,82.1214,82.0953,82.0953,23479.0
2021-11-09 13:10:00,94.49,94.51,94.46,94.48,67276.0,82.0953,82.1127,82.0692,82.0866,67276.0
2021-11-09 13:15:00,94.48,94.51,94.48,94.49,154317.0,82.0866,82.1127,82.0866,82.0953,154317.0
2021-11-09 13:20:00,94.5,94.51,94.48,94.5,21366.0,82.104,82.1127,82.0866,82.104,21366.0
2021-11-09 13:25:00,94.49,94.49,94.47,94.48,12406.0,82.0953,82.0953,82.0779,82.0866,12406.0
2021-11-09 13:30:00,94.49,94.5,94.48,94.49,9362.0,82.0953,82.104,82.0866,82.0953,9362.0
2021-11-09 13:35:00,94.49,94.51,94.48,94.51,59936.0,82.0953,82.1127,82.0866,82.1127,59936.0
2021-11-09 13:40:00,94.51,94.52,94.5,94.51,21720.0,82.1127,82.1214,82.104,82.1127,21720.0
2021-11-09 13:45:00,94.5,94.52,94.49,94.51,12702.0,82.104,82.1214,82.0953,82.1127,12702.0
2021-11-09 13:50:00,94.51,94.52,94.5,94.52,25793.0,82.1127,82.1214,82.104,82.1214,25793.0
2021-11-09 13:55:00,94.52,94.52,94.51,94.52,6830.0,82.1214,82.1214,82.1127,82.1214,6830.0
2021-11-09 14:00:00,94.51,94.52,94.5,94.51,7844.0,82.1127,82.1214,82.104,82.1127,7844.0
2021-11-09 14:05:00,94.5,94.51,94.5,94.5,21452.0,82.104,82.1127,82.104,82.104,21452.0
2021-11-09 14:10:00,94.51,94.51,94.49,94.49,43826.0,82.1127,82.1127,82.0953,82.0953,43826.0
2021-11-09 14:15:00,94.49,94.49,94.48,94.48,30088.0,82.0953,82.0953,82.0866,82.0866,30088.0
2021-11-09 14:20:00,94.48,94.5,94.48,94.5,38301.0,82.0866,82.104,82.0866,82.104,38301.0
2021-11-09 14:25:00,94.5,94.51,94.49,94.5,22459.0,82.104,82.1127,82.0953,82.104,22459.0
2021-11-09 14:30:00,94.5,94.5,94.48,94.49,33073.0,82.104,82.104,82.0866,82.0953,33073.0
2021-11-09 14:35:00,94.49,94.5,94.47,94.49,13106.0,82.0953,82.104,82.0779,82.0953,13106.0
2021-11-09 14:40:00,94.5,94.5,94.49,94.5,7943.0,82.104,82.104,82.0953,82.104,7943.0
2021-11-09 14:45:00,94.49,94.5,94.46,94.47,17126.0,82.0953,82.104,82.0692,82.0779,17126.0
2021-11-09 14:50:00,94.47,94.47,94.45,94.47,45678.0,82.0779,82.0779,82.0605,82.0779,45678.0
2021-11-09 14:55:00,94.47,94.48,94.45,94.47,54480.0,82.0779,82.0866,82.0605,82.0779,54480.0
2021-11-09 15:00:00,94.48,94.49,94.47,94.48,9798.0,82.0866,82.0953,82.0779,82.0866,9798.0
2021-11-09 15:05:00,94.47,94.48,94.45,94.45,15936.0,82.0779,82.0866,82.0605,82.0605,15936.0
2021-11-09 15:10:00,94.46,94.46,94.44,94.44,26284.0,82.0692,82.0692,82.0518,82.0518,26284.0
2021-11-09 15:15:00,94.45,94.45,94.43,94.44,38042.0,82.0605,82.0605,82.0432,82.0518,38042.0
2021-11-09 15:20:00,94.44,94.44,94.42,94.43,31587.0,82.0518,82.0518,82.0345,82.0432,31587.0
2021-11-09 15:25:00,94.43,94.43,94.42,94.43,19038.0,82.0432,82.0432,82.0345,82.0432,19038.0
2021-11-09 15:30:00,94.43,94.44,94.42,94.42,51431.0,82.0432,82.0518,82.0345,82.0345,51431.0
2021-11-09 15:35:00,94.43,94.43,94.41,94.42,28468.0,82.0432,82.0432,82.0258,82.0345,28468.0
2021-11-09 15:40:00,94.42,94.43,94.41,94.42,245846.0,82.0345,82.0432,82.0258,82.0345,245846.0
2021-11-09 15:45:00,94.42,94.42,94.39,94.4,27767.0,82.0345,82.0345,82.0084,82.0171,27767.0
2021-11-09 15:50:00,94.4,94.42,94.39,94.41,24005.0,82.0171,82.0345,82.0084,82.0258,24005.0
2021-11-09 15:55:00,94.41,94.42,94.39,94.4,95100.0,82.0258,82.0345,82.0084,82.0171,95100.0
2021-11-10 09:30:00,94.23,94.24,94.14,94.14,108414.0,81.8694,81.8781,81.7912,81.7912,108414.0
2021-11-10 09:35:00,94.13,94.16,94.11,94.11,48664.0,81.7825,81.8086,81.7651,81.7651,48664.0
2021-11-10 09:40:00,94.11,94.13,94.1,94.1,80919.0,81.7651,81.7825,81.7564,81.7564,80919.0
2021-11-10 09:45:00,94.09,94.1,94.06,94.07,40298.0,81.7478,81.7564,81.7217,81.7304,40298.0
2021-11-10 09:50:00,94.07,94.07,94.04,94.06,39717.0,81.7304,81.7304,81.7043,81.7217,39717.0
2021-11-10 09:55:00,94.06,94.08,94.04,94.04,52847.0,81.7217,81.7391,81.7043,81.7043,52847.0
2021-11-10 10:00:00,94.04,94.08,94.04,94.06,35388.0,81.7043,81.7391,81.7043,81.7217,35388.0
2021-11-10 10:05:00,94.06,94.08,94.04,94.07,25331.0,81.7217,81.7391,81.7043,81.7304,25331.0
2021-11-10 10:10:00,94.07,94.09,94.06,94.09,30928.0,81.7304,81.7478,81.7217,81.7478,30928.0
2021-11-10 10:15:00,94.09,94.1,94.08,94.09,41686.0,81.7478,81.7564,81.7391,81.7478,41686.0
2021-11-10 10:20:00,94.08,94.09,94.06,94.08,28950.0,81.7391,81.7478,81.7217,81.7391,28950.0
2021-11-10 10:25:00,94.08,94.08,94.04,94.05,36883.0,81.7391,81.7391,81.7043,81.713,36883.0
2021-11-10 10:30:00,94.04,94.06,94.03,94.04,50823.0,81.7043,81.7217,81.6956,81.7043,50823.0
2021-11-10 10:35:00,94.03,94.04,93.98,93.99,42061.0,81.6956,81.7043,81.6522,81.6609,42061.0
2021-11-10 10:40:00,93.99,94.0,93.97,93.98,26848.0,81.6609,81.6696,81.6435,81.6522,26848.0
2021-11-10 10:45:00,93.98,94.0,93.97,93.97,29791.0,81.6522,81.6696,81.6435,81.6435,29791.0
2021-11-10 10:50:00,93.98,94.0,93.95,93.95,91095.0,81.6522,81.6696,81.6261,81.6261,91095.0
2021-11-10 10:55:00,93.94,93.96,93.94,93.95,22503.0,81.6174,81.6348,81.6174,81.6261,22503.0
2021-11-10 11:00:00,93.95,94.01,93.95,94.01,34357.0,81.6261,81.6783,81.6261,81.6783,34357.0
2021-11-10 11:05:00,94.01,94.01,93.96,93.97,36329.0,81.6783,81.6783,81.6348,81.6435,36329.0
2021-11-10 11:10:00,93.97,93.98,93.92,93.92,25433.0,81.6435,81.6522,81.6001,81.6001,25433.0
2021-11-10 11:15:00,93.92,93.94,93.91,93.93,19832.0,81.6001,81.6174,81.5914,81.6087,19832.0
2021-11-10 11:20:00,93.93,93.95,93.93,93.95,22379.0,81.6087,81.6261,81.6087,81.6261,22379.0
2021-11-10 11:25:00,93.95,93.96,93.93,93.94,26717.0,81.6261,81.6348,81.6087,81.6174,26717.0
2021-11-10 11:30:00,93.94,93.94,93.91,93.93,34979.0,81.6174,81.6174,81.5914,81.6087,34979.0
2021-11-10 11:35:00,93.94,93.96,93.93,93.95,71662.0,81.6174,81.6348,81.6087,81.6261,71662.0
2021-11-10 11:40:00,93.95,93.97,93.95,93.97,70563.0,81.6261,81.6435,81.6261,81.6435,70563.0
2021-11-10 11:45:00,93.96,93.98,93.96,93.97,30930.0,81.6348,81.6522,81.6348,81.6435,30930.0
2021-11-10 11:50:00,93.97,93.97,93.95,93.95,23635.0,81.6435,81.6435,81.6261,81.6261,23635.0
2021-11-10 11:55:00,93.95,93.96,93.95,93.96,215578.0,81.6261,81.6348,81.6261,81.6348,215578.0
2021-11-10 12:00:00,93.96,93.97,93.94,93.94,89525.0,81.6348,81.6435,81.6174,81.6174,89525.0
2021-11-10 12:05:00,93.95,93.95,93.93,93.95,16966.0,81.6261,81.6261,81.6087,81.6261,16966.0
2021-11-10 12:10:00,93.95,93.97,93.94,93.94,75891.0,81.6261,81.6435,81.6174,81.6174,75891.0
2021-11-10 12:15:00,93.94,93.96,93.93,93.95,14670.0,81.6174,81.6348,81.6087,81.6261,14670.0
2021-11-10 12:20:00,93.95,93.96,93.93,93.94,26601.0,81.6261,81.6348,81.6087,81.6174,26601.0
2021-11-10 12:25:00,93.94,93.94,93.92,93.93,42959.0,81.6174,81.6174,81.6001,81.6087,42959.0
2021-11-10 12:30:00,93.93,93.94,93.92,93.93,31944.0,81.6087,81.6174,81.6001,81.6087,31944.0
2021-11-10 12:35:00,93.94,93.94,93.92,93.94,32569.0,81.6174,81.6174,81.6001,81.6174,32569.0
2021-11-10 12:40:00,93.94,93.94,93.92,93.92,25433.0,81.6174,81.6174,81.6001,81.6001,25433.0
2021-11-10 12:45:00,93.91,93.92,93.9,93.91,33567.0,81.5914,81.6001,81.5827,81.5914,33567.0
2021-11-10 12:50:00,93.91,93.92,93.9,93.91,35228.0,81.5914,81.6001,81.5827,81.5914,35228.0
2021-11-10 12:55:00,93.91,93.92,93.89,93.9,51734.0,81.5914,81.6001,81.574,81.5827,51734.0
2021-11-10 13:00:00,93.91,93.94,93.7,93.7,474196.0,81.5914,81.6174,81.4089,81.4089,474196.0
2021-11-10 13:05:00,93.7,93.81,93.7,93.78,95592.0,81.4089,81.5045,81.4089,81.4784,95592.0
2021-11-10 13:10:00,93.78,93.8,93.74,93.76,126812.0,81.4784,81.4958,81.4437,81.461,126812.0
2021-11-10 13:15:00,93.76,93.81,93.75,93.8,77305.0,81.461,81.5045,81.4524,81.4958,77305.0
2021-11-10 13:20:00,93.8,93.8,93.73,93.79,57165.0,81.4958,81.4958,81.435,81.4871,57165.0
2021-11-10 13:25:00,93.79,93.82,93.79,93.82,72530.0,81.4871,81.5132,81.4871,81.5132,72530.0
2021-11-10 13:30:00,93.82,93.82,93.77,93.81,57518.0,81.5132,81.5132,81.4697,81.5045,57518.0
2021-11-10 13:35:00,93.81,93.82,93.79,93.8,39104.0,81.5045,81.5132,81.4871,81.4958,39104.0
2021-11-10 13:40:00,93.8,93.82,93.79,93.81,34871.0,81.4958,81.5132,81.4871,81.5045,34871.0
2021-11-10 13:45:00,93.81,93.82,93.8,93.82,31244.0,81.5045,81.5132,81.4958,81.5132,31244.0
2021-11-10 13:50:00,93.82,93.85,93.81,93.84,52929.0,81.5132,81.5392,81.5045,81.5306,52929.0
2021-11-10 13:55:00,93.85,93.89,93.83,93.88,44304.0,81.5392,81.574,81.5219,81.5653,44304.0
2021-11-10 14:00:00,93.88,93.9,93.87,93.89,29549.0,81.5653,81.5827,81.5566,81.574,29549.0
2021-11-10 14:05:00,93.9,93.9,93.87,93.87,62957.0,81.5827,81.5827,81.5566,81.5566,62957.0
2021-11-10 14:10:00,93.86,93.89,93.86,93.89,55470.0,81.5479,81.574,81.5479,81.574,55470.0
2021-11-10 14:15:00,93.88,93.89,93.85,93.86,46533.0,81.5653,81.574,81.5392,81.5479,46533.0
2021-11-10 14:20:00,93.85,93.86,93.82,93.83,60265.0,81.5392,81.5479,81.5132,81.5219,60265.0
2021-11-10 14:25:00,93.83,93.84,93.82,93.83,53527.0,81.5219,81.5306,81.5132,81.5219,53527.0
2021-11-10 14:30:00,93.83,93.84,93.81,93.83,22282.0,81.5219,81.5306,81.5045,81.5219,22282.0
2021-11-10 14:35:00,93.83,93.85,93.82,93.84,36797.0,81.5219,81.5392,81.5132,81.5306,36797.0
2021-11-10 14:40:00,93.84,93.87,93.83,93.86,34529.0,81.5306,81.5566,81.5219,81.5479,34529.0
2021-11-10 14:45:00,93.87,93.88,93.84,93.84,37160.0,81.5566,81.5653,81.5306,81.5306,37160.0
2021-11-10 14:50:00,93.84,93.86,93.84,93.85,33071.0,81.5306,81.5479,81.5306,81.5392,33071.0
2021-11-10 14:55:00,93.84,93.86,93.76,93.77,28398.0,81.5306,81.5479,81.461,81.4697,28398.0
2021-11-10 15:00:00,93.77,93.81,93.77,93.8,38324.0,81.4697,81.5045,81.4697,81.4958,38324.0
2021-11-10 15:05:00,93.8,93.81,93.79,93.81,20738.0,81.4958,81.5045,81.4871,81.5045,20738.0
2021-11-10 15:10:00,93.81,93.83,93.79,93.81,70288.0,81.5045,81.5219,81.4871,81.5045,70288.0
2021-11-10 15:15:00,93.8,93.81,93.75,93.76,39715.0,81.4958,81.5045,81.4524,81.461,39715.0
2021-11-10 15:20:00,93.76,93.76,93.74,93.75,24821.0,81.461,81.461,81.4437,81.4524,24821.0
2021-11-10 15:25:00,93.74,93.75,93.73,93.74,9496.0,81.4437,81.4524,81.435,81.4437,9496.0
2021-11-10 15:30:00,93.75,93.77,93.74,93.74,97742.0,81.4524,81.4697,81.4437,81.4437,97742.0
2021-11-10 15:35:00,93.74,93.75,93.72,93.75,38607.0,81.4437,81.4524,81.4263,81.4524,38607.0
2021-11-10 15:40:00,93.75,93.77,93.74,93.75,34808.0,81.4524,81.4697,81.4437,81.4524,34808.0
2021-11-10 15:45:00,93.75,93.78,93.74,93.76,46575.0,81.4524,81.4784,81.4437,81.461,46575.0
2021-11-10 15:50:00,93.76,93.78,93.75,93.76,35251.0,81.461,81.4784,81.4524,81.461,35251.0
2021-11-10 15:55:00,93.76,93.77,93.74,93.75,54272.0,81.461,81.4697,81.4437,81.4524,54272.0
2021-11-11 09:30:00,93.72,93.85,93.72,93.77,52424.0,81.4263,81.5392,81.4263,81.4697,52424.0
2021-11-11 09:35:00,93.77,93.77,93.72,93.72,95546.0,81.4697,81.4697,81.4263,81.4263,95546.0
2021-11-11 09:40:00,93.72,93.72,93.71,93.72,8311.0,81.4263,81.4263,81.4176,81.4263,8311.0
2021-11-11 09:45:00,93.72,93.72,93.71,93.72,8544.0,81.4263,81.4263,81.4176,81.4263,8544.0
2021-11-11 09:50:00,93.72,93.73,93.72,93.73,10584.0,81.4263,81.435,81.4263,81.435,10584.0
2021-11-11 09:55:00,93.73,93.73,93.69,93.69,12368.0,81.435,81.435,81.4002,81.4002,12368.0
2021-11-11 10:00:00,93.7,93.7,93.67,93.67,6702.0,81.4089,81.4089,81.3829,81.3829,6702.0
2021-11-11 10:05:00,93.67,93.67,93.64,93.65,3570.0,81.3829,81.3829,81.3568,81.3655,3570.0
2021-11-11 10:10:00,93.65,93.66,93.63,93.64,33173.0,81.3655,81.3742,81.3481,81.3568,33173.0
2021-11-11 10:15:00,93.64,93.65,93.63,93.65,32672.0,81.3568,81.3655,81.3481,81.3655,32672.0
2021-11-11 10:20:00,93.65,93.65,93.64,93.64,17447.0,81.3655,81.3655,81.3568,81.3568,17447.0
2021-11-11 10:25:00,93.65,93.67,93.64,93.66,15342.0,81.3655,81.3829,81.3568,81.3742,15342.0
2021-11-11 10:30:00,93.67,93.67,93.65,93.66,12201.0,81.3829,81.3829,81.3655,81.3742,12201.0
2021-11-11 10:35:00,93.66,93.67,93.64,93.64,11198.0,81.3742,81.3829,81.3568,81.3568,11198.0
2021-11-11 10:40:00,93.65,93.65,93.63,93.63,6511.0,81.3655,81.3655,81.3481,81.3481,6511.0
2021-11-11 10:45:00,93.63,93.64,93.6,93.63,50832.0,81.3481,81.3568,81.322,81.3481,50832.0
2021-11-11 10:50:00,93.63,93.64,93.62,93.63,11320.0,81.3481,81.3568,81.3394,81.3481,11320.0
2021-11-11 10:55:00,93.63,93.63,93.61,93.61,6000.0,81.3481,81.3481,81.3307,81.3307,6000.0
2021-11-11 11:00:00,93.62,93.64,93.61,93.64,51921.0,81.3394,81.3568,81.3307,81.3568,51921.0
2021-11-11 11:05:00,93.63,93.64,93.63,93.64,11876.0,81.3481,81.3568,81.3481,81.3568,11876.0
2021-11-11 11:10:00,93.64,93.64,93.63,93.64,58895.0,81.3568,81.3568,81.3481,81.3568,58895.0
2021-11-11 11:15:00,93.64,93.64,93.63,93.63,2747.0,81.3568,81.3568,81.3481,81.3481,2747.0
2021-11-11 11:20:00,93.64,93.64,93.63,93.64,28005.0,81.3568,81.3568,81.3481,81.3568,28005.0
2021-11-11 11:25:00,93.64,93.64,93.62,93.63,32531.0,81.3568,81.3568,81.3394,81.3481,32531.0
2021-11-11 11:30:00,93.63,93.63,93.62,93.63,4123.0,81.3481,81.3481,81.3394,81.3481,4123.0
2021-11-11 11:35:00,93.63,93.64,93.63,93.64,21123.0,81.3481,81.3568,81.3481,81.3568,21123.0
2021-11-11 11:40:00,93.63,93.64,93.6,93.61,33150.0,81.3481,81.3568,81.322,81.3307,33150.0
2021-11-11 11:45:00,93.61,93.62,93.61,93.61,5858.0,81.3307,81.3394,81.3307,81.3307,5858.0
2021-11-11 11:50:00,93.62,93.62,93.61,93.62,9048.0,81.3394,81.3394,81.3307,81.3394,9048.0
2021-11-11 11:55:00,93.62,93.62,93.61,93.62,9835.0,81.3394,81.3394,81.3307,81.3394,9835.0
2021-11-11 12:00:00,93.62,93.62,93.61,93.61,9462.0,81.3394,81.3394,81.3307,81.3307,9462.0
2021-11-11 12:05:00,93.62,93.62,93.61,93.62,12900.0,81.3394,81.3394,81.3307,81.3394,12900.0
2021-11-11 12:10:00,93.62,93.62,93.61,93.62,5223.0,81.3394,81.3394,81.3307,81.3394,5223.0
2021-11-11 12:15:00,93.61,93.62,93.61,93.62,5025.0,81.3307,81.3394,81.3307,81.3394,5025.0
2021-11-11 12:20:00,93.61,93.62,93.61,93.61,22921.0,81.3307,81.3394,81.3307,81.3307,22921.0
2021-11-11 12:25:00,93.61,93.62,93.6,93.61,55263.0,81.3307,81.3394,81.322,81.3307,55263.0
2021-11-11 12:30:00,93.61,93.61,93.59,93.6,15389.0,81.3307,81.3307,81.3133,81.322,15389.0
2021-11-11 12:35:00,93.6,93.6,93.58,93.59,12300.0,81.322,81.322,81.3047,81.3133,12300.0
2021-11-11 12:40:00,93.59,93.59,93.58,93.59,10586.0,81.3133,81.3133,81.3047,81.3133,10586.0
2021-11-11 12:45:00,93.59,93.59,93.58,93.59,3553.0,81.3133,81.3133,81.3047,81.3133,3553.0
2021-11-11 12:50:00,93.59,93.59,93.57,93.57,35781.0,81.3133,81.3133,81.296,81.296,35781.0
2021-11-11 12:55:00,93.57,93.58,93.56,93.57,5116.0,81.296,81.3047,81.2873,81.296,5116.0
2021-11-11 13:00:00,93.56,93.57,93.56,93.56,2168.0,81.2873,81.296,81.2873,81.2873,2168.0
2021-11-11 13:05:00,93.56,93.57,93.53,93.54,16803.0,81.2873,81.296,81.2612,81.2699,16803.0
2021-11-11 13:10:00,93.54,93.55,93.53,93.54,46394.0,81.2699,81.2786,81.2612,81.2699,46394.0
2021-11-11 13:15:00,93.53,93.54,93.52,93.52,17384.0,81.2612,81.2699,81.2525,81.2525,17384.0
2021-11-11 13:20:00,93.52,93.52,93.51,93.52,40747.0,81.2525,81.2525,81.2438,81.2525,40747.0
2021-11-11 13:25:00,93.52,93.52,93.5,93.5,14607.0,81.2525,81.2525,81.2352,81.2352,14607.0
2021-11-11 13:30:00,93.51,93.51,93.5,93.5,1990.0,81.2438,81.2438,81.2352,81.2352,1990.0
2021-11-11 13:35:00,93.5,93.5,93.49,93.49,3189.0,81.2352,81.2352,81.2265,81.2265,3189.0
2021-11-11 13:40:00,93.5,93.5,93.49,93.5,6767.0,81.2352,81.2352,81.2265,81.2352,6767.0
2021-11-11 13:45:00,93.5,93.5,93.49,93.5,5251.0,81.2352,81.2352,81.2265,81.2352,5251.0
2021-11-11 13:50:00,93.5,93.5,93.49,93.5,16501.0,81.2352,81.2352,81.2265,81.2352,16501.0
2021-11-11 13:55:00,93.5,93.5,93.48,93.5,24088.0,81.2352,81.2352,81.2178,81.2352,24088.0
2021-11-11 14:00:00,93.5,93.51,93.49,93.51,9214.0,81.2352,81.2438,81.2265,81.2438,9214.0
2021-11-11 14:05:00,93.5,93.52,93.5,93.51,18902.0,81.2352,81.2525,81.2352,81.2438,18902.0
2021-11-11 14:10:00,93.51,93.52,93.5,93.52,12477.0,81.2438,81.2525,81.2352,81.2525,12477.0
2021-11-11 14:15:00,93.51,93.52,93.5,93.5,27515.0,81.2438,81.2525,81.2352,81.2352,27515.0
2021-11-11 14:20:00,93.51,93.51,93.49,93.49,35394.0,81.2438,81.2438,81.2265,81.2265,35394.0
2021-11-11 14:25:00,93.5,93.5,93.49,93.5,7606.0,81.2352,81.2352,81.2265,81.2352,7606.0
2021-11-11 14:30:00,93.5,93.51,93.49,93.51,18231.0,81.2352,81.2438,81.2265,81.2438,18231.0
2021-11-11 14:35:00,93.5,93.51,93.5,93.5,6514.0,81.2352,81.2438,81.2352,81.2352,6514.0
2021-11-11 14:40:00,93.51,93.51,93.49,93.5,6893.0,81.2438,81.2438,81.2265,81.2352,6893.0
2021-11-11 14:45:00,93.49,93.5,93.48,93.49,12674.0,81.2265,81.2352,81.2178,81.2265,12674.0
2021-11-11 14:50:00,93.48,93.5,93.48,93.5,7508.0,81.2178,81.2352,81.2178,81.2352,7508.0
2021-11-11 14:55:00,93.49,93.5,93.45,93.45,6640.0,81.2265,81.2352,81.1917,81.1917,6640.0
2021-11-11 15:00:00,93.45,93.46,93.43,93.44,16042.0,81.1917,81.2004,81.1743,81.183,16042.0
2021-11-11 15:05:00,93.44,93.44,93.43,93.44,7121.0,81.183,81.183,81.1743,81.183,7121.0
2021-11-11 15:10:00,93.44,93.44,93.43,93.43,3617.0,81.183,81.183,81.1743,81.1743,3617.0
2021-11-11 15:15:00,93.44,93.44,93.42,93.44,18746.0,81.183,81.183,81.1656,81.183,18746.0
2021-11-11 15:20:00,93.43,93.45,93.43,93.44,56864.0,81.1743,81.1917,81.1743,81.183,56864.0
2021-11-11 15:25:00,93.44,93.45,93.44,93.44,8521.0,81.183,81.1917,81.183,81.183,8521.0
2021-11-11 15:30:00,93.44,93.45,93.44,93.44,7352.0,81.183,81.1917,81.183,81.183,7352.0
2021-11-11 15:35:00,93.44,93.45,93.44,93.45,20520.0,81.183,81.1917,81.183,81.1917,20520.0
2021-11-11 15:40:00,93.45,93.46,93.44,93.46,17181.0,81.1917,81.2004,81.183,81.2004,17181.0
2021-11-11 15:45:00,93.46,93.47,93.45,93.47,16885.0,81.2004,81.2091,81.1917,81.2091,16885.0
2021-11-11 15:50:00,93.46,93.47,93.46,93.46,25519.0,81.2004,81.2091,81.2004,81.2004,25519.0
2021-11-11 15:55:00,93.47,93.47,93.44,93.45,54620.0,81.2091,81.2091,81.183,81.1917,54620.0
2021-11-12 09:30:00,93.73,93.75,93.7,93.7,51081.0,81.435,81.4524,81.4089,81.4089,51081.0
2021-11-12 09:35:00,93.7,93.71,93.66,93.68,73242.0,81.4089,81.4176,81.3742,81.3915,73242.0
2021-11-12 09:40:00,93.68,93.7,93.67,93.69,17548.0,81.3915,81.4089,81.3829,81.4002,17548.0
2021-11-12 09:45:00,93.68,93.69,93.66,93.67,11217.0,81.3915,81.4002,81.3742,81.3829,11217.0
2021-11-12 09:50:00,93.66,93.66,93.64,93.65,13104.0,81.3742,81.3742,81.3568,81.3655,13104.0
2021-11-12 09:55:00,93.65,93.66,93.57,93.57,21344.0,81.3655,81.3742,81.296,81.296,21344.0
2021-11-12 10:00:00,93.58,93.73,93.57,93.72,65778.0,81.3047,81.435,81.296,81.4263,65778.0
2021-11-12 10:05:00,93.72,93.75,93.7,93.73,42733.0,81.4263,81.4524,81.4089,81.435,42733.0
2021-11-12 10:10:00,93.73,93.75,93.68,93.7,28594.0,81.435,81.4524,81.3915,81.4089,28594.0
2021-11-12 10:15:00,93.7,93.73,93.69,93.72,46162.0,81.4089,81.435,81.4002,81.4263,46162.0
2021-11-12 10:20:00,93.73,93.73,93.71,93.73,32507.0,81.435,81.435,81.4176,81.435,32507.0
2021-11-12 10:25:00,93.72,93.73,93.68,93.69,77831.0,81.4263,81.435,81.3915,81.4002,77831.0
2021-11-12 10:30:00,93.69,93.71,93.67,93.7,27828.0,81.4002,81.4176,81.3829,81.4089,27828.0
2021-11-12 10:35:00,93.7,93.72,93.67,93.7,52158.0,81.4089,81.4263,81.3829,81.4089,52158.0
2021-11-12 10:40:00,93.7,93.71,93.66,93.67,21562.0,81.4089,81.4176,81.3742,81.3829,21562.0
2021-11-12 10:45:00,93.67,93.68,93.65,93.67,49587.0,81.3829,81.3915,81.3655,81.3829,49587.0
2021-11-12 10:50:00,93.67,93.7,93.66,93.69,24481.0,81.3829,81.4089,81.3742,81.4002,24481.0
2021-11-12 10:55:00,93.69,93.7,93.68,93.69,23921.0,81.4002,81.4089,81.3915,81.4002,23921.0
2021-11-12 11:00:00,93.68,93.71,93.68,93.7,13167.0,81.3915,81.4176,81.3915,81.4089,13167.0
2021-11-12 11:05:00,93.7,93.7,93.68,93.7,17134.0,81.4089,81.4089,81.3915,81.4089,17134.0
2021-11-12 11:10:00,93.7,93.7,93.67,93.68,16832.0,81.4089,81.4089,81.3829,81.3915,16832.0
2021-11-12 11:15:00,93.69,93.69,93.68,93.69,28551.0,81.4002,81.4002,81.3915,81.4002,28551.0
2021-11-12 11:20:00,93.68,93.69,93.66,93.67,30975.0,81.3915,81.4002,81.3742,81.3829,30975.0
2021-11-12 11:25:00,93.66,93.67,93.65,93.67,36295.0,81.3742,81.3829,81.3655,81.3829,36295.0
2021-11-12 11:30:00,93.67,93.67,93.63,93.65,17089.0,81.3829,81.3829,81.3481,81.3655,17089.0
2021-11-12 11:35:00,93.64,93.67,93.63,93.67,452252.0,81.3568,81.3829,81.3481,81.3829,452252.0
2021-11-12 11:40:00,93.67,93.67,93.65,93.66,23034.0,81.3829,81.3829,81.3655,81.3742,23034.0
2021-11-12 11:45:00,93.65,93.66,93.63,93.66,63201.0,81.3655,81.3742,81.3481,81.3742,63201.0
2021-11-12 11:50:00,93.65,93.67,93.63,93.64,39051.0,81.3655,81.3829,81.3481,81.3568,39051.0
2021-11-12 11:55:00,93.63,93.66,93.63,93.65,29575.0,81.3481,81.3742,81.3481,81.3655,29575.0
2021-11-12 12:00:00,93.64,93.67,93.64,93.66,9205.0,81.3568,81.3829,81.3568,81.3742,9205.0
2021-11-12 12:05:00,93.65,93.66,93.63,93.64,18254.0,81.3655,81.3742,81.3481,81.3568,18254.0
2021-11-12 12:10:00,93.64,93.65,93.63,93.65,15033.0,81.3568,81.3655,81.3481,81.3655,15033.0
2021-11-12 12:15:00,93.64,93.65,93.62,93.62,33707.0,81.3568,81.3655,81.3394,81.3394,33707.0
2021-11-12 12:20:00,93.63,93.64,93.62,93.63,53999.0,81.3481,81.3568,81.3394,81.3481,53999.0
2021-11-12 12:25:00,93.63,93.63,93.61,93.62,3767.0,81.3481,81.3481,81.3307,81.3394,3767.0
2021-11-12 12:30:00,93.62,93.63,93.57,93.58,19219.0,81.3394,81.3481,81.296,81.3047,19219.0
2021-11-12 12:35:00,93.58,93.59,93.57,93.59,10978.0,81.3047,81.3133,81.296,81.3133,10978.0
2021-11-12 12:40:00,93.59,93.61,93.58,93.6,34408.0,81.3133,81.3307,81.3047,81.322,34408.0
2021-11-12 12:45:00,93.6,93.62,93.58,93.61,66766.0,81.322,81.3394,81.3047,81.3307,66766.0
2021-11-12 12:50:00,93.61,93.62,93.56,93.56,33669.0,81.3307,81.3394,81.2873,81.2873,33669.0
2021-11-12 12:55:00,93.57,93.58,93.56,93.57,26018.0,81.296,81.3047,81.2873,81.296,26018.0
2021-11-12 13:00:00,93.56,93.57,93.53,93.54,223091.0,81.2873,81.296,81.2612,81.2699,223091.0
2021-11-12 13:05:00,93.54,93.54,93.52,93.54,24790.0,81.2699,81.2699,81.2525,81.2699,24790.0
2021-11-12 13:10:00,93.53,93.55,93.53,93.53,29415.0,81.2612,81.2786,81.2612,81.2612,29415.0
2021-11-12 13:15:00,93.54,93.55,93.53,93.55,15631.0,81.2699,81.2786,81.2612,81.2786,15631.0
2021-11-12 13:20:00,93.55,93.58,93.54,93.58,26977.0,81.2786,81.3047,81.2699,81.3047,26977.0
2021-11-12 13:25:00,93.58,93.59,93.56,93.57,19028.0,81.3047,81.3133,81.2873,81.296,19028.0
2021-11-12 13:30:00,93.56,93.57,93.55,93.55,6428.0,81.2873,81.296,81.2786,81.2786,6428.0
2021-11-12 13:35:00,93.55,93.56,93.55,93.56,28416.0,81.2786,81.2873,81.2786,81.2873,28416.0
2021-11-12 13:40:00,93.56,93.57,93.54,93.55,81690.0,81.2873,81.296,81.2699,81.2786,81690.0
2021-11-12 13:45:00,93.55,93.56,93.53,93.54,16337.0,81.2786,81.2873,81.2612,81.2699,16337.0
2021-11-12 13:50:00,93.54,93.56,93.54,93.55,14580.0,81.2699,81.2873,81.2699,81.2786,14580.0
2021-11-12 13:55:00,93.55,93.56,93.54,93.55,10715.0,81.2786,81.2873,81.2699,81.2786,10715.0
2021-11-12 14:00:00,93.55,93.56,93.54,93.55,31181.0,81.2786,81.2873,81.2699,81.2786,31181.0
2021-11-12 14:05:00,93.54,93.55,93.53,93.53,15576.0,81.2699,81.2786,81.2612,81.2612,15576.0
2021-11-12 14:10:00,93.53,93.54,93.53,93.54,12908.0,81.2612,81.2699,81.2612,81.2699,12908.0
2021-11-12 14:15:00,93.54,93.56,93.53,93.56,47837.0,81.2699,81.2873,81.2612,81.2873,47837.0
2021-11-12 14:20:00,93.56,93.56,93.54,93.55,34946.0,81.2873,81.2873,81.2699,81.2786,34946.0
2021-11-12 14:25:00,93.55,93.55,93.52,93.53,15034.0,81.2786,81.2786,81.2525,81.2612,15034.0
2021-11-12 14:30:00,93.53,93.54,93.52,93.53,11608.0,81.2612,81.2699,81.2525,81.2612,11608.0
2021-11-12 14:35:00,93.52,93.53,93.5,93.5,6288.0,81.2525,81.2612,81.2352,81.2352,6288.0
2021-11-12 14:40:00,93.51,93.53,93.5,93.51,18481.0,81.2438,81.2612,81.2352,81.2438,18481.0
2021-11-12 14:45:00,93.53,93.55,93.52,93.55,14295.0,81.2612,81.2786,81.2525,81.2786,14295.0
2021-11-12 14:50:00,93.54,93.55,93.53,93.55,11709.0,81.2699,81.2786,81.2612,81.2786,11709.0
2021-11-12 14:55:00,93.54,93.55,93.52,93.52,14951.0,81.2699,81.2786,81.2525,81.2525,14951.0
2021-11-12 15:00:00,93.52,93.54,93.51,93.54,17786.0,81.2525,81.2699,81.2438,81.2699,17786.0
2021-11-12 15:05:00,93.53,93.54,93.52,93.54,12627.0,81.2612,81.2699,81.2525,81.2699,12627.0
2021-11-12 15:10:00,93.53,93.53,93.52,93.53,5149.0,81.2612,81.2612,81.2525,81.2612,5149.0
2021-11-12 15:15:00,93.53,93.53,93.52,93.53,11906.0,81.2612,81.2612,81.2525,81.2612,11906.0
2021-11-12 15:20:00,93.53,93.54,93.52,93.53,55378.0,81.2612,81.2699,81.2525,81.2612,55378.0
2021-11-12 15:25:00,93.53,93.54,93.52,93.53,5365.0,81.2612,81.2699,81.2525,81.2612,5365.0
2021-11-12 15:30:00,93.54,93.55,93.53,93.55,12545.0,81.2699,81.2786,81.2612,81.2786,12545.0
2021-11-12 15:35:00,93.55,93.57,93.54,93.56,20971.0,81.2786,81.296,81.2699,81.2873,20971.0
2021-11-12 15:40:00,93.56,93.56,93.55,93.56,13503.0,81.2873,81.2873,81.2786,81.2873,13503.0
2021-11-12 15:45:00,93.55,93.56,93.54,93.55,19717.0,81.2786,81.2873,81.2699,81.2786,19717.0
2021-11-12 15:50:00,93.55,93.57,93.54,93.55,34801.0,81.2786,81.296,81.2699,81.2786,34801.0
2021-11-12 15:55:00,93.56,93.58,93.55,93.58,33112.0,81.2873,81.3047,81.2786,81.3047,33112.0
2021-11-15 09:30:00,93.49,93.53,93.47,93.48,110042.0,81.2265,81.2612,81.2091,81.2178,110042.0
2021-11-15 09:35:00,93.48,93.49,93.43,93.43,63508.0,81.2178,81.2265,81.1743,81.1743,63508.0
2021-11-15 09:40:00,93.43,93.44,93.41,93.41,37859.0,81.1743,81.183,81.157,81.157,37859.0
2021-11-15 09:45:00,93.41,93.43,93.4,93.42,18274.0,81.157,81.1743,81.1483,81.1656,18274.0
2021-11-15 09:50:00,93.42,93.44,93.41,93.43,43053.0,81.1656,81.183,81.157,81.1743,43053.0
2021-11-15 09:55:00,93.43,93.44,93.39,93.39,39689.0,81.1743,81.183,81.1396,81.1396,39689.0
2021-11-15 10:00:00,93.39,93.4,93.37,93.38,97123.0,81.1396,81.1483,81.1222,81.1309,97123.0
2021-11-15 10:05:00,93.38,93.4,93.35,93.39,56854.0,81.1309,81.1483,81.1048,81.1396,56854.0
2021-11-15 10:10:00,93.39,93.41,93.38,93.38,10688.0,81.1396,81.157,81.1309,81.1309,10688.0
2021-11-15 10:15:00,93.38,93.38,93.34,93.35,24480.0,81.1309,81.1309,81.0961,81.1048,24480.0
2021-11-15 10:20:00,93.35,93.4,93.34,93.4,9293.0,81.1048,81.1483,81.0961,81.1483,9293.0
2021-11-15 10:25:00,93.4,93.42,93.39,93.39,30029.0,81.1483,81.1656,81.1396,81.1396,30029.0
2021-11-15 10:30:00,93.38,93.39,93.37,93.38,34940.0,81.1309,81.1396,81.1222,81.1309,34940.0
2021-11-15 10:35:00,93.38,93.41,93.38,93.41,39774.0,81.1309,81.157,81.1309,81.157,39774.0
2021-11-15 10:40:00,93.41,93.42,93.36,93.37,43196.0,81.157,81.1656,81.1135,81.1222,43196.0
2021-11-15 10:45:00,93.37,93.39,93.37,93.39,8653.0,81.1222,81.1396,81.1222,81.1396,8653.0
2021-11-15 10:50:00,93.39,93.39,93.38,93.38,55061.0,81.1396,81.1396,81.1309,81.1309,55061.0
2021-11-15 10:55:00,93.39,93.4,93.36,93.4,82084.0,81.1396,81.1483,81.1135,81.1483,82084.0
2021-11-15 11:00:00,93.4,93.4,93.36,93.37,46136.0,81.1483,81.1483,81.1135,81.1222,46136.0
2021-11-15 11:05:00,93.36,93.37,93.33,93.33,9762.0,81.1135,81.1222,81.0875,81.0875,9762.0
2021-11-15 11:10:00,93.34,93.36,93.33,93.36,278042.0,81.0961,81.1135,81.0875,81.1135,278042.0
2021-11-15 11:15:00,93.35,93.36,93.34,93.35,5740.0,81.1048,81.1135,81.0961,81.1048,5740.0
2021-11-15 11:20:00,93.34,93.36,93.33,93.35,463522.0,81.0961,81.1135,81.0875,81.1048,463522.0
2021-11-15 11:25:00,93.36,93.36,93.33,93.33,89967.0,81.1135,81.1135,81.0875,81.0875,89967.0
2021-11-15 11:30:00,93.34,93.34,93.31,93.32,32070.0,81.0961,81.0961,81.0701,81.0788,32070.0
2021-11-15 11:35:00,93.32,93.33,93.28,93.29,62092.0,81.0788,81.0875,81.044,81.0527,62092.0
2021-11-15 11:40:00,93.29,93.29,93.26,93.27,14600.0,81.0527,81.0527,81.0266,81.0353,14600.0
2021-11-15 11:45:00,93.27,93.29,93.26,93.27,20237.0,81.0353,81.0527,81.0266,81.0353,20237.0
2021-11-15 11:50:00,93.26,93.27,93.23,93.25,64871.0,81.0266,81.0353,81.0006,81.0179,64871.0
2021-11-15 11:55:00,93.25,93.28,93.25,93.26,18257.0,81.0179,81.044,81.0179,81.0266,18257.0
2021-11-15 12:00:00,93.27,93.3,93.27,93.29,15873.0,81.0353,81.0614,81.0353,81.0527,15873.0
2021-11-15 12:05:00,93.29,93.29,93.26,93.27,7834.0,81.0527,81.0527,81.0266,81.0353,7834.0
2021-11-15 12:10:00,93.26,93.28,93.26,93.27,24207.0,81.0266,81.044,81.0266,81.0353,24207.0
2021-11-15 12:15:00,93.28,93.28,93.26,93.28,12525.0,81.044,81.044,81.0266,81.044,12525.0
2021-11-15 12:20:00,93.28,93.29,93.28,93.28,6600.0,81.044,81.0527,81.044,81.044,6600.0
2021-11-15 12:25:00,93.29,93.31,93.28,93.3,608499.0,81.0527,81.0701,81.044,81.0614,608499.0
2021-11-15 12:30:00,93.31,93.32,93.29,93.3,16751.0,81.0701,81.0788,81.0527,81.0614,16751.0
2021-11-15 12:35:00,93.3,93.3,93.29,93.29,33503.0,81.0614,81.0614,81.0527,81.0527,33503.0
2021-11-15 12:40:00,93.29,93.3,93.27,93.29,20277.0,81.0527,81.0614,81.0353,81.0527,20277.0
2021-11-15 12:45:00,93.28,93.29,93.26,93.27,12510.0,81.044,81.0527,81.0266,81.0353,12510.0
2021-11-15 12:50:00,93.26,93.27,93.25,93.27,54457.0,81.0266,81.0353,81.0179,81.0353,54457.0
2021-11-15 12:55:00,93.27,93.27,93.25,93.25,12746.0,81.0353,81.0353,81.0179,81.0179,12746.0
2021-11-15 13:00:00,93.26,93.26,93.25,93.26,5190.0,81.0266,81.0266,81.0179,81.0266,5190.0
2021-11-15 13:05:00,93.26,93.26,93.24,93.24,29343.0,81.0266,81.0266,81.0093,81.0093,29343.0
2021-11-15 13:10:00,93.24,93.25,93.24,93.24,13471.0,81.0093,81.0179,81.0093,81.0093,13471.0
2021-11-15 13:15:00,93.25,93.25,93.24,93.25,5017.0,81.0179,81.0179,81.0093,81.0179,5017.0
2021-11-15 13:20:00,93.25,93.26,93.24,93.25,8113.0,81.0179,81.0266,81.0093,81.0179,8113.0
2021-11-15 13:25:00,93.25,93.26,93.25,93.26,5482.0,81.0179,81.0266,81.0179,81.0266,5482.0
2021-11-15 13:30:00,93.26,93.29,93.25,93.29,50274.0,81.0266,81.0527,81.0179,81.0527,50274.0
2021-11-15 13:35:00,93.29,93.3,93.28,93.28,219866.0,81.0527,81.0614,81.044,81.044,219866.0
2021-11-15 13:40:00,93.28,93.3,93.27,93.3,9180.0,81.044,81.0614,81.0353,81.0614,9180.0
2021-11-15 13:45:00,93.3,93.31,93.29,93.3,17241.0,81.0614,81.0701,81.0527,81.0614,17241.0
2021-11-15 13:50:00,93.3,93.3,93.29,93.3,123756.0,81.0614,81.0614,81.0527,81.0614,123756.0
2021-11-15 13:55:00,93.3,93.3,93.29,93.3,50420.0,81.0614,81.0614,81.0527,81.0614,50420.0
2021-11-15 14:00:00,93.3,93.3,93.29,93.3,26568.0,81.0614,81.0614,81.0527,81.0614,26568.0
2021-11-15 14:05:00,93.29,93.3,93.27,93.28,37846.0,81.0527,81.0614,81.0353,81.044,37846.0
2021-11-15 14:10:00,93.28,93.28,93.27,93.28,8590.0,81.044,81.044,81.0353,81.044,8590.0
2021-11-15 14:15:00,93.28,93.31,93.28,93.3,28556.0,81.044,81.0701,81.044,81.0614,28556.0
2021-11-15 14:20:00,93.3,93.31,93.28,93.28,14283.0,81.0614,81.0701,81.044,81.044,14283.0
2021-11-15 14:25:00,93.28,93.29,93.28,93.28,6392.0,81.044,81.0527,81.044,81.044,6392.0
2021-11-15 14:30:00,93.28,93.29,93.27,93.28,11781.0,81.044,81.0527,81.0353,81.044,11781.0
2021-11-15 14:35:00,93.28,93.29,93.26,93.27,19083.0,81.044,81.0527,81.0266,81.0353,19083.0
2021-11-15 14:40:00,93.27,93.28,93.26,93.27,37046.0,81.0353,81.044,81.0266,81.0353,37046.0
2021-11-15 14:45:00,93.27,93.27,93.25,93.26,35569.0,81.0353,81.0353,81.0179,81.0266,35569.0
2021-11-15 14:50:00,93.26,93.27,93.24,93.24,27331.0,81.0266,81.0353,81.0093,81.0093,27331.0
2021-11-15 14:55:00,93.25,93.26,93.24,93.26,15131.0,81.0179,81.0266,81.0093,81.0266,15131.0
2021-11-15 15:00:00,93.26,93.26,93.23,93.24,20018.0,81.0266,81.0266,81.0006,81.0093,20018.0
2021-11-15 15:05:00,93.25,93.27,93.24,93.25,43799.0,81.0179,81.0353,81.0093,81.0179,43799.0
2021-11-15 15:10:00,93.25,93.25,93.22,93.24,10725.0,81.0179,81.0179,80.9919,81.0093,10725.0
2021-11-15 15:15:00,93.23,93.24,93.22,93.23,15943.0,81.0006,81.0093,80.9919,81.0006,15943.0
2021-11-15 15:20:00,93.23,93.24,93.21,93.21,74267.0,81.0006,81.0093,80.9832,80.9832,74267.0
2021-11-15 15:25:00,93.21,93.22,93.19,93.2,20846.0,80.9832,80.9919,80.9658,80.9745,20846.0
2021-11-15 15:30:00,93.2,93.21,93.19,93.19,51950.0,80.9745,80.9832,80.9658,80.9658,51950.0
2021-11-15 15:35:00,93.19,93.2,93.16,93.17,26122.0,80.9658,80.9745,80.9398,80.9484,26122.0
2021-11-15 15:40:00,93.18,93.18,93.16,93.17,14129.0,80.9571,80.9571,80.9398,80.9484,14129.0
2021-11-15 15:45:00,93.17,93.17,93.15,93.16,20786.0,80.9484,80.9484,80.9311,80.9398,20786.0
2021-11-15 15:50:00,93.16,93.17,93.14,93.15,64446.0,80.9398,80.9484,80.9224,80.9311,64446.0
2021-11-15 15:55:00,93.15,93.16,93.14,93.15,47688.0,80.9311,80.9398,80.9224,80.9311,47688.0
2021-11-16 09:30:00,93.07,93.1,93.05,93.1,52932.0,80.8616,80.8876,80.8442,80.8876,52932.0
2021-11-16 09:35:00,93.1,93.14,93.1,93.14,66629.0,80.8876,80.9224,80.8876,80.9224,66629.0
2021-11-16 09:40:00,93.14,93.17,93.13,93.17,38144.0,80.9224,80.9484,80.9137,80.9484,38144.0
2021-11-16 09:45:00,93.16,93.18,93.14,93.15,12931.0,80.9398,80.9571,80.9224,80.9311,12931.0
2021-11-16 09:50:00,93.15,93.15,93.12,93.12,9656.0,80.9311,80.9311,80.905,80.905,9656.0
2021-11-16 09:55:00,93.13,93.14,93.11,93.14,31805.0,80.9137,80.9224,80.8963,80.9224,31805.0
2021-11-16 10:00:00,93.14,93.18,93.14,93.18,19400.0,80.9224,80.9571,80.9224,80.9571,19400.0
2021-11-16 10:05:00,93.18,93.2,93.17,93.2,20847.0,80.9571,80.9745,80.9484,80.9745,20847.0
2021-11-16 10:10:00,93.2,93.23,93.2,93.22,30212.0,80.9745,81.0006,80.9745,80.9919,30212.0
2021-11-16 10:15:00,93.22,93.26,93.21,93.26,50434.0,80.9919,81.0266,80.9832,81.0266,50434.0
2021-11-16 10:20:00,93.25,93.28,93.24,93.27,59553.0,81.0179,81.044,81.0093,81.0353,59553.0
2021-11-16 10:25:00,93.27,93.28,93.26,93.27,45303.0,81.0353,81.044,81.0266,81.0353,45303.0
2021-11-16 10:30:00,93.26,93.28,93.25,93.26,29455.0,81.0266,81.044,81.0179,81.0266,29455.0
2021-11-16 10:35:00,93.25,93.26,93.23,93.24,28435.0,81.0179,81.0266,81.0006,81.0093,28435.0
2021-11-16 10:40:00,93.24,93.26,93.24,93.25,43001.0,81.0093,81.0266,81.0093,81.0179,43001.0
2021-11-16 10:45:00,93.26,93.26,93.23,93.25,14919.0,81.0266,81.0266,81.0006,81.0179,14919.0
2021-11-16 10:50:00,93.25,93.25,93.23,93.23,65482.0,81.0179,81.0179,81.0006,81.0006,65482.0
2021-11-16 10:55:00,93.23,93.24,93.22,93.22,21653.0,81.0006,81.0093,80.9919,80.9919,21653.0
2021-11-16 11:00:00,93.22,93.25,93.21,93.25,27743.0,80.9919,81.0179,80.9832,81.0179,27743.0
2021-11-16 11:05:00,93.25,93.26,93.24,93.26,12544.0,81.0179,81.0266,81.0093,81.0266,12544.0
2021-11-16 11:10:00,93.26,93.27,93.24,93.25,24430.0,81.0266,81.0353,81.0093,81.0179,24430.0
2021-11-16 11:15:00,93.26,93.27,93.23,93.23,48370.0,81.0266,81.0353,81.0006,81.0006,48370.0
2021-11-16 11:20:00,93.23,93.23,93.17,93.2,16541.0,81.0006,81.0006,80.9484,80.9745,16541.0
2021-11-16 11:25:00,93.2,93.22,93.19,93.2,37619.0,80.9745,80.9919,80.9658,80.9745,37619.0
2021-11-16 11:30:00,93.2,93.22,93.2,93.2,13659.0,80.9745,80.9919,80.9745,80.9745,13659.0
2021-11-16 11:35:00,93.21,93.21,93.19,93.19,19277.0,80.9832,80.9832,80.9658,80.9658,19277.0
2021-11-16 11:40:00,93.2,93.2,93.16,93.17,10230.0,80.9745,80.9745,80.9398,80.9484,10230.0
2021-11-16 11:45:00,93.17,93.17,93.15,93.17,13296.0,80.9484,80.9484,80.9311,80.9484,13296.0
2021-11-16 11:50:00,93.17,93.19,93.16,93.19,15131.0,80.9484,80.9658,80.9398,80.9658,15131.0
2021-11-16 11:55:00,93.18,93.2,93.17,93.18,48366.0,80.9571,80.9745,80.9484,80.9571,48366.0
2021-11-16 12:00:00,93.18,93.18,93.16,93.18,11070.0,80.9571,80.9571,80.9398,80.9571,11070.0
2021-11-16 12:05:00,93.18,93.18,93.15,93.16,26226.0,80.9571,80.9571,80.9311,80.9398,26226.0
2021-11-16 12:10:00,93.15,93.17,93.15,93.16,65236.0,80.9311,80.9484,80.9311,80.9398,65236.0
2021-11-16 12:15:00,93.17,93.18,93.16,93.17,42546.0,80.9484,80.9571,80.9398,80.9484,42546.0
2021-11-16 12:20:00,93.18,93.18,93.14,93.16,17739.0,80.9571,80.9571,80.9224,80.9398,17739.0
2021-11-16 12:25:00,93.16,93.16,93.12,93.14,10834.0,80.9398,80.9398,80.905,80.9224,10834.0
2021-11-16 12:30:00,93.14,93.15,93.13,93.13,24569.0,80.9224,80.9311,80.9137,80.9137,24569.0
2021-11-16 12:35:00,93.14,93.15,93.13,93.15,70882.0,80.9224,80.9311,80.9137,80.9311,70882.0
2021-11-16 12:40:00,93.15,93.15,93.1,93.11,38178.0,80.9311,80.9311,80.8876,80.8963,38178.0
2021-11-16 12:45:00,93.11,93.11,93.09,93.09,9734.0,80.8963,80.8963,80.8789,80.8789,9734.0
2021-11-16 12:50:00,93.09,93.11,93.09,93.11,160508.0,80.8789,80.8963,80.8789,80.8963,160508.0
2021-11-16 12:55:00,93.11,93.11,93.09,93.11,87565.0,80.8963,80.8963,80.8789,80.8963,87565.0
2021-11-16 13:00:00,93.1,93.11,93.08,93.09,21188.0,80.8876,80.8963,80.8702,80.8789,21188.0
2021-11-16 13:05:00,93.09,93.1,93.09,93.09,5573.0,80.8789,80.8876,80.8789,80.8789,5573.0
2021-11-16 13:10:00,93.09,93.1,93.09,93.09,91869.0,80.8789,80.8876,80.8789,80.8789,91869.0
2021-11-16 13:15:00,93.09,93.1,93.09,93.1,31875.0,80.8789,80.8876,80.8789,80.8876,31875.0
2021-11-16 13:20:00,93.1,93.12,93.1,93.12,46153.0,80.8876,80.905,80.8876,80.905,46153.0
2021-11-16 13:25:00,93.12,93.13,93.11,93.13,50951.0,80.905,80.9137,80.8963,80.9137,50951.0
2021-11-16 13:30:00,93.13,93.13,93.12,93.13,17088.0,80.9137,80.9137,80.905,80.9137,17088.0
2021-11-16 13:35:00,93.13,93.14,93.12,93.14,28538.0,80.9137,80.9224,80.905,80.9224,28538.0
2021-11-16 13:40:00,93.14,93.14,93.1,93.11,100869.0,80.9224,80.9224,80.8876,80.8963,100869.0
2021-11-16 13:45:00,93.11,93.12,93.11,93.12,33156.0,80.8963,80.905,80.8963,80.905,33156.0
2021-11-16 13:50:00,93.12,93.13,93.11,93.13,76880.0,80.905,80.9137,80.8963,80.9137,76880.0
2021-11-16 13:55:00,93.13,93.14,93.12,93.14,112716.0,80.9137,80.9224,80.905,80.9224,112716.0
2021-11-16 14:00:00,93.14,93.15,93.13,93.15,81405.0,80.9224,80.9311,80.9137,80.9311,81405.0
2021-11-16 14:05:00,93.15,93.15,93.14,93.15,46211.0,80.9311,80.9311,80.9224,80.9311,46211.0
2021-11-16 14:10:00,93.14,93.15,93.12,93.13,102572.0,80.9224,80.9311,80.905,80.9137,102572.0
2021-11-16 14:15:00,93.13,93.13,93.1,93.12,31444.0,80.9137,80.9137,80.8876,80.905,31444.0
2021-11-16 14:20:00,93.12,93.12,93.1,93.11,31433.0,80.905,80.905,80.8876,80.8963,31433.0
2021-11-16 14:25:00,93.11,93.12,93.11,93.12,7832.0,80.8963,80.905,80.8963,80.905,7832.0
2021-11-16 14:30:00,93.12,93.12,93.08,93.09,30414.0,80.905,80.905,80.8702,80.8789,30414.0
2021-11-16 14:35:00,93.09,93.1,93.07,93.08,16717.0,80.8789,80.8876,80.8616,80.8702,16717.0
2021-11-16 14:40:00,93.07,93.1,93.07,93.1,45907.0,80.8616,80.8876,80.8616,80.8876,45907.0
2021-11-16 14:45:00,93.09,93.12,93.09,93.1,19484.0,80.8789,80.905,80.8789,80.8876,19484.0
2021-11-16 14:50:00,93.11,93.12,93.09,93.1,19226.0,80.8963,80.905,80.8789,80.8876,19226.0
2021-11-16 14:55:00,93.1,93.12,93.09,93.09,43862.0,80.8876,80.905,80.8789,80.8789,43862.0
2021-11-16 15:00:00,93.09,93.1,93.08,93.09,16605.0,80.8789,80.8876,80.8702,80.8789,16605.0
2021-11-16 15:05:00,93.09,93.1,93.08,93.09,58606.0,80.8789,80.8876,80.8702,80.8789,58606.0
2021-11-16 15:10:00,93.09,93.1,93.07,93.08,85388.0,80.8789,80.8876,80.8616,80.8702,85388.0
2021-11-16 15:15:00,93.08,93.1,93.07,93.09,41996.0,80.8702,80.8876,80.8616,80.8789,41996.0
2021-11-16 15:20:00,93.09,93.09,93.08,93.09,28605.0,80.8789,80.8789,80.8702,80.8789,28605.0
2021-11-16 15:25:00,93.09,93.1,93.08,93.1,49683.0,80.8789,80.8876,80.8702,80.8876,49683.0
2021-11-16 15:30:00,93.1,93.1,93.09,93.09,71269.0,80.8876,80.8876,80.8789,80.8789,71269.0
2021-11-16 15:35:00,93.09,93.11,93.09,93.1,40063.0,80.8789,80.8963,80.8789,80.8876,40063.0
2021-11-16 15:40:00,93.11,93.11,93.09,93.09,15192.0,80.8963,80.8963,80.8789,80.8789,15192.0
2021-11-16 15:45:00,93.1,93.1,93.08,93.09,89671.0,80.8876,80.8876,80.8702,80.8789,89671.0
2021-11-16 15:50:00,93.1,93.1,93.06,93.06,102290.0,80.8876,80.8876,80.8529,80.8529,102290.0
2021-11-16 15:55:00,93.06,93.07,93.05,93.05,71619.0,80.8529,80.8616,80.8442,80.8442,71619.0
2021-11-17 09:30:00,93.08,93.08,93.02,93.06,207499.0,80.8702,80.8702,80.8181,80.8529,207499.0
2021-11-17 09:35:00,93.06,93.08,93.04,93.08,58626.0,80.8529,80.8702,80.8355,80.8702,58626.0
2021-11-17 09:40:00,93.09,93.1,93.08,93.09,15557.0,80.8789,80.8876,80.8702,80.8789,15557.0
2021-11-17 09:45:00,93.09,93.1,93.07,93.1,16200.0,80.8789,80.8876,80.8616,80.8876,16200.0
2021-11-17 09:50:00,93.11,93.13,93.1,93.13,14759.0,80.8963,80.9137,80.8876,80.9137,14759.0
2021-11-17 09:55:00,93.13,93.13,93.11,93.12,61352.0,80.9137,80.9137,80.8963,80.905,61352.0
2021-11-17 10:00:00,93.13,93.14,93.12,93.13,57350.0,80.9137,80.9224,80.905,80.9137,57350.0
2021-11-17 10:05:00,93.14,93.16,93.13,93.16,86508.0,80.9224,80.9398,80.9137,80.9398,86508.0
2021-11-17 10:10:00,93.16,93.18,93.16,93.17,3815.0,80.9398,80.9571,80.9398,80.9484,3815.0
2021-11-17 10:15:00,93.17,93.18,93.14,93.17,16970.0,80.9484,80.9571,80.9224,80.9484,16970.0
2021-11-17 10:20:00,93.17,93.19,93.16,93.18,15613.0,80.9484,80.9658,80.9398,80.9571,15613.0
2021-11-17 10:25:00,93.18,93.19,93.17,93.18,19618.0,80.9571,80.9658,80.9484,80.9571,19618.0
2021-11-17 10:30:00,93.17,93.18,93.15,93.16,13853.0,80.9484,80.9571,80.9311,80.9398,13853.0
2021-11-17 10:35:00,93.16,93.17,93.14,93.16,48983.0,80.9398,80.9484,80.9224,80.9398,48983.0
2021-11-17 10:40:00,93.16,93.17,93.14,93.14,13470.0,80.9398,80.9484,80.9224,80.9224,13470.0
2021-11-17 10:45:00,93.15,93.15,93.13,93.14,8577.0,80.9311,80.9311,80.9137,80.9224,8577.0
2021-11-17 10:50:00,93.14,93.16,93.13,93.16,6750.0,80.9224,80.9398,80.9137,80.9398,6750.0
2021-11-17 10:55:00,93.16,93.18,93.15,93.17,13946.0,80.9398,80.9571,80.9311,80.9484,13946.0
2021-11-17 11:00:00,93.16,93.18,93.15,93.18,12534.0,80.9398,80.9571,80.9311,80.9571,12534.0
2021-11-17 11:05:00,93.19,93.19,93.17,93.19,18402.0,80.9658,80.9658,80.9484,80.9658,18402.0
2021-11-17 11:10:00,93.19,93.2,93.16,93.17,37994.0,80.9658,80.9745,80.9398,80.9484,37994.0
2021-11-17 11:15:00,93.17,93.19,93.16,93.18,5331.0,80.9484,80.9658,80.9398,80.9571,5331.0
2021-11-17 11:20:00,93.19,93.19,93.18,93.18,17946.0,80.9658,80.9658,80.9571,80.9571,17946.0
2021-11-17 11:25:00,93.18,93.2,93.18,93.2,74855.0,80.9571,80.9745,80.9571,80.9745,74855.0
2021-11-17 11:30:00,93.2,93.21,93.19,93.21,20895.0,80.9745,80.9832,80.9658,80.9832,20895.0
2021-11-17 11:35:00,93.2,93.22,93.2,93.22,83419.0,80.9745,80.9919,80.9745,80.9919,83419.0
2021-11-17 11:40:00,93.21,93.25,93.21,93.25,32740.0,80.9832,81.0179,80.9832,81.0179,32740.0
2021-11-17 11:45:00,93.25,93.25,93.2,93.2,19926.0,81.0179,81.0179,80.9745,80.9745,19926.0
2021-11-17 11:50:00,93.2,93.21,93.2,93.2,4823.0,80.9745,80.9832,80.9745,80.9745,4823.0
2021-11-17 11:55:00,93.21,93.23,93.2,93.23,9753.0,80.9832,81.0006,80.9745,81.0006,9753.0
2021-11-17 12:00:00,93.23,93.24,93.22,93.24,52002.0,81.0006,81.0093,80.9919,81.0093,52002.0
2021-11-17 12:05:00,93.23,93.24,93.22,93.23,22094.0,81.0006,81.0093,80.9919,81.0006,22094.0
2021-11-17 12:10:00,93.23,93.24,93.22,93.22,22438.0,81.0006,81.0093,80.9919,80.9919,22438.0
2021-11-17 12:15:00,93.23,93.24,93.21,93.22,15751.0,81.0006,81.0093,80.9832,80.9919,15751.0
2021-11-17 12:20:00,93.22,93.24,93.21,93.23,40409.0,80.9919,81.0093,80.9832,81.0006,40409.0
2021-11-17 12:25:00,93.23,93.25,93.22,93.24,48980.0,81.0006,81.0179,80.9919,81.0093,48980.0
2021-11-17 12:30:00,93.24,93.25,93.22,93.24,22882.0,81.0093,81.0179,80.9919,81.0093,22882.0
2021-11-17 12:35:00,93.23,93.25,93.23,93.24,22824.0,81.0006,81.0179,81.0006,81.0093,22824.0
2021-11-17 12:40:00,93.25,93.26,93.25,93.26,21324.0,81.0179,81.0266,81.0179,81.0266,21324.0
2021-11-17 12:45:00,93.26,93.26,93.25,93.25,19044.0,81.0266,81.0266,81.0179,81.0179,19044.0
2021-11-17 12:50:00,93.24,93.25,93.23,93.23,9211.0,81.0093,81.0179,81.0006,81.0006,9211.0
2021-11-17 12:55:00,93.23,93.24,93.22,93.22,11319.0,81.0006,81.0093,80.9919,80.9919,11319.0
2021-11-17 13:00:00,93.22,93.23,93.15,93.19,126703.0,80.9919,81.0006,80.9311,80.9658,126703.0
2021-11-17 13:05:00,93.2,93.26,93.2,93.26,68085.0,80.9745,81.0266,80.9745,81.0266,68085.0
2021-11-17 13:10:00,93.26,93.26,93.24,93.26,85751.0,81.0266,81.0266,81.0093,81.0266,85751.0
2021-11-17 13:15:00,93.26,93.28,93.25,93.28,74514.0,81.0266,81.044,81.0179,81.044,74514.0
2021-11-17 13:20:00,93.27,93.28,93.26,93.28,795469.0,81.0353,81.044,81.0266,81.044,795469.0
2021-11-17 13:25:00,93.28,93.3,93.27,93.28,46771.0,81.044,81.0614,81.0353,81.044,46771.0
2021-11-17 13:30:00,93.28,93.28,93.25,93.25,34023.0,81.044,81.044,81.0179,81.0179,34023.0
2021-11-17 13:35:00,93.26,93.28,93.25,93.28,21526.0,81.0266,81.044,81.0179,81.044,21526.0
2021-11-17 13:40:00,93.27,93.29,93.27,93.28,27725.0,81.0353,81.0527,81.0353,81.044,27725.0
2021-11-17 13:45:00,93.27,93.28,93.26,93.27,3331.0,81.0353,81.044,81.0266,81.0353,3331.0
2021-11-17 13:50:00,93.28,93.28,93.26,93.28,14346.0,81.044,81.044,81.0266,81.044,14346.0
2021-11-17 13:55:00,93.28,93.29,93.26,93.27,21308.0,81.044,81.0527,81.0266,81.0353,21308.0
2021-11-17 14:00:00,93.27,93.27,93.25,93.26,49268.0,81.0353,81.0353,81.0179,81.0266,49268.0
2021-11-17 14:05:00,93.26,93.27,93.24,93.25,27649.0,81.0266,81.0353,81.0093,81.0179,27649.0
2021-11-17 14:10:00,93.25,93.26,93.24,93.25,27629.0,81.0179,81.0266,81.0093,81.0179,27629.0
2021-11-17 14:15:00,93.25,93.27,93.25,93.25,27144.0,81.0179,81.0353,81.0179,81.0179,27144.0
2021-11-17 14:20:00,93.26,93.27,93.25,93.26,151366.0,81.0266,81.0353,81.0179,81.0266,151366.0
2021-11-17 14:25:00,93.26,93.27,93.25,93.26,92157.0,81.0266,81.0353,81.0179,81.0266,92157.0
2021-11-17 14:30:00,93.26,93.26,93.25,93.25,39920.0,81.0266,81.0266,81.0179,81.0179,39920.0
2021-11-17 14:35:00,93.25,93.26,93.24,93.25,49040.0,81.0179,81.0266,81.0093,81.0179,49040.0
2021-11-17 14:40:00,93.26,93.26,93.23,93.23,41369.0,81.0266,81.0266,81.0006,81.0006,41369.0
2021-11-17 14:45:00,93.24,93.24,93.22,93.23,33369.0,81.0093,81.0093,80.9919,81.0006,33369.0
2021-11-17 14:50:00,93.23,93.25,93.23,93.23,34104.0,81.0006,81.0179,81.0006,81.0006,34104.0
2021-11-17 14:55:00,93.23,93.27,93.23,93.26,39362.0,81.0006,81.0353,81.0006,81.0266,39362.0
2021-11-17 15:00:00,93.26,93.26,93.23,93.24,35896.0,81.0266,81.0266,81.0006,81.0093,35896.0
2021-11-17 15:05:00,93.23,93.24,93.22,93.23,17632.0,81.0006,81.0093,80.9919,81.0006,17632.0
2021-11-17 15:10:00,93.23,93.24,93.22,93.24,9074.0,81.0006,81.0093,80.9919,81.0093,9074.0
2021-11-17 15:15:00,93.24,93.25,93.24,93.25,27276.0,81.0093,81.0179,81.0093,81.0179,27276.0
2021-11-17 15:20:00,93.25,93.26,93.24,93.26,12775.0,81.0179,81.0266,81.0093,81.0266,12775.0
2021-11-17 15:25:00,93.25,93.26,93.25,93.26,117444.0,81.0179,81.0266,81.0179,81.0266,117444.0
2021-11-17 15:30:00,93.25,93.27,93.25,93.27,36080.0,81.0179,81.0353,81.0179,81.0353,36080.0
2021-11-17 15:35:00,93.27,93.28,93.26,93.28,24624.0,81.0353,81.044,81.0266,81.044,24624.0
2021-11-17 15:40:00,93.28,93.3,93.27,93.3,69609.0,81.044,81.0614,81.0353,81.0614,69609.0
2021-11-17 15:45:00,93.3,93.31,93.28,93.29,40175.0,81.0614,81.0701,81.044,81.0527,40175.0
2021-11-17 15:50:00,93.29,93.3,93.28,93.3,34846.0,81.0527,81.0614,81.044,81.0614,34846.0
2021-11-17 15:55:00,93.29,93.31,93.29,93.31,107316.0,81.0527,81.0701,81.0527,81.0701,107316.0
2021-11-18 09:30:00,93.23,93.39,93.19,93.25,57776.0,81.0006,81.1396,80.9658,81.0179,57776.0
2021-11-18 09:35:00,93.25,93.31,93.24,93.3,37611.0,81.0179,81.0701,81.0093,81.0614,37611.0
2021-11-18 09:40:00,93.3,93.34,93.29,93.33,12201.0,81.0614,81.0961,81.0527,81.0875,12201.0
2021-11-18 09:45:00,93.33,93.34,93.31,93.32,10409.0,81.0875,81.0961,81.0701,81.0788,10409.0
2021-11-18 09:50:00,93.32,93.33,93.3,93.33,177812.0,81.0788,81.0875,81.0614,81.0875,177812.0
2021-11-18 09:55:00,93.33,93.36,93.31,93.34,28496.0,81.0875,81.1135,81.0701,81.0961,28496.0
2021-11-18 10:00:00,93.34,93.38,93.34,93.37,17141.0,81.0961,81.1309,81.0961,81.1222,17141.0
2021-11-18 10:05:00,93.37,93.37,93.33,93.35,45893.0,81.1222,81.1222,81.0875,81.1048,45893.0
2021-11-18 10:10:00,93.35,93.36,93.34,93.35,24547.0,81.1048,81.1135,81.0961,81.1048,24547.0
2021-11-18 10:15:00,93.35,93.4,93.35,93.4,38633.0,81.1048,81.1483,81.1048,81.1483,38633.0
2021-11-18 10:20:00,93.41,93.41,93.37,93.37,15470.0,81.157,81.157,81.1222,81.1222,15470.0
2021-11-18 10:25:00,93.38,93.39,93.37,93.38,9110.0,81.1309,81.1396,81.1222,81.1309,9110.0
2021-11-18 10:30:00,93.38,93.38,93.35,93.35,19921.0,81.1309,81.1309,81.1048,81.1048,19921.0
2021-11-18 10:35:00,93.35,93.36,93.33,93.33,28809.0,81.1048,81.1135,81.0875,81.0875,28809.0
2021-11-18 10:40:00,93.34,93.35,93.33,93.34,17147.0,81.0961,81.1048,81.0875,81.0961,17147.0
2021-11-18 10:45:00,93.34,93.35,93.33,93.34,19866.0,81.0961,81.1048,81.0875,81.0961,19866.0
2021-11-18 10:50:00,93.34,93.34,93.32,93.33,17458.0,81.0961,81.0961,81.0788,81.0875,17458.0
2021-11-18 10:55:00,93.33,93.37,93.32,93.36,14677.0,81.0875,81.1222,81.0788,81.1135,14677.0
2021-11-18 11:00:00,93.37,93.38,93.36,93.38,10095.0,81.1222,81.1309,81.1135,81.1309,10095.0
2021-11-18 11:05:00,93.38,93.39,93.36,93.39,19320.0,81.1309,81.1396,81.1135,81.1396,19320.0
2021-11-18 11:10:00,93.38,93.39,93.36,93.37,9679.0,81.1309,81.1396,81.1135,81.1222,9679.0
2021-11-18 11:15:00,93.37,93.39,93.36,93.39,21665.0,81.1222,81.1396,81.1135,81.1396,21665.0
2021-11-18 11:20:00,93.39,93.39,93.36,93.36,40066.0,81.1396,81.1396,81.1135,81.1135,40066.0
2021-11-18 11:25:00,93.36,93.38,93.36,93.37,10247.0,81.1135,81.1309,81.1135,81.1222,10247.0
2021-11-18 11:30:00,93.37,93.38,93.35,93.36,9779.0,81.1222,81.1309,81.1048,81.1135,9779.0
2021-11-18 11:35:00,93.35,93.37,93.34,93.36,16407.0,81.1048,81.1222,81.0961,81.1135,16407.0
2021-11-18 11:40:00,93.37,93.37,93.36,93.36,5745.0,81.1222,81.1222,81.1135,81.1135,5745.0
2021-11-18 11:45:00,93.37,93.4,93.36,93.4,50947.0,81.1222,81.1483,81.1135,81.1483,50947.0
2021-11-18 11:50:00,93.39,93.4,93.37,93.38,184893.0,81.1396,81.1483,81.1222,81.1309,184893.0
2021-11-18 11:55:00,93.38,93.4,93.37,93.39,95428.0,81.1309,81.1483,81.1222,81.1396,95428.0
2021-11-18 12:00:00,93.39,93.42,93.39,93.42,82323.0,81.1396,81.1656,81.1396,81.1656,82323.0
2021-11-18 12:05:00,93.41,93.42,93.41,93.42,44722.0,81.157,81.1656,81.157,81.1656,44722.0
2021-11-18 12:10:00,93.42,93.42,93.41,93.42,20384.0,81.1656,81.1656,81.157,81.1656,20384.0
2021-11-18 12:15:00,93.42,93.42,93.4,93.41,57154.0,81.1656,81.1656,81.1483,81.157,57154.0
2021-11-18 12:20:00,93.41,93.42,93.4,93.41,17270.0,81.157,81.1656,81.1483,81.157,17270.0
2021-11-18 12:25:00,93.41,93.42,93.4,93.41,15469.0,81.157,81.1656,81.1483,81.157,15469.0
2021-11-18 12:30:00,93.42,93.42,93.41,93.42,13382.0,81.1656,81.1656,81.157,81.1656,13382.0
2021-11-18 12:35:00,93.42,93.42,93.4,93.4,10363.0,81.1656,81.1656,81.1483,81.1483,10363.0
2021-11-18 12:40:00,93.41,93.41,93.4,93.4,11343.0,81.157,81.157,81.1483,81.1483,11343.0
2021-11-18 12:45:00,93.4,93.41,93.4,93.4,8068.0,81.1483,81.157,81.1483,81.1483,8068.0
2021-11-18 12:50:00,93.4,93.41,93.38,93.39,30477.0,81.1483,81.157,81.1309,81.1396,30477.0
2021-11-18 12:55:00,93.39,93.39,93.37,93.38,54503.0,81.1396,81.1396,81.1222,81.1309,54503.0
2021-11-18 13:00:00,93.38,93.38,93.35,93.35,12495.0,81.1309,81.1309,81.1048,81.1048,12495.0
2021-11-18 13:05:00,93.36,93.39,93.35,93.39,25416.0,81.1135,81.1396,81.1048,81.1396,25416.0
2021-11-18 13:10:00,93.38,93.39,93.37,93.37,8062.0,81.1309,81.1396,81.1222,81.1222,8062.0
2021-11-18 13:15:00,93.37,93.39,93.37,93.39,44130.0,81.1222,81.1396,81.1222,81.1396,44130.0
2021-11-18 13:20:00,93.39,93.39,93.36,93.37,53724.0,81.1396,81.1396,81.1135,81.1222,53724.0
2021-11-18 13:25:00,93.38,93.38,93.36,93.37,11549.0,81.1309,81.1309,81.1135,81.1222,11549.0
2021-11-18 13:30:00,93.37,93.38,93.36,93.38,7484.0,81.1222,81.1309,81.1135,81.1309,7484.0
2021-11-18 13:35:00,93.38,93.38,93.35,93.35,15847.0,81.1309,81.1309,81.1048,81.1048,15847.0
2021-11-18 13:40:00,93.36,93.36,93.34,93.36,60204.0,81.1135,81.1135,81.0961,81.1135,60204.0
2021-11-18 13:45:00,93.36,93.37,93.35,93.35,26758.0,81.1135,81.1222,81.1048,81.1048,26758.0
2021-11-18 13:50:00,93.36,93.38,93.35,93.37,13929.0,81.1135,81.1309,81.1048,81.1222,13929.0
2021-11-18 13:55:00,93.37,93.38,93.37,93.37,63562.0,81.1222,81.1309,81.1222,81.1222,63562.0
2021-11-18 14:00:00,93.37,93.38,93.36,93.36,10671.0,81.1222,81.1309,81.1135,81.1135,10671.0
2021-11-18 14:05:00,93.36,93.38,93.36,93.36,22034.0,81.1135,81.1309,81.1135,81.1135,22034.0
2021-11-18 14:10:00,93.37,93.37,93.35,93.36,12655.0,81.1222,81.1222,81.1048,81.1135,12655.0
2021-11-18 14:15:00,93.36,93.36,93.34,93.35,43318.0,81.1135,81.1135,81.0961,81.1048,43318.0
2021-11-18 14:20:00,93.35,93.37,93.35,93.36,19533.0,81.1048,81.1222,81.1048,81.1135,19533.0
2021-11-18 14:25:00,93.36,93.37,93.35,93.35,24146.0,81.1135,81.1222,81.1048,81.1048,24146.0
2021-11-18 14:30:00,93.36,93.36,93.33,93.34,46474.0,81.1135,81.1135,81.0875,81.0961,46474.0
2021-11-18 14:35:00,93.33,93.34,93.33,93.33,17294.0,81.0875,81.0961,81.0875,81.0875,17294.0
2021-11-18 14:40:00,93.33,93.35,93.33,93.33,31337.0,81.0875,81.1048,81.0875,81.0875,31337.0
2021-11-18 14:45:00,93.34,93.36,93.33,93.34,18687.0,81.0961,81.1135,81.0875,81.0961,18687.0
2021-11-18 14:50:00,93.34,93.37,93.34,93.37,32185.0,81.0961,81.1222,81.0961,81.1222,32185.0
2021-11-18 14:55:00,93.36,93.37,93.33,93.34,18048.0,81.1135,81.1222,81.0875,81.0961,18048.0
2021-11-18 15:00:00,93.34,93.34,93.31,93.32,23442.0,81.0961,81.0961,81.0701,81.0788,23442.0
2021-11-18 15:05:00,93.31,93.32,93.31,93.31,9293.0,81.0701,81.0788,81.0701,81.0701,9293.0
2021-11-18 15:10:00,93.31,93.32,93.29,93.3,18600.0,81.0701,81.0788,81.0527,81.0614,18600.0
2021-11-18 15:15:00,93.3,93.31,93.29,93.31,17437.0,81.0614,81.0701,81.0527,81.0701,17437.0
2021-11-18 15:20:00,93.3,93.33,93.3,93.33,29760.0,81.0614,81.0875,81.0614,81.0875,29760.0
2021-11-18 15:25:00,93.32,93.34,93.32,93.33,14770.0,81.0788,81.0961,81.0788,81.0875,14770.0
2021-11-18 15:30:00,93.33,93.35,93.32,93.34,30352.0,81.0875,81.1048,81.0788,81.0961,30352.0
2021-11-18 15:35:00,93.34,93.35,93.33,93.34,45164.0,81.0961,81.1048,81.0875,81.0961,45164.0
2021-11-18 15:40:00,93.35,93.36,93.34,93.36,35309.0,81.1048,81.1135,81.0961,81.1135,35309.0
2021-11-18 15:45:00,93.36,93.37,93.35,93.36,36562.0,81.1135,81.1222,81.1048,81.1135,36562.0
2021-11-18 15:50:00,93.37,93.38,93.36,93.37,55415.0,81.1222,81.1309,81.1135,81.1222,55415.0
2021-11-18 15:55:00,93.36,93.37,93.35,93.36,74356.0,81.1135,81.1222,81.1048,81.1135,74356.0
2021-11-19 09:30:00,93.53,93.6,93.53,93.6,38034.0,81.2612,81.322,81.2612,81.322,38034.0
2021-11-19 09:35:00,93.6,93.65,93.59,93.64,85579.0,81.322,81.3655,81.3133,81.3568,85579.0
2021-11-19 09:40:00,93.65,93.65,93.62,93.63,42375.0,81.3655,81.3655,81.3394,81.3481,42375.0
2021-11-19 09:45:00,93.63,93.64,93.6,93.61,42593.0,81.3481,81.3568,81.322,81.3307,42593.0
2021-11-19 09:50:00,93.61,93.62,93.59,93.6,148657.0,81.3307,81.3394,81.3133,81.322,148657.0
2021-11-19 09:55:00,93.6,93.65,93.59,93.65,50464.0,81.322,81.3655,81.3133,81.3655,50464.0
2021-11-19 10:00:00,93.66,93.66,93.62,93.63,102091.0,81.3742,81.3742,81.3394,81.3481,102091.0
2021-11-19 10:05:00,93.63,93.65,93.61,93.64,48587.0,81.3481,81.3655,81.3307,81.3568,48587.0
2021-11-19 10:10:00,93.64,93.66,93.63,93.66,37867.0,81.3568,81.3742,81.3481,81.3742,37867.0
2021-11-19 10:15:00,93.66,93.68,93.65,93.68,35724.0,81.3742,81.3915,81.3655,81.3915,35724.0
2021-11-19 10:20:00,93.68,93.69,93.67,93.67,67503.0,81.3915,81.4002,81.3829,81.3829,67503.0
2021-11-19 10:25:00,93.68,93.68,93.65,93.67,43073.0,81.3915,81.3915,81.3655,81.3829,43073.0
2021-11-19 10:30:00,93.68,93.68,93.66,93.67,27536.0,81.3915,81.3915,81.3742,81.3829,27536.0
2021-11-19 10:35:00,93.66,93.67,93.65,93.66,72773.0,81.3742,81.3829,81.3655,81.3742,72773.0
2021-11-19 10:40:00,93.65,93.66,93.64,93.65,30600.0,81.3655,81.3742,81.3568,81.3655,30600.0
2021-11-19 10:45:00,93.64,93.64,93.56,93.59,71945.0,81.3568,81.3568,81.2873,81.3133,71945.0
2021-11-19 10:50:00,93.58,93.6,93.56,93.6,76012.0,81.3047,81.322,81.2873,81.322,76012.0
2021-11-19 10:55:00,93.61,93.65,93.6,93.63,72411.0,81.3307,81.3655,81.322,81.3481,72411.0
2021-11-19 11:00:00,93.64,93.65,93.62,93.63,22671.0,81.3568,81.3655,81.3394,81.3481,22671.0
2021-11-19 11:05:00,93.63,93.63,93.59,93.6,102273.0,81.3481,81.3481,81.3133,81.322,102273.0
2021-11-19 11:10:00,93.6,93.62,93.6,93.6,45715.0,81.322,81.3394,81.322,81.322,45715.0
2021-11-19 11:15:00,93.61,93.62,93.58,93.59,42122.0,81.3307,81.3394,81.3047,81.3133,42122.0
2021-11-19 11:20:00,93.59,93.59,93.58,93.59,61329.0,81.3133,81.3133,81.3047,81.3133,61329.0
2021-11-19 11:25:00,93.59,93.62,93.58,93.62,520834.0,81.3133,81.3394,81.3047,81.3394,520834.0
2021-11-19 11:30:00,93.62,93.62,93.6,93.61,49761.0,81.3394,81.3394,81.322,81.3307,49761.0
2021-11-19 11:35:00,93.61,93.62,93.6,93.61,42667.0,81.3307,81.3394,81.322,81.3307,42667.0
2021-11-19 11:40:00,93.6,93.62,93.59,93.62,45476.0,81.322,81.3394,81.3133,81.3394,45476.0
2021-11-19 11:45:00,93.61,93.62,93.61,93.62,36338.0,81.3307,81.3394,81.3307,81.3394,36338.0
2021-11-19 11:50:00,93.62,93.63,93.61,93.62,30697.0,81.3394,81.3481,81.3307,81.3394,30697.0
2021-11-19 11:55:00,93.61,93.63,93.6,93.63,259176.0,81.3307,81.3481,81.322,81.3481,259176.0
2021-11-19 12:00:00,93.63,93.63,93.62,93.63,89251.0,81.3481,81.3481,81.3394,81.3481,89251.0
2021-11-19 12:05:00,93.63,93.63,93.62,93.63,110529.0,81.3481,81.3481,81.3394,81.3481,110529.0
2021-11-19 12:10:00,93.63,93.63,93.6,93.61,203103.0,81.3481,81.3481,81.322,81.3307,203103.0
2021-11-19 12:15:00,93.6,93.62,93.6,93.62,87996.0,81.322,81.3394,81.322,81.3394,87996.0
2021-11-19 12:20:00,93.62,93.63,93.61,93.63,100455.0,81.3394,81.3481,81.3307,81.3481,100455.0
2021-11-19 12:25:00,93.62,93.63,93.62,93.63,71739.0,81.3394,81.3481,81.3394,81.3481,71739.0
2021-11-19 12:30:00,93.62,93.63,93.62,93.63,84656.0,81.3394,81.3481,81.3394,81.3481,84656.0
2021-11-19 12:35:00,93.63,93.65,93.57,93.57,250505.0,81.3481,81.3655,81.296,81.296,250505.0
2021-11-19 12:40:00,93.58,93.58,93.53,93.55,121265.0,81.3047,81.3047,81.2612,81.2786,121265.0
2021-11-19 12:45:00,93.55,93.59,93.55,93.58,104146.0,81.2786,81.3133,81.2786,81.3047,104146.0
2021-11-19 12:50:00,93.58,93.59,93.57,93.58,28108.0,81.3047,81.3133,81.296,81.3047,28108.0
2021-11-19 12:55:00,93.57,93.58,93.56,93.56,28791.0,81.296,81.3047,81.2873,81.2873,28791.0
2021-11-19 13:00:00,93.56,93.57,93.53,93.54,53119.0,81.2873,81.296,81.2612,81.2699,53119.0
2021-11-19 13:05:00,93.54,93.57,93.53,93.57,188779.0,81.2699,81.296,81.2612,81.296,188779.0
2021-11-19 13:10:00,93.57,93.58,93.55,93.55,39998.0,81.296,81.3047,81.2786,81.2786,39998.0
2021-11-19 13:15:00,93.55,93.56,93.54,93.55,70363.0,81.2786,81.2873,81.2699,81.2786,70363.0
2021-11-19 13:20:00,93.56,93.57,93.55,93.56,41972.0,81.2873,81.296,81.2786,81.2873,41972.0
2021-11-19 13:25:00,93.56,93.56,93.54,93.56,19297.0,81.2873,81.2873,81.2699,81.2873,19297.0
2021-11-19 13:30:00,93.56,93.58,93.55,93.58,60447.0,81.2873,81.3047,81.2786,81.3047,60447.0
2021-11-19 13:35:00,93.58,93.58,93.55,93.57,138534.0,81.3047,81.3047,81.2786,81.296,138534.0
2021-11-19 13:40:00,93.57,93.58,93.56,93.57,30005.0,81.296,81.3047,81.2873,81.296,30005.0
2021-11-19 13:45:00,93.57,93.58,93.55,93.57,68136.0,81.296,81.3047,81.2786,81.296,68136.0
2021-11-19 13:50:00,93.57,93.6,93.57,93.59,85631.0,81.296,81.322,81.296,81.3133,85631.0
2021-11-19 13:55:00,93.58,93.6,93.58,93.59,107328.0,81.3047,81.322,81.3047,81.3133,107328.0
2021-11-19 14:00:00,93.58,93.6,93.57,93.59,25791.0,81.3047,81.322,81.296,81.3133,25791.0
2021-11-19 14:05:00,93.59,93.6,93.57,93.58,28465.0,81.3133,81.322,81.296,81.3047,28465.0
2021-11-19 14:10:00,93.58,93.58,93.55,93.55,26759.0,81.3047,81.3047,81.2786,81.2786,26759.0
2021-11-19 14:15:00,93.56,93.58,93.55,93.56,43856.0,81.2873,81.3047,81.2786,81.2873,43856.0
2021-11-19 14:20:00,93.56,93.58,93.56,93.58,34026.0,81.2873,81.3047,81.2873,81.3047,34026.0
2021-11-19 14:25:00,93.57,93.58,93.55,93.56,16818.0,81.296,81.3047,81.2786,81.2873,16818.0
2021-11-19 14:30:00,93.55,93.57,93.54,93.56,37750.0,81.2786,81.296,81.2699,81.2873,37750.0
2021-11-19 14:35:00,93.56,93.57,93.55,93.56,166132.0,81.2873,81.296,81.2786,81.2873,166132.0
2021-11-19 14:40:00,93.55,93.57,93.55,93.56,83114.0,81.2786,81.296,81.2786,81.2873,83114.0
2021-11-19 14:45:00,93.57,93.58,93.55,93.55,29188.0,81.296,81.3047,81.2786,81.2786,29188.0
2021-11-19 14:50:00,93.55,93.56,93.55,93.55,524137.0,81.2786,81.2873,81.2786,81.2786,524137.0
2021-11-19 14:55:00,93.56,93.58,93.55,93.56,43856.0,81.2873,81.3047,81.2786,81.2873,43856.0
2021-11-19 15:00:00,93.56,93.57,93.53,93.53,17815.0,81.2873,81.296,81.2612,81.2612,17815.0
2021-11-19 15:05:00,93.54,93.55,93.53,93.55,16192.0,81.2699,81.2786,81.2612,81.2786,16192.0
2021-11-19 15:10:00,93.54,93.55,93.53,93.54,18096.0,81.2699,81.2786,81.2612,81.2699,18096.0
2021-11-19 15:15:00,93.53,93.54,93.52,93.53,40224.0,81.2612,81.2699,81.2525,81.2612,40224.0
2021-11-19 15:20:00,93.53,93.54,93.5,93.51,39561.0,81.2612,81.2699,81.2352,81.2438,39561.0
2021-11-19 15:25:00,93.51,93.53,93.51,93.53,23647.0,81.2438,81.2612,81.2438,81.2612,23647.0
2021-11-19 15:30:00,93.52,93.53,93.51,93.53,26782.0,81.2525,81.2612,81.2438,81.2612,26782.0
2021-11-19 15:35:00,93.53,93.53,93.49,93.5,227326.0,81.2612,81.2612,81.2265,81.2352,227326.0
2021-11-19 15:40:00,93.49,93.51,93.49,93.51,42652.0,81.2265,81.2438,81.2265,81.2438,42652.0
2021-11-19 15:45:00,93.51,93.52,93.5,93.52,14365.0,81.2438,81.2525,81.2352,81.2525,14365.0
2021-11-19 15:50:00,93.52,93.52,93.5,93.5,50803.0,81.2525,81.2525,81.2352,81.2352,50803.0
2021-11-19 15:55:00,93.51,93.52,93.5,93.51,52430.0,81.2438,81.2525,81.2352,81.2438,52430.0
2021-11-22 09:30:00,93.21,93.25,93.2,93.23,75216.0,80.9832,81.0179,80.9745,81.0006,75216.0
2021-11-22 09:35:00,93.22,93.27,93.2,93.26,281368.0,80.9919,81.0353,80.9745,81.0266,281368.0
2021-11-22 09:40:00,93.26,93.27,93.24,93.26,62747.0,81.0266,81.0353,81.0093,81.0266,62747.0
2021-11-22 09:45:00,93.26,93.31,93.26,93.3,33948.0,81.0266,81.0701,81.0266,81.0614,33948.0
2021-11-22 09:50:00,93.31,93.33,93.29,93.3,14321.0,81.0701,81.0875,81.0527,81.0614,14321.0
2021-11-22 09:55:00,93.3,93.31,93.29,93.29,13195.0,81.0614,81.0701,81.0527,81.0527,13195.0
2021-11-22 10:00:00,93.29,93.31,93.27,93.31,11678.0,81.0527,81.0701,81.0353,81.0701,11678.0
2021-11-22 10:05:00,93.3,93.3,93.26,93.27,12221.0,81.0614,81.0614,81.0266,81.0353,12221.0
2021-11-22 10:10:00,93.27,93.28,93.25,93.28,38192.0,81.0353,81.044,81.0179,81.044,38192.0
2021-11-22 10:15:00,93.28,93.28,93.25,93.26,42467.0,81.044,81.044,81.0179,81.0266,42467.0
2021-11-22 10:20:00,93.26,93.26,93.22,93.22,32906.0,81.0266,81.0266,80.9919,80.9919,32906.0
2021-11-22 10:25:00,93.22,93.23,93.21,93.22,21232.0,80.9919,81.0006,80.9832,80.9919,21232.0
2021-11-22 10:30:00,93.21,93.23,93.2,93.22,34041.0,80.9832,81.0006,80.9745,80.9919,34041.0
2021-11-22 10:35:00,93.22,93.24,93.21,93.23,56919.0,80.9919,81.0093,80.9832,81.0006,56919.0
2021-11-22 10:40:00,93.23,93.24,93.21,93.22,13785.0,81.0006,81.0093,80.9832,80.9919,13785.0
2021-11-22 10:45:00,93.21,93.26,93.21,93.25,62071.0,80.9832,81.0266,80.9832,81.0179,62071.0
2021-11-22 10:50:00,93.24,93.24,93.22,93.22,16254.0,81.0093,81.0093,80.9919,80.9919,16254.0
2021-11-22 10:55:00,93.23,93.24,93.2,93.24,21848.0,81.0006,81.0093,80.9745,81.0093,21848.0
2021-11-22 11:00:00,93.23,93.23,93.21,93.21,17722.0,81.0006,81.0006,80.9832,80.9832,17722.0
2021-11-22 11:05:00,93.22,93.22,93.18,93.18,69728.0,80.9919,80.9919,80.9571,80.9571,69728.0
2021-11-22 11:10:00,93.18,93.19,93.16,93.17,9578.0,80.9571,80.9658,80.9398,80.9484,9578.0
2021-11-22 11:15:00,93.16,93.17,93.15,93.16,18997.0,80.9398,80.9484,80.9311,80.9398,18997.0
2021-11-22 11:20:00,93.16,93.17,93.15,93.16,20967.0,80.9398,80.9484,80.9311,80.9398,20967.0
2021-11-22 11:25:00,93.16,93.17,93.15,93.17,12225.0,80.9398,80.9484,80.9311,80.9484,12225.0
2021-11-22 11:30:00,93.17,93.17,93.12,93.13,144317.0,80.9484,80.9484,80.905,80.9137,144317.0
2021-11-22 11:35:00,93.12,93.15,93.12,93.13,125020.0,80.905,80.9311,80.905,80.9137,125020.0
2021-11-22 11:40:00,93.13,93.16,93.13,93.14,78417.0,80.9137,80.9398,80.9137,80.9224,78417.0
2021-11-22 11:45:00,93.14,93.16,93.14,93.16,35758.0,80.9224,80.9398,80.9224,80.9398,35758.0
2021-11-22 11:50:00,93.15,93.17,93.14,93.17,29490.0,80.9311,80.9484,80.9224,80.9484,29490.0
2021-11-22 11:55:00,93.17,93.18,93.14,93.15,51130.0,80.9484,80.9571,80.9224,80.9311,51130.0
2021-11-22 12:00:00,93.15,93.16,93.14,93.14,33106.0,80.9311,80.9398,80.9224,80.9224,33106.0
2021-11-22 12:05:00,93.14,93.16,93.14,93.16,34962.0,80.9224,80.9398,80.9224,80.9398,34962.0
2021-11-22 12:10:00,93.16,93.17,93.15,93.16,15683.0,80.9398,80.9484,80.9311,80.9398,15683.0
2021-11-22 12:15:00,93.16,93.18,93.16,93.17,31840.0,80.9398,80.9571,80.9398,80.9484,31840.0
2021-11-22 12:20:00,93.16,93.17,93.15,93.17,32292.0,80.9398,80.9484,80.9311,80.9484,32292.0
2021-11-22 12:25:00,93.16,93.18,93.15,93.17,16777.0,80.9398,80.9571,80.9311,80.9484,16777.0
2021-11-22 12:30:00,93.16,93.18,93.16,93.16,29947.0,80.9398,80.9571,80.9398,80.9398,29947.0
2021-11-22 12:35:00,93.16,93.16,93.15,93.16,66812.0,80.9398,80.9398,80.9311,80.9398,66812.0
2021-11-22 12:40:00,93.16,93.16,93.14,93.15,28454.0,80.9398,80.9398,80.9224,80.9311,28454.0
2021-11-22 12:45:00,93.15,93.15,93.13,93.13,49829.0,80.9311,80.9311,80.9137,80.9137,49829.0
2021-11-22 12:50:00,93.14,93.14,93.12,93.13,53562.0,80.9224,80.9224,80.905,80.9137,53562.0
2021-11-22 12:55:00,93.13,93.13,93.11,93.12,41380.0,80.9137,80.9137,80.8963,80.905,41380.0
2021-11-22 13:00:00,93.13,93.13,93.08,93.08,90034.0,80.9137,80.9137,80.8702,80.8702,90034.0
2021-11-22 13:05:00,93.08,93.09,93.06,93.06,47042.0,80.8702,80.8789,80.8529,80.8529,47042.0
2021-11-22 13:10:00,93.06,93.07,93.05,93.06,46938.0,80.8529,80.8616,80.8442,80.8529,46938.0
2021-11-22 13:15:00,93.05,93.07,93.05,93.06,238574.0,80.8442,80.8616,80.8442,80.8529,238574.0
2021-11-22 13:20:00,93.06,93.08,93.05,93.08,82293.0,80.8529,80.8702,80.8442,80.8702,82293.0
2021-11-22 13:25:00,93.07,93.08,93.06,93.07,70455.0,80.8616,80.8702,80.8529,80.8616,70455.0
2021-11-22 13:30:00,93.06,93.07,93.05,93.06,68721.0,80.8529,80.8616,80.8442,80.8529,68721.0
2021-11-22 13:35:00,93.06,93.06,93.04,93.05,42502.0,80.8529,80.8529,80.8355,80.8442,42502.0
2021-11-22 13:40:00,93.04,93.04,93.0,93.0,16650.0,80.8355,80.8355,80.8007,80.8007,16650.0
2021-11-22 13:45:00,93.0,93.02,93.0,93.02,44657.0,80.8007,80.8181,80.8007,80.8181,44657.0
2021-11-22 13:50:00,93.01,93.02,93.0,93.02,18125.0,80.8094,80.8181,80.8007,80.8181,18125.0
2021-11-22 13:55:00,93.01,93.03,93.01,93.03,78732.0,80.8094,80.8268,80.8094,80.8268,78732.0
2021-11-22 14:00:00,93.03,93.04,93.02,93.03,34339.0,80.8268,80.8355,80.8181,80.8268,34339.0
2021-11-22 14:05:00,93.03,93.03,93.0,93.01,26765.0,80.8268,80.8268,80.8007,80.8094,26765.0
2021-11-22 14:10:00,93.01,93.01,92.99,93.01,108883.0,80.8094,80.8094,80.7921,80.8094,108883.0
2021-11-22 14:15:00,93.0,93.01,92.99,93.01,56148.0,80.8007,80.8094,80.7921,80.8094,56148.0
2021-11-22 14:20:00,93.01,93.02,93.0,93.01,27079.0,80.8094,80.8181,80.8007,80.8094,27079.0
2021-11-22 14:25:00,93.02,93.04,93.01,93.04,17737.0,80.8181,80.8355,80.8094,80.8355,17737.0
2021-11-22 14:30:00,93.04,93.06,93.03,93.05,72007.0,80.8355,80.8529,80.8268,80.8442,72007.0
2021-11-22 14:35:00,93.05,93.05,93.01,93.02,36502.0,80.8442,80.8442,80.8094,80.8181,36502.0
2021-11-22 14:40:00,93.02,93.02,92.99,93.0,46492.0,80.8181,80.8181,80.7921,80.8007,46492.0
2021-11-22 14:45:00,93.0,93.01,92.99,93.01,14457.0,80.8007,80.8094,80.7921,80.8094,14457.0
2021-11-22 14:50:00,93.01,93.01,92.99,93.0,50369.0,80.8094,80.8094,80.7921,80.8007,50369.0
2021-11-22 14:55:00,93.0,93.0,92.95,92.95,129779.0,80.8007,80.8007,80.7573,80.7573,129779.0
2021-11-22 15:00:00,92.96,92.96,92.93,92.95,34268.0,80.766,80.766,80.7399,80.7573,34268.0
2021-11-22 15:05:00,92.95,92.97,92.94,92.96,186745.0,80.7573,80.7747,80.7486,80.766,186745.0
2021-11-22 15:10:00,92.96,92.96,92.92,92.92,43798.0,80.766,80.766,80.7312,80.7312,43798.0
2021-11-22 15:15:00,92.92,92.92,92.9,92.91,29046.0,80.7312,80.7312,80.7139,80.7225,29046.0
2021-11-22 15:20:00,92.91,92.93,92.9,92.92,20072.0,80.7225,80.7399,80.7139,80.7312,20072.0
2021-11-22 15:25:00,92.92,92.93,92.92,92.93,5579.0,80.7312,80.7399,80.7312,80.7399,5579.0
2021-11-22 15:30:00,92.92,92.93,92.91,92.92,32845.0,80.7312,80.7399,80.7225,80.7312,32845.0
2021-11-22 15:35:00,92.92,92.93,92.91,92.92,28373.0,80.7312,80.7399,80.7225,80.7312,28373.0
2021-11-22 15:40:00,92.92,92.92,92.91,92.91,30835.0,80.7312,80.7312,80.7225,80.7225,30835.0
2021-11-22 15:45:00,92.92,92.92,92.9,92.91,55425.0,80.7312,80.7312,80.7139,80.7225,55425.0
2021-11-22 15:50:00,92.91,92.92,92.89,92.92,132547.0,80.7225,80.7312,80.7052,80.7312,132547.0
2021-11-22 15:55:00,92.92,92.93,92.9,92.91,68543.0,80.7312,80.7399,80.7139,80.7225,68543.0
2021-11-23 09:30:00,92.77,92.77,92.73,92.76,78238.0,80.6009,80.6009,80.5662,80.5922,78238.0
2021-11-23 09:35:00,92.76,92.78,92.75,92.76,124630.0,80.5922,80.6096,80.5835,80.5922,124630.0
2021-11-23 09:40:00,92.76,92.78,92.75,92.77,113672.0,80.5922,80.6096,80.5835,80.6009,113672.0
2021-11-23 09:45:00,92.78,92.8,92.77,92.8,70854.0,80.6096,80.627,80.6009,80.627,70854.0
2021-11-23 09:50:00,92.81,92.81,92.76,92.77,45626.0,80.6357,80.6357,80.5922,80.6009,45626.0
2021-11-23 09:55:00,92.77,92.8,92.76,92.78,40806.0,80.6009,80.627,80.5922,80.6096,40806.0
2021-11-23 10:00:00,92.78,92.8,92.76,92.77,33607.0,80.6096,80.627,80.5922,80.6009,33607.0
2021-11-23 10:05:00,92.76,92.77,92.75,92.75,106900.0,80.5922,80.6009,80.5835,80.5835,106900.0
2021-11-23 10:10:00,92.76,92.78,92.75,92.77,16212.0,80.5922,80.6096,80.5835,80.6009,16212.0
2021-11-23 10:15:00,92.77,92.78,92.75,92.77,60565.0,80.6009,80.6096,80.5835,80.6009,60565.0
2021-11-23 10:20:00,92.77,92.79,92.76,92.79,34700.0,80.6009,80.6183,80.5922,80.6183,34700.0
2021-11-23 10:25:00,92.79,92.79,92.75,92.75,64004.0,80.6183,80.6183,80.5835,80.5835,64004.0
2021-11-23 10:30:00,92.75,92.76,92.75,92.76,41473.0,80.5835,80.5922,80.5835,80.5922,41473.0
2021-11-23 10:35:00,92.75,92.76,92.74,92.76,16427.0,80.5835,80.5922,80.5748,80.5922,16427.0
2021-11-23 10:40:00,92.76,92.77,92.75,92.76,13772.0,80.5922,80.6009,80.5835,80.5922,13772.0
2021-11-23 10:45:00,92.77,92.81,92.76,92.79,12023.0,80.6009,80.6357,80.5922,80.6183,12023.0
2021-11-23 10:50:00,92.79,92.79,92.74,92.75,19196.0,80.6183,80.6183,80.5748,80.5835,19196.0
2021-11-23 10:55:00,92.75,92.77,92.75,92.77,51848.0,80.5835,80.6009,80.5835,80.6009,51848.0
2021-11-23 11:00:00,92.76,92.77,92.74,92.75,40271.0,80.5922,80.6009,80.5748,80.5835,40271.0
2021-11-23 11:05:00,92.74,92.76,92.74,92.75,22977.0,80.5748,80.5922,80.5748,80.5835,22977.0
2021-11-23 11:10:00,92.74,92.75,92.73,92.73,36850.0,80.5748,80.5835,80.5662,80.5662,36850.0
2021-11-23 11:15:00,92.73,92.73,92.71,92.73,71627.0,80.5662,80.5662,80.5488,80.5662,71627.0
2021-11-23 11:20:00,92.74,92.74,92.71,92.73,21832.0,80.5748,80.5748,80.5488,80.5662,21832.0
2021-11-23 11:25:00,92.72,92.73,92.7,92.71,91525.0,80.5575,80.5662,80.5401,80.5488,91525.0
2021-11-23 11:30:00,92.71,92.73,92.7,92.72,44219.0,80.5488,80.5662,80.5401,80.5575,44219.0
2021-11-23 11:35:00,92.72,92.72,92.68,92.69,98370.0,80.5575,80.5575,80.5227,80.5314,98370.0
2021-11-23 11:40:00,92.69,92.69,92.66,92.67,21642.0,80.5314,80.5314,80.5053,80.514,21642.0
2021-11-23 11:45:00,92.66,92.68,92.65,92.66,42988.0,80.5053,80.5227,80.4967,80.5053,42988.0
2021-11-23 11:50:00,92.66,92.68,92.65,92.67,16165.0,80.5053,80.5227,80.4967,80.514,16165.0
2021-11-23 11:55:00,92.67,92.68,92.65,92.67,70426.0,80.514,80.5227,80.4967,80.514,70426.0
2021-11-23 12:00:00,92.68,92.71,92.67,92.7,240200.0,80.5227,80.5488,80.514,80.5401,240200.0
2021-11-23 12:05:00,92.7,92.71,92.69,92.7,65071.0,80.5401,80.5488,80.5314,80.5401,65071.0
2021-11-23 12:10:00,92.71,92.71,92.69,92.7,15431.0,80.5488,80.5488,80.5314,80.5401,15431.0
2021-11-23 12:15:00,92.7,92.72,92.7,92.7,38264.0,80.5401,80.5575,80.5401,80.5401,38264.0
2021-11-23 12:20:00,92.7,92.71,92.69,92.7,31339.0,80.5401,80.5488,80.5314,80.5401,31339.0
2021-11-23 12:25:00,92.7,92.7,92.69,92.7,38943.0,80.5401,80.5401,80.5314,80.5401,38943.0
2021-11-23 12:30:00,92.69,92.7,92.66,92.67,86754.0,80.5314,80.5401,80.5053,80.514,86754.0
2021-11-23 12:35:00,92.66,92.68,92.65,92.68,19116.0,80.5053,80.5227,80.4967,80.5227,19116.0
2021-11-23 12:40:00,92.67,92.68,92.66,92.67,14240.0,80.514,80.5227,80.5053,80.514,14240.0
2021-11-23 12:45:00,92.67,92.67,92.64,92.64,22524.0,80.514,80.514,80.488,80.488,22524.0
2021-11-23 12:50:00,92.65,92.65,92.63,92.64,54822.0,80.4967,80.4967,80.4793,80.488,54822.0
2021-11-23 12:55:00,92.63,92.64,92.63,92.64,90392.0,80.4793,80.488,80.4793,80.488,90392.0
2021-11-23 13:00:00,92.64,92.71,92.63,92.7,278327.0,80.488,80.5488,80.4793,80.5401,278327.0
2021-11-23 13:05:00,92.7,92.71,92.69,92.71,468375.0,80.5401,80.5488,80.5314,80.5488,468375.0
2021-11-23 13:10:00,92.71,92.73,92.68,92.69,94533.0,80.5488,80.5662,80.5227,80.5314,94533.0
2021-11-23 13:15:00,92.69,92.69,92.67,92.69,48957.0,80.5314,80.5314,80.514,80.5314,48957.0
2021-11-23 13:20:00,92.7,92.72,92.7,92.7,12176.0,80.5401,80.5575,80.5401,80.5401,12176.0
2021-11-23 13:25:00,92.7,92.71,92.67,92.68,33580.0,80.5401,80.5488,80.514,80.5227,33580.0
2021-11-23 13:30:00,92.67,92.68,92.66,92.68,20869.0,80.514,80.5227,80.5053,80.5227,20869.0
2021-11-23 13:35:00,92.69,92.69,92.65,92.66,126794.0,80.5314,80.5314,80.4967,80.5053,126794.0
2021-11-23 13:40:00,92.66,92.67,92.65,92.67,186170.0,80.5053,80.514,80.4967,80.514,186170.0
2021-11-23 13:45:00,92.67,92.67,92.64,92.65,144577.0,80.514,80.514,80.488,80.4967,144577.0
2021-11-23 13:50:00,92.64,92.65,92.63,92.65,26224.0,80.488,80.4967,80.4793,80.4967,26224.0
2021-11-23 13:55:00,92.65,92.66,92.63,92.64,11388.0,80.4967,80.5053,80.4793,80.488,11388.0
2021-11-23 14:00:00,92.64,92.67,92.63,92.66,158473.0,80.488,80.514,80.4793,80.5053,158473.0
2021-11-23 14:05:00,92.66,92.67,92.65,92.66,36779.0,80.5053,80.514,80.4967,80.5053,36779.0
2021-11-23 14:10:00,92.66,92.66,92.65,92.66,59867.0,80.5053,80.5053,80.4967,80.5053,59867.0
2021-11-23 14:15:00,92.66,92.68,92.66,92.67,52044.0,80.5053,80.5227,80.5053,80.514,52044.0
2021-11-23 14:20:00,92.68,92.68,92.66,92.67,21746.0,80.5227,80.5227,80.5053,80.514,21746.0
2021-11-23 14:25:00,92.67,92.67,92.66,92.67,14705.0,80.514,80.514,80.5053,80.514,14705.0
2021-11-23 14:30:00,92.67,92.68,92.66,92.68,32472.0,80.514,80.5227,80.5053,80.5227,32472.0
2021-11-23 14:35:00,92.67,92.68,92.67,92.68,18343.0,80.514,80.5227,80.514,80.5227,18343.0
2021-11-23 14:40:00,92.68,92.68,92.67,92.67,24195.0,80.5227,80.5227,80.514,80.514,24195.0
2021-11-23 14:45:00,92.67,92.68,92.66,92.68,25133.0,80.514,80.5227,80.5053,80.5227,25133.0
2021-11-23 14:50:00,92.67,92.69,92.66,92.68,54998.0,80.514,80.5314,80.5053,80.5227,54998.0
2021-11-23 14:55:00,92.68,92.69,92.65,92.66,30082.0,80.5227,80.5314,80.4967,80.5053,30082.0
2021-11-23 15:00:00,92.67,92.67,92.65,92.66,8726.0,80.514,80.514,80.4967,80.5053,8726.0
2021-11-23 15:05:00,92.66,92.67,92.64,92.66,16478.0,80.5053,80.514,80.488,80.5053,16478.0
2021-11-23 15:10:00,92.66,92.66,92.64,92.65,120370.0,80.5053,80.5053,80.488,80.4967,120370.0
2021-11-23 15:15:00,92.65,92.66,92.64,92.66,45295.0,80.4967,80.5053,80.488,80.5053,45295.0
2021-11-23 15:20:00,92.66,92.66,92.64,92.64,287986.0,80.5053,80.5053,80.488,80.488,287986.0
2021-11-23 15:25:00,92.65,92.65,92.63,92.64,24201.0,80.4967,80.4967,80.4793,80.488,24201.0
2021-11-23 15:30:00,92.63,92.64,92.6,92.61,196493.0,80.4793,80.488,80.4532,80.4619,196493.0
2021-11-23 15:35:00,92.61,92.61,92.58,92.59,60453.0,80.4619,80.4619,80.4358,80.4445,60453.0
2021-11-23 15:40:00,92.59,92.6,92.59,92.59,19656.0,80.4445,80.4532,80.4445,80.4445,19656.0
2021-11-23 15:45:00,92.59,92.6,92.56,92.58,96967.0,80.4445,80.4532,80.4185,80.4358,96967.0
2021-11-23 15:50:00,92.57,92.58,92.56,92.56,17420.0,80.4271,80.4358,80.4185,80.4185,17420.0
2021-11-23 15:55:00,92.56,92.58,92.54,92.54,169335.0,80.4185,80.4358,80.4011,80.4011,169335.0
2021-11-24 09:30:00,92.44,92.5,92.42,92.44,65489.0,80.3142,80.3663,80.2968,80.3142,65489.0
2021-11-24 09:35:00,92.45,92.45,92.41,92.42,27453.0,80.3229,80.3229,80.2881,80.2968,27453.0
2021-11-24 09:40:00,92.42,92.43,92.41,92.41,26546.0,80.2968,80.3055,80.2881,80.2881,26546.0
2021-11-24 09:45:00,92.41,92.44,92.41,92.44,157528.0,80.2881,80.3142,80.2881,80.3142,157528.0
2021-11-24 09:50:00,92.44,92.44,92.41,92.41,46798.0,80.3142,80.3142,80.2881,80.2881,46798.0
2021-11-24 09:55:00,92.41,92.43,92.4,92.42,112407.0,80.2881,80.3055,80.2794,80.2968,112407.0
2021-11-24 10:00:00,92.43,92.48,92.41,92.44,349646.0,80.3055,80.349,80.2881,80.3142,349646.0
2021-11-24 10:05:00,92.45,92.48,92.43,92.44,55437.0,80.3229,80.349,80.3055,80.3142,55437.0
2021-11-24 10:10:00,92.44,92.46,92.44,92.46,12829.0,80.3142,80.3316,80.3142,80.3316,12829.0
2021-11-24 10:15:00,92.46,92.47,92.44,92.45,23300.0,80.3316,80.3403,80.3142,80.3229,23300.0
2021-11-24 10:20:00,92.46,92.55,92.46,92.55,246123.0,80.3316,80.4098,80.3316,80.4098,246123.0
2021-11-24 10:25:00,92.55,92.56,92.51,92.56,144196.0,80.4098,80.4185,80.375,80.4185,144196.0
2021-11-24 10:30:00,92.56,92.57,92.52,92.53,48960.0,80.4185,80.4271,80.3837,80.3924,48960.0
2021-11-24 10:35:00,92.53,92.55,92.52,92.55,30524.0,80.3924,80.4098,80.3837,80.4098,30524.0
2021-11-24 10:40:00,92.55,92.55,92.51,92.51,79428.0,80.4098,80.4098,80.375,80.375,79428.0
2021-11-24 10:45:00,92.51,92.52,92.5,92.52,43196.0,80.375,80.3837,80.3663,80.3837,43196.0
2021-11-24 10:50:00,92.51,92.55,92.51,92.54,42057.0,80.375,80.4098,80.375,80.4011,42057.0
2021-11-24 10:55:00,92.55,92.55,92.53,92.55,38279.0,80.4098,80.4098,80.3924,80.4098,38279.0
2021-11-24 11:00:00,92.54,92.54,92.5,92.51,25573.0,80.4011,80.4011,80.3663,80.375,25573.0
2021-11-24 11:05:00,92.51,92.53,92.5,92.51,18315.0,80.375,80.3924,80.3663,80.375,18315.0
2021-11-24 11:10:00,92.51,92.54,92.5,92.54,11085.0,80.375,80.4011,80.3663,80.4011,11085.0
2021-11-24 11:15:00,92.53,92.57,92.52,92.57,14798.0,80.3924,80.4271,80.3837,80.4271,14798.0
2021-11-24 11:20:00,92.57,92.61,92.56,92.59,9950.0,80.4271,80.4619,80.4185,80.4445,9950.0
2021-11-24 11:25:00,92.59,92.6,92.57,92.59,32718.0,80.4445,80.4532,80.4271,80.4445,32718.0
2021-11-24 11:30:00,92.58,92.62,92.58,92.61,16743.0,80.4358,80.4706,80.4358,80.4619,16743.0
2021-11-24 11:35:00,92.61,92.64,92.59,92.59,21678.0,80.4619,80.488,80.4445,80.4445,21678.0
2021-11-24 11:40:00,92.6,92.62,92.59,92.62,8503.0,80.4532,80.4706,80.4445,80.4706,8503.0
2021-11-24 11:45:00,92.62,92.64,92.61,92.62,12233.0,80.4706,80.488,80.4619,80.4706,12233.0
2021-11-24 11:50:00,92.62,92.63,92.59,92.61,9900.0,80.4706,80.4793,80.4445,80.4619,9900.0
2021-11-24 11:55:00,92.61,92.62,92.6,92.62,6570.0,80.4619,80.4706,80.4532,80.4706,6570.0
2021-11-24 12:00:00,92.62,92.64,92.61,92.64,9191.0,80.4706,80.488,80.4619,80.488,9191.0
2021-11-24 12:05:00,92.64,92.65,92.63,92.64,30614.0,80.488,80.4967,80.4793,80.488,30614.0
2021-11-24 12:10:00,92.64,92.65,92.62,92.63,27263.0,80.488,80.4967,80.4706,80.4793,27263.0
2021-11-24 12:15:00,92.63,92.65,92.62,92.63,63535.0,80.4793,80.4967,80.4706,80.4793,63535.0
2021-11-24 12:20:00,92.62,92.63,92.59,92.59,16002.0,80.4706,80.4793,80.4445,80.4445,16002.0
2021-11-24 12:25:00,92.59,92.6,92.59,92.59,257735.0,80.4445,80.4532,80.4445,80.4445,257735.0
2021-11-24 12:30:00,92.6,92.6,92.58,92.58,336317.0,80.4532,80.4532,80.4358,80.4358,336317.0
2021-11-24 12:35:00,92.58,92.61,92.58,92.61,19317.0,80.4358,80.4619,80.4358,80.4619,19317.0
2021-11-24 12:40:00,92.61,92.62,92.6,92.61,16700.0,80.4619,80.4706,80.4532,80.4619,16700.0
2021-11-24 12:45:00,92.62,92.62,92.58,92.59,26260.0,80.4706,80.4706,80.4358,80.4445,26260.0
2021-11-24 12:50:00,92.59,92.6,92.58,92.59,20448.0,80.4445,80.4532,80.4358,80.4445,20448.0
2021-11-24 12:55:00,92.59,92.61,92.59,92.61,38467.0,80.4445,80.4619,80.4445,80.4619,38467.0
2021-11-24 13:00:00,92.61,92.61,92.59,92.6,38555.0,80.4619,80.4619,80.4445,80.4532,38555.0
2021-11-24 13:05:00,92.59,92.63,92.59,92.63,34606.0,80.4445,80.4793,80.4445,80.4793,34606.0
2021-11-24 13:10:00,92.63,92.64,92.62,92.63,32240.0,80.4793,80.488,80.4706,80.4793,32240.0
2021-11-24 13:15:00,92.63,92.63,92.62,92.63,12669.0,80.4793,80.4793,80.4706,80.4793,12669.0
2021-11-24 13:20:00,92.63,92.63,92.62,92.63,42638.0,80.4793,80.4793,80.4706,80.4793,42638.0
2021-11-24 13:25:00,92.63,92.63,92.59,92.59,33228.0,80.4793,80.4793,80.4445,80.4445,33228.0
2021-11-24 13:30:00,92.59,92.6,92.58,92.59,23874.0,80.4445,80.4532,80.4358,80.4445,23874.0
2021-11-24 13:35:00,92.59,92.59,92.58,92.59,14912.0,80.4445,80.4445,80.4358,80.4445,14912.0
2021-11-24 13:40:00,92.59,92.6,92.58,92.6,22160.0,80.4445,80.4532,80.4358,80.4532,22160.0
2021-11-24 13:45:00,92.6,92.6,92.59,92.59,23395.0,80.4532,80.4532,80.4445,80.4445,23395.0
2021-11-24 13:50:00,92.59,92.6,92.58,92.59,18523.0,80.4445,80.4532,80.4358,80.4445,18523.0
2021-11-24 13:55:00,92.58,92.59,92.54,92.55,59310.0,80.4358,80.4445,80.4011,80.4098,59310.0
2021-11-24 14:00:00,92.55,92.58,92.53,92.58,61955.0,80.4098,80.4358,80.3924,80.4358,61955.0
2021-11-24 14:05:00,92.58,92.58,92.54,92.54,32362.0,80.4358,80.4358,80.4011,80.4011,32362.0
2021-11-24 14:10:00,92.54,92.56,92.52,92.56,29733.0,80.4011,80.4185,80.3837,80.4185,29733.0
2021-11-24 14:15:00,92.56,92.56,92.53,92.56,24337.0,80.4185,80.4185,80.3924,80.4185,24337.0
2021-11-24 14:20:00,92.56,92.58,92.55,92.56,13396.0,80.4185,80.4358,80.4098,80.4185,13396.0
2021-11-24 14:25:00,92.56,92.56,92.55,92.56,4525.0,80.4185,80.4185,80.4098,80.4185,4525.0
2021-11-24 14:30:00,92.56,92.58,92.56,92.58,10144.0,80.4185,80.4358,80.4185,80.4358,10144.0
2021-11-24 14:35:00,92.59,92.61,92.58,92.61,9408.0,80.4445,80.4619,80.4358,80.4619,9408.0
2021-11-24 14:40:00,92.62,92.63,92.61,92.62,38703.0,80.4706,80.4793,80.4619,80.4706,38703.0
2021-11-24 14:45:00,92.62,92.62,92.6,92.61,17674.0,80.4706,80.4706,80.4532,80.4619,17674.0
2021-11-24 14:50:00,92.61,92.61,92.59,92.61,18464.0,80.4619,80.4619,80.4445,80.4619,18464.0
2021-11-24 14:55:00,92.61,92.61,92.59,92.59,19402.0,80.4619,80.4619,80.4445,80.4445,19402.0
2021-11-24 15:00:00,92.59,92.61,92.59,92.61,16708.0,80.4445,80.4619,80.4445,80.4619,16708.0
2021-11-24 15:05:00,92.62,92.63,92.61,92.63,11809.0,80.4706,80.4793,80.4619,80.4793,11809.0
2021-11-24 15:10:00,92.63,92.63,92.62,92.62,16381.0,80.4793,80.4793,80.4706,80.4706,16381.0
2021-11-24 15:15:00,92.62,92.65,92.62,92.65,16135.0,80.4706,80.4967,80.4706,80.4967,16135.0
2021-11-24 15:20:00,92.64,92.66,92.64,92.66,11523.0,80.488,80.5053,80.488,80.5053,11523.0
2021-11-24 15:25:00,92.66,92.66,92.64,92.64,16171.0,80.5053,80.5053,80.488,80.488,16171.0
2021-11-24 15:30:00,92.64,92.67,92.64,92.66,32249.0,80.488,80.514,80.488,80.5053,32249.0
2021-11-24 15:35:00,92.66,92.67,92.65,92.66,27769.0,80.5053,80.514,80.4967,80.5053,27769.0
2021-11-24 15:40:00,92.66,92.67,92.65,92.66,22333.0,80.5053,80.514,80.4967,80.5053,22333.0
2021-11-24 15:45:00,92.66,92.66,92.65,92.66,9063.0,80.5053,80.5053,80.4967,80.5053,9063.0
2021-11-24 15:50:00,92.65,92.66,92.65,92.66,8926.0,80.4967,80.5053,80.4967,80.5053,8926.0
2021-11-24 15:55:00,92.66,92.68,92.65,92.67,59138.0,80.5053,80.5227,80.4967,80.514,59138.0
2021-11-26 09:30:00,92.97,93.03,92.96,92.98,64835.0,80.7747,80.8268,80.766,80.7834,64835.0
2021-11-26 09:35:00,92.98,92.98,92.93,92.98,18476.0,80.7834,80.7834,80.7399,80.7834,18476.0
2021-11-26 09:40:00,92.98,93.0,92.96,92.99,66762.0,80.7834,80.8007,80.766,80.7921,66762.0
2021-11-26 09:45:00,92.99,93.03,92.98,93.03,30401.0,80.7921,80.8268,80.7834,80.8268,30401.0
2021-11-26 09:50:00,93.03,93.03,92.99,93.03,41317.0,80.8268,80.8268,80.7921,80.8268,41317.0
2021-11-26 09:55:00,93.04,93.08,93.04,93.08,33739.0,80.8355,80.8702,80.8355,80.8702,33739.0
2021-11-26 10:00:00,93.08,93.08,93.05,93.08,41572.0,80.8702,80.8702,80.8442,80.8702,41572.0
2021-11-26 10:05:00,93.08,93.13,93.07,93.1,46356.0,80.8702,80.9137,80.8616,80.8876,46356.0
2021-11-26 10:10:00,93.11,93.15,93.1,93.14,37334.0,80.8963,80.9311,80.8876,80.9224,37334.0
2021-11-26 10:15:00,93.14,93.15,93.09,93.09,54523.0,80.9224,80.9311,80.8789,80.8789,54523.0
2021-11-26 10:20:00,93.09,93.11,93.07,93.11,58419.0,80.8789,80.8963,80.8616,80.8963,58419.0
2021-11-26 10:25:00,93.1,93.17,93.1,93.15,53039.0,80.8876,80.9484,80.8876,80.9311,53039.0
2021-11-26 10:30:00,93.15,93.18,93.14,93.16,60285.0,80.9311,80.9571,80.9224,80.9398,60285.0
2021-11-26 10:35:00,93.18,93.18,93.16,93.18,28433.0,80.9571,80.9571,80.9398,80.9571,28433.0
2021-11-26 10:40:00,93.17,93.2,93.16,93.19,85651.0,80.9484,80.9745,80.9398,80.9658,85651.0
2021-11-26 10:45:00,93.19,93.23,93.18,93.19,25477.0,80.9658,81.0006,80.9571,80.9658,25477.0
2021-11-26 10:50:00,93.2,93.2,93.18,93.19,23908.0,80.9745,80.9745,80.9571,80.9658,23908.0
2021-11-26 10:55:00,93.19,93.19,93.15,93.15,17781.0,80.9658,80.9658,80.9311,80.9311,17781.0
2021-11-26 11:00:00,93.15,93.17,93.15,93.16,12249.0,80.9311,80.9484,80.9311,80.9398,12249.0
2021-11-26 11:05:00,93.16,93.19,93.16,93.17,11547.0,80.9398,80.9658,80.9398,80.9484,11547.0
2021-11-26 11:10:00,93.18,93.22,93.17,93.22,38521.0,80.9571,80.9919,80.9484,80.9919,38521.0
2021-11-26 11:15:00,93.22,93.24,93.21,93.22,25820.0,80.9919,81.0093,80.9832,80.9919,25820.0
2021-11-26 11:20:00,93.23,93.24,93.21,93.22,46488.0,81.0006,81.0093,80.9832,80.9919,46488.0
2021-11-26 11:25:00,93.23,93.24,93.18,93.18,125363.0,81.0006,81.0093,80.9571,80.9571,125363.0
2021-11-26 11:30:00,93.19,93.19,93.13,93.14,34552.0,80.9658,80.9658,80.9137,80.9224,34552.0
2021-11-26 11:35:00,93.14,93.16,93.12,93.14,58860.0,80.9224,80.9398,80.905,80.9224,58860.0
2021-11-26 11:40:00,93.14,93.14,93.1,93.12,23123.0,80.9224,80.9224,80.8876,80.905,23123.0
2021-11-26 11:45:00,93.13,93.13,93.08,93.09,59495.0,80.9137,80.9137,80.8702,80.8789,59495.0
2021-11-26 11:50:00,93.09,93.1,93.03,93.04,39477.0,80.8789,80.8876,80.8268,80.8355,39477.0
2021-11-26 11:55:00,93.04,93.05,93.03,93.03,25404.0,80.8355,80.8442,80.8268,80.8268,25404.0
2021-11-26 12:00:00,93.03,93.04,93.0,93.0,26404.0,80.8268,80.8355,80.8007,80.8007,26404.0
2021-11-26 12:05:00,93.0,93.19,93.0,93.04,1223810.0,80.8007,80.9658,80.8007,80.8355,1223810.0
2021-11-26 12:10:00,93.04,93.07,93.04,93.06,75070.0,80.8355,80.8616,80.8355,80.8529,75070.0
2021-11-26 12:15:00,93.06,93.06,93.04,93.05,65875.0,80.8529,80.8529,80.8355,80.8442,65875.0
2021-11-26 12:20:00,93.05,93.08,93.04,93.08,83621.0,80.8442,80.8702,80.8355,80.8702,83621.0
2021-11-26 12:25:00,93.08,93.12,93.08,93.12,37394.0,80.8702,80.905,80.8702,80.905,37394.0
2021-11-26 12:30:00,93.11,93.15,93.11,93.13,58168.0,80.8963,80.9311,80.8963,80.9137,58168.0
2021-11-26 12:35:00,93.13,93.14,93.11,93.13,142104.0,80.9137,80.9224,80.8963,80.9137,142104.0
2021-11-26 12:40:00,93.13,93.15,93.12,93.14,106100.0,80.9137,80.9311,80.905,80.9224,106100.0
2021-11-26 12:45:00,93.15,93.15,93.11,93.12,82961.0,80.9311,80.9311,80.8963,80.905,82961.0
2021-11-26 12:50:00,93.11,93.18,93.1,93.16,155785.0,80.8963,80.9571,80.8876,80.9398,155785.0
2021-11-26 12:55:00,93.16,93.26,93.13,93.25,170062.0,80.9398,81.0266,80.9137,81.0179,170062.0
2021-11-29 09:30:00,92.92,93.0,92.88,92.98,110364.0,80.7312,80.8007,80.6965,80.7834,110364.0
2021-11-29 09:35:00,92.98,93.01,92.97,93.01,38494.0,80.7834,80.8094,80.7747,80.8094,38494.0
2021-11-29 09:40:00,93.0,93.0,92.96,92.97,84929.0,80.8007,80.8007,80.766,80.7747,84929.0
2021-11-29 09:45:00,92.97,93.0,92.97,92.98,123592.0,80.7747,80.8007,80.7747,80.7834,123592.0
2021-11-29 09:50:00,92.98,92.99,92.97,92.98,47021.0,80.7834,80.7921,80.7747,80.7834,47021.0
2021-11-29 09:55:00,92.98,92.99,92.96,92.98,65427.0,80.7834,80.7921,80.766,80.7834,65427.0
2021-11-29 10:00:00,92.98,93.02,92.97,93.01,92850.0,80.7834,80.8181,80.7747,80.8094,92850.0
2021-11-29 10:05:00,93.02,93.1,93.02,93.09,432182.0,80.8181,80.8876,80.8181,80.8789,432182.0
2021-11-29 10:10:00,93.09,93.09,93.06,93.09,21524.0,80.8789,80.8789,80.8529,80.8789,21524.0
2021-11-29 10:15:00,93.09,93.11,93.08,93.09,31495.0,80.8789,80.8963,80.8702,80.8789,31495.0
2021-11-29 10:20:00,93.1,93.12,93.09,93.11,40136.0,80.8876,80.905,80.8789,80.8963,40136.0
2021-11-29 10:25:00,93.11,93.12,93.1,93.1,17666.0,80.8963,80.905,80.8876,80.8876,17666.0
2021-11-29 10:30:00,93.11,93.14,93.1,93.14,19477.0,80.8963,80.9224,80.8876,80.9224,19477.0
2021-11-29 10:35:00,93.14,93.16,93.14,93.16,47090.0,80.9224,80.9398,80.9224,80.9398,47090.0
2021-11-29 10:40:00,93.15,93.17,93.15,93.15,31855.0,80.9311,80.9484,80.9311,80.9311,31855.0
2021-11-29 10:45:00,93.16,93.18,93.15,93.18,81562.0,80.9398,80.9571,80.9311,80.9571,81562.0
2021-11-29 10:50:00,93.19,93.2,93.18,93.19,11803.0,80.9658,80.9745,80.9571,80.9658,11803.0
2021-11-29 10:55:00,93.19,93.22,93.19,93.21,60422.0,80.9658,80.9919,80.9658,80.9832,60422.0
2021-11-29 11:00:00,93.2,93.2,93.18,93.19,26576.0,80.9745,80.9745,80.9571,80.9658,26576.0
2021-11-29 11:05:00,93.19,93.21,93.18,93.2,27368.0,80.9658,80.9832,80.9571,80.9745,27368.0
2021-11-29 11:10:00,93.21,93.22,93.2,93.22,21941.0,80.9832,80.9919,80.9745,80.9919,21941.0
2021-11-29 11:15:00,93.22,93.23,93.21,93.23,17705.0,80.9919,81.0006,80.9832,81.0006,17705.0
2021-11-29 11:20:00,93.23,93.24,93.23,93.23,6378.0,81.0006,81.0093,81.0006,81.0006,6378.0
2021-11-29 11:25:00,93.24,93.26,93.23,93.26,46046.0,81.0093,81.0266,81.0006,81.0266,46046.0
2021-11-29 11:30:00,93.26,93.27,93.25,93.26,28102.0,81.0266,81.0353,81.0179,81.0266,28102.0
2021-11-29 11:35:00,93.26,93.28,93.25,93.27,31695.0,81.0266,81.044,81.0179,81.0353,31695.0
2021-11-29 11:40:00,93.27,93.27,93.26,93.27,13459.0,81.0353,81.0353,81.0266,81.0353,13459.0
2021-11-29 11:45:00,93.27,93.27,93.24,93.26,34128.0,81.0353,81.0353,81.0093,81.0266,34128.0
2021-11-29 11:50:00,93.27,93.27,93.26,93.27,16144.0,81.0353,81.0353,81.0266,81.0353,16144.0
2021-11-29 11:55:00,93.27,93.28,93.26,93.26,13820.0,81.0353,81.044,81.0266,81.0266,13820.0
2021-11-29 12:00:00,93.26,93.29,93.26,93.27,85961.0,81.0266,81.0527,81.0266,81.0353,85961.0
2021-11-29 12:05:00,93.27,93.29,93.26,93.29,35397.0,81.0353,81.0527,81.0266,81.0527,35397.0
2021-11-29 12:10:00,93.29,93.29,93.22,93.23,36976.0,81.0527,81.0527,80.9919,81.0006,36976.0
2021-11-29 12:15:00,93.22,93.24,93.21,93.22,43577.0,80.9919,81.0093,80.9832,80.9919,43577.0
2021-11-29 12:20:00,93.23,93.23,93.19,93.2,61052.0,81.0006,81.0006,80.9658,80.9745,61052.0
2021-11-29 12:25:00,93.2,93.23,93.19,93.21,65542.0,80.9745,81.0006,80.9658,80.9832,65542.0
2021-11-29 12:30:00,93.22,93.22,93.2,93.22,36223.0,80.9919,80.9919,80.9745,80.9919,36223.0
2021-11-29 12:35:00,93.22,93.25,93.22,93.23,631094.0,80.9919,81.0179,80.9919,81.0006,631094.0
2021-11-29 12:40:00,93.23,93.23,93.22,93.23,31577.0,81.0006,81.0006,80.9919,81.0006,31577.0
2021-11-29 12:45:00,93.23,93.26,93.22,93.25,82881.0,81.0006,81.0266,80.9919,81.0179,82881.0
2021-11-29 12:50:00,93.25,93.25,93.24,93.25,68490.0,81.0179,81.0179,81.0093,81.0179,68490.0
2021-11-29 12:55:00,93.24,93.25,93.23,93.23,42436.0,81.0093,81.0179,81.0006,81.0006,42436.0
2021-11-29 13:00:00,93.23,93.24,93.23,93.23,166691.0,81.0006,81.0093,81.0006,81.0006,166691.0
2021-11-29 13:05:00,93.23,93.24,93.23,93.23,165326.0,81.0006,81.0093,81.0006,81.0006,165326.0
2021-11-29 13:10:00,93.23,93.24,93.23,93.23,60121.0,81.0006,81.0093,81.0006,81.0006,60121.0
2021-11-29 13:15:00,93.23,93.24,93.23,93.23,15294.0,81.0006,81.0093,81.0006,81.0006,15294.0
2021-11-29 13:20:00,93.24,93.24,93.23,93.24,37709.0,81.0093,81.0093,81.0006,81.0093,37709.0
2021-11-29 13:25:00,93.24,93.26,93.23,93.25,100217.0,81.0093,81.0266,81.0006,81.0179,100217.0
2021-11-29 13:30:00,93.24,93.24,93.22,93.23,16713.0,81.0093,81.0093,80.9919,81.0006,16713.0
2021-11-29 13:35:00,93.23,93.24,93.22,93.23,37245.0,81.0006,81.0093,80.9919,81.0006,37245.0
2021-11-29 13:40:00,93.23,93.24,93.23,93.23,7853.0,81.0006,81.0093,81.0006,81.0006,7853.0
2021-11-29 13:45:00,93.23,93.23,93.21,93.22,46481.0,81.0006,81.0006,80.9832,80.9919,46481.0
2021-11-29 13:50:00,93.22,93.22,93.21,93.21,33999.0,80.9919,80.9919,80.9832,80.9832,33999.0
2021-11-29 13:55:00,93.22,93.22,93.21,93.21,47352.0,80.9919,80.9919,80.9832,80.9832,47352.0
2021-11-29 14:00:00,93.21,93.22,93.18,93.18,38465.0,80.9832,80.9919,80.9571,80.9571,38465.0
2021-11-29 14:05:00,93.19,93.19,93.18,93.19,21423.0,80.9658,80.9658,80.9571,80.9658,21423.0
2021-11-29 14:10:00,93.19,93.19,93.18,93.19,27108.0,80.9658,80.9658,80.9571,80.9658,27108.0
2021-11-29 14:15:00,93.19,93.2,93.18,93.18,29170.0,80.9658,80.9745,80.9571,80.9571,29170.0
2021-11-29 14:20:00,93.19,93.21,93.18,93.2,13135.0,80.9658,80.9832,80.9571,80.9745,13135.0
2021-11-29 14:25:00,93.21,93.21,93.18,93.2,70770.0,80.9832,80.9832,80.9571,80.9745,70770.0
2021-11-29 14:30:00,93.2,93.24,93.2,93.22,76850.0,80.9745,81.0093,80.9745,80.9919,76850.0
2021-11-29 14:35:00,93.22,93.23,93.19,93.21,56032.0,80.9919,81.0006,80.9658,80.9832,56032.0
2021-11-29 14:40:00,93.22,93.23,93.21,93.22,24145.0,80.9919,81.0006,80.9832,80.9919,24145.0
2021-11-29 14:45:00,93.22,93.25,93.22,93.25,28840.0,80.9919,81.0179,80.9919,81.0179,28840.0
2021-11-29 14:50:00,93.25,93.25,93.21,93.22,62618.0,81.0179,81.0179,80.9832,80.9919,62618.0
2021-11-29 14:55:00,93.22,93.25,93.21,93.22,77822.0,80.9919,81.0179,80.9832,80.9919,77822.0
2021-11-29 15:00:00,93.23,93.25,93.22,93.25,15302.0,81.0006,81.0179,80.9919,81.0179,15302.0
2021-11-29 15:05:00,93.25,93.28,93.24,93.27,46101.0,81.0179,81.044,81.0093,81.0353,46101.0
2021-11-29 15:10:00,93.27,93.29,93.26,93.29,89276.0,81.0353,81.0527,81.0266,81.0527,89276.0
2021-11-29 15:15:00,93.29,93.29,93.28,93.29,34604.0,81.0527,81.0527,81.044,81.0527,34604.0
2021-11-29 15:20:00,93.29,93.3,93.28,93.3,47199.0,81.0527,81.0614,81.044,81.0614,47199.0
2021-11-29 15:25:00,93.3,93.31,93.28,93.29,36514.0,81.0614,81.0701,81.044,81.0527,36514.0
2021-11-29 15:30:00,93.28,93.29,93.26,93.27,31018.0,81.044,81.0527,81.0266,81.0353,31018.0
2021-11-29 15:35:00,93.28,93.28,93.26,93.27,19853.0,81.044,81.044,81.0266,81.0353,19853.0
2021-11-29 15:40:00,93.28,93.3,93.27,93.3,58073.0,81.044,81.0614,81.0353,81.0614,58073.0
2021-11-29 15:45:00,93.3,93.3,93.29,93.3,67629.0,81.0614,81.0614,81.0527,81.0614,67629.0
2021-11-29 15:50:00,93.3,93.31,93.3,93.3,72868.0,81.0614,81.0701,81.0614,81.0614,72868.0
2021-11-29 15:55:00,93.31,93.32,93.27,93.27,92072.0,81.0701,81.0788,81.0353,81.0353,92072.0
2021-11-30 09:30:00,93.64,93.66,93.6,93.66,49681.0,81.3568,81.3742,81.322,81.3742,49681.0
2021-11-30 09:35:00,93.66,93.74,93.66,93.73,68902.0,81.3742,81.4437,81.3742,81.435,68902.0
2021-11-30 09:40:00,93.73,93.73,93.7,93.71,25305.0,81.435,81.435,81.4089,81.4176,25305.0
2021-11-30 09:45:00,93.71,93.74,93.7,93.71,54451.0,81.4176,81.4437,81.4089,81.4176,54451.0
2021-11-30 09:50:00,93.72,93.72,93.7,93.72,9057.0,81.4263,81.4263,81.4089,81.4263,9057.0
2021-11-30 09:55:00,93.72,93.74,93.7,93.72,283677.0,81.4263,81.4437,81.4089,81.4263,283677.0
2021-11-30 10:00:00,93.71,93.77,93.71,93.76,39939.0,81.4176,81.4697,81.4176,81.461,39939.0
2021-11-30 10:05:00,93.77,93.8,93.74,93.79,41691.0,81.4697,81.4958,81.4437,81.4871,41691.0
2021-11-30 10:10:00,93.79,93.81,93.78,93.8,20430.0,81.4871,81.5045,81.4784,81.4958,20430.0
2021-11-30 10:15:00,93.81,93.82,93.8,93.82,19459.0,81.5045,81.5132,81.4958,81.5132,19459.0
2021-11-30 10:20:00,93.81,93.85,93.81,93.83,35960.0,81.5045,81.5392,81.5045,81.5219,35960.0
2021-11-30 10:25:00,93.83,93.88,93.8,93.8,18148.0,81.5219,81.5653,81.4958,81.4958,18148.0
2021-11-30 10:30:00,93.8,93.83,93.78,93.81,54567.0,81.4958,81.5219,81.4784,81.5045,54567.0
2021-11-30 10:35:00,93.8,93.8,93.59,93.66,417774.0,81.4958,81.4958,81.3133,81.3742,417774.0
2021-11-30 10:40:00,93.66,93.67,93.59,93.59,176553.0,81.3742,81.3829,81.3133,81.3133,176553.0
2021-11-30 10:45:00,93.59,93.67,93.56,93.58,404889.0,81.3133,81.3829,81.2873,81.3047,404889.0
2021-11-30 10:50:00,93.58,93.61,93.25,93.37,285333.0,81.3047,81.3307,81.0179,81.1222,285333.0
2021-11-30 10:55:00,93.39,93.47,93.35,93.43,199912.0,81.1396,81.2091,81.1048,81.1743,199912.0
2021-11-30 11:00:00,93.42,93.45,93.34,93.37,381713.0,81.1656,81.1917,81.0961,81.1222,381713.0
2021-11-30 11:05:00,93.37,93.42,93.35,93.41,203015.0,81.1222,81.1656,81.1048,81.157,203015.0
2021-11-30 11:10:00,93.4,93.43,93.38,93.41,81771.0,81.1483,81.1743,81.1309,81.157,81771.0
2021-11-30 11:15:00,93.41,93.45,93.35,93.35,144070.0,81.157,81.1917,81.1048,81.1048,144070.0
2021-11-30 11:20:00,93.34,93.41,93.34,93.39,99690.0,81.0961,81.157,81.0961,81.1396,99690.0
2021-11-30 11:25:00,93.4,93.4,93.32,93.33,44588.0,81.1483,81.1483,81.0788,81.0875,44588.0
2021-11-30 11:30:00,93.33,93.37,93.32,93.36,49418.0,81.0875,81.1222,81.0788,81.1135,49418.0
2021-11-30 11:35:00,93.36,93.38,93.33,93.35,140039.0,81.1135,81.1309,81.0875,81.1048,140039.0
2021-11-30 11:40:00,93.35,93.36,93.33,93.36,67775.0,81.1048,81.1135,81.0875,81.1135,67775.0
2021-11-30 11:45:00,93.35,93.48,93.35,93.47,95690.0,81.1048,81.2178,81.1048,81.2091,95690.0
2021-11-30 11:50:00,93.48,93.48,93.43,93.44,53798.0,81.2178,81.2178,81.1743,81.183,53798.0
2021-11-30 11:55:00,93.43,93.46,93.42,93.43,18851.0,81.1743,81.2004,81.1656,81.1743,18851.0
2021-11-30 12:00:00,93.43,93.47,93.42,93.46,99158.0,81.1743,81.2091,81.1656,81.2004,99158.0
2021-11-30 12:05:00,93.45,93.49,93.43,93.48,104470.0,81.1917,81.2265,81.1743,81.2178,104470.0
2021-11-30 12:10:00,93.48,93.53,93.48,93.51,439993.0,81.2178,81.2612,81.2178,81.2438,439993.0
2021-11-30 12:15:00,93.5,93.5,93.46,93.48,86594.0,81.2352,81.2352,81.2004,81.2178,86594.0
2021-11-30 12:20:00,93.48,93.48,93.43,93.45,153664.0,81.2178,81.2178,81.1743,81.1917,153664.0
2021-11-30 12:25:00,93.45,93.46,93.43,93.44,156512.0,81.1917,81.2004,81.1743,81.183,156512.0
2021-11-30 12:30:00,93.44,93.46,93.42,93.46,237832.0,81.183,81.2004,81.1656,81.2004,237832.0
2021-11-30 12:35:00,93.45,93.46,93.43,93.44,99790.0,81.1917,81.2004,81.1743,81.183,99790.0
2021-11-30 12:40:00,93.44,93.44,93.43,93.44,71928.0,81.183,81.183,81.1743,81.183,71928.0
2021-11-30 12:45:00,93.44,93.46,93.43,93.46,115704.0,81.183,81.2004,81.1743,81.2004,115704.0
2021-11-30 12:50:00,93.46,93.47,93.42,93.47,236254.0,81.2004,81.2091,81.1656,81.2091,236254.0
2021-11-30 12:55:00,93.47,93.47,93.44,93.46,77777.0,81.2091,81.2091,81.183,81.2004,77777.0
2021-11-30 13:00:00,93.45,93.48,93.45,93.48,31132.0,81.1917,81.2178,81.1917,81.2178,31132.0
2021-11-30 13:05:00,93.47,93.47,93.44,93.47,17779.0,81.2091,81.2091,81.183,81.2091,17779.0
2021-11-30 13:10:00,93.47,93.47,93.43,93.44,32376.0,81.2091,81.2091,81.1743,81.183,32376.0
2021-11-30 13:15:00,93.44,93.46,93.44,93.46,13471.0,81.183,81.2004,81.183,81.2004,13471.0
2021-11-30 13:20:00,93.46,93.48,93.44,93.45,26655.0,81.2004,81.2178,81.183,81.1917,26655.0
2021-11-30 13:25:00,93.45,93.47,93.44,93.45,17649.0,81.1917,81.2091,81.183,81.1917,17649.0
2021-11-30 13:30:00,93.45,93.47,93.45,93.47,12490.0,81.1917,81.2091,81.1917,81.2091,12490.0
2021-11-30 13:35:00,93.47,93.48,93.44,93.45,17114.0,81.2091,81.2178,81.183,81.1917,17114.0
2021-11-30 13:40:00,93.45,93.45,93.43,93.44,25797.0,81.1917,81.1917,81.1743,81.183,25797.0
2021-11-30 13:45:00,93.44,93.44,93.41,93.43,33649.0,81.183,81.183,81.157,81.1743,33649.0
2021-11-30 13:50:00,93.43,93.48,93.42,93.48,32214.0,81.1743,81.2178,81.1656,81.2178,32214.0
2021-11-30 13:55:00,93.48,93.48,93.45,93.45,55309.0,81.2178,81.2178,81.1917,81.1917,55309.0
2021-11-30 14:00:00,93.45,93.49,93.43,93.46,162876.0,81.1917,81.2265,81.1743,81.2004,162876.0
2021-11-30 14:05:00,93.46,93.46,93.44,93.45,45351.0,81.2004,81.2004,81.183,81.1917,45351.0
2021-11-30 14:10:00,93.45,93.47,93.44,93.45,23265.0,81.1917,81.2091,81.183,81.1917,23265.0
2021-11-30 14:15:00,93.46,93.46,93.43,93.45,29096.0,81.2004,81.2004,81.1743,81.1917,29096.0
2021-11-30 14:20:00,93.45,93.45,93.43,93.45,14229.0,81.1917,81.1917,81.1743,81.1917,14229.0
2021-11-30 14:25:00,93.45,93.46,93.42,93.44,19311.0,81.1917,81.2004,81.1656,81.183,19311.0
2021-11-30 14:30:00,93.43,93.46,93.43,93.45,7634.0,81.1743,81.2004,81.1743,81.1917,7634.0
2021-11-30 14:35:00,93.44,93.47,93.44,93.46,26137.0,81.183,81.2091,81.183,81.2004,26137.0
2021-11-30 14:40:00,93.46,93.47,93.45,93.45,18129.0,81.2004,81.2091,81.1917,81.1917,18129.0
2021-11-30 14:45:00,93.45,93.46,93.44,93.45,9443.0,81.1917,81.2004,81.183,81.1917,9443.0
2021-11-30 14:50:00,93.45,93.45,93.4,93.4,34229.0,81.1917,81.1917,81.1483,81.1483,34229.0
2021-11-30 14:55:00,93.39,93.4,93.36,93.39,174480.0,81.1396,81.1483,81.1135,81.1396,174480.0
2021-11-30 15:00:00,93.4,93.43,93.39,93.39,9489.0,81.1483,81.1743,81.1396,81.1396,9489.0
2021-11-30 15:05:00,93.4,93.42,93.39,93.4,27006.0,81.1483,81.1656,81.1396,81.1483,27006.0
2021-11-30 15:10:00,93.39,93.4,93.37,93.38,32312.0,81.1396,81.1483,81.1222,81.1309,32312.0
2021-11-30 15:15:00,93.38,93.41,93.37,93.4,30637.0,81.1309,81.157,81.1222,81.1483,30637.0
2021-11-30 15:20:00,93.4,93.44,93.4,93.43,15914.0,81.1483,81.183,81.1483,81.1743,15914.0
2021-11-30 15:25:00,93.44,93.47,93.43,93.47,72402.0,81.183,81.2091,81.1743,81.2091,72402.0
2021-11-30 15:30:00,93.47,93.48,93.45,93.46,38883.0,81.2091,81.2178,81.1917,81.2004,38883.0
2021-11-30 15:35:00,93.45,93.46,93.43,93.45,59335.0,81.1917,81.2004,81.1743,81.1917,59335.0
2021-11-30 15:40:00,93.45,93.46,93.45,93.45,30496.0,81.1917,81.2004,81.1917,81.1917,30496.0
2021-11-30 15:45:00,93.45,93.45,93.42,93.43,50643.0,81.1917,81.1917,81.1656,81.1743,50643.0
2021-11-30 15:50:00,93.43,93.47,93.41,93.47,53980.0,81.1743,81.2091,81.157,81.2091,53980.0
2021-11-30 15:55:00,93.46,93.47,93.4,93.41,178816.0,81.2004,81.2091,81.1483,81.157,178816.0
2021-12-01 09:30:00,93.13,93.17,93.1,93.13,28189.0,81.0588,81.0936,81.0327,81.0588,28189.0
2021-12-01 09:35:00,93.12,93.14,93.1,93.13,25312.0,81.0501,81.0675,81.0327,81.0588,25312.0
2021-12-01 09:40:00,93.14,93.15,93.13,93.15,42000.0,81.0675,81.0762,81.0588,81.0762,42000.0
2021-12-01 09:45:00,93.15,93.17,93.14,93.16,35067.0,81.0762,81.0936,81.0675,81.0849,35067.0
2021-12-01 09:50:00,93.16,93.16,93.14,93.16,28888.0,81.0849,81.0849,81.0675,81.0849,28888.0
2021-12-01 09:55:00,93.15,93.16,93.13,93.15,70356.0,81.0762,81.0849,81.0588,81.0762,70356.0
2021-12-01 10:00:00,93.15,93.17,93.11,93.16,92973.0,81.0762,81.0936,81.0414,81.0849,92973.0
2021-12-01 10:05:00,93.17,93.21,93.16,93.19,12746.0,81.0936,81.1284,81.0849,81.111,12746.0
2021-12-01 10:10:00,93.19,93.19,93.09,93.12,176568.0,81.111,81.111,81.024,81.0501,176568.0
2021-12-01 10:15:00,93.12,93.13,93.07,93.07,33689.0,81.0501,81.0588,81.0065,81.0065,33689.0
2021-12-01 10:20:00,93.08,93.12,93.06,93.11,53328.0,81.0152,81.0501,80.9978,81.0414,53328.0
2021-12-01 10:25:00,93.11,93.15,93.09,93.13,47527.0,81.0414,81.0762,81.024,81.0588,47527.0
2021-12-01 10:30:00,93.13,93.15,93.11,93.13,43830.0,81.0588,81.0762,81.0414,81.0588,43830.0
2021-12-01 10:35:00,93.14,93.18,93.13,93.15,60481.0,81.0675,81.1023,81.0588,81.0762,60481.0
2021-12-01 10:40:00,93.16,93.16,93.12,93.13,143334.0,81.0849,81.0849,81.0501,81.0588,143334.0
2021-12-01 10:45:00,93.13,93.14,93.1,93.1,53515.0,81.0588,81.0675,81.0327,81.0327,53515.0
2021-12-01 10:50:00,93.1,93.12,93.08,93.11,71357.0,81.0327,81.0501,81.0152,81.0414,71357.0
2021-12-01 10:55:00,93.12,93.12,93.06,93.07,37102.0,81.0501,81.0501,80.9978,81.0065,37102.0
2021-12-01 11:00:00,93.07,93.1,93.05,93.08,43959.0,81.0065,81.0327,80.9891,81.0152,43959.0
2021-12-01 11:05:00,93.09,93.09,93.06,93.07,21391.0,81.024,81.024,80.9978,81.0065,21391.0
2021-12-01 11:10:00,93.07,93.11,93.07,93.1,13119.0,81.0065,81.0414,81.0065,81.0327,13119.0
2021-12-01 11:15:00,93.09,93.14,93.08,93.13,32275.0,81.024,81.0675,81.0152,81.0588,32275.0
2021-12-01 11:20:00,93.11,93.12,93.09,93.11,72182.0,81.0414,81.0501,81.024,81.0414,72182.0
2021-12-01 11:25:00,93.12,93.18,93.12,93.17,42538.0,81.0501,81.1023,81.0501,81.0936,42538.0
2021-12-01 11:30:00,93.17,93.18,93.16,93.17,477496.0,81.0936,81.1023,81.0849,81.0936,477496.0
2021-12-01 11:35:00,93.17,93.19,93.16,93.19,136090.0,81.0936,81.111,81.0849,81.111,136090.0
2021-12-01 11:40:00,93.18,93.2,93.15,93.15,55208.0,81.1023,81.1197,81.0762,81.0762,55208.0
2021-12-01 11:45:00,93.15,93.17,93.15,93.16,73779.0,81.0762,81.0936,81.0762,81.0849,73779.0
2021-12-01 11:50:00,93.16,93.24,93.16,93.24,82234.0,81.0849,81.1545,81.0849,81.1545,82234.0
2021-12-01 11:55:00,93.23,93.24,93.23,93.23,5401.0,81.1458,81.1545,81.1458,81.1458,5401.0
2021-12-01 12:00:00,93.23,93.25,93.2,93.24,26205.0,81.1458,81.1632,81.1197,81.1545,26205.0
2021-12-01 12:05:00,93.23,93.25,93.22,93.23,13696.0,81.1458,81.1632,81.1371,81.1458,13696.0
2021-12-01 12:10:00,93.23,93.25,93.23,93.25,7729.0,81.1458,81.1632,81.1458,81.1632,7729.0
2021-12-01 12:15:00,93.25,93.26,93.22,93.23,58990.0,81.1632,81.1719,81.1371,81.1458,58990.0
2021-12-01 12:20:00,93.23,93.24,93.22,93.24,23277.0,81.1458,81.1545,81.1371,81.1545,23277.0
2021-12-01 12:25:00,93.25,93.26,93.24,93.24,10486.0,81.1632,81.1719,81.1545,81.1545,10486.0
2021-12-01 12:30:00,93.24,93.25,93.18,93.19,70030.0,81.1545,81.1632,81.1023,81.111,70030.0
2021-12-01 12:35:00,93.19,93.2,93.18,93.2,68243.0,81.111,81.1197,81.1023,81.1197,68243.0
2021-12-01 12:40:00,93.2,93.21,93.19,93.2,66046.0,81.1197,81.1284,81.111,81.1197,66046.0
2021-12-01 12:45:00,93.2,93.24,93.2,93.23,9400.0,81.1197,81.1545,81.1197,81.1458,9400.0
2021-12-01 12:50:00,93.24,93.27,93.24,93.25,14588.0,81.1545,81.1806,81.1545,81.1632,14588.0
2021-12-01 12:55:00,93.26,93.27,93.22,93.23,39930.0,81.1719,81.1806,81.1371,81.1458,39930.0
2021-12-01 13:00:00,93.22,93.25,93.22,93.25,18720.0,81.1371,81.1632,81.1371,81.1632,18720.0
2021-12-01 13:05:00,93.24,93.28,93.23,93.27,16272.0,81.1545,81.1893,81.1458,81.1806,16272.0
2021-12-01 13:10:00,93.27,93.27,93.24,93.26,23510.0,81.1806,81.1806,81.1545,81.1719,23510.0
2021-12-01 13:15:00,93.25,93.26,93.23,93.25,23789.0,81.1632,81.1719,81.1458,81.1632,23789.0
2021-12-01 13:20:00,93.25,93.27,93.25,93.26,162761.0,81.1632,81.1806,81.1632,81.1719,162761.0
2021-12-01 13:25:00,93.26,93.27,93.24,93.25,98801.0,81.1719,81.1806,81.1545,81.1632,98801.0
2021-12-01 13:30:00,93.25,93.25,93.23,93.24,21941.0,81.1632,81.1632,81.1458,81.1545,21941.0
2021-12-01 13:35:00,93.24,93.25,93.23,93.23,35625.0,81.1545,81.1632,81.1458,81.1458,35625.0
2021-12-01 13:40:00,93.24,93.26,93.22,93.26,45852.0,81.1545,81.1719,81.1371,81.1719,45852.0
2021-12-01 13:45:00,93.26,93.28,93.26,93.26,36268.0,81.1719,81.1893,81.1719,81.1719,36268.0
2021-12-01 13:50:00,93.26,93.26,93.19,93.2,55379.0,81.1719,81.1719,81.111,81.1197,55379.0
2021-12-01 13:55:00,93.2,93.23,93.19,93.22,128742.0,81.1197,81.1458,81.111,81.1371,128742.0
2021-12-01 14:00:00,93.22,93.22,93.2,93.22,40730.0,81.1371,81.1371,81.1197,81.1371,40730.0
2021-12-01 14:05:00,93.21,93.22,93.19,93.21,16792.0,81.1284,81.1371,81.111,81.1284,16792.0
2021-12-01 14:10:00,93.22,93.22,93.17,93.17,19293.0,81.1371,81.1371,81.0936,81.0936,19293.0
2021-12-01 14:15:00,93.17,93.23,93.16,93.23,24987.0,81.0936,81.1458,81.0849,81.1458,24987.0
2021-12-01 14:20:00,93.23,93.24,93.2,93.2,16928.0,81.1458,81.1545,81.1197,81.1197,16928.0
2021-12-01 14:25:00,93.21,93.21,93.18,93.19,42433.0,81.1284,81.1284,81.1023,81.111,42433.0
2021-12-01 14:30:00,93.2,93.2,93.18,93.19,94124.0,81.1197,81.1197,81.1023,81.111,94124.0
2021-12-01 14:35:00,93.19,93.2,93.18,93.2,21807.0,81.111,81.1197,81.1023,81.1197,21807.0
2021-12-01 14:40:00,93.19,93.23,93.18,93.2,23539.0,81.111,81.1458,81.1023,81.1197,23539.0
2021-12-01 14:45:00,93.2,93.2,93.17,93.2,10588.0,81.1197,81.1197,81.0936,81.1197,10588.0
2021-12-01 14:50:00,93.2,93.26,93.2,93.25,22461.0,81.1197,81.1719,81.1197,81.1632,22461.0
2021-12-01 14:55:00,93.24,93.26,93.22,93.26,29145.0,81.1545,81.1719,81.1371,81.1719,29145.0
2021-12-01 15:00:00,93.25,93.26,93.23,93.24,15982.0,81.1632,81.1719,81.1458,81.1545,15982.0
2021-12-01 15:05:00,93.25,93.26,93.23,93.24,19344.0,81.1632,81.1719,81.1458,81.1545,19344.0
2021-12-01 15:10:00,93.23,93.25,93.23,93.25,18368.0,81.1458,81.1632,81.1458,81.1632,18368.0
2021-12-01 15:15:00,93.25,93.28,93.25,93.26,31024.0,81.1632,81.1893,81.1632,81.1719,31024.0
2021-12-01 15:20:00,93.27,93.27,93.24,93.25,29611.0,81.1806,81.1806,81.1545,81.1632,29611.0
2021-12-01 15:25:00,93.26,93.26,93.23,93.25,17462.0,81.1719,81.1719,81.1458,81.1632,17462.0
2021-12-01 15:30:00,93.25,93.26,93.23,93.23,26014.0,81.1632,81.1719,81.1458,81.1458,26014.0
2021-12-01 15:35:00,93.23,93.26,93.22,93.24,156077.0,81.1458,81.1719,81.1371,81.1545,156077.0
2021-12-01 15:40:00,93.24,93.25,93.22,93.23,47160.0,81.1545,81.1632,81.1371,81.1458,47160.0
2021-12-01 15:45:00,93.22,93.24,93.22,93.22,29169.0,81.1371,81.1545,81.1371,81.1371,29169.0
2021-12-01 15:50:00,93.22,93.23,93.19,93.2,35935.0,81.1371,81.1458,81.111,81.1197,35935.0
2021-12-01 15:55:00,93.19,93.26,93.19,93.24,118081.0,81.111,81.1719,81.111,81.1545,118081.0
2021-12-02 09:30:00,93.22,93.27,93.21,93.27,44055.0,81.1371,81.1806,81.1284,81.1806,44055.0
2021-12-02 09:35:00,93.27,93.27,93.2,93.23,132390.0,81.1806,81.1806,81.1197,81.1458,132390.0
2021-12-02 09:40:00,93.24,93.26,93.2,93.21,27137.0,81.1545,81.1719,81.1197,81.1284,27137.0
2021-12-02 09:45:00,93.21,93.24,93.21,93.23,22042.0,81.1284,81.1545,81.1284,81.1458,22042.0
2021-12-02 09:50:00,93.23,93.23,93.19,93.2,29839.0,81.1458,81.1458,81.111,81.1197,29839.0
2021-12-02 09:55:00,93.2,93.21,93.17,93.18,44575.0,81.1197,81.1284,81.0936,81.1023,44575.0
2021-12-02 10:00:00,93.18,93.22,93.18,93.21,33955.0,81.1023,81.1371,81.1023,81.1284,33955.0
2021-12-02 10:05:00,93.22,93.23,93.17,93.21,20749.0,81.1371,81.1458,81.0936,81.1284,20749.0
2021-12-02 10:10:00,93.21,93.23,93.2,93.21,125922.0,81.1284,81.1458,81.1197,81.1284,125922.0
2021-12-02 10:15:00,93.22,93.24,93.21,93.22,13966.0,81.1371,81.1545,81.1284,81.1371,13966.0
2021-12-02 10:20:00,93.22,93.25,93.21,93.23,30919.0,81.1371,81.1632,81.1284,81.1458,30919.0
2021-12-02 10:25:00,93.23,93.23,93.18,93.19,20573.0,81.1458,81.1458,81.1023,81.111,20573.0
2021-12-02 10:30:00,93.19,93.21,93.18,93.2,30450.0,81.111,81.1284,81.1023,81.1197,30450.0
2021-12-02 10:35:00,93.21,93.23,93.19,93.22,25858.0,81.1284,81.1458,81.111,81.1371,25858.0
2021-12-02 10:40:00,93.21,93.22,93.19,93.21,45885.0,81.1284,81.1371,81.111,81.1284,45885.0
2021-12-02 10:45:00,93.21,93.24,93.21,93.22,53487.0,81.1284,81.1545,81.1284,81.1371,53487.0
2021-12-02 10:50:00,93.22,93.22,93.18,93.2,47049.0,81.1371,81.1371,81.1023,81.1197,47049.0
2021-12-02 10:55:00,93.19,93.2,93.17,93.18,90393.0,81.111,81.1197,81.0936,81.1023,90393.0
2021-12-02 11:00:00,93.18,93.18,93.14,93.14,156206.0,81.1023,81.1023,81.0675,81.0675,156206.0
2021-12-02 11:05:00,93.15,93.15,93.12,93.14,35739.0,81.0762,81.0762,81.0501,81.0675,35739.0
2021-12-02 11:10:00,93.13,93.17,93.13,93.16,27648.0,81.0588,81.0936,81.0588,81.0849,27648.0
2021-12-02 11:15:00,93.16,93.16,93.15,93.15,56631.0,81.0849,81.0849,81.0762,81.0762,56631.0
2021-12-02 11:20:00,93.15,93.18,93.14,93.17,32840.0,81.0762,81.1023,81.0675,81.0936,32840.0
2021-12-02 11:25:00,93.17,93.19,93.15,93.16,30408.0,81.0936,81.111,81.0762,81.0849,30408.0
2021-12-02 11:30:00,93.16,93.22,93.15,93.19,22321.0,81.0849,81.1371,81.0762,81.111,22321.0
2021-12-02 11:35:00,93.2,93.21,93.17,93.2,28309.0,81.1197,81.1284,81.0936,81.1197,28309.0
2021-12-02 11:40:00,93.2,93.21,93.16,93.18,45729.0,81.1197,81.1284,81.0849,81.1023,45729.0
2021-12-02 11:45:00,93.18,93.18,93.14,93.14,68931.0,81.1023,81.1023,81.0675,81.0675,68931.0
2021-12-02 11:50:00,93.15,93.16,93.13,93.16,110269.0,81.0762,81.0849,81.0588,81.0849,110269.0
2021-12-02 11:55:00,93.16,93.17,93.14,93.16,107128.0,81.0849,81.0936,81.0675,81.0849,107128.0
2021-12-02 12:00:00,93.16,93.16,93.1,93.12,131159.0,81.0849,81.0849,81.0327,81.0501,131159.0
2021-12-02 12:05:00,93.11,93.14,93.1,93.12,36238.0,81.0414,81.0675,81.0327,81.0501,36238.0
2021-12-02 12:10:00,93.11,93.12,93.09,93.09,52555.0,81.0414,81.0501,81.024,81.024,52555.0
2021-12-02 12:15:00,93.09,93.11,93.09,93.11,44538.0,81.024,81.0414,81.024,81.0414,44538.0
2021-12-02 12:20:00,93.11,93.14,93.1,93.11,95707.0,81.0414,81.0675,81.0327,81.0414,95707.0
2021-12-02 12:25:00,93.11,93.13,93.1,93.12,82483.0,81.0414,81.0588,81.0327,81.0501,82483.0
2021-12-02 12:30:00,93.12,93.14,93.11,93.13,53284.0,81.0501,81.0675,81.0414,81.0588,53284.0
2021-12-02 12:35:00,93.13,93.16,93.11,93.12,27145.0,81.0588,81.0849,81.0414,81.0501,27145.0
2021-12-02 12:40:00,93.12,93.12,93.1,93.11,34916.0,81.0501,81.0501,81.0327,81.0414,34916.0
2021-12-02 12:45:00,93.11,93.12,93.1,93.12,56056.0,81.0414,81.0501,81.0327,81.0501,56056.0
2021-12-02 12:50:00,93.12,93.12,93.1,93.11,14627.0,81.0501,81.0501,81.0327,81.0414,14627.0
2021-12-02 12:55:00,93.1,93.11,93.1,93.11,13655.0,81.0327,81.0414,81.0327,81.0414,13655.0
2021-12-02 13:00:00,93.1,93.14,93.1,93.14,32946.0,81.0327,81.0675,81.0327,81.0675,32946.0
2021-12-02 13:05:00,93.13,93.14,93.11,93.11,15680.0,81.0588,81.0675,81.0414,81.0414,15680.0
2021-12-02 13:10:00,93.11,93.14,93.11,93.14,17048.0,81.0414,81.0675,81.0414,81.0675,17048.0
2021-12-02 13:15:00,93.14,93.14,93.12,93.14,20883.0,81.0675,81.0675,81.0501,81.0675,20883.0
2021-12-02 13:20:00,93.14,93.14,93.12,93.13,10058.0,81.0675,81.0675,81.0501,81.0588,10058.0
2021-12-02 13:25:00,93.13,93.14,93.12,93.13,12469.0,81.0588,81.0675,81.0501,81.0588,12469.0
2021-12-02 13:30:00,93.13,93.14,93.11,93.12,13822.0,81.0588,81.0675,81.0414,81.0501,13822.0
2021-12-02 13:35:00,93.13,93.14,93.13,93.14,14830.0,81.0588,81.0675,81.0588,81.0675,14830.0
2021-12-02 13:40:00,93.14,93.15,93.13,93.13,40720.0,81.0675,81.0762,81.0588,81.0588,40720.0
2021-12-02 13:45:00,93.13,93.14,93.12,93.13,126348.0,81.0588,81.0675,81.0501,81.0588,126348.0
2021-12-02 13:50:00,93.13,93.13,93.11,93.11,44418.0,81.0588,81.0588,81.0414,81.0414,44418.0
2021-12-02 13:55:00,93.11,93.13,93.11,93.13,101099.0,81.0414,81.0588,81.0414,81.0588,101099.0
2021-12-02 14:00:00,93.12,93.14,93.12,93.13,14061.0,81.0501,81.0675,81.0501,81.0588,14061.0
2021-12-02 14:05:00,93.14,93.14,93.12,93.13,21141.0,81.0675,81.0675,81.0501,81.0588,21141.0
2021-12-02 14:10:00,93.13,93.13,93.12,93.12,29310.0,81.0588,81.0588,81.0501,81.0501,29310.0
2021-12-02 14:15:00,93.13,93.13,93.11,93.11,18402.0,81.0588,81.0588,81.0414,81.0414,18402.0
2021-12-02 14:20:00,93.12,93.13,93.11,93.13,14318.0,81.0501,81.0588,81.0414,81.0588,14318.0
2021-12-02 14:25:00,93.13,93.15,93.12,93.13,20238.0,81.0588,81.0762,81.0501,81.0588,20238.0
2021-12-02 14:30:00,93.14,93.14,93.13,93.14,10038.0,81.0675,81.0675,81.0588,81.0675,10038.0
2021-12-02 14:35:00,93.13,93.15,93.13,93.15,26923.0,81.0588,81.0762,81.0588,81.0762,26923.0
2021-12-02 14:40:00,93.15,93.15,93.14,93.15,19590.0,81.0762,81.0762,81.0675,81.0762,19590.0
2021-12-02 14:45:00,93.15,93.15,93.14,93.15,10200.0,81.0762,81.0762,81.0675,81.0762,10200.0
2021-12-02 14:50:00,93.15,93.18,93.13,93.17,16808.0,81.0762,81.1023,81.0588,81.0936,16808.0
2021-12-02 14:55:00,93.18,93.18,93.15,93.18,27097.0,81.1023,81.1023,81.0762,81.1023,27097.0
2021-12-02 15:00:00,93.17,93.21,93.17,93.21,70557.0,81.0936,81.1284,81.0936,81.1284,70557.0
2021-12-02 15:05:00,93.2,93.22,93.2,93.22,103295.0,81.1197,81.1371,81.1197,81.1371,103295.0
2021-12-02 15:10:00,93.22,93.22,93.19,93.2,92554.0,81.1371,81.1371,81.111,81.1197,92554.0
2021-12-02 15:15:00,93.2,93.21,93.2,93.21,19052.0,81.1197,81.1284,81.1197,81.1284,19052.0
2021-12-02 15:20:00,93.21,93.22,93.21,93.22,28373.0,81.1284,81.1371,81.1284,81.1371,28373.0
2021-12-02 15:25:00,93.21,93.22,93.21,93.21,48906.0,81.1284,81.1371,81.1284,81.1284,48906.0
2021-12-02 15:30:00,93.22,93.22,93.19,93.2,41464.0,81.1371,81.1371,81.111,81.1197,41464.0
2021-12-02 15:35:00,93.19,93.2,93.18,93.19,50696.0,81.111,81.1197,81.1023,81.111,50696.0
2021-12-02 15:40:00,93.19,93.22,93.18,93.21,92742.0,81.111,81.1371,81.1023,81.1284,92742.0
2021-12-02 15:45:00,93.22,93.24,93.21,93.24,24090.0,81.1371,81.1545,81.1284,81.1545,24090.0
2021-12-02 15:50:00,93.25,93.28,93.24,93.27,26989.0,81.1632,81.1893,81.1545,81.1806,26989.0
2021-12-02 15:55:00,93.28,93.29,93.24,93.24,94126.0,81.1893,81.198,81.1545,81.1545,94126.0
2021-12-03 09:30:00,93.3,93.35,93.29,93.34,49765.0,81.2067,81.2503,81.198,81.2415,49765.0
2021-12-03 09:35:00,93.32,93.32,93.27,93.29,143294.0,81.2241,81.2241,81.1806,81.198,143294.0
2021-12-03 09:40:00,93.29,93.34,93.29,93.3,70067.0,81.198,81.2415,81.198,81.2067,70067.0
2021-12-03 09:45:00,93.3,93.33,93.3,93.33,50170.0,81.2067,81.2328,81.2067,81.2328,50170.0
2021-12-03 09:50:00,93.33,93.34,93.31,93.32,38994.0,81.2328,81.2415,81.2154,81.2241,38994.0
2021-12-03 09:55:00,93.32,93.32,93.28,93.28,20430.0,81.2241,81.2241,81.1893,81.1893,20430.0
2021-12-03 10:00:00,93.28,93.28,93.23,93.24,90606.0,81.1893,81.1893,81.1458,81.1545,90606.0
2021-12-03 10:05:00,93.25,93.3,93.25,93.3,13689.0,81.1632,81.2067,81.1632,81.2067,13689.0
2021-12-03 10:10:00,93.3,93.35,93.3,93.31,30009.0,81.2067,81.2503,81.2067,81.2154,30009.0
2021-12-03 10:15:00,93.3,93.34,93.29,93.33,32093.0,81.2067,81.2415,81.198,81.2328,32093.0
2021-12-03 10:20:00,93.33,93.38,93.33,93.38,52669.0,81.2328,81.2764,81.2328,81.2764,52669.0
2021-12-03 10:25:00,93.38,93.4,93.36,93.36,24114.0,81.2764,81.2938,81.259,81.259,24114.0
2021-12-03 10:30:00,93.37,93.39,93.36,93.39,19668.0,81.2677,81.2851,81.259,81.2851,19668.0
2021-12-03 10:35:00,93.39,93.44,93.39,93.44,43817.0,81.2851,81.3286,81.2851,81.3286,43817.0
2021-12-03 10:40:00,93.44,93.45,93.42,93.43,50097.0,81.3286,81.3373,81.3112,81.3199,50097.0
2021-12-03 10:45:00,93.44,93.45,93.4,93.45,73840.0,81.3286,81.3373,81.2938,81.3373,73840.0
2021-12-03 10:50:00,93.45,93.5,93.44,93.49,113096.0,81.3373,81.3808,81.3286,81.3721,113096.0
2021-12-03 10:55:00,93.49,93.5,93.47,93.48,118882.0,81.3721,81.3808,81.3547,81.3634,118882.0
2021-12-03 11:00:00,93.48,93.5,93.46,93.48,44130.0,81.3634,81.3808,81.346,81.3634,44130.0
2021-12-03 11:05:00,93.49,93.6,93.47,93.59,175452.0,81.3721,81.4678,81.3547,81.4591,175452.0
2021-12-03 11:10:00,93.59,93.6,93.56,93.58,143413.0,81.4591,81.4678,81.433,81.4504,143413.0
2021-12-03 11:15:00,93.59,93.65,93.58,93.64,148924.0,81.4591,81.5114,81.4504,81.5027,148924.0
2021-12-03 11:20:00,93.64,93.67,93.62,93.65,72811.0,81.5027,81.5288,81.4853,81.5114,72811.0
2021-12-03 11:25:00,93.65,93.66,93.62,93.66,30436.0,81.5114,81.5201,81.4853,81.5201,30436.0
2021-12-03 11:30:00,93.66,93.67,93.64,93.66,18935.0,81.5201,81.5288,81.5027,81.5201,18935.0
2021-12-03 11:35:00,93.65,93.67,93.65,93.66,8863.0,81.5114,81.5288,81.5114,81.5201,8863.0
2021-12-03 11:40:00,93.66,93.67,93.65,93.67,240563.0,81.5201,81.5288,81.5114,81.5288,240563.0
2021-12-03 11:45:00,93.66,93.67,93.64,93.66,302874.0,81.5201,81.5288,81.5027,81.5201,302874.0
2021-12-03 11:50:00,93.66,93.7,93.66,93.7,79613.0,81.5201,81.5549,81.5201,81.5549,79613.0
2021-12-03 11:55:00,93.7,93.74,93.7,93.73,24983.0,81.5549,81.5897,81.5549,81.581,24983.0
2021-12-03 12:00:00,93.73,93.74,93.71,93.71,33773.0,81.581,81.5897,81.5636,81.5636,33773.0
2021-12-03 12:05:00,93.71,93.72,93.64,93.68,18068.0,81.5636,81.5723,81.5027,81.5375,18068.0
2021-12-03 12:10:00,93.67,93.69,93.67,93.68,10897.0,81.5288,81.5462,81.5288,81.5375,10897.0
2021-12-03 12:15:00,93.68,93.69,93.66,93.66,17490.0,81.5375,81.5462,81.5201,81.5201,17490.0
2021-12-03 12:20:00,93.67,93.67,93.64,93.67,34684.0,81.5288,81.5288,81.5027,81.5288,34684.0
2021-12-03 12:25:00,93.67,93.67,93.64,93.65,68273.0,81.5288,81.5288,81.5027,81.5114,68273.0
2021-12-03 12:30:00,93.65,93.69,93.64,93.68,33834.0,81.5114,81.5462,81.5027,81.5375,33834.0
2021-12-03 12:35:00,93.68,93.7,93.66,93.69,38202.0,81.5375,81.5549,81.5201,81.5462,38202.0
2021-12-03 12:40:00,93.68,93.69,93.66,93.69,13517.0,81.5375,81.5462,81.5201,81.5462,13517.0
2021-12-03 12:45:00,93.69,93.7,93.68,93.7,11759.0,81.5462,81.5549,81.5375,81.5549,11759.0
2021-12-03 12:50:00,93.7,93.72,93.69,93.71,31019.0,81.5549,81.5723,81.5462,81.5636,31019.0
2021-12-03 12:55:00,93.72,93.75,93.71,93.73,27850.0,81.5723,81.5984,81.5636,81.581,27850.0
2021-12-03 13:00:00,93.73,93.76,93.73,93.75,12395.0,81.581,81.6071,81.581,81.5984,12395.0
2021-12-03 13:05:00,93.76,93.76,93.72,93.74,28500.0,81.6071,81.6071,81.5723,81.5897,28500.0
2021-12-03 13:10:00,93.73,93.74,93.69,93.74,16019.0,81.581,81.5897,81.5462,81.5897,16019.0
2021-12-03 13:15:00,93.73,93.74,93.71,93.74,29319.0,81.581,81.5897,81.5636,81.5897,29319.0
2021-12-03 13:20:00,93.74,93.78,93.73,93.78,27016.0,81.5897,81.6245,81.581,81.6245,27016.0
2021-12-03 13:25:00,93.78,93.81,93.77,93.79,36806.0,81.6245,81.6506,81.6158,81.6332,36806.0
2021-12-03 13:30:00,93.8,93.83,93.8,93.82,22380.0,81.6419,81.668,81.6419,81.6593,22380.0
2021-12-03 13:35:00,93.83,93.84,93.82,93.84,39577.0,81.668,81.6767,81.6593,81.6767,39577.0
2021-12-03 13:40:00,93.84,93.84,93.81,93.82,17922.0,81.6767,81.6767,81.6506,81.6593,17922.0
2021-12-03 13:45:00,93.82,93.83,93.8,93.82,27164.0,81.6593,81.668,81.6419,81.6593,27164.0
2021-12-03 13:50:00,93.82,93.82,93.79,93.81,27127.0,81.6593,81.6593,81.6332,81.6506,27127.0
2021-12-03 13:55:00,93.81,93.84,93.81,93.83,48367.0,81.6506,81.6767,81.6506,81.668,48367.0
2021-12-03 14:00:00,93.83,93.85,93.82,93.83,20176.0,81.668,81.6854,81.6593,81.668,20176.0
2021-12-03 14:05:00,93.83,93.84,93.81,93.82,38228.0,81.668,81.6767,81.6506,81.6593,38228.0
2021-12-03 14:10:00,93.83,93.83,93.8,93.8,17004.0,81.668,81.668,81.6419,81.6419,17004.0
2021-12-03 14:15:00,93.81,93.84,93.81,93.84,19871.0,81.6506,81.6767,81.6506,81.6767,19871.0
2021-12-03 14:20:00,93.83,93.84,93.83,93.84,18285.0,81.668,81.6767,81.668,81.6767,18285.0
2021-12-03 14:25:00,93.84,93.85,93.83,93.84,32838.0,81.6767,81.6854,81.668,81.6767,32838.0
2021-12-03 14:30:00,93.84,93.86,93.84,93.86,24779.0,81.6767,81.6941,81.6767,81.6941,24779.0
2021-12-03 14:35:00,93.85,93.87,93.84,93.86,14398.0,81.6854,81.7029,81.6767,81.6941,14398.0
2021-12-03 14:40:00,93.86,93.87,93.85,93.87,16592.0,81.6941,81.7029,81.6854,81.7029,16592.0
2021-12-03 14:45:00,93.87,93.87,93.85,93.86,25609.0,81.7029,81.7029,81.6854,81.6941,25609.0
2021-12-03 14:50:00,93.85,93.87,93.85,93.86,17311.0,81.6854,81.7029,81.6854,81.6941,17311.0
2021-12-03 14:55:00,93.86,93.89,93.83,93.88,25746.0,81.6941,81.7203,81.668,81.7116,25746.0
2021-12-03 15:00:00,93.88,93.91,93.87,93.91,41422.0,81.7116,81.7377,81.7029,81.7377,41422.0
2021-12-03 15:05:00,93.91,93.91,93.88,93.9,89356.0,81.7377,81.7377,81.7116,81.729,89356.0
2021-12-03 15:10:00,93.89,93.9,93.87,93.88,31497.0,81.7203,81.729,81.7029,81.7116,31497.0
2021-12-03 15:15:00,93.88,93.89,93.85,93.86,16617.0,81.7116,81.7203,81.6854,81.6941,16617.0
2021-12-03 15:20:00,93.85,93.86,93.85,93.86,33219.0,81.6854,81.6941,81.6854,81.6941,33219.0
2021-12-03 15:25:00,93.86,93.86,93.85,93.85,17841.0,81.6941,81.6941,81.6854,81.6854,17841.0
2021-12-03 15:30:00,93.86,93.86,93.83,93.84,32795.0,81.6941,81.6941,81.668,81.6767,32795.0
2021-12-03 15:35:00,93.83,93.85,93.82,93.84,48893.0,81.668,81.6854,81.6593,81.6767,48893.0
2021-12-03 15:40:00,93.84,93.85,93.82,93.83,13231.0,81.6767,81.6854,81.6593,81.668,13231.0
2021-12-03 15:45:00,93.83,93.83,93.8,93.81,22493.0,81.668,81.668,81.6419,81.6506,22493.0
2021-12-03 15:50:00,93.81,93.81,93.72,93.74,49186.0,81.6506,81.6506,81.5723,81.5897,49186.0
2021-12-03 15:55:00,93.74,93.77,93.73,93.75,138168.0,81.5897,81.6158,81.581,81.5984,138168.0
2021-12-06 09:30:00,93.72,93.74,93.68,93.73,84262.0,81.5723,81.5897,81.5375,81.581,84262.0
2021-12-06 09:35:00,93.73,93.74,93.7,93.73,13606.0,81.581,81.5897,81.5549,81.581,13606.0
2021-12-06 09:40:00,93.73,93.73,93.69,93.7,45797.0,81.581,81.581,81.5462,81.5549,45797.0
2021-12-06 09:45:00,93.7,93.71,93.69,93.7,17281.0,81.5549,81.5636,81.5462,81.5549,17281.0
2021-12-06 09:50:00,93.7,93.7,93.67,93.68,65950.0,81.5549,81.5549,81.5288,81.5375,65950.0
2021-12-06 09:55:00,93.68,93.69,93.66,93.66,37853.0,81.5375,81.5462,81.5201,81.5201,37853.0
2021-12-06 10:00:00,93.67,93.7,93.66,93.67,47514.0,81.5288,81.5549,81.5201,81.5288,47514.0
2021-12-06 10:05:00,93.67,93.69,93.66,93.68,28761.0,81.5288,81.5462,81.5201,81.5375,28761.0
2021-12-06 10:10:00,93.68,93.69,93.66,93.67,62910.0,81.5375,81.5462,81.5201,81.5288,62910.0
2021-12-06 10:15:00,93.68,93.69,93.66,93.67,34323.0,81.5375,81.5462,81.5201,81.5288,34323.0
2021-12-06 10:20:00,93.67,93.7,93.66,93.7,47014.0,81.5288,81.5549,81.5201,81.5549,47014.0
2021-12-06 10:25:00,93.7,93.7,93.67,93.7,109636.0,81.5549,81.5549,81.5288,81.5549,109636.0
2021-12-06 10:30:00,93.7,93.72,93.69,93.7,24436.0,81.5549,81.5723,81.5462,81.5549,24436.0
2021-12-06 10:35:00,93.7,93.71,93.67,93.68,43500.0,81.5549,81.5636,81.5288,81.5375,43500.0
2021-12-06 10:40:00,93.68,93.69,93.68,93.69,30646.0,81.5375,81.5462,81.5375,81.5462,30646.0
2021-12-06 10:45:00,93.68,93.69,93.66,93.68,24684.0,81.5375,81.5462,81.5201,81.5375,24684.0
2021-12-06 10:50:00,93.68,93.68,93.64,93.66,16588.0,81.5375,81.5375,81.5027,81.5201,16588.0
2021-12-06 10:55:00,93.67,93.67,93.65,93.66,26795.0,81.5288,81.5288,81.5114,81.5201,26795.0
2021-12-06 11:00:00,93.67,93.67,93.65,93.67,37031.0,81.5288,81.5288,81.5114,81.5288,37031.0
2021-12-06 11:05:00,93.67,93.68,93.66,93.68,25757.0,81.5288,81.5375,81.5201,81.5375,25757.0
2021-12-06 11:10:00,93.68,93.68,93.66,93.66,19111.0,81.5375,81.5375,81.5201,81.5201,19111.0
2021-12-06 11:15:00,93.66,93.68,93.66,93.67,12274.0,81.5201,81.5375,81.5201,81.5288,12274.0
2021-12-06 11:20:00,93.66,93.67,93.65,93.65,7250.0,81.5201,81.5288,81.5114,81.5114,7250.0
2021-12-06 11:25:00,93.66,93.66,93.65,93.66,63173.0,81.5201,81.5201,81.5114,81.5201,63173.0
2021-12-06 11:30:00,93.65,93.66,93.62,93.63,42137.0,81.5114,81.5201,81.4853,81.494,42137.0
2021-12-06 11:35:00,93.63,93.64,93.62,93.64,16156.0,81.494,81.5027,81.4853,81.5027,16156.0
2021-12-06 11:40:00,93.64,93.65,93.63,93.65,12316.0,81.5027,81.5114,81.494,81.5114,12316.0
2021-12-06 11:45:00,93.64,93.66,93.64,93.65,22992.0,81.5027,81.5201,81.5027,81.5114,22992.0
2021-12-06 11:50:00,93.66,93.67,93.65,93.67,16273.0,81.5201,81.5288,81.5114,81.5288,16273.0
2021-12-06 11:55:00,93.66,93.67,93.63,93.64,33285.0,81.5201,81.5288,81.494,81.5027,33285.0
2021-12-06 12:00:00,93.63,93.64,93.62,93.63,7782.0,81.494,81.5027,81.4853,81.494,7782.0
2021-12-06 12:05:00,93.63,93.63,93.6,93.61,21772.0,81.494,81.494,81.4678,81.4766,21772.0
2021-12-06 12:10:00,93.6,93.61,93.59,93.61,6971.0,81.4678,81.4766,81.4591,81.4766,6971.0
2021-12-06 12:15:00,93.61,93.62,93.6,93.62,12895.0,81.4766,81.4853,81.4678,81.4853,12895.0
2021-12-06 12:20:00,93.62,93.62,93.6,93.6,26837.0,81.4853,81.4853,81.4678,81.4678,26837.0
2021-12-06 12:25:00,93.6,93.6,93.57,93.59,42952.0,81.4678,81.4678,81.4417,81.4591,42952.0
2021-12-06 12:30:00,93.58,93.59,93.57,93.57,11579.0,81.4504,81.4591,81.4417,81.4417,11579.0
2021-12-06 12:35:00,93.58,93.59,93.57,93.59,135327.0,81.4504,81.4591,81.4417,81.4591,135327.0
2021-12-06 12:40:00,93.59,93.59,93.57,93.58,56691.0,81.4591,81.4591,81.4417,81.4504,56691.0
2021-12-06 12:45:00,93.57,93.58,93.57,93.58,15862.0,81.4417,81.4504,81.4417,81.4504,15862.0
2021-12-06 12:50:00,93.57,93.58,93.55,93.57,110730.0,81.4417,81.4504,81.4243,81.4417,110730.0
2021-12-06 12:55:00,93.57,93.59,93.56,93.58,53159.0,81.4417,81.4591,81.433,81.4504,53159.0
2021-12-06 13:00:00,93.57,93.58,93.55,93.55,65550.0,81.4417,81.4504,81.4243,81.4243,65550.0
2021-12-06 13:05:00,93.55,93.56,93.54,93.54,16145.0,81.4243,81.433,81.4156,81.4156,16145.0
2021-12-06 13:10:00,93.54,93.54,93.51,93.52,26734.0,81.4156,81.4156,81.3895,81.3982,26734.0
2021-12-06 13:15:00,93.51,93.53,93.51,93.52,76355.0,81.3895,81.4069,81.3895,81.3982,76355.0
2021-12-06 13:20:00,93.52,93.54,93.51,93.54,16082.0,81.3982,81.4156,81.3895,81.4156,16082.0
2021-12-06 13:25:00,93.53,93.55,93.53,93.55,15791.0,81.4069,81.4243,81.4069,81.4243,15791.0
2021-12-06 13:30:00,93.55,93.55,93.54,93.55,25737.0,81.4243,81.4243,81.4156,81.4243,25737.0
2021-12-06 13:35:00,93.55,93.56,93.54,93.56,7399.0,81.4243,81.433,81.4156,81.433,7399.0
2021-12-06 13:40:00,93.56,93.56,93.52,93.52,53054.0,81.433,81.433,81.3982,81.3982,53054.0
2021-12-06 13:45:00,93.53,93.53,93.52,93.53,96081.0,81.4069,81.4069,81.3982,81.4069,96081.0
2021-12-06 13:50:00,93.52,93.54,93.52,93.54,11546.0,81.3982,81.4156,81.3982,81.4156,11546.0
2021-12-06 13:55:00,93.54,93.55,93.52,93.53,25395.0,81.4156,81.4243,81.3982,81.4069,25395.0
2021-12-06 14:00:00,93.53,93.53,93.51,93.52,40044.0,81.4069,81.4069,81.3895,81.3982,40044.0
2021-12-06 14:05:00,93.52,93.52,93.51,93.52,105716.0,81.3982,81.3982,81.3895,81.3982,105716.0
2021-12-06 14:10:00,93.51,93.52,93.51,93.52,42498.0,81.3895,81.3982,81.3895,81.3982,42498.0
2021-12-06 14:15:00,93.52,93.52,93.51,93.52,22283.0,81.3982,81.3982,81.3895,81.3982,22283.0
2021-12-06 14:20:00,93.52,93.52,93.51,93.52,36382.0,81.3982,81.3982,81.3895,81.3982,36382.0
2021-12-06 14:25:00,93.52,93.52,93.47,93.48,27620.0,81.3982,81.3982,81.3547,81.3634,27620.0
2021-12-06 14:30:00,93.47,93.47,93.45,93.47,45815.0,81.3547,81.3547,81.3373,81.3547,45815.0
2021-12-06 14:35:00,93.47,93.47,93.45,93.45,1779632.0,81.3547,81.3547,81.3373,81.3373,1779632.0
2021-12-06 14:40:00,93.45,93.46,93.44,93.45,25065.0,81.3373,81.346,81.3286,81.3373,25065.0
2021-12-06 14:45:00,93.45,93.47,93.44,93.45,15464.0,81.3373,81.3547,81.3286,81.3373,15464.0
2021-12-06 14:50:00,93.46,93.48,93.46,93.47,15987.0,81.346,81.3634,81.346,81.3547,15987.0
2021-12-06 14:55:00,93.47,93.47,93.43,93.44,15262.0,81.3547,81.3547,81.3199,81.3286,15262.0
2021-12-06 15:00:00,93.44,93.47,93.43,93.44,10676.0,81.3286,81.3547,81.3199,81.3286,10676.0
2021-12-06 15:05:00,93.43,93.44,93.42,93.43,46187.0,81.3199,81.3286,81.3112,81.3199,46187.0
2021-12-06 15:10:00,93.43,93.44,93.42,93.43,29633.0,81.3199,81.3286,81.3112,81.3199,29633.0
2021-12-06 15:15:00,93.42,93.43,93.41,93.43,15639.0,81.3112,81.3199,81.3025,81.3199,15639.0
2021-12-06 15:20:00,93.43,93.44,93.42,93.44,58530.0,81.3199,81.3286,81.3112,81.3286,58530.0
2021-12-06 15:25:00,93.44,93.46,93.44,93.46,16302.0,81.3286,81.346,81.3286,81.346,16302.0
2021-12-06 15:30:00,93.45,93.47,93.44,93.46,109015.0,81.3373,81.3547,81.3286,81.346,109015.0
2021-12-06 15:35:00,93.47,93.47,93.45,93.46,25087.0,81.3547,81.3547,81.3373,81.346,25087.0
2021-12-06 15:40:00,93.46,93.49,93.45,93.47,45832.0,81.346,81.3721,81.3373,81.3547,45832.0
2021-12-06 15:45:00,93.47,93.5,93.46,93.49,32885.0,81.3547,81.3808,81.346,81.3721,32885.0
2021-12-06 15:50:00,93.5,93.5,93.47,93.48,85075.0,81.3808,81.3808,81.3547,81.3634,85075.0
2021-12-06 15:55:00,93.48,93.49,93.46,93.47,85358.0,81.3634,81.3721,81.346,81.3547,85358.0
2021-12-07 09:30:00,93.43,93.47,93.43,93.46,46646.0,81.3199,81.3547,81.3199,81.346,46646.0
2021-12-07 09:35:00,93.47,93.52,93.47,93.51,21996.0,81.3547,81.3982,81.3547,81.3895,21996.0
2021-12-07 09:40:00,93.51,93.54,93.49,93.51,99095.0,81.3895,81.4156,81.3721,81.3895,99095.0
2021-12-07 09:45:00,93.52,93.56,93.52,93.56,13555.0,81.3982,81.433,81.3982,81.433,13555.0
2021-12-07 09:50:00,93.56,93.6,93.56,93.59,19058.0,81.433,81.4678,81.433,81.4591,19058.0
2021-12-07 09:55:00,93.59,93.6,93.55,93.55,17399.0,81.4591,81.4678,81.4243,81.4243,17399.0
2021-12-07 10:00:00,93.56,93.61,93.55,93.59,33850.0,81.433,81.4766,81.4243,81.4591,33850.0
2021-12-07 10:05:00,93.59,93.6,93.58,93.59,26612.0,81.4591,81.4678,81.4504,81.4591,26612.0
2021-12-07 10:10:00,93.59,93.6,93.57,93.59,88528.0,81.4591,81.4678,81.4417,81.4591,88528.0
2021-12-07 10:15:00,93.59,93.59,93.57,93.58,42587.0,81.4591,81.4591,81.4417,81.4504,42587.0
2021-12-07 10:20:00,93.59,93.6,93.58,93.59,33550.0,81.4591,81.4678,81.4504,81.4591,33550.0
2021-12-07 10:25:00,93.6,93.6,93.59,93.6,46435.0,81.4678,81.4678,81.4591,81.4678,46435.0
2021-12-07 10:30:00,93.59,93.59,93.56,93.58,47931.0,81.4591,81.4591,81.433,81.4504,47931.0
2021-12-07 10:35:00,93.59,93.63,93.58,93.62,93654.0,81.4591,81.494,81.4504,81.4853,93654.0
2021-12-07 10:40:00,93.62,93.63,93.61,93.62,92243.0,81.4853,81.494,81.4766,81.4853,92243.0
2021-12-07 10:45:00,93.62,93.63,93.58,93.59,105495.0,81.4853,81.494,81.4504,81.4591,105495.0
2021-12-07 10:50:00,93.58,93.59,93.56,93.57,28837.0,81.4504,81.4591,81.433,81.4417,28837.0
2021-12-07 10:55:00,93.57,93.58,93.55,93.56,25092.0,81.4417,81.4504,81.4243,81.433,25092.0
2021-12-07 11:00:00,93.55,93.57,93.55,93.56,124446.0,81.4243,81.4417,81.4243,81.433,124446.0
2021-12-07 11:05:00,93.56,93.57,93.56,93.56,112116.0,81.433,81.4417,81.433,81.433,112116.0
2021-12-07 11:10:00,93.56,93.6,93.56,93.59,197207.0,81.433,81.4678,81.433,81.4591,197207.0
2021-12-07 11:15:00,93.59,93.62,93.59,93.61,213775.0,81.4591,81.4853,81.4591,81.4766,213775.0
2021-12-07 11:20:00,93.6,93.62,93.59,93.62,38353.0,81.4678,81.4853,81.4591,81.4853,38353.0
2021-12-07 11:25:00,93.62,93.62,93.61,93.62,39694.0,81.4853,81.4853,81.4766,81.4853,39694.0
2021-12-07 11:30:00,93.62,93.62,93.61,93.62,130829.0,81.4853,81.4853,81.4766,81.4853,130829.0
2021-12-07 11:35:00,93.62,93.63,93.61,93.63,9913.0,81.4853,81.494,81.4766,81.494,9913.0
2021-12-07 11:40:00,93.63,93.63,93.61,93.61,20118.0,81.494,81.494,81.4766,81.4766,20118.0
2021-12-07 11:45:00,93.61,93.62,93.6,93.62,16361.0,81.4766,81.4853,81.4678,81.4853,16361.0
2021-12-07 11:50:00,93.62,93.63,93.59,93.59,9295.0,81.4853,81.494,81.4591,81.4591,9295.0
2021-12-07 11:55:00,93.59,93.59,93.57,93.57,55976.0,81.4591,81.4591,81.4417,81.4417,55976.0
2021-12-07 12:00:00,93.57,93.59,93.57,93.59,87676.0,81.4417,81.4591,81.4417,81.4591,87676.0
2021-12-07 12:05:00,93.59,93.59,93.58,93.59,27027.0,81.4591,81.4591,81.4504,81.4591,27027.0
2021-12-07 12:10:00,93.59,93.59,93.58,93.59,118589.0,81.4591,81.4591,81.4504,81.4591,118589.0
2021-12-07 12:15:00,93.59,93.6,93.58,93.59,127022.0,81.4591,81.4678,81.4504,81.4591,127022.0
2021-12-07 12:20:00,93.59,93.61,93.59,93.59,19453.0,81.4591,81.4766,81.4591,81.4591,19453.0
2021-12-07 12:25:00,93.59,93.59,93.57,93.58,11310.0,81.4591,81.4591,81.4417,81.4504,11310.0
2021-12-07 12:30:00,93.57,93.58,93.57,93.58,79754.0,81.4417,81.4504,81.4417,81.4504,79754.0
2021-12-07 12:35:00,93.57,93.58,93.55,93.55,55078.0,81.4417,81.4504,81.4243,81.4243,55078.0
2021-12-07 12:40:00,93.56,93.56,93.53,93.55,21459.0,81.433,81.433,81.4069,81.4243,21459.0
2021-12-07 12:45:00,93.54,93.54,93.53,93.54,8531.0,81.4156,81.4156,81.4069,81.4156,8531.0
2021-12-07 12:50:00,93.53,93.54,93.51,93.51,22739.0,81.4069,81.4156,81.3895,81.3895,22739.0
2021-12-07 12:55:00,93.51,93.53,93.5,93.53,28909.0,81.3895,81.4069,81.3808,81.4069,28909.0
2021-12-07 13:00:00,93.52,93.54,93.52,93.54,6864.0,81.3982,81.4156,81.3982,81.4156,6864.0
2021-12-07 13:05:00,93.54,93.55,93.53,93.55,15551.0,81.4156,81.4243,81.4069,81.4243,15551.0
2021-12-07 13:10:00,93.54,93.55,93.53,93.55,39862.0,81.4156,81.4243,81.4069,81.4243,39862.0
2021-12-07 13:15:00,93.55,93.58,93.55,93.56,161409.0,81.4243,81.4504,81.4243,81.433,161409.0
2021-12-07 13:20:00,93.57,93.57,93.56,93.56,201089.0,81.4417,81.4417,81.433,81.433,201089.0
2021-12-07 13:25:00,93.56,93.57,93.56,93.56,55643.0,81.433,81.4417,81.433,81.433,55643.0
2021-12-07 13:30:00,93.56,93.57,93.54,93.55,22207.0,81.433,81.4417,81.4156,81.4243,22207.0
2021-12-07 13:35:00,93.54,93.56,93.54,93.55,13942.0,81.4156,81.433,81.4156,81.4243,13942.0
2021-12-07 13:40:00,93.55,93.56,93.54,93.55,35138.0,81.4243,81.433,81.4156,81.4243,35138.0
2021-12-07 13:45:00,93.55,93.56,93.54,93.55,25699.0,81.4243,81.433,81.4156,81.4243,25699.0
2021-12-07 13:50:00,93.55,93.55,93.53,93.54,143142.0,81.4243,81.4243,81.4069,81.4156,143142.0
2021-12-07 13:55:00,93.54,93.54,93.53,93.53,38072.0,81.4156,81.4156,81.4069,81.4069,38072.0
2021-12-07 14:00:00,93.53,93.54,93.51,93.52,53636.0,81.4069,81.4156,81.3895,81.3982,53636.0
2021-12-07 14:05:00,93.52,93.53,93.51,93.53,51384.0,81.3982,81.4069,81.3895,81.4069,51384.0
2021-12-07 14:10:00,93.53,93.53,93.51,93.52,4805.0,81.4069,81.4069,81.3895,81.3982,4805.0
2021-12-07 14:15:00,93.52,93.53,93.51,93.53,24331.0,81.3982,81.4069,81.3895,81.4069,24331.0
2021-12-07 14:20:00,93.53,93.53,93.51,93.51,14377.0,81.4069,81.4069,81.3895,81.3895,14377.0
2021-12-07 14:25:00,93.52,93.52,93.51,93.52,38428.0,81.3982,81.3982,81.3895,81.3982,38428.0
2021-12-07 14:30:00,93.52,93.53,93.51,93.52,186156.0,81.3982,81.4069,81.3895,81.3982,186156.0
2021-12-07 14:35:00,93.52,93.53,93.48,93.48,126895.0,81.3982,81.4069,81.3634,81.3634,126895.0
2021-12-07 14:40:00,93.49,93.5,93.48,93.49,15566.0,81.3721,81.3808,81.3634,81.3721,15566.0
2021-12-07 14:45:00,93.48,93.5,93.48,93.49,9679.0,81.3634,81.3808,81.3634,81.3721,9679.0
2021-12-07 14:50:00,93.5,93.5,93.49,93.49,27963.0,81.3808,81.3808,81.3721,81.3721,27963.0
2021-12-07 14:55:00,93.5,93.51,93.49,93.5,236640.0,81.3808,81.3895,81.3721,81.3808,236640.0
2021-12-07 15:00:00,93.51,93.51,93.5,93.51,10620.0,81.3895,81.3895,81.3808,81.3895,10620.0
2021-12-07 15:05:00,93.5,93.51,93.49,93.49,26488.0,81.3808,81.3895,81.3721,81.3721,26488.0
2021-12-07 15:10:00,93.5,93.52,93.49,93.52,82142.0,81.3808,81.3982,81.3721,81.3982,82142.0
2021-12-07 15:15:00,93.52,93.52,93.47,93.48,24330.0,81.3982,81.3982,81.3547,81.3634,24330.0
2021-12-07 15:20:00,93.48,93.5,93.47,93.5,36588.0,81.3634,81.3808,81.3547,81.3808,36588.0
2021-12-07 15:25:00,93.5,93.51,93.47,93.51,394418.0,81.3808,81.3895,81.3547,81.3895,394418.0
2021-12-07 15:30:00,93.5,93.51,93.48,93.48,264483.0,81.3808,81.3895,81.3634,81.3634,264483.0
2021-12-07 15:35:00,93.48,93.51,93.48,93.51,75064.0,81.3634,81.3895,81.3634,81.3895,75064.0
2021-12-07 15:40:00,93.51,93.52,93.5,93.52,62760.0,81.3895,81.3982,81.3808,81.3982,62760.0
2021-12-07 15:45:00,93.51,93.52,93.5,93.5,56679.0,81.3895,81.3982,81.3808,81.3808,56679.0
2021-12-07 15:50:00,93.5,93.52,93.49,93.52,84841.0,81.3808,81.3982,81.3721,81.3982,84841.0
2021-12-07 15:55:00,93.52,93.53,93.5,93.5,40892.0,81.3982,81.4069,81.3808,81.3808,40892.0
2021-12-08 09:30:00,93.41,93.49,93.36,93.38,69767.0,81.3025,81.3721,81.259,81.2764,69767.0
2021-12-08 09:35:00,93.37,93.41,93.37,93.4,12404.0,81.2677,81.3025,81.2677,81.2938,12404.0
2021-12-08 09:40:00,93.39,93.41,93.39,93.39,10982.0,81.2851,81.3025,81.2851,81.2851,10982.0
2021-12-08 09:45:00,93.4,93.4,93.37,93.39,218109.0,81.2938,81.2938,81.2677,81.2851,218109.0
2021-12-08 09:50:00,93.38,93.39,93.35,93.36,37522.0,81.2764,81.2851,81.2503,81.259,37522.0
2021-12-08 09:55:00,93.36,93.36,93.33,93.34,37854.0,81.259,81.259,81.2328,81.2415,37854.0
2021-12-08 10:00:00,93.33,93.37,93.33,93.36,162582.0,81.2328,81.2677,81.2328,81.259,162582.0
2021-12-08 10:05:00,93.36,93.36,93.29,93.29,57272.0,81.259,81.259,81.198,81.198,57272.0
2021-12-08 10:10:00,93.29,93.3,93.26,93.27,32475.0,81.198,81.2067,81.1719,81.1806,32475.0
2021-12-08 10:15:00,93.26,93.26,93.24,93.25,67333.0,81.1719,81.1719,81.1545,81.1632,67333.0
2021-12-08 10:20:00,93.25,93.29,93.24,93.29,11575.0,81.1632,81.198,81.1545,81.198,11575.0
2021-12-08 10:25:00,93.3,93.31,93.26,93.27,24618.0,81.2067,81.2154,81.1719,81.1806,24618.0
2021-12-08 10:30:00,93.27,93.28,93.26,93.28,22792.0,81.1806,81.1893,81.1719,81.1893,22792.0
2021-12-08 10:35:00,93.28,93.29,93.23,93.25,114612.0,81.1893,81.198,81.1458,81.1632,114612.0
2021-12-08 10:40:00,93.25,93.26,93.24,93.25,28287.0,81.1632,81.1719,81.1545,81.1632,28287.0
2021-12-08 10:45:00,93.24,93.25,93.22,93.23,26225.0,81.1545,81.1632,81.1371,81.1458,26225.0
2021-12-08 10:50:00,93.23,93.23,93.2,93.22,13660.0,81.1458,81.1458,81.1197,81.1371,13660.0
2021-12-08 10:55:00,93.22,93.23,93.19,93.2,20468.0,81.1371,81.1458,81.111,81.1197,20468.0
2021-12-08 11:00:00,93.2,93.2,93.16,93.17,289330.0,81.1197,81.1197,81.0849,81.0936,289330.0
2021-12-08 11:05:00,93.17,93.17,93.13,93.16,19609.0,81.0936,81.0936,81.0588,81.0849,19609.0
2021-12-08 11:10:00,93.16,93.18,93.15,93.18,11665.0,81.0849,81.1023,81.0762,81.1023,11665.0
2021-12-08 11:15:00,93.17,93.19,93.16,93.19,9130.0,81.0936,81.111,81.0849,81.111,9130.0
2021-12-08 11:20:00,93.19,93.21,93.18,93.2,12105.0,81.111,81.1284,81.1023,81.1197,12105.0
2021-12-08 11:25:00,93.2,93.21,93.18,93.19,22450.0,81.1197,81.1284,81.1023,81.111,22450.0
2021-12-08 11:30:00,93.19,93.2,93.18,93.19,44146.0,81.111,81.1197,81.1023,81.111,44146.0
2021-12-08 11:35:00,93.18,93.2,93.17,93.19,6965.0,81.1023,81.1197,81.0936,81.111,6965.0
2021-12-08 11:40:00,93.2,93.2,93.16,93.16,30591.0,81.1197,81.1197,81.0849,81.0849,30591.0
2021-12-08 11:45:00,93.16,93.17,93.15,93.15,16124.0,81.0849,81.0936,81.0762,81.0762,16124.0
2021-12-08 11:50:00,93.15,93.16,93.13,93.15,27175.0,81.0762,81.0849,81.0588,81.0762,27175.0
2021-12-08 11:55:00,93.16,93.18,93.14,93.18,19253.0,81.0849,81.1023,81.0675,81.1023,19253.0
2021-12-08 12:00:00,93.17,93.2,93.16,93.18,21568.0,81.0936,81.1197,81.0849,81.1023,21568.0
2021-12-08 12:05:00,93.19,93.19,93.18,93.19,4254.0,81.111,81.111,81.1023,81.111,4254.0
2021-12-08 12:10:00,93.19,93.2,93.17,93.18,39705.0,81.111,81.1197,81.0936,81.1023,39705.0
2021-12-08 12:15:00,93.19,93.21,93.18,93.2,8670.0,81.111,81.1284,81.1023,81.1197,8670.0
2021-12-08 12:20:00,93.2,93.23,93.2,93.23,46104.0,81.1197,81.1458,81.1197,81.1458,46104.0
2021-12-08 12:25:00,93.23,93.23,93.2,93.21,34704.0,81.1458,81.1458,81.1197,81.1284,34704.0
2021-12-08 12:30:00,93.22,93.22,93.21,93.22,127689.0,81.1371,81.1371,81.1284,81.1371,127689.0
2021-12-08 12:35:00,93.22,93.23,93.21,93.23,93193.0,81.1371,81.1458,81.1284,81.1458,93193.0
2021-12-08 12:40:00,93.23,93.24,93.22,93.23,15522.0,81.1458,81.1545,81.1371,81.1458,15522.0
2021-12-08 12:45:00,93.23,93.24,93.22,93.23,8295.0,81.1458,81.1545,81.1371,81.1458,8295.0
2021-12-08 12:50:00,93.23,93.25,93.23,93.24,32301.0,81.1458,81.1632,81.1458,81.1545,32301.0
2021-12-08 12:55:00,93.25,93.3,93.24,93.3,28773.0,81.1632,81.2067,81.1545,81.2067,28773.0
2021-12-08 13:00:00,93.3,93.34,93.27,93.31,333072.0,81.2067,81.2415,81.1806,81.2154,333072.0
2021-12-08 13:05:00,93.31,93.31,93.28,93.29,47817.0,81.2154,81.2154,81.1893,81.198,47817.0
2021-12-08 13:10:00,93.29,93.32,93.26,93.28,213842.0,81.198,81.2241,81.1719,81.1893,213842.0
2021-12-08 13:15:00,93.28,93.3,93.27,93.29,53362.0,81.1893,81.2067,81.1806,81.198,53362.0
2021-12-08 13:20:00,93.29,93.3,93.27,93.27,32640.0,81.198,81.2067,81.1806,81.1806,32640.0
2021-12-08 13:25:00,93.28,93.29,93.27,93.29,38349.0,81.1893,81.198,81.1806,81.198,38349.0
2021-12-08 13:30:00,93.29,93.29,93.28,93.29,34201.0,81.198,81.198,81.1893,81.198,34201.0
2021-12-08 13:35:00,93.3,93.3,93.29,93.29,43383.0,81.2067,81.2067,81.198,81.198,43383.0
2021-12-08 13:40:00,93.3,93.31,93.29,93.3,42593.0,81.2067,81.2154,81.198,81.2067,42593.0
2021-12-08 13:45:00,93.31,93.31,93.29,93.3,55571.0,81.2154,81.2154,81.198,81.2067,55571.0
2021-12-08 13:50:00,93.3,93.3,93.28,93.29,60226.0,81.2067,81.2067,81.1893,81.198,60226.0
2021-12-08 13:55:00,93.29,93.29,93.27,93.28,38267.0,81.198,81.198,81.1806,81.1893,38267.0
2021-12-08 14:00:00,93.27,93.28,93.26,93.27,71612.0,81.1806,81.1893,81.1719,81.1806,71612.0
2021-12-08 14:05:00,93.27,93.28,93.26,93.27,96207.0,81.1806,81.1893,81.1719,81.1806,96207.0
2021-12-08 14:10:00,93.27,93.29,93.27,93.29,9866.0,81.1806,81.198,81.1806,81.198,9866.0
2021-12-08 14:15:00,93.29,93.29,93.27,93.29,16755.0,81.198,81.198,81.1806,81.198,16755.0
2021-12-08 14:20:00,93.3,93.3,93.29,93.29,9722.0,81.2067,81.2067,81.198,81.198,9722.0
2021-12-08 14:25:00,93.29,93.3,93.29,93.3,28785.0,81.198,81.2067,81.198,81.2067,28785.0
2021-12-08 14:30:00,93.29,93.3,93.26,93.26,8275.0,81.198,81.2067,81.1719,81.1719,8275.0
2021-12-08 14:35:00,93.26,93.28,93.25,93.27,21599.0,81.1719,81.1893,81.1632,81.1806,21599.0
2021-12-08 14:40:00,93.27,93.3,93.26,93.29,31444.0,81.1806,81.2067,81.1719,81.198,31444.0
2021-12-08 14:45:00,93.3,93.31,93.29,93.3,30589.0,81.2067,81.2154,81.198,81.2067,30589.0
2021-12-08 14:50:00,93.31,93.31,93.29,93.3,15956.0,81.2154,81.2154,81.198,81.2067,15956.0
2021-12-08 14:55:00,93.29,93.3,93.27,93.27,22241.0,81.198,81.2067,81.1806,81.1806,22241.0
2021-12-08 15:00:00,93.28,93.29,93.27,93.28,70954.0,81.1893,81.198,81.1806,81.1893,70954.0
2021-12-08 15:05:00,93.28,93.28,93.25,93.27,28185.0,81.1893,81.1893,81.1632,81.1806,28185.0
2021-12-08 15:10:00,93.27,93.28,93.26,93.28,27221.0,81.1806,81.1893,81.1719,81.1893,27221.0
2021-12-08 15:15:00,93.28,93.29,93.27,93.29,20418.0,81.1893,81.198,81.1806,81.198,20418.0
2021-12-08 15:20:00,93.28,93.29,93.27,93.28,15441.0,81.1893,81.198,81.1806,81.1893,15441.0
2021-12-08 15:25:00,93.28,93.3,93.27,93.29,53658.0,81.1893,81.2067,81.1806,81.198,53658.0
2021-12-08 15:30:00,93.28,93.29,93.26,93.27,15575.0,81.1893,81.198,81.1719,81.1806,15575.0
2021-12-08 15:35:00,93.27,93.27,93.25,93.27,24941.0,81.1806,81.1806,81.1632,81.1806,24941.0
2021-12-08 15:40:00,93.27,93.28,93.25,93.25,72533.0,81.1806,81.1893,81.1632,81.1632,72533.0
2021-12-08 15:45:00,93.26,93.27,93.25,93.26,36058.0,81.1719,81.1806,81.1632,81.1719,36058.0
2021-12-08 15:50:00,93.27,93.28,93.25,93.28,18115.0,81.1806,81.1893,81.1632,81.1893,18115.0
2021-12-08 15:55:00,93.28,93.28,93.25,93.27,256288.0,81.1893,81.1893,81.1632,81.1806,256288.0
2021-12-09 09:30:00,93.39,93.39,93.33,93.37,45061.0,81.2851,81.2851,81.2328,81.2677,45061.0
2021-12-09 09:35:00,93.36,93.37,93.33,93.34,25355.0,81.259,81.2677,81.2328,81.2415,25355.0
2021-12-09 09:40:00,93.34,93.38,93.34,93.38,21022.0,81.2415,81.2764,81.2415,81.2764,21022.0
2021-12-09 09:45:00,93.39,93.4,93.36,93.38,18588.0,81.2851,81.2938,81.259,81.2764,18588.0
2021-12-09 09:50:00,93.39,93.43,93.38,93.43,38387.0,81.2851,81.3199,81.2764,81.3199,38387.0
2021-12-09 09:55:00,93.43,93.44,93.42,93.43,13106.0,81.3199,81.3286,81.3112,81.3199,13106.0
2021-12-09 10:00:00,93.42,93.44,93.41,93.41,11050.0,81.3112,81.3286,81.3025,81.3025,11050.0
2021-12-09 10:05:00,93.42,93.42,93.39,93.4,9016.0,81.3112,81.3112,81.2851,81.2938,9016.0
2021-12-09 10:10:00,93.41,93.42,93.38,93.38,14934.0,81.3025,81.3112,81.2764,81.2764,14934.0
2021-12-09 10:15:00,93.39,93.4,93.37,93.39,20167.0,81.2851,81.2938,81.2677,81.2851,20167.0
2021-12-09 10:20:00,93.39,93.41,93.39,93.41,13467.0,81.2851,81.3025,81.2851,81.3025,13467.0
2021-12-09 10:25:00,93.41,93.42,93.4,93.41,24950.0,81.3025,81.3112,81.2938,81.3025,24950.0
2021-12-09 10:30:00,93.41,93.46,93.41,93.45,36850.0,81.3025,81.346,81.3025,81.3373,36850.0
2021-12-09 10:35:00,93.45,93.47,93.44,93.45,25575.0,81.3373,81.3547,81.3286,81.3373,25575.0
2021-12-09 10:40:00,93.45,93.46,93.44,93.44,11190.0,81.3373,81.346,81.3286,81.3286,11190.0
2021-12-09 10:45:00,93.45,93.45,93.42,93.43,15062.0,81.3373,81.3373,81.3112,81.3199,15062.0
2021-12-09 10:50:00,93.43,93.45,93.42,93.43,10900.0,81.3199,81.3373,81.3112,81.3199,10900.0
2021-12-09 10:55:00,93.44,93.46,93.43,93.45,10355.0,81.3286,81.346,81.3199,81.3373,10355.0
2021-12-09 11:00:00,93.45,93.46,93.45,93.45,21013.0,81.3373,81.346,81.3373,81.3373,21013.0
2021-12-09 11:05:00,93.46,93.47,93.45,93.45,24910.0,81.346,81.3547,81.3373,81.3373,24910.0
2021-12-09 11:10:00,93.45,93.46,93.43,93.43,6238.0,81.3373,81.346,81.3199,81.3199,6238.0
2021-12-09 11:15:00,93.43,93.43,93.4,93.42,57623.0,81.3199,81.3199,81.2938,81.3112,57623.0
2021-12-09 11:20:00,93.41,93.41,93.38,93.4,26871.0,81.3025,81.3025,81.2764,81.2938,26871.0
2021-12-09 11:25:00,93.39,93.39,93.37,93.37,84659.0,81.2851,81.2851,81.2677,81.2677,84659.0
2021-12-09 11:30:00,93.37,93.39,93.36,93.36,22546.0,81.2677,81.2851,81.259,81.259,22546.0
2021-12-09 11:35:00,93.36,93.38,93.35,93.36,34947.0,81.259,81.2764,81.2503,81.259,34947.0
2021-12-09 11:40:00,93.36,93.37,93.35,93.36,17150.0,81.259,81.2677,81.2503,81.259,17150.0
2021-12-09 11:45:00,93.36,93.37,93.35,93.37,4378.0,81.259,81.2677,81.2503,81.2677,4378.0
2021-12-09 11:50:00,93.37,93.4,93.36,93.4,33963.0,81.2677,81.2938,81.259,81.2938,33963.0
2021-12-09 11:55:00,93.39,93.4,93.39,93.39,6526.0,81.2851,81.2938,81.2851,81.2851,6526.0
2021-12-09 12:00:00,93.39,93.4,93.39,93.39,3206.0,81.2851,81.2938,81.2851,81.2851,3206.0
2021-12-09 12:05:00,93.4,93.42,93.39,93.41,9488.0,81.2938,81.3112,81.2851,81.3025,9488.0
2021-12-09 12:10:00,93.4,93.4,93.39,93.4,5364.0,81.2938,81.2938,81.2851,81.2938,5364.0
2021-12-09 12:15:00,93.39,93.4,93.39,93.4,20507.0,81.2851,81.2938,81.2851,81.2938,20507.0
2021-12-09 12:20:00,93.39,93.4,93.37,93.38,34569.0,81.2851,81.2938,81.2677,81.2764,34569.0
2021-12-09 12:25:00,93.39,93.41,93.38,93.41,8838.0,81.2851,81.3025,81.2764,81.3025,8838.0
2021-12-09 12:30:00,93.41,93.42,93.4,93.42,3837.0,81.3025,81.3112,81.2938,81.3112,3837.0
2021-12-09 12:35:00,93.42,93.43,93.41,93.43,6692.0,81.3112,81.3199,81.3025,81.3199,6692.0
2021-12-09 12:40:00,93.42,93.43,93.41,93.43,14166.0,81.3112,81.3199,81.3025,81.3199,14166.0
2021-12-09 12:45:00,93.42,93.45,93.41,93.45,4340.0,81.3112,81.3373,81.3025,81.3373,4340.0
2021-12-09 12:50:00,93.45,93.46,93.42,93.42,4430.0,81.3373,81.346,81.3112,81.3112,4430.0
2021-12-09 12:55:00,93.42,93.42,93.4,93.41,3722.0,81.3112,81.3112,81.2938,81.3025,3722.0
2021-12-09 13:00:00,93.41,93.44,93.27,93.31,171216.0,81.3025,81.3286,81.1806,81.2154,171216.0
2021-12-09 13:05:00,93.31,93.32,93.26,93.28,50460.0,81.2154,81.2241,81.1719,81.1893,50460.0
2021-12-09 13:10:00,93.29,93.33,93.28,93.31,15588.0,81.198,81.2328,81.1893,81.2154,15588.0
2021-12-09 13:15:00,93.31,93.32,93.27,93.29,12111.0,81.2154,81.2241,81.1806,81.198,12111.0
2021-12-09 13:20:00,93.29,93.33,93.29,93.31,20531.0,81.198,81.2328,81.198,81.2154,20531.0
2021-12-09 13:25:00,93.31,93.36,93.31,93.34,17756.0,81.2154,81.259,81.2154,81.2415,17756.0
2021-12-09 13:30:00,93.33,93.33,93.3,93.32,17636.0,81.2328,81.2328,81.2067,81.2241,17636.0
2021-12-09 13:35:00,93.33,93.33,93.32,93.33,20325.0,81.2328,81.2328,81.2241,81.2328,20325.0
2021-12-09 13:40:00,93.34,93.35,93.33,93.34,7433.0,81.2415,81.2503,81.2328,81.2415,7433.0
2021-12-09 13:45:00,93.34,93.35,93.33,93.35,13124.0,81.2415,81.2503,81.2328,81.2503,13124.0
2021-12-09 13:50:00,93.34,93.37,93.34,93.36,37938.0,81.2415,81.2677,81.2415,81.259,37938.0
2021-12-09 13:55:00,93.37,93.38,93.36,93.38,5580.0,81.2677,81.2764,81.259,81.2764,5580.0
2021-12-09 14:00:00,93.38,93.38,93.34,93.35,24694.0,81.2764,81.2764,81.2415,81.2503,24694.0
2021-12-09 14:05:00,93.36,93.37,93.34,93.37,19389.0,81.259,81.2677,81.2415,81.2677,19389.0
2021-12-09 14:10:00,93.36,93.37,93.34,93.34,17822.0,81.259,81.2677,81.2415,81.2415,17822.0
2021-12-09 14:15:00,93.35,93.36,93.33,93.34,10114.0,81.2503,81.259,81.2328,81.2415,10114.0
2021-12-09 14:20:00,93.34,93.35,93.32,93.32,11757.0,81.2415,81.2503,81.2241,81.2241,11757.0
2021-12-09 14:25:00,93.33,93.35,93.32,93.34,24751.0,81.2328,81.2503,81.2241,81.2415,24751.0
2021-12-09 14:30:00,93.34,93.34,93.33,93.34,5836.0,81.2415,81.2415,81.2328,81.2415,5836.0
2021-12-09 14:35:00,93.34,93.36,93.33,93.35,14526.0,81.2415,81.259,81.2328,81.2503,14526.0
2021-12-09 14:40:00,93.36,93.37,93.34,93.35,16728.0,81.259,81.2677,81.2415,81.2503,16728.0
2021-12-09 14:45:00,93.34,93.36,93.34,93.35,12650.0,81.2415,81.259,81.2415,81.2503,12650.0
2021-12-09 14:50:00,93.35,93.36,93.33,93.33,38909.0,81.2503,81.259,81.2328,81.2328,38909.0
2021-12-09 14:55:00,93.33,93.34,93.31,93.33,35118.0,81.2328,81.2415,81.2154,81.2328,35118.0
2021-12-09 15:00:00,93.33,93.35,93.33,93.34,27042.0,81.2328,81.2503,81.2328,81.2415,27042.0
2021-12-09 15:05:00,93.33,93.34,93.32,93.33,3773.0,81.2328,81.2415,81.2241,81.2328,3773.0
2021-12-09 15:10:00,93.33,93.33,93.32,93.32,3990.0,81.2328,81.2328,81.2241,81.2241,3990.0
2021-12-09 15:15:00,93.33,93.34,93.31,93.31,34986.0,81.2328,81.2415,81.2154,81.2154,34986.0
2021-12-09 15:20:00,93.31,93.34,93.31,93.34,50816.0,81.2154,81.2415,81.2154,81.2415,50816.0
2021-12-09 15:25:00,93.34,93.34,93.3,93.3,66760.0,81.2415,81.2415,81.2067,81.2067,66760.0
2021-12-09 15:30:00,93.31,93.31,93.29,93.3,21647.0,81.2154,81.2154,81.198,81.2067,21647.0
2021-12-09 15:35:00,93.3,93.32,93.3,93.32,28016.0,81.2067,81.2241,81.2067,81.2241,28016.0
2021-12-09 15:40:00,93.32,93.32,93.28,93.29,21348.0,81.2241,81.2241,81.1893,81.198,21348.0
2021-12-09 15:45:00,93.29,93.3,93.28,93.3,28739.0,81.198,81.2067,81.1893,81.2067,28739.0
2021-12-09 15:50:00,93.3,93.3,93.29,93.29,33483.0,81.2067,81.2067,81.198,81.198,33483.0
2021-12-09 15:55:00,93.29,93.29,93.24,93.27,370570.0,81.198,81.198,81.1545,81.1806,370570.0
2021-12-10 09:30:00,93.38,93.47,93.33,93.37,52855.0,81.2764,81.3547,81.2328,81.2677,52855.0
2021-12-10 09:35:00,93.37,93.4,93.35,93.4,41709.0,81.2677,81.2938,81.2503,81.2938,41709.0
2021-12-10 09:40:00,93.42,93.42,93.38,93.41,31067.0,81.3112,81.3112,81.2764,81.3025,31067.0
2021-12-10 09:45:00,93.41,93.43,93.4,93.41,112635.0,81.3025,81.3199,81.2938,81.3025,112635.0
2021-12-10 09:50:00,93.42,93.47,93.4,93.47,90336.0,81.3112,81.3547,81.2938,81.3547,90336.0
2021-12-10 09:55:00,93.46,93.48,93.44,93.47,212806.0,81.346,81.3634,81.3286,81.3547,212806.0
2021-12-10 10:00:00,93.48,93.53,93.47,93.51,115717.0,81.3634,81.4069,81.3547,81.3895,115717.0
2021-12-10 10:05:00,93.53,93.53,93.48,93.5,109200.0,81.4069,81.4069,81.3634,81.3808,109200.0
2021-12-10 10:10:00,93.5,93.5,93.46,93.49,82214.0,81.3808,81.3808,81.346,81.3721,82214.0
2021-12-10 10:15:00,93.49,93.5,93.47,93.48,143716.0,81.3721,81.3808,81.3547,81.3634,143716.0
2021-12-10 10:20:00,93.5,93.5,93.47,93.48,81851.0,81.3808,81.3808,81.3547,81.3634,81851.0
2021-12-10 10:25:00,93.48,93.5,93.47,93.48,9560.0,81.3634,81.3808,81.3547,81.3634,9560.0
2021-12-10 10:30:00,93.48,93.54,93.48,93.54,27571.0,81.3634,81.4156,81.3634,81.4156,27571.0
2021-12-10 10:35:00,93.53,93.54,93.53,93.54,721133.0,81.4069,81.4156,81.4069,81.4156,721133.0
2021-12-10 10:40:00,93.54,93.54,93.52,93.53,39845.0,81.4156,81.4156,81.3982,81.4069,39845.0
2021-12-10 10:45:00,93.53,93.53,93.48,93.48,52122.0,81.4069,81.4069,81.3634,81.3634,52122.0
2021-12-10 10:50:00,93.49,93.49,93.46,93.46,95233.0,81.3721,81.3721,81.346,81.346,95233.0
2021-12-10 10:55:00,93.47,93.48,93.46,93.47,86379.0,81.3547,81.3634,81.346,81.3547,86379.0
2021-12-10 11:00:00,93.47,93.48,93.45,93.45,77197.0,81.3547,81.3634,81.3373,81.3373,77197.0
2021-12-10 11:05:00,93.45,93.5,93.45,93.5,18004.0,81.3373,81.3808,81.3373,81.3808,18004.0
2021-12-10 11:10:00,93.5,93.53,93.49,93.53,72400.0,81.3808,81.4069,81.3721,81.4069,72400.0
2021-12-10 11:15:00,93.52,93.53,93.5,93.51,55691.0,81.3982,81.4069,81.3808,81.3895,55691.0
2021-12-10 11:20:00,93.52,93.52,93.49,93.5,21836.0,81.3982,81.3982,81.3721,81.3808,21836.0
2021-12-10 11:25:00,93.51,93.53,93.51,93.51,9940.0,81.3895,81.4069,81.3895,81.3895,9940.0
2021-12-10 11:30:00,93.51,93.53,93.51,93.53,25764.0,81.3895,81.4069,81.3895,81.4069,25764.0
2021-12-10 11:35:00,93.52,93.53,93.5,93.51,20787.0,81.3982,81.4069,81.3808,81.3895,20787.0
2021-12-10 11:40:00,93.51,93.52,93.5,93.5,16423.0,81.3895,81.3982,81.3808,81.3808,16423.0
2021-12-10 11:45:00,93.51,93.52,93.5,93.52,17292.0,81.3895,81.3982,81.3808,81.3982,17292.0
2021-12-10 11:50:00,93.52,93.52,93.47,93.48,24730.0,81.3982,81.3982,81.3547,81.3634,24730.0
2021-12-10 11:55:00,93.48,93.49,93.47,93.48,41477.0,81.3634,81.3721,81.3547,81.3634,41477.0
2021-12-10 12:00:00,93.48,93.49,93.47,93.49,41558.0,81.3634,81.3721,81.3547,81.3721,41558.0
2021-12-10 12:05:00,93.48,93.5,93.48,93.5,26936.0,81.3634,81.3808,81.3634,81.3808,26936.0
2021-12-10 12:10:00,93.5,93.5,93.48,93.49,60564.0,81.3808,81.3808,81.3634,81.3721,60564.0
2021-12-10 12:15:00,93.48,93.5,93.48,93.5,8465.0,81.3634,81.3808,81.3634,81.3808,8465.0
2021-12-10 12:20:00,93.5,93.5,93.49,93.5,7321.0,81.3808,81.3808,81.3721,81.3808,7321.0
2021-12-10 12:25:00,93.49,93.5,93.48,93.48,13068.0,81.3721,81.3808,81.3634,81.3634,13068.0
2021-12-10 12:30:00,93.48,93.49,93.48,93.48,14485.0,81.3634,81.3721,81.3634,81.3634,14485.0
2021-12-10 12:35:00,93.48,93.49,93.48,93.48,8994.0,81.3634,81.3721,81.3634,81.3634,8994.0
2021-12-10 12:40:00,93.48,93.49,93.44,93.45,42121.0,81.3634,81.3721,81.3286,81.3373,42121.0
2021-12-10 12:45:00,93.45,93.45,93.43,93.44,15994.0,81.3373,81.3373,81.3199,81.3286,15994.0
2021-12-10 12:50:00,93.44,93.45,93.43,93.44,20732.0,81.3286,81.3373,81.3199,81.3286,20732.0
2021-12-10 12:55:00,93.45,93.45,93.44,93.45,4112.0,81.3373,81.3373,81.3286,81.3373,4112.0
2021-12-10 13:00:00,93.45,93.45,93.41,93.41,10752.0,81.3373,81.3373,81.3025,81.3025,10752.0
2021-12-10 13:05:00,93.41,93.43,93.41,93.43,17309.0,81.3025,81.3199,81.3025,81.3199,17309.0
2021-12-10 13:10:00,93.42,93.44,93.42,93.43,46117.0,81.3112,81.3286,81.3112,81.3199,46117.0
2021-12-10 13:15:00,93.42,93.43,93.42,93.43,17229.0,81.3112,81.3199,81.3112,81.3199,17229.0
2021-12-10 13:20:00,93.43,93.43,93.42,93.42,40874.0,81.3199,81.3199,81.3112,81.3112,40874.0
2021-12-10 13:25:00,93.42,93.43,93.42,93.43,22374.0,81.3112,81.3199,81.3112,81.3199,22374.0
2021-12-10 13:30:00,93.43,93.43,93.42,93.43,42565.0,81.3199,81.3199,81.3112,81.3199,42565.0
2021-12-10 13:35:00,93.43,93.43,93.4,93.41,65378.0,81.3199,81.3199,81.2938,81.3025,65378.0
2021-12-10 13:40:00,93.4,93.42,93.4,93.42,57843.0,81.2938,81.3112,81.2938,81.3112,57843.0
2021-12-10 13:45:00,93.42,93.42,93.39,93.4,16020.0,81.3112,81.3112,81.2851,81.2938,16020.0
2021-12-10 13:50:00,93.39,93.39,93.37,93.38,47310.0,81.2851,81.2851,81.2677,81.2764,47310.0
2021-12-10 13:55:00,93.38,93.38,93.37,93.38,51932.0,81.2764,81.2764,81.2677,81.2764,51932.0
2021-12-10 14:00:00,93.38,93.38,93.37,93.37,9278.0,81.2764,81.2764,81.2677,81.2677,9278.0
2021-12-10 14:05:00,93.38,93.38,93.35,93.35,12325.0,81.2764,81.2764,81.2503,81.2503,12325.0
2021-12-10 14:10:00,93.35,93.36,93.35,93.36,12197.0,81.2503,81.259,81.2503,81.259,12197.0
2021-12-10 14:15:00,93.36,93.36,93.34,93.35,28127.0,81.259,81.259,81.2415,81.2503,28127.0
2021-12-10 14:20:00,93.35,93.36,93.35,93.36,25958.0,81.2503,81.259,81.2503,81.259,25958.0
2021-12-10 14:25:00,93.36,93.36,93.33,93.34,24655.0,81.259,81.259,81.2328,81.2415,24655.0
2021-12-10 14:30:00,93.34,93.35,93.33,93.34,8199.0,81.2415,81.2503,81.2328,81.2415,8199.0
2021-12-10 14:35:00,93.34,93.34,93.32,93.34,13739.0,81.2415,81.2415,81.2241,81.2415,13739.0
2021-12-10 14:40:00,93.33,93.34,93.33,93.34,5272.0,81.2328,81.2415,81.2328,81.2415,5272.0
2021-12-10 14:45:00,93.34,93.34,93.32,93.33,9112.0,81.2415,81.2415,81.2241,81.2328,9112.0
2021-12-10 14:50:00,93.32,93.34,93.32,93.34,27542.0,81.2241,81.2415,81.2241,81.2415,27542.0
2021-12-10 14:55:00,93.34,93.35,93.32,93.34,17583.0,81.2415,81.2503,81.2241,81.2415,17583.0
2021-12-10 15:00:00,93.34,93.34,93.33,93.34,11973.0,81.2415,81.2415,81.2328,81.2415,11973.0
2021-12-10 15:05:00,93.33,93.35,93.33,93.34,100803.0,81.2328,81.2503,81.2328,81.2415,100803.0
2021-12-10 15:10:00,93.34,93.34,93.32,93.33,43001.0,81.2415,81.2415,81.2241,81.2328,43001.0
2021-12-10 15:15:00,93.34,93.35,93.33,93.34,15139.0,81.2415,81.2503,81.2328,81.2415,15139.0
2021-12-10 15:20:00,93.34,93.35,93.34,93.34,8931.0,81.2415,81.2503,81.2415,81.2415,8931.0
2021-12-10 15:25:00,93.34,93.35,93.34,93.34,14747.0,81.2415,81.2503,81.2415,81.2415,14747.0
2021-12-10 15:30:00,93.34,93.35,93.33,93.34,70183.0,81.2415,81.2503,81.2328,81.2415,70183.0
2021-12-10 15:35:00,93.34,93.35,93.33,93.34,16821.0,81.2415,81.2503,81.2328,81.2415,16821.0
2021-12-10 15:40:00,93.34,93.37,93.34,93.37,23529.0,81.2415,81.2677,81.2415,81.2677,23529.0
2021-12-10 15:45:00,93.37,93.37,93.34,93.34,38906.0,81.2677,81.2677,81.2415,81.2415,38906.0
2021-12-10 15:50:00,93.34,93.36,93.34,93.36,38893.0,81.2415,81.259,81.2415,81.259,38893.0
2021-12-10 15:55:00,93.36,93.4,93.35,93.36,63336.0,81.259,81.2938,81.2503,81.259,63336.0
2021-12-13 09:30:00,93.56,93.6,93.56,93.59,56845.0,81.433,81.4678,81.433,81.4591,56845.0
2021-12-13 09:35:00,93.6,93.61,93.58,93.58,38263.0,81.4678,81.4766,81.4504,81.4504,38263.0
2021-12-13 09:40:00,93.57,93.58,93.56,93.56,40805.0,81.4417,81.4504,81.433,81.433,40805.0
2021-12-13 09:45:00,93.56,93.59,93.55,93.58,69727.0,81.433,81.4591,81.4243,81.4504,69727.0
2021-12-13 09:50:00,93.57,93.62,93.57,93.61,63134.0,81.4417,81.4853,81.4417,81.4766,63134.0
2021-12-13 09:55:00,93.6,93.64,93.59,93.63,29709.0,81.4678,81.5027,81.4591,81.494,29709.0
2021-12-13 10:00:00,93.63,93.65,93.63,93.65,56344.0,81.494,81.5114,81.494,81.5114,56344.0
2021-12-13 10:05:00,93.65,93.65,93.63,93.64,37761.0,81.5114,81.5114,81.494,81.5027,37761.0
2021-12-13 10:10:00,93.64,93.67,93.63,93.64,628334.0,81.5027,81.5288,81.494,81.5027,628334.0
2021-12-13 10:15:00,93.64,93.67,93.64,93.67,15410.0,81.5027,81.5288,81.5027,81.5288,15410.0
2021-12-13 10:20:00,93.67,93.67,93.64,93.66,26170.0,81.5288,81.5288,81.5027,81.5201,26170.0
2021-12-13 10:25:00,93.67,93.67,93.65,93.67,29697.0,81.5288,81.5288,81.5114,81.5288,29697.0
2021-12-13 10:30:00,93.67,93.69,93.64,93.64,70417.0,81.5288,81.5462,81.5027,81.5027,70417.0
2021-12-13 10:35:00,93.64,93.67,93.64,93.65,25484.0,81.5027,81.5288,81.5027,81.5114,25484.0
2021-12-13 10:40:00,93.65,93.69,93.65,93.67,26612.0,81.5114,81.5462,81.5114,81.5288,26612.0
2021-12-13 10:45:00,93.67,93.68,93.66,93.68,40232.0,81.5288,81.5375,81.5201,81.5375,40232.0
2021-12-13 10:50:00,93.69,93.7,93.68,93.7,24949.0,81.5462,81.5549,81.5375,81.5549,24949.0
2021-12-13 10:55:00,93.7,93.7,93.68,93.69,32684.0,81.5549,81.5549,81.5375,81.5462,32684.0
2021-12-13 11:00:00,93.69,93.69,93.67,93.68,6487.0,81.5462,81.5462,81.5288,81.5375,6487.0
2021-12-13 11:05:00,93.67,93.69,93.67,93.69,11974.0,81.5288,81.5462,81.5288,81.5462,11974.0
2021-12-13 11:10:00,93.69,93.71,93.68,93.7,14292.0,81.5462,81.5636,81.5375,81.5549,14292.0
2021-12-13 11:15:00,93.7,93.73,93.7,93.72,106108.0,81.5549,81.581,81.5549,81.5723,106108.0
2021-12-13 11:20:00,93.73,93.74,93.72,93.72,42933.0,81.581,81.5897,81.5723,81.5723,42933.0
2021-12-13 11:25:00,93.73,93.73,93.71,93.72,18852.0,81.581,81.581,81.5636,81.5723,18852.0
2021-12-13 11:30:00,93.73,93.75,93.72,93.73,11244.0,81.581,81.5984,81.5723,81.581,11244.0
2021-12-13 11:35:00,93.73,93.74,93.72,93.73,4188.0,81.581,81.5897,81.5723,81.581,4188.0
2021-12-13 11:40:00,93.73,93.77,93.73,93.77,9904.0,81.581,81.6158,81.581,81.6158,9904.0
2021-12-13 11:45:00,93.77,93.78,93.76,93.78,35931.0,81.6158,81.6245,81.6071,81.6245,35931.0
2021-12-13 11:50:00,93.79,93.79,93.77,93.78,16812.0,81.6332,81.6332,81.6158,81.6245,16812.0
2021-12-13 11:55:00,93.78,93.78,93.76,93.76,16581.0,81.6245,81.6245,81.6071,81.6071,16581.0
2021-12-13 12:00:00,93.76,93.78,93.76,93.77,11039.0,81.6071,81.6245,81.6071,81.6158,11039.0
2021-12-13 12:05:00,93.77,93.79,93.74,93.75,23146.0,81.6158,81.6332,81.5897,81.5984,23146.0
2021-12-13 12:10:00,93.74,93.75,93.73,93.74,23204.0,81.5897,81.5984,81.581,81.5897,23204.0
2021-12-13 12:15:00,93.74,93.74,93.71,93.73,21801.0,81.5897,81.5897,81.5636,81.581,21801.0
2021-12-13 12:20:00,93.72,93.73,93.71,93.72,9827.0,81.5723,81.581,81.5636,81.5723,9827.0
2021-12-13 12:25:00,93.73,93.73,93.7,93.71,102435.0,81.581,81.581,81.5549,81.5636,102435.0
2021-12-13 12:30:00,93.71,93.73,93.71,93.73,28842.0,81.5636,81.581,81.5636,81.581,28842.0
2021-12-13 12:35:00,93.73,93.74,93.73,93.73,5035.0,81.581,81.5897,81.581,81.581,5035.0
2021-12-13 12:40:00,93.73,93.74,93.73,93.73,25310.0,81.581,81.5897,81.581,81.581,25310.0
2021-12-13 12:45:00,93.73,93.74,93.72,93.72,12331.0,81.581,81.5897,81.5723,81.5723,12331.0
2021-12-13 12:50:00,93.72,93.73,93.71,93.71,27131.0,81.5723,81.581,81.5636,81.5636,27131.0
2021-12-13 12:55:00,93.71,93.72,93.7,93.72,10515.0,81.5636,81.5723,81.5549,81.5723,10515.0
2021-12-13 13:00:00,93.72,93.72,93.7,93.71,19222.0,81.5723,81.5723,81.5549,81.5636,19222.0
2021-12-13 13:05:00,93.7,93.7,93.69,93.69,7685.0,81.5549,81.5549,81.5462,81.5462,7685.0
2021-12-13 13:10:00,93.69,93.7,93.69,93.7,18643.0,81.5462,81.5549,81.5462,81.5549,18643.0
2021-12-13 13:15:00,93.7,93.71,93.69,93.7,24780.0,81.5549,81.5636,81.5462,81.5549,24780.0
2021-12-13 13:20:00,93.7,93.71,93.69,93.69,15268.0,81.5549,81.5636,81.5462,81.5462,15268.0
2021-12-13 13:25:00,93.7,93.7,93.68,93.69,48794.0,81.5549,81.5549,81.5375,81.5462,48794.0
2021-12-13 13:30:00,93.68,93.71,93.68,93.7,31797.0,81.5375,81.5636,81.5375,81.5549,31797.0
2021-12-13 13:35:00,93.7,93.71,93.7,93.7,15746.0,81.5549,81.5636,81.5549,81.5549,15746.0
2021-12-13 13:40:00,93.7,93.71,93.69,93.69,33097.0,81.5549,81.5636,81.5462,81.5462,33097.0
2021-12-13 13:45:00,93.7,93.7,93.69,93.69,10366.0,81.5549,81.5549,81.5462,81.5462,10366.0
2021-12-13 13:50:00,93.7,93.7,93.67,93.68,51742.0,81.5549,81.5549,81.5288,81.5375,51742.0
2021-12-13 13:55:00,93.67,93.68,93.67,93.67,32819.0,81.5288,81.5375,81.5288,81.5288,32819.0
2021-12-13 14:00:00,93.68,93.68,93.67,93.67,15559.0,81.5375,81.5375,81.5288,81.5288,15559.0
2021-12-13 14:05:00,93.67,93.68,93.66,93.66,39778.0,81.5288,81.5375,81.5201,81.5201,39778.0
2021-12-13 14:10:00,93.67,93.67,93.66,93.67,103408.0,81.5288,81.5288,81.5201,81.5288,103408.0
2021-12-13 14:15:00,93.67,93.67,93.65,93.65,36566.0,81.5288,81.5288,81.5114,81.5114,36566.0
2021-12-13 14:20:00,93.66,93.67,93.65,93.66,168093.0,81.5201,81.5288,81.5114,81.5201,168093.0
2021-12-13 14:25:00,93.67,93.67,93.66,93.67,8077.0,81.5288,81.5288,81.5201,81.5288,8077.0
2021-12-13 14:30:00,93.67,93.68,93.66,93.67,52081.0,81.5288,81.5375,81.5201,81.5288,52081.0
2021-12-13 14:35:00,93.67,93.69,93.66,93.69,22948.0,81.5288,81.5462,81.5201,81.5462,22948.0
2021-12-13 14:40:00,93.68,93.69,93.68,93.69,24171.0,81.5375,81.5462,81.5375,81.5462,24171.0
2021-12-13 14:45:00,93.69,93.69,93.67,93.68,44217.0,81.5462,81.5462,81.5288,81.5375,44217.0
2021-12-13 14:50:00,93.68,93.69,93.67,93.67,34008.0,81.5375,81.5462,81.5288,81.5288,34008.0
2021-12-13 14:55:00,93.68,93.69,93.67,93.69,33447.0,81.5375,81.5462,81.5288,81.5462,33447.0
2021-12-13 15:00:00,93.69,93.69,93.67,93.69,123616.0,81.5462,81.5462,81.5288,81.5462,123616.0
2021-12-13 15:05:00,93.68,93.69,93.68,93.69,9653.0,81.5375,81.5462,81.5375,81.5462,9653.0
2021-12-13 15:10:00,93.69,93.69,93.68,93.69,23083.0,81.5462,81.5462,81.5375,81.5462,23083.0
2021-12-13 15:15:00,93.68,93.7,93.68,93.7,22319.0,81.5375,81.5549,81.5375,81.5549,22319.0
2021-12-13 15:20:00,93.7,93.7,93.69,93.69,40028.0,81.5549,81.5549,81.5462,81.5462,40028.0
2021-12-13 15:25:00,93.69,93.7,93.69,93.7,36701.0,81.5462,81.5549,81.5462,81.5549,36701.0
2021-12-13 15:30:00,93.7,93.71,93.68,93.69,41582.0,81.5549,81.5636,81.5375,81.5462,41582.0
2021-12-13 15:35:00,93.68,93.69,93.68,93.68,21354.0,81.5375,81.5462,81.5375,81.5375,21354.0
2021-12-13 15:40:00,93.69,93.69,93.67,93.68,31078.0,81.5462,81.5462,81.5288,81.5375,31078.0
2021-12-13 15:45:00,93.67,93.68,93.67,93.68,31938.0,81.5288,81.5375,81.5288,81.5375,31938.0
2021-12-13 15:50:00,93.67,93.68,93.66,93.66,70371.0,81.5288,81.5375,81.5201,81.5201,70371.0
2021-12-13 15:55:00,93.66,93.67,93.63,93.64,283387.0,81.5201,81.5288,81.494,81.5027,283387.0
2021-12-14 09:30:00,93.49,93.51,93.4,93.4,65967.0,81.3721,81.3895,81.2938,81.2938,65967.0
2021-12-14 09:35:00,93.39,93.4,93.37,93.39,90963.0,81.2851,81.2938,81.2677,81.2851,90963.0
2021-12-14 09:40:00,93.38,93.42,93.38,93.4,36832.0,81.2764,81.3112,81.2764,81.2938,36832.0
2021-12-14 09:45:00,93.41,93.43,93.4,93.41,98568.0,81.3025,81.3199,81.2938,81.3025,98568.0
2021-12-14 09:50:00,93.41,93.43,93.4,93.42,94839.0,81.3025,81.3199,81.2938,81.3112,94839.0
2021-12-14 09:55:00,93.42,93.42,93.38,93.39,77299.0,81.3112,81.3112,81.2764,81.2851,77299.0
2021-12-14 10:00:00,93.39,93.39,93.36,93.37,147073.0,81.2851,81.2851,81.259,81.2677,147073.0
2021-12-14 10:05:00,93.37,93.38,93.36,93.37,202037.0,81.2677,81.2764,81.259,81.2677,202037.0
2021-12-14 10:10:00,93.36,93.38,93.35,93.37,15608.0,81.259,81.2764,81.2503,81.2677,15608.0
2021-12-14 10:15:00,93.36,93.37,93.34,93.36,24708.0,81.259,81.2677,81.2415,81.259,24708.0
2021-12-14 10:20:00,93.37,93.37,93.32,93.33,25606.0,81.2677,81.2677,81.2241,81.2328,25606.0
2021-12-14 10:25:00,93.33,93.33,93.31,93.33,20464.0,81.2328,81.2328,81.2154,81.2328,20464.0
2021-12-14 10:30:00,93.32,93.38,93.32,93.38,15006.0,81.2241,81.2764,81.2241,81.2764,15006.0
2021-12-14 10:35:00,93.38,93.38,93.35,93.36,37751.0,81.2764,81.2764,81.2503,81.259,37751.0
2021-12-14 10:40:00,93.35,93.37,93.35,93.36,138494.0,81.2503,81.2677,81.2503,81.259,138494.0
2021-12-14 10:45:00,93.36,93.39,93.34,93.38,28455.0,81.259,81.2851,81.2415,81.2764,28455.0
2021-12-14 10:50:00,93.38,93.4,93.37,93.39,30624.0,81.2764,81.2938,81.2677,81.2851,30624.0
2021-12-14 10:55:00,93.38,93.41,93.37,93.4,40706.0,81.2764,81.3025,81.2677,81.2938,40706.0
2021-12-14 11:00:00,93.4,93.46,93.39,93.45,38401.0,81.2938,81.346,81.2851,81.3373,38401.0
2021-12-14 11:05:00,93.44,93.46,93.41,93.45,29875.0,81.3286,81.346,81.3025,81.3373,29875.0
2021-12-14 11:10:00,93.45,93.49,93.45,93.48,33405.0,81.3373,81.3721,81.3373,81.3634,33405.0
2021-12-14 11:15:00,93.48,93.5,93.44,93.45,44130.0,81.3634,81.3808,81.3286,81.3373,44130.0
2021-12-14 11:20:00,93.45,93.46,93.44,93.45,75047.0,81.3373,81.346,81.3286,81.3373,75047.0
2021-12-14 11:25:00,93.45,93.47,93.45,93.45,17211.0,81.3373,81.3547,81.3373,81.3373,17211.0
2021-12-14 11:30:00,93.45,93.47,93.45,93.46,19019.0,81.3373,81.3547,81.3373,81.346,19019.0
2021-12-14 11:35:00,93.45,93.47,93.44,93.45,35054.0,81.3373,81.3547,81.3286,81.3373,35054.0
2021-12-14 11:40:00,93.44,93.47,93.43,93.46,36636.0,81.3286,81.3547,81.3199,81.346,36636.0
2021-12-14 11:45:00,93.46,93.47,93.44,93.44,32761.0,81.346,81.3547,81.3286,81.3286,32761.0
2021-12-14 11:50:00,93.45,93.46,93.43,93.46,269052.0,81.3373,81.346,81.3199,81.346,269052.0
2021-12-14 11:55:00,93.46,93.49,93.45,93.49,207418.0,81.346,81.3721,81.3373,81.3721,207418.0
2021-12-14 12:00:00,93.48,93.5,93.48,93.5,243720.0,81.3634,81.3808,81.3634,81.3808,243720.0
2021-12-14 12:05:00,93.49,93.5,93.49,93.5,253914.0,81.3721,81.3808,81.3721,81.3808,253914.0
2021-12-14 12:10:00,93.5,93.5,93.49,93.5,112160.0,81.3808,81.3808,81.3721,81.3808,112160.0
2021-12-14 12:15:00,93.5,93.5,93.48,93.48,296983.0,81.3808,81.3808,81.3634,81.3634,296983.0
2021-12-14 12:20:00,93.48,93.48,93.44,93.44,129538.0,81.3634,81.3634,81.3286,81.3286,129538.0
2021-12-14 12:25:00,93.45,93.45,93.42,93.44,70180.0,81.3373,81.3373,81.3112,81.3286,70180.0
2021-12-14 12:30:00,93.45,93.46,93.44,93.44,72526.0,81.3373,81.346,81.3286,81.3286,72526.0
2021-12-14 12:35:00,93.45,93.45,93.44,93.45,16827.0,81.3373,81.3373,81.3286,81.3373,16827.0
2021-12-14 12:40:00,93.45,93.45,93.44,93.45,18183.0,81.3373,81.3373,81.3286,81.3373,18183.0
2021-12-14 12:45:00,93.45,93.47,93.44,93.44,78757.0,81.3373,81.3547,81.3286,81.3286,78757.0
2021-12-14 12:50:00,93.44,93.45,93.43,93.45,52043.0,81.3286,81.3373,81.3199,81.3373,52043.0
2021-12-14 12:55:00,93.45,93.45,93.44,93.45,24998.0,81.3373,81.3373,81.3286,81.3373,24998.0
2021-12-14 13:00:00,93.45,93.45,93.42,93.43,43633.0,81.3373,81.3373,81.3112,81.3199,43633.0
2021-12-14 13:05:00,93.42,93.43,93.4,93.42,33103.0,81.3112,81.3199,81.2938,81.3112,33103.0
2021-12-14 13:10:00,93.42,93.42,93.4,93.4,86351.0,81.3112,81.3112,81.2938,81.2938,86351.0
2021-12-14 13:15:00,93.4,93.42,93.4,93.42,53501.0,81.2938,81.3112,81.2938,81.3112,53501.0
2021-12-14 13:20:00,93.42,93.43,93.41,93.43,52671.0,81.3112,81.3199,81.3025,81.3199,52671.0
2021-12-14 13:25:00,93.42,93.42,93.41,93.41,61836.0,81.3112,81.3112,81.3025,81.3025,61836.0
2021-12-14 13:30:00,93.42,93.42,93.41,93.42,84887.0,81.3112,81.3112,81.3025,81.3112,84887.0
2021-12-14 13:35:00,93.42,93.43,93.41,93.42,31549.0,81.3112,81.3199,81.3025,81.3112,31549.0
2021-12-14 13:40:00,93.42,93.43,93.41,93.42,46832.0,81.3112,81.3199,81.3025,81.3112,46832.0
2021-12-14 13:45:00,93.42,93.42,93.41,93.41,21108.0,81.3112,81.3112,81.3025,81.3025,21108.0
2021-12-14 13:50:00,93.41,93.42,93.4,93.41,52440.0,81.3025,81.3112,81.2938,81.3025,52440.0
2021-12-14 13:55:00,93.4,93.41,93.4,93.4,22105.0,81.2938,81.3025,81.2938,81.2938,22105.0
2021-12-14 14:00:00,93.41,93.41,93.39,93.39,64783.0,81.3025,81.3025,81.2851,81.2851,64783.0
2021-12-14 14:05:00,93.4,93.4,93.38,93.4,40501.0,81.2938,81.2938,81.2764,81.2938,40501.0
2021-12-14 14:10:00,93.4,93.41,93.39,93.41,93540.0,81.2938,81.3025,81.2851,81.3025,93540.0
2021-12-14 14:15:00,93.41,93.41,93.4,93.41,24397.0,81.3025,81.3025,81.2938,81.3025,24397.0
2021-12-14 14:20:00,93.4,93.42,93.4,93.41,44492.0,81.2938,81.3112,81.2938,81.3025,44492.0
2021-12-14 14:25:00,93.4,93.41,93.39,93.41,42468.0,81.2938,81.3025,81.2851,81.3025,42468.0
2021-12-14 14:30:00,93.4,93.42,93.4,93.41,27348.0,81.2938,81.3112,81.2938,81.3025,27348.0
2021-12-14 14:35:00,93.41,93.41,93.39,93.39,190382.0,81.3025,81.3025,81.2851,81.2851,190382.0
2021-12-14 14:40:00,93.4,93.4,93.39,93.39,28453.0,81.2938,81.2938,81.2851,81.2851,28453.0
2021-12-14 14:45:00,93.4,93.42,93.39,93.41,78834.0,81.2938,81.3112,81.2851,81.3025,78834.0
2021-12-14 14:50:00,93.42,93.43,93.42,93.43,16649.0,81.3112,81.3199,81.3112,81.3199,16649.0
2021-12-14 14:55:00,93.43,93.43,93.42,93.42,33129.0,81.3199,81.3199,81.3112,81.3112,33129.0
2021-12-14 15:00:00,93.42,93.42,93.4,93.41,61309.0,81.3112,81.3112,81.2938,81.3025,61309.0
2021-12-14 15:05:00,93.42,93.43,93.41,93.43,27148.0,81.3112,81.3199,81.3025,81.3199,27148.0
2021-12-14 15:10:00,93.43,93.43,93.41,93.41,78290.0,81.3199,81.3199,81.3025,81.3025,78290.0
2021-12-14 15:15:00,93.42,93.43,93.41,93.42,55986.0,81.3112,81.3199,81.3025,81.3112,55986.0
2021-12-14 15:20:00,93.42,93.43,93.42,93.43,54940.0,81.3112,81.3199,81.3112,81.3199,54940.0
2021-12-14 15:25:00,93.43,93.43,93.41,93.42,64300.0,81.3199,81.3199,81.3025,81.3112,64300.0
2021-12-14 15:30:00,93.41,93.42,93.41,93.42,42738.0,81.3025,81.3112,81.3025,81.3112,42738.0
2021-12-14 15:35:00,93.42,93.42,93.39,93.39,50140.0,81.3112,81.3112,81.2851,81.2851,50140.0
2021-12-14 15:40:00,93.39,93.4,93.38,93.38,64439.0,81.2851,81.2938,81.2764,81.2764,64439.0
2021-12-14 15:45:00,93.38,93.4,93.37,93.38,185372.0,81.2764,81.2938,81.2677,81.2764,185372.0
2021-12-14 15:50:00,93.38,93.39,93.36,93.38,44450.0,81.2764,81.2851,81.259,81.2764,44450.0
2021-12-14 15:55:00,93.38,93.38,93.37,93.38,64935.0,81.2764,81.2764,81.2677,81.2764,64935.0
2021-12-15 09:30:00,93.22,93.27,93.22,93.23,26227.0,81.1371,81.1806,81.1371,81.1458,26227.0
2021-12-15 09:35:00,93.24,93.31,93.24,93.3,51034.0,81.1545,81.2154,81.1545,81.2067,51034.0
2021-12-15 09:40:00,93.29,93.31,93.29,93.3,13159.0,81.198,81.2154,81.198,81.2067,13159.0
2021-12-15 09:45:00,93.31,93.34,93.29,93.34,28663.0,81.2154,81.2415,81.198,81.2415,28663.0
2021-12-15 09:50:00,93.33,93.37,93.33,93.34,8320.0,81.2328,81.2677,81.2328,81.2415,8320.0
2021-12-15 09:55:00,93.36,93.37,93.34,93.34,7324.0,81.259,81.2677,81.2415,81.2415,7324.0
2021-12-15 10:00:00,93.34,93.37,93.33,93.37,12930.0,81.2415,81.2677,81.2328,81.2677,12930.0
2021-12-15 10:05:00,93.37,93.4,93.35,93.4,12262.0,81.2677,81.2938,81.2503,81.2938,12262.0
2021-12-15 10:10:00,93.41,93.42,93.39,93.41,22753.0,81.3025,81.3112,81.2851,81.3025,22753.0
2021-12-15 10:15:00,93.4,93.42,93.38,93.4,26331.0,81.2938,81.3112,81.2764,81.2938,26331.0
2021-12-15 10:20:00,93.4,93.41,93.39,93.41,14726.0,81.2938,81.3025,81.2851,81.3025,14726.0
2021-12-15 10:25:00,93.41,93.43,93.4,93.42,21861.0,81.3025,81.3199,81.2938,81.3112,21861.0
2021-12-15 10:30:00,93.42,93.44,93.41,93.44,25102.0,81.3112,81.3286,81.3025,81.3286,25102.0
2021-12-15 10:35:00,93.45,93.46,93.39,93.39,23431.0,81.3373,81.346,81.2851,81.2851,23431.0
2021-12-15 10:40:00,93.39,93.41,93.39,93.41,36434.0,81.2851,81.3025,81.2851,81.3025,36434.0
2021-12-15 10:45:00,93.41,93.42,93.4,93.41,62516.0,81.3025,81.3112,81.2938,81.3025,62516.0
2021-12-15 10:50:00,93.41,93.42,93.39,93.41,73869.0,81.3025,81.3112,81.2851,81.3025,73869.0
2021-12-15 10:55:00,93.41,93.41,93.4,93.41,24218.0,81.3025,81.3025,81.2938,81.3025,24218.0
2021-12-15 11:00:00,93.41,93.43,93.4,93.42,40023.0,81.3025,81.3199,81.2938,81.3112,40023.0
2021-12-15 11:05:00,93.43,93.43,93.4,93.42,12103.0,81.3199,81.3199,81.2938,81.3112,12103.0
2021-12-15 11:10:00,93.43,93.44,93.42,93.43,16705.0,81.3199,81.3286,81.3112,81.3199,16705.0
2021-12-15 11:15:00,93.44,93.45,93.42,93.43,37274.0,81.3286,81.3373,81.3112,81.3199,37274.0
2021-12-15 11:20:00,93.43,93.43,93.41,93.42,10075.0,81.3199,81.3199,81.3025,81.3112,10075.0
2021-12-15 11:25:00,93.42,93.42,93.4,93.41,11674.0,81.3112,81.3112,81.2938,81.3025,11674.0
2021-12-15 11:30:00,93.41,93.42,93.41,93.42,2599.0,81.3025,81.3112,81.3025,81.3112,2599.0
2021-12-15 11:35:00,93.42,93.42,93.38,93.4,18402.0,81.3112,81.3112,81.2764,81.2938,18402.0
2021-12-15 11:40:00,93.4,93.42,93.39,93.42,12747.0,81.2938,81.3112,81.2851,81.3112,12747.0
2021-12-15 11:45:00,93.42,93.42,93.41,93.42,26609.0,81.3112,81.3112,81.3025,81.3112,26609.0
2021-12-15 11:50:00,93.42,93.43,93.41,93.43,26789.0,81.3112,81.3199,81.3025,81.3199,26789.0
2021-12-15 11:55:00,93.43,93.44,93.41,93.42,31631.0,81.3199,81.3286,81.3025,81.3112,31631.0
2021-12-15 12:00:00,93.42,93.42,93.41,93.42,116231.0,81.3112,81.3112,81.3025,81.3112,116231.0
2021-12-15 12:05:00,93.42,93.44,93.41,93.43,16428.0,81.3112,81.3286,81.3025,81.3199,16428.0
2021-12-15 12:10:00,93.43,93.43,93.41,93.41,16785.0,81.3199,81.3199,81.3025,81.3025,16785.0
2021-12-15 12:15:00,93.42,93.43,93.41,93.43,20760.0,81.3112,81.3199,81.3025,81.3199,20760.0
2021-12-15 12:20:00,93.43,93.43,93.4,93.41,23714.0,81.3199,81.3199,81.2938,81.3025,23714.0
2021-12-15 12:25:00,93.41,93.41,93.39,93.39,44537.0,81.3025,81.3025,81.2851,81.2851,44537.0
2021-12-15 12:30:00,93.39,93.4,93.39,93.4,21508.0,81.2851,81.2938,81.2851,81.2938,21508.0
2021-12-15 12:35:00,93.39,93.4,93.39,93.39,19044.0,81.2851,81.2938,81.2851,81.2851,19044.0
2021-12-15 12:40:00,93.4,93.4,93.39,93.39,18120.0,81.2938,81.2938,81.2851,81.2851,18120.0
2021-12-15 12:45:00,93.39,93.4,93.38,93.38,14998.0,81.2851,81.2938,81.2764,81.2764,14998.0
2021-12-15 12:50:00,93.39,93.4,93.38,93.4,10943.0,81.2851,81.2938,81.2764,81.2938,10943.0
2021-12-15 12:55:00,93.4,93.4,93.37,93.37,47850.0,81.2938,81.2938,81.2677,81.2677,47850.0
2021-12-15 13:00:00,93.37,93.38,93.37,93.38,14302.0,81.2677,81.2764,81.2677,81.2764,14302.0
2021-12-15 13:05:00,93.38,93.38,93.35,93.36,15127.0,81.2764,81.2764,81.2503,81.259,15127.0
2021-12-15 13:10:00,93.36,93.37,93.35,93.37,27654.0,81.259,81.2677,81.2503,81.2677,27654.0
2021-12-15 13:15:00,93.37,93.37,93.36,93.37,34357.0,81.2677,81.2677,81.259,81.2677,34357.0
2021-12-15 13:20:00,93.38,93.38,93.37,93.38,8261.0,81.2764,81.2764,81.2677,81.2764,8261.0
2021-12-15 13:25:00,93.38,93.38,93.36,93.37,18710.0,81.2764,81.2764,81.259,81.2677,18710.0
2021-12-15 13:30:00,93.37,93.37,93.36,93.37,10911.0,81.2677,81.2677,81.259,81.2677,10911.0
2021-12-15 13:35:00,93.37,93.38,93.36,93.37,70606.0,81.2677,81.2764,81.259,81.2677,70606.0
2021-12-15 13:40:00,93.38,93.38,93.37,93.38,23945.0,81.2764,81.2764,81.2677,81.2764,23945.0
2021-12-15 13:45:00,93.37,93.38,93.37,93.37,39860.0,81.2677,81.2764,81.2677,81.2677,39860.0
2021-12-15 13:50:00,93.38,93.39,93.37,93.38,15494.0,81.2764,81.2851,81.2677,81.2764,15494.0
2021-12-15 13:55:00,93.37,93.41,93.37,93.4,72249.0,81.2677,81.3025,81.2677,81.2938,72249.0
2021-12-15 14:00:00,93.37,93.37,93.17,93.31,177765.0,81.2677,81.2677,81.0936,81.2154,177765.0
2021-12-15 14:05:00,93.28,93.36,93.24,93.33,54692.0,81.1893,81.259,81.1545,81.2328,54692.0
2021-12-15 14:10:00,93.33,93.38,93.3,93.36,96281.0,81.2328,81.2764,81.2067,81.259,96281.0
2021-12-15 14:15:00,93.34,93.35,93.31,93.33,73048.0,81.2415,81.2503,81.2154,81.2328,73048.0
2021-12-15 14:20:00,93.33,93.35,93.32,93.33,49154.0,81.2328,81.2503,81.2241,81.2328,49154.0
2021-12-15 14:25:00,93.33,93.33,93.27,93.28,22004.0,81.2328,81.2328,81.1806,81.1893,22004.0
2021-12-15 14:30:00,93.28,93.29,93.21,93.22,92812.0,81.1893,81.198,81.1284,81.1371,92812.0
2021-12-15 14:35:00,93.22,93.27,93.17,93.27,41885.0,81.1371,81.1806,81.0936,81.1806,41885.0
2021-12-15 14:40:00,93.28,93.3,93.24,93.26,86817.0,81.1893,81.2067,81.1545,81.1719,86817.0
2021-12-15 14:45:00,93.26,93.32,93.25,93.32,27525.0,81.1719,81.2241,81.1632,81.2241,27525.0
2021-12-15 14:50:00,93.32,93.38,93.29,93.38,25325.0,81.2241,81.2764,81.198,81.2764,25325.0
2021-12-15 14:55:00,93.39,93.4,93.31,93.35,48955.0,81.2851,81.2938,81.2154,81.2503,48955.0
2021-12-15 15:00:00,93.35,93.35,93.32,93.34,76606.0,81.2503,81.2503,81.2241,81.2415,76606.0
2021-12-15 15:05:00,93.34,93.35,93.31,93.33,52738.0,81.2415,81.2503,81.2154,81.2328,52738.0
2021-12-15 15:10:00,93.34,93.36,93.3,93.3,29038.0,81.2415,81.259,81.2067,81.2067,29038.0
2021-12-15 15:15:00,93.31,93.36,93.31,93.34,29479.0,81.2154,81.259,81.2154,81.2415,29479.0
2021-12-15 15:20:00,93.34,93.41,93.33,93.41,22604.0,81.2415,81.3025,81.2328,81.3025,22604.0
2021-12-15 15:25:00,93.41,93.43,93.4,93.41,36373.0,81.3025,81.3199,81.2938,81.3025,36373.0
2021-12-15 15:30:00,93.41,93.47,93.4,93.47,60748.0,81.3025,81.3547,81.2938,81.3547,60748.0
2021-12-15 15:35:00,93.47,93.54,93.46,93.51,100568.0,81.3547,81.4156,81.346,81.3895,100568.0
2021-12-15 15:40:00,93.51,93.51,93.49,93.5,74483.0,81.3895,81.3895,81.3721,81.3808,74483.0
2021-12-15 15:45:00,93.49,93.51,93.48,93.51,47625.0,81.3721,81.3895,81.3634,81.3895,47625.0
2021-12-15 15:50:00,93.51,93.53,93.48,93.53,134307.0,81.3895,81.4069,81.3634,81.4069,134307.0
2021-12-15 15:55:00,93.53,93.54,93.5,93.51,120837.0,81.4069,81.4156,81.3808,81.3895,120837.0
2021-12-16 09:30:00,93.98,93.99,93.62,93.68,48888.0,81.7986,81.8073,81.4853,81.5375,48888.0
2021-12-16 09:35:00,93.7,93.76,93.7,93.76,73691.0,81.5549,81.6071,81.5549,81.6071,73691.0
2021-12-16 09:40:00,93.76,93.79,93.75,93.77,27424.0,81.6071,81.6332,81.5984,81.6158,27424.0
2021-12-16 09:45:00,93.76,93.77,93.71,93.72,46985.0,81.6071,81.6158,81.5636,81.5723,46985.0
2021-12-16 09:50:00,93.71,93.73,93.7,93.72,35555.0,81.5636,81.581,81.5549,81.5723,35555.0
2021-12-16 09:55:00,93.72,93.78,93.72,93.77,52466.0,81.5723,81.6245,81.5723,81.6158,52466.0
2021-12-16 10:00:00,93.77,93.79,93.74,93.78,51060.0,81.6158,81.6332,81.5897,81.6245,51060.0
2021-12-16 10:05:00,93.8,93.81,93.77,93.78,80934.0,81.6419,81.6506,81.6158,81.6245,80934.0
2021-12-16 10:10:00,93.78,93.8,93.76,93.79,60287.0,81.6245,81.6419,81.6071,81.6332,60287.0
2021-12-16 10:15:00,93.79,93.8,93.77,93.77,23566.0,81.6332,81.6419,81.6158,81.6158,23566.0
2021-12-16 10:20:00,93.77,93.77,93.74,93.75,41605.0,81.6158,81.6158,81.5897,81.5984,41605.0
2021-12-16 10:25:00,93.76,93.81,93.75,93.81,31470.0,81.6071,81.6506,81.5984,81.6506,31470.0
2021-12-16 10:30:00,93.81,93.81,93.76,93.77,36817.0,81.6506,81.6506,81.6071,81.6158,36817.0
2021-12-16 10:35:00,93.76,93.76,93.73,93.74,88843.0,81.6071,81.6071,81.581,81.5897,88843.0
2021-12-16 10:40:00,93.75,93.75,93.72,93.73,72302.0,81.5984,81.5984,81.5723,81.581,72302.0
2021-12-16 10:45:00,93.74,93.76,93.73,93.75,13732.0,81.5897,81.6071,81.581,81.5984,13732.0
2021-12-16 10:50:00,93.74,93.75,93.72,93.73,5870.0,81.5897,81.5984,81.5723,81.581,5870.0
2021-12-16 10:55:00,93.73,93.76,93.73,93.73,78291.0,81.581,81.6071,81.581,81.581,78291.0
2021-12-16 11:00:00,93.74,93.75,93.72,93.73,82076.0,81.5897,81.5984,81.5723,81.581,82076.0
2021-12-16 11:05:00,93.73,93.77,93.71,93.77,28535.0,81.581,81.6158,81.5636,81.6158,28535.0
2021-12-16 11:10:00,93.77,93.77,93.73,93.75,22899.0,81.6158,81.6158,81.581,81.5984,22899.0
2021-12-16 11:15:00,93.73,93.74,93.7,93.7,22439.0,81.581,81.5897,81.5549,81.5549,22439.0
2021-12-16 11:20:00,93.69,93.72,93.69,93.7,8313.0,81.5462,81.5723,81.5462,81.5549,8313.0
2021-12-16 11:25:00,93.71,93.71,93.69,93.71,9943.0,81.5636,81.5636,81.5462,81.5636,9943.0
2021-12-16 11:30:00,93.72,93.73,93.7,93.73,10411.0,81.5723,81.581,81.5549,81.581,10411.0
2021-12-16 11:35:00,93.72,93.75,93.72,93.75,22275.0,81.5723,81.5984,81.5723,81.5984,22275.0
2021-12-16 11:40:00,93.75,93.75,93.73,93.75,20935.0,81.5984,81.5984,81.581,81.5984,20935.0
2021-12-16 11:45:00,93.75,93.76,93.72,93.73,18558.0,81.5984,81.6071,81.5723,81.581,18558.0
2021-12-16 11:50:00,93.72,93.75,93.71,93.74,4175.0,81.5723,81.5984,81.5636,81.5897,4175.0
2021-12-16 11:55:00,93.74,93.74,93.71,93.71,10651.0,81.5897,81.5897,81.5636,81.5636,10651.0
2021-12-16 12:00:00,93.72,93.72,93.69,93.71,38700.0,81.5723,81.5723,81.5462,81.5636,38700.0
2021-12-16 12:05:00,93.7,93.73,93.7,93.72,34263.0,81.5549,81.581,81.5549,81.5723,34263.0
2021-12-16 12:10:00,93.71,93.72,93.69,93.7,4495.0,81.5636,81.5723,81.5462,81.5549,4495.0
2021-12-16 12:15:00,93.7,93.73,93.7,93.73,11562.0,81.5549,81.581,81.5549,81.581,11562.0
2021-12-16 12:20:00,93.73,93.74,93.72,93.72,28078.0,81.581,81.5897,81.5723,81.5723,28078.0
2021-12-16 12:25:00,93.73,93.74,93.72,93.73,107151.0,81.581,81.5897,81.5723,81.581,107151.0
2021-12-16 12:30:00,93.73,93.77,93.73,93.76,53455.0,81.581,81.6158,81.581,81.6071,53455.0
2021-12-16 12:35:00,93.76,93.76,93.73,93.74,20359.0,81.6071,81.6071,81.581,81.5897,20359.0
2021-12-16 12:40:00,93.73,93.74,93.73,93.74,11742.0,81.581,81.5897,81.581,81.5897,11742.0
2021-12-16 12:45:00,93.73,93.75,93.73,93.75,11386.0,81.581,81.5984,81.581,81.5984,11386.0
2021-12-16 12:50:00,93.75,93.75,93.73,93.74,24972.0,81.5984,81.5984,81.581,81.5897,24972.0
2021-12-16 12:55:00,93.75,93.75,93.74,93.75,7642.0,81.5984,81.5984,81.5897,81.5984,7642.0
2021-12-16 13:00:00,93.74,93.75,93.72,93.74,15074.0,81.5897,81.5984,81.5723,81.5897,15074.0
2021-12-16 13:05:00,93.74,93.75,93.73,93.73,11354.0,81.5897,81.5984,81.581,81.581,11354.0
2021-12-16 13:10:00,93.74,93.74,93.72,93.73,4809.0,81.5897,81.5897,81.5723,81.581,4809.0
2021-12-16 13:15:00,93.73,93.74,93.73,93.73,5647.0,81.581,81.5897,81.581,81.581,5647.0
2021-12-16 13:20:00,93.73,93.74,93.73,93.73,5526.0,81.581,81.5897,81.581,81.581,5526.0
2021-12-16 13:25:00,93.73,93.74,93.7,93.71,32889.0,81.581,81.5897,81.5549,81.5636,32889.0
2021-12-16 13:30:00,93.71,93.72,93.7,93.72,6831.0,81.5636,81.5723,81.5549,81.5723,6831.0
2021-12-16 13:35:00,93.72,93.72,93.7,93.71,17548.0,81.5723,81.5723,81.5549,81.5636,17548.0
2021-12-16 13:40:00,93.71,93.72,93.7,93.71,3264.0,81.5636,81.5723,81.5549,81.5636,3264.0
2021-12-16 13:45:00,93.71,93.71,93.68,93.68,10108.0,81.5636,81.5636,81.5375,81.5375,10108.0
2021-12-16 13:50:00,93.69,93.7,93.68,93.69,5501.0,81.5462,81.5549,81.5375,81.5462,5501.0
2021-12-16 13:55:00,93.69,93.72,93.69,93.7,13848.0,81.5462,81.5723,81.5462,81.5549,13848.0
2021-12-16 14:00:00,93.71,93.71,93.7,93.7,9138.0,81.5636,81.5636,81.5549,81.5549,9138.0
2021-12-16 14:05:00,93.71,93.71,93.7,93.7,10010.0,81.5636,81.5636,81.5549,81.5549,10010.0
2021-12-16 14:10:00,93.7,93.71,93.68,93.69,5412.0,81.5549,81.5636,81.5375,81.5462,5412.0
2021-12-16 14:15:00,93.7,93.7,93.68,93.69,14266.0,81.5549,81.5549,81.5375,81.5462,14266.0
2021-12-16 14:20:00,93.69,93.71,93.69,93.7,11093.0,81.5462,81.5636,81.5462,81.5549,11093.0
2021-12-16 14:25:00,93.7,93.7,93.68,93.68,13096.0,81.5549,81.5549,81.5375,81.5375,13096.0
2021-12-16 14:30:00,93.69,93.71,93.68,93.71,31619.0,81.5462,81.5636,81.5375,81.5636,31619.0
2021-12-16 14:35:00,93.7,93.71,93.69,93.7,32353.0,81.5549,81.5636,81.5462,81.5549,32353.0
2021-12-16 14:40:00,93.7,93.71,93.69,93.69,11499.0,81.5549,81.5636,81.5462,81.5462,11499.0
2021-12-16 14:45:00,93.7,93.71,93.69,93.7,32823.0,81.5549,81.5636,81.5462,81.5549,32823.0
2021-12-16 14:50:00,93.71,93.71,93.69,93.7,49076.0,81.5636,81.5636,81.5462,81.5549,49076.0
2021-12-16 14:55:00,93.69,93.7,93.67,93.68,70052.0,81.5462,81.5549,81.5288,81.5375,70052.0
2021-12-16 15:00:00,93.68,93.7,93.67,93.69,629607.0,81.5375,81.5549,81.5288,81.5462,629607.0
2021-12-16 15:05:00,93.7,93.72,93.69,93.7,69484.0,81.5549,81.5723,81.5462,81.5549,69484.0
2021-12-16 15:10:00,93.7,93.72,93.7,93.7,85563.0,81.5549,81.5723,81.5549,81.5549,85563.0
2021-12-16 15:15:00,93.7,93.71,93.68,93.7,53216.0,81.5549,81.5636,81.5375,81.5549,53216.0
2021-12-16 15:20:00,93.7,93.7,93.69,93.7,60277.0,81.5549,81.5549,81.5462,81.5549,60277.0
2021-12-16 15:25:00,93.7,93.7,93.68,93.68,107368.0,81.5549,81.5549,81.5375,81.5375,107368.0
2021-12-16 15:30:00,93.68,93.7,93.68,93.7,30939.0,81.5375,81.5549,81.5375,81.5549,30939.0
2021-12-16 15:35:00,93.7,93.7,93.68,93.69,31072.0,81.5549,81.5549,81.5375,81.5462,31072.0
2021-12-16 15:40:00,93.68,93.7,93.68,93.69,27708.0,81.5375,81.5549,81.5375,81.5462,27708.0
2021-12-16 15:45:00,93.69,93.69,93.65,93.66,37151.0,81.5462,81.5462,81.5114,81.5201,37151.0
2021-12-16 15:50:00,93.66,93.67,93.64,93.67,30100.0,81.5201,81.5288,81.5027,81.5288,30100.0
2021-12-16 15:55:00,93.66,93.71,93.66,93.69,41139.0,81.5201,81.5636,81.5201,81.5462,41139.0
2021-12-17 09:30:00,93.77,93.82,93.77,93.81,38917.0,81.6158,81.6593,81.6158,81.6506,38917.0
2021-12-17 09:35:00,93.81,93.85,93.8,93.85,29174.0,81.6506,81.6854,81.6419,81.6854,29174.0
2021-12-17 09:40:00,93.84,93.9,93.84,93.88,41066.0,81.6767,81.729,81.6767,81.7116,41066.0
2021-12-17 09:45:00,93.88,93.89,93.86,93.88,35016.0,81.7116,81.7203,81.6941,81.7116,35016.0
2021-12-17 09:50:00,93.88,93.9,93.87,93.89,37295.0,81.7116,81.729,81.7029,81.7203,37295.0
2021-12-17 09:55:00,93.89,93.9,93.87,93.88,13406.0,81.7203,81.729,81.7029,81.7116,13406.0
2021-12-17 10:00:00,93.88,93.89,93.85,93.87,29335.0,81.7116,81.7203,81.6854,81.7029,29335.0
2021-12-17 10:05:00,93.87,93.88,93.85,93.88,12187.0,81.7029,81.7116,81.6854,81.7116,12187.0
2021-12-17 10:10:00,93.87,93.89,93.87,93.88,41054.0,81.7029,81.7203,81.7029,81.7116,41054.0
2021-12-17 10:15:00,93.88,93.9,93.88,93.89,5049.0,81.7116,81.729,81.7116,81.7203,5049.0
2021-12-17 10:20:00,93.89,93.89,93.85,93.88,14106.0,81.7203,81.7203,81.6854,81.7116,14106.0
2021-12-17 10:25:00,93.88,93.89,93.87,93.89,91637.0,81.7116,81.7203,81.7029,81.7203,91637.0
2021-12-17 10:30:00,93.89,93.9,93.87,93.89,15763.0,81.7203,81.729,81.7029,81.7203,15763.0
2021-12-17 10:35:00,93.89,93.89,93.85,93.87,49379.0,81.7203,81.7203,81.6854,81.7029,49379.0
2021-12-17 10:40:00,93.87,93.87,93.85,93.86,23017.0,81.7029,81.7029,81.6854,81.6941,23017.0
2021-12-17 10:45:00,93.88,93.9,93.87,93.89,137692.0,81.7116,81.729,81.7029,81.7203,137692.0
2021-12-17 10:50:00,93.88,93.89,93.87,93.89,12934.0,81.7116,81.7203,81.7029,81.7203,12934.0
2021-12-17 10:55:00,93.89,93.89,93.85,93.86,22004.0,81.7203,81.7203,81.6854,81.6941,22004.0
2021-12-17 11:00:00,93.86,93.88,93.86,93.88,10061.0,81.6941,81.7116,81.6941,81.7116,10061.0
2021-12-17 11:05:00,93.88,93.88,93.87,93.87,15234.0,81.7116,81.7116,81.7029,81.7029,15234.0
2021-12-17 11:10:00,93.86,93.86,93.84,93.84,24639.0,81.6941,81.6941,81.6767,81.6767,24639.0
2021-12-17 11:15:00,93.84,93.87,93.84,93.86,3414.0,81.6767,81.7029,81.6767,81.6941,3414.0
2021-12-17 11:20:00,93.86,93.89,93.85,93.88,29134.0,81.6941,81.7203,81.6854,81.7116,29134.0
2021-12-17 11:25:00,93.89,93.89,93.88,93.89,2365.0,81.7203,81.7203,81.7116,81.7203,2365.0
2021-12-17 11:30:00,93.88,93.9,93.88,93.9,78177.0,81.7116,81.729,81.7116,81.729,78177.0
2021-12-17 11:35:00,93.89,93.9,93.89,93.9,10119.0,81.7203,81.729,81.7203,81.729,10119.0
2021-12-17 11:40:00,93.9,93.91,93.89,93.91,16066.0,81.729,81.7377,81.7203,81.7377,16066.0
2021-12-17 11:45:00,93.91,93.92,93.89,93.91,29157.0,81.7377,81.7464,81.7203,81.7377,29157.0
2021-12-17 11:50:00,93.92,93.93,93.91,93.93,8517.0,81.7464,81.7551,81.7377,81.7551,8517.0
2021-12-17 11:55:00,93.93,93.93,93.91,93.92,29793.0,81.7551,81.7551,81.7377,81.7464,29793.0
2021-12-17 12:00:00,93.91,93.92,93.9,93.91,12211.0,81.7377,81.7464,81.729,81.7377,12211.0
2021-12-17 12:05:00,93.91,93.91,93.89,93.9,23456.0,81.7377,81.7377,81.7203,81.729,23456.0
2021-12-17 12:10:00,93.9,93.9,93.87,93.87,40006.0,81.729,81.729,81.7029,81.7029,40006.0
2021-12-17 12:15:00,93.88,93.89,93.87,93.89,8855.0,81.7116,81.7203,81.7029,81.7203,8855.0
2021-12-17 12:20:00,93.89,93.89,93.88,93.88,3861.0,81.7203,81.7203,81.7116,81.7116,3861.0
2021-12-17 12:25:00,93.89,93.9,93.88,93.89,11996.0,81.7203,81.729,81.7116,81.7203,11996.0
2021-12-17 12:30:00,93.89,93.9,93.88,93.9,10667.0,81.7203,81.729,81.7116,81.729,10667.0
2021-12-17 12:35:00,93.9,93.9,93.88,93.89,9934.0,81.729,81.729,81.7116,81.7203,9934.0
2021-12-17 12:40:00,93.89,93.89,93.87,93.88,7159.0,81.7203,81.7203,81.7029,81.7116,7159.0
2021-12-17 12:45:00,93.88,93.88,93.86,93.88,14344.0,81.7116,81.7116,81.6941,81.7116,14344.0
2021-12-17 12:50:00,93.88,93.9,93.88,93.88,15233.0,81.7116,81.729,81.7116,81.7116,15233.0
2021-12-17 12:55:00,93.89,93.89,93.87,93.87,8981.0,81.7203,81.7203,81.7029,81.7029,8981.0
2021-12-17 13:00:00,93.87,93.87,93.84,93.84,8795.0,81.7029,81.7029,81.6767,81.6767,8795.0
2021-12-17 13:05:00,93.85,93.85,93.84,93.85,5290.0,81.6854,81.6854,81.6767,81.6854,5290.0
2021-12-17 13:10:00,93.84,93.85,93.84,93.85,9427.0,81.6767,81.6854,81.6767,81.6854,9427.0
2021-12-17 13:15:00,93.84,93.85,93.83,93.84,25982.0,81.6767,81.6854,81.668,81.6767,25982.0
2021-12-17 13:20:00,93.83,93.84,93.82,93.83,23194.0,81.668,81.6767,81.6593,81.668,23194.0
2021-12-17 13:25:00,93.84,93.84,93.83,93.83,2364.0,81.6767,81.6767,81.668,81.668,2364.0
2021-12-17 13:30:00,93.84,93.84,93.78,93.79,41168.0,81.6767,81.6767,81.6245,81.6332,41168.0
2021-12-17 13:35:00,93.78,93.79,93.74,93.76,34073.0,81.6245,81.6332,81.5897,81.6071,34073.0
2021-12-17 13:40:00,93.76,93.77,93.73,93.75,33111.0,81.6071,81.6158,81.581,81.5984,33111.0
2021-12-17 13:45:00,93.75,93.76,93.73,93.76,39615.0,81.5984,81.6071,81.581,81.6071,39615.0
2021-12-17 13:50:00,93.76,93.77,93.75,93.77,6848.0,81.6071,81.6158,81.5984,81.6158,6848.0
2021-12-17 13:55:00,93.77,93.79,93.76,93.78,22156.0,81.6158,81.6332,81.6071,81.6245,22156.0
2021-12-17 14:00:00,93.78,93.79,93.77,93.79,4374.0,81.6245,81.6332,81.6158,81.6332,4374.0
2021-12-17 14:05:00,93.79,93.79,93.77,93.78,11705.0,81.6332,81.6332,81.6158,81.6245,11705.0
2021-12-17 14:10:00,93.78,93.79,93.77,93.79,25269.0,81.6245,81.6332,81.6158,81.6332,25269.0
2021-12-17 14:15:00,93.79,93.8,93.78,93.79,5356.0,81.6332,81.6419,81.6245,81.6332,5356.0
2021-12-17 14:20:00,93.8,93.8,93.79,93.8,22001.0,81.6419,81.6419,81.6332,81.6419,22001.0
2021-12-17 14:25:00,93.8,93.81,93.79,93.8,12731.0,81.6419,81.6506,81.6332,81.6419,12731.0
2021-12-17 14:30:00,93.8,93.8,93.79,93.8,7312.0,81.6419,81.6419,81.6332,81.6419,7312.0
2021-12-17 14:35:00,93.8,93.8,93.79,93.8,18344.0,81.6419,81.6419,81.6332,81.6419,18344.0
2021-12-17 14:40:00,93.8,93.8,93.78,93.79,12472.0,81.6419,81.6419,81.6245,81.6332,12472.0
2021-12-17 14:45:00,93.79,93.8,93.78,93.8,30563.0,81.6332,81.6419,81.6245,81.6419,30563.0
2021-12-17 14:50:00,93.8,93.82,93.79,93.81,7098.0,81.6419,81.6593,81.6332,81.6506,7098.0
2021-12-17 14:55:00,93.81,93.81,93.79,93.8,12923.0,81.6506,81.6506,81.6332,81.6419,12923.0
2021-12-17 15:00:00,93.8,93.81,93.79,93.8,19395.0,81.6419,81.6506,81.6332,81.6419,19395.0
2021-12-17 15:05:00,93.79,93.8,93.77,93.78,5823.0,81.6332,81.6419,81.6158,81.6245,5823.0
2021-12-17 15:10:00,93.78,93.78,93.77,93.78,21165.0,81.6245,81.6245,81.6158,81.6245,21165.0
2021-12-17 15:15:00,93.78,93.78,93.77,93.77,6805.0,81.6245,81.6245,81.6158,81.6158,6805.0
2021-12-17 15:20:00,93.78,93.78,93.75,93.76,40773.0,81.6245,81.6245,81.5984,81.6071,40773.0
2021-12-17 15:25:00,93.76,93.77,93.75,93.77,11740.0,81.6071,81.6158,81.5984,81.6158,11740.0
2021-12-17 15:30:00,93.77,93.77,93.76,93.76,16861.0,81.6158,81.6158,81.6071,81.6071,16861.0
2021-12-17 15:35:00,93.76,93.78,93.76,93.76,21154.0,81.6071,81.6245,81.6071,81.6071,21154.0
2021-12-17 15:40:00,93.77,93.77,93.76,93.76,33006.0,81.6158,81.6158,81.6071,81.6071,33006.0
2021-12-17 15:45:00,93.77,93.78,93.76,93.77,28552.0,81.6158,81.6245,81.6071,81.6158,28552.0
2021-12-17 15:50:00,93.77,93.78,93.77,93.77,29560.0,81.6158,81.6245,81.6158,81.6158,29560.0
2021-12-17 15:55:00,93.77,93.79,93.76,93.79,54806.0,81.6158,81.6332,81.6071,81.6332,54806.0
2021-12-20 09:30:00,93.77,93.8,93.76,93.77,63689.0,81.6158,81.6419,81.6071,81.6158,63689.0
2021-12-20 09:35:00,93.78,93.79,93.77,93.78,7468.0,81.6245,81.6332,81.6158,81.6245,7468.0
2021-12-20 09:40:00,93.78,93.81,93.78,93.78,14031.0,81.6245,81.6506,81.6245,81.6245,14031.0
2021-12-20 09:45:00,93.78,93.8,93.77,93.8,15161.0,81.6245,81.6419,81.6158,81.6419,15161.0
2021-12-20 09:50:00,93.8,93.8,93.78,93.8,38016.0,81.6419,81.6419,81.6245,81.6419,38016.0
2021-12-20 09:55:00,93.8,93.81,93.73,93.73,24949.0,81.6419,81.6506,81.581,81.581,24949.0
2021-12-20 10:00:00,93.73,93.78,93.73,93.77,48916.0,81.581,81.6245,81.581,81.6158,48916.0
2021-12-20 10:05:00,93.77,93.78,93.75,93.77,11880.0,81.6158,81.6245,81.5984,81.6158,11880.0
2021-12-20 10:10:00,93.76,93.77,93.75,93.77,8762.0,81.6071,81.6158,81.5984,81.6158,8762.0
2021-12-20 10:15:00,93.77,93.77,93.72,93.73,35671.0,81.6158,81.6158,81.5723,81.581,35671.0
2021-12-20 10:20:00,93.74,93.77,93.73,93.77,25134.0,81.5897,81.6158,81.581,81.6158,25134.0
2021-12-20 10:25:00,93.77,93.77,93.75,93.76,46589.0,81.6158,81.6158,81.5984,81.6071,46589.0
2021-12-20 10:30:00,93.75,93.78,93.74,93.78,26700.0,81.5984,81.6245,81.5897,81.6245,26700.0
2021-12-20 10:35:00,93.78,93.8,93.76,93.78,38057.0,81.6245,81.6419,81.6071,81.6245,38057.0
2021-12-20 10:40:00,93.78,93.81,93.77,93.79,55325.0,81.6245,81.6506,81.6158,81.6332,55325.0
2021-12-20 10:45:00,93.79,93.81,93.78,93.81,64007.0,81.6332,81.6506,81.6245,81.6506,64007.0
2021-12-20 10:50:00,93.81,93.81,93.78,93.8,16418.0,81.6506,81.6506,81.6245,81.6419,16418.0
2021-12-20 10:55:00,93.79,93.8,93.76,93.77,17638.0,81.6332,81.6419,81.6071,81.6158,17638.0
2021-12-20 11:00:00,93.77,93.79,93.75,93.78,21066.0,81.6158,81.6332,81.5984,81.6245,21066.0
2021-12-20 11:05:00,93.77,93.78,93.75,93.76,15211.0,81.6158,81.6245,81.5984,81.6071,15211.0
2021-12-20 11:10:00,93.76,93.76,93.73,93.75,22272.0,81.6071,81.6071,81.581,81.5984,22272.0
2021-12-20 11:15:00,93.75,93.76,93.73,93.74,21932.0,81.5984,81.6071,81.581,81.5897,21932.0
2021-12-20 11:20:00,93.73,93.74,93.7,93.71,40577.0,81.581,81.5897,81.5549,81.5636,40577.0
2021-12-20 11:25:00,93.72,93.72,93.69,93.69,107461.0,81.5723,81.5723,81.5462,81.5462,107461.0
2021-12-20 11:30:00,93.7,93.7,93.67,93.68,31798.0,81.5549,81.5549,81.5288,81.5375,31798.0
2021-12-20 11:35:00,93.68,93.69,93.67,93.68,92078.0,81.5375,81.5462,81.5288,81.5375,92078.0
2021-12-20 11:40:00,93.68,93.7,93.67,93.68,72367.0,81.5375,81.5549,81.5288,81.5375,72367.0
2021-12-20 11:45:00,93.68,93.7,93.68,93.7,12697.0,81.5375,81.5549,81.5375,81.5549,12697.0
2021-12-20 11:50:00,93.7,93.71,93.7,93.7,7338.0,81.5549,81.5636,81.5549,81.5549,7338.0
2021-12-20 11:55:00,93.7,93.72,93.7,93.7,96774.0,81.5549,81.5723,81.5549,81.5549,96774.0
2021-12-20 12:00:00,93.7,93.71,93.67,93.68,50154.0,81.5549,81.5636,81.5288,81.5375,50154.0
2021-12-20 12:05:00,93.68,93.68,93.65,93.66,9763.0,81.5375,81.5375,81.5114,81.5201,9763.0
2021-12-20 12:10:00,93.65,93.67,93.65,93.67,45933.0,81.5114,81.5288,81.5114,81.5288,45933.0
2021-12-20 12:15:00,93.67,93.67,93.65,93.66,23641.0,81.5288,81.5288,81.5114,81.5201,23641.0
2021-12-20 12:20:00,93.66,93.66,93.63,93.64,11459.0,81.5201,81.5201,81.494,81.5027,11459.0
2021-12-20 12:25:00,93.64,93.64,93.63,93.63,8266.0,81.5027,81.5027,81.494,81.494,8266.0
2021-12-20 12:30:00,93.64,93.66,93.64,93.66,32425.0,81.5027,81.5201,81.5027,81.5201,32425.0
2021-12-20 12:35:00,93.66,93.66,93.65,93.65,13164.0,81.5201,81.5201,81.5114,81.5114,13164.0
2021-12-20 12:40:00,93.66,93.66,93.65,93.66,10154.0,81.5201,81.5201,81.5114,81.5201,10154.0
2021-12-20 12:45:00,93.66,93.66,93.65,93.66,11696.0,81.5201,81.5201,81.5114,81.5201,11696.0
2021-12-20 12:50:00,93.66,93.66,93.63,93.65,42158.0,81.5201,81.5201,81.494,81.5114,42158.0
2021-12-20 12:55:00,93.65,93.66,93.64,93.66,5682.0,81.5114,81.5201,81.5027,81.5201,5682.0
2021-12-20 13:00:00,93.66,93.66,93.65,93.66,11778.0,81.5201,81.5201,81.5114,81.5201,11778.0
2021-12-20 13:05:00,93.66,93.69,93.65,93.68,15471.0,81.5201,81.5462,81.5114,81.5375,15471.0
2021-12-20 13:10:00,93.67,93.67,93.65,93.66,15930.0,81.5288,81.5288,81.5114,81.5201,15930.0
2021-12-20 13:15:00,93.66,93.66,93.65,93.66,9649.0,81.5201,81.5201,81.5114,81.5201,9649.0
2021-12-20 13:20:00,93.66,93.66,93.65,93.66,8700.0,81.5201,81.5201,81.5114,81.5201,8700.0
2021-12-20 13:25:00,93.66,93.66,93.62,93.63,67327.0,81.5201,81.5201,81.4853,81.494,67327.0
2021-12-20 13:30:00,93.63,93.65,93.62,93.63,42312.0,81.494,81.5114,81.4853,81.494,42312.0
2021-12-20 13:35:00,93.63,93.64,93.62,93.63,16869.0,81.494,81.5027,81.4853,81.494,16869.0
2021-12-20 13:40:00,93.63,93.63,93.61,93.61,4638.0,81.494,81.494,81.4766,81.4766,4638.0
2021-12-20 13:45:00,93.62,93.63,93.61,93.63,18457.0,81.4853,81.494,81.4766,81.494,18457.0
2021-12-20 13:50:00,93.62,93.64,93.61,93.62,22090.0,81.4853,81.5027,81.4766,81.4853,22090.0
2021-12-20 13:55:00,93.62,93.62,93.6,93.61,16701.0,81.4853,81.4853,81.4678,81.4766,16701.0
2021-12-20 14:00:00,93.6,93.62,93.59,93.59,14813.0,81.4678,81.4853,81.4591,81.4591,14813.0
2021-12-20 14:05:00,93.59,93.61,93.58,93.59,63228.0,81.4591,81.4766,81.4504,81.4591,63228.0
2021-12-20 14:10:00,93.59,93.6,93.58,93.6,21138.0,81.4591,81.4678,81.4504,81.4678,21138.0
2021-12-20 14:15:00,93.6,93.61,93.59,93.61,9898.0,81.4678,81.4766,81.4591,81.4766,9898.0
2021-12-20 14:20:00,93.61,93.61,93.6,93.61,6960.0,81.4766,81.4766,81.4678,81.4766,6960.0
2021-12-20 14:25:00,93.6,93.62,93.6,93.62,45965.0,81.4678,81.4853,81.4678,81.4853,45965.0
2021-12-20 14:30:00,93.62,93.62,93.61,93.62,12283.0,81.4853,81.4853,81.4766,81.4853,12283.0
2021-12-20 14:35:00,93.63,93.63,93.62,93.63,8206.0,81.494,81.494,81.4853,81.494,8206.0
2021-12-20 14:40:00,93.63,93.64,93.62,93.64,14314.0,81.494,81.5027,81.4853,81.5027,14314.0
2021-12-20 14:45:00,93.63,93.64,93.6,93.62,17224.0,81.494,81.5027,81.4678,81.4853,17224.0
2021-12-20 14:50:00,93.62,93.63,93.61,93.61,24621.0,81.4853,81.494,81.4766,81.4766,24621.0
2021-12-20 14:55:00,93.61,93.62,93.59,93.59,22108.0,81.4766,81.4853,81.4591,81.4591,22108.0
2021-12-20 15:00:00,93.59,93.62,93.59,93.62,52169.0,81.4591,81.4853,81.4591,81.4853,52169.0
2021-12-20 15:05:00,93.62,93.62,93.59,93.6,26806.0,81.4853,81.4853,81.4591,81.4678,26806.0
2021-12-20 15:10:00,93.59,93.6,93.59,93.6,50547.0,81.4591,81.4678,81.4591,81.4678,50547.0
2021-12-20 15:15:00,93.59,93.61,93.59,93.59,29726.0,81.4591,81.4766,81.4591,81.4591,29726.0
2021-12-20 15:20:00,93.6,93.61,93.59,93.6,26528.0,81.4678,81.4766,81.4591,81.4678,26528.0
2021-12-20 15:25:00,93.6,93.65,93.6,93.63,475826.0,81.4678,81.5114,81.4678,81.494,475826.0
2021-12-20 15:30:00,93.63,93.65,93.62,93.64,67614.0,81.494,81.5114,81.4853,81.5027,67614.0
2021-12-20 15:35:00,93.64,93.65,93.64,93.64,64888.0,81.5027,81.5114,81.5027,81.5027,64888.0
2021-12-20 15:40:00,93.64,93.65,93.64,93.64,22941.0,81.5027,81.5114,81.5027,81.5027,22941.0
2021-12-20 15:45:00,93.64,93.65,93.64,93.65,13504.0,81.5027,81.5114,81.5027,81.5114,13504.0
2021-12-20 15:50:00,93.65,93.65,93.64,93.64,46239.0,81.5114,81.5114,81.5027,81.5027,46239.0
2021-12-20 15:55:00,93.65,93.65,93.64,93.64,61460.0,81.5114,81.5114,81.5027,81.5027,61460.0
2021-12-21 09:30:00,93.95,93.96,92.75,93.44,112096.0,81.7725,81.7812,80.728,81.3286,112096.0
2021-12-21 09:35:00,93.44,93.49,93.44,93.49,74695.0,81.3286,81.3721,81.3286,81.3721,74695.0
2021-12-21 09:40:00,93.48,93.49,93.48,93.48,28391.0,81.3634,81.3721,81.3634,81.3634,28391.0
2021-12-21 09:45:00,93.48,93.49,93.47,93.48,33128.0,81.3634,81.3721,81.3547,81.3634,33128.0
2021-12-21 09:50:00,93.48,93.48,93.45,93.45,29987.0,81.3634,81.3634,81.3373,81.3373,29987.0
2021-12-21 09:55:00,93.45,93.46,93.43,93.44,151065.0,81.3373,81.346,81.3199,81.3286,151065.0
2021-12-21 10:00:00,93.43,93.44,93.41,93.41,49684.0,81.3199,81.3286,81.3025,81.3025,49684.0
2021-12-21 10:05:00,93.41,93.42,93.4,93.4,16810.0,81.3025,81.3112,81.2938,81.2938,16810.0
2021-12-21 10:10:00,93.4,93.41,93.38,93.39,4526.0,81.2938,81.3025,81.2764,81.2851,4526.0
2021-12-21 10:15:00,93.38,93.39,93.37,93.38,59724.0,81.2764,81.2851,81.2677,81.2764,59724.0
2021-12-21 10:20:00,93.38,93.41,93.37,93.4,60282.0,81.2764,81.3025,81.2677,81.2938,60282.0
2021-12-21 10:25:00,93.41,93.41,93.4,93.41,6857.0,81.3025,81.3025,81.2938,81.3025,6857.0
2021-12-21 10:30:00,93.41,93.43,93.4,93.43,33019.0,81.3025,81.3199,81.2938,81.3199,33019.0
2021-12-21 10:35:00,93.43,93.43,93.4,93.4,15528.0,81.3199,81.3199,81.2938,81.2938,15528.0
2021-12-21 10:40:00,93.41,93.41,93.38,93.38,40058.0,81.3025,81.3025,81.2764,81.2764,40058.0
2021-12-21 10:45:00,93.38,93.4,93.37,93.39,18856.0,81.2764,81.2938,81.2677,81.2851,18856.0
2021-12-21 10:50:00,93.39,93.39,93.37,93.38,14225.0,81.2851,81.2851,81.2677,81.2764,14225.0
2021-12-21 10:55:00,93.38,93.39,93.37,93.37,28187.0,81.2764,81.2851,81.2677,81.2677,28187.0
2021-12-21 11:00:00,93.38,93.4,93.37,93.4,41258.0,81.2764,81.2938,81.2677,81.2938,41258.0
2021-12-21 11:05:00,93.4,93.41,93.39,93.4,18595.0,81.2938,81.3025,81.2851,81.2938,18595.0
2021-12-21 11:10:00,93.4,93.4,93.38,93.39,9683.0,81.2938,81.2938,81.2764,81.2851,9683.0
2021-12-21 11:15:00,93.4,93.4,93.37,93.38,31189.0,81.2938,81.2938,81.2677,81.2764,31189.0
2021-12-21 11:20:00,93.37,93.38,93.37,93.37,8806.0,81.2677,81.2764,81.2677,81.2677,8806.0
2021-12-21 11:25:00,93.37,93.38,93.37,93.38,4442.0,81.2677,81.2764,81.2677,81.2764,4442.0
2021-12-21 11:30:00,93.38,93.38,93.37,93.38,4761.0,81.2764,81.2764,81.2677,81.2764,4761.0
2021-12-21 11:35:00,93.38,93.39,93.37,93.39,180771.0,81.2764,81.2851,81.2677,81.2851,180771.0
2021-12-21 11:40:00,93.38,93.39,93.38,93.39,115681.0,81.2764,81.2851,81.2764,81.2851,115681.0
2021-12-21 11:45:00,93.39,93.41,93.39,93.41,24426.0,81.2851,81.3025,81.2851,81.3025,24426.0
2021-12-21 11:50:00,93.41,93.42,93.4,93.41,141825.0,81.3025,81.3112,81.2938,81.3025,141825.0
2021-12-21 11:55:00,93.4,93.41,93.4,93.41,26352.0,81.2938,81.3025,81.2938,81.3025,26352.0
2021-12-21 12:00:00,93.41,93.41,93.4,93.4,13531.0,81.3025,81.3025,81.2938,81.2938,13531.0
2021-12-21 12:05:00,93.41,93.42,93.39,93.42,39034.0,81.3025,81.3112,81.2851,81.3112,39034.0
2021-12-21 12:10:00,93.42,93.43,93.41,93.42,15242.0,81.3112,81.3199,81.3025,81.3112,15242.0
2021-12-21 12:15:00,93.42,93.43,93.41,93.41,13113.0,81.3112,81.3199,81.3025,81.3025,13113.0
2021-12-21 12:20:00,93.42,93.42,93.4,93.41,21032.0,81.3112,81.3112,81.2938,81.3025,21032.0
2021-12-21 12:25:00,93.4,93.41,93.4,93.4,12270.0,81.2938,81.3025,81.2938,81.2938,12270.0
2021-12-21 12:30:00,93.4,93.41,93.4,93.41,8216.0,81.2938,81.3025,81.2938,81.3025,8216.0
2021-12-21 12:35:00,93.4,93.41,93.4,93.41,75731.0,81.2938,81.3025,81.2938,81.3025,75731.0
2021-12-21 12:40:00,93.4,93.41,93.39,93.4,18887.0,81.2938,81.3025,81.2851,81.2938,18887.0
2021-12-21 12:45:00,93.4,93.4,93.38,93.39,20999.0,81.2938,81.2938,81.2764,81.2851,20999.0
2021-12-21 12:50:00,93.39,93.39,93.37,93.38,8413.0,81.2851,81.2851,81.2677,81.2764,8413.0
2021-12-21 12:55:00,93.38,93.4,93.37,93.39,41413.0,81.2764,81.2938,81.2677,81.2851,41413.0
2021-12-21 13:00:00,93.39,93.45,93.38,93.45,178477.0,81.2851,81.3373,81.2764,81.3373,178477.0
2021-12-21 13:05:00,93.45,93.45,93.42,93.44,19447.0,81.3373,81.3373,81.3112,81.3286,19447.0
2021-12-21 13:10:00,93.44,93.46,93.42,93.45,21691.0,81.3286,81.346,81.3112,81.3373,21691.0
2021-12-21 13:15:00,93.45,93.47,93.45,93.47,22841.0,81.3373,81.3547,81.3373,81.3547,22841.0
2021-12-21 13:20:00,93.47,93.5,93.47,93.49,27399.0,81.3547,81.3808,81.3547,81.3721,27399.0
2021-12-21 13:25:00,93.49,93.52,93.48,93.51,46572.0,81.3721,81.3982,81.3634,81.3895,46572.0
2021-12-21 13:30:00,93.51,93.52,93.5,93.51,14602.0,81.3895,81.3982,81.3808,81.3895,14602.0
2021-12-21 13:35:00,93.51,93.52,93.49,93.49,23609.0,81.3895,81.3982,81.3721,81.3721,23609.0
2021-12-21 13:40:00,93.5,93.51,93.49,93.5,10545.0,81.3808,81.3895,81.3721,81.3808,10545.0
2021-12-21 13:45:00,93.5,93.51,93.48,93.48,19726.0,81.3808,81.3895,81.3634,81.3634,19726.0
2021-12-21 13:50:00,93.48,93.49,93.48,93.49,11391.0,81.3634,81.3721,81.3634,81.3721,11391.0
2021-12-21 13:55:00,93.49,93.5,93.48,93.5,13895.0,81.3721,81.3808,81.3634,81.3808,13895.0
2021-12-21 14:00:00,93.51,93.51,93.49,93.49,23358.0,81.3895,81.3895,81.3721,81.3721,23358.0
2021-12-21 14:05:00,93.49,93.52,93.48,93.52,27069.0,81.3721,81.3982,81.3634,81.3982,27069.0
2021-12-21 14:10:00,93.52,93.52,93.48,93.49,43923.0,81.3982,81.3982,81.3634,81.3721,43923.0
2021-12-21 14:15:00,93.48,93.49,93.47,93.48,18498.0,81.3634,81.3721,81.3547,81.3634,18498.0
2021-12-21 14:20:00,93.47,93.48,93.46,93.47,16622.0,81.3547,81.3634,81.346,81.3547,16622.0
2021-12-21 14:25:00,93.48,93.5,93.47,93.5,14564.0,81.3634,81.3808,81.3547,81.3808,14564.0
2021-12-21 14:30:00,93.5,93.5,93.47,93.48,21159.0,81.3808,81.3808,81.3547,81.3634,21159.0
2021-12-21 14:35:00,93.48,93.49,93.47,93.48,13294.0,81.3634,81.3721,81.3547,81.3634,13294.0
2021-12-21 14:40:00,93.48,93.5,93.48,93.49,12822.0,81.3634,81.3808,81.3634,81.3721,12822.0
2021-12-21 14:45:00,93.5,93.5,93.48,93.49,9263.0,81.3808,81.3808,81.3634,81.3721,9263.0
2021-12-21 14:50:00,93.5,93.52,93.49,93.52,7699.0,81.3808,81.3982,81.3721,81.3982,7699.0
2021-12-21 14:55:00,93.51,93.52,93.46,93.48,56265.0,81.3895,81.3982,81.346,81.3634,56265.0
2021-12-21 15:00:00,93.48,93.53,93.48,93.53,9600.0,81.3634,81.4069,81.3634,81.4069,9600.0
2021-12-21 15:05:00,93.53,93.53,93.51,93.53,45251.0,81.4069,81.4069,81.3895,81.4069,45251.0
2021-12-21 15:10:00,93.52,93.56,93.52,93.56,46907.0,81.3982,81.433,81.3982,81.433,46907.0
2021-12-21 15:15:00,93.56,93.56,93.53,93.54,10244.0,81.433,81.433,81.4069,81.4156,10244.0
2021-12-21 15:20:00,93.53,93.56,93.53,93.55,21887.0,81.4069,81.433,81.4069,81.4243,21887.0
2021-12-21 15:25:00,93.55,93.57,93.55,93.56,17045.0,81.4243,81.4417,81.4243,81.433,17045.0
2021-12-21 15:30:00,93.57,93.57,93.56,93.57,22133.0,81.4417,81.4417,81.433,81.4417,22133.0
2021-12-21 15:35:00,93.57,93.57,93.56,93.56,28568.0,81.4417,81.4417,81.433,81.433,28568.0
2021-12-21 15:40:00,93.56,93.57,93.54,93.55,108813.0,81.433,81.4417,81.4156,81.4243,108813.0
2021-12-21 15:45:00,93.54,93.56,93.54,93.55,90166.0,81.4156,81.433,81.4156,81.4243,90166.0
2021-12-21 15:50:00,93.54,93.56,93.54,93.55,92193.0,81.4156,81.433,81.4156,81.4243,92193.0
2021-12-21 15:55:00,93.54,93.6,93.54,93.58,40936.0,81.4156,81.4678,81.4156,81.4504,40936.0
2021-12-22 09:30:00,93.66,93.68,93.64,93.67,44476.0,81.5201,81.5375,81.5027,81.5288,44476.0
2021-12-22 09:35:00,93.67,93.67,93.62,93.63,15007.0,81.5288,81.5288,81.4853,81.494,15007.0
2021-12-22 09:40:00,93.64,93.64,93.61,93.62,2103.0,81.5027,81.5027,81.4766,81.4853,2103.0
2021-12-22 09:45:00,93.62,93.63,93.59,93.63,16072.0,81.4853,81.494,81.4591,81.494,16072.0
2021-12-22 09:50:00,93.62,93.63,93.58,93.58,6834.0,81.4853,81.494,81.4504,81.4504,6834.0
2021-12-22 09:55:00,93.59,93.6,93.57,93.59,7696.0,81.4591,81.4678,81.4417,81.4591,7696.0
2021-12-22 10:00:00,93.59,93.6,93.56,93.57,7879.0,81.4591,81.4678,81.433,81.4417,7879.0
2021-12-22 10:05:00,93.58,93.58,93.55,93.56,10390.0,81.4504,81.4504,81.4243,81.433,10390.0
2021-12-22 10:10:00,93.57,93.57,93.53,93.54,13013.0,81.4417,81.4417,81.4069,81.4156,13013.0
2021-12-22 10:15:00,93.54,93.55,93.53,93.55,31018.0,81.4156,81.4243,81.4069,81.4243,31018.0
2021-12-22 10:20:00,93.54,93.55,93.53,93.54,19151.0,81.4156,81.4243,81.4069,81.4156,19151.0
2021-12-22 10:25:00,93.53,93.56,93.53,93.55,34317.0,81.4069,81.433,81.4069,81.4243,34317.0
2021-12-22 10:30:00,93.55,93.56,93.52,93.53,9248.0,81.4243,81.433,81.3982,81.4069,9248.0
2021-12-22 10:35:00,93.53,93.53,93.51,93.52,21492.0,81.4069,81.4069,81.3895,81.3982,21492.0
2021-12-22 10:40:00,93.52,93.54,93.51,93.54,5989.0,81.3982,81.4156,81.3895,81.4156,5989.0
2021-12-22 10:45:00,93.54,93.56,93.53,93.54,21432.0,81.4156,81.433,81.4069,81.4156,21432.0
2021-12-22 10:50:00,93.55,93.56,93.54,93.56,9405.0,81.4243,81.433,81.4156,81.433,9405.0
2021-12-22 10:55:00,93.56,93.58,93.55,93.58,23153.0,81.433,81.4504,81.4243,81.4504,23153.0
2021-12-22 11:00:00,93.58,93.61,93.58,93.61,20341.0,81.4504,81.4766,81.4504,81.4766,20341.0
2021-12-22 11:05:00,93.61,93.62,93.59,93.59,12484.0,81.4766,81.4853,81.4591,81.4591,12484.0
2021-12-22 11:10:00,93.6,93.6,93.57,93.59,12325.0,81.4678,81.4678,81.4417,81.4591,12325.0
2021-12-22 11:15:00,93.6,93.63,93.6,93.62,43694.0,81.4678,81.494,81.4678,81.4853,43694.0
2021-12-22 11:20:00,93.62,93.63,93.62,93.63,127539.0,81.4853,81.494,81.4853,81.494,127539.0
2021-12-22 11:25:00,93.62,93.64,93.62,93.64,123002.0,81.4853,81.5027,81.4853,81.5027,123002.0
2021-12-22 11:30:00,93.63,93.64,93.61,93.63,24897.0,81.494,81.5027,81.4766,81.494,24897.0
2021-12-22 11:35:00,93.63,93.64,93.6,93.61,14396.0,81.494,81.5027,81.4678,81.4766,14396.0
2021-12-22 11:40:00,93.6,93.62,93.59,93.62,7105.0,81.4678,81.4853,81.4591,81.4853,7105.0
2021-12-22 11:45:00,93.62,93.63,93.62,93.62,6006.0,81.4853,81.494,81.4853,81.4853,6006.0
2021-12-22 11:50:00,93.63,93.63,93.61,93.62,7919.0,81.494,81.494,81.4766,81.4853,7919.0
2021-12-22 11:55:00,93.62,93.64,93.62,93.63,5147.0,81.4853,81.5027,81.4853,81.494,5147.0
2021-12-22 12:00:00,93.63,93.64,93.61,93.62,17302.0,81.494,81.5027,81.4766,81.4853,17302.0
2021-12-22 12:05:00,93.62,93.63,93.61,93.62,7835.0,81.4853,81.494,81.4766,81.4853,7835.0
2021-12-22 12:10:00,93.63,93.63,93.59,93.59,4777.0,81.494,81.494,81.4591,81.4591,4777.0
2021-12-22 12:15:00,93.59,93.61,93.59,93.61,34820.0,81.4591,81.4766,81.4591,81.4766,34820.0
2021-12-22 12:20:00,93.6,93.62,93.59,93.62,39124.0,81.4678,81.4853,81.4591,81.4853,39124.0
2021-12-22 12:25:00,93.62,93.62,93.61,93.62,13854.0,81.4853,81.4853,81.4766,81.4853,13854.0
2021-12-22 12:30:00,93.62,93.62,93.61,93.62,11761.0,81.4853,81.4853,81.4766,81.4853,11761.0
2021-12-22 12:35:00,93.62,93.62,93.61,93.62,5982.0,81.4853,81.4853,81.4766,81.4853,5982.0
2021-12-22 12:40:00,93.62,93.62,93.61,93.62,19885.0,81.4853,81.4853,81.4766,81.4853,19885.0
2021-12-22 12:45:00,93.62,93.62,93.61,93.62,28090.0,81.4853,81.4853,81.4766,81.4853,28090.0
2021-12-22 12:50:00,93.61,93.63,93.61,93.63,31400.0,81.4766,81.494,81.4766,81.494,31400.0
2021-12-22 12:55:00,93.63,93.64,93.62,93.64,11104.0,81.494,81.5027,81.4853,81.5027,11104.0
2021-12-22 13:00:00,93.64,93.66,93.62,93.63,34419.0,81.5027,81.5201,81.4853,81.494,34419.0
2021-12-22 13:05:00,93.63,93.63,93.61,93.62,4844.0,81.494,81.494,81.4766,81.4853,4844.0
2021-12-22 13:10:00,93.62,93.62,93.6,93.6,6375.0,81.4853,81.4853,81.4678,81.4678,6375.0
2021-12-22 13:15:00,93.61,93.61,93.59,93.59,13273.0,81.4766,81.4766,81.4591,81.4591,13273.0
2021-12-22 13:20:00,93.59,93.6,93.58,93.58,9518.0,81.4591,81.4678,81.4504,81.4504,9518.0
2021-12-22 13:25:00,93.59,93.6,93.58,93.6,13406.0,81.4591,81.4678,81.4504,81.4678,13406.0
2021-12-22 13:30:00,93.59,93.62,93.59,93.62,28951.0,81.4591,81.4853,81.4591,81.4853,28951.0
2021-12-22 13:35:00,93.61,93.62,93.6,93.62,30775.0,81.4766,81.4853,81.4678,81.4853,30775.0
2021-12-22 13:40:00,93.62,93.63,93.61,93.62,17432.0,81.4853,81.494,81.4766,81.4853,17432.0
2021-12-22 13:45:00,93.62,93.62,93.61,93.62,19312.0,81.4853,81.4853,81.4766,81.4853,19312.0
2021-12-22 13:50:00,93.62,93.62,93.6,93.62,12397.0,81.4853,81.4853,81.4678,81.4853,12397.0
2021-12-22 13:55:00,93.61,93.62,93.6,93.61,15103.0,81.4766,81.4853,81.4678,81.4766,15103.0
2021-12-22 14:00:00,93.6,93.62,93.6,93.61,16872.0,81.4678,81.4853,81.4678,81.4766,16872.0
2021-12-22 14:05:00,93.62,93.63,93.61,93.63,24131.0,81.4853,81.494,81.4766,81.494,24131.0
2021-12-22 14:10:00,93.62,93.63,93.62,93.63,20643.0,81.4853,81.494,81.4853,81.494,20643.0
2021-12-22 14:15:00,93.62,93.63,93.62,93.63,46061.0,81.4853,81.494,81.4853,81.494,46061.0
2021-12-22 14:20:00,93.63,93.63,93.61,93.62,5463.0,81.494,81.494,81.4766,81.4853,5463.0
2021-12-22 14:25:00,93.62,93.63,93.61,93.63,52445.0,81.4853,81.494,81.4766,81.494,52445.0
2021-12-22 14:30:00,93.63,93.63,93.6,93.6,24014.0,81.494,81.494,81.4678,81.4678,24014.0
2021-12-22 14:35:00,93.61,93.61,93.59,93.6,32208.0,81.4766,81.4766,81.4591,81.4678,32208.0
2021-12-22 14:40:00,93.59,93.6,93.58,93.58,25813.0,81.4591,81.4678,81.4504,81.4504,25813.0
2021-12-22 14:45:00,93.58,93.6,93.58,93.59,16809.0,81.4504,81.4678,81.4504,81.4591,16809.0
2021-12-22 14:50:00,93.59,93.6,93.58,93.59,37280.0,81.4591,81.4678,81.4504,81.4591,37280.0
2021-12-22 14:55:00,93.6,93.61,93.59,93.61,15404.0,81.4678,81.4766,81.4591,81.4766,15404.0
2021-12-22 15:00:00,93.61,93.62,93.6,93.62,51878.0,81.4766,81.4853,81.4678,81.4853,51878.0
2021-12-22 15:05:00,93.62,93.62,93.61,93.62,40018.0,81.4853,81.4853,81.4766,81.4853,40018.0
2021-12-22 15:10:00,93.62,93.62,93.61,93.62,15721.0,81.4853,81.4853,81.4766,81.4853,15721.0
2021-12-22 15:15:00,93.62,93.62,93.61,93.62,15870.0,81.4853,81.4853,81.4766,81.4853,15870.0
2021-12-22 15:20:00,93.62,93.62,93.6,93.61,18523.0,81.4853,81.4853,81.4678,81.4766,18523.0
2021-12-22 15:25:00,93.61,93.61,93.59,93.6,38938.0,81.4766,81.4766,81.4591,81.4678,38938.0
2021-12-22 15:30:00,93.59,93.6,93.59,93.6,6815.0,81.4591,81.4678,81.4591,81.4678,6815.0
2021-12-22 15:35:00,93.59,93.6,93.59,93.59,73341.0,81.4591,81.4678,81.4591,81.4591,73341.0
2021-12-22 15:40:00,93.6,93.62,93.59,93.61,24809.0,81.4678,81.4853,81.4591,81.4766,24809.0
2021-12-22 15:45:00,93.62,93.62,93.61,93.61,5644.0,81.4853,81.4853,81.4766,81.4766,5644.0
2021-12-22 15:50:00,93.62,93.62,93.61,93.62,19065.0,81.4853,81.4853,81.4766,81.4853,19065.0
2021-12-22 15:55:00,93.62,93.63,93.62,93.63,22719.0,81.4853,81.494,81.4853,81.494,22719.0
2021-12-23 09:30:00,92.82,92.82,92.75,92.76,38753.0,81.4585,81.4585,81.397,81.4058,38753.0
2021-12-23 09:35:00,92.76,92.76,92.7,92.7,35755.0,81.4058,81.4058,81.3532,81.3532,35755.0
2021-12-23 09:40:00,92.71,92.73,92.69,92.7,23212.0,81.3619,81.3795,81.3444,81.3532,23212.0
2021-12-23 09:45:00,92.7,92.73,92.69,92.71,44428.0,81.3532,81.3795,81.3444,81.3619,44428.0
2021-12-23 09:50:00,92.71,92.73,92.69,92.71,202336.0,81.3619,81.3795,81.3444,81.3619,202336.0
2021-12-23 09:55:00,92.72,92.74,92.71,92.74,54004.0,81.3707,81.3883,81.3619,81.3883,54004.0
2021-12-23 10:00:00,92.75,92.77,92.73,92.76,40002.0,81.397,81.4146,81.3795,81.4058,40002.0
2021-12-23 10:05:00,92.75,92.76,92.73,92.73,42331.0,81.397,81.4058,81.3795,81.3795,42331.0
2021-12-23 10:10:00,92.73,92.76,92.72,92.74,66642.0,81.3795,81.4058,81.3707,81.3883,66642.0
2021-12-23 10:15:00,92.76,92.77,92.75,92.76,21470.0,81.4058,81.4146,81.397,81.4058,21470.0
2021-12-23 10:20:00,92.77,92.78,92.75,92.78,21579.0,81.4146,81.4234,81.397,81.4234,21579.0
2021-12-23 10:25:00,92.78,92.8,92.78,92.78,34514.0,81.4234,81.4409,81.4234,81.4234,34514.0
2021-12-23 10:30:00,92.78,92.78,92.75,92.75,32477.0,81.4234,81.4234,81.397,81.397,32477.0
2021-12-23 10:35:00,92.76,92.76,92.74,92.75,17401.0,81.4058,81.4058,81.3883,81.397,17401.0
2021-12-23 10:40:00,92.75,92.76,92.74,92.74,14373.0,81.397,81.4058,81.3883,81.3883,14373.0
2021-12-23 10:45:00,92.74,92.75,92.73,92.74,14642.0,81.3883,81.397,81.3795,81.3883,14642.0
2021-12-23 10:50:00,92.73,92.76,92.73,92.76,30194.0,81.3795,81.4058,81.3795,81.4058,30194.0
2021-12-23 10:55:00,92.76,92.77,92.75,92.77,60733.0,81.4058,81.4146,81.397,81.4146,60733.0
2021-12-23 11:00:00,92.77,92.77,92.75,92.76,7451.0,81.4146,81.4146,81.397,81.4058,7451.0
2021-12-23 11:05:00,92.76,92.79,92.75,92.79,28684.0,81.4058,81.4321,81.397,81.4321,28684.0
2021-12-23 11:10:00,92.79,92.8,92.78,92.8,29339.0,81.4321,81.4409,81.4234,81.4409,29339.0
2021-12-23 11:15:00,92.8,92.82,92.79,92.81,35354.0,81.4409,81.4585,81.4321,81.4497,35354.0
2021-12-23 11:20:00,92.81,92.83,92.81,92.82,33193.0,81.4497,81.4672,81.4497,81.4585,33193.0
2021-12-23 11:25:00,92.81,92.82,92.8,92.82,22278.0,81.4497,81.4585,81.4409,81.4585,22278.0
2021-12-23 11:30:00,92.82,92.83,92.82,92.83,26262.0,81.4585,81.4672,81.4585,81.4672,26262.0
2021-12-23 11:35:00,92.83,92.84,92.83,92.84,29159.0,81.4672,81.476,81.4672,81.476,29159.0
2021-12-23 11:40:00,92.84,92.85,92.83,92.85,11585.0,81.476,81.4848,81.4672,81.4848,11585.0
2021-12-23 11:45:00,92.85,92.85,92.84,92.84,19362.0,81.4848,81.4848,81.476,81.476,19362.0
2021-12-23 11:50:00,92.84,92.85,92.84,92.84,5356.0,81.476,81.4848,81.476,81.476,5356.0
2021-12-23 11:55:00,92.84,92.85,92.82,92.84,89874.0,81.476,81.4848,81.4585,81.476,89874.0
2021-12-23 12:00:00,92.84,92.85,92.84,92.84,66188.0,81.476,81.4848,81.476,81.476,66188.0
2021-12-23 12:05:00,92.84,92.85,92.84,92.84,9196.0,81.476,81.4848,81.476,81.476,9196.0
2021-12-23 12:10:00,92.84,92.85,92.84,92.84,12106.0,81.476,81.4848,81.476,81.476,12106.0
2021-12-23 12:15:00,92.84,92.85,92.83,92.84,22996.0,81.476,81.4848,81.4672,81.476,22996.0
2021-12-23 12:20:00,92.84,92.85,92.84,92.84,10291.0,81.476,81.4848,81.476,81.476,10291.0
2021-12-23 12:25:00,92.84,92.85,92.84,92.84,4672.0,81.476,81.4848,81.476,81.476,4672.0
2021-12-23 12:30:00,92.84,92.85,92.83,92.83,15075.0,81.476,81.4848,81.4672,81.4672,15075.0
2021-12-23 12:35:00,92.83,92.84,92.83,92.83,9354.0,81.4672,81.476,81.4672,81.4672,9354.0
2021-12-23 12:40:00,92.83,92.84,92.81,92.81,12363.0,81.4672,81.476,81.4497,81.4497,12363.0
2021-12-23 12:45:00,92.82,92.83,92.81,92.83,19958.0,81.4585,81.4672,81.4497,81.4672,19958.0
2021-12-23 12:50:00,92.83,92.83,92.82,92.83,8187.0,81.4672,81.4672,81.4585,81.4672,8187.0
2021-12-23 12:55:00,92.83,92.84,92.82,92.83,22528.0,81.4672,81.476,81.4585,81.4672,22528.0
2021-12-23 13:00:00,92.83,92.84,92.83,92.83,10554.0,81.4672,81.476,81.4672,81.4672,10554.0
2021-12-23 13:05:00,92.83,92.83,92.82,92.83,7417.0,81.4672,81.4672,81.4585,81.4672,7417.0
2021-12-23 13:10:00,92.82,92.83,92.82,92.82,31160.0,81.4585,81.4672,81.4585,81.4585,31160.0
2021-12-23 13:15:00,92.83,92.83,92.82,92.83,7137.0,81.4672,81.4672,81.4585,81.4672,7137.0
2021-12-23 13:20:00,92.82,92.83,92.82,92.83,8381.0,81.4585,81.4672,81.4585,81.4672,8381.0
2021-12-23 13:25:00,92.82,92.83,92.82,92.82,16949.0,81.4585,81.4672,81.4585,81.4585,16949.0
2021-12-23 13:30:00,92.83,92.83,92.82,92.83,8864.0,81.4672,81.4672,81.4585,81.4672,8864.0
2021-12-23 13:35:00,92.82,92.83,92.82,92.83,17629.0,81.4585,81.4672,81.4585,81.4672,17629.0
2021-12-23 13:40:00,92.82,92.83,92.82,92.83,21953.0,81.4585,81.4672,81.4585,81.4672,21953.0
2021-12-23 13:45:00,92.83,92.83,92.82,92.83,22813.0,81.4672,81.4672,81.4585,81.4672,22813.0
2021-12-23 13:50:00,92.83,92.84,92.82,92.84,24737.0,81.4672,81.476,81.4585,81.476,24737.0
2021-12-23 13:55:00,92.84,92.84,92.82,92.83,17220.0,81.476,81.476,81.4585,81.4672,17220.0
2021-12-23 14:00:00,92.83,92.83,92.82,92.83,49416.0,81.4672,81.4672,81.4585,81.4672,49416.0
2021-12-23 14:05:00,92.83,92.83,92.82,92.83,7171.0,81.4672,81.4672,81.4585,81.4672,7171.0
2021-12-23 14:10:00,92.83,92.83,92.82,92.83,20131.0,81.4672,81.4672,81.4585,81.4672,20131.0
2021-12-23 14:15:00,92.83,92.83,92.82,92.83,16530.0,81.4672,81.4672,81.4585,81.4672,16530.0
2021-12-23 14:20:00,92.82,92.83,92.82,92.83,13609.0,81.4585,81.4672,81.4585,81.4672,13609.0
2021-12-23 14:25:00,92.83,92.83,92.81,92.81,18993.0,81.4672,81.4672,81.4497,81.4497,18993.0
2021-12-23 14:30:00,92.82,92.83,92.81,92.82,20830.0,81.4585,81.4672,81.4497,81.4585,20830.0
2021-12-23 14:35:00,92.83,92.83,92.82,92.83,6078.0,81.4672,81.4672,81.4585,81.4672,6078.0
2021-12-23 14:40:00,92.83,92.83,92.82,92.82,18125.0,81.4672,81.4672,81.4585,81.4585,18125.0
2021-12-23 14:45:00,92.83,92.83,92.82,92.83,7982.0,81.4672,81.4672,81.4585,81.4672,7982.0
2021-12-23 14:50:00,92.83,92.83,92.82,92.83,4056.0,81.4672,81.4672,81.4585,81.4672,4056.0
2021-12-23 14:55:00,92.83,92.83,92.82,92.83,13881.0,81.4672,81.4672,81.4585,81.4672,13881.0
2021-12-23 15:00:00,92.83,92.83,92.82,92.83,13850.0,81.4672,81.4672,81.4585,81.4672,13850.0
2021-12-23 15:05:00,92.83,92.83,92.81,92.81,20031.0,81.4672,81.4672,81.4497,81.4497,20031.0
2021-12-23 15:10:00,92.81,92.82,92.81,92.81,5366.0,81.4497,81.4585,81.4497,81.4497,5366.0
2021-12-23 15:15:00,92.81,92.82,92.81,92.81,83638.0,81.4497,81.4585,81.4497,81.4497,83638.0
2021-12-23 15:20:00,92.82,92.82,92.81,92.82,14918.0,81.4585,81.4585,81.4497,81.4585,14918.0
2021-12-23 15:25:00,92.82,92.82,92.81,92.82,13529.0,81.4585,81.4585,81.4497,81.4585,13529.0
2021-12-23 15:30:00,92.81,92.83,92.81,92.83,24228.0,81.4497,81.4672,81.4497,81.4672,24228.0
2021-12-23 15:35:00,92.83,92.84,92.82,92.84,23356.0,81.4672,81.476,81.4585,81.476,23356.0
2021-12-23 15:40:00,92.84,92.84,92.83,92.83,12190.0,81.476,81.476,81.4672,81.4672,12190.0
2021-12-23 15:45:00,92.84,92.84,92.83,92.84,5927.0,81.476,81.476,81.4672,81.476,5927.0
2021-12-23 15:50:00,92.84,92.84,92.83,92.84,16634.0,81.476,81.476,81.4672,81.476,16634.0
2021-12-23 15:55:00,92.84,92.84,92.82,92.83,42744.0,81.476,81.476,81.4585,81.4672,42744.0
2021-12-27 09:30:00,92.81,92.85,92.8,92.85,38678.0,81.4497,81.4848,81.4409,81.4848,38678.0
2021-12-27 09:35:00,92.84,92.89,92.83,92.89,33606.0,81.476,81.5199,81.4672,81.5199,33606.0
2021-12-27 09:40:00,92.88,92.89,92.85,92.87,39286.0,81.5111,81.5199,81.4848,81.5023,39286.0
2021-12-27 09:45:00,92.87,92.87,92.85,92.87,6885.0,81.5023,81.5023,81.4848,81.5023,6885.0
2021-12-27 09:50:00,92.87,92.89,92.86,92.88,5345.0,81.5023,81.5199,81.4936,81.5111,5345.0
2021-12-27 09:55:00,92.88,92.89,92.87,92.88,42335.0,81.5111,81.5199,81.5023,81.5111,42335.0
2021-12-27 10:00:00,92.88,92.88,92.87,92.88,9278.0,81.5111,81.5111,81.5023,81.5111,9278.0
2021-12-27 10:05:00,92.88,92.89,92.85,92.88,96420.0,81.5111,81.5199,81.4848,81.5111,96420.0
2021-12-27 10:10:00,92.89,92.9,92.87,92.89,14073.0,81.5199,81.5287,81.5023,81.5199,14073.0
2021-12-27 10:15:00,92.89,92.93,92.88,92.92,115348.0,81.5199,81.555,81.5111,81.5462,115348.0
2021-12-27 10:20:00,92.91,92.94,92.91,92.92,11277.0,81.5374,81.5638,81.5374,81.5462,11277.0
2021-12-27 10:25:00,92.93,92.94,92.92,92.93,11566.0,81.555,81.5638,81.5462,81.555,11566.0
2021-12-27 10:30:00,92.93,92.94,92.92,92.93,32060.0,81.555,81.5638,81.5462,81.555,32060.0
2021-12-27 10:35:00,92.93,92.94,92.92,92.92,30481.0,81.555,81.5638,81.5462,81.5462,30481.0
2021-12-27 10:40:00,92.92,92.95,92.92,92.94,36277.0,81.5462,81.5726,81.5462,81.5638,36277.0
2021-12-27 10:45:00,92.94,92.94,92.92,92.93,14976.0,81.5638,81.5638,81.5462,81.555,14976.0
2021-12-27 10:50:00,92.93,92.94,92.91,92.93,58878.0,81.555,81.5638,81.5374,81.555,58878.0
2021-12-27 10:55:00,92.93,92.94,92.92,92.93,10216.0,81.555,81.5638,81.5462,81.555,10216.0
2021-12-27 11:00:00,92.93,92.93,92.91,92.93,18390.0,81.555,81.555,81.5374,81.555,18390.0
2021-12-27 11:05:00,92.93,92.95,92.92,92.95,42562.0,81.555,81.5726,81.5462,81.5726,42562.0
2021-12-27 11:10:00,92.95,92.95,92.93,92.94,105974.0,81.5726,81.5726,81.555,81.5638,105974.0
2021-12-27 11:15:00,92.94,92.95,92.93,92.94,12132.0,81.5638,81.5726,81.555,81.5638,12132.0
2021-12-27 11:20:00,92.94,92.97,92.94,92.97,55666.0,81.5638,81.5901,81.5638,81.5901,55666.0
2021-12-27 11:25:00,92.96,92.97,92.96,92.96,7241.0,81.5813,81.5901,81.5813,81.5813,7241.0
2021-12-27 11:30:00,92.97,92.98,92.96,92.98,55280.0,81.5901,81.5989,81.5813,81.5989,55280.0
2021-12-27 11:35:00,92.98,92.98,92.97,92.97,15960.0,81.5989,81.5989,81.5901,81.5901,15960.0
2021-12-27 11:40:00,92.97,92.97,92.96,92.97,21984.0,81.5901,81.5901,81.5813,81.5901,21984.0
2021-12-27 11:45:00,92.97,92.97,92.96,92.96,9513.0,81.5901,81.5901,81.5813,81.5813,9513.0
2021-12-27 11:50:00,92.97,92.97,92.96,92.97,12689.0,81.5901,81.5901,81.5813,81.5901,12689.0
2021-12-27 11:55:00,92.97,92.99,92.96,92.98,25033.0,81.5901,81.6077,81.5813,81.5989,25033.0
2021-12-27 12:00:00,92.99,92.99,92.96,92.98,10457.0,81.6077,81.6077,81.5813,81.5989,10457.0
2021-12-27 12:05:00,92.98,92.98,92.97,92.98,8212.0,81.5989,81.5989,81.5901,81.5989,8212.0
2021-12-27 12:10:00,92.97,92.98,92.97,92.97,16330.0,81.5901,81.5989,81.5901,81.5901,16330.0
2021-12-27 12:15:00,92.98,92.98,92.97,92.98,4691.0,81.5989,81.5989,81.5901,81.5989,4691.0
2021-12-27 12:20:00,92.98,92.98,92.97,92.97,5005.0,81.5989,81.5989,81.5901,81.5901,5005.0
2021-12-27 12:25:00,92.98,92.98,92.97,92.98,7928.0,81.5989,81.5989,81.5901,81.5989,7928.0
2021-12-27 12:30:00,92.98,92.98,92.97,92.98,57340.0,81.5989,81.5989,81.5901,81.5989,57340.0
2021-12-27 12:35:00,92.98,92.99,92.97,92.98,14939.0,81.5989,81.6077,81.5901,81.5989,14939.0
2021-12-27 12:40:00,92.98,92.99,92.98,92.98,5667.0,81.5989,81.6077,81.5989,81.5989,5667.0
2021-12-27 12:45:00,92.98,92.99,92.98,92.98,1890.0,81.5989,81.6077,81.5989,81.5989,1890.0
2021-12-27 12:50:00,92.98,92.99,92.97,92.98,24296.0,81.5989,81.6077,81.5901,81.5989,24296.0
2021-12-27 12:55:00,92.97,92.97,92.96,92.97,47288.0,81.5901,81.5901,81.5813,81.5901,47288.0
2021-12-27 13:00:00,92.97,92.99,92.96,92.97,37173.0,81.5901,81.6077,81.5813,81.5901,37173.0
2021-12-27 13:05:00,92.96,92.97,92.96,92.97,17432.0,81.5813,81.5901,81.5813,81.5901,17432.0
2021-12-27 13:10:00,92.97,92.98,92.96,92.97,8527.0,81.5901,81.5989,81.5813,81.5901,8527.0
2021-12-27 13:15:00,92.96,92.98,92.96,92.98,9168.0,81.5813,81.5989,81.5813,81.5989,9168.0
2021-12-27 13:20:00,92.98,93.0,92.98,92.99,12887.0,81.5989,81.6164,81.5989,81.6077,12887.0
2021-12-27 13:25:00,92.98,93.0,92.98,93.0,5412.0,81.5989,81.6164,81.5989,81.6164,5412.0
2021-12-27 13:30:00,92.99,93.0,92.98,92.98,17037.0,81.6077,81.6164,81.5989,81.5989,17037.0
2021-12-27 13:35:00,92.98,92.99,92.97,92.98,17399.0,81.5989,81.6077,81.5901,81.5989,17399.0
2021-12-27 13:40:00,92.98,92.98,92.97,92.97,7852.0,81.5989,81.5989,81.5901,81.5901,7852.0
2021-12-27 13:45:00,92.98,92.98,92.96,92.96,12595.0,81.5989,81.5989,81.5813,81.5813,12595.0
2021-12-27 13:50:00,92.96,92.97,92.95,92.97,9477.0,81.5813,81.5901,81.5726,81.5901,9477.0
2021-12-27 13:55:00,92.97,92.97,92.95,92.96,11159.0,81.5901,81.5901,81.5726,81.5813,11159.0
2021-12-27 14:00:00,92.95,92.96,92.95,92.96,6545.0,81.5726,81.5813,81.5726,81.5813,6545.0
2021-12-27 14:05:00,92.96,92.97,92.96,92.97,13127.0,81.5813,81.5901,81.5813,81.5901,13127.0
2021-12-27 14:10:00,92.97,92.97,92.96,92.97,12312.0,81.5901,81.5901,81.5813,81.5901,12312.0
2021-12-27 14:15:00,92.97,92.97,92.96,92.96,29570.0,81.5901,81.5901,81.5813,81.5813,29570.0
2021-12-27 14:20:00,92.97,92.99,92.96,92.98,6696.0,81.5901,81.6077,81.5813,81.5989,6696.0
2021-12-27 14:25:00,92.98,92.99,92.98,92.98,25796.0,81.5989,81.6077,81.5989,81.5989,25796.0
2021-12-27 14:30:00,92.98,92.99,92.97,92.97,41794.0,81.5989,81.6077,81.5901,81.5901,41794.0
2021-12-27 14:35:00,92.97,92.98,92.95,92.97,34190.0,81.5901,81.5989,81.5726,81.5901,34190.0
2021-12-27 14:40:00,92.97,92.98,92.96,92.97,14898.0,81.5901,81.5989,81.5813,81.5901,14898.0
2021-12-27 14:45:00,92.96,92.97,92.96,92.96,7013.0,81.5813,81.5901,81.5813,81.5813,7013.0
2021-12-27 14:50:00,92.97,92.98,92.95,92.98,14266.0,81.5901,81.5989,81.5726,81.5989,14266.0
2021-12-27 14:55:00,92.98,92.98,92.95,92.97,17348.0,81.5989,81.5989,81.5726,81.5901,17348.0
2021-12-27 15:00:00,92.98,92.98,92.96,92.97,14413.0,81.5989,81.5989,81.5813,81.5901,14413.0
2021-12-27 15:05:00,92.97,92.97,92.96,92.97,19188.0,81.5901,81.5901,81.5813,81.5901,19188.0
2021-12-27 15:10:00,92.97,92.98,92.96,92.97,6524.0,81.5901,81.5989,81.5813,81.5901,6524.0
2021-12-27 15:15:00,92.98,92.98,92.97,92.98,18407.0,81.5989,81.5989,81.5901,81.5989,18407.0
2021-12-27 15:20:00,92.98,92.98,92.96,92.97,30276.0,81.5989,81.5989,81.5813,81.5901,30276.0
2021-12-27 15:25:00,92.97,92.97,92.96,92.97,13350.0,81.5901,81.5901,81.5813,81.5901,13350.0
2021-12-27 15:30:00,92.96,92.97,92.96,92.97,8628.0,81.5813,81.5901,81.5813,81.5901,8628.0
2021-12-27 15:35:00,92.97,92.97,92.96,92.97,12890.0,81.5901,81.5901,81.5813,81.5901,12890.0
2021-12-27 15:40:00,92.96,92.97,92.95,92.96,16275.0,81.5813,81.5901,81.5726,81.5813,16275.0
2021-12-27 15:45:00,92.96,92.96,92.95,92.95,34859.0,81.5813,81.5813,81.5726,81.5726,34859.0
2021-12-27 15:50:00,92.95,92.97,92.95,92.97,24367.0,81.5726,81.5901,81.5726,81.5901,24367.0
2021-12-27 15:55:00,92.96,92.97,92.95,92.95,57161.0,81.5813,81.5901,81.5726,81.5726,57161.0
2021-12-28 09:30:00,93.06,93.11,93.05,93.06,62139.0,81.6691,81.713,81.6603,81.6691,62139.0
2021-12-28 09:35:00,93.06,93.08,93.05,93.07,13237.0,81.6691,81.6866,81.6603,81.6779,13237.0
2021-12-28 09:40:00,93.06,93.07,93.06,93.07,15500.0,81.6691,81.6779,81.6691,81.6779,15500.0
2021-12-28 09:45:00,93.06,93.07,93.04,93.05,33308.0,81.6691,81.6779,81.6515,81.6603,33308.0
2021-12-28 09:50:00,93.06,93.07,93.05,93.06,19278.0,81.6691,81.6779,81.6603,81.6691,19278.0
2021-12-28 09:55:00,93.06,93.06,93.04,93.06,147017.0,81.6691,81.6691,81.6515,81.6691,147017.0
2021-12-28 10:00:00,93.06,93.07,93.05,93.06,11852.0,81.6691,81.6779,81.6603,81.6691,11852.0
2021-12-28 10:05:00,93.06,93.08,93.06,93.07,15711.0,81.6691,81.6866,81.6691,81.6779,15711.0
2021-12-28 10:10:00,93.07,93.08,93.07,93.08,8541.0,81.6779,81.6866,81.6779,81.6866,8541.0
2021-12-28 10:15:00,93.07,93.08,93.04,93.05,60145.0,81.6779,81.6866,81.6515,81.6603,60145.0
2021-12-28 10:20:00,93.04,93.06,93.04,93.05,17179.0,81.6515,81.6691,81.6515,81.6603,17179.0
2021-12-28 10:25:00,93.05,93.05,93.03,93.03,26937.0,81.6603,81.6603,81.6428,81.6428,26937.0
2021-12-28 10:30:00,93.04,93.04,93.02,93.03,12166.0,81.6515,81.6515,81.634,81.6428,12166.0
2021-12-28 10:35:00,93.03,93.05,93.02,93.05,36046.0,81.6428,81.6603,81.634,81.6603,36046.0
2021-12-28 10:40:00,93.05,93.07,93.04,93.06,21771.0,81.6603,81.6779,81.6515,81.6691,21771.0
2021-12-28 10:45:00,93.06,93.07,93.06,93.06,12937.0,81.6691,81.6779,81.6691,81.6691,12937.0
2021-12-28 10:50:00,93.06,93.07,93.04,93.05,27859.0,81.6691,81.6779,81.6515,81.6603,27859.0
2021-12-28 10:55:00,93.05,93.06,93.04,93.05,15419.0,81.6603,81.6691,81.6515,81.6603,15419.0
2021-12-28 11:00:00,93.05,93.06,93.04,93.06,24322.0,81.6603,81.6691,81.6515,81.6691,24322.0
2021-12-28 11:05:00,93.06,93.07,93.05,93.07,16428.0,81.6691,81.6779,81.6603,81.6779,16428.0
2021-12-28 11:10:00,93.06,93.07,93.05,93.06,28165.0,81.6691,81.6779,81.6603,81.6691,28165.0
2021-12-28 11:15:00,93.06,93.07,93.05,93.06,5977.0,81.6691,81.6779,81.6603,81.6691,5977.0
2021-12-28 11:20:00,93.06,93.06,93.05,93.06,4902.0,81.6691,81.6691,81.6603,81.6691,4902.0
2021-12-28 11:25:00,93.06,93.06,93.05,93.06,35838.0,81.6691,81.6691,81.6603,81.6691,35838.0
2021-12-28 11:30:00,93.05,93.06,93.05,93.06,14179.0,81.6603,81.6691,81.6603,81.6691,14179.0
2021-12-28 11:35:00,93.06,93.06,93.05,93.06,80401.0,81.6691,81.6691,81.6603,81.6691,80401.0
2021-12-28 11:40:00,93.06,93.06,93.05,93.06,4322.0,81.6691,81.6691,81.6603,81.6691,4322.0
2021-12-28 11:45:00,93.05,93.06,93.05,93.06,30167.0,81.6603,81.6691,81.6603,81.6691,30167.0
2021-12-28 11:50:00,93.06,93.07,93.05,93.06,15281.0,81.6691,81.6779,81.6603,81.6691,15281.0
2021-12-28 11:55:00,93.06,93.06,93.04,93.04,20399.0,81.6691,81.6691,81.6515,81.6515,20399.0
2021-12-28 12:00:00,93.04,93.05,93.03,93.04,23848.0,81.6515,81.6603,81.6428,81.6515,23848.0
2021-12-28 12:05:00,93.04,93.04,93.03,93.04,11839.0,81.6515,81.6515,81.6428,81.6515,11839.0
2021-12-28 12:10:00,93.03,93.04,93.03,93.04,15904.0,81.6428,81.6515,81.6428,81.6515,15904.0
2021-12-28 12:15:00,93.03,93.06,93.03,93.06,14586.0,81.6428,81.6691,81.6428,81.6691,14586.0
2021-12-28 12:20:00,93.06,93.06,93.05,93.06,22657.0,81.6691,81.6691,81.6603,81.6691,22657.0
2021-12-28 12:25:00,93.05,93.06,93.05,93.06,7589.0,81.6603,81.6691,81.6603,81.6691,7589.0
2021-12-28 12:30:00,93.06,93.06,93.04,93.05,25648.0,81.6691,81.6691,81.6515,81.6603,25648.0
2021-12-28 12:35:00,93.04,93.05,93.02,93.03,16720.0,81.6515,81.6603,81.634,81.6428,16720.0
2021-12-28 12:40:00,93.03,93.03,93.02,93.03,10583.0,81.6428,81.6428,81.634,81.6428,10583.0
2021-12-28 12:45:00,93.03,93.03,93.02,93.03,3324.0,81.6428,81.6428,81.634,81.6428,3324.0
2021-12-28 12:50:00,93.03,93.03,93.0,93.01,15494.0,81.6428,81.6428,81.6164,81.6252,15494.0
2021-12-28 12:55:00,93.01,93.02,93.0,93.02,7024.0,81.6252,81.634,81.6164,81.634,7024.0
2021-12-28 13:00:00,93.02,93.02,92.99,93.02,45695.0,81.634,81.634,81.6077,81.634,45695.0
2021-12-28 13:05:00,93.02,93.03,93.01,93.03,21474.0,81.634,81.6428,81.6252,81.6428,21474.0
2021-12-28 13:10:00,93.03,93.03,93.02,93.02,10266.0,81.6428,81.6428,81.634,81.634,10266.0
2021-12-28 13:15:00,93.02,93.02,93.0,93.01,15838.0,81.634,81.634,81.6164,81.6252,15838.0
2021-12-28 13:20:00,93.01,93.01,92.99,93.0,6877.0,81.6252,81.6252,81.6077,81.6164,6877.0
2021-12-28 13:25:00,93.0,93.0,92.98,92.98,31145.0,81.6164,81.6164,81.5989,81.5989,31145.0
2021-12-28 13:30:00,92.99,93.0,92.97,92.98,14924.0,81.6077,81.6164,81.5901,81.5989,14924.0
2021-12-28 13:35:00,92.98,92.99,92.97,92.98,9486.0,81.5989,81.6077,81.5901,81.5989,9486.0
2021-12-28 13:40:00,92.97,92.98,92.93,92.93,29834.0,81.5901,81.5989,81.555,81.555,29834.0
2021-12-28 13:45:00,92.93,92.95,92.91,92.95,44348.0,81.555,81.5726,81.5374,81.5726,44348.0
2021-12-28 13:50:00,92.95,92.95,92.94,92.95,33185.0,81.5726,81.5726,81.5638,81.5726,33185.0
2021-12-28 13:55:00,92.95,92.96,92.94,92.96,10698.0,81.5726,81.5813,81.5638,81.5813,10698.0
2021-12-28 14:00:00,92.96,92.97,92.95,92.97,24969.0,81.5813,81.5901,81.5726,81.5901,24969.0
2021-12-28 14:05:00,92.97,92.97,92.96,92.97,8067.0,81.5901,81.5901,81.5813,81.5901,8067.0
2021-12-28 14:10:00,92.96,92.97,92.96,92.97,16797.0,81.5813,81.5901,81.5813,81.5901,16797.0
2021-12-28 14:15:00,92.97,92.97,92.96,92.97,9505.0,81.5901,81.5901,81.5813,81.5901,9505.0
2021-12-28 14:20:00,92.96,92.98,92.96,92.98,19223.0,81.5813,81.5989,81.5813,81.5989,19223.0
2021-12-28 14:25:00,92.98,92.98,92.97,92.98,14590.0,81.5989,81.5989,81.5901,81.5989,14590.0
2021-12-28 14:30:00,92.98,92.98,92.97,92.97,19842.0,81.5989,81.5989,81.5901,81.5901,19842.0
2021-12-28 14:35:00,92.98,92.98,92.96,92.97,19414.0,81.5989,81.5989,81.5813,81.5901,19414.0
2021-12-28 14:40:00,92.97,92.98,92.96,92.98,9280.0,81.5901,81.5989,81.5813,81.5989,9280.0
2021-12-28 14:45:00,92.98,92.99,92.97,92.99,13663.0,81.5989,81.6077,81.5901,81.6077,13663.0
2021-12-28 14:50:00,92.99,92.99,92.97,92.98,38399.0,81.6077,81.6077,81.5901,81.5989,38399.0
2021-12-28 14:55:00,92.98,92.98,92.96,92.96,14117.0,81.5989,81.5989,81.5813,81.5813,14117.0
2021-12-28 15:00:00,92.97,92.98,92.96,92.98,31424.0,81.5901,81.5989,81.5813,81.5989,31424.0
2021-12-28 15:05:00,92.97,92.98,92.97,92.98,18459.0,81.5901,81.5989,81.5901,81.5989,18459.0
2021-12-28 15:10:00,92.98,92.98,92.97,92.97,18313.0,81.5989,81.5989,81.5901,81.5901,18313.0
2021-12-28 15:15:00,92.98,92.98,92.97,92.97,25089.0,81.5989,81.5989,81.5901,81.5901,25089.0
2021-12-28 15:20:00,92.97,92.98,92.97,92.98,5824.0,81.5901,81.5989,81.5901,81.5989,5824.0
2021-12-28 15:25:00,92.98,92.98,92.97,92.97,5806.0,81.5989,81.5989,81.5901,81.5901,5806.0
2021-12-28 15:30:00,92.98,92.98,92.94,92.95,64264.0,81.5989,81.5989,81.5638,81.5726,64264.0
2021-12-28 15:35:00,92.95,92.95,92.94,92.95,15611.0,81.5726,81.5726,81.5638,81.5726,15611.0
2021-12-28 15:40:00,92.96,92.96,92.95,92.95,19706.0,81.5813,81.5813,81.5726,81.5726,19706.0
2021-12-28 15:45:00,92.96,92.98,92.95,92.98,19244.0,81.5813,81.5989,81.5726,81.5989,19244.0
2021-12-28 15:50:00,92.97,92.98,92.97,92.97,15062.0,81.5901,81.5989,81.5901,81.5901,15062.0
2021-12-28 15:55:00,92.98,92.98,92.95,92.96,45618.0,81.5989,81.5989,81.5726,81.5813,45618.0
2021-12-29 09:30:00,92.73,92.77,92.71,92.75,160832.0,81.3795,81.4146,81.3619,81.397,160832.0
2021-12-29 09:35:00,92.75,92.76,92.73,92.75,29434.0,81.397,81.4058,81.3795,81.397,29434.0
2021-12-29 09:40:00,92.75,92.76,92.74,92.75,34983.0,81.397,81.4058,81.3883,81.397,34983.0
2021-12-29 09:45:00,92.75,92.76,92.74,92.76,73008.0,81.397,81.4058,81.3883,81.4058,73008.0
2021-12-29 09:50:00,92.76,92.79,92.75,92.78,47393.0,81.4058,81.4321,81.397,81.4234,47393.0
2021-12-29 09:55:00,92.78,92.78,92.76,92.77,34762.0,81.4234,81.4234,81.4058,81.4146,34762.0
2021-12-29 10:00:00,92.77,92.8,92.76,92.79,43350.0,81.4146,81.4409,81.4058,81.4321,43350.0
2021-12-29 10:05:00,92.79,92.79,92.77,92.78,34084.0,81.4321,81.4321,81.4146,81.4234,34084.0
2021-12-29 10:10:00,92.78,92.78,92.75,92.75,32752.0,81.4234,81.4234,81.397,81.397,32752.0
2021-12-29 10:15:00,92.76,92.79,92.75,92.79,39352.0,81.4058,81.4321,81.397,81.4321,39352.0
2021-12-29 10:20:00,92.78,92.78,92.76,92.76,18406.0,81.4234,81.4234,81.4058,81.4058,18406.0
2021-12-29 10:25:00,92.76,92.77,92.72,92.73,50452.0,81.4058,81.4146,81.3707,81.3795,50452.0
2021-12-29 10:30:00,92.72,92.72,92.7,92.7,20625.0,81.3707,81.3707,81.3532,81.3532,20625.0
2021-12-29 10:35:00,92.71,92.71,92.68,92.7,72086.0,81.3619,81.3619,81.3356,81.3532,72086.0
2021-12-29 10:40:00,92.69,92.7,92.67,92.7,98161.0,81.3444,81.3532,81.3268,81.3532,98161.0
2021-12-29 10:45:00,92.69,92.7,92.68,92.7,32567.0,81.3444,81.3532,81.3356,81.3532,32567.0
2021-12-29 10:50:00,92.7,92.7,92.68,92.7,26059.0,81.3532,81.3532,81.3356,81.3532,26059.0
2021-12-29 10:55:00,92.7,92.7,92.66,92.66,47117.0,81.3532,81.3532,81.318,81.318,47117.0
2021-12-29 11:00:00,92.66,92.69,92.65,92.67,74551.0,81.318,81.3444,81.3093,81.3268,74551.0
2021-12-29 11:05:00,92.68,92.68,92.65,92.66,31551.0,81.3356,81.3356,81.3093,81.318,31551.0
2021-12-29 11:10:00,92.65,92.66,92.63,92.63,39956.0,81.3093,81.318,81.2917,81.2917,39956.0
2021-12-29 11:15:00,92.63,92.64,92.61,92.62,20482.0,81.2917,81.3005,81.2742,81.2829,20482.0
2021-12-29 11:20:00,92.62,92.64,92.61,92.62,138852.0,81.2829,81.3005,81.2742,81.2829,138852.0
2021-12-29 11:25:00,92.62,92.64,92.61,92.64,15894.0,81.2829,81.3005,81.2742,81.3005,15894.0
2021-12-29 11:30:00,92.64,92.64,92.61,92.62,9330.0,81.3005,81.3005,81.2742,81.2829,9330.0
2021-12-29 11:35:00,92.62,92.62,92.59,92.59,14800.0,81.2829,81.2829,81.2566,81.2566,14800.0
2021-12-29 11:40:00,92.6,92.63,92.59,92.63,12701.0,81.2654,81.2917,81.2566,81.2917,12701.0
2021-12-29 11:45:00,92.62,92.63,92.62,92.63,5795.0,81.2829,81.2917,81.2829,81.2917,5795.0
2021-12-29 11:50:00,92.63,92.65,92.62,92.64,42318.0,81.2917,81.3093,81.2829,81.3005,42318.0
2021-12-29 11:55:00,92.64,92.65,92.63,92.63,94371.0,81.3005,81.3093,81.2917,81.2917,94371.0
2021-12-29 12:00:00,92.64,92.64,92.62,92.64,70350.0,81.3005,81.3005,81.2829,81.3005,70350.0
2021-12-29 12:05:00,92.64,92.66,92.63,92.66,82246.0,81.3005,81.318,81.2917,81.318,82246.0
2021-12-29 12:10:00,92.66,92.67,92.65,92.66,10456.0,81.318,81.3268,81.3093,81.318,10456.0
2021-12-29 12:15:00,92.66,92.68,92.65,92.68,15356.0,81.318,81.3356,81.3093,81.3356,15356.0
2021-12-29 12:20:00,92.67,92.69,92.67,92.68,8645.0,81.3268,81.3444,81.3268,81.3356,8645.0
2021-12-29 12:25:00,92.68,92.7,92.68,92.69,4584.0,81.3356,81.3532,81.3356,81.3444,4584.0
2021-12-29 12:30:00,92.69,92.7,92.68,92.69,57285.0,81.3444,81.3532,81.3356,81.3444,57285.0
2021-12-29 12:35:00,92.68,92.69,92.68,92.69,71103.0,81.3356,81.3444,81.3356,81.3444,71103.0
2021-12-29 12:40:00,92.68,92.69,92.68,92.69,19728.0,81.3356,81.3444,81.3356,81.3444,19728.0
2021-12-29 12:45:00,92.69,92.69,92.67,92.68,63672.0,81.3444,81.3444,81.3268,81.3356,63672.0
2021-12-29 12:50:00,92.67,92.68,92.66,92.66,12962.0,81.3268,81.3356,81.318,81.318,12962.0
2021-12-29 12:55:00,92.66,92.67,92.65,92.66,6287.0,81.318,81.3268,81.3093,81.318,6287.0
2021-12-29 13:00:00,92.66,92.7,92.58,92.63,205239.0,81.318,81.3532,81.2478,81.2917,205239.0
2021-12-29 13:05:00,92.63,92.64,92.58,92.58,26888.0,81.2917,81.3005,81.2478,81.2478,26888.0
2021-12-29 13:10:00,92.58,92.6,92.58,92.59,47921.0,81.2478,81.2654,81.2478,81.2566,47921.0
2021-12-29 13:15:00,92.58,92.62,92.58,92.62,48567.0,81.2478,81.2829,81.2478,81.2829,48567.0
2021-12-29 13:20:00,92.62,92.62,92.58,92.6,32013.0,81.2829,81.2829,81.2478,81.2654,32013.0
2021-12-29 13:25:00,92.6,92.6,92.58,92.59,12272.0,81.2654,81.2654,81.2478,81.2566,12272.0
2021-12-29 13:30:00,92.59,92.62,92.59,92.62,8132.0,81.2566,81.2829,81.2566,81.2829,8132.0
2021-12-29 13:35:00,92.62,92.63,92.61,92.63,15380.0,81.2829,81.2917,81.2742,81.2917,15380.0
2021-12-29 13:40:00,92.63,92.65,92.62,92.64,12364.0,81.2917,81.3093,81.2829,81.3005,12364.0
2021-12-29 13:45:00,92.65,92.65,92.62,92.63,12096.0,81.3093,81.3093,81.2829,81.2917,12096.0
2021-12-29 13:50:00,92.63,92.66,92.62,92.66,15446.0,81.2917,81.318,81.2829,81.318,15446.0
2021-12-29 13:55:00,92.65,92.66,92.63,92.66,32006.0,81.3093,81.318,81.2917,81.318,32006.0
2021-12-29 14:00:00,92.66,92.67,92.65,92.66,50858.0,81.318,81.3268,81.3093,81.318,50858.0
2021-12-29 14:05:00,92.66,92.66,92.64,92.65,33598.0,81.318,81.318,81.3005,81.3093,33598.0
2021-12-29 14:10:00,92.64,92.65,92.63,92.65,34783.0,81.3005,81.3093,81.2917,81.3093,34783.0
2021-12-29 14:15:00,92.64,92.66,92.64,92.66,6460.0,81.3005,81.318,81.3005,81.318,6460.0
2021-12-29 14:20:00,92.66,92.66,92.65,92.65,10777.0,81.318,81.318,81.3093,81.3093,10777.0
2021-12-29 14:25:00,92.65,92.66,92.65,92.66,12381.0,81.3093,81.318,81.3093,81.318,12381.0
2021-12-29 14:30:00,92.65,92.68,92.65,92.68,16317.0,81.3093,81.3356,81.3093,81.3356,16317.0
2021-12-29 14:35:00,92.68,92.68,92.67,92.67,13364.0,81.3356,81.3356,81.3268,81.3268,13364.0
2021-12-29 14:40:00,92.68,92.68,92.66,92.66,37617.0,81.3356,81.3356,81.318,81.318,37617.0
2021-12-29 14:45:00,92.67,92.67,92.66,92.67,21886.0,81.3268,81.3268,81.318,81.3268,21886.0
2021-12-29 14:50:00,92.66,92.68,92.66,92.67,16223.0,81.318,81.3356,81.318,81.3268,16223.0
2021-12-29 14:55:00,92.67,92.68,92.66,92.67,13641.0,81.3268,81.3356,81.318,81.3268,13641.0
2021-12-29 15:00:00,92.67,92.67,92.65,92.66,18861.0,81.3268,81.3268,81.3093,81.318,18861.0
2021-12-29 15:05:00,92.66,92.67,92.64,92.64,21582.0,81.318,81.3268,81.3005,81.3005,21582.0
2021-12-29 15:10:00,92.64,92.65,92.63,92.65,9997.0,81.3005,81.3093,81.2917,81.3093,9997.0
2021-12-29 15:15:00,92.65,92.65,92.64,92.65,11995.0,81.3093,81.3093,81.3005,81.3093,11995.0
2021-12-29 15:20:00,92.65,92.65,92.63,92.64,17057.0,81.3093,81.3093,81.2917,81.3005,17057.0
2021-12-29 15:25:00,92.64,92.65,92.63,92.65,23840.0,81.3005,81.3093,81.2917,81.3093,23840.0
2021-12-29 15:30:00,92.65,92.67,92.64,92.66,24948.0,81.3093,81.3268,81.3005,81.318,24948.0
2021-12-29 15:35:00,92.66,92.67,92.66,92.66,31842.0,81.318,81.3268,81.318,81.318,31842.0
2021-12-29 15:40:00,92.67,92.67,92.66,92.67,23979.0,81.3268,81.3268,81.318,81.3268,23979.0
2021-12-29 15:45:00,92.66,92.66,92.64,92.65,40860.0,81.318,81.318,81.3005,81.3093,40860.0
2021-12-29 15:50:00,92.65,92.66,92.64,92.66,25730.0,81.3093,81.318,81.3005,81.318,25730.0
2021-12-29 15:55:00,92.66,92.67,92.65,92.65,51301.0,81.318,81.3268,81.3093,81.3093,51301.0
2021-12-30 09:30:00,92.76,92.77,92.72,92.73,41741.0,81.4058,81.4146,81.3707,81.3795,41741.0
2021-12-30 09:35:00,92.72,92.73,92.68,92.69,31034.0,81.3707,81.3795,81.3356,81.3444,31034.0
2021-12-30 09:40:00,92.7,92.7,92.66,92.66,7325.0,81.3532,81.3532,81.318,81.318,7325.0
2021-12-30 09:45:00,92.67,92.68,92.66,92.66,6726.0,81.3268,81.3356,81.318,81.318,6726.0
2021-12-30 09:50:00,92.66,92.67,92.65,92.65,24145.0,81.318,81.3268,81.3093,81.3093,24145.0
2021-12-30 09:55:00,92.66,92.68,92.65,92.66,21468.0,81.318,81.3356,81.3093,81.318,21468.0
2021-12-30 10:00:00,92.65,92.68,92.64,92.68,68871.0,81.3093,81.3356,81.3005,81.3356,68871.0
2021-12-30 10:05:00,92.68,92.69,92.67,92.68,28572.0,81.3356,81.3444,81.3268,81.3356,28572.0
2021-12-30 10:10:00,92.68,92.68,92.65,92.65,14064.0,81.3356,81.3356,81.3093,81.3093,14064.0
2021-12-30 10:15:00,92.66,92.68,92.65,92.66,19107.0,81.318,81.3356,81.3093,81.318,19107.0
2021-12-30 10:20:00,92.66,92.67,92.63,92.66,38763.0,81.318,81.3268,81.2917,81.318,38763.0
2021-12-30 10:25:00,92.66,92.7,92.65,92.69,28990.0,81.318,81.3532,81.3093,81.3444,28990.0
2021-12-30 10:30:00,92.7,92.72,92.69,92.71,16003.0,81.3532,81.3707,81.3444,81.3619,16003.0
2021-12-30 10:35:00,92.7,92.72,92.7,92.71,36951.0,81.3532,81.3707,81.3532,81.3619,36951.0
2021-12-30 10:40:00,92.71,92.72,92.68,92.68,15405.0,81.3619,81.3707,81.3356,81.3356,15405.0
2021-12-30 10:45:00,92.69,92.71,92.69,92.7,39418.0,81.3444,81.3619,81.3444,81.3532,39418.0
2021-12-30 10:50:00,92.7,92.74,92.7,92.73,64112.0,81.3532,81.3883,81.3532,81.3795,64112.0
2021-12-30 10:55:00,92.73,92.75,92.7,92.71,14177.0,81.3795,81.397,81.3532,81.3619,14177.0
2021-12-30 11:00:00,92.7,92.72,92.7,92.7,28534.0,81.3532,81.3707,81.3532,81.3532,28534.0
2021-12-30 11:05:00,92.7,92.72,92.7,92.72,66028.0,81.3532,81.3707,81.3532,81.3707,66028.0
2021-12-30 11:10:00,92.72,92.73,92.71,92.73,60540.0,81.3707,81.3795,81.3619,81.3795,60540.0
2021-12-30 11:15:00,92.73,92.76,92.72,92.75,78264.0,81.3795,81.4058,81.3707,81.397,78264.0
2021-12-30 11:20:00,92.74,92.75,92.72,92.74,24831.0,81.3883,81.397,81.3707,81.3883,24831.0
2021-12-30 11:25:00,92.74,92.75,92.73,92.75,22321.0,81.3883,81.397,81.3795,81.397,22321.0
2021-12-30 11:30:00,92.75,92.76,92.74,92.76,9513.0,81.397,81.4058,81.3883,81.4058,9513.0
2021-12-30 11:35:00,92.76,92.78,92.75,92.76,22150.0,81.4058,81.4234,81.397,81.4058,22150.0
2021-12-30 11:40:00,92.76,92.77,92.75,92.77,9496.0,81.4058,81.4146,81.397,81.4146,9496.0
2021-12-30 11:45:00,92.77,92.77,92.75,92.76,14976.0,81.4146,81.4146,81.397,81.4058,14976.0
2021-12-30 11:50:00,92.76,92.76,92.74,92.74,9212.0,81.4058,81.4058,81.3883,81.3883,9212.0
2021-12-30 11:55:00,92.75,92.76,92.74,92.76,6027.0,81.397,81.4058,81.3883,81.4058,6027.0
2021-12-30 12:00:00,92.76,92.77,92.75,92.77,12137.0,81.4058,81.4146,81.397,81.4146,12137.0
2021-12-30 12:05:00,92.77,92.78,92.76,92.78,8414.0,81.4146,81.4234,81.4058,81.4234,8414.0
2021-12-30 12:10:00,92.78,92.78,92.77,92.78,40538.0,81.4234,81.4234,81.4146,81.4234,40538.0
2021-12-30 12:15:00,92.78,92.79,92.77,92.77,13040.0,81.4234,81.4321,81.4146,81.4146,13040.0
2021-12-30 12:20:00,92.77,92.79,92.77,92.79,10857.0,81.4146,81.4321,81.4146,81.4321,10857.0
2021-12-30 12:25:00,92.78,92.8,92.78,92.8,17914.0,81.4234,81.4409,81.4234,81.4409,17914.0
2021-12-30 12:30:00,92.8,92.81,92.79,92.8,104238.0,81.4409,81.4497,81.4321,81.4409,104238.0
2021-12-30 12:35:00,92.8,92.8,92.78,92.78,28412.0,81.4409,81.4409,81.4234,81.4234,28412.0
2021-12-30 12:40:00,92.79,92.8,92.78,92.8,12351.0,81.4321,81.4409,81.4234,81.4409,12351.0
2021-12-30 12:45:00,92.8,92.8,92.78,92.8,115419.0,81.4409,81.4409,81.4234,81.4409,115419.0
2021-12-30 12:50:00,92.79,92.8,92.79,92.8,11802.0,81.4321,81.4409,81.4321,81.4409,11802.0
2021-12-30 12:55:00,92.79,92.8,92.79,92.79,16394.0,81.4321,81.4409,81.4321,81.4321,16394.0
2021-12-30 13:00:00,92.8,92.8,92.79,92.8,12670.0,81.4409,81.4409,81.4321,81.4409,12670.0
2021-12-30 13:05:00,92.8,92.8,92.79,92.8,11087.0,81.4409,81.4409,81.4321,81.4409,11087.0
2021-12-30 13:10:00,92.8,92.8,92.79,92.8,14643.0,81.4409,81.4409,81.4321,81.4409,14643.0
2021-12-30 13:15:00,92.79,92.8,92.79,92.8,8940.0,81.4321,81.4409,81.4321,81.4409,8940.0
2021-12-30 13:20:00,92.79,92.8,92.79,92.8,26701.0,81.4321,81.4409,81.4321,81.4409,26701.0
2021-12-30 13:25:00,92.8,92.8,92.79,92.8,16199.0,81.4409,81.4409,81.4321,81.4409,16199.0
2021-12-30 13:30:00,92.8,92.8,92.79,92.8,13022.0,81.4409,81.4409,81.4321,81.4409,13022.0
2021-12-30 13:35:00,92.8,92.8,92.79,92.79,6545.0,81.4409,81.4409,81.4321,81.4321,6545.0
2021-12-30 13:40:00,92.8,92.8,92.79,92.8,9343.0,81.4409,81.4409,81.4321,81.4409,9343.0
2021-12-30 13:45:00,92.8,92.81,92.79,92.81,40551.0,81.4409,81.4497,81.4321,81.4497,40551.0
2021-12-30 13:50:00,92.81,92.81,92.8,92.81,9691.0,81.4497,81.4497,81.4409,81.4497,9691.0
2021-12-30 13:55:00,92.81,92.82,92.79,92.8,56526.0,81.4497,81.4585,81.4321,81.4409,56526.0
2021-12-30 14:00:00,92.8,92.81,92.79,92.81,15978.0,81.4409,81.4497,81.4321,81.4497,15978.0
2021-12-30 14:05:00,92.8,92.81,92.79,92.8,16756.0,81.4409,81.4497,81.4321,81.4409,16756.0
2021-12-30 14:10:00,92.8,92.81,92.79,92.81,22016.0,81.4409,81.4497,81.4321,81.4497,22016.0
2021-12-30 14:15:00,92.81,92.82,92.8,92.81,27619.0,81.4497,81.4585,81.4409,81.4497,27619.0
2021-12-30 14:20:00,92.81,92.82,92.81,92.81,11307.0,81.4497,81.4585,81.4497,81.4497,11307.0
2021-12-30 14:25:00,92.81,92.82,92.79,92.81,42766.0,81.4497,81.4585,81.4321,81.4497,42766.0
2021-12-30 14:30:00,92.81,92.82,92.8,92.81,40446.0,81.4497,81.4585,81.4409,81.4497,40446.0
2021-12-30 14:35:00,92.81,92.81,92.79,92.79,29200.0,81.4497,81.4497,81.4321,81.4321,29200.0
2021-12-30 14:40:00,92.8,92.81,92.79,92.8,6269.0,81.4409,81.4497,81.4321,81.4409,6269.0
2021-12-30 14:45:00,92.81,92.83,92.81,92.83,15549.0,81.4497,81.4672,81.4497,81.4672,15549.0
2021-12-30 14:50:00,92.83,92.84,92.82,92.83,13436.0,81.4672,81.476,81.4585,81.4672,13436.0
2021-12-30 14:55:00,92.84,92.84,92.83,92.84,12794.0,81.476,81.476,81.4672,81.476,12794.0
2021-12-30 15:00:00,92.84,92.85,92.83,92.84,20216.0,81.476,81.4848,81.4672,81.476,20216.0
2021-12-30 15:05:00,92.84,92.86,92.84,92.86,18756.0,81.476,81.4936,81.476,81.4936,18756.0
2021-12-30 15:10:00,92.86,92.87,92.85,92.87,11578.0,81.4936,81.5023,81.4848,81.5023,11578.0
2021-12-30 15:15:00,92.87,92.87,92.85,92.86,45723.0,81.5023,81.5023,81.4848,81.4936,45723.0
2021-12-30 15:20:00,92.85,92.86,92.85,92.86,22148.0,81.4848,81.4936,81.4848,81.4936,22148.0
2021-12-30 15:25:00,92.85,92.86,92.84,92.85,49668.0,81.4848,81.4936,81.476,81.4848,49668.0
2021-12-30 15:30:00,92.84,92.85,92.84,92.84,24109.0,81.476,81.4848,81.476,81.476,24109.0
2021-12-30 15:35:00,92.84,92.85,92.83,92.84,31930.0,81.476,81.4848,81.4672,81.476,31930.0
2021-12-30 15:40:00,92.84,92.84,92.83,92.83,15947.0,81.476,81.476,81.4672,81.4672,15947.0
2021-12-30 15:45:00,92.83,92.84,92.82,92.83,34351.0,81.4672,81.476,81.4585,81.4672,34351.0
2021-12-30 15:50:00,92.84,92.84,92.83,92.84,15066.0,81.476,81.476,81.4672,81.476,15066.0
2021-12-30 15:55:00,92.84,92.89,92.83,92.88,55037.0,81.476,81.5199,81.4672,81.5111,55037.0
2021-12-31 09:30:00,92.9,92.95,92.87,92.88,56883.0,81.5287,81.5726,81.5023,81.5111,56883.0
2021-12-31 09:35:00,92.87,92.87,92.84,92.87,6256.0,81.5023,81.5023,81.476,81.5023,6256.0
2021-12-31 09:40:00,92.87,92.93,92.86,92.93,21424.0,81.5023,81.555,81.4936,81.555,21424.0
2021-12-31 09:45:00,92.93,92.94,92.9,92.91,10210.0,81.555,81.5638,81.5287,81.5374,10210.0
2021-12-31 09:50:00,92.92,92.93,92.85,92.86,12408.0,81.5462,81.555,81.4848,81.4936,12408.0
2021-12-31 09:55:00,92.86,92.87,92.84,92.87,22830.0,81.4936,81.5023,81.476,81.5023,22830.0
2021-12-31 10:00:00,92.87,92.89,92.86,92.88,26956.0,81.5023,81.5199,81.4936,81.5111,26956.0
2021-12-31 10:05:00,92.88,92.89,92.87,92.89,26510.0,81.5111,81.5199,81.5023,81.5199,26510.0
2021-12-31 10:10:00,92.89,92.9,92.88,92.89,21634.0,81.5199,81.5287,81.5111,81.5199,21634.0
2021-12-31 10:15:00,92.89,92.91,92.89,92.91,17781.0,81.5199,81.5374,81.5199,81.5374,17781.0
2021-12-31 10:20:00,92.91,92.92,92.9,92.92,43833.0,81.5374,81.5462,81.5287,81.5462,43833.0
2021-12-31 10:25:00,92.92,92.94,92.91,92.92,38118.0,81.5462,81.5638,81.5374,81.5462,38118.0
2021-12-31 10:30:00,92.92,92.93,92.91,92.92,18135.0,81.5462,81.555,81.5374,81.5462,18135.0
2021-12-31 10:35:00,92.92,92.94,92.91,92.94,34702.0,81.5462,81.5638,81.5374,81.5638,34702.0
2021-12-31 10:40:00,92.94,92.94,92.91,92.92,59786.0,81.5638,81.5638,81.5374,81.5462,59786.0
2021-12-31 10:45:00,92.92,92.93,92.91,92.93,35850.0,81.5462,81.555,81.5374,81.555,35850.0
2021-12-31 10:50:00,92.93,92.93,92.92,92.93,14926.0,81.555,81.555,81.5462,81.555,14926.0
2021-12-31 10:55:00,92.93,92.96,92.92,92.95,36033.0,81.555,81.5813,81.5462,81.5726,36033.0
2021-12-31 11:00:00,92.95,92.96,92.93,92.93,17502.0,81.5726,81.5813,81.555,81.555,17502.0
2021-12-31 11:05:00,92.93,92.94,92.91,92.92,15373.0,81.555,81.5638,81.5374,81.5462,15373.0
2021-12-31 11:10:00,92.92,92.92,92.9,92.92,59414.0,81.5462,81.5462,81.5287,81.5462,59414.0
2021-12-31 11:15:00,92.92,92.92,92.89,92.9,40349.0,81.5462,81.5462,81.5199,81.5287,40349.0
2021-12-31 11:20:00,92.9,92.9,92.87,92.89,247738.0,81.5287,81.5287,81.5023,81.5199,247738.0
2021-12-31 11:25:00,92.89,92.89,92.85,92.87,213701.0,81.5199,81.5199,81.4848,81.5023,213701.0
2021-12-31 11:30:00,92.87,92.9,92.86,92.89,26203.0,81.5023,81.5287,81.4936,81.5199,26203.0
2021-12-31 11:35:00,92.89,92.9,92.88,92.9,53944.0,81.5199,81.5287,81.5111,81.5287,53944.0
2021-12-31 11:40:00,92.9,92.91,92.89,92.91,11187.0,81.5287,81.5374,81.5199,81.5374,11187.0
2021-12-31 11:45:00,92.91,92.91,92.9,92.91,14656.0,81.5374,81.5374,81.5287,81.5374,14656.0
2021-12-31 11:50:00,92.91,92.92,92.89,92.91,14363.0,81.5374,81.5462,81.5199,81.5374,14363.0
2021-12-31 11:55:00,92.92,92.92,92.9,92.91,11416.0,81.5462,81.5462,81.5287,81.5374,11416.0
2021-12-31 12:00:00,92.91,92.92,92.89,92.9,20661.0,81.5374,81.5462,81.5199,81.5287,20661.0
2021-12-31 12:05:00,92.9,92.93,92.9,92.93,19378.0,81.5287,81.555,81.5287,81.555,19378.0
2021-12-31 12:10:00,92.93,92.94,92.92,92.94,118228.0,81.555,81.5638,81.5462,81.5638,118228.0
2021-12-31 12:15:00,92.94,92.94,92.93,92.94,17177.0,81.5638,81.5638,81.555,81.5638,17177.0
2021-12-31 12:20:00,92.94,92.97,92.93,92.97,7468.0,81.5638,81.5901,81.555,81.5901,7468.0
2021-12-31 12:25:00,92.97,92.97,92.95,92.95,121769.0,81.5901,81.5901,81.5726,81.5726,121769.0
2021-12-31 12:30:00,92.95,92.96,92.93,92.94,14774.0,81.5726,81.5813,81.555,81.5638,14774.0
2021-12-31 12:35:00,92.94,92.94,92.93,92.93,12490.0,81.5638,81.5638,81.555,81.555,12490.0
2021-12-31 12:40:00,92.94,92.94,92.9,92.93,86806.0,81.5638,81.5638,81.5287,81.555,86806.0
2021-12-31 12:45:00,92.93,92.96,92.92,92.95,32447.0,81.555,81.5813,81.5462,81.5726,32447.0
2021-12-31 12:50:00,92.95,92.97,92.95,92.96,21188.0,81.5726,81.5901,81.5726,81.5813,21188.0
2021-12-31 12:55:00,92.96,92.97,92.93,92.94,46619.0,81.5813,81.5901,81.555,81.5638,46619.0
2021-12-31 13:00:00,92.94,92.95,92.89,92.91,30830.0,81.5638,81.5726,81.5199,81.5374,30830.0
2021-12-31 13:05:00,92.91,92.92,92.85,92.86,22110.0,81.5374,81.5462,81.4848,81.4936,22110.0
2021-12-31 13:10:00,92.86,92.86,92.83,92.84,31798.0,81.4936,81.4936,81.4672,81.476,31798.0
2021-12-31 13:15:00,92.84,92.86,92.82,92.84,26076.0,81.476,81.4936,81.4585,81.476,26076.0
2021-12-31 13:20:00,92.84,92.85,92.83,92.84,15011.0,81.476,81.4848,81.4672,81.476,15011.0
2021-12-31 13:25:00,92.84,92.86,92.83,92.86,11680.0,81.476,81.4936,81.4672,81.4936,11680.0
2021-12-31 13:30:00,92.86,92.86,92.83,92.85,42114.0,81.4936,81.4936,81.4672,81.4848,42114.0
2021-12-31 13:35:00,92.85,92.85,92.83,92.85,16142.0,81.4848,81.4848,81.4672,81.4848,16142.0
2021-12-31 13:40:00,92.85,92.87,92.85,92.87,39181.0,81.4848,81.5023,81.4848,81.5023,39181.0
2021-12-31 13:45:00,92.87,92.87,92.85,92.86,18519.0,81.5023,81.5023,81.4848,81.4936,18519.0
2021-12-31 13:50:00,92.86,92.87,92.85,92.87,12236.0,81.4936,81.5023,81.4848,81.5023,12236.0
2021-12-31 13:55:00,92.87,92.87,92.85,92.86,13758.0,81.5023,81.5023,81.4848,81.4936,13758.0
2021-12-31 14:00:00,92.87,92.87,92.84,92.85,9532.0,81.5023,81.5023,81.476,81.4848,9532.0
2021-12-31 14:05:00,92.84,92.86,92.84,92.86,69964.0,81.476,81.4936,81.476,81.4936,69964.0
2021-12-31 14:10:00,92.86,92.86,92.85,92.86,4796.0,81.4936,81.4936,81.4848,81.4936,4796.0
2021-12-31 14:15:00,92.85,92.86,92.85,92.86,14500.0,81.4848,81.4936,81.4848,81.4936,14500.0
2021-12-31 14:20:00,92.85,92.86,92.85,92.86,70483.0,81.4848,81.4936,81.4848,81.4936,70483.0
2021-12-31 14:25:00,92.86,92.86,92.82,92.83,29963.0,81.4936,81.4936,81.4585,81.4672,29963.0
2021-12-31 14:30:00,92.83,92.83,92.82,92.83,12276.0,81.4672,81.4672,81.4585,81.4672,12276.0
2021-12-31 14:35:00,92.82,92.83,92.82,92.83,28674.0,81.4585,81.4672,81.4585,81.4672,28674.0
2021-12-31 14:40:00,92.83,92.83,92.82,92.83,2634.0,81.4672,81.4672,81.4585,81.4672,2634.0
2021-12-31 14:45:00,92.83,92.83,92.81,92.81,11451.0,81.4672,81.4672,81.4497,81.4497,11451.0
2021-12-31 14:50:00,92.81,92.82,92.81,92.81,2720.0,81.4497,81.4585,81.4497,81.4497,2720.0
2021-12-31 14:55:00,92.81,92.82,92.79,92.79,9698.0,81.4497,81.4585,81.4321,81.4321,9698.0
2021-12-31 15:00:00,92.78,92.8,92.78,92.8,20657.0,81.4234,81.4409,81.4234,81.4409,20657.0
2021-12-31 15:05:00,92.79,92.81,92.79,92.8,21684.0,81.4321,81.4497,81.4321,81.4409,21684.0
2021-12-31 15:10:00,92.81,92.81,92.8,92.8,8924.0,81.4497,81.4497,81.4409,81.4409,8924.0
2021-12-31 15:15:00,92.81,92.81,92.8,92.8,4308.0,81.4497,81.4497,81.4409,81.4409,4308.0
2021-12-31 15:20:00,92.81,92.81,92.8,92.8,8859.0,81.4497,81.4497,81.4409,81.4409,8859.0
2021-12-31 15:25:00,92.8,92.81,92.8,92.81,10445.0,81.4409,81.4497,81.4409,81.4497,10445.0
2021-12-31 15:30:00,92.8,92.81,92.79,92.8,26230.0,81.4409,81.4497,81.4321,81.4409,26230.0
2021-12-31 15:35:00,92.79,92.8,92.78,92.78,12172.0,81.4321,81.4409,81.4234,81.4234,12172.0
2021-12-31 15:40:00,92.78,92.79,92.78,92.79,11426.0,81.4234,81.4321,81.4234,81.4321,11426.0
2021-12-31 15:45:00,92.79,92.8,92.78,92.79,13339.0,81.4321,81.4409,81.4234,81.4321,13339.0
2021-12-31 15:50:00,92.8,92.8,92.78,92.79,23381.0,81.4409,81.4409,81.4234,81.4321,23381.0
2021-12-31 15:55:00,92.79,92.79,92.74,92.75,165995.0,81.4321,81.4321,81.3883,81.397,165995.0
2022-01-03 09:30:00,92.35,92.38,92.28,92.29,93780.0,81.046,81.0723,80.9846,80.9933,93780.0
2022-01-03 09:35:00,92.28,92.28,92.25,92.26,32512.0,80.9846,80.9846,80.9582,80.967,32512.0
2022-01-03 09:40:00,92.27,92.29,92.24,92.24,45312.0,80.9758,80.9933,80.9495,80.9495,45312.0
2022-01-03 09:45:00,92.25,92.26,92.23,92.23,130139.0,80.9582,80.967,80.9407,80.9407,130139.0
2022-01-03 09:50:00,92.23,92.24,92.18,92.19,72880.0,80.9407,80.9495,80.8968,80.9056,72880.0
2022-01-03 09:55:00,92.18,92.19,92.18,92.18,349085.0,80.8968,80.9056,80.8968,80.8968,349085.0
2022-01-03 10:00:00,92.19,92.2,92.16,92.17,148513.0,80.9056,80.9144,80.8793,80.888,148513.0
2022-01-03 10:05:00,92.17,92.2,92.16,92.2,71989.0,80.888,80.9144,80.8793,80.9144,71989.0
2022-01-03 10:10:00,92.19,92.19,92.15,92.16,33671.0,80.9056,80.9056,80.8705,80.8793,33671.0
2022-01-03 10:15:00,92.16,92.2,92.15,92.2,27398.0,80.8793,80.9144,80.8705,80.9144,27398.0
2022-01-03 10:20:00,92.2,92.25,92.2,92.25,30032.0,80.9144,80.9582,80.9144,80.9582,30032.0
2022-01-03 10:25:00,92.25,92.25,92.21,92.21,31722.0,80.9582,80.9582,80.9231,80.9231,31722.0
2022-01-03 10:30:00,92.22,92.25,92.2,92.25,83649.0,80.9319,80.9582,80.9144,80.9582,83649.0
2022-01-03 10:35:00,92.25,92.25,92.22,92.24,555421.0,80.9582,80.9582,80.9319,80.9495,555421.0
2022-01-03 10:40:00,92.24,92.26,92.23,92.25,27238.0,80.9495,80.967,80.9407,80.9582,27238.0
2022-01-03 10:45:00,92.26,92.27,92.24,92.27,93282.0,80.967,80.9758,80.9495,80.9758,93282.0
2022-01-03 10:50:00,92.26,92.29,92.26,92.29,14188.0,80.967,80.9933,80.967,80.9933,14188.0
2022-01-03 10:55:00,92.28,92.28,92.26,92.27,49781.0,80.9846,80.9846,80.967,80.9758,49781.0
2022-01-03 11:00:00,92.27,92.27,92.23,92.23,16610.0,80.9758,80.9758,80.9407,80.9407,16610.0
2022-01-03 11:05:00,92.23,92.24,92.18,92.21,33126.0,80.9407,80.9495,80.8968,80.9231,33126.0
2022-01-03 11:10:00,92.2,92.23,92.2,92.22,16413.0,80.9144,80.9407,80.9144,80.9319,16413.0
2022-01-03 11:15:00,92.22,92.22,92.2,92.2,20101.0,80.9319,80.9319,80.9144,80.9144,20101.0
2022-01-03 11:20:00,92.2,92.22,92.19,92.19,11444.0,80.9144,80.9319,80.9056,80.9056,11444.0
2022-01-03 11:25:00,92.19,92.22,92.19,92.21,14251.0,80.9056,80.9319,80.9056,80.9231,14251.0
2022-01-03 11:30:00,92.22,92.22,92.19,92.21,12122.0,80.9319,80.9319,80.9056,80.9231,12122.0
2022-01-03 11:35:00,92.2,92.23,92.2,92.23,12453.0,80.9144,80.9407,80.9144,80.9407,12453.0
2022-01-03 11:40:00,92.23,92.25,92.22,92.25,26241.0,80.9407,80.9582,80.9319,80.9582,26241.0
2022-01-03 11:45:00,92.25,92.26,92.24,92.26,18257.0,80.9582,80.967,80.9495,80.967,18257.0
2022-01-03 11:50:00,92.25,92.26,92.22,92.22,11205.0,80.9582,80.967,80.9319,80.9319,11205.0
2022-01-03 11:55:00,92.22,92.24,92.21,92.23,34574.0,80.9319,80.9495,80.9231,80.9407,34574.0
2022-01-03 12:00:00,92.23,92.25,92.23,92.23,141023.0,80.9407,80.9582,80.9407,80.9407,141023.0
2022-01-03 12:05:00,92.23,92.24,92.22,92.22,26623.0,80.9407,80.9495,80.9319,80.9319,26623.0
2022-01-03 12:10:00,92.22,92.24,92.22,92.23,545542.0,80.9319,80.9495,80.9319,80.9407,545542.0
2022-01-03 12:15:00,92.22,92.23,92.21,92.22,51955.0,80.9319,80.9407,80.9231,80.9319,51955.0
2022-01-03 12:20:00,92.22,92.22,92.19,92.19,23871.0,80.9319,80.9319,80.9056,80.9056,23871.0
2022-01-03 12:25:00,92.2,92.21,92.18,92.2,26383.0,80.9144,80.9231,80.8968,80.9144,26383.0
2022-01-03 12:30:00,92.2,92.21,92.19,92.19,10009.0,80.9144,80.9231,80.9056,80.9056,10009.0
2022-01-03 12:35:00,92.2,92.2,92.19,92.19,26808.0,80.9144,80.9144,80.9056,80.9056,26808.0
2022-01-03 12:40:00,92.2,92.2,92.17,92.18,13547.0,80.9144,80.9144,80.888,80.8968,13547.0
2022-01-03 12:45:00,92.17,92.18,92.14,92.15,36727.0,80.888,80.8968,80.8617,80.8705,36727.0
2022-01-03 12:50:00,92.15,92.17,92.14,92.16,79245.0,80.8705,80.888,80.8617,80.8793,79245.0
2022-01-03 12:55:00,92.17,92.19,92.16,92.19,29414.0,80.888,80.9056,80.8793,80.9056,29414.0
2022-01-03 13:00:00,92.19,92.2,92.18,92.2,22574.0,80.9056,80.9144,80.8968,80.9144,22574.0
2022-01-03 13:05:00,92.2,92.21,92.19,92.21,24653.0,80.9144,80.9231,80.9056,80.9231,24653.0
2022-01-03 13:10:00,92.21,92.22,92.2,92.2,26149.0,80.9231,80.9319,80.9144,80.9144,26149.0
2022-01-03 13:15:00,92.2,92.21,92.18,92.2,21447.0,80.9144,80.9231,80.8968,80.9144,21447.0
2022-01-03 13:20:00,92.19,92.19,92.18,92.19,46537.0,80.9056,80.9056,80.8968,80.9056,46537.0
2022-01-03 13:25:00,92.19,92.19,92.16,92.16,10914.0,80.9056,80.9056,80.8793,80.8793,10914.0
2022-01-03 13:30:00,92.17,92.18,92.16,92.18,26810.0,80.888,80.8968,80.8793,80.8968,26810.0
2022-01-03 13:35:00,92.17,92.19,92.16,92.19,15408.0,80.888,80.9056,80.8793,80.9056,15408.0
2022-01-03 13:40:00,92.18,92.19,92.18,92.19,11954.0,80.8968,80.9056,80.8968,80.9056,11954.0
2022-01-03 13:45:00,92.19,92.2,92.18,92.2,34448.0,80.9056,80.9144,80.8968,80.9144,34448.0
2022-01-03 13:50:00,92.2,92.21,92.19,92.2,13355.0,80.9144,80.9231,80.9056,80.9144,13355.0
2022-01-03 13:55:00,92.2,92.2,92.18,92.19,8733.0,80.9144,80.9144,80.8968,80.9056,8733.0
2022-01-03 14:00:00,92.19,92.21,92.18,92.19,63976.0,80.9056,80.9231,80.8968,80.9056,63976.0
2022-01-03 14:05:00,92.19,92.21,92.18,92.21,16000.0,80.9056,80.9231,80.8968,80.9231,16000.0
2022-01-03 14:10:00,92.22,92.22,92.21,92.21,28364.0,80.9319,80.9319,80.9231,80.9231,28364.0
2022-01-03 14:15:00,92.22,92.22,92.2,92.22,12333.0,80.9319,80.9319,80.9144,80.9319,12333.0
2022-01-03 14:20:00,92.22,92.23,92.21,92.23,18953.0,80.9319,80.9407,80.9231,80.9407,18953.0
2022-01-03 14:25:00,92.23,92.24,92.22,92.24,11826.0,80.9407,80.9495,80.9319,80.9495,11826.0
2022-01-03 14:30:00,92.23,92.24,92.23,92.23,11121.0,80.9407,80.9495,80.9407,80.9407,11121.0
2022-01-03 14:35:00,92.24,92.26,92.23,92.26,16696.0,80.9495,80.967,80.9407,80.967,16696.0
2022-01-03 14:40:00,92.26,92.27,92.25,92.27,9584.0,80.967,80.9758,80.9582,80.9758,9584.0
2022-01-03 14:45:00,92.27,92.27,92.26,92.27,42075.0,80.9758,80.9758,80.967,80.9758,42075.0
2022-01-03 14:50:00,92.27,92.27,92.26,92.27,184266.0,80.9758,80.9758,80.967,80.9758,184266.0
2022-01-03 14:55:00,92.27,92.27,92.22,92.22,80225.0,80.9758,80.9758,80.9319,80.9319,80225.0
2022-01-03 15:00:00,92.22,92.23,92.21,92.22,30925.0,80.9319,80.9407,80.9231,80.9319,30925.0
2022-01-03 15:05:00,92.23,92.23,92.22,92.23,78064.0,80.9407,80.9407,80.9319,80.9407,78064.0
2022-01-03 15:10:00,92.23,92.23,92.22,92.22,48579.0,80.9407,80.9407,80.9319,80.9319,48579.0
2022-01-03 15:15:00,92.22,92.23,92.21,92.23,46168.0,80.9319,80.9407,80.9231,80.9407,46168.0
2022-01-03 15:20:00,92.23,92.23,92.21,92.22,44912.0,80.9407,80.9407,80.9231,80.9319,44912.0
2022-01-03 15:25:00,92.22,92.22,92.21,92.22,22964.0,80.9319,80.9319,80.9231,80.9319,22964.0
2022-01-03 15:30:00,92.22,92.23,92.21,92.23,101784.0,80.9319,80.9407,80.9231,80.9407,101784.0
2022-01-03 15:35:00,92.23,92.23,92.21,92.22,76095.0,80.9407,80.9407,80.9231,80.9319,76095.0
2022-01-03 15:40:00,92.22,92.23,92.2,92.2,49894.0,80.9319,80.9407,80.9144,80.9144,49894.0
2022-01-03 15:45:00,92.2,92.21,92.2,92.21,25811.0,80.9144,80.9231,80.9144,80.9231,25811.0
2022-01-03 15:50:00,92.2,92.22,92.2,92.21,18651.0,80.9144,80.9319,80.9144,80.9231,18651.0
2022-01-03 15:55:00,92.22,92.22,92.17,92.18,107017.0,80.9319,80.9319,80.888,80.8968,107017.0
2022-01-04 09:30:00,92.06,92.08,92.05,92.06,31009.0,80.7915,80.809,80.7827,80.7915,31009.0
2022-01-04 09:35:00,92.07,92.09,92.05,92.05,20349.0,80.8003,80.8178,80.7827,80.7827,20349.0
2022-01-04 09:40:00,92.05,92.05,92.02,92.04,23647.0,80.7827,80.7827,80.7564,80.7739,23647.0
2022-01-04 09:45:00,92.04,92.06,92.03,92.04,4400.0,80.7739,80.7915,80.7652,80.7739,4400.0
2022-01-04 09:50:00,92.03,92.03,92.0,92.01,15117.0,80.7652,80.7652,80.7388,80.7476,15117.0
2022-01-04 09:55:00,92.02,92.05,92.01,92.03,31993.0,80.7564,80.7827,80.7476,80.7652,31993.0
2022-01-04 10:00:00,92.03,92.11,92.03,92.1,82154.0,80.7652,80.8354,80.7652,80.8266,82154.0
2022-01-04 10:05:00,92.09,92.1,92.01,92.01,11706.0,80.8178,80.8266,80.7476,80.7476,11706.0
2022-01-04 10:10:00,92.01,92.04,92.01,92.02,119163.0,80.7476,80.7739,80.7476,80.7564,119163.0
2022-01-04 10:15:00,92.01,92.07,92.01,92.05,17431.0,80.7476,80.8003,80.7476,80.7827,17431.0
2022-01-04 10:20:00,92.04,92.09,92.04,92.06,20625.0,80.7739,80.8178,80.7739,80.7915,20625.0
2022-01-04 10:25:00,92.06,92.13,92.05,92.11,22007.0,80.7915,80.8529,80.7827,80.8354,22007.0
2022-01-04 10:30:00,92.1,92.13,92.08,92.13,13860.0,80.8266,80.8529,80.809,80.8529,13860.0
2022-01-04 10:35:00,92.13,92.14,92.12,92.13,26112.0,80.8529,80.8617,80.8441,80.8529,26112.0
2022-01-04 10:40:00,92.13,92.14,92.11,92.14,22338.0,80.8529,80.8617,80.8354,80.8617,22338.0
2022-01-04 10:45:00,92.14,92.14,92.09,92.12,22161.0,80.8617,80.8617,80.8178,80.8441,22161.0
2022-01-04 10:50:00,92.13,92.14,92.1,92.1,17139.0,80.8529,80.8617,80.8266,80.8266,17139.0
2022-01-04 10:55:00,92.11,92.14,92.1,92.11,53605.0,80.8354,80.8617,80.8266,80.8354,53605.0
2022-01-04 11:00:00,92.11,92.14,92.1,92.11,27296.0,80.8354,80.8617,80.8266,80.8354,27296.0
2022-01-04 11:05:00,92.11,92.12,92.08,92.09,32814.0,80.8354,80.8441,80.809,80.8178,32814.0
2022-01-04 11:10:00,92.08,92.1,92.08,92.09,53497.0,80.809,80.8266,80.809,80.8178,53497.0
2022-01-04 11:15:00,92.1,92.11,92.08,92.09,14799.0,80.8266,80.8354,80.809,80.8178,14799.0
2022-01-04 11:20:00,92.09,92.12,92.09,92.12,12203.0,80.8178,80.8441,80.8178,80.8441,12203.0
2022-01-04 11:25:00,92.12,92.12,92.1,92.11,19002.0,80.8441,80.8441,80.8266,80.8354,19002.0
2022-01-04 11:30:00,92.1,92.11,92.06,92.07,16556.0,80.8266,80.8354,80.7915,80.8003,16556.0
2022-01-04 11:35:00,92.07,92.09,92.06,92.08,28777.0,80.8003,80.8178,80.7915,80.809,28777.0
2022-01-04 11:40:00,92.08,92.08,92.05,92.06,22613.0,80.809,80.809,80.7827,80.7915,22613.0
2022-01-04 11:45:00,92.06,92.08,92.06,92.06,19157.0,80.7915,80.809,80.7915,80.7915,19157.0
2022-01-04 11:50:00,92.06,92.09,92.06,92.08,30110.0,80.7915,80.8178,80.7915,80.809,30110.0
2022-01-04 11:55:00,92.07,92.08,92.05,92.06,44363.0,80.8003,80.809,80.7827,80.7915,44363.0
2022-01-04 12:00:00,92.05,92.06,92.01,92.03,41897.0,80.7827,80.7915,80.7476,80.7652,41897.0
2022-01-04 12:05:00,92.03,92.05,92.02,92.05,17579.0,80.7652,80.7827,80.7564,80.7827,17579.0
2022-01-04 12:10:00,92.05,92.05,92.04,92.05,11189.0,80.7827,80.7827,80.7739,80.7827,11189.0
2022-01-04 12:15:00,92.04,92.05,92.02,92.03,11555.0,80.7739,80.7827,80.7564,80.7652,11555.0
2022-01-04 12:20:00,92.03,92.05,92.03,92.05,11823.0,80.7652,80.7827,80.7652,80.7827,11823.0
2022-01-04 12:25:00,92.05,92.06,92.04,92.04,14712.0,80.7827,80.7915,80.7739,80.7739,14712.0
2022-01-04 12:30:00,92.04,92.05,92.01,92.02,8668.0,80.7739,80.7827,80.7476,80.7564,8668.0
2022-01-04 12:35:00,92.02,92.03,92.01,92.03,31838.0,80.7564,80.7652,80.7476,80.7652,31838.0
2022-01-04 12:40:00,92.03,92.04,92.02,92.04,42076.0,80.7652,80.7739,80.7564,80.7739,42076.0
2022-01-04 12:45:00,92.04,92.05,92.03,92.04,13186.0,80.7739,80.7827,80.7652,80.7739,13186.0
2022-01-04 12:50:00,92.05,92.05,92.03,92.04,56889.0,80.7827,80.7827,80.7652,80.7739,56889.0
2022-01-04 12:55:00,92.04,92.05,92.03,92.05,42879.0,80.7739,80.7827,80.7652,80.7827,42879.0
2022-01-04 13:00:00,92.05,92.06,92.04,92.06,430294.0,80.7827,80.7915,80.7739,80.7915,430294.0
2022-01-04 13:05:00,92.06,92.06,92.05,92.06,12886.0,80.7915,80.7915,80.7827,80.7915,12886.0
2022-01-04 13:10:00,92.06,92.08,92.06,92.08,12803.0,80.7915,80.809,80.7915,80.809,12803.0
2022-01-04 13:15:00,92.09,92.09,92.07,92.07,23296.0,80.8178,80.8178,80.8003,80.8003,23296.0
2022-01-04 13:20:00,92.08,92.08,92.06,92.07,28580.0,80.809,80.809,80.7915,80.8003,28580.0
2022-01-04 13:25:00,92.07,92.07,92.05,92.06,10868.0,80.8003,80.8003,80.7827,80.7915,10868.0
2022-01-04 13:30:00,92.05,92.05,92.02,92.03,14076.0,80.7827,80.7827,80.7564,80.7652,14076.0
2022-01-04 13:35:00,92.02,92.03,92.01,92.03,20186.0,80.7564,80.7652,80.7476,80.7652,20186.0
2022-01-04 13:40:00,92.03,92.04,92.02,92.03,65737.0,80.7652,80.7739,80.7564,80.7652,65737.0
2022-01-04 13:45:00,92.04,92.04,92.03,92.04,70959.0,80.7739,80.7739,80.7652,80.7739,70959.0
2022-01-04 13:50:00,92.03,92.04,92.03,92.03,17920.0,80.7652,80.7739,80.7652,80.7652,17920.0
2022-01-04 13:55:00,92.04,92.07,92.03,92.06,22538.0,80.7739,80.8003,80.7652,80.7915,22538.0
2022-01-04 14:00:00,92.06,92.07,92.06,92.07,40479.0,80.7915,80.8003,80.7915,80.8003,40479.0
2022-01-04 14:05:00,92.07,92.1,92.06,92.09,19463.0,80.8003,80.8266,80.7915,80.8178,19463.0
2022-01-04 14:10:00,92.09,92.11,92.09,92.1,40293.0,80.8178,80.8354,80.8178,80.8266,40293.0
2022-01-04 14:15:00,92.1,92.11,92.08,92.08,15822.0,80.8266,80.8354,80.809,80.809,15822.0
2022-01-04 14:20:00,92.08,92.12,92.08,92.12,18187.0,80.809,80.8441,80.809,80.8441,18187.0
2022-01-04 14:25:00,92.12,92.14,92.11,92.14,135314.0,80.8441,80.8617,80.8354,80.8617,135314.0
2022-01-04 14:30:00,92.14,92.16,92.14,92.15,15171.0,80.8617,80.8793,80.8617,80.8705,15171.0
2022-01-04 14:35:00,92.16,92.17,92.15,92.17,8375.0,80.8793,80.888,80.8705,80.888,8375.0
2022-01-04 14:40:00,92.16,92.17,92.16,92.16,8327.0,80.8793,80.888,80.8793,80.8793,8327.0
2022-01-04 14:45:00,92.17,92.17,92.13,92.13,68062.0,80.888,80.888,80.8529,80.8529,68062.0
2022-01-04 14:50:00,92.14,92.17,92.13,92.17,134710.0,80.8617,80.888,80.8529,80.888,134710.0
2022-01-04 14:55:00,92.17,92.18,92.15,92.15,89573.0,80.888,80.8968,80.8705,80.8705,89573.0
2022-01-04 15:00:00,92.16,92.17,92.15,92.16,15492.0,80.8793,80.888,80.8705,80.8793,15492.0
2022-01-04 15:05:00,92.16,92.17,92.15,92.16,23367.0,80.8793,80.888,80.8705,80.8793,23367.0
2022-01-04 15:10:00,92.15,92.16,92.15,92.16,20945.0,80.8705,80.8793,80.8705,80.8793,20945.0
2022-01-04 15:15:00,92.16,92.16,92.15,92.16,52742.0,80.8793,80.8793,80.8705,80.8793,52742.0
2022-01-04 15:20:00,92.16,92.17,92.15,92.16,394552.0,80.8793,80.888,80.8705,80.8793,394552.0
2022-01-04 15:25:00,92.17,92.19,92.17,92.19,30113.0,80.888,80.9056,80.888,80.9056,30113.0
2022-01-04 15:30:00,92.19,92.21,92.18,92.2,13468.0,80.9056,80.9231,80.8968,80.9144,13468.0
2022-01-04 15:35:00,92.2,92.21,92.2,92.2,23508.0,80.9144,80.9231,80.9144,80.9144,23508.0
2022-01-04 15:40:00,92.2,92.21,92.17,92.19,47073.0,80.9144,80.9231,80.888,80.9056,47073.0
2022-01-04 15:45:00,92.2,92.21,92.19,92.2,17274.0,80.9144,80.9231,80.9056,80.9144,17274.0
2022-01-04 15:50:00,92.2,92.23,92.2,92.21,18742.0,80.9144,80.9407,80.9144,80.9231,18742.0
2022-01-04 15:55:00,92.22,92.24,92.21,92.24,43799.0,80.9319,80.9495,80.9231,80.9495,43799.0
2022-01-05 09:30:00,92.26,92.3,92.23,92.25,41209.0,80.967,81.0021,80.9407,80.9582,41209.0
2022-01-05 09:35:00,92.25,92.25,92.22,92.23,13636.0,80.9582,80.9582,80.9319,80.9407,13636.0
2022-01-05 09:40:00,92.23,92.24,92.21,92.22,96425.0,80.9407,80.9495,80.9231,80.9319,96425.0
2022-01-05 09:45:00,92.22,92.22,92.19,92.2,58978.0,80.9319,80.9319,80.9056,80.9144,58978.0
2022-01-05 09:50:00,92.19,92.2,92.17,92.2,21063.0,80.9056,80.9144,80.888,80.9144,21063.0
2022-01-05 09:55:00,92.2,92.21,92.19,92.2,35905.0,80.9144,80.9231,80.9056,80.9144,35905.0
2022-01-05 10:00:00,92.19,92.21,92.18,92.21,31282.0,80.9056,80.9231,80.8968,80.9231,31282.0
2022-01-05 10:05:00,92.21,92.21,92.17,92.17,37854.0,80.9231,80.9231,80.888,80.888,37854.0
2022-01-05 10:10:00,92.18,92.19,92.17,92.18,65975.0,80.8968,80.9056,80.888,80.8968,65975.0
2022-01-05 10:15:00,92.18,92.21,92.17,92.2,23243.0,80.8968,80.9231,80.888,80.9144,23243.0
2022-01-05 10:20:00,92.2,92.21,92.2,92.2,27174.0,80.9144,80.9231,80.9144,80.9144,27174.0
2022-01-05 10:25:00,92.2,92.21,92.19,92.2,185419.0,80.9144,80.9231,80.9056,80.9144,185419.0
2022-01-05 10:30:00,92.21,92.21,92.17,92.18,148195.0,80.9231,80.9231,80.888,80.8968,148195.0
2022-01-05 10:35:00,92.17,92.2,92.17,92.2,53356.0,80.888,80.9144,80.888,80.9144,53356.0
2022-01-05 10:40:00,92.2,92.22,92.18,92.18,64517.0,80.9144,80.9319,80.8968,80.8968,64517.0
2022-01-05 10:45:00,92.18,92.18,92.14,92.15,37510.0,80.8968,80.8968,80.8617,80.8705,37510.0
2022-01-05 10:50:00,92.15,92.17,92.14,92.16,60333.0,80.8705,80.888,80.8617,80.8793,60333.0
2022-01-05 10:55:00,92.16,92.16,92.13,92.15,21036.0,80.8793,80.8793,80.8529,80.8705,21036.0
2022-01-05 11:00:00,92.15,92.15,92.12,92.13,41414.0,80.8705,80.8705,80.8441,80.8529,41414.0
2022-01-05 11:05:00,92.14,92.14,92.11,92.13,29560.0,80.8617,80.8617,80.8354,80.8529,29560.0
2022-01-05 11:10:00,92.12,92.13,92.08,92.09,43107.0,80.8441,80.8529,80.809,80.8178,43107.0
2022-01-05 11:15:00,92.08,92.09,92.05,92.06,100651.0,80.809,80.8178,80.7827,80.7915,100651.0
2022-01-05 11:20:00,92.05,92.06,92.02,92.04,34670.0,80.7827,80.7915,80.7564,80.7739,34670.0
2022-01-05 11:25:00,92.05,92.05,92.04,92.05,176723.0,80.7827,80.7827,80.7739,80.7827,176723.0
2022-01-05 11:30:00,92.05,92.06,92.04,92.06,127828.0,80.7827,80.7915,80.7739,80.7915,127828.0
2022-01-05 11:35:00,92.06,92.09,92.05,92.09,26400.0,80.7915,80.8178,80.7827,80.8178,26400.0
2022-01-05 11:40:00,92.09,92.09,92.06,92.07,147543.0,80.8178,80.8178,80.7915,80.8003,147543.0
2022-01-05 11:45:00,92.08,92.08,92.04,92.06,70276.0,80.809,80.809,80.7739,80.7915,70276.0
2022-01-05 11:50:00,92.06,92.08,92.06,92.08,28161.0,80.7915,80.809,80.7915,80.809,28161.0
2022-01-05 11:55:00,92.08,92.1,92.07,92.09,18402.0,80.809,80.8266,80.8003,80.8178,18402.0
2022-01-05 12:00:00,92.09,92.09,92.07,92.09,33408.0,80.8178,80.8178,80.8003,80.8178,33408.0
2022-01-05 12:05:00,92.09,92.09,92.08,92.09,106317.0,80.8178,80.8178,80.809,80.8178,106317.0
2022-01-05 12:10:00,92.09,92.1,92.08,92.09,76600.0,80.8178,80.8266,80.809,80.8178,76600.0
2022-01-05 12:15:00,92.08,92.09,92.06,92.06,31884.0,80.809,80.8178,80.7915,80.7915,31884.0
2022-01-05 12:20:00,92.06,92.07,92.05,92.06,37411.0,80.7915,80.8003,80.7827,80.7915,37411.0
2022-01-05 12:25:00,92.06,92.06,92.05,92.06,123248.0,80.7915,80.7915,80.7827,80.7915,123248.0
2022-01-05 12:30:00,92.06,92.06,92.05,92.06,56242.0,80.7915,80.7915,80.7827,80.7915,56242.0
2022-01-05 12:35:00,92.06,92.07,92.04,92.05,37624.0,80.7915,80.8003,80.7739,80.7827,37624.0
2022-01-05 12:40:00,92.05,92.05,92.02,92.03,64156.0,80.7827,80.7827,80.7564,80.7652,64156.0
2022-01-05 12:45:00,92.03,92.05,92.02,92.05,21850.0,80.7652,80.7827,80.7564,80.7827,21850.0
2022-01-05 12:50:00,92.05,92.06,92.04,92.05,22943.0,80.7827,80.7915,80.7739,80.7827,22943.0
2022-01-05 12:55:00,92.05,92.06,92.04,92.04,54657.0,80.7827,80.7915,80.7739,80.7739,54657.0
2022-01-05 13:00:00,92.05,92.05,92.04,92.05,33289.0,80.7827,80.7827,80.7739,80.7827,33289.0
2022-01-05 13:05:00,92.05,92.06,92.04,92.06,53488.0,80.7827,80.7915,80.7739,80.7915,53488.0
2022-01-05 13:10:00,92.06,92.07,92.05,92.07,40387.0,80.7915,80.8003,80.7827,80.8003,40387.0
2022-01-05 13:15:00,92.06,92.07,92.04,92.05,41975.0,80.7915,80.8003,80.7739,80.7827,41975.0
2022-01-05 13:20:00,92.05,92.06,92.05,92.06,20697.0,80.7827,80.7915,80.7827,80.7915,20697.0
2022-01-05 13:25:00,92.06,92.07,92.05,92.06,36508.0,80.7915,80.8003,80.7827,80.7915,36508.0
2022-01-05 13:30:00,92.06,92.06,92.05,92.06,27708.0,80.7915,80.7915,80.7827,80.7915,27708.0
2022-01-05 13:35:00,92.05,92.06,92.05,92.06,24426.0,80.7827,80.7915,80.7827,80.7915,24426.0
2022-01-05 13:40:00,92.06,92.06,92.04,92.05,38303.0,80.7915,80.7915,80.7739,80.7827,38303.0
2022-01-05 13:45:00,92.05,92.05,92.04,92.05,40548.0,80.7827,80.7827,80.7739,80.7827,40548.0
2022-01-05 13:50:00,92.05,92.05,92.03,92.03,27021.0,80.7827,80.7827,80.7652,80.7652,27021.0
2022-01-05 13:55:00,92.03,92.03,92.0,92.01,43686.0,80.7652,80.7652,80.7388,80.7476,43686.0
2022-01-05 14:00:00,92.01,92.05,91.96,91.96,161904.0,80.7476,80.7827,80.7037,80.7037,161904.0
2022-01-05 14:05:00,91.96,91.98,91.91,91.92,157764.0,80.7037,80.7213,80.6599,80.6686,157764.0
2022-01-05 14:10:00,91.92,91.93,91.83,91.87,99735.0,80.6686,80.6774,80.5896,80.6247,99735.0
2022-01-05 14:15:00,91.87,91.89,91.83,91.84,365636.0,80.6247,80.6423,80.5896,80.5984,365636.0
2022-01-05 14:20:00,91.84,91.86,91.82,91.84,108033.0,80.5984,80.616,80.5809,80.5984,108033.0
2022-01-05 14:25:00,91.84,91.91,91.83,91.91,166430.0,80.5984,80.6599,80.5896,80.6599,166430.0
2022-01-05 14:30:00,91.91,91.91,91.82,91.84,74179.0,80.6599,80.6599,80.5809,80.5984,74179.0
2022-01-05 14:35:00,91.84,91.86,91.83,91.86,152887.0,80.5984,80.616,80.5896,80.616,152887.0
2022-01-05 14:40:00,91.86,91.86,91.83,91.84,246645.0,80.616,80.616,80.5896,80.5984,246645.0
2022-01-05 14:45:00,91.85,91.85,91.81,91.81,68949.0,80.6072,80.6072,80.5721,80.5721,68949.0
2022-01-05 14:50:00,91.81,91.82,91.79,91.79,40920.0,80.5721,80.5809,80.5545,80.5545,40920.0
2022-01-05 14:55:00,91.79,91.8,91.77,91.78,40823.0,80.5545,80.5633,80.537,80.5458,40823.0
2022-01-05 15:00:00,91.78,91.8,91.76,91.8,88683.0,80.5458,80.5633,80.5282,80.5633,88683.0
2022-01-05 15:05:00,91.8,91.83,91.79,91.81,40305.0,80.5633,80.5896,80.5545,80.5721,40305.0
2022-01-05 15:10:00,91.81,91.81,91.79,91.79,36758.0,80.5721,80.5721,80.5545,80.5545,36758.0
2022-01-05 15:15:00,91.79,91.8,91.76,91.77,55996.0,80.5545,80.5633,80.5282,80.537,55996.0
2022-01-05 15:20:00,91.77,91.82,91.76,91.81,38607.0,80.537,80.5809,80.5282,80.5721,38607.0
2022-01-05 15:25:00,91.81,91.82,91.78,91.79,57475.0,80.5721,80.5809,80.5458,80.5545,57475.0
2022-01-05 15:30:00,91.79,91.8,91.77,91.78,55806.0,80.5545,80.5633,80.537,80.5458,55806.0
2022-01-05 15:35:00,91.77,91.79,91.76,91.78,66136.0,80.537,80.5545,80.5282,80.5458,66136.0
2022-01-05 15:40:00,91.78,91.81,91.77,91.8,35272.0,80.5458,80.5721,80.537,80.5633,35272.0
2022-01-05 15:45:00,91.79,91.81,91.79,91.8,135957.0,80.5545,80.5721,80.5545,80.5633,135957.0
2022-01-05 15:50:00,91.8,91.81,91.78,91.8,58578.0,80.5633,80.5721,80.5458,80.5633,58578.0
2022-01-05 15:55:00,91.8,91.8,91.76,91.78,162914.0,80.5633,80.5633,80.5282,80.5458,162914.0
2022-01-06 09:30:00,91.59,91.62,91.58,91.61,45978.0,80.379,80.4053,80.3702,80.3966,45978.0
2022-01-06 09:35:00,91.61,91.62,91.58,91.59,26679.0,80.3966,80.4053,80.3702,80.379,26679.0
2022-01-06 09:40:00,91.58,91.59,91.55,91.59,40052.0,80.3702,80.379,80.3439,80.379,40052.0
2022-01-06 09:45:00,91.59,91.6,91.58,91.59,28779.0,80.379,80.3878,80.3702,80.379,28779.0
2022-01-06 09:50:00,91.6,91.63,91.6,91.62,75402.0,80.3878,80.4141,80.3878,80.4053,75402.0
2022-01-06 09:55:00,91.61,91.64,91.59,91.61,77566.0,80.3966,80.4229,80.379,80.3966,77566.0
2022-01-06 10:00:00,91.61,91.65,91.56,91.58,88864.0,80.3966,80.4317,80.3527,80.3702,88864.0
2022-01-06 10:05:00,91.59,91.6,91.53,91.53,63479.0,80.379,80.3878,80.3264,80.3264,63479.0
2022-01-06 10:10:00,91.52,91.56,91.52,91.54,38517.0,80.3176,80.3527,80.3176,80.3351,38517.0
2022-01-06 10:15:00,91.54,91.61,91.54,91.6,53102.0,80.3351,80.3966,80.3351,80.3878,53102.0
2022-01-06 10:20:00,91.6,91.6,91.55,91.57,30823.0,80.3878,80.3878,80.3439,80.3615,30823.0
2022-01-06 10:25:00,91.56,91.6,91.56,91.59,19896.0,80.3527,80.3878,80.3527,80.379,19896.0
2022-01-06 10:30:00,91.59,91.6,91.55,91.59,44558.0,80.379,80.3878,80.3439,80.379,44558.0
2022-01-06 10:35:00,91.59,91.6,91.58,91.6,36054.0,80.379,80.3878,80.3702,80.3878,36054.0
2022-01-06 10:40:00,91.6,91.63,91.59,91.63,27301.0,80.3878,80.4141,80.379,80.4141,27301.0
2022-01-06 10:45:00,91.62,91.65,91.62,91.63,309694.0,80.4053,80.4317,80.4053,80.4141,309694.0
2022-01-06 10:50:00,91.62,91.64,91.62,91.63,150986.0,80.4053,80.4229,80.4053,80.4141,150986.0
2022-01-06 10:55:00,91.63,91.64,91.62,91.64,279067.0,80.4141,80.4229,80.4053,80.4229,279067.0
2022-01-06 11:00:00,91.63,91.63,91.61,91.62,32436.0,80.4141,80.4141,80.3966,80.4053,32436.0
2022-01-06 11:05:00,91.61,91.63,91.61,91.62,14675.0,80.3966,80.4141,80.3966,80.4053,14675.0
2022-01-06 11:10:00,91.61,91.64,91.61,91.63,413464.0,80.3966,80.4229,80.3966,80.4141,413464.0
2022-01-06 11:15:00,91.63,91.63,91.62,91.63,18790.0,80.4141,80.4141,80.4053,80.4141,18790.0
2022-01-06 11:20:00,91.62,91.63,91.6,91.61,31909.0,80.4053,80.4141,80.3878,80.3966,31909.0
2022-01-06 11:25:00,91.62,91.64,91.61,91.64,20190.0,80.4053,80.4229,80.3966,80.4229,20190.0
2022-01-06 11:30:00,91.64,91.64,91.61,91.62,47452.0,80.4229,80.4229,80.3966,80.4053,47452.0
2022-01-06 11:35:00,91.61,91.62,91.6,91.61,22478.0,80.3966,80.4053,80.3878,80.3966,22478.0
2022-01-06 11:40:00,91.61,91.63,91.6,91.63,15489.0,80.3966,80.4141,80.3878,80.4141,15489.0
2022-01-06 11:45:00,91.63,91.63,91.6,91.6,14295.0,80.4141,80.4141,80.3878,80.3878,14295.0
2022-01-06 11:50:00,91.6,91.63,91.59,91.62,24451.0,80.3878,80.4141,80.379,80.4053,24451.0
2022-01-06 11:55:00,91.62,91.62,91.59,91.59,14149.0,80.4053,80.4053,80.379,80.379,14149.0
2022-01-06 12:00:00,91.59,91.6,91.58,91.59,29487.0,80.379,80.3878,80.3702,80.379,29487.0
2022-01-06 12:05:00,91.59,91.64,91.59,91.63,15061.0,80.379,80.4229,80.379,80.4141,15061.0
2022-01-06 12:10:00,91.63,91.64,91.62,91.62,329491.0,80.4141,80.4229,80.4053,80.4053,329491.0
2022-01-06 12:15:00,91.63,91.63,91.61,91.61,83448.0,80.4141,80.4141,80.3966,80.3966,83448.0
2022-01-06 12:20:00,91.62,91.63,91.6,91.62,404859.0,80.4053,80.4141,80.3878,80.4053,404859.0
2022-01-06 12:25:00,91.62,91.63,91.61,91.63,174818.0,80.4053,80.4141,80.3966,80.4141,174818.0
2022-01-06 12:30:00,91.63,91.63,91.62,91.63,31348.0,80.4141,80.4141,80.4053,80.4141,31348.0
2022-01-06 12:35:00,91.63,91.66,91.62,91.66,45657.0,80.4141,80.4405,80.4053,80.4405,45657.0
2022-01-06 12:40:00,91.66,91.66,91.64,91.65,13202.0,80.4405,80.4405,80.4229,80.4317,13202.0
2022-01-06 12:45:00,91.66,91.66,91.64,91.65,34089.0,80.4405,80.4405,80.4229,80.4317,34089.0
2022-01-06 12:50:00,91.65,91.66,91.64,91.66,75988.0,80.4317,80.4405,80.4229,80.4405,75988.0
2022-01-06 12:55:00,91.66,91.68,91.65,91.66,23348.0,80.4405,80.458,80.4317,80.4405,23348.0
2022-01-06 13:00:00,91.65,91.67,91.65,91.66,17100.0,80.4317,80.4492,80.4317,80.4405,17100.0
2022-01-06 13:05:00,91.66,91.67,91.64,91.66,18396.0,80.4405,80.4492,80.4229,80.4405,18396.0
2022-01-06 13:10:00,91.66,91.66,91.64,91.64,10887.0,80.4405,80.4405,80.4229,80.4229,10887.0
2022-01-06 13:15:00,91.64,91.65,91.63,91.65,46070.0,80.4229,80.4317,80.4141,80.4317,46070.0
2022-01-06 13:20:00,91.65,91.66,91.64,91.65,16018.0,80.4317,80.4405,80.4229,80.4317,16018.0
2022-01-06 13:25:00,91.65,91.66,91.63,91.64,10403.0,80.4317,80.4405,80.4141,80.4229,10403.0
2022-01-06 13:30:00,91.64,91.66,91.63,91.64,25233.0,80.4229,80.4405,80.4141,80.4229,25233.0
2022-01-06 13:35:00,91.64,91.65,91.63,91.65,12298.0,80.4229,80.4317,80.4141,80.4317,12298.0
2022-01-06 13:40:00,91.64,91.66,91.63,91.64,8316.0,80.4229,80.4405,80.4141,80.4229,8316.0
2022-01-06 13:45:00,91.64,91.66,91.63,91.65,11393.0,80.4229,80.4405,80.4141,80.4317,11393.0
2022-01-06 13:50:00,91.66,91.67,91.64,91.66,37493.0,80.4405,80.4492,80.4229,80.4405,37493.0
2022-01-06 13:55:00,91.66,91.66,91.64,91.65,7815.0,80.4405,80.4405,80.4229,80.4317,7815.0
2022-01-06 14:00:00,91.65,91.67,91.65,91.66,26251.0,80.4317,80.4492,80.4317,80.4405,26251.0
2022-01-06 14:05:00,91.66,91.68,91.65,91.68,37345.0,80.4405,80.458,80.4317,80.458,37345.0
2022-01-06 14:10:00,91.68,91.69,91.66,91.66,20552.0,80.458,80.4668,80.4405,80.4405,20552.0
2022-01-06 14:15:00,91.66,91.67,91.65,91.66,21345.0,80.4405,80.4492,80.4317,80.4405,21345.0
2022-01-06 14:20:00,91.66,91.66,91.62,91.63,129713.0,80.4405,80.4405,80.4053,80.4141,129713.0
2022-01-06 14:25:00,91.64,91.64,91.62,91.63,51900.0,80.4229,80.4229,80.4053,80.4141,51900.0
2022-01-06 14:30:00,91.62,91.62,91.59,91.59,20926.0,80.4053,80.4053,80.379,80.379,20926.0
2022-01-06 14:35:00,91.6,91.6,91.59,91.6,8152.0,80.3878,80.3878,80.379,80.3878,8152.0
2022-01-06 14:40:00,91.59,91.6,91.59,91.59,7081.0,80.379,80.3878,80.379,80.379,7081.0
2022-01-06 14:45:00,91.59,91.6,91.59,91.59,15298.0,80.379,80.3878,80.379,80.379,15298.0
2022-01-06 14:50:00,91.59,91.61,91.59,91.61,35163.0,80.379,80.3966,80.379,80.3966,35163.0
2022-01-06 14:55:00,91.61,91.61,91.58,91.58,9879.0,80.3966,80.3966,80.3702,80.3702,9879.0
2022-01-06 15:00:00,91.58,91.59,91.57,91.59,82616.0,80.3702,80.379,80.3615,80.379,82616.0
2022-01-06 15:05:00,91.59,91.61,91.58,91.61,26055.0,80.379,80.3966,80.3702,80.3966,26055.0
2022-01-06 15:10:00,91.61,91.61,91.6,91.61,17972.0,80.3966,80.3966,80.3878,80.3966,17972.0
2022-01-06 15:15:00,91.61,91.61,91.6,91.61,18372.0,80.3966,80.3966,80.3878,80.3966,18372.0
2022-01-06 15:20:00,91.6,91.61,91.59,91.59,24087.0,80.3878,80.3966,80.379,80.379,24087.0
2022-01-06 15:25:00,91.6,91.6,91.58,91.59,121680.0,80.3878,80.3878,80.3702,80.379,121680.0
2022-01-06 15:30:00,91.58,91.59,91.56,91.57,45465.0,80.3702,80.379,80.3527,80.3615,45465.0
2022-01-06 15:35:00,91.56,91.57,91.56,91.57,163290.0,80.3527,80.3615,80.3527,80.3615,163290.0
2022-01-06 15:40:00,91.57,91.57,91.56,91.56,27486.0,80.3615,80.3615,80.3527,80.3527,27486.0
2022-01-06 15:45:00,91.56,91.58,91.56,91.58,43369.0,80.3527,80.3702,80.3527,80.3702,43369.0
2022-01-06 15:50:00,91.58,91.59,91.57,91.58,61083.0,80.3702,80.379,80.3615,80.3702,61083.0
2022-01-06 15:55:00,91.58,91.6,91.56,91.59,202955.0,80.3702,80.3878,80.3527,80.379,202955.0
2022-01-07 09:30:00,91.45,91.48,91.42,91.44,30883.0,80.2562,80.2825,80.2298,80.2474,30883.0
2022-01-07 09:35:00,91.44,91.48,91.42,91.46,16014.0,80.2474,80.2825,80.2298,80.2649,16014.0
2022-01-07 09:40:00,91.46,91.47,91.44,91.46,24521.0,80.2649,80.2737,80.2474,80.2649,24521.0
2022-01-07 09:45:00,91.46,91.47,91.39,91.39,29803.0,80.2649,80.2737,80.2035,80.2035,29803.0
2022-01-07 09:50:00,91.39,91.41,91.36,91.4,54588.0,80.2035,80.2211,80.1772,80.2123,54588.0
2022-01-07 09:55:00,91.39,91.43,91.38,91.42,22086.0,80.2035,80.2386,80.1947,80.2298,22086.0
2022-01-07 10:00:00,91.42,91.46,91.42,91.45,378064.0,80.2298,80.2649,80.2298,80.2562,378064.0
2022-01-07 10:05:00,91.44,91.45,91.42,91.44,167433.0,80.2474,80.2562,80.2298,80.2474,167433.0
2022-01-07 10:10:00,91.44,91.46,91.42,91.43,104340.0,80.2474,80.2649,80.2298,80.2386,104340.0
2022-01-07 10:15:00,91.43,91.48,91.43,91.48,58342.0,80.2386,80.2825,80.2386,80.2825,58342.0
2022-01-07 10:20:00,91.48,91.49,91.45,91.46,63575.0,80.2825,80.2913,80.2562,80.2649,63575.0
2022-01-07 10:25:00,91.45,91.46,91.4,91.41,61472.0,80.2562,80.2649,80.2123,80.2211,61472.0
2022-01-07 10:30:00,91.41,91.41,91.38,91.39,28011.0,80.2211,80.2211,80.1947,80.2035,28011.0
2022-01-07 10:35:00,91.39,91.4,91.35,91.36,33931.0,80.2035,80.2123,80.1684,80.1772,33931.0
2022-01-07 10:40:00,91.36,91.36,91.3,91.3,13047.0,80.1772,80.1772,80.1245,80.1245,13047.0
2022-01-07 10:45:00,91.31,91.33,91.3,91.31,21690.0,80.1333,80.1508,80.1245,80.1333,21690.0
2022-01-07 10:50:00,91.31,91.33,91.28,91.32,7827.0,80.1333,80.1508,80.107,80.1421,7827.0
2022-01-07 10:55:00,91.32,91.33,91.3,91.3,13707.0,80.1421,80.1508,80.1245,80.1245,13707.0
2022-01-07 11:00:00,91.3,91.35,91.3,91.34,31897.0,80.1245,80.1684,80.1245,80.1596,31897.0
2022-01-07 11:05:00,91.34,91.35,91.32,91.34,41824.0,80.1596,80.1684,80.1421,80.1596,41824.0
2022-01-07 11:10:00,91.33,91.33,91.27,91.27,19968.0,80.1508,80.1508,80.0982,80.0982,19968.0
2022-01-07 11:15:00,91.28,91.29,91.26,91.28,110346.0,80.107,80.1157,80.0894,80.107,110346.0
2022-01-07 11:20:00,91.28,91.29,91.24,91.27,112444.0,80.107,80.1157,80.0719,80.0982,112444.0
2022-01-07 11:25:00,91.27,91.27,91.24,91.25,59041.0,80.0982,80.0982,80.0719,80.0806,59041.0
2022-01-07 11:30:00,91.26,91.26,91.21,91.23,34795.0,80.0894,80.0894,80.0455,80.0631,34795.0
2022-01-07 11:35:00,91.23,91.27,91.22,91.27,57440.0,80.0631,80.0982,80.0543,80.0982,57440.0
2022-01-07 11:40:00,91.27,91.3,91.26,91.27,42178.0,80.0982,80.1245,80.0894,80.0982,42178.0
2022-01-07 11:45:00,91.27,91.28,91.25,91.27,25185.0,80.0982,80.107,80.0806,80.0982,25185.0
2022-01-07 11:50:00,91.27,91.31,91.26,91.3,47004.0,80.0982,80.1333,80.0894,80.1245,47004.0
2022-01-07 11:55:00,91.31,91.34,91.29,91.33,57416.0,80.1333,80.1596,80.1157,80.1508,57416.0
2022-01-07 12:00:00,91.32,91.34,91.3,91.31,53956.0,80.1421,80.1596,80.1245,80.1333,53956.0
2022-01-07 12:05:00,91.31,91.32,91.3,91.3,27540.0,80.1333,80.1421,80.1245,80.1245,27540.0
2022-01-07 12:10:00,91.3,91.31,91.3,91.3,36630.0,80.1245,80.1333,80.1245,80.1245,36630.0
2022-01-07 12:15:00,91.3,91.31,91.3,91.3,30344.0,80.1245,80.1333,80.1245,80.1245,30344.0
2022-01-07 12:20:00,91.31,91.31,91.3,91.31,31100.0,80.1333,80.1333,80.1245,80.1333,31100.0
2022-01-07 12:25:00,91.31,91.31,91.3,91.31,31218.0,80.1333,80.1333,80.1245,80.1333,31218.0
2022-01-07 12:30:00,91.31,91.31,91.3,91.31,132153.0,80.1333,80.1333,80.1245,80.1333,132153.0
2022-01-07 12:35:00,91.3,91.31,91.3,91.3,123600.0,80.1245,80.1333,80.1245,80.1245,123600.0
2022-01-07 12:40:00,91.31,91.33,91.3,91.33,66195.0,80.1333,80.1508,80.1245,80.1508,66195.0
2022-01-07 12:45:00,91.33,91.35,91.33,91.35,21789.0,80.1508,80.1684,80.1508,80.1684,21789.0
2022-01-07 12:50:00,91.34,91.35,91.34,91.35,33892.0,80.1596,80.1684,80.1596,80.1684,33892.0
2022-01-07 12:55:00,91.35,91.38,91.34,91.37,27475.0,80.1684,80.1947,80.1596,80.1859,27475.0
2022-01-07 13:00:00,91.37,91.38,91.36,91.36,111709.0,80.1859,80.1947,80.1772,80.1772,111709.0
2022-01-07 13:05:00,91.37,91.4,91.36,91.39,33446.0,80.1859,80.2123,80.1772,80.2035,33446.0
2022-01-07 13:10:00,91.4,91.4,91.39,91.39,22679.0,80.2123,80.2123,80.2035,80.2035,22679.0
2022-01-07 13:15:00,91.4,91.41,91.38,91.39,16558.0,80.2123,80.2211,80.1947,80.2035,16558.0
2022-01-07 13:20:00,91.38,91.39,91.37,91.38,4726.0,80.1947,80.2035,80.1859,80.1947,4726.0
2022-01-07 13:25:00,91.38,91.4,91.37,91.39,29470.0,80.1947,80.2123,80.1859,80.2035,29470.0
2022-01-07 13:30:00,91.39,91.42,91.39,91.42,45958.0,80.2035,80.2298,80.2035,80.2298,45958.0
2022-01-07 13:35:00,91.41,91.43,91.41,91.41,36231.0,80.2211,80.2386,80.2211,80.2211,36231.0
2022-01-07 13:40:00,91.42,91.43,91.41,91.43,39858.0,80.2298,80.2386,80.2211,80.2386,39858.0
2022-01-07 13:45:00,91.43,91.44,91.42,91.43,10564.0,80.2386,80.2474,80.2298,80.2386,10564.0
2022-01-07 13:50:00,91.43,91.43,91.41,91.42,102879.0,80.2386,80.2386,80.2211,80.2298,102879.0
2022-01-07 13:55:00,91.42,91.43,91.41,91.43,62244.0,80.2298,80.2386,80.2211,80.2386,62244.0
2022-01-07 14:00:00,91.43,91.43,91.41,91.41,11930.0,80.2386,80.2386,80.2211,80.2211,11930.0
2022-01-07 14:05:00,91.41,91.42,91.4,91.41,30613.0,80.2211,80.2298,80.2123,80.2211,30613.0
2022-01-07 14:10:00,91.41,91.43,91.4,91.43,65061.0,80.2211,80.2386,80.2123,80.2386,65061.0
2022-01-07 14:15:00,91.43,91.43,91.42,91.42,17886.0,80.2386,80.2386,80.2298,80.2298,17886.0
2022-01-07 14:20:00,91.42,91.42,91.4,91.41,23799.0,80.2298,80.2298,80.2123,80.2211,23799.0
2022-01-07 14:25:00,91.41,91.42,91.41,91.41,6061.0,80.2211,80.2298,80.2211,80.2211,6061.0
2022-01-07 14:30:00,91.42,91.43,91.41,91.43,12138.0,80.2298,80.2386,80.2211,80.2386,12138.0
2022-01-07 14:35:00,91.43,91.43,91.4,91.41,20121.0,80.2386,80.2386,80.2123,80.2211,20121.0
2022-01-07 14:40:00,91.4,91.41,91.38,91.4,20831.0,80.2123,80.2211,80.1947,80.2123,20831.0
2022-01-07 14:45:00,91.39,91.4,91.37,91.38,10278.0,80.2035,80.2123,80.1859,80.1947,10278.0
2022-01-07 14:50:00,91.38,91.38,91.36,91.38,12458.0,80.1947,80.1947,80.1772,80.1947,12458.0
2022-01-07 14:55:00,91.38,91.4,91.37,91.37,24121.0,80.1947,80.2123,80.1859,80.1859,24121.0
2022-01-07 15:00:00,91.38,91.42,91.38,91.4,22616.0,80.1947,80.2298,80.1947,80.2123,22616.0
2022-01-07 15:05:00,91.4,91.41,91.39,91.4,9751.0,80.2123,80.2211,80.2035,80.2123,9751.0
2022-01-07 15:10:00,91.4,91.41,91.39,91.4,17494.0,80.2123,80.2211,80.2035,80.2123,17494.0
2022-01-07 15:15:00,91.4,91.4,91.39,91.4,24603.0,80.2123,80.2123,80.2035,80.2123,24603.0
2022-01-07 15:20:00,91.4,91.41,91.39,91.4,18302.0,80.2123,80.2211,80.2035,80.2123,18302.0
2022-01-07 15:25:00,91.4,91.41,91.39,91.41,11517.0,80.2123,80.2211,80.2035,80.2211,11517.0
2022-01-07 15:30:00,91.4,91.42,91.4,91.42,49716.0,80.2123,80.2298,80.2123,80.2298,49716.0
2022-01-07 15:35:00,91.42,91.42,91.41,91.42,48487.0,80.2298,80.2298,80.2211,80.2298,48487.0
2022-01-07 15:40:00,91.42,91.42,91.39,91.4,36426.0,80.2298,80.2298,80.2035,80.2123,36426.0
2022-01-07 15:45:00,91.39,91.4,91.38,91.38,104157.0,80.2035,80.2123,80.1947,80.1947,104157.0
2022-01-07 15:50:00,91.38,91.39,91.35,91.35,23141.0,80.1947,80.2035,80.1684,80.1684,23141.0
2022-01-07 15:55:00,91.36,91.36,91.32,91.33,116746.0,80.1772,80.1772,80.1421,80.1508,116746.0
2022-01-10 09:30:00,91.13,91.15,91.08,91.09,74280.0,79.9753,79.9929,79.9314,79.9402,74280.0
2022-01-10 09:35:00,91.09,91.1,91.03,91.04,137508.0,79.9402,79.949,79.8876,79.8963,137508.0
2022-01-10 09:40:00,91.03,91.03,91.0,91.01,16121.0,79.8876,79.8876,79.8612,79.87,16121.0
2022-01-10 09:45:00,91.01,91.04,91.01,91.03,48037.0,79.87,79.8963,79.87,79.8876,48037.0
2022-01-10 09:50:00,91.04,91.06,91.02,91.04,8744.0,79.8963,79.9139,79.8788,79.8963,8744.0
2022-01-10 09:55:00,91.03,91.03,90.99,91.0,12591.0,79.8876,79.8876,79.8525,79.8612,12591.0
2022-01-10 10:00:00,90.99,91.03,90.99,91.02,15948.0,79.8525,79.8876,79.8525,79.8788,15948.0
2022-01-10 10:05:00,91.03,91.05,91.0,91.05,26830.0,79.8876,79.9051,79.8612,79.9051,26830.0
2022-01-10 10:10:00,91.04,91.05,91.02,91.02,11178.0,79.8963,79.9051,79.8788,79.8788,11178.0
2022-01-10 10:15:00,91.02,91.03,91.0,91.03,48502.0,79.8788,79.8876,79.8612,79.8876,48502.0
2022-01-10 10:20:00,91.02,91.1,91.02,91.09,16004.0,79.8788,79.949,79.8788,79.9402,16004.0
2022-01-10 10:25:00,91.1,91.13,91.1,91.12,53755.0,79.949,79.9753,79.949,79.9666,53755.0
2022-01-10 10:30:00,91.11,91.11,91.09,91.1,84770.0,79.9578,79.9578,79.9402,79.949,84770.0
2022-01-10 10:35:00,91.09,91.11,91.09,91.11,231075.0,79.9402,79.9578,79.9402,79.9578,231075.0
2022-01-10 10:40:00,91.11,91.11,91.1,91.1,94992.0,79.9578,79.9578,79.949,79.949,94992.0
2022-01-10 10:45:00,91.1,91.11,91.08,91.08,81531.0,79.949,79.9578,79.9314,79.9314,81531.0
2022-01-10 10:50:00,91.08,91.11,91.08,91.11,200250.0,79.9314,79.9578,79.9314,79.9578,200250.0
2022-01-10 10:55:00,91.11,91.12,91.11,91.12,84783.0,79.9578,79.9666,79.9578,79.9666,84783.0
2022-01-10 11:00:00,91.11,91.12,91.09,91.12,130544.0,79.9578,79.9666,79.9402,79.9666,130544.0
2022-01-10 11:05:00,91.12,91.13,91.11,91.12,95416.0,79.9666,79.9753,79.9578,79.9666,95416.0
2022-01-10 11:10:00,91.13,91.16,91.13,91.15,71276.0,79.9753,80.0017,79.9753,79.9929,71276.0
2022-01-10 11:15:00,91.14,91.16,91.14,91.15,29442.0,79.9841,80.0017,79.9841,79.9929,29442.0
2022-01-10 11:20:00,91.16,91.16,91.14,91.15,75961.0,80.0017,80.0017,79.9841,79.9929,75961.0
2022-01-10 11:25:00,91.14,91.16,91.14,91.15,25350.0,79.9841,80.0017,79.9841,79.9929,25350.0
2022-01-10 11:30:00,91.15,91.16,91.13,91.16,481781.0,79.9929,80.0017,79.9753,80.0017,481781.0
2022-01-10 11:35:00,91.16,91.16,91.15,91.15,178987.0,80.0017,80.0017,79.9929,79.9929,178987.0
2022-01-10 11:40:00,91.16,91.17,91.15,91.16,36999.0,80.0017,80.0104,79.9929,80.0017,36999.0
2022-01-10 11:45:00,91.16,91.17,91.14,91.14,34457.0,80.0017,80.0104,79.9841,79.9841,34457.0
2022-01-10 11:50:00,91.14,91.17,91.13,91.17,34612.0,79.9841,80.0104,79.9753,80.0104,34612.0
2022-01-10 11:55:00,91.17,91.18,91.15,91.16,37660.0,80.0104,80.0192,79.9929,80.0017,37660.0
2022-01-10 12:00:00,91.16,91.17,91.16,91.16,20928.0,80.0017,80.0104,80.0017,80.0017,20928.0
2022-01-10 12:05:00,91.16,91.17,91.15,91.15,37766.0,80.0017,80.0104,79.9929,79.9929,37766.0
2022-01-10 12:10:00,91.16,91.18,91.15,91.17,41920.0,80.0017,80.0192,79.9929,80.0104,41920.0
2022-01-10 12:15:00,91.17,91.17,91.15,91.17,26277.0,80.0104,80.0104,79.9929,80.0104,26277.0
2022-01-10 12:20:00,91.17,91.19,91.17,91.19,29719.0,80.0104,80.028,80.0104,80.028,29719.0
2022-01-10 12:25:00,91.18,91.2,91.18,91.19,16119.0,80.0192,80.0368,80.0192,80.028,16119.0
2022-01-10 12:30:00,91.19,91.21,91.18,91.2,45203.0,80.028,80.0455,80.0192,80.0368,45203.0
2022-01-10 12:35:00,91.2,91.23,91.2,91.23,7219.0,80.0368,80.0631,80.0368,80.0631,7219.0
2022-01-10 12:40:00,91.23,91.25,91.22,91.24,38904.0,80.0631,80.0806,80.0543,80.0719,38904.0
2022-01-10 12:45:00,91.23,91.25,91.22,91.22,22127.0,80.0631,80.0806,80.0543,80.0543,22127.0
2022-01-10 12:50:00,91.22,91.23,91.21,91.21,30017.0,80.0543,80.0631,80.0455,80.0455,30017.0
2022-01-10 12:55:00,91.22,91.22,91.21,91.22,268845.0,80.0543,80.0543,80.0455,80.0543,268845.0
2022-01-10 13:00:00,91.21,91.23,91.2,91.22,51100.0,80.0455,80.0631,80.0368,80.0543,51100.0
2022-01-10 13:05:00,91.22,91.24,91.19,91.2,25104.0,80.0543,80.0719,80.028,80.0368,25104.0
2022-01-10 13:10:00,91.19,91.22,91.19,91.22,35716.0,80.028,80.0543,80.028,80.0543,35716.0
2022-01-10 13:15:00,91.22,91.23,91.22,91.22,17150.0,80.0543,80.0631,80.0543,80.0543,17150.0
2022-01-10 13:20:00,91.23,91.24,91.2,91.22,61761.0,80.0631,80.0719,80.0368,80.0543,61761.0
2022-01-10 13:25:00,91.21,91.23,91.21,91.23,20662.0,80.0455,80.0631,80.0455,80.0631,20662.0
2022-01-10 13:30:00,91.22,91.23,91.2,91.21,16128.0,80.0543,80.0631,80.0368,80.0455,16128.0
2022-01-10 13:35:00,91.22,91.23,91.21,91.22,12769.0,80.0543,80.0631,80.0455,80.0543,12769.0
2022-01-10 13:40:00,91.22,91.23,91.21,91.23,4650.0,80.0543,80.0631,80.0455,80.0631,4650.0
2022-01-10 13:45:00,91.23,91.23,91.22,91.23,62626.0,80.0631,80.0631,80.0543,80.0631,62626.0
2022-01-10 13:50:00,91.23,91.23,91.22,91.23,43877.0,80.0631,80.0631,80.0543,80.0631,43877.0
2022-01-10 13:55:00,91.22,91.24,91.22,91.23,42721.0,80.0543,80.0719,80.0543,80.0631,42721.0
2022-01-10 14:00:00,91.23,91.23,91.22,91.23,33848.0,80.0631,80.0631,80.0543,80.0631,33848.0
2022-01-10 14:05:00,91.23,91.23,91.22,91.23,24207.0,80.0631,80.0631,80.0543,80.0631,24207.0
2022-01-10 14:10:00,91.23,91.23,91.22,91.23,43602.0,80.0631,80.0631,80.0543,80.0631,43602.0
2022-01-10 14:15:00,91.23,91.23,91.22,91.23,18232.0,80.0631,80.0631,80.0543,80.0631,18232.0
2022-01-10 14:20:00,91.23,91.23,91.21,91.22,25869.0,80.0631,80.0631,80.0455,80.0543,25869.0
2022-01-10 14:25:00,91.21,91.22,91.21,91.22,18764.0,80.0455,80.0543,80.0455,80.0543,18764.0
2022-01-10 14:30:00,91.22,91.24,91.22,91.23,132876.0,80.0543,80.0719,80.0543,80.0631,132876.0
2022-01-10 14:35:00,91.23,91.24,91.21,91.22,22591.0,80.0631,80.0719,80.0455,80.0543,22591.0
2022-01-10 14:40:00,91.22,91.22,91.21,91.22,4474.0,80.0543,80.0543,80.0455,80.0543,4474.0
2022-01-10 14:45:00,91.22,91.22,91.2,91.22,49436.0,80.0543,80.0543,80.0368,80.0543,49436.0
2022-01-10 14:50:00,91.21,91.23,91.2,91.22,20960.0,80.0455,80.0631,80.0368,80.0543,20960.0
2022-01-10 14:55:00,91.22,91.22,91.19,91.19,46094.0,80.0543,80.0543,80.028,80.028,46094.0
2022-01-10 15:00:00,91.2,91.23,91.18,91.22,19207.0,80.0368,80.0631,80.0192,80.0543,19207.0
2022-01-10 15:05:00,91.23,91.23,91.21,91.22,29946.0,80.0631,80.0631,80.0455,80.0543,29946.0
2022-01-10 15:10:00,91.22,91.22,91.21,91.22,27281.0,80.0543,80.0543,80.0455,80.0543,27281.0
2022-01-10 15:15:00,91.21,91.21,91.2,91.2,14626.0,80.0455,80.0455,80.0368,80.0368,14626.0
2022-01-10 15:20:00,91.2,91.22,91.2,91.22,17028.0,80.0368,80.0543,80.0368,80.0543,17028.0
2022-01-10 15:25:00,91.22,91.23,91.21,91.23,19369.0,80.0543,80.0631,80.0455,80.0631,19369.0
2022-01-10 15:30:00,91.23,91.24,91.21,91.23,41613.0,80.0631,80.0719,80.0455,80.0631,41613.0
2022-01-10 15:35:00,91.22,91.24,91.22,91.23,42671.0,80.0543,80.0719,80.0543,80.0631,42671.0
2022-01-10 15:40:00,91.23,91.24,91.22,91.22,55636.0,80.0631,80.0719,80.0543,80.0543,55636.0
2022-01-10 15:45:00,91.23,91.23,91.21,91.22,37919.0,80.0631,80.0631,80.0455,80.0543,37919.0
2022-01-10 15:50:00,91.22,91.23,91.21,91.21,42187.0,80.0543,80.0631,80.0455,80.0455,42187.0
2022-01-10 15:55:00,91.22,91.25,91.21,91.24,75723.0,80.0543,80.0806,80.0455,80.0719,75723.0
2022-01-11 09:30:00,91.16,91.2,91.16,91.19,43419.0,80.0017,80.0368,80.0017,80.028,43419.0
2022-01-11 09:35:00,91.2,91.21,91.18,91.19,39253.0,80.0368,80.0455,80.0192,80.028,39253.0
2022-01-11 09:40:00,91.19,91.2,91.15,91.16,36252.0,80.028,80.0368,79.9929,80.0017,36252.0
2022-01-11 09:45:00,91.16,91.17,91.13,91.14,92369.0,80.0017,80.0104,79.9753,79.9841,92369.0
2022-01-11 09:50:00,91.15,91.21,91.14,91.2,93905.0,79.9929,80.0455,79.9841,80.0368,93905.0
2022-01-11 09:55:00,91.2,91.22,91.18,91.19,212606.0,80.0368,80.0543,80.0192,80.028,212606.0
2022-01-11 10:00:00,91.18,91.23,91.18,91.22,118852.0,80.0192,80.0631,80.0192,80.0543,118852.0
2022-01-11 10:05:00,91.22,91.23,91.21,91.21,57499.0,80.0543,80.0631,80.0455,80.0455,57499.0
2022-01-11 10:10:00,91.2,91.2,91.18,91.19,43612.0,80.0368,80.0368,80.0192,80.028,43612.0
2022-01-11 10:15:00,91.19,91.19,91.18,91.18,28318.0,80.028,80.028,80.0192,80.0192,28318.0
2022-01-11 10:20:00,91.19,91.19,91.18,91.18,97171.0,80.028,80.028,80.0192,80.0192,97171.0
2022-01-11 10:25:00,91.18,91.19,91.17,91.17,27607.0,80.0192,80.028,80.0104,80.0104,27607.0
2022-01-11 10:30:00,91.17,91.18,91.16,91.17,52477.0,80.0104,80.0192,80.0017,80.0104,52477.0
2022-01-11 10:35:00,91.17,91.18,91.16,91.17,70916.0,80.0104,80.0192,80.0017,80.0104,70916.0
2022-01-11 10:40:00,91.18,91.18,91.12,91.14,38710.0,80.0192,80.0192,79.9666,79.9841,38710.0
2022-01-11 10:45:00,91.14,91.19,91.14,91.19,13879.0,79.9841,80.028,79.9841,80.028,13879.0
2022-01-11 10:50:00,91.2,91.2,91.18,91.2,53811.0,80.0368,80.0368,80.0192,80.0368,53811.0
2022-01-11 10:55:00,91.2,91.23,91.2,91.2,13381.0,80.0368,80.0631,80.0368,80.0368,13381.0
2022-01-11 11:00:00,91.2,91.22,91.19,91.22,68519.0,80.0368,80.0543,80.028,80.0543,68519.0
2022-01-11 11:05:00,91.22,91.25,91.21,91.25,96662.0,80.0543,80.0806,80.0455,80.0806,96662.0
2022-01-11 11:10:00,91.25,91.3,91.25,91.29,45012.0,80.0806,80.1245,80.0806,80.1157,45012.0
2022-01-11 11:15:00,91.29,91.32,91.28,91.3,37115.0,80.1157,80.1421,80.107,80.1245,37115.0
2022-01-11 11:20:00,91.3,91.31,91.28,91.31,127003.0,80.1245,80.1333,80.107,80.1333,127003.0
2022-01-11 11:25:00,91.31,91.33,91.3,91.32,47554.0,80.1333,80.1508,80.1245,80.1421,47554.0
2022-01-11 11:30:00,91.32,91.34,91.31,91.33,18137.0,80.1421,80.1596,80.1333,80.1508,18137.0
2022-01-11 11:35:00,91.34,91.36,91.33,91.36,20970.0,80.1596,80.1772,80.1508,80.1772,20970.0
2022-01-11 11:40:00,91.36,91.36,91.32,91.34,89909.0,80.1772,80.1772,80.1421,80.1596,89909.0
2022-01-11 11:45:00,91.33,91.34,91.32,91.33,64440.0,80.1508,80.1596,80.1421,80.1508,64440.0
2022-01-11 11:50:00,91.33,91.33,91.32,91.33,60210.0,80.1508,80.1508,80.1421,80.1508,60210.0
2022-01-11 11:55:00,91.33,91.33,91.32,91.32,39580.0,80.1508,80.1508,80.1421,80.1421,39580.0
2022-01-11 12:00:00,91.32,91.33,91.32,91.33,32531.0,80.1421,80.1508,80.1421,80.1508,32531.0
2022-01-11 12:05:00,91.33,91.33,91.3,91.31,698183.0,80.1508,80.1508,80.1245,80.1333,698183.0
2022-01-11 12:10:00,91.31,91.32,91.29,91.31,11239.0,80.1333,80.1421,80.1157,80.1333,11239.0
2022-01-11 12:15:00,91.31,91.31,91.29,91.3,20594.0,80.1333,80.1333,80.1157,80.1245,20594.0
2022-01-11 12:20:00,91.3,91.3,91.28,91.3,5308.0,80.1245,80.1245,80.107,80.1245,5308.0
2022-01-11 12:25:00,91.29,91.3,91.27,91.29,6286.0,80.1157,80.1245,80.0982,80.1157,6286.0
2022-01-11 12:30:00,91.3,91.3,91.29,91.3,8347.0,80.1245,80.1245,80.1157,80.1245,8347.0
2022-01-11 12:35:00,91.29,91.32,91.28,91.31,23371.0,80.1157,80.1421,80.107,80.1333,23371.0
2022-01-11 12:40:00,91.31,91.32,91.3,91.3,12503.0,80.1333,80.1421,80.1245,80.1245,12503.0
2022-01-11 12:45:00,91.31,91.31,91.3,91.31,6241.0,80.1333,80.1333,80.1245,80.1333,6241.0
2022-01-11 12:50:00,91.31,91.31,91.29,91.29,10572.0,80.1333,80.1333,80.1157,80.1157,10572.0
2022-01-11 12:55:00,91.29,91.3,91.28,91.3,12380.0,80.1157,80.1245,80.107,80.1245,12380.0
2022-01-11 13:00:00,91.3,91.32,91.29,91.32,77557.0,80.1245,80.1421,80.1157,80.1421,77557.0
2022-01-11 13:05:00,91.33,91.33,91.29,91.29,20969.0,80.1508,80.1508,80.1157,80.1157,20969.0
2022-01-11 13:10:00,91.3,91.31,91.29,91.31,30703.0,80.1245,80.1333,80.1157,80.1333,30703.0
2022-01-11 13:15:00,91.31,91.32,91.3,91.32,96262.0,80.1333,80.1421,80.1245,80.1421,96262.0
2022-01-11 13:20:00,91.31,91.36,91.31,91.35,132756.0,80.1333,80.1772,80.1333,80.1684,132756.0
2022-01-11 13:25:00,91.36,91.36,91.34,91.36,21415.0,80.1772,80.1772,80.1596,80.1772,21415.0
2022-01-11 13:30:00,91.36,91.36,91.35,91.35,9155.0,80.1772,80.1772,80.1684,80.1684,9155.0
2022-01-11 13:35:00,91.35,91.36,91.35,91.35,40991.0,80.1684,80.1772,80.1684,80.1684,40991.0
2022-01-11 13:40:00,91.35,91.36,91.35,91.36,52046.0,80.1684,80.1772,80.1684,80.1772,52046.0
2022-01-11 13:45:00,91.35,91.35,91.34,91.34,115708.0,80.1684,80.1684,80.1596,80.1596,115708.0
2022-01-11 13:50:00,91.34,91.35,91.34,91.34,18987.0,80.1596,80.1684,80.1596,80.1596,18987.0
2022-01-11 13:55:00,91.34,91.36,91.34,91.36,76771.0,80.1596,80.1772,80.1596,80.1772,76771.0
2022-01-11 14:00:00,91.36,91.4,91.35,91.39,13729.0,80.1772,80.2123,80.1684,80.2035,13729.0
2022-01-11 14:05:00,91.4,91.41,91.39,91.41,42678.0,80.2123,80.2211,80.2035,80.2211,42678.0
2022-01-11 14:10:00,91.4,91.42,91.4,91.42,28567.0,80.2123,80.2298,80.2123,80.2298,28567.0
2022-01-11 14:15:00,91.42,91.42,91.41,91.42,14360.0,80.2298,80.2298,80.2211,80.2298,14360.0
2022-01-11 14:20:00,91.41,91.41,91.39,91.4,17525.0,80.2211,80.2211,80.2035,80.2123,17525.0
2022-01-11 14:25:00,91.39,91.41,91.39,91.4,26315.0,80.2035,80.2211,80.2035,80.2123,26315.0
2022-01-11 14:30:00,91.4,91.4,91.38,91.39,28079.0,80.2123,80.2123,80.1947,80.2035,28079.0
2022-01-11 14:35:00,91.39,91.4,91.38,91.4,23279.0,80.2035,80.2123,80.1947,80.2123,23279.0
2022-01-11 14:40:00,91.39,91.4,91.38,91.39,12829.0,80.2035,80.2123,80.1947,80.2035,12829.0
2022-01-11 14:45:00,91.39,91.39,91.37,91.38,78597.0,80.2035,80.2035,80.1859,80.1947,78597.0
2022-01-11 14:50:00,91.39,91.39,91.36,91.39,11836.0,80.2035,80.2035,80.1772,80.2035,11836.0
2022-01-11 14:55:00,91.4,91.4,91.37,91.39,39158.0,80.2123,80.2123,80.1859,80.2035,39158.0
2022-01-11 15:00:00,91.39,91.4,91.38,91.4,8409.0,80.2035,80.2123,80.1947,80.2123,8409.0
2022-01-11 15:05:00,91.41,91.41,91.39,91.41,38669.0,80.2211,80.2211,80.2035,80.2211,38669.0
2022-01-11 15:10:00,91.4,91.41,91.4,91.41,22264.0,80.2123,80.2211,80.2123,80.2211,22264.0
2022-01-11 15:15:00,91.41,91.41,91.38,91.39,16347.0,80.2211,80.2211,80.1947,80.2035,16347.0
2022-01-11 15:20:00,91.38,91.39,91.36,91.37,54936.0,80.1947,80.2035,80.1772,80.1859,54936.0
2022-01-11 15:25:00,91.36,91.37,91.35,91.36,23083.0,80.1772,80.1859,80.1684,80.1772,23083.0
2022-01-11 15:30:00,91.35,91.36,91.34,91.34,45153.0,80.1684,80.1772,80.1596,80.1596,45153.0
2022-01-11 15:35:00,91.34,91.35,91.33,91.34,41369.0,80.1596,80.1684,80.1508,80.1596,41369.0
2022-01-11 15:40:00,91.34,91.35,91.33,91.33,51024.0,80.1596,80.1684,80.1508,80.1508,51024.0
2022-01-11 15:45:00,91.33,91.35,91.32,91.34,57298.0,80.1508,80.1684,80.1421,80.1596,57298.0
2022-01-11 15:50:00,91.34,91.36,91.34,91.36,50723.0,80.1596,80.1772,80.1596,80.1772,50723.0
2022-01-11 15:55:00,91.35,91.39,91.35,91.38,242648.0,80.1684,80.2035,80.1684,80.1947,242648.0
2022-01-12 09:30:00,91.5,91.54,91.5,91.5,52950.0,80.3,80.3351,80.3,80.3,52950.0
2022-01-12 09:35:00,91.5,91.53,91.49,91.51,20723.0,80.3,80.3264,80.2913,80.3088,20723.0
2022-01-12 09:40:00,91.51,91.52,91.5,91.5,13947.0,80.3088,80.3176,80.3,80.3,13947.0
2022-01-12 09:45:00,91.5,91.51,91.48,91.49,90628.0,80.3,80.3088,80.2825,80.2913,90628.0
2022-01-12 09:50:00,91.49,91.51,91.48,91.5,24710.0,80.2913,80.3088,80.2825,80.3,24710.0
2022-01-12 09:55:00,91.49,91.5,91.47,91.48,61088.0,80.2913,80.3,80.2737,80.2825,61088.0
2022-01-12 10:00:00,91.48,91.5,91.47,91.49,49691.0,80.2825,80.3,80.2737,80.2913,49691.0
2022-01-12 10:05:00,91.49,91.51,91.49,91.51,102240.0,80.2913,80.3088,80.2913,80.3088,102240.0
2022-01-12 10:10:00,91.51,91.51,91.5,91.51,77597.0,80.3088,80.3088,80.3,80.3088,77597.0
2022-01-12 10:15:00,91.52,91.52,91.5,91.51,20429.0,80.3176,80.3176,80.3,80.3088,20429.0
2022-01-12 10:20:00,91.5,91.51,91.49,91.51,47210.0,80.3,80.3088,80.2913,80.3088,47210.0
2022-01-12 10:25:00,91.5,91.51,91.49,91.5,14669.0,80.3,80.3088,80.2913,80.3,14669.0
2022-01-12 10:30:00,91.5,91.51,91.45,91.47,40355.0,80.3,80.3088,80.2562,80.2737,40355.0
2022-01-12 10:35:00,91.47,91.48,91.46,91.46,26624.0,80.2737,80.2825,80.2649,80.2649,26624.0
2022-01-12 10:40:00,91.46,91.49,91.46,91.48,6961.0,80.2649,80.2913,80.2649,80.2825,6961.0
2022-01-12 10:45:00,91.47,91.5,91.47,91.5,17850.0,80.2737,80.3,80.2737,80.3,17850.0
2022-01-12 10:50:00,91.5,91.51,91.47,91.47,12395.0,80.3,80.3088,80.2737,80.2737,12395.0
2022-01-12 10:55:00,91.48,91.5,91.47,91.5,34634.0,80.2825,80.3,80.2737,80.3,34634.0
2022-01-12 11:00:00,91.49,91.5,91.46,91.47,19343.0,80.2913,80.3,80.2649,80.2737,19343.0
2022-01-12 11:05:00,91.46,91.47,91.45,91.45,64098.0,80.2649,80.2737,80.2562,80.2562,64098.0
2022-01-12 11:10:00,91.46,91.47,91.44,91.44,38584.0,80.2649,80.2737,80.2474,80.2474,38584.0
2022-01-12 11:15:00,91.45,91.46,91.44,91.44,63823.0,80.2562,80.2649,80.2474,80.2474,63823.0
2022-01-12 11:20:00,91.44,91.46,91.42,91.44,75581.0,80.2474,80.2649,80.2298,80.2474,75581.0
2022-01-12 11:25:00,91.44,91.45,91.43,91.44,49524.0,80.2474,80.2562,80.2386,80.2474,49524.0
2022-01-12 11:30:00,91.45,91.46,91.44,91.45,46088.0,80.2562,80.2649,80.2474,80.2562,46088.0
2022-01-12 11:35:00,91.44,91.46,91.44,91.46,54172.0,80.2474,80.2649,80.2474,80.2649,54172.0
2022-01-12 11:40:00,91.45,91.47,91.45,91.47,21097.0,80.2562,80.2737,80.2562,80.2737,21097.0
2022-01-12 11:45:00,91.46,91.47,91.46,91.47,4702.0,80.2649,80.2737,80.2649,80.2737,4702.0
2022-01-12 11:50:00,91.47,91.5,91.47,91.5,18018.0,80.2737,80.3,80.2737,80.3,18018.0
2022-01-12 11:55:00,91.5,91.51,91.48,91.48,10977.0,80.3,80.3088,80.2825,80.2825,10977.0
2022-01-12 12:00:00,91.48,91.5,91.47,91.5,10273.0,80.2825,80.3,80.2737,80.3,10273.0
2022-01-12 12:05:00,91.5,91.51,91.49,91.5,7487.0,80.3,80.3088,80.2913,80.3,7487.0
2022-01-12 12:10:00,91.51,91.51,91.5,91.51,4388.0,80.3088,80.3088,80.3,80.3088,4388.0
2022-01-12 12:15:00,91.51,91.52,91.51,91.52,8908.0,80.3088,80.3176,80.3088,80.3176,8908.0
2022-01-12 12:20:00,91.52,91.52,91.51,91.52,9190.0,80.3176,80.3176,80.3088,80.3176,9190.0
2022-01-12 12:25:00,91.52,91.53,91.51,91.53,50077.0,80.3176,80.3264,80.3088,80.3264,50077.0
2022-01-12 12:30:00,91.53,91.55,91.52,91.55,11187.0,80.3264,80.3439,80.3176,80.3439,11187.0
2022-01-12 12:35:00,91.54,91.58,91.54,91.57,42817.0,80.3351,80.3702,80.3351,80.3615,42817.0
2022-01-12 12:40:00,91.57,91.58,91.56,91.56,16262.0,80.3615,80.3702,80.3527,80.3527,16262.0
2022-01-12 12:45:00,91.57,91.59,91.56,91.59,21517.0,80.3615,80.379,80.3527,80.379,21517.0
2022-01-12 12:50:00,91.59,91.59,91.57,91.58,49106.0,80.379,80.379,80.3615,80.3702,49106.0
2022-01-12 12:55:00,91.58,91.59,91.56,91.57,25912.0,80.3702,80.379,80.3527,80.3615,25912.0
2022-01-12 13:00:00,91.57,91.62,91.54,91.56,74770.0,80.3615,80.4053,80.3351,80.3527,74770.0
2022-01-12 13:05:00,91.56,91.58,91.53,91.53,10293.0,80.3527,80.3702,80.3264,80.3264,10293.0
2022-01-12 13:10:00,91.54,91.54,91.52,91.54,11284.0,80.3351,80.3351,80.3176,80.3351,11284.0
2022-01-12 13:15:00,91.53,91.55,91.52,91.54,174691.0,80.3264,80.3439,80.3176,80.3351,174691.0
2022-01-12 13:20:00,91.55,91.55,91.52,91.54,26209.0,80.3439,80.3439,80.3176,80.3351,26209.0
2022-01-12 13:25:00,91.54,91.54,91.5,91.52,26532.0,80.3351,80.3351,80.3,80.3176,26532.0
2022-01-12 13:30:00,91.52,91.53,91.5,91.53,13939.0,80.3176,80.3264,80.3,80.3264,13939.0
2022-01-12 13:35:00,91.53,91.53,91.51,91.52,40552.0,80.3264,80.3264,80.3088,80.3176,40552.0
2022-01-12 13:40:00,91.53,91.53,91.5,91.51,45619.0,80.3264,80.3264,80.3,80.3088,45619.0
2022-01-12 13:45:00,91.51,91.52,91.5,91.5,7860.0,80.3088,80.3176,80.3,80.3,7860.0
2022-01-12 13:50:00,91.5,91.5,91.48,91.5,31798.0,80.3,80.3,80.2825,80.3,31798.0
2022-01-12 13:55:00,91.49,91.5,91.48,91.5,122781.0,80.2913,80.3,80.2825,80.3,122781.0
2022-01-12 14:00:00,91.5,91.5,91.49,91.49,37046.0,80.3,80.3,80.2913,80.2913,37046.0
2022-01-12 14:05:00,91.5,91.5,91.49,91.5,26542.0,80.3,80.3,80.2913,80.3,26542.0
2022-01-12 14:10:00,91.5,91.5,91.49,91.5,26283.0,80.3,80.3,80.2913,80.3,26283.0
2022-01-12 14:15:00,91.5,91.5,91.48,91.48,56042.0,80.3,80.3,80.2825,80.2825,56042.0
2022-01-12 14:20:00,91.49,91.49,91.48,91.48,65920.0,80.2913,80.2913,80.2825,80.2825,65920.0
2022-01-12 14:25:00,91.48,91.49,91.48,91.48,20637.0,80.2825,80.2913,80.2825,80.2825,20637.0
2022-01-12 14:30:00,91.48,91.49,91.48,91.48,75831.0,80.2825,80.2913,80.2825,80.2825,75831.0
2022-01-12 14:35:00,91.48,91.5,91.48,91.5,26067.0,80.2825,80.3,80.2825,80.3,26067.0
2022-01-12 14:40:00,91.5,91.5,91.49,91.5,19391.0,80.3,80.3,80.2913,80.3,19391.0
2022-01-12 14:45:00,91.5,91.51,91.49,91.5,16212.0,80.3,80.3088,80.2913,80.3,16212.0
2022-01-12 14:50:00,91.5,91.52,91.5,91.51,8760.0,80.3,80.3176,80.3,80.3088,8760.0
2022-01-12 14:55:00,91.51,91.52,91.49,91.5,20882.0,80.3088,80.3176,80.2913,80.3,20882.0
2022-01-12 15:00:00,91.5,91.5,91.45,91.45,40396.0,80.3,80.3,80.2562,80.2562,40396.0
2022-01-12 15:05:00,91.45,91.48,91.45,91.47,38494.0,80.2562,80.2825,80.2562,80.2737,38494.0
2022-01-12 15:10:00,91.47,91.47,91.46,91.46,26743.0,80.2737,80.2737,80.2649,80.2649,26743.0
2022-01-12 15:15:00,91.46,91.47,91.44,91.44,23434.0,80.2649,80.2737,80.2474,80.2474,23434.0
2022-01-12 15:20:00,91.45,91.46,91.44,91.46,9209.0,80.2562,80.2649,80.2474,80.2649,9209.0
2022-01-12 15:25:00,91.45,91.46,91.44,91.44,13830.0,80.2562,80.2649,80.2474,80.2474,13830.0
2022-01-12 15:30:00,91.45,91.45,91.43,91.45,24232.0,80.2562,80.2562,80.2386,80.2562,24232.0
2022-01-12 15:35:00,91.45,91.45,91.44,91.45,41436.0,80.2562,80.2562,80.2474,80.2562,41436.0
2022-01-12 15:40:00,91.45,91.45,91.44,91.45,58760.0,80.2562,80.2562,80.2474,80.2562,58760.0
2022-01-12 15:45:00,91.45,91.45,91.44,91.45,134018.0,80.2562,80.2562,80.2474,80.2562,134018.0
2022-01-12 15:50:00,91.45,91.45,91.43,91.45,89149.0,80.2562,80.2562,80.2386,80.2562,89149.0
2022-01-12 15:55:00,91.45,91.45,91.42,91.42,253630.0,80.2562,80.2562,80.2298,80.2298,253630.0
2022-01-13 09:30:00,91.44,91.46,91.43,91.45,86633.0,80.2474,80.2649,80.2386,80.2562,86633.0
2022-01-13 09:35:00,91.45,91.45,91.41,91.42,42208.0,80.2562,80.2562,80.2211,80.2298,42208.0
2022-01-13 09:40:00,91.42,91.43,91.41,91.41,14047.0,80.2298,80.2386,80.2211,80.2211,14047.0
2022-01-13 09:45:00,91.42,91.43,91.4,91.42,196768.0,80.2298,80.2386,80.2123,80.2298,196768.0
2022-01-13 09:50:00,91.42,91.44,91.4,91.44,17681.0,80.2298,80.2474,80.2123,80.2474,17681.0
2022-01-13 09:55:00,91.44,91.45,91.42,91.43,17845.0,80.2474,80.2562,80.2298,80.2386,17845.0
2022-01-13 10:00:00,91.43,91.44,91.42,91.44,35661.0,80.2386,80.2474,80.2298,80.2474,35661.0
2022-01-13 10:05:00,91.44,91.45,91.42,91.43,33499.0,80.2474,80.2562,80.2298,80.2386,33499.0
2022-01-13 10:10:00,91.43,91.44,91.42,91.44,7640.0,80.2386,80.2474,80.2298,80.2474,7640.0
2022-01-13 10:15:00,91.44,91.44,91.42,91.43,15810.0,80.2474,80.2474,80.2298,80.2386,15810.0
2022-01-13 10:20:00,91.43,91.43,91.42,91.42,31008.0,80.2386,80.2386,80.2298,80.2298,31008.0
2022-01-13 10:25:00,91.43,91.44,91.42,91.43,101907.0,80.2386,80.2474,80.2298,80.2386,101907.0
2022-01-13 10:30:00,91.44,91.46,91.43,91.46,23301.0,80.2474,80.2649,80.2386,80.2649,23301.0
2022-01-13 10:35:00,91.45,91.48,91.45,91.48,21613.0,80.2562,80.2825,80.2562,80.2825,21613.0
2022-01-13 10:40:00,91.48,91.48,91.45,91.46,29442.0,80.2825,80.2825,80.2562,80.2649,29442.0
2022-01-13 10:45:00,91.46,91.47,91.45,91.46,66852.0,80.2649,80.2737,80.2562,80.2649,66852.0
2022-01-13 10:50:00,91.45,91.46,91.44,91.44,12076.0,80.2562,80.2649,80.2474,80.2474,12076.0
2022-01-13 10:55:00,91.45,91.46,91.44,91.45,43101.0,80.2562,80.2649,80.2474,80.2562,43101.0
2022-01-13 11:00:00,91.45,91.46,91.43,91.44,37406.0,80.2562,80.2649,80.2386,80.2474,37406.0
2022-01-13 11:05:00,91.44,91.45,91.44,91.45,15398.0,80.2474,80.2562,80.2474,80.2562,15398.0
2022-01-13 11:10:00,91.45,91.48,91.44,91.48,228610.0,80.2562,80.2825,80.2474,80.2825,228610.0
2022-01-13 11:15:00,91.48,91.49,91.47,91.48,132652.0,80.2825,80.2913,80.2737,80.2825,132652.0
2022-01-13 11:20:00,91.48,91.48,91.45,91.45,36077.0,80.2825,80.2825,80.2562,80.2562,36077.0
2022-01-13 11:25:00,91.45,91.47,91.45,91.47,57897.0,80.2562,80.2737,80.2562,80.2737,57897.0
2022-01-13 11:30:00,91.47,91.47,91.45,91.45,95396.0,80.2737,80.2737,80.2562,80.2562,95396.0
2022-01-13 11:35:00,91.45,91.48,91.45,91.48,130817.0,80.2562,80.2825,80.2562,80.2825,130817.0
2022-01-13 11:40:00,91.48,91.48,91.47,91.48,21323.0,80.2825,80.2825,80.2737,80.2825,21323.0
2022-01-13 11:45:00,91.48,91.5,91.47,91.5,22734.0,80.2825,80.3,80.2737,80.3,22734.0
2022-01-13 11:50:00,91.5,91.51,91.49,91.5,34266.0,80.3,80.3088,80.2913,80.3,34266.0
2022-01-13 11:55:00,91.51,91.51,91.49,91.5,14557.0,80.3088,80.3088,80.2913,80.3,14557.0
2022-01-13 12:00:00,91.5,91.5,91.49,91.5,22835.0,80.3,80.3,80.2913,80.3,22835.0
2022-01-13 12:05:00,91.5,91.5,91.47,91.48,17798.0,80.3,80.3,80.2737,80.2825,17798.0
2022-01-13 12:10:00,91.48,91.48,91.44,91.44,30667.0,80.2825,80.2825,80.2474,80.2474,30667.0
2022-01-13 12:15:00,91.44,91.45,91.42,91.43,73680.0,80.2474,80.2562,80.2298,80.2386,73680.0
2022-01-13 12:20:00,91.42,91.43,91.41,91.41,24927.0,80.2298,80.2386,80.2211,80.2211,24927.0
2022-01-13 12:25:00,91.42,91.43,91.41,91.43,31751.0,80.2298,80.2386,80.2211,80.2386,31751.0
2022-01-13 12:30:00,91.43,91.44,91.42,91.44,100561.0,80.2386,80.2474,80.2298,80.2474,100561.0
2022-01-13 12:35:00,91.44,91.44,91.43,91.44,23630.0,80.2474,80.2474,80.2386,80.2474,23630.0
2022-01-13 12:40:00,91.44,91.45,91.43,91.45,72561.0,80.2474,80.2562,80.2386,80.2562,72561.0
2022-01-13 12:45:00,91.45,91.45,91.43,91.43,58931.0,80.2562,80.2562,80.2386,80.2386,58931.0
2022-01-13 12:50:00,91.44,91.44,91.43,91.44,34751.0,80.2474,80.2474,80.2386,80.2474,34751.0
2022-01-13 12:55:00,91.44,91.44,91.43,91.44,23843.0,80.2474,80.2474,80.2386,80.2474,23843.0
2022-01-13 13:00:00,91.44,91.44,91.37,91.41,355413.0,80.2474,80.2474,80.1859,80.2211,355413.0
2022-01-13 13:05:00,91.41,91.43,91.41,91.43,67518.0,80.2211,80.2386,80.2211,80.2386,67518.0
2022-01-13 13:10:00,91.42,91.45,91.42,91.44,57897.0,80.2298,80.2562,80.2298,80.2474,57897.0
2022-01-13 13:15:00,91.45,91.45,91.44,91.44,32959.0,80.2562,80.2562,80.2474,80.2474,32959.0
2022-01-13 13:20:00,91.44,91.47,91.44,91.47,30359.0,80.2474,80.2737,80.2474,80.2737,30359.0
2022-01-13 13:25:00,91.47,91.48,91.46,91.47,30894.0,80.2737,80.2825,80.2649,80.2737,30894.0
2022-01-13 13:30:00,91.45,91.47,91.45,91.47,56781.0,80.2562,80.2737,80.2562,80.2737,56781.0
2022-01-13 13:35:00,91.46,91.46,91.44,91.44,25560.0,80.2649,80.2649,80.2474,80.2474,25560.0
2022-01-13 13:40:00,91.45,91.45,91.44,91.44,8986.0,80.2562,80.2562,80.2474,80.2474,8986.0
2022-01-13 13:45:00,91.45,91.46,91.44,91.45,36984.0,80.2562,80.2649,80.2474,80.2562,36984.0
2022-01-13 13:50:00,91.45,91.47,91.45,91.47,33256.0,80.2562,80.2737,80.2562,80.2737,33256.0
2022-01-13 13:55:00,91.46,91.47,91.46,91.47,136336.0,80.2649,80.2737,80.2649,80.2737,136336.0
2022-01-13 14:00:00,91.47,91.49,91.47,91.48,43988.0,80.2737,80.2913,80.2737,80.2825,43988.0
2022-01-13 14:05:00,91.47,91.48,91.47,91.47,83541.0,80.2737,80.2825,80.2737,80.2737,83541.0
2022-01-13 14:10:00,91.47,91.48,91.45,91.45,45293.0,80.2737,80.2825,80.2562,80.2562,45293.0
2022-01-13 14:15:00,91.46,91.47,91.45,91.47,41971.0,80.2649,80.2737,80.2562,80.2737,41971.0
2022-01-13 14:20:00,91.47,91.47,91.46,91.47,36819.0,80.2737,80.2737,80.2649,80.2737,36819.0
2022-01-13 14:25:00,91.47,91.49,91.46,91.48,24962.0,80.2737,80.2913,80.2649,80.2825,24962.0
2022-01-13 14:30:00,91.48,91.5,91.48,91.5,29080.0,80.2825,80.3,80.2825,80.3,29080.0
2022-01-13 14:35:00,91.5,91.52,91.5,91.5,24501.0,80.3,80.3176,80.3,80.3,24501.0
2022-01-13 14:40:00,91.5,91.51,91.49,91.51,51509.0,80.3,80.3088,80.2913,80.3088,51509.0
2022-01-13 14:45:00,91.51,91.53,91.5,91.52,23675.0,80.3088,80.3264,80.3,80.3176,23675.0
2022-01-13 14:50:00,91.51,91.52,91.51,91.52,24541.0,80.3088,80.3176,80.3088,80.3176,24541.0
2022-01-13 14:55:00,91.52,91.54,91.52,91.53,60601.0,80.3176,80.3351,80.3176,80.3264,60601.0
2022-01-13 15:00:00,91.52,91.53,91.52,91.53,39529.0,80.3176,80.3264,80.3176,80.3264,39529.0
2022-01-13 15:05:00,91.53,91.55,91.52,91.55,49106.0,80.3264,80.3439,80.3176,80.3439,49106.0
2022-01-13 15:10:00,91.55,91.55,91.53,91.54,35537.0,80.3439,80.3439,80.3264,80.3351,35537.0
2022-01-13 15:15:00,91.54,91.56,91.53,91.56,32604.0,80.3351,80.3527,80.3264,80.3527,32604.0
2022-01-13 15:20:00,91.56,91.56,91.55,91.56,206326.0,80.3527,80.3527,80.3439,80.3527,206326.0
2022-01-13 15:25:00,91.56,91.58,91.55,91.58,36059.0,80.3527,80.3702,80.3439,80.3702,36059.0
2022-01-13 15:30:00,91.58,91.59,91.57,91.58,56877.0,80.3702,80.379,80.3615,80.3702,56877.0
2022-01-13 15:35:00,91.58,91.6,91.57,91.6,89399.0,80.3702,80.3878,80.3615,80.3878,89399.0
2022-01-13 15:40:00,91.6,91.6,91.58,91.59,89395.0,80.3878,80.3878,80.3702,80.379,89395.0
2022-01-13 15:45:00,91.59,91.59,91.57,91.58,36144.0,80.379,80.379,80.3615,80.3702,36144.0
2022-01-13 15:50:00,91.58,91.58,91.57,91.58,121442.0,80.3702,80.3702,80.3615,80.3702,121442.0
2022-01-13 15:55:00,91.58,91.59,91.56,91.59,284404.0,80.3702,80.379,80.3527,80.379,284404.0
2022-01-14 09:30:00,91.37,91.39,91.29,91.32,68060.0,80.1859,80.2035,80.1157,80.1421,68060.0
2022-01-14 09:35:00,91.32,91.34,91.29,91.32,33973.0,80.1421,80.1596,80.1157,80.1421,33973.0
2022-01-14 09:40:00,91.33,91.33,91.3,91.33,193506.0,80.1508,80.1508,80.1245,80.1508,193506.0
2022-01-14 09:45:00,91.33,91.33,91.27,91.3,126644.0,80.1508,80.1508,80.0982,80.1245,126644.0
2022-01-14 09:50:00,91.3,91.31,91.27,91.31,57998.0,80.1245,80.1333,80.0982,80.1333,57998.0
2022-01-14 09:55:00,91.3,91.32,91.3,91.31,39664.0,80.1245,80.1421,80.1245,80.1333,39664.0
2022-01-14 10:00:00,91.31,91.32,91.17,91.18,59123.0,80.1333,80.1421,80.0104,80.0192,59123.0
2022-01-14 10:05:00,91.18,91.23,91.18,91.22,33168.0,80.0192,80.0631,80.0192,80.0543,33168.0
2022-01-14 10:10:00,91.23,91.24,91.2,91.21,35840.0,80.0631,80.0719,80.0368,80.0455,35840.0
2022-01-14 10:15:00,91.2,91.24,91.2,91.24,44530.0,80.0368,80.0719,80.0368,80.0719,44530.0
2022-01-14 10:20:00,91.25,91.29,91.24,91.27,30133.0,80.0806,80.1157,80.0719,80.0982,30133.0
2022-01-14 10:25:00,91.26,91.27,91.21,91.22,21837.0,80.0894,80.0982,80.0455,80.0543,21837.0
2022-01-14 10:30:00,91.22,91.23,91.21,91.23,16580.0,80.0543,80.0631,80.0455,80.0631,16580.0
2022-01-14 10:35:00,91.23,91.23,91.17,91.17,55594.0,80.0631,80.0631,80.0104,80.0104,55594.0
2022-01-14 10:40:00,91.17,91.19,91.15,91.19,53286.0,80.0104,80.028,79.9929,80.028,53286.0
2022-01-14 10:45:00,91.19,91.23,91.18,91.23,49956.0,80.028,80.0631,80.0192,80.0631,49956.0
2022-01-14 10:50:00,91.23,91.24,91.2,91.23,60142.0,80.0631,80.0719,80.0368,80.0631,60142.0
2022-01-14 10:55:00,91.23,91.23,91.2,91.2,40618.0,80.0631,80.0631,80.0368,80.0368,40618.0
2022-01-14 11:00:00,91.2,91.21,91.18,91.2,94374.0,80.0368,80.0455,80.0192,80.0368,94374.0
2022-01-14 11:05:00,91.2,91.23,91.2,91.23,38629.0,80.0368,80.0631,80.0368,80.0631,38629.0
2022-01-14 11:10:00,91.23,91.24,91.22,91.23,107428.0,80.0631,80.0719,80.0543,80.0631,107428.0
2022-01-14 11:15:00,91.23,91.24,91.21,91.22,62956.0,80.0631,80.0719,80.0455,80.0543,62956.0
2022-01-14 11:20:00,91.22,91.22,91.2,91.21,21120.0,80.0543,80.0543,80.0368,80.0455,21120.0
2022-01-14 11:25:00,91.2,91.21,91.18,91.19,34992.0,80.0368,80.0455,80.0192,80.028,34992.0
2022-01-14 11:30:00,91.18,91.21,91.16,91.21,47119.0,80.0192,80.0455,80.0017,80.0455,47119.0
2022-01-14 11:35:00,91.2,91.21,91.18,91.2,22659.0,80.0368,80.0455,80.0192,80.0368,22659.0
2022-01-14 11:40:00,91.2,91.2,91.18,91.2,45714.0,80.0368,80.0368,80.0192,80.0368,45714.0
2022-01-14 11:45:00,91.2,91.2,91.17,91.17,61690.0,80.0368,80.0368,80.0104,80.0104,61690.0
2022-01-14 11:50:00,91.17,91.19,91.16,91.17,13735.0,80.0104,80.028,80.0017,80.0104,13735.0
2022-01-14 11:55:00,91.17,91.2,91.17,91.19,119419.0,80.0104,80.0368,80.0104,80.028,119419.0
2022-01-14 12:00:00,91.19,91.19,91.15,91.16,198939.0,80.028,80.028,79.9929,80.0017,198939.0
2022-01-14 12:05:00,91.16,91.16,91.13,91.14,22314.0,80.0017,80.0017,79.9753,79.9841,22314.0
2022-01-14 12:10:00,91.14,91.14,91.12,91.13,25821.0,79.9841,79.9841,79.9666,79.9753,25821.0
2022-01-14 12:15:00,91.12,91.13,91.1,91.11,49995.0,79.9666,79.9753,79.949,79.9578,49995.0
2022-01-14 12:20:00,91.11,91.11,91.1,91.11,104229.0,79.9578,79.9578,79.949,79.9578,104229.0
2022-01-14 12:25:00,91.12,91.14,91.11,91.13,104307.0,79.9666,79.9841,79.9578,79.9753,104307.0
2022-01-14 12:30:00,91.14,91.15,91.12,91.14,116801.0,79.9841,79.9929,79.9666,79.9841,116801.0
2022-01-14 12:35:00,91.14,91.14,91.12,91.12,52365.0,79.9841,79.9841,79.9666,79.9666,52365.0
2022-01-14 12:40:00,91.13,91.13,91.09,91.09,14635.0,79.9753,79.9753,79.9402,79.9402,14635.0
2022-01-14 12:45:00,91.1,91.11,91.09,91.11,15237.0,79.949,79.9578,79.9402,79.9578,15237.0
2022-01-14 12:50:00,91.1,91.11,91.06,91.06,13180.0,79.949,79.9578,79.9139,79.9139,13180.0
2022-01-14 12:55:00,91.06,91.07,91.06,91.06,22681.0,79.9139,79.9227,79.9139,79.9139,22681.0
2022-01-14 13:00:00,91.06,91.09,91.06,91.08,40568.0,79.9139,79.9402,79.9139,79.9314,40568.0
2022-01-14 13:05:00,91.08,91.1,91.07,91.08,22220.0,79.9314,79.949,79.9227,79.9314,22220.0
2022-01-14 13:10:00,91.08,91.11,91.08,91.1,29123.0,79.9314,79.9578,79.9314,79.949,29123.0
2022-01-14 13:15:00,91.11,91.11,91.09,91.1,10824.0,79.9578,79.9578,79.9402,79.949,10824.0
2022-01-14 13:20:00,91.1,91.12,91.1,91.12,17652.0,79.949,79.9666,79.949,79.9666,17652.0
2022-01-14 13:25:00,91.12,91.13,91.11,91.12,179292.0,79.9666,79.9753,79.9578,79.9666,179292.0
2022-01-14 13:30:00,91.13,91.14,91.12,91.14,157758.0,79.9753,79.9841,79.9666,79.9841,157758.0
2022-01-14 13:35:00,91.14,91.14,91.13,91.14,6245.0,79.9841,79.9841,79.9753,79.9841,6245.0
2022-01-14 13:40:00,91.13,91.14,91.1,91.1,49853.0,79.9753,79.9841,79.949,79.949,49853.0
2022-01-14 13:45:00,91.1,91.11,91.09,91.09,19375.0,79.949,79.9578,79.9402,79.9402,19375.0
2022-01-14 13:50:00,91.1,91.12,91.09,91.12,46134.0,79.949,79.9666,79.9402,79.9666,46134.0
2022-01-14 13:55:00,91.12,91.12,91.1,91.12,47615.0,79.9666,79.9666,79.949,79.9666,47615.0
2022-01-14 14:00:00,91.12,91.13,91.11,91.11,418276.0,79.9666,79.9753,79.9578,79.9578,418276.0
2022-01-14 14:05:00,91.11,91.11,91.09,91.09,12253.0,79.9578,79.9578,79.9402,79.9402,12253.0
2022-01-14 14:10:00,91.09,91.1,91.08,91.1,17896.0,79.9402,79.949,79.9314,79.949,17896.0
2022-01-14 14:15:00,91.09,91.11,91.09,91.11,9345.0,79.9402,79.9578,79.9402,79.9578,9345.0
2022-01-14 14:20:00,91.1,91.11,91.1,91.11,12049.0,79.949,79.9578,79.949,79.9578,12049.0
2022-01-14 14:25:00,91.11,91.11,91.1,91.1,19654.0,79.9578,79.9578,79.949,79.949,19654.0
2022-01-14 14:30:00,91.11,91.11,91.1,91.11,12297.0,79.9578,79.9578,79.949,79.9578,12297.0
2022-01-14 14:35:00,91.11,91.13,91.1,91.13,30628.0,79.9578,79.9753,79.949,79.9753,30628.0
2022-01-14 14:40:00,91.12,91.13,91.12,91.12,68112.0,79.9666,79.9753,79.9666,79.9666,68112.0
2022-01-14 14:45:00,91.13,91.14,91.12,91.14,11844.0,79.9753,79.9841,79.9666,79.9841,11844.0
2022-01-14 14:50:00,91.13,91.14,91.12,91.13,38614.0,79.9753,79.9841,79.9666,79.9753,38614.0
2022-01-14 14:55:00,91.13,91.13,91.1,91.11,23277.0,79.9753,79.9753,79.949,79.9578,23277.0
2022-01-14 15:00:00,91.11,91.12,91.1,91.11,18429.0,79.9578,79.9666,79.949,79.9578,18429.0
2022-01-14 15:05:00,91.11,91.11,91.08,91.08,40731.0,79.9578,79.9578,79.9314,79.9314,40731.0
2022-01-14 15:10:00,91.09,91.09,91.08,91.09,9368.0,79.9402,79.9402,79.9314,79.9402,9368.0
2022-01-14 15:15:00,91.08,91.1,91.08,91.09,20638.0,79.9314,79.949,79.9314,79.9402,20638.0
2022-01-14 15:20:00,91.09,91.1,91.09,91.09,8755.0,79.9402,79.949,79.9402,79.9402,8755.0
2022-01-14 15:25:00,91.09,91.11,91.09,91.1,28323.0,79.9402,79.9578,79.9402,79.949,28323.0
2022-01-14 15:30:00,91.1,91.1,91.08,91.09,26290.0,79.949,79.949,79.9314,79.9402,26290.0
2022-01-14 15:35:00,91.08,91.1,91.08,91.09,60401.0,79.9314,79.949,79.9314,79.9402,60401.0
2022-01-14 15:40:00,91.1,91.1,91.08,91.09,56177.0,79.949,79.949,79.9314,79.9402,56177.0
2022-01-14 15:45:00,91.09,91.09,91.08,91.09,19289.0,79.9402,79.9402,79.9314,79.9402,19289.0
2022-01-14 15:50:00,91.09,91.11,91.08,91.11,109548.0,79.9402,79.9578,79.9314,79.9578,109548.0
2022-01-14 15:55:00,91.1,91.11,91.07,91.09,77033.0,79.949,79.9578,79.9227,79.9402,77033.0
2022-01-18 09:30:00,90.68,90.7,90.64,90.67,126214.0,79.5804,79.598,79.5453,79.5716,126214.0
2022-01-18 09:35:00,90.68,90.7,90.67,90.68,70034.0,79.5804,79.598,79.5716,79.5804,70034.0
2022-01-18 09:40:00,90.68,90.69,90.66,90.67,74834.0,79.5804,79.5892,79.5629,79.5716,74834.0
2022-01-18 09:45:00,90.67,90.7,90.67,90.68,30801.0,79.5716,79.598,79.5716,79.5804,30801.0
2022-01-18 09:50:00,90.67,90.71,90.66,90.68,58429.0,79.5716,79.6067,79.5629,79.5804,58429.0
2022-01-18 09:55:00,90.69,90.7,90.68,90.7,149702.0,79.5892,79.598,79.5804,79.598,149702.0
2022-01-18 10:00:00,90.7,90.71,90.64,90.65,61407.0,79.598,79.6067,79.5453,79.5541,61407.0
2022-01-18 10:05:00,90.65,90.67,90.63,90.65,44997.0,79.5541,79.5716,79.5365,79.5541,44997.0
2022-01-18 10:10:00,90.65,90.66,90.6,90.61,54705.0,79.5541,79.5629,79.5102,79.519,54705.0
2022-01-18 10:15:00,90.61,90.62,90.57,90.59,76237.0,79.519,79.5278,79.4839,79.5014,76237.0
2022-01-18 10:20:00,90.59,90.6,90.57,90.57,18672.0,79.5014,79.5102,79.4839,79.4839,18672.0
2022-01-18 10:25:00,90.57,90.6,90.56,90.6,53844.0,79.4839,79.5102,79.4751,79.5102,53844.0
2022-01-18 10:30:00,90.59,90.61,90.58,90.6,167187.0,79.5014,79.519,79.4926,79.5102,167187.0
2022-01-18 10:35:00,90.6,90.61,90.59,90.6,36573.0,79.5102,79.519,79.5014,79.5102,36573.0
2022-01-18 10:40:00,90.61,90.61,90.58,90.61,82569.0,79.519,79.519,79.4926,79.519,82569.0
2022-01-18 10:45:00,90.61,90.61,90.59,90.61,54732.0,79.519,79.519,79.5014,79.519,54732.0
2022-01-18 10:50:00,90.61,90.64,90.6,90.63,29858.0,79.519,79.5453,79.5102,79.5365,29858.0
2022-01-18 10:55:00,90.64,90.64,90.6,90.63,64415.0,79.5453,79.5453,79.5102,79.5365,64415.0
2022-01-18 11:00:00,90.63,90.63,90.6,90.63,38358.0,79.5365,79.5365,79.5102,79.5365,38358.0
2022-01-18 11:05:00,90.62,90.63,90.6,90.63,43477.0,79.5278,79.5365,79.5102,79.5365,43477.0
2022-01-18 11:10:00,90.62,90.63,90.6,90.62,49636.0,79.5278,79.5365,79.5102,79.5278,49636.0
2022-01-18 11:15:00,90.61,90.62,90.6,90.61,46689.0,79.519,79.5278,79.5102,79.519,46689.0
2022-01-18 11:20:00,90.61,90.61,90.59,90.59,78296.0,79.519,79.519,79.5014,79.5014,78296.0
2022-01-18 11:25:00,90.59,90.6,90.59,90.59,43347.0,79.5014,79.5102,79.5014,79.5014,43347.0
2022-01-18 11:30:00,90.59,90.61,90.59,90.61,23584.0,79.5014,79.519,79.5014,79.519,23584.0
2022-01-18 11:35:00,90.61,90.61,90.58,90.59,22484.0,79.519,79.519,79.4926,79.5014,22484.0
2022-01-18 11:40:00,90.58,90.59,90.58,90.59,14160.0,79.4926,79.5014,79.4926,79.5014,14160.0
2022-01-18 11:45:00,90.59,90.63,90.59,90.62,141904.0,79.5014,79.5365,79.5014,79.5278,141904.0
2022-01-18 11:50:00,90.62,90.64,90.61,90.63,48827.0,79.5278,79.5453,79.519,79.5365,48827.0
2022-01-18 11:55:00,90.63,90.64,90.62,90.64,49128.0,79.5365,79.5453,79.5278,79.5453,49128.0
2022-01-18 12:00:00,90.63,90.64,90.62,90.63,29556.0,79.5365,79.5453,79.5278,79.5365,29556.0
2022-01-18 12:05:00,90.62,90.63,90.59,90.6,48909.0,79.5278,79.5365,79.5014,79.5102,48909.0
2022-01-18 12:10:00,90.6,90.61,90.59,90.59,54556.0,79.5102,79.519,79.5014,79.5014,54556.0
2022-01-18 12:15:00,90.6,90.61,90.59,90.6,21275.0,79.5102,79.519,79.5014,79.5102,21275.0
2022-01-18 12:20:00,90.59,90.6,90.56,90.56,17974.0,79.5014,79.5102,79.4751,79.4751,17974.0
2022-01-18 12:25:00,90.56,90.57,90.56,90.56,138865.0,79.4751,79.4839,79.4751,79.4751,138865.0
2022-01-18 12:30:00,90.56,90.57,90.54,90.55,676593.0,79.4751,79.4839,79.4575,79.4663,676593.0
2022-01-18 12:35:00,90.55,90.55,90.5,90.5,257429.0,79.4663,79.4663,79.4224,79.4224,257429.0
2022-01-18 12:40:00,90.51,90.51,90.47,90.47,39784.0,79.4312,79.4312,79.3961,79.3961,39784.0
2022-01-18 12:45:00,90.48,90.49,90.47,90.48,80383.0,79.4049,79.4137,79.3961,79.4049,80383.0
2022-01-18 12:50:00,90.48,90.52,90.46,90.52,337971.0,79.4049,79.44,79.3873,79.44,337971.0
2022-01-18 12:55:00,90.52,90.52,90.5,90.51,30003.0,79.44,79.44,79.4224,79.4312,30003.0
2022-01-18 13:00:00,90.5,90.51,90.49,90.5,37669.0,79.4224,79.4312,79.4137,79.4224,37669.0
2022-01-18 13:05:00,90.5,90.5,90.49,90.49,12912.0,79.4224,79.4224,79.4137,79.4137,12912.0
2022-01-18 13:10:00,90.5,90.5,90.49,90.5,12330.0,79.4224,79.4224,79.4137,79.4224,12330.0
2022-01-18 13:15:00,90.5,90.54,90.5,90.52,36771.0,79.4224,79.4575,79.4224,79.44,36771.0
2022-01-18 13:20:00,90.53,90.53,90.49,90.5,38664.0,79.4488,79.4488,79.4137,79.4224,38664.0
2022-01-18 13:25:00,90.49,90.49,90.48,90.49,19854.0,79.4137,79.4137,79.4049,79.4137,19854.0
2022-01-18 13:30:00,90.49,90.5,90.48,90.5,31070.0,79.4137,79.4224,79.4049,79.4224,31070.0
2022-01-18 13:35:00,90.5,90.51,90.48,90.49,42783.0,79.4224,79.4312,79.4049,79.4137,42783.0
2022-01-18 13:40:00,90.49,90.5,90.48,90.49,20795.0,79.4137,79.4224,79.4049,79.4137,20795.0
2022-01-18 13:45:00,90.49,90.51,90.49,90.51,33562.0,79.4137,79.4312,79.4137,79.4312,33562.0
2022-01-18 13:50:00,90.51,90.52,90.5,90.51,28289.0,79.4312,79.44,79.4224,79.4312,28289.0
2022-01-18 13:55:00,90.51,90.53,90.5,90.52,37631.0,79.4312,79.4488,79.4224,79.44,37631.0
2022-01-18 14:00:00,90.52,90.58,90.52,90.58,27090.0,79.44,79.4926,79.44,79.4926,27090.0
2022-01-18 14:05:00,90.58,90.59,90.57,90.58,33207.0,79.4926,79.5014,79.4839,79.4926,33207.0
2022-01-18 14:10:00,90.58,90.59,90.57,90.58,22004.0,79.4926,79.5014,79.4839,79.4926,22004.0
2022-01-18 14:15:00,90.59,90.59,90.57,90.58,33525.0,79.5014,79.5014,79.4839,79.4926,33525.0
2022-01-18 14:20:00,90.58,90.58,90.57,90.58,43661.0,79.4926,79.4926,79.4839,79.4926,43661.0
2022-01-18 14:25:00,90.58,90.59,90.56,90.59,28399.0,79.4926,79.5014,79.4751,79.5014,28399.0
2022-01-18 14:30:00,90.59,90.59,90.58,90.59,29027.0,79.5014,79.5014,79.4926,79.5014,29027.0
2022-01-18 14:35:00,90.59,90.59,90.55,90.56,26796.0,79.5014,79.5014,79.4663,79.4751,26796.0
2022-01-18 14:40:00,90.55,90.56,90.54,90.55,28899.0,79.4663,79.4751,79.4575,79.4663,28899.0
2022-01-18 14:45:00,90.55,90.55,90.53,90.55,39872.0,79.4663,79.4663,79.4488,79.4663,39872.0
2022-01-18 14:50:00,90.55,90.55,90.53,90.54,46788.0,79.4663,79.4663,79.4488,79.4575,46788.0
2022-01-18 14:55:00,90.54,90.55,90.53,90.55,53249.0,79.4575,79.4663,79.4488,79.4663,53249.0
2022-01-18 15:00:00,90.54,90.54,90.51,90.51,55498.0,79.4575,79.4575,79.4312,79.4312,55498.0
2022-01-18 15:05:00,90.51,90.53,90.5,90.53,34847.0,79.4312,79.4488,79.4224,79.4488,34847.0
2022-01-18 15:10:00,90.52,90.53,90.51,90.51,15996.0,79.44,79.4488,79.4312,79.4312,15996.0
2022-01-18 15:15:00,90.51,90.51,90.46,90.48,45025.0,79.4312,79.4312,79.3873,79.4049,45025.0
2022-01-18 15:20:00,90.48,90.52,90.48,90.52,35193.0,79.4049,79.44,79.4049,79.44,35193.0
2022-01-18 15:25:00,90.52,90.52,90.51,90.52,32000.0,79.44,79.44,79.4312,79.44,32000.0
2022-01-18 15:30:00,90.52,90.52,90.48,90.48,55533.0,79.44,79.44,79.4049,79.4049,55533.0
2022-01-18 15:35:00,90.48,90.49,90.45,90.46,49563.0,79.4049,79.4137,79.3786,79.3873,49563.0
2022-01-18 15:40:00,90.45,90.48,90.45,90.48,51841.0,79.3786,79.4049,79.3786,79.4049,51841.0
2022-01-18 15:45:00,90.48,90.48,90.46,90.47,83833.0,79.4049,79.4049,79.3873,79.3961,83833.0
2022-01-18 15:50:00,90.46,90.46,90.41,90.42,78965.0,79.3873,79.3873,79.3435,79.3522,78965.0
2022-01-18 15:55:00,90.42,90.43,90.41,90.42,211396.0,79.3522,79.361,79.3435,79.3522,211396.0
2022-01-19 09:30:00,90.58,90.62,90.57,90.6,84092.0,79.4926,79.5278,79.4839,79.5102,84092.0
2022-01-19 09:35:00,90.59,90.64,90.59,90.64,46945.0,79.5014,79.5453,79.5014,79.5453,46945.0
2022-01-19 09:40:00,90.64,90.64,90.59,90.63,81569.0,79.5453,79.5453,79.5014,79.5365,81569.0
2022-01-19 09:45:00,90.62,90.64,90.62,90.64,87516.0,79.5278,79.5453,79.5278,79.5453,87516.0
2022-01-19 09:50:00,90.64,90.65,90.63,90.64,81682.0,79.5453,79.5541,79.5365,79.5453,81682.0
2022-01-19 09:55:00,90.64,90.65,90.61,90.63,53631.0,79.5453,79.5541,79.519,79.5365,53631.0
2022-01-19 10:00:00,90.64,90.64,90.62,90.63,55357.0,79.5453,79.5453,79.5278,79.5365,55357.0
2022-01-19 10:05:00,90.62,90.65,90.62,90.65,158181.0,79.5278,79.5541,79.5278,79.5541,158181.0
2022-01-19 10:10:00,90.65,90.65,90.64,90.65,36855.0,79.5541,79.5541,79.5453,79.5541,36855.0
2022-01-19 10:15:00,90.65,90.67,90.64,90.66,56754.0,79.5541,79.5716,79.5453,79.5629,56754.0
2022-01-19 10:20:00,90.66,90.66,90.63,90.64,50781.0,79.5629,79.5629,79.5365,79.5453,50781.0
2022-01-19 10:25:00,90.64,90.68,90.63,90.67,80141.0,79.5453,79.5804,79.5365,79.5716,80141.0
2022-01-19 10:30:00,90.67,90.67,90.61,90.61,62040.0,79.5716,79.5716,79.519,79.519,62040.0
2022-01-19 10:35:00,90.61,90.62,90.58,90.59,47371.0,79.519,79.5278,79.4926,79.5014,47371.0
2022-01-19 10:40:00,90.58,90.59,90.57,90.59,129958.0,79.4926,79.5014,79.4839,79.5014,129958.0
2022-01-19 10:45:00,90.58,90.59,90.58,90.59,37767.0,79.4926,79.5014,79.4926,79.5014,37767.0
2022-01-19 10:50:00,90.59,90.62,90.58,90.61,33317.0,79.5014,79.5278,79.4926,79.519,33317.0
2022-01-19 10:55:00,90.62,90.62,90.6,90.62,29528.0,79.5278,79.5278,79.5102,79.5278,29528.0
2022-01-19 11:00:00,90.62,90.63,90.61,90.61,48961.0,79.5278,79.5365,79.519,79.519,48961.0
2022-01-19 11:05:00,90.62,90.65,90.61,90.63,36075.0,79.5278,79.5541,79.519,79.5365,36075.0
2022-01-19 11:10:00,90.64,90.64,90.61,90.62,27749.0,79.5453,79.5453,79.519,79.5278,27749.0
2022-01-19 11:15:00,90.61,90.63,90.61,90.62,105091.0,79.519,79.5365,79.519,79.5278,105091.0
2022-01-19 11:20:00,90.62,90.65,90.61,90.65,41241.0,79.5278,79.5541,79.519,79.5541,41241.0
2022-01-19 11:25:00,90.65,90.68,90.64,90.68,51773.0,79.5541,79.5804,79.5453,79.5804,51773.0
2022-01-19 11:30:00,90.68,90.68,90.66,90.68,73109.0,79.5804,79.5804,79.5629,79.5804,73109.0
2022-01-19 11:35:00,90.68,90.7,90.67,90.69,128748.0,79.5804,79.598,79.5716,79.5892,128748.0
2022-01-19 11:40:00,90.69,90.7,90.69,90.7,32718.0,79.5892,79.598,79.5892,79.598,32718.0
2022-01-19 11:45:00,90.7,90.7,90.68,90.69,26445.0,79.598,79.598,79.5804,79.5892,26445.0
2022-01-19 11:50:00,90.69,90.71,90.68,90.68,79344.0,79.5892,79.6067,79.5804,79.5804,79344.0
2022-01-19 11:55:00,90.69,90.69,90.66,90.66,17127.0,79.5892,79.5892,79.5629,79.5629,17127.0
2022-01-19 12:00:00,90.67,90.68,90.66,90.68,27859.0,79.5716,79.5804,79.5629,79.5804,27859.0
2022-01-19 12:05:00,90.68,90.69,90.67,90.68,35315.0,79.5804,79.5892,79.5716,79.5804,35315.0
2022-01-19 12:10:00,90.68,90.71,90.67,90.7,108052.0,79.5804,79.6067,79.5716,79.598,108052.0
2022-01-19 12:15:00,90.7,90.7,90.67,90.68,19930.0,79.598,79.598,79.5716,79.5804,19930.0
2022-01-19 12:20:00,90.68,90.69,90.67,90.69,26709.0,79.5804,79.5892,79.5716,79.5892,26709.0
2022-01-19 12:25:00,90.69,90.7,90.68,90.7,26665.0,79.5892,79.598,79.5804,79.598,26665.0
2022-01-19 12:30:00,90.7,90.71,90.69,90.7,87552.0,79.598,79.6067,79.5892,79.598,87552.0
2022-01-19 12:35:00,90.7,90.71,90.68,90.69,24802.0,79.598,79.6067,79.5804,79.5892,24802.0
2022-01-19 12:40:00,90.68,90.69,90.68,90.69,21409.0,79.5804,79.5892,79.5804,79.5892,21409.0
2022-01-19 12:45:00,90.68,90.7,90.68,90.69,111872.0,79.5804,79.598,79.5804,79.5892,111872.0
2022-01-19 12:50:00,90.69,90.7,90.68,90.68,13432.0,79.5892,79.598,79.5804,79.5804,13432.0
2022-01-19 12:55:00,90.69,90.7,90.68,90.7,19014.0,79.5892,79.598,79.5804,79.598,19014.0
2022-01-19 13:00:00,90.7,90.75,90.68,90.73,117541.0,79.598,79.6418,79.5804,79.6243,117541.0
2022-01-19 13:05:00,90.72,90.75,90.71,90.74,17600.0,79.6155,79.6418,79.6067,79.6331,17600.0
2022-01-19 13:10:00,90.73,90.75,90.72,90.74,24956.0,79.6243,79.6418,79.6155,79.6331,24956.0
2022-01-19 13:15:00,90.75,90.76,90.73,90.73,24137.0,79.6418,79.6506,79.6243,79.6243,24137.0
2022-01-19 13:20:00,90.73,90.73,90.71,90.73,12990.0,79.6243,79.6243,79.6067,79.6243,12990.0
2022-01-19 13:25:00,90.73,90.75,90.72,90.73,14166.0,79.6243,79.6418,79.6155,79.6243,14166.0
2022-01-19 13:30:00,90.73,90.74,90.71,90.72,49402.0,79.6243,79.6331,79.6067,79.6155,49402.0
2022-01-19 13:35:00,90.72,90.72,90.7,90.7,40145.0,79.6155,79.6155,79.598,79.598,40145.0
2022-01-19 13:40:00,90.7,90.71,90.69,90.7,153334.0,79.598,79.6067,79.5892,79.598,153334.0
2022-01-19 13:45:00,90.7,90.71,90.68,90.69,40642.0,79.598,79.6067,79.5804,79.5892,40642.0
2022-01-19 13:50:00,90.69,90.71,90.69,90.7,42001.0,79.5892,79.6067,79.5892,79.598,42001.0
2022-01-19 13:55:00,90.7,90.71,90.69,90.7,15907.0,79.598,79.6067,79.5892,79.598,15907.0
2022-01-19 14:00:00,90.7,90.7,90.69,90.7,30854.0,79.598,79.598,79.5892,79.598,30854.0
2022-01-19 14:05:00,90.7,90.7,90.69,90.69,72393.0,79.598,79.598,79.5892,79.5892,72393.0
2022-01-19 14:10:00,90.7,90.72,90.69,90.71,17256.0,79.598,79.6155,79.5892,79.6067,17256.0
2022-01-19 14:15:00,90.71,90.72,90.7,90.7,16258.0,79.6067,79.6155,79.598,79.598,16258.0
2022-01-19 14:20:00,90.7,90.71,90.7,90.7,28457.0,79.598,79.6067,79.598,79.598,28457.0
2022-01-19 14:25:00,90.7,90.71,90.69,90.69,75069.0,79.598,79.6067,79.5892,79.5892,75069.0
2022-01-19 14:30:00,90.7,90.72,90.68,90.72,39780.0,79.598,79.6155,79.5804,79.6155,39780.0
2022-01-19 14:35:00,90.73,90.73,90.71,90.72,68259.0,79.6243,79.6243,79.6067,79.6155,68259.0
2022-01-19 14:40:00,90.72,90.72,90.71,90.72,59422.0,79.6155,79.6155,79.6067,79.6155,59422.0
2022-01-19 14:45:00,90.72,90.72,90.71,90.72,10546.0,79.6155,79.6155,79.6067,79.6155,10546.0
2022-01-19 14:50:00,90.71,90.72,90.71,90.72,106391.0,79.6067,79.6155,79.6067,79.6155,106391.0
2022-01-19 14:55:00,90.72,90.73,90.71,90.72,115612.0,79.6155,79.6243,79.6067,79.6155,115612.0
2022-01-19 15:00:00,90.72,90.72,90.69,90.69,43556.0,79.6155,79.6155,79.5892,79.5892,43556.0
2022-01-19 15:05:00,90.7,90.7,90.68,90.69,33684.0,79.598,79.598,79.5804,79.5892,33684.0
2022-01-19 15:10:00,90.69,90.69,90.67,90.67,30377.0,79.5892,79.5892,79.5716,79.5716,30377.0
2022-01-19 15:15:00,90.67,90.68,90.64,90.64,43435.0,79.5716,79.5804,79.5453,79.5453,43435.0
2022-01-19 15:20:00,90.64,90.65,90.64,90.65,29761.0,79.5453,79.5541,79.5453,79.5541,29761.0
2022-01-19 15:25:00,90.65,90.65,90.64,90.64,28486.0,79.5541,79.5541,79.5453,79.5453,28486.0
2022-01-19 15:30:00,90.64,90.65,90.62,90.63,100397.0,79.5453,79.5541,79.5278,79.5365,100397.0
2022-01-19 15:35:00,90.62,90.63,90.61,90.61,38786.0,79.5278,79.5365,79.519,79.519,38786.0
2022-01-19 15:40:00,90.61,90.62,90.61,90.61,77612.0,79.519,79.5278,79.519,79.519,77612.0
2022-01-19 15:45:00,90.62,90.63,90.61,90.62,101615.0,79.5278,79.5365,79.519,79.5278,101615.0
2022-01-19 15:50:00,90.62,90.63,90.59,90.59,39656.0,79.5278,79.5365,79.5014,79.5014,39656.0
2022-01-19 15:55:00,90.59,90.6,90.52,90.52,171677.0,79.5014,79.5102,79.44,79.44,171677.0
2022-01-20 09:30:00,90.63,90.66,90.61,90.65,106651.0,79.5365,79.5629,79.519,79.5541,106651.0
2022-01-20 09:35:00,90.66,90.67,90.65,90.67,25693.0,79.5629,79.5716,79.5541,79.5716,25693.0
2022-01-20 09:40:00,90.67,90.67,90.63,90.63,13096.0,79.5716,79.5716,79.5365,79.5365,13096.0
2022-01-20 09:45:00,90.63,90.66,90.62,90.64,30159.0,79.5365,79.5629,79.5278,79.5453,30159.0
2022-01-20 09:50:00,90.64,90.66,90.63,90.65,38431.0,79.5453,79.5629,79.5365,79.5541,38431.0
2022-01-20 09:55:00,90.65,90.7,90.64,90.7,62958.0,79.5541,79.598,79.5453,79.598,62958.0
2022-01-20 10:00:00,90.7,90.71,90.69,90.7,60871.0,79.598,79.6067,79.5892,79.598,60871.0
2022-01-20 10:05:00,90.7,90.7,90.68,90.7,40774.0,79.598,79.598,79.5804,79.598,40774.0
2022-01-20 10:10:00,90.7,90.7,90.67,90.68,69702.0,79.598,79.598,79.5716,79.5804,69702.0
2022-01-20 10:15:00,90.68,90.69,90.68,90.69,63088.0,79.5804,79.5892,79.5804,79.5892,63088.0
2022-01-20 10:20:00,90.69,90.69,90.68,90.69,77276.0,79.5892,79.5892,79.5804,79.5892,77276.0
2022-01-20 10:25:00,90.69,90.69,90.67,90.68,100413.0,79.5892,79.5892,79.5716,79.5804,100413.0
2022-01-20 10:30:00,90.67,90.69,90.66,90.69,240093.0,79.5716,79.5892,79.5629,79.5892,240093.0
2022-01-20 10:35:00,90.69,90.7,90.69,90.7,31783.0,79.5892,79.598,79.5892,79.598,31783.0
2022-01-20 10:40:00,90.69,90.7,90.68,90.69,42849.0,79.5892,79.598,79.5804,79.5892,42849.0
2022-01-20 10:45:00,90.69,90.69,90.67,90.68,76289.0,79.5892,79.5892,79.5716,79.5804,76289.0
2022-01-20 10:50:00,90.68,90.69,90.67,90.69,38840.0,79.5804,79.5892,79.5716,79.5892,38840.0
2022-01-20 10:55:00,90.69,90.69,90.68,90.68,68644.0,79.5892,79.5892,79.5804,79.5804,68644.0
2022-01-20 11:00:00,90.68,90.69,90.67,90.68,49251.0,79.5804,79.5892,79.5716,79.5804,49251.0
2022-01-20 11:05:00,90.68,90.7,90.67,90.69,109375.0,79.5804,79.598,79.5716,79.5892,109375.0
2022-01-20 11:10:00,90.69,90.7,90.67,90.7,136144.0,79.5892,79.598,79.5716,79.598,136144.0
2022-01-20 11:15:00,90.7,90.71,90.69,90.69,75676.0,79.598,79.6067,79.5892,79.5892,75676.0
2022-01-20 11:20:00,90.69,90.7,90.67,90.68,33582.0,79.5892,79.598,79.5716,79.5804,33582.0
2022-01-20 11:25:00,90.68,90.68,90.66,90.66,37865.0,79.5804,79.5804,79.5629,79.5629,37865.0
2022-01-20 11:30:00,90.66,90.69,90.66,90.68,46582.0,79.5629,79.5892,79.5629,79.5804,46582.0
2022-01-20 11:35:00,90.69,90.69,90.66,90.66,11214.0,79.5892,79.5892,79.5629,79.5629,11214.0
2022-01-20 11:40:00,90.67,90.68,90.65,90.68,20987.0,79.5716,79.5804,79.5541,79.5804,20987.0
2022-01-20 11:45:00,90.68,90.68,90.66,90.66,37983.0,79.5804,79.5804,79.5629,79.5629,37983.0
2022-01-20 11:50:00,90.66,90.69,90.66,90.69,68101.0,79.5629,79.5892,79.5629,79.5892,68101.0
2022-01-20 11:55:00,90.69,90.69,90.68,90.68,51713.0,79.5892,79.5892,79.5804,79.5804,51713.0
2022-01-20 12:00:00,90.69,90.69,90.68,90.69,110220.0,79.5892,79.5892,79.5804,79.5892,110220.0
2022-01-20 12:05:00,90.68,90.69,90.68,90.69,77210.0,79.5804,79.5892,79.5804,79.5892,77210.0
2022-01-20 12:10:00,90.69,90.69,90.65,90.65,42798.0,79.5892,79.5892,79.5541,79.5541,42798.0
2022-01-20 12:15:00,90.66,90.66,90.65,90.66,46796.0,79.5629,79.5629,79.5541,79.5629,46796.0
2022-01-20 12:20:00,90.66,90.66,90.65,90.66,20064.0,79.5629,79.5629,79.5541,79.5629,20064.0
2022-01-20 12:25:00,90.66,90.66,90.64,90.65,72583.0,79.5629,79.5629,79.5453,79.5541,72583.0
2022-01-20 12:30:00,90.65,90.65,90.64,90.65,99798.0,79.5541,79.5541,79.5453,79.5541,99798.0
2022-01-20 12:35:00,90.65,90.66,90.64,90.66,40509.0,79.5541,79.5629,79.5453,79.5629,40509.0
2022-01-20 12:40:00,90.66,90.66,90.65,90.65,46081.0,79.5629,79.5629,79.5541,79.5541,46081.0
2022-01-20 12:45:00,90.65,90.66,90.65,90.66,28114.0,79.5541,79.5629,79.5541,79.5629,28114.0
2022-01-20 12:50:00,90.66,90.66,90.65,90.65,31598.0,79.5629,79.5629,79.5541,79.5541,31598.0
2022-01-20 12:55:00,90.65,90.66,90.64,90.65,158813.0,79.5541,79.5629,79.5453,79.5541,158813.0
2022-01-20 13:00:00,90.65,90.66,90.65,90.65,204169.0,79.5541,79.5629,79.5541,79.5541,204169.0
2022-01-20 13:05:00,90.65,90.66,90.6,90.61,141782.0,79.5541,79.5629,79.5102,79.519,141782.0
2022-01-20 13:10:00,90.61,90.61,90.59,90.61,54237.0,79.519,79.519,79.5014,79.519,54237.0
2022-01-20 13:15:00,90.6,90.62,90.6,90.61,111531.0,79.5102,79.5278,79.5102,79.519,111531.0
2022-01-20 13:20:00,90.61,90.61,90.6,90.61,100491.0,79.519,79.519,79.5102,79.519,100491.0
2022-01-20 13:25:00,90.61,90.62,90.6,90.61,404210.0,79.519,79.5278,79.5102,79.519,404210.0
2022-01-20 13:30:00,90.61,90.61,90.6,90.61,180218.0,79.519,79.519,79.5102,79.519,180218.0
2022-01-20 13:35:00,90.61,90.61,90.6,90.61,61206.0,79.519,79.519,79.5102,79.519,61206.0
2022-01-20 13:40:00,90.61,90.61,90.6,90.61,27453.0,79.519,79.519,79.5102,79.519,27453.0
2022-01-20 13:45:00,90.61,90.61,90.6,90.61,77721.0,79.519,79.519,79.5102,79.519,77721.0
2022-01-20 13:50:00,90.61,90.61,90.6,90.61,25654.0,79.519,79.519,79.5102,79.519,25654.0
2022-01-20 13:55:00,90.61,90.61,90.59,90.6,136642.0,79.519,79.519,79.5014,79.5102,136642.0
2022-01-20 14:00:00,90.6,90.61,90.59,90.61,62838.0,79.5102,79.519,79.5014,79.519,62838.0
2022-01-20 14:05:00,90.6,90.61,90.6,90.61,64947.0,79.5102,79.519,79.5102,79.519,64947.0
2022-01-20 14:10:00,90.6,90.61,90.56,90.56,34198.0,79.5102,79.519,79.4751,79.4751,34198.0
2022-01-20 14:15:00,90.56,90.57,90.55,90.56,25231.0,79.4751,79.4839,79.4663,79.4751,25231.0
2022-01-20 14:20:00,90.56,90.56,90.55,90.56,16453.0,79.4751,79.4751,79.4663,79.4751,16453.0
2022-01-20 14:25:00,90.56,90.57,90.55,90.56,43373.0,79.4751,79.4839,79.4663,79.4751,43373.0
2022-01-20 14:30:00,90.56,90.57,90.55,90.56,32141.0,79.4751,79.4839,79.4663,79.4751,32141.0
2022-01-20 14:35:00,90.56,90.56,90.55,90.55,17237.0,79.4751,79.4751,79.4663,79.4663,17237.0
2022-01-20 14:40:00,90.56,90.56,90.54,90.55,276000.0,79.4751,79.4751,79.4575,79.4663,276000.0
2022-01-20 14:45:00,90.55,90.55,90.5,90.51,83168.0,79.4663,79.4663,79.4224,79.4312,83168.0
2022-01-20 14:50:00,90.51,90.52,90.5,90.52,18606.0,79.4312,79.44,79.4224,79.44,18606.0
2022-01-20 14:55:00,90.52,90.52,90.5,90.52,43797.0,79.44,79.44,79.4224,79.44,43797.0
2022-01-20 15:00:00,90.51,90.53,90.51,90.52,32987.0,79.4312,79.4488,79.4312,79.44,32987.0
2022-01-20 15:05:00,90.52,90.52,90.49,90.5,80722.0,79.44,79.44,79.4137,79.4224,80722.0
2022-01-20 15:10:00,90.49,90.49,90.47,90.47,66773.0,79.4137,79.4137,79.3961,79.3961,66773.0
2022-01-20 15:15:00,90.47,90.49,90.47,90.48,56625.0,79.3961,79.4137,79.3961,79.4049,56625.0
2022-01-20 15:20:00,90.48,90.49,90.47,90.47,59412.0,79.4049,79.4137,79.3961,79.3961,59412.0
2022-01-20 15:25:00,90.48,90.48,90.46,90.47,48798.0,79.4049,79.4049,79.3873,79.3961,48798.0
2022-01-20 15:30:00,90.47,90.48,90.46,90.48,89455.0,79.3961,79.4049,79.3873,79.4049,89455.0
2022-01-20 15:35:00,90.48,90.49,90.47,90.49,49261.0,79.4049,79.4137,79.3961,79.4137,49261.0
2022-01-20 15:40:00,90.49,90.53,90.48,90.53,52169.0,79.4137,79.4488,79.4049,79.4488,52169.0
2022-01-20 15:45:00,90.53,90.54,90.52,90.53,117876.0,79.4488,79.4575,79.44,79.4488,117876.0
2022-01-20 15:50:00,90.52,90.54,90.51,90.51,74850.0,79.44,79.4575,79.4312,79.4312,74850.0
2022-01-20 15:55:00,90.52,90.52,90.5,90.52,155571.0,79.44,79.44,79.4224,79.44,155571.0
2022-01-21 09:30:00,90.91,90.91,90.83,90.84,333335.0,79.7823,79.7823,79.712,79.7208,333335.0
2022-01-21 09:35:00,90.84,90.9,90.83,90.89,76810.0,79.7208,79.7735,79.712,79.7647,76810.0
2022-01-21 09:40:00,90.89,90.9,90.86,90.87,209274.0,79.7647,79.7735,79.7384,79.7472,209274.0
2022-01-21 09:45:00,90.87,90.88,90.85,90.86,117801.0,79.7472,79.7559,79.7296,79.7384,117801.0
2022-01-21 09:50:00,90.87,90.88,90.85,90.88,85147.0,79.7472,79.7559,79.7296,79.7559,85147.0
2022-01-21 09:55:00,90.88,90.92,90.87,90.92,116965.0,79.7559,79.791,79.7472,79.791,116965.0
2022-01-21 10:00:00,90.92,90.93,90.91,90.91,67547.0,79.791,79.7998,79.7823,79.7823,67547.0
2022-01-21 10:05:00,90.91,90.93,90.9,90.92,323643.0,79.7823,79.7998,79.7735,79.791,323643.0
2022-01-21 10:10:00,90.93,90.94,90.92,90.94,149730.0,79.7998,79.8086,79.791,79.8086,149730.0
2022-01-21 10:15:00,90.93,90.95,90.92,90.92,105061.0,79.7998,79.8174,79.791,79.791,105061.0
2022-01-21 10:20:00,90.93,90.94,90.92,90.93,128722.0,79.7998,79.8086,79.791,79.7998,128722.0
2022-01-21 10:25:00,90.93,90.96,90.93,90.93,119500.0,79.7998,79.8261,79.7998,79.7998,119500.0
2022-01-21 10:30:00,90.94,90.96,90.93,90.95,140207.0,79.8086,79.8261,79.7998,79.8174,140207.0
2022-01-21 10:35:00,90.94,90.96,90.89,90.9,96788.0,79.8086,79.8261,79.7647,79.7735,96788.0
2022-01-21 10:40:00,90.91,90.92,90.86,90.87,209420.0,79.7823,79.791,79.7384,79.7472,209420.0
2022-01-21 10:45:00,90.86,90.88,90.85,90.88,138155.0,79.7384,79.7559,79.7296,79.7559,138155.0
2022-01-21 10:50:00,90.87,90.9,90.87,90.89,75982.0,79.7472,79.7735,79.7472,79.7647,75982.0
2022-01-21 10:55:00,90.89,90.9,90.88,90.88,74363.0,79.7647,79.7735,79.7559,79.7559,74363.0
2022-01-21 11:00:00,90.89,90.89,90.88,90.89,65969.0,79.7647,79.7647,79.7559,79.7647,65969.0
2022-01-21 11:05:00,90.89,90.89,90.88,90.88,63231.0,79.7647,79.7647,79.7559,79.7559,63231.0
2022-01-21 11:10:00,90.89,90.89,90.87,90.88,73776.0,79.7647,79.7647,79.7472,79.7559,73776.0
2022-01-21 11:15:00,90.88,90.88,90.86,90.87,80413.0,79.7559,79.7559,79.7384,79.7472,80413.0
2022-01-21 11:20:00,90.87,90.88,90.79,90.79,147360.0,79.7472,79.7559,79.6769,79.6769,147360.0
2022-01-21 11:25:00,90.79,90.84,90.79,90.83,94700.0,79.6769,79.7208,79.6769,79.712,94700.0
2022-01-21 11:30:00,90.84,90.85,90.83,90.84,93124.0,79.7208,79.7296,79.712,79.7208,93124.0
2022-01-21 11:35:00,90.84,90.85,90.82,90.84,223499.0,79.7208,79.7296,79.7033,79.7208,223499.0
2022-01-21 11:40:00,90.84,90.85,90.83,90.83,78860.0,79.7208,79.7296,79.712,79.712,78860.0
2022-01-21 11:45:00,90.83,90.84,90.82,90.82,79895.0,79.712,79.7208,79.7033,79.7033,79895.0
2022-01-21 11:50:00,90.82,90.83,90.8,90.82,136031.0,79.7033,79.712,79.6857,79.7033,136031.0
2022-01-21 11:55:00,90.82,90.84,90.81,90.83,408411.0,79.7033,79.7208,79.6945,79.712,408411.0
2022-01-21 12:00:00,90.83,90.86,90.83,90.84,83166.0,79.712,79.7384,79.712,79.7208,83166.0
2022-01-21 12:05:00,90.84,90.85,90.84,90.84,122423.0,79.7208,79.7296,79.7208,79.7208,122423.0
2022-01-21 12:10:00,90.85,90.86,90.84,90.84,83695.0,79.7296,79.7384,79.7208,79.7208,83695.0
2022-01-21 12:15:00,90.84,90.88,90.84,90.87,212254.0,79.7208,79.7559,79.7208,79.7472,212254.0
2022-01-21 12:20:00,90.87,90.87,90.86,90.87,89910.0,79.7472,79.7472,79.7384,79.7472,89910.0
2022-01-21 12:25:00,90.86,90.87,90.84,90.84,182211.0,79.7384,79.7472,79.7208,79.7208,182211.0
2022-01-21 12:30:00,90.84,90.86,90.84,90.85,95906.0,79.7208,79.7384,79.7208,79.7296,95906.0
2022-01-21 12:35:00,90.85,90.86,90.83,90.84,103900.0,79.7296,79.7384,79.712,79.7208,103900.0
2022-01-21 12:40:00,90.85,90.86,90.84,90.84,78902.0,79.7296,79.7384,79.7208,79.7208,78902.0
2022-01-21 12:45:00,90.84,90.87,90.84,90.86,102230.0,79.7208,79.7472,79.7208,79.7384,102230.0
2022-01-21 12:50:00,90.86,90.87,90.85,90.86,69586.0,79.7384,79.7472,79.7296,79.7384,69586.0
2022-01-21 12:55:00,90.86,90.89,90.86,90.88,62742.0,79.7384,79.7647,79.7384,79.7559,62742.0
2022-01-21 13:00:00,90.88,90.88,90.86,90.86,65547.0,79.7559,79.7559,79.7384,79.7384,65547.0
2022-01-21 13:05:00,90.86,90.88,90.86,90.87,139701.0,79.7384,79.7559,79.7384,79.7472,139701.0
2022-01-21 13:10:00,90.87,90.88,90.85,90.85,60854.0,79.7472,79.7559,79.7296,79.7296,60854.0
2022-01-21 13:15:00,90.85,90.89,90.85,90.88,73155.0,79.7296,79.7647,79.7296,79.7559,73155.0
2022-01-21 13:20:00,90.88,90.89,90.87,90.87,61877.0,79.7559,79.7647,79.7472,79.7472,61877.0
2022-01-21 13:25:00,90.87,90.88,90.87,90.87,64726.0,79.7472,79.7559,79.7472,79.7472,64726.0
2022-01-21 13:30:00,90.87,90.89,90.86,90.88,151848.0,79.7472,79.7647,79.7384,79.7559,151848.0
2022-01-21 13:35:00,90.89,90.9,90.87,90.88,89401.0,79.7647,79.7735,79.7472,79.7559,89401.0
2022-01-21 13:40:00,90.88,90.9,90.88,90.89,102130.0,79.7559,79.7735,79.7559,79.7647,102130.0
2022-01-21 13:45:00,90.89,90.9,90.88,90.88,82012.0,79.7647,79.7735,79.7559,79.7559,82012.0
2022-01-21 13:50:00,90.88,90.9,90.88,90.9,61158.0,79.7559,79.7735,79.7559,79.7735,61158.0
2022-01-21 13:55:00,90.89,90.91,90.89,90.9,114685.0,79.7647,79.7823,79.7647,79.7735,114685.0
2022-01-21 14:00:00,90.9,90.91,90.88,90.9,67673.0,79.7735,79.7823,79.7559,79.7735,67673.0
2022-01-21 14:05:00,90.9,90.9,90.88,90.88,53944.0,79.7735,79.7735,79.7559,79.7559,53944.0
2022-01-21 14:10:00,90.89,90.89,90.87,90.88,60662.0,79.7647,79.7647,79.7472,79.7559,60662.0
2022-01-21 14:15:00,90.88,90.89,90.86,90.87,99414.0,79.7559,79.7647,79.7384,79.7472,99414.0
2022-01-21 14:20:00,90.87,90.89,90.87,90.87,71072.0,79.7472,79.7647,79.7472,79.7472,71072.0
2022-01-21 14:25:00,90.87,90.88,90.85,90.87,157582.0,79.7472,79.7559,79.7296,79.7472,157582.0
2022-01-21 14:30:00,90.87,90.88,90.86,90.87,70838.0,79.7472,79.7559,79.7384,79.7472,70838.0
2022-01-21 14:35:00,90.87,90.9,90.86,90.89,215208.0,79.7472,79.7735,79.7384,79.7647,215208.0
2022-01-21 14:40:00,90.89,90.9,90.88,90.89,155719.0,79.7647,79.7735,79.7559,79.7647,155719.0
2022-01-21 14:45:00,90.89,90.9,90.88,90.89,64842.0,79.7647,79.7735,79.7559,79.7647,64842.0
2022-01-21 14:50:00,90.89,90.91,90.88,90.9,91589.0,79.7647,79.7823,79.7559,79.7735,91589.0
2022-01-21 14:55:00,90.9,90.91,90.89,90.9,63929.0,79.7735,79.7823,79.7647,79.7735,63929.0
2022-01-21 15:00:00,90.9,90.91,90.89,90.89,77239.0,79.7735,79.7823,79.7647,79.7647,77239.0
2022-01-21 15:05:00,90.89,90.9,90.88,90.88,84821.0,79.7647,79.7735,79.7559,79.7559,84821.0
2022-01-21 15:10:00,90.88,90.91,90.88,90.9,126822.0,79.7559,79.7823,79.7559,79.7735,126822.0
2022-01-21 15:15:00,90.9,90.92,90.9,90.9,116618.0,79.7735,79.791,79.7735,79.7735,116618.0
2022-01-21 15:20:00,90.9,90.91,90.87,90.87,130299.0,79.7735,79.7823,79.7472,79.7472,130299.0
2022-01-21 15:25:00,90.88,90.88,90.84,90.84,110241.0,79.7559,79.7559,79.7208,79.7208,110241.0
2022-01-21 15:30:00,90.84,90.85,90.84,90.85,92330.0,79.7208,79.7296,79.7208,79.7296,92330.0
2022-01-21 15:35:00,90.85,90.86,90.84,90.86,171259.0,79.7296,79.7384,79.7208,79.7384,171259.0
2022-01-21 15:40:00,90.86,90.88,90.85,90.87,265603.0,79.7384,79.7559,79.7296,79.7472,265603.0
2022-01-21 15:45:00,90.86,90.87,90.84,90.86,264640.0,79.7384,79.7472,79.7208,79.7384,264640.0
2022-01-21 15:50:00,90.86,90.9,90.85,90.9,168520.0,79.7384,79.7735,79.7296,79.7735,168520.0
2022-01-21 15:55:00,90.89,90.91,90.88,90.88,192849.0,79.7647,79.7823,79.7559,79.7559,192849.0
2022-01-24 09:30:00,91.0,91.0,90.92,90.93,105459.0,79.8612,79.8612,79.791,79.7998,105459.0
2022-01-24 09:35:00,90.94,90.94,90.9,90.91,78300.0,79.8086,79.8086,79.7735,79.7823,78300.0
2022-01-24 09:40:00,90.91,90.96,90.9,90.96,85135.0,79.7823,79.8261,79.7735,79.8261,85135.0
2022-01-24 09:45:00,90.96,91.0,90.96,90.99,63299.0,79.8261,79.8612,79.8261,79.8525,63299.0
2022-01-24 09:50:00,90.99,90.99,90.96,90.98,21543.0,79.8525,79.8525,79.8261,79.8437,21543.0
2022-01-24 09:55:00,90.98,90.99,90.96,90.97,27108.0,79.8437,79.8525,79.8261,79.8349,27108.0
2022-01-24 10:00:00,90.97,90.98,90.96,90.96,14575.0,79.8349,79.8437,79.8261,79.8261,14575.0
2022-01-24 10:05:00,90.96,90.98,90.93,90.97,57662.0,79.8261,79.8437,79.7998,79.8349,57662.0
2022-01-24 10:10:00,90.97,90.98,90.95,90.97,30764.0,79.8349,79.8437,79.8174,79.8349,30764.0
2022-01-24 10:15:00,90.97,90.98,90.94,90.97,19155.0,79.8349,79.8437,79.8086,79.8349,19155.0
2022-01-24 10:20:00,90.97,90.98,90.95,90.97,15075.0,79.8349,79.8437,79.8174,79.8349,15075.0
2022-01-24 10:25:00,90.98,90.99,90.94,90.96,33496.0,79.8437,79.8525,79.8086,79.8261,33496.0
2022-01-24 10:30:00,90.96,90.98,90.96,90.97,59107.0,79.8261,79.8437,79.8261,79.8349,59107.0
2022-01-24 10:35:00,90.97,90.98,90.95,90.97,49715.0,79.8349,79.8437,79.8174,79.8349,49715.0
2022-01-24 10:40:00,90.96,90.97,90.93,90.94,48549.0,79.8261,79.8349,79.7998,79.8086,48549.0
2022-01-24 10:45:00,90.94,90.97,90.93,90.97,36872.0,79.8086,79.8349,79.7998,79.8349,36872.0
2022-01-24 10:50:00,90.97,90.97,90.95,90.97,19623.0,79.8349,79.8349,79.8174,79.8349,19623.0
2022-01-24 10:55:00,90.96,90.97,90.93,90.93,70495.0,79.8261,79.8349,79.7998,79.7998,70495.0
2022-01-24 11:00:00,90.92,90.92,90.87,90.87,21142.0,79.791,79.791,79.7472,79.7472,21142.0
2022-01-24 11:05:00,90.88,90.93,90.87,90.93,106125.0,79.7559,79.7998,79.7472,79.7998,106125.0
2022-01-24 11:10:00,90.93,90.93,90.92,90.92,48669.0,79.7998,79.7998,79.791,79.791,48669.0
2022-01-24 11:15:00,90.91,90.93,90.9,90.91,37984.0,79.7823,79.7998,79.7735,79.7823,37984.0
2022-01-24 11:20:00,90.91,90.91,90.89,90.91,31156.0,79.7823,79.7823,79.7647,79.7823,31156.0
2022-01-24 11:25:00,90.9,90.92,90.9,90.9,53040.0,79.7735,79.791,79.7735,79.7735,53040.0
2022-01-24 11:30:00,90.91,90.91,90.9,90.91,158769.0,79.7823,79.7823,79.7735,79.7823,158769.0
2022-01-24 11:35:00,90.91,90.91,90.9,90.91,31639.0,79.7823,79.7823,79.7735,79.7823,31639.0
2022-01-24 11:40:00,90.91,90.92,90.9,90.9,67432.0,79.7823,79.791,79.7735,79.7735,67432.0
2022-01-24 11:45:00,90.91,90.92,90.9,90.91,73567.0,79.7823,79.791,79.7735,79.7823,73567.0
2022-01-24 11:50:00,90.91,90.92,90.9,90.91,56480.0,79.7823,79.791,79.7735,79.7823,56480.0
2022-01-24 11:55:00,90.91,90.91,90.88,90.91,55829.0,79.7823,79.7823,79.7559,79.7823,55829.0
2022-01-24 12:00:00,90.9,90.91,90.88,90.9,23776.0,79.7735,79.7823,79.7559,79.7735,23776.0
2022-01-24 12:05:00,90.91,90.92,90.87,90.88,28492.0,79.7823,79.791,79.7472,79.7559,28492.0
2022-01-24 12:10:00,90.87,90.89,90.87,90.89,45284.0,79.7472,79.7647,79.7472,79.7647,45284.0
2022-01-24 12:15:00,90.89,90.89,90.87,90.89,154316.0,79.7647,79.7647,79.7472,79.7647,154316.0
2022-01-24 12:20:00,90.89,90.9,90.87,90.88,38184.0,79.7647,79.7735,79.7472,79.7559,38184.0
2022-01-24 12:25:00,90.87,90.88,90.85,90.87,28689.0,79.7472,79.7559,79.7296,79.7472,28689.0
2022-01-24 12:30:00,90.87,90.89,90.86,90.87,16583.0,79.7472,79.7647,79.7384,79.7472,16583.0
2022-01-24 12:35:00,90.87,90.89,90.84,90.87,24908.0,79.7472,79.7647,79.7208,79.7472,24908.0
2022-01-24 12:40:00,90.88,90.91,90.87,90.91,46696.0,79.7559,79.7823,79.7472,79.7823,46696.0
2022-01-24 12:45:00,90.9,90.92,90.9,90.92,18867.0,79.7735,79.791,79.7735,79.791,18867.0
2022-01-24 12:50:00,90.92,90.93,90.89,90.93,38335.0,79.791,79.7998,79.7647,79.7998,38335.0
2022-01-24 12:55:00,90.92,90.94,90.92,90.94,32946.0,79.791,79.8086,79.791,79.8086,32946.0
2022-01-24 13:00:00,90.93,90.96,90.92,90.96,38345.0,79.7998,79.8261,79.791,79.8261,38345.0
2022-01-24 13:05:00,90.95,90.97,90.95,90.96,18499.0,79.8174,79.8349,79.8174,79.8261,18499.0
2022-01-24 13:10:00,90.96,91.0,90.96,91.0,55892.0,79.8261,79.8612,79.8261,79.8612,55892.0
2022-01-24 13:15:00,91.0,91.03,90.99,91.02,85884.0,79.8612,79.8876,79.8525,79.8788,85884.0
2022-01-24 13:20:00,91.03,91.03,91.01,91.02,64056.0,79.8876,79.8876,79.87,79.8788,64056.0
2022-01-24 13:25:00,91.02,91.02,90.99,90.99,19025.0,79.8788,79.8788,79.8525,79.8525,19025.0
2022-01-24 13:30:00,91.0,91.02,90.99,91.02,37627.0,79.8612,79.8788,79.8525,79.8788,37627.0
2022-01-24 13:35:00,91.01,91.02,91.01,91.01,14262.0,79.87,79.8788,79.87,79.87,14262.0
2022-01-24 13:40:00,91.02,91.02,90.99,90.99,155874.0,79.8788,79.8788,79.8525,79.8525,155874.0
2022-01-24 13:45:00,91.0,91.0,90.96,90.98,104414.0,79.8612,79.8612,79.8261,79.8437,104414.0
2022-01-24 13:50:00,90.98,91.04,90.97,91.04,68748.0,79.8437,79.8963,79.8349,79.8963,68748.0
2022-01-24 13:55:00,91.04,91.04,91.0,91.01,90618.0,79.8963,79.8963,79.8612,79.87,90618.0
2022-01-24 14:00:00,91.01,91.03,91.0,91.03,38110.0,79.87,79.8876,79.8612,79.8876,38110.0
2022-01-24 14:05:00,91.03,91.03,91.01,91.02,42270.0,79.8876,79.8876,79.87,79.8788,42270.0
2022-01-24 14:10:00,91.02,91.03,90.99,91.01,60197.0,79.8788,79.8876,79.8525,79.87,60197.0
2022-01-24 14:15:00,91.01,91.02,90.97,90.98,41426.0,79.87,79.8788,79.8349,79.8437,41426.0
2022-01-24 14:20:00,90.98,90.98,90.93,90.96,36155.0,79.8437,79.8437,79.7998,79.8261,36155.0
2022-01-24 14:25:00,90.95,90.99,90.95,90.98,66419.0,79.8174,79.8525,79.8174,79.8437,66419.0
2022-01-24 14:30:00,90.98,90.98,90.94,90.97,93281.0,79.8437,79.8437,79.8086,79.8349,93281.0
2022-01-24 14:35:00,90.97,90.97,90.94,90.95,38156.0,79.8349,79.8349,79.8086,79.8174,38156.0
2022-01-24 14:40:00,90.95,90.97,90.94,90.95,42664.0,79.8174,79.8349,79.8086,79.8174,42664.0
2022-01-24 14:45:00,90.95,90.96,90.91,90.92,70030.0,79.8174,79.8261,79.7823,79.791,70030.0
2022-01-24 14:50:00,90.92,90.95,90.91,90.95,81004.0,79.791,79.8174,79.7823,79.8174,81004.0
2022-01-24 14:55:00,90.95,90.95,90.89,90.9,56557.0,79.8174,79.8174,79.7647,79.7735,56557.0
2022-01-24 15:00:00,90.9,90.92,90.87,90.88,60154.0,79.7735,79.791,79.7472,79.7559,60154.0
2022-01-24 15:05:00,90.88,90.89,90.86,90.86,52710.0,79.7559,79.7647,79.7384,79.7384,52710.0
2022-01-24 15:10:00,90.87,90.89,90.86,90.87,58091.0,79.7472,79.7647,79.7384,79.7472,58091.0
2022-01-24 15:15:00,90.87,90.89,90.86,90.88,62714.0,79.7472,79.7647,79.7384,79.7559,62714.0
2022-01-24 15:20:00,90.89,90.92,90.88,90.9,35308.0,79.7647,79.791,79.7559,79.7735,35308.0
2022-01-24 15:25:00,90.9,90.9,90.87,90.88,48946.0,79.7735,79.7735,79.7472,79.7559,48946.0
2022-01-24 15:30:00,90.88,90.89,90.86,90.88,74391.0,79.7559,79.7647,79.7384,79.7559,74391.0
2022-01-24 15:35:00,90.87,90.88,90.84,90.86,48603.0,79.7472,79.7559,79.7208,79.7384,48603.0
2022-01-24 15:40:00,90.86,90.88,90.85,90.88,85215.0,79.7384,79.7559,79.7296,79.7559,85215.0
2022-01-24 15:45:00,90.88,90.89,90.86,90.86,71063.0,79.7559,79.7647,79.7384,79.7384,71063.0
2022-01-24 15:50:00,90.87,90.87,90.82,90.82,79380.0,79.7472,79.7472,79.7033,79.7033,79380.0
2022-01-24 15:55:00,90.83,90.85,90.81,90.84,332245.0,79.712,79.7296,79.6945,79.7208,332245.0
2022-01-25 09:30:00,90.81,90.84,90.78,90.81,78434.0,79.6945,79.7208,79.6682,79.6945,78434.0
2022-01-25 09:35:00,90.82,90.87,90.81,90.86,31675.0,79.7033,79.7472,79.6945,79.7384,31675.0
2022-01-25 09:40:00,90.87,90.88,90.85,90.88,14204.0,79.7472,79.7559,79.7296,79.7559,14204.0
2022-01-25 09:45:00,90.88,90.9,90.88,90.89,36498.0,79.7559,79.7735,79.7559,79.7647,36498.0
2022-01-25 09:50:00,90.89,90.93,90.87,90.87,49560.0,79.7647,79.7998,79.7472,79.7472,49560.0
2022-01-25 09:55:00,90.87,90.89,90.86,90.88,17944.0,79.7472,79.7647,79.7384,79.7559,17944.0
2022-01-25 10:00:00,90.88,90.88,90.84,90.86,32552.0,79.7559,79.7559,79.7208,79.7384,32552.0
2022-01-25 10:05:00,90.87,90.88,90.84,90.84,37000.0,79.7472,79.7559,79.7208,79.7208,37000.0
2022-01-25 10:10:00,90.84,90.86,90.84,90.84,174343.0,79.7208,79.7384,79.7208,79.7208,174343.0
2022-01-25 10:15:00,90.84,90.85,90.82,90.82,65025.0,79.7208,79.7296,79.7033,79.7033,65025.0
2022-01-25 10:20:00,90.83,90.83,90.78,90.8,33111.0,79.712,79.712,79.6682,79.6857,33111.0
2022-01-25 10:25:00,90.8,90.82,90.79,90.81,21273.0,79.6857,79.7033,79.6769,79.6945,21273.0
2022-01-25 10:30:00,90.81,90.83,90.8,90.81,41719.0,79.6945,79.712,79.6857,79.6945,41719.0
2022-01-25 10:35:00,90.81,90.84,90.81,90.83,39307.0,79.6945,79.7208,79.6945,79.712,39307.0
2022-01-25 10:40:00,90.83,90.83,90.8,90.81,18635.0,79.712,79.712,79.6857,79.6945,18635.0
2022-01-25 10:45:00,90.81,90.82,90.78,90.79,19273.0,79.6945,79.7033,79.6682,79.6769,19273.0
2022-01-25 10:50:00,90.79,90.83,90.78,90.82,28513.0,79.6769,79.712,79.6682,79.7033,28513.0
2022-01-25 10:55:00,90.82,90.83,90.81,90.82,44729.0,79.7033,79.712,79.6945,79.7033,44729.0
2022-01-25 11:00:00,90.81,90.84,90.79,90.79,37277.0,79.6945,79.7208,79.6769,79.6769,37277.0
2022-01-25 11:05:00,90.8,90.83,90.79,90.8,20748.0,79.6857,79.712,79.6769,79.6857,20748.0
2022-01-25 11:10:00,90.81,90.82,90.8,90.81,54966.0,79.6945,79.7033,79.6857,79.6945,54966.0
2022-01-25 11:15:00,90.81,90.82,90.81,90.81,34575.0,79.6945,79.7033,79.6945,79.6945,34575.0
2022-01-25 11:20:00,90.81,90.82,90.8,90.82,84162.0,79.6945,79.7033,79.6857,79.7033,84162.0
2022-01-25 11:25:00,90.82,90.83,90.79,90.79,38131.0,79.7033,79.712,79.6769,79.6769,38131.0
2022-01-25 11:30:00,90.8,90.81,90.79,90.8,34396.0,79.6857,79.6945,79.6769,79.6857,34396.0
2022-01-25 11:35:00,90.8,90.8,90.79,90.8,80172.0,79.6857,79.6857,79.6769,79.6857,80172.0
2022-01-25 11:40:00,90.8,90.8,90.78,90.78,148994.0,79.6857,79.6857,79.6682,79.6682,148994.0
2022-01-25 11:45:00,90.78,90.8,90.75,90.79,76832.0,79.6682,79.6857,79.6418,79.6769,76832.0
2022-01-25 11:50:00,90.8,90.82,90.79,90.79,57757.0,79.6857,79.7033,79.6769,79.6769,57757.0
2022-01-25 11:55:00,90.8,90.8,90.78,90.79,36631.0,79.6857,79.6857,79.6682,79.6769,36631.0
2022-01-25 12:00:00,90.79,90.79,90.78,90.79,20765.0,79.6769,79.6769,79.6682,79.6769,20765.0
2022-01-25 12:05:00,90.79,90.8,90.78,90.8,80787.0,79.6769,79.6857,79.6682,79.6857,80787.0
2022-01-25 12:10:00,90.8,90.8,90.78,90.79,72975.0,79.6857,79.6857,79.6682,79.6769,72975.0
2022-01-25 12:15:00,90.79,90.8,90.78,90.79,32138.0,79.6769,79.6857,79.6682,79.6769,32138.0
2022-01-25 12:20:00,90.79,90.79,90.78,90.79,20464.0,79.6769,79.6769,79.6682,79.6769,20464.0
2022-01-25 12:25:00,90.79,90.81,90.78,90.8,18440.0,79.6769,79.6945,79.6682,79.6857,18440.0
2022-01-25 12:30:00,90.8,90.8,90.79,90.8,16187.0,79.6857,79.6857,79.6769,79.6857,16187.0
2022-01-25 12:35:00,90.8,90.8,90.78,90.8,29849.0,79.6857,79.6857,79.6682,79.6857,29849.0
2022-01-25 12:40:00,90.79,90.8,90.78,90.8,42669.0,79.6769,79.6857,79.6682,79.6857,42669.0
2022-01-25 12:45:00,90.81,90.82,90.79,90.8,28499.0,79.6945,79.7033,79.6769,79.6857,28499.0
2022-01-25 12:50:00,90.8,90.8,90.78,90.79,24398.0,79.6857,79.6857,79.6682,79.6769,24398.0
2022-01-25 12:55:00,90.79,90.81,90.78,90.79,23849.0,79.6769,79.6945,79.6682,79.6769,23849.0
2022-01-25 13:00:00,90.8,90.82,90.78,90.79,84319.0,79.6857,79.7033,79.6682,79.6769,84319.0
2022-01-25 13:05:00,90.79,90.84,90.79,90.83,46859.0,79.6769,79.7208,79.6769,79.712,46859.0
2022-01-25 13:10:00,90.83,90.84,90.8,90.8,24905.0,79.712,79.7208,79.6857,79.6857,24905.0
2022-01-25 13:15:00,90.8,90.81,90.79,90.81,17737.0,79.6857,79.6945,79.6769,79.6945,17737.0
2022-01-25 13:20:00,90.81,90.81,90.78,90.79,32227.0,79.6945,79.6945,79.6682,79.6769,32227.0
2022-01-25 13:25:00,90.79,90.8,90.77,90.77,40155.0,79.6769,79.6857,79.6594,79.6594,40155.0
2022-01-25 13:30:00,90.76,90.77,90.72,90.73,49953.0,79.6506,79.6594,79.6155,79.6243,49953.0
2022-01-25 13:35:00,90.73,90.76,90.72,90.74,51801.0,79.6243,79.6506,79.6155,79.6331,51801.0
2022-01-25 13:40:00,90.74,90.75,90.73,90.74,38288.0,79.6331,79.6418,79.6243,79.6331,38288.0
2022-01-25 13:45:00,90.74,90.75,90.73,90.75,100429.0,79.6331,79.6418,79.6243,79.6418,100429.0
2022-01-25 13:50:00,90.75,90.75,90.73,90.75,58392.0,79.6418,79.6418,79.6243,79.6418,58392.0
2022-01-25 13:55:00,90.75,90.76,90.74,90.76,47263.0,79.6418,79.6506,79.6331,79.6506,47263.0
2022-01-25 14:00:00,90.76,90.79,90.76,90.78,28473.0,79.6506,79.6769,79.6506,79.6682,28473.0
2022-01-25 14:05:00,90.78,90.79,90.77,90.78,16249.0,79.6682,79.6769,79.6594,79.6682,16249.0
2022-01-25 14:10:00,90.78,90.79,90.78,90.79,44970.0,79.6682,79.6769,79.6682,79.6769,44970.0
2022-01-25 14:15:00,90.79,90.8,90.78,90.78,20820.0,79.6769,79.6857,79.6682,79.6682,20820.0
2022-01-25 14:20:00,90.79,90.79,90.76,90.77,22783.0,79.6769,79.6769,79.6506,79.6594,22783.0
2022-01-25 14:25:00,90.77,90.77,90.76,90.77,35636.0,79.6594,79.6594,79.6506,79.6594,35636.0
2022-01-25 14:30:00,90.77,90.78,90.76,90.77,31106.0,79.6594,79.6682,79.6506,79.6594,31106.0
2022-01-25 14:35:00,90.77,90.77,90.72,90.73,28046.0,79.6594,79.6594,79.6155,79.6243,28046.0
2022-01-25 14:40:00,90.73,90.73,90.71,90.72,39872.0,79.6243,79.6243,79.6067,79.6155,39872.0
2022-01-25 14:45:00,90.73,90.75,90.73,90.75,16449.0,79.6243,79.6418,79.6243,79.6418,16449.0
2022-01-25 14:50:00,90.75,90.76,90.73,90.76,38430.0,79.6418,79.6506,79.6243,79.6506,38430.0
2022-01-25 14:55:00,90.77,90.77,90.75,90.77,40570.0,79.6594,79.6594,79.6418,79.6594,40570.0
2022-01-25 15:00:00,90.77,90.77,90.76,90.77,21197.0,79.6594,79.6594,79.6506,79.6594,21197.0
2022-01-25 15:05:00,90.77,90.77,90.76,90.76,38594.0,79.6594,79.6594,79.6506,79.6506,38594.0
2022-01-25 15:10:00,90.77,90.78,90.76,90.78,11223.0,79.6594,79.6682,79.6506,79.6682,11223.0
2022-01-25 15:15:00,90.77,90.78,90.76,90.78,11878.0,79.6594,79.6682,79.6506,79.6682,11878.0
2022-01-25 15:20:00,90.77,90.77,90.76,90.77,46256.0,79.6594,79.6594,79.6506,79.6594,46256.0
2022-01-25 15:25:00,90.77,90.77,90.75,90.75,12687.0,79.6594,79.6594,79.6418,79.6418,12687.0
2022-01-25 15:30:00,90.75,90.75,90.72,90.72,27664.0,79.6418,79.6418,79.6155,79.6155,27664.0
2022-01-25 15:35:00,90.73,90.73,90.71,90.71,33259.0,79.6243,79.6243,79.6067,79.6067,33259.0
2022-01-25 15:40:00,90.71,90.72,90.68,90.69,28336.0,79.6067,79.6155,79.5804,79.5892,28336.0
2022-01-25 15:45:00,90.69,90.69,90.66,90.67,57545.0,79.5892,79.5892,79.5629,79.5716,57545.0
2022-01-25 15:50:00,90.66,90.68,90.65,90.67,57370.0,79.5629,79.5804,79.5541,79.5716,57370.0
2022-01-25 15:55:00,90.67,90.69,90.66,90.69,67086.0,79.5716,79.5892,79.5629,79.5892,67086.0
2022-01-26 09:30:00,90.79,90.87,90.79,90.85,77304.0,79.6769,79.7472,79.6769,79.7296,77304.0
2022-01-26 09:35:00,90.85,90.86,90.81,90.81,38777.0,79.7296,79.7384,79.6945,79.6945,38777.0
2022-01-26 09:40:00,90.81,90.82,90.76,90.76,25734.0,79.6945,79.7033,79.6506,79.6506,25734.0
2022-01-26 09:45:00,90.76,90.78,90.75,90.76,25091.0,79.6506,79.6682,79.6418,79.6506,25091.0
2022-01-26 09:50:00,90.76,90.77,90.73,90.73,21910.0,79.6506,79.6594,79.6243,79.6243,21910.0
2022-01-26 09:55:00,90.73,90.75,90.71,90.73,316616.0,79.6243,79.6418,79.6067,79.6243,316616.0
2022-01-26 10:00:00,90.73,90.79,90.73,90.77,87637.0,79.6243,79.6769,79.6243,79.6594,87637.0
2022-01-26 10:05:00,90.77,90.81,90.75,90.81,43436.0,79.6594,79.6945,79.6418,79.6945,43436.0
2022-01-26 10:10:00,90.81,90.82,90.78,90.78,363218.0,79.6945,79.7033,79.6682,79.6682,363218.0
2022-01-26 10:15:00,90.79,90.83,90.79,90.81,237257.0,79.6769,79.712,79.6769,79.6945,237257.0
2022-01-26 10:20:00,90.81,90.81,90.79,90.8,133544.0,79.6945,79.6945,79.6769,79.6857,133544.0
2022-01-26 10:25:00,90.81,90.81,90.79,90.8,23483.0,79.6945,79.6945,79.6769,79.6857,23483.0
2022-01-26 10:30:00,90.8,90.81,90.79,90.79,18368.0,79.6857,79.6945,79.6769,79.6769,18368.0
2022-01-26 10:35:00,90.8,90.81,90.78,90.79,43512.0,79.6857,79.6945,79.6682,79.6769,43512.0
2022-01-26 10:40:00,90.78,90.79,90.76,90.78,14407.0,79.6682,79.6769,79.6506,79.6682,14407.0
2022-01-26 10:45:00,90.77,90.78,90.76,90.76,15903.0,79.6594,79.6682,79.6506,79.6506,15903.0
2022-01-26 10:50:00,90.76,90.77,90.74,90.74,18493.0,79.6506,79.6594,79.6331,79.6331,18493.0
2022-01-26 10:55:00,90.74,90.75,90.72,90.72,19900.0,79.6331,79.6418,79.6155,79.6155,19900.0
2022-01-26 11:00:00,90.72,90.73,90.69,90.7,24867.0,79.6155,79.6243,79.5892,79.598,24867.0
2022-01-26 11:05:00,90.69,90.7,90.65,90.67,29150.0,79.5892,79.598,79.5541,79.5716,29150.0
2022-01-26 11:10:00,90.67,90.68,90.66,90.68,22820.0,79.5716,79.5804,79.5629,79.5804,22820.0
2022-01-26 11:15:00,90.68,90.68,90.66,90.67,6224.0,79.5804,79.5804,79.5629,79.5716,6224.0
2022-01-26 11:20:00,90.68,90.68,90.65,90.67,28636.0,79.5804,79.5804,79.5541,79.5716,28636.0
2022-01-26 11:25:00,90.67,90.7,90.66,90.69,10024.0,79.5716,79.598,79.5629,79.5892,10024.0
2022-01-26 11:30:00,90.7,90.72,90.69,90.71,11146.0,79.598,79.6155,79.5892,79.6067,11146.0
2022-01-26 11:35:00,90.72,90.72,90.69,90.69,13365.0,79.6155,79.6155,79.5892,79.5892,13365.0
2022-01-26 11:40:00,90.7,90.71,90.69,90.7,30405.0,79.598,79.6067,79.5892,79.598,30405.0
2022-01-26 11:45:00,90.7,90.72,90.7,90.71,293319.0,79.598,79.6155,79.598,79.6067,293319.0
2022-01-26 11:50:00,90.72,90.73,90.71,90.73,76788.0,79.6155,79.6243,79.6067,79.6243,76788.0
2022-01-26 11:55:00,90.73,90.73,90.72,90.72,13874.0,79.6243,79.6243,79.6155,79.6155,13874.0
2022-01-26 12:00:00,90.72,90.73,90.72,90.72,144415.0,79.6155,79.6243,79.6155,79.6155,144415.0
2022-01-26 12:05:00,90.73,90.73,90.71,90.71,142055.0,79.6243,79.6243,79.6067,79.6067,142055.0
2022-01-26 12:10:00,90.71,90.71,90.7,90.7,29703.0,79.6067,79.6067,79.598,79.598,29703.0
2022-01-26 12:15:00,90.7,90.72,90.7,90.72,29883.0,79.598,79.6155,79.598,79.6155,29883.0
2022-01-26 12:20:00,90.72,90.74,90.71,90.73,18327.0,79.6155,79.6331,79.6067,79.6243,18327.0
2022-01-26 12:25:00,90.73,90.73,90.71,90.72,55512.0,79.6243,79.6243,79.6067,79.6155,55512.0
2022-01-26 12:30:00,90.72,90.73,90.71,90.72,68665.0,79.6155,79.6243,79.6067,79.6155,68665.0
2022-01-26 12:35:00,90.72,90.73,90.71,90.72,76927.0,79.6155,79.6243,79.6067,79.6155,76927.0
2022-01-26 12:40:00,90.72,90.73,90.71,90.72,39426.0,79.6155,79.6243,79.6067,79.6155,39426.0
2022-01-26 12:45:00,90.73,90.73,90.72,90.72,36107.0,79.6243,79.6243,79.6155,79.6155,36107.0
2022-01-26 12:50:00,90.72,90.73,90.72,90.73,27943.0,79.6155,79.6243,79.6155,79.6243,27943.0
2022-01-26 12:55:00,90.73,90.73,90.72,90.72,26212.0,79.6243,79.6243,79.6155,79.6155,26212.0
2022-01-26 13:00:00,90.73,90.76,90.72,90.76,13505.0,79.6243,79.6506,79.6155,79.6506,13505.0
2022-01-26 13:05:00,90.76,90.76,90.73,90.73,26319.0,79.6506,79.6506,79.6243,79.6243,26319.0
2022-01-26 13:10:00,90.74,90.75,90.73,90.73,46026.0,79.6331,79.6418,79.6243,79.6243,46026.0
2022-01-26 13:15:00,90.73,90.75,90.73,90.75,17283.0,79.6243,79.6418,79.6243,79.6418,17283.0
2022-01-26 13:20:00,90.74,90.76,90.74,90.74,34616.0,79.6331,79.6506,79.6331,79.6331,34616.0
2022-01-26 13:25:00,90.73,90.75,90.73,90.75,46405.0,79.6243,79.6418,79.6243,79.6418,46405.0
2022-01-26 13:30:00,90.75,90.76,90.75,90.76,27944.0,79.6418,79.6506,79.6418,79.6506,27944.0
2022-01-26 13:35:00,90.75,90.76,90.74,90.74,18515.0,79.6418,79.6506,79.6331,79.6331,18515.0
2022-01-26 13:40:00,90.74,90.76,90.73,90.76,12273.0,79.6331,79.6506,79.6243,79.6506,12273.0
2022-01-26 13:45:00,90.76,90.76,90.74,90.75,21730.0,79.6506,79.6506,79.6331,79.6418,21730.0
2022-01-26 13:50:00,90.74,90.75,90.73,90.74,27691.0,79.6331,79.6418,79.6243,79.6331,27691.0
2022-01-26 13:55:00,90.73,90.75,90.72,90.73,25593.0,79.6243,79.6418,79.6155,79.6243,25593.0
2022-01-26 14:00:00,90.78,90.81,90.63,90.67,122830.0,79.6682,79.6945,79.5365,79.5716,122830.0
2022-01-26 14:05:00,90.67,90.69,90.65,90.69,31248.0,79.5716,79.5892,79.5541,79.5892,31248.0
2022-01-26 14:10:00,90.69,90.71,90.63,90.65,33226.0,79.5892,79.6067,79.5365,79.5541,33226.0
2022-01-26 14:15:00,90.65,90.66,90.58,90.62,100538.0,79.5541,79.5629,79.4926,79.5278,100538.0
2022-01-26 14:20:00,90.62,90.63,90.57,90.58,101994.0,79.5278,79.5365,79.4839,79.4926,101994.0
2022-01-26 14:25:00,90.59,90.63,90.59,90.61,62961.0,79.5014,79.5365,79.5014,79.519,62961.0
2022-01-26 14:30:00,90.61,90.61,90.56,90.58,169918.0,79.519,79.519,79.4751,79.4926,169918.0
2022-01-26 14:35:00,90.58,90.61,90.51,90.54,151945.0,79.4926,79.519,79.4312,79.4575,151945.0
2022-01-26 14:40:00,90.54,90.55,90.34,90.43,119252.0,79.4575,79.4663,79.282,79.361,119252.0
2022-01-26 14:45:00,90.43,90.43,90.29,90.31,186039.0,79.361,79.361,79.2381,79.2557,186039.0
2022-01-26 14:50:00,90.31,90.38,90.29,90.34,341511.0,79.2557,79.3171,79.2381,79.282,341511.0
2022-01-26 14:55:00,90.34,90.36,90.29,90.32,246103.0,79.282,79.2996,79.2381,79.2645,246103.0
2022-01-26 15:00:00,90.31,90.35,90.29,90.34,474061.0,79.2557,79.2908,79.2381,79.282,474061.0
2022-01-26 15:05:00,90.34,90.37,90.28,90.28,67536.0,79.282,79.3084,79.2294,79.2294,67536.0
2022-01-26 15:10:00,90.28,90.32,90.21,90.21,66651.0,79.2294,79.2645,79.1679,79.1679,66651.0
2022-01-26 15:15:00,90.22,90.25,90.2,90.24,71729.0,79.1767,79.203,79.1592,79.1943,71729.0
2022-01-26 15:20:00,90.24,90.26,90.19,90.21,78348.0,79.1943,79.2118,79.1504,79.1679,78348.0
2022-01-26 15:25:00,90.2,90.22,90.19,90.21,78644.0,79.1592,79.1767,79.1504,79.1679,78644.0
2022-01-26 15:30:00,90.22,90.22,90.19,90.2,98577.0,79.1767,79.1767,79.1504,79.1592,98577.0
2022-01-26 15:35:00,90.2,90.21,90.17,90.19,91479.0,79.1592,79.1679,79.1328,79.1504,91479.0
2022-01-26 15:40:00,90.18,90.2,90.13,90.15,64953.0,79.1416,79.1592,79.0977,79.1153,64953.0
2022-01-26 15:45:00,90.15,90.18,90.13,90.18,80614.0,79.1153,79.1416,79.0977,79.1416,80614.0
2022-01-26 15:50:00,90.19,90.23,90.19,90.22,899033.0,79.1504,79.1855,79.1504,79.1767,899033.0
2022-01-26 15:55:00,90.22,90.23,90.15,90.15,130926.0,79.1767,79.1855,79.1153,79.1153,130926.0
2022-01-27 09:30:00,90.24,90.32,90.22,90.31,201955.0,79.1943,79.2645,79.1767,79.2557,201955.0
2022-01-27 09:35:00,90.31,90.34,90.31,90.33,101072.0,79.2557,79.282,79.2557,79.2732,101072.0
2022-01-27 09:40:00,90.32,90.36,90.32,90.35,37298.0,79.2645,79.2996,79.2645,79.2908,37298.0
2022-01-27 09:45:00,90.36,90.37,90.34,90.37,33204.0,79.2996,79.3084,79.282,79.3084,33204.0
2022-01-27 09:50:00,90.36,90.42,90.36,90.42,172219.0,79.2996,79.3522,79.2996,79.3522,172219.0
2022-01-27 09:55:00,90.41,90.43,90.41,90.43,112862.0,79.3435,79.361,79.3435,79.361,112862.0
2022-01-27 10:00:00,90.43,90.46,90.42,90.46,117821.0,79.361,79.3873,79.3522,79.3873,117821.0
2022-01-27 10:05:00,90.46,90.46,90.43,90.44,34691.0,79.3873,79.3873,79.361,79.3698,34691.0
2022-01-27 10:10:00,90.44,90.45,90.42,90.45,22097.0,79.3698,79.3786,79.3522,79.3786,22097.0
2022-01-27 10:15:00,90.45,90.47,90.42,90.43,26773.0,79.3786,79.3961,79.3522,79.361,26773.0
2022-01-27 10:20:00,90.42,90.43,90.38,90.38,90396.0,79.3522,79.361,79.3171,79.3171,90396.0
2022-01-27 10:25:00,90.37,90.4,90.37,90.39,97648.0,79.3084,79.3347,79.3084,79.3259,97648.0
2022-01-27 10:30:00,90.39,90.39,90.33,90.34,84735.0,79.3259,79.3259,79.2732,79.282,84735.0
2022-01-27 10:35:00,90.34,90.35,90.33,90.33,41014.0,79.282,79.2908,79.2732,79.2732,41014.0
2022-01-27 10:40:00,90.33,90.34,90.31,90.32,152019.0,79.2732,79.282,79.2557,79.2645,152019.0
2022-01-27 10:45:00,90.33,90.34,90.32,90.34,72550.0,79.2732,79.282,79.2645,79.282,72550.0
2022-01-27 10:50:00,90.34,90.34,90.33,90.33,80750.0,79.282,79.282,79.2732,79.2732,80750.0
2022-01-27 10:55:00,90.34,90.37,90.33,90.36,27611.0,79.282,79.3084,79.2732,79.2996,27611.0
2022-01-27 11:00:00,90.37,90.37,90.36,90.37,42576.0,79.3084,79.3084,79.2996,79.3084,42576.0
2022-01-27 11:05:00,90.37,90.37,90.36,90.36,14039.0,79.3084,79.3084,79.2996,79.2996,14039.0
2022-01-27 11:10:00,90.37,90.37,90.34,90.36,30660.0,79.3084,79.3084,79.282,79.2996,30660.0
2022-01-27 11:15:00,90.37,90.37,90.35,90.36,26495.0,79.3084,79.3084,79.2908,79.2996,26495.0
2022-01-27 11:20:00,90.36,90.39,90.36,90.38,14828.0,79.2996,79.3259,79.2996,79.3171,14828.0
2022-01-27 11:25:00,90.38,90.39,90.38,90.39,48822.0,79.3171,79.3259,79.3171,79.3259,48822.0
2022-01-27 11:30:00,90.39,90.39,90.37,90.37,785143.0,79.3259,79.3259,79.3084,79.3084,785143.0
2022-01-27 11:35:00,90.37,90.38,90.37,90.38,16351.0,79.3084,79.3171,79.3084,79.3171,16351.0
2022-01-27 11:40:00,90.38,90.38,90.37,90.37,33671.0,79.3171,79.3171,79.3084,79.3084,33671.0
2022-01-27 11:45:00,90.38,90.38,90.37,90.38,24104.0,79.3171,79.3171,79.3084,79.3171,24104.0
2022-01-27 11:50:00,90.38,90.39,90.36,90.37,36420.0,79.3171,79.3259,79.2996,79.3084,36420.0
2022-01-27 11:55:00,90.37,90.38,90.36,90.36,18392.0,79.3084,79.3171,79.2996,79.2996,18392.0
2022-01-27 12:00:00,90.37,90.41,90.36,90.41,45390.0,79.3084,79.3435,79.2996,79.3435,45390.0
2022-01-27 12:05:00,90.4,90.41,90.37,90.38,45683.0,79.3347,79.3435,79.3084,79.3171,45683.0
2022-01-27 12:10:00,90.37,90.39,90.37,90.38,28784.0,79.3084,79.3259,79.3084,79.3171,28784.0
2022-01-27 12:15:00,90.38,90.4,90.37,90.39,41419.0,79.3171,79.3347,79.3084,79.3259,41419.0
2022-01-27 12:20:00,90.4,90.42,90.4,90.42,45010.0,79.3347,79.3522,79.3347,79.3522,45010.0
2022-01-27 12:25:00,90.41,90.43,90.4,90.42,65881.0,79.3435,79.361,79.3347,79.3522,65881.0
2022-01-27 12:30:00,90.42,90.47,90.42,90.44,29263.0,79.3522,79.3961,79.3522,79.3698,29263.0
2022-01-27 12:35:00,90.45,90.46,90.44,90.44,22077.0,79.3786,79.3873,79.3698,79.3698,22077.0
2022-01-27 12:40:00,90.44,90.44,90.41,90.42,54774.0,79.3698,79.3698,79.3435,79.3522,54774.0
2022-01-27 12:45:00,90.42,90.42,90.37,90.37,52041.0,79.3522,79.3522,79.3084,79.3084,52041.0
2022-01-27 12:50:00,90.38,90.4,90.37,90.39,18734.0,79.3171,79.3347,79.3084,79.3259,18734.0
2022-01-27 12:55:00,90.39,90.42,90.39,90.4,22138.0,79.3259,79.3522,79.3259,79.3347,22138.0
2022-01-27 13:00:00,90.41,90.43,90.38,90.4,151081.0,79.3435,79.361,79.3171,79.3347,151081.0
2022-01-27 13:05:00,90.4,90.42,90.38,90.38,30536.0,79.3347,79.3522,79.3171,79.3171,30536.0
2022-01-27 13:10:00,90.37,90.39,90.36,90.39,18784.0,79.3084,79.3259,79.2996,79.3259,18784.0
2022-01-27 13:15:00,90.39,90.4,90.36,90.36,60277.0,79.3259,79.3347,79.2996,79.2996,60277.0
2022-01-27 13:20:00,90.37,90.37,90.34,90.37,20490.0,79.3084,79.3084,79.282,79.3084,20490.0
2022-01-27 13:25:00,90.36,90.39,90.36,90.38,21923.0,79.2996,79.3259,79.2996,79.3171,21923.0
2022-01-27 13:30:00,90.38,90.39,90.35,90.36,23937.0,79.3171,79.3259,79.2908,79.2996,23937.0
2022-01-27 13:35:00,90.36,90.37,90.35,90.35,16148.0,79.2996,79.3084,79.2908,79.2908,16148.0
2022-01-27 13:40:00,90.35,90.36,90.33,90.34,20401.0,79.2908,79.2996,79.2732,79.282,20401.0
2022-01-27 13:45:00,90.34,90.35,90.33,90.34,18668.0,79.282,79.2908,79.2732,79.282,18668.0
2022-01-27 13:50:00,90.35,90.38,90.35,90.37,26811.0,79.2908,79.3171,79.2908,79.3084,26811.0
2022-01-27 13:55:00,90.37,90.37,90.36,90.36,24022.0,79.3084,79.3084,79.2996,79.2996,24022.0
2022-01-27 14:00:00,90.37,90.38,90.36,90.38,45356.0,79.3084,79.3171,79.2996,79.3171,45356.0
2022-01-27 14:05:00,90.38,90.38,90.37,90.38,85314.0,79.3171,79.3171,79.3084,79.3171,85314.0
2022-01-27 14:10:00,90.38,90.38,90.37,90.37,22850.0,79.3171,79.3171,79.3084,79.3084,22850.0
2022-01-27 14:15:00,90.38,90.38,90.35,90.35,22578.0,79.3171,79.3171,79.2908,79.2908,22578.0
2022-01-27 14:20:00,90.35,90.36,90.35,90.35,20989.0,79.2908,79.2996,79.2908,79.2908,20989.0
2022-01-27 14:25:00,90.34,90.34,90.32,90.32,16493.0,79.282,79.282,79.2645,79.2645,16493.0
2022-01-27 14:30:00,90.33,90.34,90.32,90.34,24641.0,79.2732,79.282,79.2645,79.282,24641.0
2022-01-27 14:35:00,90.33,90.34,90.33,90.34,34537.0,79.2732,79.282,79.2732,79.282,34537.0
2022-01-27 14:40:00,90.34,90.34,90.28,90.29,33989.0,79.282,79.282,79.2294,79.2381,33989.0
2022-01-27 14:45:00,90.29,90.31,90.28,90.31,47399.0,79.2381,79.2557,79.2294,79.2557,47399.0
2022-01-27 14:50:00,90.31,90.31,90.24,90.24,18526.0,79.2557,79.2557,79.1943,79.1943,18526.0
2022-01-27 14:55:00,90.24,90.24,90.22,90.23,23758.0,79.1943,79.1943,79.1767,79.1855,23758.0
2022-01-27 15:00:00,90.22,90.23,90.2,90.22,53729.0,79.1767,79.1855,79.1592,79.1767,53729.0
2022-01-27 15:05:00,90.23,90.25,90.21,90.23,110388.0,79.1855,79.203,79.1679,79.1855,110388.0
2022-01-27 15:10:00,90.24,90.27,90.23,90.26,36146.0,79.1943,79.2206,79.1855,79.2118,36146.0
2022-01-27 15:15:00,90.26,90.27,90.25,90.27,57636.0,79.2118,79.2206,79.203,79.2206,57636.0
2022-01-27 15:20:00,90.27,90.27,90.23,90.24,35872.0,79.2206,79.2206,79.1855,79.1943,35872.0
2022-01-27 15:25:00,90.25,90.25,90.23,90.23,28638.0,79.203,79.203,79.1855,79.1855,28638.0
2022-01-27 15:30:00,90.24,90.25,90.23,90.24,29588.0,79.1943,79.203,79.1855,79.1943,29588.0
2022-01-27 15:35:00,90.25,90.25,90.24,90.25,71867.0,79.203,79.203,79.1943,79.203,71867.0
2022-01-27 15:40:00,90.25,90.26,90.24,90.26,77317.0,79.203,79.2118,79.1943,79.2118,77317.0
2022-01-27 15:45:00,90.26,90.26,90.23,90.25,71500.0,79.2118,79.2118,79.1855,79.203,71500.0
2022-01-27 15:50:00,90.24,90.27,90.24,90.27,94214.0,79.1943,79.2206,79.1943,79.2206,94214.0
2022-01-27 15:55:00,90.27,90.29,90.26,90.28,101268.0,79.2206,79.2381,79.2118,79.2294,101268.0
2022-01-28 09:30:00,90.01,90.07,89.96,90.02,153505.0,78.9924,79.0451,78.9485,79.0012,153505.0
2022-01-28 09:35:00,90.01,90.09,90.01,90.08,336055.0,78.9924,79.0626,78.9924,79.0539,336055.0
2022-01-28 09:40:00,90.08,90.12,90.07,90.12,151054.0,79.0539,79.089,79.0451,79.089,151054.0
2022-01-28 09:45:00,90.12,90.18,90.11,90.17,71050.0,79.089,79.1416,79.0802,79.1328,71050.0
2022-01-28 09:50:00,90.16,90.18,90.14,90.16,43619.0,79.1241,79.1416,79.1065,79.1241,43619.0
2022-01-28 09:55:00,90.16,90.19,90.15,90.19,68012.0,79.1241,79.1504,79.1153,79.1504,68012.0
2022-01-28 10:00:00,90.18,90.2,90.14,90.16,50064.0,79.1416,79.1592,79.1065,79.1241,50064.0
2022-01-28 10:05:00,90.16,90.19,90.15,90.18,36571.0,79.1241,79.1504,79.1153,79.1416,36571.0
2022-01-28 10:10:00,90.18,90.19,90.12,90.13,35875.0,79.1416,79.1504,79.089,79.0977,35875.0
2022-01-28 10:15:00,90.12,90.17,90.11,90.16,97636.0,79.089,79.1328,79.0802,79.1241,97636.0
2022-01-28 10:20:00,90.17,90.2,90.16,90.19,28326.0,79.1328,79.1592,79.1241,79.1504,28326.0
2022-01-28 10:25:00,90.19,90.19,90.16,90.17,45442.0,79.1504,79.1504,79.1241,79.1328,45442.0
2022-01-28 10:30:00,90.17,90.18,90.13,90.13,48546.0,79.1328,79.1416,79.0977,79.0977,48546.0
2022-01-28 10:35:00,90.14,90.16,90.14,90.16,31047.0,79.1065,79.1241,79.1065,79.1241,31047.0
2022-01-28 10:40:00,90.17,90.2,90.16,90.2,49029.0,79.1328,79.1592,79.1241,79.1592,49029.0
2022-01-28 10:45:00,90.19,90.26,90.19,90.26,81376.0,79.1504,79.2118,79.1504,79.2118,81376.0
2022-01-28 10:50:00,90.25,90.27,90.25,90.26,73359.0,79.203,79.2206,79.203,79.2118,73359.0
2022-01-28 10:55:00,90.26,90.26,90.24,90.26,40347.0,79.2118,79.2118,79.1943,79.2118,40347.0
2022-01-28 11:00:00,90.26,90.29,90.26,90.27,27245.0,79.2118,79.2381,79.2118,79.2206,27245.0
2022-01-28 11:05:00,90.27,90.27,90.25,90.26,42395.0,79.2206,79.2206,79.203,79.2118,42395.0
2022-01-28 11:10:00,90.26,90.29,90.25,90.28,71482.0,79.2118,79.2381,79.203,79.2294,71482.0
2022-01-28 11:15:00,90.28,90.28,90.26,90.26,37846.0,79.2294,79.2294,79.2118,79.2118,37846.0
2022-01-28 11:20:00,90.26,90.3,90.24,90.3,39092.0,79.2118,79.2469,79.1943,79.2469,39092.0
2022-01-28 11:25:00,90.3,90.3,90.28,90.29,19202.0,79.2469,79.2469,79.2294,79.2381,19202.0
2022-01-28 11:30:00,90.29,90.33,90.29,90.31,23952.0,79.2381,79.2732,79.2381,79.2557,23952.0
2022-01-28 11:35:00,90.31,90.31,90.29,90.3,44864.0,79.2557,79.2557,79.2381,79.2469,44864.0
2022-01-28 11:40:00,90.29,90.32,90.29,90.31,234785.0,79.2381,79.2645,79.2381,79.2557,234785.0
2022-01-28 11:45:00,90.31,90.34,90.31,90.33,58242.0,79.2557,79.282,79.2557,79.2732,58242.0
2022-01-28 11:50:00,90.34,90.37,90.33,90.36,126645.0,79.282,79.3084,79.2732,79.2996,126645.0
2022-01-28 11:55:00,90.36,90.36,90.35,90.36,42772.0,79.2996,79.2996,79.2908,79.2996,42772.0
2022-01-28 12:00:00,90.36,90.36,90.35,90.36,139448.0,79.2996,79.2996,79.2908,79.2996,139448.0
2022-01-28 12:05:00,90.36,90.36,90.35,90.36,271759.0,79.2996,79.2996,79.2908,79.2996,271759.0
2022-01-28 12:10:00,90.36,90.37,90.35,90.35,61249.0,79.2996,79.3084,79.2908,79.2908,61249.0
2022-01-28 12:15:00,90.36,90.36,90.34,90.35,103999.0,79.2996,79.2996,79.282,79.2908,103999.0
2022-01-28 12:20:00,90.35,90.37,90.35,90.36,26923.0,79.2908,79.3084,79.2908,79.2996,26923.0
2022-01-28 12:25:00,90.36,90.37,90.35,90.37,41760.0,79.2996,79.3084,79.2908,79.3084,41760.0
2022-01-28 12:30:00,90.37,90.37,90.35,90.35,62877.0,79.3084,79.3084,79.2908,79.2908,62877.0
2022-01-28 12:35:00,90.36,90.36,90.35,90.36,21811.0,79.2996,79.2996,79.2908,79.2996,21811.0
2022-01-28 12:40:00,90.36,90.36,90.35,90.36,14176.0,79.2996,79.2996,79.2908,79.2996,14176.0
2022-01-28 12:45:00,90.36,90.36,90.35,90.36,10480.0,79.2996,79.2996,79.2908,79.2996,10480.0
2022-01-28 12:50:00,90.36,90.36,90.35,90.35,17385.0,79.2996,79.2996,79.2908,79.2908,17385.0
2022-01-28 12:55:00,90.35,90.36,90.34,90.34,58912.0,79.2908,79.2996,79.282,79.282,58912.0
2022-01-28 13:00:00,90.34,90.36,90.34,90.36,25555.0,79.282,79.2996,79.282,79.2996,25555.0
2022-01-28 13:05:00,90.36,90.36,90.32,90.33,66622.0,79.2996,79.2996,79.2645,79.2732,66622.0
2022-01-28 13:10:00,90.33,90.34,90.33,90.34,23224.0,79.2732,79.282,79.2732,79.282,23224.0
2022-01-28 13:15:00,90.34,90.34,90.3,90.3,272986.0,79.282,79.282,79.2469,79.2469,272986.0
2022-01-28 13:20:00,90.3,90.3,90.29,90.29,122440.0,79.2469,79.2469,79.2381,79.2381,122440.0
2022-01-28 13:25:00,90.3,90.31,90.28,90.28,40781.0,79.2469,79.2557,79.2294,79.2294,40781.0
2022-01-28 13:30:00,90.29,90.31,90.28,90.31,61387.0,79.2381,79.2557,79.2294,79.2557,61387.0
2022-01-28 13:35:00,90.31,90.31,90.29,90.29,46883.0,79.2557,79.2557,79.2381,79.2381,46883.0
2022-01-28 13:40:00,90.29,90.3,90.29,90.3,74859.0,79.2381,79.2469,79.2381,79.2469,74859.0
2022-01-28 13:45:00,90.3,90.3,90.29,90.3,33103.0,79.2469,79.2469,79.2381,79.2469,33103.0
2022-01-28 13:50:00,90.3,90.3,90.28,90.29,38615.0,79.2469,79.2469,79.2294,79.2381,38615.0
2022-01-28 13:55:00,90.29,90.29,90.28,90.29,20519.0,79.2381,79.2381,79.2294,79.2381,20519.0
2022-01-28 14:00:00,90.28,90.3,90.28,90.3,43370.0,79.2294,79.2469,79.2294,79.2469,43370.0
2022-01-28 14:05:00,90.3,90.3,90.28,90.29,61715.0,79.2469,79.2469,79.2294,79.2381,61715.0
2022-01-28 14:10:00,90.29,90.3,90.28,90.3,56087.0,79.2381,79.2469,79.2294,79.2469,56087.0
2022-01-28 14:15:00,90.29,90.3,90.29,90.3,47254.0,79.2381,79.2469,79.2381,79.2469,47254.0
2022-01-28 14:20:00,90.29,90.3,90.29,90.3,47014.0,79.2381,79.2469,79.2381,79.2469,47014.0
2022-01-28 14:25:00,90.3,90.3,90.29,90.29,26685.0,79.2469,79.2469,79.2381,79.2381,26685.0
2022-01-28 14:30:00,90.3,90.3,90.29,90.3,53193.0,79.2469,79.2469,79.2381,79.2469,53193.0
2022-01-28 14:35:00,90.29,90.3,90.29,90.29,134913.0,79.2381,79.2469,79.2381,79.2381,134913.0
2022-01-28 14:40:00,90.3,90.31,90.29,90.29,77907.0,79.2469,79.2557,79.2381,79.2381,77907.0
2022-01-28 14:45:00,90.3,90.3,90.23,90.24,98335.0,79.2469,79.2469,79.1855,79.1943,98335.0
2022-01-28 14:50:00,90.24,90.25,90.23,90.25,74214.0,79.1943,79.203,79.1855,79.203,74214.0
2022-01-28 14:55:00,90.26,90.28,90.25,90.26,24451.0,79.2118,79.2294,79.203,79.2118,24451.0
2022-01-28 15:00:00,90.26,90.26,90.25,90.26,16602.0,79.2118,79.2118,79.203,79.2118,16602.0
2022-01-28 15:05:00,90.25,90.28,90.25,90.28,36230.0,79.203,79.2294,79.203,79.2294,36230.0
2022-01-28 15:10:00,90.28,90.32,90.27,90.31,24035.0,79.2294,79.2645,79.2206,79.2557,24035.0
2022-01-28 15:15:00,90.31,90.32,90.31,90.32,18015.0,79.2557,79.2645,79.2557,79.2645,18015.0
2022-01-28 15:20:00,90.31,90.33,90.31,90.33,49917.0,79.2557,79.2732,79.2557,79.2732,49917.0
2022-01-28 15:25:00,90.33,90.35,90.32,90.35,27195.0,79.2732,79.2908,79.2645,79.2908,27195.0
2022-01-28 15:30:00,90.34,90.35,90.34,90.34,77062.0,79.282,79.2908,79.282,79.282,77062.0
2022-01-28 15:35:00,90.34,90.35,90.34,90.34,47453.0,79.282,79.2908,79.282,79.282,47453.0
2022-01-28 15:40:00,90.34,90.35,90.32,90.34,94053.0,79.282,79.2908,79.2645,79.282,94053.0
2022-01-28 15:45:00,90.34,90.34,90.33,90.34,84095.0,79.282,79.282,79.2732,79.282,84095.0
2022-01-28 15:50:00,90.34,90.38,90.33,90.38,340043.0,79.282,79.3171,79.2732,79.3171,340043.0
2022-01-28 15:55:00,90.38,90.39,90.37,90.39,173179.0,79.3171,79.3259,79.3084,79.3259,173179.0
2022-01-31 09:30:00,90.26,90.29,90.22,90.22,171989.0,79.2118,79.2381,79.1767,79.1767,171989.0
2022-01-31 09:35:00,90.2,90.21,90.18,90.2,31742.0,79.1592,79.1679,79.1416,79.1592,31742.0
2022-01-31 09:40:00,90.2,90.24,90.19,90.22,39308.0,79.1592,79.1943,79.1504,79.1767,39308.0
2022-01-31 09:45:00,90.22,90.26,90.21,90.26,18408.0,79.1767,79.2118,79.1679,79.2118,18408.0
2022-01-31 09:50:00,90.26,90.3,90.25,90.27,24124.0,79.2118,79.2469,79.203,79.2206,24124.0
2022-01-31 09:55:00,90.27,90.3,90.26,90.29,23010.0,79.2206,79.2469,79.2118,79.2381,23010.0
2022-01-31 10:00:00,90.29,90.31,90.28,90.3,32235.0,79.2381,79.2557,79.2294,79.2469,32235.0
2022-01-31 10:05:00,90.3,90.34,90.29,90.34,18190.0,79.2469,79.282,79.2381,79.282,18190.0
2022-01-31 10:10:00,90.34,90.35,90.32,90.34,40960.0,79.282,79.2908,79.2645,79.282,40960.0
2022-01-31 10:15:00,90.34,90.34,90.29,90.3,24081.0,79.282,79.282,79.2381,79.2469,24081.0
2022-01-31 10:20:00,90.31,90.35,90.3,90.35,55297.0,79.2557,79.2908,79.2469,79.2908,55297.0
2022-01-31 10:25:00,90.34,90.35,90.32,90.33,26854.0,79.282,79.2908,79.2645,79.2732,26854.0
2022-01-31 10:30:00,90.33,90.33,90.27,90.3,44715.0,79.2732,79.2732,79.2206,79.2469,44715.0
2022-01-31 10:35:00,90.29,90.31,90.27,90.3,81200.0,79.2381,79.2557,79.2206,79.2469,81200.0
2022-01-31 10:40:00,90.3,90.32,90.3,90.31,31363.0,79.2469,79.2645,79.2469,79.2557,31363.0
2022-01-31 10:45:00,90.31,90.32,90.29,90.29,19908.0,79.2557,79.2645,79.2381,79.2381,19908.0
2022-01-31 10:50:00,90.3,90.31,90.28,90.3,12813.0,79.2469,79.2557,79.2294,79.2469,12813.0
2022-01-31 10:55:00,90.31,90.33,90.3,90.31,21712.0,79.2557,79.2732,79.2469,79.2557,21712.0
2022-01-31 11:00:00,90.31,90.33,90.31,90.33,102541.0,79.2557,79.2732,79.2557,79.2732,102541.0
2022-01-31 11:05:00,90.32,90.34,90.31,90.34,15078.0,79.2645,79.282,79.2557,79.282,15078.0
2022-01-31 11:10:00,90.33,90.33,90.3,90.3,17817.0,79.2732,79.2732,79.2469,79.2469,17817.0
2022-01-31 11:15:00,90.31,90.32,90.3,90.31,11353.0,79.2557,79.2645,79.2469,79.2557,11353.0
2022-01-31 11:20:00,90.31,90.33,90.29,90.3,27164.0,79.2557,79.2732,79.2381,79.2469,27164.0
2022-01-31 11:25:00,90.3,90.32,90.29,90.31,16465.0,79.2469,79.2645,79.2381,79.2557,16465.0
2022-01-31 11:30:00,90.32,90.33,90.31,90.33,12693.0,79.2645,79.2732,79.2557,79.2732,12693.0
2022-01-31 11:35:00,90.33,90.36,90.31,90.34,142289.0,79.2732,79.2996,79.2557,79.282,142289.0
2022-01-31 11:40:00,90.34,90.35,90.31,90.32,34024.0,79.282,79.2908,79.2557,79.2645,34024.0
2022-01-31 11:45:00,90.32,90.35,90.31,90.35,9580.0,79.2645,79.2908,79.2557,79.2908,9580.0
2022-01-31 11:50:00,90.35,90.38,90.35,90.38,23298.0,79.2908,79.3171,79.2908,79.3171,23298.0
2022-01-31 11:55:00,90.38,90.4,90.37,90.4,18562.0,79.3171,79.3347,79.3084,79.3347,18562.0
2022-01-31 12:00:00,90.4,90.41,90.38,90.4,12969.0,79.3347,79.3435,79.3171,79.3347,12969.0
2022-01-31 12:05:00,90.39,90.41,90.39,90.4,13242.0,79.3259,79.3435,79.3259,79.3347,13242.0
2022-01-31 12:10:00,90.4,90.4,90.39,90.4,10622.0,79.3347,79.3347,79.3259,79.3347,10622.0
2022-01-31 12:15:00,90.4,90.4,90.39,90.4,6374.0,79.3347,79.3347,79.3259,79.3347,6374.0
2022-01-31 12:20:00,90.39,90.39,90.37,90.37,15923.0,79.3259,79.3259,79.3084,79.3084,15923.0
2022-01-31 12:25:00,90.37,90.38,90.35,90.36,21781.0,79.3084,79.3171,79.2908,79.2996,21781.0
2022-01-31 12:30:00,90.36,90.37,90.34,90.34,14966.0,79.2996,79.3084,79.282,79.282,14966.0
2022-01-31 12:35:00,90.34,90.36,90.33,90.33,10222.0,79.282,79.2996,79.2732,79.2732,10222.0
2022-01-31 12:40:00,90.34,90.35,90.34,90.34,28484.0,79.282,79.2908,79.282,79.282,28484.0
2022-01-31 12:45:00,90.33,90.35,90.33,90.33,107578.0,79.2732,79.2908,79.2732,79.2732,107578.0
2022-01-31 12:50:00,90.34,90.34,90.32,90.33,6271.0,79.282,79.282,79.2645,79.2732,6271.0
2022-01-31 12:55:00,90.34,90.36,90.34,90.36,12974.0,79.282,79.2996,79.282,79.2996,12974.0
2022-01-31 13:00:00,90.36,90.36,90.34,90.36,11121.0,79.2996,79.2996,79.282,79.2996,11121.0
2022-01-31 13:05:00,90.36,90.36,90.35,90.36,7997.0,79.2996,79.2996,79.2908,79.2996,7997.0
2022-01-31 13:10:00,90.36,90.39,90.35,90.39,30289.0,79.2996,79.3259,79.2908,79.3259,30289.0
2022-01-31 13:15:00,90.39,90.41,90.39,90.41,16127.0,79.3259,79.3435,79.3259,79.3435,16127.0
2022-01-31 13:20:00,90.41,90.41,90.39,90.4,63448.0,79.3435,79.3435,79.3259,79.3347,63448.0
2022-01-31 13:25:00,90.4,90.41,90.39,90.4,44902.0,79.3347,79.3435,79.3259,79.3347,44902.0
2022-01-31 13:30:00,90.39,90.42,90.39,90.41,56357.0,79.3259,79.3522,79.3259,79.3435,56357.0
2022-01-31 13:35:00,90.41,90.45,90.41,90.45,7558.0,79.3435,79.3786,79.3435,79.3786,7558.0
2022-01-31 13:40:00,90.45,90.47,90.45,90.46,16272.0,79.3786,79.3961,79.3786,79.3873,16272.0
2022-01-31 13:45:00,90.46,90.47,90.45,90.45,18024.0,79.3873,79.3961,79.3786,79.3786,18024.0
2022-01-31 13:50:00,90.45,90.45,90.43,90.44,42941.0,79.3786,79.3786,79.361,79.3698,42941.0
2022-01-31 13:55:00,90.44,90.44,90.43,90.44,12753.0,79.3698,79.3698,79.361,79.3698,12753.0
2022-01-31 14:00:00,90.44,90.45,90.43,90.45,8197.0,79.3698,79.3786,79.361,79.3786,8197.0
2022-01-31 14:05:00,90.45,90.45,90.43,90.43,19815.0,79.3786,79.3786,79.361,79.361,19815.0
2022-01-31 14:10:00,90.44,90.46,90.43,90.45,25079.0,79.3698,79.3873,79.361,79.3786,25079.0
2022-01-31 14:15:00,90.45,90.46,90.43,90.44,19450.0,79.3786,79.3873,79.361,79.3698,19450.0
2022-01-31 14:20:00,90.44,90.44,90.41,90.44,99271.0,79.3698,79.3698,79.3435,79.3698,99271.0
2022-01-31 14:25:00,90.44,90.48,90.43,90.48,129218.0,79.3698,79.4049,79.361,79.4049,129218.0
2022-01-31 14:30:00,90.48,90.49,90.46,90.47,154379.0,79.4049,79.4137,79.3873,79.3961,154379.0
2022-01-31 14:35:00,90.46,90.48,90.46,90.47,19117.0,79.3873,79.4049,79.3873,79.3961,19117.0
2022-01-31 14:40:00,90.48,90.48,90.46,90.48,25280.0,79.4049,79.4049,79.3873,79.4049,25280.0
2022-01-31 14:45:00,90.48,90.49,90.48,90.48,69631.0,79.4049,79.4137,79.4049,79.4049,69631.0
2022-01-31 14:50:00,90.48,90.49,90.48,90.48,33752.0,79.4049,79.4137,79.4049,79.4049,33752.0
2022-01-31 14:55:00,90.47,90.48,90.43,90.44,29834.0,79.3961,79.4049,79.361,79.3698,29834.0
2022-01-31 15:00:00,90.44,90.47,90.44,90.45,21394.0,79.3698,79.3961,79.3698,79.3786,21394.0
2022-01-31 15:05:00,90.45,90.45,90.4,90.41,37058.0,79.3786,79.3786,79.3347,79.3435,37058.0
2022-01-31 15:10:00,90.41,90.42,90.4,90.41,30920.0,79.3435,79.3522,79.3347,79.3435,30920.0
2022-01-31 15:15:00,90.42,90.42,90.4,90.41,37412.0,79.3522,79.3522,79.3347,79.3435,37412.0
2022-01-31 15:20:00,90.41,90.41,90.39,90.41,45439.0,79.3435,79.3435,79.3259,79.3435,45439.0
2022-01-31 15:25:00,90.41,90.41,90.37,90.39,55317.0,79.3435,79.3435,79.3084,79.3259,55317.0
2022-01-31 15:30:00,90.38,90.42,90.37,90.41,27669.0,79.3171,79.3522,79.3084,79.3435,27669.0
2022-01-31 15:35:00,90.41,90.43,90.4,90.43,21444.0,79.3435,79.361,79.3347,79.361,21444.0
2022-01-31 15:40:00,90.43,90.45,90.42,90.43,132504.0,79.361,79.3786,79.3522,79.361,132504.0
2022-01-31 15:45:00,90.43,90.44,90.42,90.43,161138.0,79.361,79.3698,79.3522,79.361,161138.0
2022-01-31 15:50:00,90.43,90.43,90.38,90.38,68411.0,79.361,79.361,79.3171,79.3171,68411.0
2022-01-31 15:55:00,90.39,90.44,90.37,90.43,97217.0,79.3259,79.3698,79.3084,79.361,97217.0
2022-02-01 09:30:00,90.31,90.35,90.28,90.33,64267.0,79.4096,79.4448,79.3833,79.4272,64267.0
2022-02-01 09:35:00,90.32,90.33,90.28,90.29,67457.0,79.4184,79.4272,79.3833,79.3921,67457.0
2022-02-01 09:40:00,90.28,90.3,90.22,90.23,56375.0,79.3833,79.4009,79.3305,79.3393,56375.0
2022-02-01 09:45:00,90.23,90.24,90.2,90.24,30594.0,79.3393,79.3481,79.3129,79.3481,30594.0
2022-02-01 09:50:00,90.23,90.24,90.18,90.19,16163.0,79.3393,79.3481,79.2953,79.3041,16163.0
2022-02-01 09:55:00,90.19,90.24,90.19,90.24,20266.0,79.3041,79.3481,79.3041,79.3481,20266.0
2022-02-01 10:00:00,90.25,90.29,90.07,90.12,122620.0,79.3569,79.3921,79.1986,79.2426,122620.0
2022-02-01 10:05:00,90.12,90.14,90.05,90.13,96038.0,79.2426,79.2602,79.181,79.2514,96038.0
2022-02-01 10:10:00,90.15,90.2,90.11,90.18,52910.0,79.269,79.3129,79.2338,79.2953,52910.0
2022-02-01 10:15:00,90.17,90.19,90.14,90.15,20968.0,79.2865,79.3041,79.2602,79.269,20968.0
2022-02-01 10:20:00,90.15,90.22,90.14,90.2,16312.0,79.269,79.3305,79.2602,79.3129,16312.0
2022-02-01 10:25:00,90.2,90.24,90.19,90.23,10089.0,79.3129,79.3481,79.3041,79.3393,10089.0
2022-02-01 10:30:00,90.23,90.24,90.22,90.23,9406.0,79.3393,79.3481,79.3305,79.3393,9406.0
2022-02-01 10:35:00,90.22,90.23,90.2,90.21,6046.0,79.3305,79.3393,79.3129,79.3217,6046.0
2022-02-01 10:40:00,90.21,90.22,90.19,90.2,43537.0,79.3217,79.3305,79.3041,79.3129,43537.0
2022-02-01 10:45:00,90.21,90.24,90.21,90.23,32822.0,79.3217,79.3481,79.3217,79.3393,32822.0
2022-02-01 10:50:00,90.24,90.24,90.22,90.23,6507.0,79.3481,79.3481,79.3305,79.3393,6507.0
2022-02-01 10:55:00,90.24,90.24,90.18,90.19,18745.0,79.3481,79.3481,79.2953,79.3041,18745.0
2022-02-01 11:00:00,90.19,90.2,90.18,90.18,26340.0,79.3041,79.3129,79.2953,79.2953,26340.0
2022-02-01 11:05:00,90.18,90.21,90.18,90.2,32384.0,79.2953,79.3217,79.2953,79.3129,32384.0
2022-02-01 11:10:00,90.21,90.21,90.2,90.21,29038.0,79.3217,79.3217,79.3129,79.3217,29038.0
2022-02-01 11:15:00,90.22,90.26,90.21,90.25,41789.0,79.3305,79.3657,79.3217,79.3569,41789.0
2022-02-01 11:20:00,90.25,90.26,90.24,90.24,61226.0,79.3569,79.3657,79.3481,79.3481,61226.0
2022-02-01 11:25:00,90.23,90.27,90.23,90.26,37178.0,79.3393,79.3745,79.3393,79.3657,37178.0
2022-02-01 11:30:00,90.26,90.26,90.25,90.26,150139.0,79.3657,79.3657,79.3569,79.3657,150139.0
2022-02-01 11:35:00,90.26,90.29,90.25,90.28,150835.0,79.3657,79.3921,79.3569,79.3833,150835.0
2022-02-01 11:40:00,90.29,90.29,90.24,90.25,39814.0,79.3921,79.3921,79.3481,79.3569,39814.0
2022-02-01 11:45:00,90.25,90.27,90.24,90.26,478973.0,79.3569,79.3745,79.3481,79.3657,478973.0
2022-02-01 11:50:00,90.26,90.26,90.25,90.26,94720.0,79.3657,79.3657,79.3569,79.3657,94720.0
2022-02-01 11:55:00,90.25,90.26,90.22,90.22,17501.0,79.3569,79.3657,79.3305,79.3305,17501.0
2022-02-01 12:00:00,90.23,90.25,90.22,90.25,71450.0,79.3393,79.3569,79.3305,79.3569,71450.0
2022-02-01 12:05:00,90.25,90.26,90.23,90.24,33304.0,79.3569,79.3657,79.3393,79.3481,33304.0
2022-02-01 12:10:00,90.23,90.27,90.23,90.27,32879.0,79.3393,79.3745,79.3393,79.3745,32879.0
2022-02-01 12:15:00,90.27,90.31,90.27,90.31,12473.0,79.3745,79.4096,79.3745,79.4096,12473.0
2022-02-01 12:20:00,90.32,90.32,90.29,90.3,7666.0,79.4184,79.4184,79.3921,79.4009,7666.0
2022-02-01 12:25:00,90.3,90.32,90.28,90.31,15889.0,79.4009,79.4184,79.3833,79.4096,15889.0
2022-02-01 12:30:00,90.32,90.35,90.32,90.34,19349.0,79.4184,79.4448,79.4184,79.436,19349.0
2022-02-01 12:35:00,90.35,90.38,90.35,90.36,204314.0,79.4448,79.4712,79.4448,79.4536,204314.0
2022-02-01 12:40:00,90.37,90.38,90.36,90.36,43119.0,79.4624,79.4712,79.4536,79.4536,43119.0
2022-02-01 12:45:00,90.36,90.38,90.36,90.38,41124.0,79.4536,79.4712,79.4536,79.4712,41124.0
2022-02-01 12:50:00,90.39,90.39,90.36,90.37,71184.0,79.48,79.48,79.4536,79.4624,71184.0
2022-02-01 12:55:00,90.36,90.38,90.36,90.38,44421.0,79.4536,79.4712,79.4536,79.4712,44421.0
2022-02-01 13:00:00,90.37,90.38,90.37,90.38,29600.0,79.4624,79.4712,79.4624,79.4712,29600.0
2022-02-01 13:05:00,90.38,90.41,90.37,90.4,25328.0,79.4712,79.4976,79.4624,79.4888,25328.0
2022-02-01 13:10:00,90.4,90.41,90.38,90.39,10449.0,79.4888,79.4976,79.4712,79.48,10449.0
2022-02-01 13:15:00,90.38,90.41,90.38,90.41,11130.0,79.4712,79.4976,79.4712,79.4976,11130.0
2022-02-01 13:20:00,90.41,90.42,90.4,90.41,23339.0,79.4976,79.5064,79.4888,79.4976,23339.0
2022-02-01 13:25:00,90.4,90.42,90.4,90.41,9641.0,79.4888,79.5064,79.4888,79.4976,9641.0
2022-02-01 13:30:00,90.4,90.42,90.4,90.41,18746.0,79.4888,79.5064,79.4888,79.4976,18746.0
2022-02-01 13:35:00,90.41,90.42,90.39,90.42,27493.0,79.4976,79.5064,79.48,79.5064,27493.0
2022-02-01 13:40:00,90.42,90.43,90.41,90.42,32735.0,79.5064,79.5152,79.4976,79.5064,32735.0
2022-02-01 13:45:00,90.43,90.43,90.41,90.41,21408.0,79.5152,79.5152,79.4976,79.4976,21408.0
2022-02-01 13:50:00,90.41,90.41,90.4,90.41,29870.0,79.4976,79.4976,79.4888,79.4976,29870.0
2022-02-01 13:55:00,90.41,90.41,90.38,90.4,13167.0,79.4976,79.4976,79.4712,79.4888,13167.0
2022-02-01 14:00:00,90.41,90.41,90.4,90.41,15095.0,79.4976,79.4976,79.4888,79.4976,15095.0
2022-02-01 14:05:00,90.4,90.41,90.37,90.38,10674.0,79.4888,79.4976,79.4624,79.4712,10674.0
2022-02-01 14:10:00,90.38,90.38,90.37,90.38,24278.0,79.4712,79.4712,79.4624,79.4712,24278.0
2022-02-01 14:15:00,90.38,90.38,90.35,90.35,36105.0,79.4712,79.4712,79.4448,79.4448,36105.0
2022-02-01 14:20:00,90.36,90.37,90.34,90.37,21744.0,79.4536,79.4624,79.436,79.4624,21744.0
2022-02-01 14:25:00,90.37,90.37,90.36,90.37,9206.0,79.4624,79.4624,79.4536,79.4624,9206.0
2022-02-01 14:30:00,90.38,90.38,90.34,90.36,15382.0,79.4712,79.4712,79.436,79.4536,15382.0
2022-02-01 14:35:00,90.35,90.36,90.34,90.34,6644.0,79.4448,79.4536,79.436,79.436,6644.0
2022-02-01 14:40:00,90.34,90.35,90.32,90.32,11545.0,79.436,79.4448,79.4184,79.4184,11545.0
2022-02-01 14:45:00,90.33,90.33,90.31,90.32,11661.0,79.4272,79.4272,79.4096,79.4184,11661.0
2022-02-01 14:50:00,90.33,90.36,90.32,90.35,107217.0,79.4272,79.4536,79.4184,79.4448,107217.0
2022-02-01 14:55:00,90.36,90.36,90.32,90.33,26815.0,79.4536,79.4536,79.4184,79.4272,26815.0
2022-02-01 15:00:00,90.32,90.34,90.31,90.34,37888.0,79.4184,79.436,79.4096,79.436,37888.0
2022-02-01 15:05:00,90.33,90.34,90.32,90.32,36496.0,79.4272,79.436,79.4184,79.4184,36496.0
2022-02-01 15:10:00,90.33,90.35,90.32,90.33,25954.0,79.4272,79.4448,79.4184,79.4272,25954.0
2022-02-01 15:15:00,90.32,90.33,90.31,90.32,21732.0,79.4184,79.4272,79.4096,79.4184,21732.0
2022-02-01 15:20:00,90.32,90.34,90.31,90.33,14913.0,79.4184,79.436,79.4096,79.4272,14913.0
2022-02-01 15:25:00,90.33,90.34,90.32,90.33,29768.0,79.4272,79.436,79.4184,79.4272,29768.0
2022-02-01 15:30:00,90.33,90.34,90.32,90.33,21535.0,79.4272,79.436,79.4184,79.4272,21535.0
2022-02-01 15:35:00,90.32,90.34,90.3,90.3,15595.0,79.4184,79.436,79.4009,79.4009,15595.0
2022-02-01 15:40:00,90.31,90.32,90.3,90.32,269280.0,79.4096,79.4184,79.4009,79.4184,269280.0
2022-02-01 15:45:00,90.31,90.34,90.31,90.33,29850.0,79.4096,79.436,79.4096,79.4272,29850.0
2022-02-01 15:50:00,90.33,90.35,90.32,90.34,19834.0,79.4272,79.4448,79.4184,79.436,19834.0
2022-02-01 15:55:00,90.34,90.35,90.33,90.35,42580.0,79.436,79.4448,79.4272,79.4448,42580.0
2022-02-02 09:30:00,90.43,90.51,90.43,90.49,85847.0,79.5152,79.5855,79.5152,79.5679,85847.0
2022-02-02 09:35:00,90.5,90.55,90.49,90.54,7068.0,79.5767,79.6207,79.5679,79.6119,7068.0
2022-02-02 09:40:00,90.55,90.56,90.5,90.51,38213.0,79.6207,79.6295,79.5767,79.5855,38213.0
2022-02-02 09:45:00,90.51,90.53,90.49,90.52,35765.0,79.5855,79.6031,79.5679,79.5943,35765.0
2022-02-02 09:50:00,90.52,90.53,90.51,90.51,16659.0,79.5943,79.6031,79.5855,79.5855,16659.0
2022-02-02 09:55:00,90.51,90.55,90.51,90.54,53352.0,79.5855,79.6207,79.5855,79.6119,53352.0
2022-02-02 10:00:00,90.55,90.56,90.52,90.53,42220.0,79.6207,79.6295,79.5943,79.6031,42220.0
2022-02-02 10:05:00,90.54,90.54,90.49,90.51,27548.0,79.6119,79.6119,79.5679,79.5855,27548.0
2022-02-02 10:10:00,90.5,90.51,90.48,90.48,16426.0,79.5767,79.5855,79.5591,79.5591,16426.0
2022-02-02 10:15:00,90.48,90.49,90.44,90.48,26790.0,79.5591,79.5679,79.524,79.5591,26790.0
2022-02-02 10:20:00,90.48,90.48,90.45,90.46,21394.0,79.5591,79.5591,79.5327,79.5415,21394.0
2022-02-02 10:25:00,90.47,90.48,90.46,90.46,27333.0,79.5503,79.5591,79.5415,79.5415,27333.0
2022-02-02 10:30:00,90.47,90.48,90.47,90.47,8998.0,79.5503,79.5591,79.5503,79.5503,8998.0
2022-02-02 10:35:00,90.48,90.48,90.45,90.46,54675.0,79.5591,79.5591,79.5327,79.5415,54675.0
2022-02-02 10:40:00,90.46,90.46,90.43,90.44,180138.0,79.5415,79.5415,79.5152,79.524,180138.0
2022-02-02 10:45:00,90.44,90.45,90.43,90.44,513890.0,79.524,79.5327,79.5152,79.524,513890.0
2022-02-02 10:50:00,90.44,90.46,90.43,90.44,45237.0,79.524,79.5415,79.5152,79.524,45237.0
2022-02-02 10:55:00,90.44,90.46,90.44,90.45,4459.0,79.524,79.5415,79.524,79.5327,4459.0
2022-02-02 11:00:00,90.45,90.46,90.45,90.45,24383.0,79.5327,79.5415,79.5327,79.5327,24383.0
2022-02-02 11:05:00,90.45,90.46,90.44,90.45,38819.0,79.5327,79.5415,79.524,79.5327,38819.0
2022-02-02 11:10:00,90.45,90.46,90.43,90.44,20362.0,79.5327,79.5415,79.5152,79.524,20362.0
2022-02-02 11:15:00,90.45,90.46,90.43,90.46,54210.0,79.5327,79.5415,79.5152,79.5415,54210.0
2022-02-02 11:20:00,90.46,90.51,90.46,90.51,43141.0,79.5415,79.5855,79.5415,79.5855,43141.0
2022-02-02 11:25:00,90.51,90.54,90.51,90.53,12717.0,79.5855,79.6119,79.5855,79.6031,12717.0
2022-02-02 11:30:00,90.53,90.55,90.52,90.52,135436.0,79.6031,79.6207,79.5943,79.5943,135436.0
2022-02-02 11:35:00,90.54,90.55,90.53,90.54,42261.0,79.6119,79.6207,79.6031,79.6119,42261.0
2022-02-02 11:40:00,90.55,90.56,90.54,90.54,70205.0,79.6207,79.6295,79.6119,79.6119,70205.0
2022-02-02 11:45:00,90.55,90.55,90.54,90.54,16636.0,79.6207,79.6207,79.6119,79.6119,16636.0
2022-02-02 11:50:00,90.55,90.56,90.53,90.56,33403.0,79.6207,79.6295,79.6031,79.6295,33403.0
2022-02-02 11:55:00,90.56,90.56,90.54,90.55,50260.0,79.6295,79.6295,79.6119,79.6207,50260.0
2022-02-02 12:00:00,90.55,90.55,90.53,90.54,137838.0,79.6207,79.6207,79.6031,79.6119,137838.0
2022-02-02 12:05:00,90.53,90.55,90.53,90.53,18538.0,79.6031,79.6207,79.6031,79.6031,18538.0
2022-02-02 12:10:00,90.53,90.57,90.52,90.56,169179.0,79.6031,79.6383,79.5943,79.6295,169179.0
2022-02-02 12:15:00,90.55,90.58,90.55,90.57,22324.0,79.6207,79.6471,79.6207,79.6383,22324.0
2022-02-02 12:20:00,90.56,90.57,90.55,90.55,53673.0,79.6295,79.6383,79.6207,79.6207,53673.0
2022-02-02 12:25:00,90.56,90.57,90.56,90.56,18011.0,79.6295,79.6383,79.6295,79.6295,18011.0
2022-02-02 12:30:00,90.57,90.57,90.55,90.55,31591.0,79.6383,79.6383,79.6207,79.6207,31591.0
2022-02-02 12:35:00,90.56,90.57,90.55,90.56,45671.0,79.6295,79.6383,79.6207,79.6295,45671.0
2022-02-02 12:40:00,90.56,90.59,90.56,90.59,23312.0,79.6295,79.6559,79.6295,79.6559,23312.0
2022-02-02 12:45:00,90.58,90.58,90.56,90.56,9655.0,79.6471,79.6471,79.6295,79.6295,9655.0
2022-02-02 12:50:00,90.56,90.57,90.56,90.56,9412.0,79.6295,79.6383,79.6295,79.6295,9412.0
2022-02-02 12:55:00,90.56,90.59,90.56,90.59,19110.0,79.6295,79.6559,79.6295,79.6559,19110.0
2022-02-02 13:00:00,90.59,90.6,90.58,90.59,5750.0,79.6559,79.6646,79.6471,79.6559,5750.0
2022-02-02 13:05:00,90.59,90.6,90.58,90.58,32459.0,79.6559,79.6646,79.6471,79.6471,32459.0
2022-02-02 13:10:00,90.59,90.59,90.56,90.58,29495.0,79.6559,79.6559,79.6295,79.6471,29495.0
2022-02-02 13:15:00,90.58,90.58,90.56,90.56,21177.0,79.6471,79.6471,79.6295,79.6295,21177.0
2022-02-02 13:20:00,90.56,90.57,90.55,90.56,3187.0,79.6295,79.6383,79.6207,79.6295,3187.0
2022-02-02 13:25:00,90.55,90.56,90.53,90.55,22458.0,79.6207,79.6295,79.6031,79.6207,22458.0
2022-02-02 13:30:00,90.55,90.55,90.52,90.52,15242.0,79.6207,79.6207,79.5943,79.5943,15242.0
2022-02-02 13:35:00,90.52,90.53,90.51,90.53,17528.0,79.5943,79.6031,79.5855,79.6031,17528.0
2022-02-02 13:40:00,90.53,90.53,90.52,90.53,10199.0,79.6031,79.6031,79.5943,79.6031,10199.0
2022-02-02 13:45:00,90.53,90.53,90.47,90.48,51256.0,79.6031,79.6031,79.5503,79.5591,51256.0
2022-02-02 13:50:00,90.48,90.49,90.47,90.48,16903.0,79.5591,79.5679,79.5503,79.5591,16903.0
2022-02-02 13:55:00,90.49,90.51,90.48,90.51,17431.0,79.5679,79.5855,79.5591,79.5855,17431.0
2022-02-02 14:00:00,90.51,90.51,90.49,90.49,25066.0,79.5855,79.5855,79.5679,79.5679,25066.0
2022-02-02 14:05:00,90.49,90.5,90.48,90.49,6551.0,79.5679,79.5767,79.5591,79.5679,6551.0
2022-02-02 14:10:00,90.49,90.5,90.48,90.5,13652.0,79.5679,79.5767,79.5591,79.5767,13652.0
2022-02-02 14:15:00,90.5,90.5,90.48,90.5,26060.0,79.5767,79.5767,79.5591,79.5767,26060.0
2022-02-02 14:20:00,90.5,90.5,90.46,90.47,13009.0,79.5767,79.5767,79.5415,79.5503,13009.0
2022-02-02 14:25:00,90.47,90.48,90.46,90.47,18884.0,79.5503,79.5591,79.5415,79.5503,18884.0
2022-02-02 14:30:00,90.47,90.47,90.45,90.45,29407.0,79.5503,79.5503,79.5327,79.5327,29407.0
2022-02-02 14:35:00,90.46,90.46,90.44,90.45,21441.0,79.5415,79.5415,79.524,79.5327,21441.0
2022-02-02 14:40:00,90.45,90.46,90.45,90.46,22062.0,79.5327,79.5415,79.5327,79.5415,22062.0
2022-02-02 14:45:00,90.45,90.47,90.45,90.47,14336.0,79.5327,79.5503,79.5327,79.5503,14336.0
2022-02-02 14:50:00,90.47,90.49,90.46,90.49,14583.0,79.5503,79.5679,79.5415,79.5679,14583.0
2022-02-02 14:55:00,90.49,90.5,90.47,90.48,27033.0,79.5679,79.5767,79.5503,79.5591,27033.0
2022-02-02 15:00:00,90.48,90.48,90.45,90.47,40457.0,79.5591,79.5591,79.5327,79.5503,40457.0
2022-02-02 15:05:00,90.47,90.47,90.44,90.45,31786.0,79.5503,79.5503,79.524,79.5327,31786.0
2022-02-02 15:10:00,90.44,90.46,90.44,90.45,97201.0,79.524,79.5415,79.524,79.5327,97201.0
2022-02-02 15:15:00,90.45,90.46,90.42,90.43,32264.0,79.5327,79.5415,79.5064,79.5152,32264.0
2022-02-02 15:20:00,90.42,90.43,90.42,90.43,67869.0,79.5064,79.5152,79.5064,79.5152,67869.0
2022-02-02 15:25:00,90.43,90.43,90.42,90.43,241177.0,79.5152,79.5152,79.5064,79.5152,241177.0
2022-02-02 15:30:00,90.43,90.44,90.42,90.43,21897.0,79.5152,79.524,79.5064,79.5152,21897.0
2022-02-02 15:35:00,90.43,90.44,90.43,90.43,26624.0,79.5152,79.524,79.5152,79.5152,26624.0
2022-02-02 15:40:00,90.43,90.44,90.41,90.42,41366.0,79.5152,79.524,79.4976,79.5064,41366.0
2022-02-02 15:45:00,90.41,90.43,90.4,90.41,36639.0,79.4976,79.5152,79.4888,79.4976,36639.0
2022-02-02 15:50:00,90.4,90.4,90.38,90.4,65334.0,79.4888,79.4888,79.4712,79.4888,65334.0
2022-02-02 15:55:00,90.4,90.41,90.39,90.41,105044.0,79.4888,79.4976,79.48,79.4976,105044.0
2022-02-03 09:30:00,90.0,90.03,89.96,90.0,199305.0,79.1371,79.1634,79.1019,79.1371,199305.0
2022-02-03 09:35:00,90.0,90.04,90.0,90.02,116189.0,79.1371,79.1722,79.1371,79.1547,116189.0
2022-02-03 09:40:00,90.02,90.02,89.97,89.98,109072.0,79.1547,79.1547,79.1107,79.1195,109072.0
2022-02-03 09:45:00,89.97,90.01,89.96,89.99,101185.0,79.1107,79.1459,79.1019,79.1283,101185.0
2022-02-03 09:50:00,89.99,89.99,89.92,89.92,40343.0,79.1283,79.1283,79.0667,79.0667,40343.0
2022-02-03 09:55:00,89.92,89.93,89.89,89.91,60850.0,79.0667,79.0755,79.0403,79.0579,60850.0
2022-02-03 10:00:00,89.9,89.91,89.85,89.86,73563.0,79.0491,79.0579,79.0052,79.014,73563.0
2022-02-03 10:05:00,89.85,89.92,89.84,89.92,93118.0,79.0052,79.0667,78.9964,79.0667,93118.0
2022-02-03 10:10:00,89.91,89.92,89.88,89.9,74712.0,79.0579,79.0667,79.0315,79.0491,74712.0
2022-02-03 10:15:00,89.9,89.94,89.89,89.94,57824.0,79.0491,79.0843,79.0403,79.0843,57824.0
2022-02-03 10:20:00,89.93,89.99,89.93,89.95,30045.0,79.0755,79.1283,79.0755,79.0931,30045.0
2022-02-03 10:25:00,89.96,89.96,89.93,89.94,20335.0,79.1019,79.1019,79.0755,79.0843,20335.0
2022-02-03 10:30:00,89.95,89.95,89.92,89.93,18317.0,79.0931,79.0931,79.0667,79.0755,18317.0
2022-02-03 10:35:00,89.92,89.98,89.91,89.97,26261.0,79.0667,79.1195,79.0579,79.1107,26261.0
2022-02-03 10:40:00,89.97,89.97,89.94,89.97,23198.0,79.1107,79.1107,79.0843,79.1107,23198.0
2022-02-03 10:45:00,89.97,90.02,89.96,90.01,28598.0,79.1107,79.1547,79.1019,79.1459,28598.0
2022-02-03 10:50:00,90.01,90.01,89.99,90.0,67577.0,79.1459,79.1459,79.1283,79.1371,67577.0
2022-02-03 10:55:00,89.99,90.0,89.96,89.96,15312.0,79.1283,79.1371,79.1019,79.1019,15312.0
2022-02-03 11:00:00,89.96,89.97,89.94,89.94,28077.0,79.1019,79.1107,79.0843,79.0843,28077.0
2022-02-03 11:05:00,89.95,89.95,89.92,89.94,37457.0,79.0931,79.0931,79.0667,79.0843,37457.0
2022-02-03 11:10:00,89.95,89.97,89.94,89.97,26266.0,79.0931,79.1107,79.0843,79.1107,26266.0
2022-02-03 11:15:00,89.97,90.0,89.95,89.97,24944.0,79.1107,79.1371,79.0931,79.1107,24944.0
2022-02-03 11:20:00,89.96,89.98,89.94,89.94,249597.0,79.1019,79.1195,79.0843,79.0843,249597.0
2022-02-03 11:25:00,89.95,89.95,89.91,89.94,149690.0,79.0931,79.0931,79.0579,79.0843,149690.0
2022-02-03 11:30:00,89.94,89.94,89.9,89.9,11876.0,79.0843,79.0843,79.0491,79.0491,11876.0
2022-02-03 11:35:00,89.9,89.91,89.89,89.9,10906.0,79.0491,79.0579,79.0403,79.0491,10906.0
2022-02-03 11:40:00,89.91,89.92,89.88,89.9,18131.0,79.0579,79.0667,79.0315,79.0491,18131.0
2022-02-03 11:45:00,89.9,89.93,89.89,89.92,10182.0,79.0491,79.0755,79.0403,79.0667,10182.0
2022-02-03 11:50:00,89.92,89.94,89.91,89.92,16508.0,79.0667,79.0843,79.0579,79.0667,16508.0
2022-02-03 11:55:00,89.92,89.93,89.91,89.91,17697.0,79.0667,79.0755,79.0579,79.0579,17697.0
2022-02-03 12:00:00,89.92,89.92,89.87,89.87,8021.0,79.0667,79.0667,79.0228,79.0228,8021.0
2022-02-03 12:05:00,89.88,89.91,89.87,89.91,17855.0,79.0315,79.0579,79.0228,79.0579,17855.0
2022-02-03 12:10:00,89.92,89.94,89.91,89.93,63757.0,79.0667,79.0843,79.0579,79.0755,63757.0
2022-02-03 12:15:00,89.94,89.94,89.92,89.93,27373.0,79.0843,79.0843,79.0667,79.0755,27373.0
2022-02-03 12:20:00,89.94,89.95,89.93,89.95,19382.0,79.0843,79.0931,79.0755,79.0931,19382.0
2022-02-03 12:25:00,89.95,89.96,89.94,89.95,23674.0,79.0931,79.1019,79.0843,79.0931,23674.0
2022-02-03 12:30:00,89.95,89.96,89.93,89.93,601939.0,79.0931,79.1019,79.0755,79.0755,601939.0
2022-02-03 12:35:00,89.94,89.94,89.9,89.91,61077.0,79.0843,79.0843,79.0491,79.0579,61077.0
2022-02-03 12:40:00,89.91,89.92,89.9,89.9,5129.0,79.0579,79.0667,79.0491,79.0491,5129.0
2022-02-03 12:45:00,89.9,89.91,89.89,89.9,4694.0,79.0491,79.0579,79.0403,79.0491,4694.0
2022-02-03 12:50:00,89.91,89.91,89.9,89.9,6534.0,79.0579,79.0579,79.0491,79.0491,6534.0
2022-02-03 12:55:00,89.91,89.93,89.9,89.93,11964.0,79.0579,79.0755,79.0491,79.0755,11964.0
2022-02-03 13:00:00,89.93,89.96,89.92,89.95,12655.0,79.0755,79.1019,79.0667,79.0931,12655.0
2022-02-03 13:05:00,89.95,89.99,89.95,89.97,16977.0,79.0931,79.1283,79.0931,79.1107,16977.0
2022-02-03 13:10:00,89.97,89.97,89.94,89.95,8129.0,79.1107,79.1107,79.0843,79.0931,8129.0
2022-02-03 13:15:00,89.95,89.96,89.94,89.96,8260.0,79.0931,79.1019,79.0843,79.1019,8260.0
2022-02-03 13:20:00,89.95,89.96,89.94,89.95,25306.0,79.0931,79.1019,79.0843,79.0931,25306.0
2022-02-03 13:25:00,89.94,89.95,89.94,89.95,8207.0,79.0843,79.0931,79.0843,79.0931,8207.0
2022-02-03 13:30:00,89.96,89.97,89.95,89.96,20648.0,79.1019,79.1107,79.0931,79.1019,20648.0
2022-02-03 13:35:00,89.97,89.97,89.95,89.95,14291.0,79.1107,79.1107,79.0931,79.0931,14291.0
2022-02-03 13:40:00,89.96,89.97,89.95,89.96,6028.0,79.1019,79.1107,79.0931,79.1019,6028.0
2022-02-03 13:45:00,89.95,89.96,89.95,89.96,9125.0,79.0931,79.1019,79.0931,79.1019,9125.0
2022-02-03 13:50:00,89.96,89.97,89.95,89.96,16843.0,79.1019,79.1107,79.0931,79.1019,16843.0
2022-02-03 13:55:00,89.95,89.96,89.95,89.95,6577.0,79.0931,79.1019,79.0931,79.0931,6577.0
2022-02-03 14:00:00,89.95,89.99,89.94,89.98,53814.0,79.0931,79.1283,79.0843,79.1195,53814.0
2022-02-03 14:05:00,89.99,90.0,89.98,89.99,116274.0,79.1283,79.1371,79.1195,79.1283,116274.0
2022-02-03 14:10:00,89.99,90.0,89.97,89.97,14971.0,79.1283,79.1371,79.1107,79.1107,14971.0
2022-02-03 14:15:00,89.96,89.99,89.96,89.98,19028.0,79.1019,79.1283,79.1019,79.1195,19028.0
2022-02-03 14:20:00,89.98,89.99,89.98,89.98,8190.0,79.1195,79.1283,79.1195,79.1195,8190.0
2022-02-03 14:25:00,89.98,89.98,89.96,89.97,23057.0,79.1195,79.1195,79.1019,79.1107,23057.0
2022-02-03 14:30:00,89.97,89.98,89.96,89.98,17935.0,79.1107,79.1195,79.1019,79.1195,17935.0
2022-02-03 14:35:00,89.97,89.99,89.97,89.98,8276.0,79.1107,79.1283,79.1107,79.1195,8276.0
2022-02-03 14:40:00,89.98,89.99,89.94,89.95,67149.0,79.1195,79.1283,79.0843,79.0931,67149.0
2022-02-03 14:45:00,89.94,89.96,89.94,89.95,54178.0,79.0843,79.1019,79.0843,79.0931,54178.0
2022-02-03 14:50:00,89.96,89.97,89.95,89.96,15277.0,79.1019,79.1107,79.0931,79.1019,15277.0
2022-02-03 14:55:00,89.97,89.97,89.93,89.93,135330.0,79.1107,79.1107,79.0755,79.0755,135330.0
2022-02-03 15:00:00,89.94,89.97,89.94,89.97,29022.0,79.0843,79.1107,79.0843,79.1107,29022.0
2022-02-03 15:05:00,89.97,89.99,89.97,89.98,17547.0,79.1107,79.1283,79.1107,79.1195,17547.0
2022-02-03 15:10:00,89.98,89.99,89.97,89.98,32705.0,79.1195,79.1283,79.1107,79.1195,32705.0
2022-02-03 15:15:00,89.98,89.98,89.96,89.96,19751.0,79.1195,79.1195,79.1019,79.1019,19751.0
2022-02-03 15:20:00,89.97,89.99,89.96,89.98,32772.0,79.1107,79.1283,79.1019,79.1195,32772.0
2022-02-03 15:25:00,89.99,89.99,89.97,89.98,18602.0,79.1283,79.1283,79.1107,79.1195,18602.0
2022-02-03 15:30:00,89.98,89.99,89.97,89.97,204936.0,79.1195,79.1283,79.1107,79.1107,204936.0
2022-02-03 15:35:00,89.97,89.98,89.96,89.96,75034.0,79.1107,79.1195,79.1019,79.1019,75034.0
2022-02-03 15:40:00,89.96,89.96,89.94,89.96,41892.0,79.1019,79.1019,79.0843,79.1019,41892.0
2022-02-03 15:45:00,89.95,89.97,89.94,89.94,30128.0,79.0931,79.1107,79.0843,79.0843,30128.0
2022-02-03 15:50:00,89.94,89.94,89.91,89.92,81411.0,79.0843,79.0843,79.0579,79.0667,81411.0
2022-02-03 15:55:00,89.92,89.93,89.91,89.92,43828.0,79.0667,79.0755,79.0579,79.0667,43828.0
2022-02-04 09:30:00,89.38,89.38,89.23,89.23,137356.0,78.5919,78.5919,78.46,78.46,137356.0
2022-02-04 09:35:00,89.22,89.23,89.09,89.14,71858.0,78.4512,78.46,78.3369,78.3809,71858.0
2022-02-04 09:40:00,89.15,89.34,89.14,89.34,55702.0,78.3897,78.5567,78.3809,78.5567,55702.0
2022-02-04 09:45:00,89.33,89.34,89.28,89.29,47800.0,78.5479,78.5567,78.504,78.5128,47800.0
2022-02-04 09:50:00,89.28,89.33,89.24,89.25,369433.0,78.504,78.5479,78.4688,78.4776,369433.0
2022-02-04 09:55:00,89.25,89.33,89.25,89.31,35490.0,78.4776,78.5479,78.4776,78.5303,35490.0
2022-02-04 10:00:00,89.32,89.36,89.3,89.36,43734.0,78.5391,78.5743,78.5216,78.5743,43734.0
2022-02-04 10:05:00,89.36,89.39,89.3,89.3,49854.0,78.5743,78.6007,78.5216,78.5216,49854.0
2022-02-04 10:10:00,89.31,89.31,89.24,89.24,35935.0,78.5303,78.5303,78.4688,78.4688,35935.0
2022-02-04 10:15:00,89.25,89.28,89.25,89.28,70880.0,78.4776,78.504,78.4776,78.504,70880.0
2022-02-04 10:20:00,89.27,89.31,89.27,89.29,69527.0,78.4952,78.5303,78.4952,78.5128,69527.0
2022-02-04 10:25:00,89.29,89.29,89.23,89.23,32085.0,78.5128,78.5128,78.46,78.46,32085.0
2022-02-04 10:30:00,89.23,89.25,89.2,89.2,82821.0,78.46,78.4776,78.4336,78.4336,82821.0
2022-02-04 10:35:00,89.2,89.22,89.17,89.21,113607.0,78.4336,78.4512,78.4072,78.4424,113607.0
2022-02-04 10:40:00,89.2,89.21,89.15,89.15,28681.0,78.4336,78.4424,78.3897,78.3897,28681.0
2022-02-04 10:45:00,89.16,89.17,89.12,89.13,45297.0,78.3985,78.4072,78.3633,78.3721,45297.0
2022-02-04 10:50:00,89.14,89.15,89.11,89.13,21986.0,78.3809,78.3897,78.3545,78.3721,21986.0
2022-02-04 10:55:00,89.12,89.16,89.12,89.14,49955.0,78.3633,78.3985,78.3633,78.3809,49955.0
2022-02-04 11:00:00,89.14,89.22,89.14,89.22,70032.0,78.3809,78.4512,78.3809,78.4512,70032.0
2022-02-04 11:05:00,89.21,89.22,89.15,89.18,103192.0,78.4424,78.4512,78.3897,78.416,103192.0
2022-02-04 11:10:00,89.18,89.18,89.15,89.16,52587.0,78.416,78.416,78.3897,78.3985,52587.0
2022-02-04 11:15:00,89.17,89.2,89.16,89.18,42881.0,78.4072,78.4336,78.3985,78.416,42881.0
2022-02-04 11:20:00,89.19,89.19,89.13,89.13,24506.0,78.4248,78.4248,78.3721,78.3721,24506.0
2022-02-04 11:25:00,89.13,89.19,89.13,89.19,26864.0,78.3721,78.4248,78.3721,78.4248,26864.0
2022-02-04 11:30:00,89.19,89.24,89.18,89.24,39214.0,78.4248,78.4688,78.416,78.4688,39214.0
2022-02-04 11:35:00,89.23,89.27,89.22,89.22,35498.0,78.46,78.4952,78.4512,78.4512,35498.0
2022-02-04 11:40:00,89.22,89.23,89.22,89.22,313503.0,78.4512,78.46,78.4512,78.4512,313503.0
2022-02-04 11:45:00,89.23,89.25,89.22,89.24,964698.0,78.46,78.4776,78.4512,78.4688,964698.0
2022-02-04 11:50:00,89.25,89.27,89.24,89.25,32050.0,78.4776,78.4952,78.4688,78.4776,32050.0
2022-02-04 11:55:00,89.26,89.29,89.25,89.27,64894.0,78.4864,78.5128,78.4776,78.4952,64894.0
2022-02-04 12:00:00,89.28,89.28,89.25,89.28,55763.0,78.504,78.504,78.4776,78.504,55763.0
2022-02-04 12:05:00,89.28,89.3,89.27,89.29,43776.0,78.504,78.5216,78.4952,78.5128,43776.0
2022-02-04 12:10:00,89.29,89.31,89.28,89.31,44195.0,78.5128,78.5303,78.504,78.5303,44195.0
2022-02-04 12:15:00,89.3,89.34,89.3,89.32,40745.0,78.5216,78.5567,78.5216,78.5391,40745.0
2022-02-04 12:20:00,89.31,89.34,89.31,89.31,389151.0,78.5303,78.5567,78.5303,78.5303,389151.0
2022-02-04 12:25:00,89.31,89.32,89.31,89.31,44148.0,78.5303,78.5391,78.5303,78.5303,44148.0
2022-02-04 12:30:00,89.32,89.32,89.3,89.32,81369.0,78.5391,78.5391,78.5216,78.5391,81369.0
2022-02-04 12:35:00,89.32,89.33,89.3,89.31,37018.0,78.5391,78.5479,78.5216,78.5303,37018.0
2022-02-04 12:40:00,89.31,89.31,89.29,89.3,47686.0,78.5303,78.5303,78.5128,78.5216,47686.0
2022-02-04 12:45:00,89.3,89.3,89.28,89.28,9175.0,78.5216,78.5216,78.504,78.504,9175.0
2022-02-04 12:50:00,89.29,89.3,89.28,89.29,190702.0,78.5128,78.5216,78.504,78.5128,190702.0
2022-02-04 12:55:00,89.29,89.29,89.27,89.29,166845.0,78.5128,78.5128,78.4952,78.5128,166845.0
2022-02-04 13:00:00,89.28,89.3,89.28,89.28,77334.0,78.504,78.5216,78.504,78.504,77334.0
2022-02-04 13:05:00,89.29,89.33,89.28,89.33,35710.0,78.5128,78.5479,78.504,78.5479,35710.0
2022-02-04 13:10:00,89.33,89.35,89.32,89.33,25049.0,78.5479,78.5655,78.5391,78.5479,25049.0
2022-02-04 13:15:00,89.33,89.33,89.3,89.32,43567.0,78.5479,78.5479,78.5216,78.5391,43567.0
2022-02-04 13:20:00,89.32,89.35,89.31,89.34,30030.0,78.5391,78.5655,78.5303,78.5567,30030.0
2022-02-04 13:25:00,89.34,89.35,89.34,89.34,10075.0,78.5567,78.5655,78.5567,78.5567,10075.0
2022-02-04 13:30:00,89.35,89.36,89.34,89.34,87690.0,78.5655,78.5743,78.5567,78.5567,87690.0
2022-02-04 13:35:00,89.34,89.35,89.33,89.34,51126.0,78.5567,78.5655,78.5479,78.5567,51126.0
2022-02-04 13:40:00,89.34,89.36,89.34,89.36,19443.0,78.5567,78.5743,78.5567,78.5743,19443.0
2022-02-04 13:45:00,89.36,89.36,89.35,89.35,18988.0,78.5743,78.5743,78.5655,78.5655,18988.0
2022-02-04 13:50:00,89.35,89.36,89.35,89.35,23310.0,78.5655,78.5743,78.5655,78.5655,23310.0
2022-02-04 13:55:00,89.36,89.36,89.34,89.34,15502.0,78.5743,78.5743,78.5567,78.5567,15502.0
2022-02-04 14:00:00,89.34,89.35,89.33,89.34,36777.0,78.5567,78.5655,78.5479,78.5567,36777.0
2022-02-04 14:05:00,89.33,89.33,89.32,89.32,23251.0,78.5479,78.5479,78.5391,78.5391,23251.0
2022-02-04 14:10:00,89.33,89.33,89.3,89.31,27906.0,78.5479,78.5479,78.5216,78.5303,27906.0
2022-02-04 14:15:00,89.31,89.31,89.29,89.3,33579.0,78.5303,78.5303,78.5128,78.5216,33579.0
2022-02-04 14:20:00,89.29,89.3,89.28,89.29,24068.0,78.5128,78.5216,78.504,78.5128,24068.0
2022-02-04 14:25:00,89.3,89.32,89.29,89.31,32497.0,78.5216,78.5391,78.5128,78.5303,32497.0
2022-02-04 14:30:00,89.31,89.31,89.3,89.31,12702.0,78.5303,78.5303,78.5216,78.5303,12702.0
2022-02-04 14:35:00,89.31,89.32,89.3,89.32,28751.0,78.5303,78.5391,78.5216,78.5391,28751.0
2022-02-04 14:40:00,89.31,89.32,89.29,89.3,29305.0,78.5303,78.5391,78.5128,78.5216,29305.0
2022-02-04 14:45:00,89.3,89.3,89.29,89.3,11105.0,78.5216,78.5216,78.5128,78.5216,11105.0
2022-02-04 14:50:00,89.29,89.3,89.28,89.29,22404.0,78.5128,78.5216,78.504,78.5128,22404.0
2022-02-04 14:55:00,89.29,89.31,89.28,89.3,20876.0,78.5128,78.5303,78.504,78.5216,20876.0
2022-02-04 15:00:00,89.3,89.31,89.29,89.31,29063.0,78.5216,78.5303,78.5128,78.5303,29063.0
2022-02-04 15:05:00,89.3,89.31,89.3,89.31,17438.0,78.5216,78.5303,78.5216,78.5303,17438.0
2022-02-04 15:10:00,89.3,89.31,89.3,89.31,20657.0,78.5216,78.5303,78.5216,78.5303,20657.0
2022-02-04 15:15:00,89.31,89.31,89.29,89.29,37711.0,78.5303,78.5303,78.5128,78.5128,37711.0
2022-02-04 15:20:00,89.29,89.31,89.29,89.3,32566.0,78.5128,78.5303,78.5128,78.5216,32566.0
2022-02-04 15:25:00,89.31,89.31,89.3,89.31,32506.0,78.5303,78.5303,78.5216,78.5303,32506.0
2022-02-04 15:30:00,89.31,89.31,89.3,89.31,83608.0,78.5303,78.5303,78.5216,78.5303,83608.0
2022-02-04 15:35:00,89.31,89.32,89.3,89.32,33712.0,78.5303,78.5391,78.5216,78.5391,33712.0
2022-02-04 15:40:00,89.32,89.32,89.29,89.29,208995.0,78.5391,78.5391,78.5128,78.5128,208995.0
2022-02-04 15:45:00,89.3,89.31,89.27,89.31,61528.0,78.5216,78.5303,78.4952,78.5303,61528.0
2022-02-04 15:50:00,89.31,89.32,89.28,89.28,71609.0,78.5303,78.5391,78.504,78.504,71609.0
2022-02-04 15:55:00,89.28,89.33,89.27,89.32,217031.0,78.504,78.5479,78.4952,78.5391,217031.0
2022-02-07 09:30:00,89.24,89.29,89.23,89.27,66150.0,78.4688,78.5128,78.46,78.4952,66150.0
2022-02-07 09:35:00,89.27,89.29,89.26,89.27,58964.0,78.4952,78.5128,78.4864,78.4952,58964.0
2022-02-07 09:40:00,89.27,89.27,89.23,89.24,13906.0,78.4952,78.4952,78.46,78.4688,13906.0
2022-02-07 09:45:00,89.25,89.26,89.23,89.26,21121.0,78.4776,78.4864,78.46,78.4864,21121.0
2022-02-07 09:50:00,89.26,89.28,89.24,89.26,26251.0,78.4864,78.504,78.4688,78.4864,26251.0
2022-02-07 09:55:00,89.26,89.27,89.22,89.22,36954.0,78.4864,78.4952,78.4512,78.4512,36954.0
2022-02-07 10:00:00,89.23,89.26,89.23,89.25,104194.0,78.46,78.4864,78.46,78.4776,104194.0
2022-02-07 10:05:00,89.25,89.29,89.24,89.28,28730.0,78.4776,78.5128,78.4688,78.504,28730.0
2022-02-07 10:10:00,89.28,89.29,89.26,89.27,42518.0,78.504,78.5128,78.4864,78.4952,42518.0
2022-02-07 10:15:00,89.28,89.29,89.27,89.27,59287.0,78.504,78.5128,78.4952,78.4952,59287.0
2022-02-07 10:20:00,89.28,89.32,89.27,89.3,48208.0,78.504,78.5391,78.4952,78.5216,48208.0
2022-02-07 10:25:00,89.3,89.32,89.29,89.3,43748.0,78.5216,78.5391,78.5128,78.5216,43748.0
2022-02-07 10:30:00,89.29,89.3,89.26,89.26,24239.0,78.5128,78.5216,78.4864,78.4864,24239.0
2022-02-07 10:35:00,89.26,89.27,89.25,89.26,37379.0,78.4864,78.4952,78.4776,78.4864,37379.0
2022-02-07 10:40:00,89.26,89.26,89.23,89.24,21168.0,78.4864,78.4864,78.46,78.4688,21168.0
2022-02-07 10:45:00,89.24,89.27,89.19,89.2,9944.0,78.4688,78.4952,78.4248,78.4336,9944.0
2022-02-07 10:50:00,89.21,89.24,89.19,89.2,16944.0,78.4424,78.4688,78.4248,78.4336,16944.0
2022-02-07 10:55:00,89.21,89.22,89.19,89.19,38903.0,78.4424,78.4512,78.4248,78.4248,38903.0
2022-02-07 11:00:00,89.2,89.21,89.18,89.2,9791.0,78.4336,78.4424,78.416,78.4336,9791.0
2022-02-07 11:05:00,89.2,89.21,89.18,89.18,20882.0,78.4336,78.4424,78.416,78.416,20882.0
2022-02-07 11:10:00,89.19,89.21,89.18,89.19,11538.0,78.4248,78.4424,78.416,78.4248,11538.0
2022-02-07 11:15:00,89.18,89.22,89.18,89.22,33706.0,78.416,78.4512,78.416,78.4512,33706.0
2022-02-07 11:20:00,89.22,89.25,89.22,89.23,15081.0,78.4512,78.4776,78.4512,78.46,15081.0
2022-02-07 11:25:00,89.23,89.26,89.23,89.25,15363.0,78.46,78.4864,78.46,78.4776,15363.0
2022-02-07 11:30:00,89.23,89.25,89.22,89.23,67534.0,78.46,78.4776,78.4512,78.46,67534.0
2022-02-07 11:35:00,89.23,89.24,89.21,89.21,15882.0,78.46,78.4688,78.4424,78.4424,15882.0
2022-02-07 11:40:00,89.21,89.24,89.21,89.23,23368.0,78.4424,78.4688,78.4424,78.46,23368.0
2022-02-07 11:45:00,89.23,89.24,89.22,89.23,3684.0,78.46,78.4688,78.4512,78.46,3684.0
2022-02-07 11:50:00,89.23,89.27,89.22,89.27,19507.0,78.46,78.4952,78.4512,78.4952,19507.0
2022-02-07 11:55:00,89.27,89.27,89.26,89.27,6454.0,78.4952,78.4952,78.4864,78.4952,6454.0
2022-02-07 12:00:00,89.27,89.27,89.24,89.25,110131.0,78.4952,78.4952,78.4688,78.4776,110131.0
2022-02-07 12:05:00,89.25,89.26,89.24,89.26,72598.0,78.4776,78.4864,78.4688,78.4864,72598.0
2022-02-07 12:10:00,89.26,89.27,89.25,89.27,131941.0,78.4864,78.4952,78.4776,78.4952,131941.0
2022-02-07 12:15:00,89.28,89.31,89.28,89.31,29439.0,78.504,78.5303,78.504,78.5303,29439.0
2022-02-07 12:20:00,89.31,89.32,89.3,89.31,15288.0,78.5303,78.5391,78.5216,78.5303,15288.0
2022-02-07 12:25:00,89.31,89.32,89.28,89.28,13673.0,78.5303,78.5391,78.504,78.504,13673.0
2022-02-07 12:30:00,89.28,89.29,89.26,89.27,14602.0,78.504,78.5128,78.4864,78.4952,14602.0
2022-02-07 12:35:00,89.27,89.28,89.26,89.28,16420.0,78.4952,78.504,78.4864,78.504,16420.0
2022-02-07 12:40:00,89.27,89.28,89.26,89.28,17425.0,78.4952,78.504,78.4864,78.504,17425.0
2022-02-07 12:45:00,89.27,89.29,89.27,89.29,52226.0,78.4952,78.5128,78.4952,78.5128,52226.0
2022-02-07 12:50:00,89.29,89.31,89.28,89.29,17117.0,78.5128,78.5303,78.504,78.5128,17117.0
2022-02-07 12:55:00,89.29,89.32,89.29,89.31,8823.0,78.5128,78.5391,78.5128,78.5303,8823.0
2022-02-07 13:00:00,89.32,89.33,89.31,89.32,41532.0,78.5391,78.5479,78.5303,78.5391,41532.0
2022-02-07 13:05:00,89.32,89.36,89.31,89.36,27702.0,78.5391,78.5743,78.5303,78.5743,27702.0
2022-02-07 13:10:00,89.36,89.38,89.35,89.37,31374.0,78.5743,78.5919,78.5655,78.5831,31374.0
2022-02-07 13:15:00,89.37,89.38,89.35,89.37,8731.0,78.5831,78.5919,78.5655,78.5831,8731.0
2022-02-07 13:20:00,89.37,89.37,89.35,89.37,13381.0,78.5831,78.5831,78.5655,78.5831,13381.0
2022-02-07 13:25:00,89.38,89.4,89.37,89.38,12231.0,78.5919,78.6095,78.5831,78.5919,12231.0
2022-02-07 13:30:00,89.37,89.38,89.36,89.37,20412.0,78.5831,78.5919,78.5743,78.5831,20412.0
2022-02-07 13:35:00,89.36,89.36,89.35,89.36,15164.0,78.5743,78.5743,78.5655,78.5743,15164.0
2022-02-07 13:40:00,89.36,89.37,89.34,89.34,26364.0,78.5743,78.5831,78.5567,78.5567,26364.0
2022-02-07 13:45:00,89.35,89.37,89.34,89.35,8151.0,78.5655,78.5831,78.5567,78.5655,8151.0
2022-02-07 13:50:00,89.36,89.36,89.34,89.36,12015.0,78.5743,78.5743,78.5567,78.5743,12015.0
2022-02-07 13:55:00,89.36,89.37,89.35,89.36,14395.0,78.5743,78.5831,78.5655,78.5743,14395.0
2022-02-07 14:00:00,89.36,89.37,89.36,89.36,42352.0,78.5743,78.5831,78.5743,78.5743,42352.0
2022-02-07 14:05:00,89.37,89.37,89.36,89.37,12606.0,78.5831,78.5831,78.5743,78.5831,12606.0
2022-02-07 14:10:00,89.37,89.38,89.36,89.38,11852.0,78.5831,78.5919,78.5743,78.5919,11852.0
2022-02-07 14:15:00,89.38,89.38,89.37,89.38,15251.0,78.5919,78.5919,78.5831,78.5919,15251.0
2022-02-07 14:20:00,89.37,89.39,89.36,89.39,50023.0,78.5831,78.6007,78.5743,78.6007,50023.0
2022-02-07 14:25:00,89.39,89.42,89.38,89.41,20854.0,78.6007,78.6271,78.5919,78.6183,20854.0
2022-02-07 14:30:00,89.42,89.43,89.41,89.41,68583.0,78.6271,78.6359,78.6183,78.6183,68583.0
2022-02-07 14:35:00,89.42,89.44,89.41,89.44,110326.0,78.6271,78.6447,78.6183,78.6447,110326.0
2022-02-07 14:40:00,89.44,89.45,89.43,89.45,8932.0,78.6447,78.6534,78.6359,78.6534,8932.0
2022-02-07 14:45:00,89.44,89.46,89.43,89.43,12813.0,78.6447,78.6622,78.6359,78.6359,12813.0
2022-02-07 14:50:00,89.43,89.44,89.42,89.44,8410.0,78.6359,78.6447,78.6271,78.6447,8410.0
2022-02-07 14:55:00,89.43,89.44,89.41,89.42,15148.0,78.6359,78.6447,78.6183,78.6271,15148.0
2022-02-07 15:00:00,89.43,89.44,89.41,89.42,28813.0,78.6359,78.6447,78.6183,78.6271,28813.0
2022-02-07 15:05:00,89.41,89.42,89.4,89.4,8950.0,78.6183,78.6271,78.6095,78.6095,8950.0
2022-02-07 15:10:00,89.41,89.44,89.4,89.43,8952.0,78.6183,78.6447,78.6095,78.6359,8952.0
2022-02-07 15:15:00,89.42,89.43,89.42,89.42,9589.0,78.6271,78.6359,78.6271,78.6271,9589.0
2022-02-07 15:20:00,89.42,89.42,89.41,89.42,16981.0,78.6271,78.6271,78.6183,78.6271,16981.0
2022-02-07 15:25:00,89.42,89.42,89.41,89.42,19940.0,78.6271,78.6271,78.6183,78.6271,19940.0
2022-02-07 15:30:00,89.42,89.42,89.41,89.42,34778.0,78.6271,78.6271,78.6183,78.6271,34778.0
2022-02-07 15:35:00,89.42,89.43,89.41,89.43,57315.0,78.6271,78.6359,78.6183,78.6359,57315.0
2022-02-07 15:40:00,89.43,89.44,89.42,89.44,60070.0,78.6359,78.6447,78.6271,78.6447,60070.0
2022-02-07 15:45:00,89.43,89.43,89.41,89.41,82704.0,78.6359,78.6359,78.6183,78.6183,82704.0
2022-02-07 15:50:00,89.42,89.42,89.4,89.42,79227.0,78.6271,78.6271,78.6095,78.6271,79227.0
2022-02-07 15:55:00,89.42,89.43,89.39,89.4,99568.0,78.6271,78.6359,78.6007,78.6095,99568.0
2022-02-08 09:30:00,89.27,89.3,89.26,89.28,27325.0,78.4952,78.5216,78.4864,78.504,27325.0
2022-02-08 09:35:00,89.28,89.29,89.25,89.26,80860.0,78.504,78.5128,78.4776,78.4864,80860.0
2022-02-08 09:40:00,89.26,89.27,89.25,89.26,61954.0,78.4864,78.4952,78.4776,78.4864,61954.0
2022-02-08 09:45:00,89.26,89.26,89.22,89.23,63034.0,78.4864,78.4864,78.4512,78.46,63034.0
2022-02-08 09:50:00,89.23,89.23,89.18,89.19,74594.0,78.46,78.46,78.416,78.4248,74594.0
2022-02-08 09:55:00,89.18,89.2,89.16,89.19,43488.0,78.416,78.4336,78.3985,78.4248,43488.0
2022-02-08 10:00:00,89.18,89.19,89.15,89.18,50742.0,78.416,78.4248,78.3897,78.416,50742.0
2022-02-08 10:05:00,89.18,89.2,89.16,89.17,45921.0,78.416,78.4336,78.3985,78.4072,45921.0
2022-02-08 10:10:00,89.17,89.17,89.15,89.17,41419.0,78.4072,78.4072,78.3897,78.4072,41419.0
2022-02-08 10:15:00,89.17,89.17,89.15,89.16,73845.0,78.4072,78.4072,78.3897,78.3985,73845.0
2022-02-08 10:20:00,89.15,89.21,89.15,89.2,40272.0,78.3897,78.4424,78.3897,78.4336,40272.0
2022-02-08 10:25:00,89.21,89.21,89.17,89.19,211728.0,78.4424,78.4424,78.4072,78.4248,211728.0
2022-02-08 10:30:00,89.19,89.2,89.18,89.18,29941.0,78.4248,78.4336,78.416,78.416,29941.0
2022-02-08 10:35:00,89.18,89.2,89.17,89.19,97615.0,78.416,78.4336,78.4072,78.4248,97615.0
2022-02-08 10:40:00,89.2,89.23,89.18,89.23,48359.0,78.4336,78.46,78.416,78.46,48359.0
2022-02-08 10:45:00,89.22,89.26,89.22,89.24,53439.0,78.4512,78.4864,78.4512,78.4688,53439.0
2022-02-08 10:50:00,89.25,89.26,89.22,89.24,32835.0,78.4776,78.4864,78.4512,78.4688,32835.0
2022-02-08 10:55:00,89.24,89.25,89.22,89.22,17666.0,78.4688,78.4776,78.4512,78.4512,17666.0
2022-02-08 11:00:00,89.22,89.26,89.22,89.26,33028.0,78.4512,78.4864,78.4512,78.4864,33028.0
2022-02-08 11:05:00,89.26,89.28,89.26,89.26,239195.0,78.4864,78.504,78.4864,78.4864,239195.0
2022-02-08 11:10:00,89.27,89.29,89.26,89.29,202922.0,78.4952,78.5128,78.4864,78.5128,202922.0
2022-02-08 11:15:00,89.28,89.29,89.27,89.28,1518347.0,78.504,78.5128,78.4952,78.504,1518347.0
2022-02-08 11:20:00,89.28,89.28,89.26,89.27,32867.0,78.504,78.504,78.4864,78.4952,32867.0
2022-02-08 11:25:00,89.27,89.28,89.26,89.27,50255.0,78.4952,78.504,78.4864,78.4952,50255.0
2022-02-08 11:30:00,89.27,89.29,89.26,89.26,85895.0,78.4952,78.5128,78.4864,78.4864,85895.0
2022-02-08 11:35:00,89.27,89.27,89.23,89.23,86547.0,78.4952,78.4952,78.46,78.46,86547.0
2022-02-08 11:40:00,89.23,89.24,89.21,89.21,65794.0,78.46,78.4688,78.4424,78.4424,65794.0
2022-02-08 11:45:00,89.21,89.24,89.21,89.23,89553.0,78.4424,78.4688,78.4424,78.46,89553.0
2022-02-08 11:50:00,89.22,89.24,89.22,89.23,28421.0,78.4512,78.4688,78.4512,78.46,28421.0
2022-02-08 11:55:00,89.24,89.25,89.23,89.25,23973.0,78.4688,78.4776,78.46,78.4776,23973.0
2022-02-08 12:00:00,89.25,89.26,89.24,89.26,14867.0,78.4776,78.4864,78.4688,78.4864,14867.0
2022-02-08 12:05:00,89.26,89.27,89.25,89.26,56256.0,78.4864,78.4952,78.4776,78.4864,56256.0
2022-02-08 12:10:00,89.26,89.27,89.24,89.24,15637.0,78.4864,78.4952,78.4688,78.4688,15637.0
2022-02-08 12:15:00,89.24,89.29,89.24,89.29,24169.0,78.4688,78.5128,78.4688,78.5128,24169.0
2022-02-08 12:20:00,89.28,89.3,89.27,89.28,17741.0,78.504,78.5216,78.4952,78.504,17741.0
2022-02-08 12:25:00,89.27,89.28,89.25,89.26,27559.0,78.4952,78.504,78.4776,78.4864,27559.0
2022-02-08 12:30:00,89.27,89.27,89.26,89.27,36544.0,78.4952,78.4952,78.4864,78.4952,36544.0
2022-02-08 12:35:00,89.27,89.28,89.26,89.27,94508.0,78.4952,78.504,78.4864,78.4952,94508.0
2022-02-08 12:40:00,89.27,89.27,89.24,89.25,155629.0,78.4952,78.4952,78.4688,78.4776,155629.0
2022-02-08 12:45:00,89.24,89.26,89.24,89.26,36007.0,78.4688,78.4864,78.4688,78.4864,36007.0
2022-02-08 12:50:00,89.26,89.26,89.24,89.26,40899.0,78.4864,78.4864,78.4688,78.4864,40899.0
2022-02-08 12:55:00,89.26,89.27,89.25,89.26,27189.0,78.4864,78.4952,78.4776,78.4864,27189.0
2022-02-08 13:00:00,89.25,89.27,89.23,89.27,48840.0,78.4776,78.4952,78.46,78.4952,48840.0
2022-02-08 13:05:00,89.27,89.27,89.25,89.27,21595.0,78.4952,78.4952,78.4776,78.4952,21595.0
2022-02-08 13:10:00,89.27,89.27,89.26,89.27,6381.0,78.4952,78.4952,78.4864,78.4952,6381.0
2022-02-08 13:15:00,89.27,89.28,89.25,89.26,47641.0,78.4952,78.504,78.4776,78.4864,47641.0
2022-02-08 13:20:00,89.26,89.27,89.25,89.26,9198.0,78.4864,78.4952,78.4776,78.4864,9198.0
2022-02-08 13:25:00,89.27,89.28,89.26,89.28,16179.0,78.4952,78.504,78.4864,78.504,16179.0
2022-02-08 13:30:00,89.28,89.28,89.27,89.28,23326.0,78.504,78.504,78.4952,78.504,23326.0
2022-02-08 13:35:00,89.28,89.28,89.27,89.28,22168.0,78.504,78.504,78.4952,78.504,22168.0
2022-02-08 13:40:00,89.28,89.28,89.27,89.27,13682.0,78.504,78.504,78.4952,78.4952,13682.0
2022-02-08 13:45:00,89.26,89.28,89.26,89.28,22122.0,78.4864,78.504,78.4864,78.504,22122.0
2022-02-08 13:50:00,89.28,89.29,89.27,89.29,12632.0,78.504,78.5128,78.4952,78.5128,12632.0
2022-02-08 13:55:00,89.28,89.29,89.28,89.29,30141.0,78.504,78.5128,78.504,78.5128,30141.0
2022-02-08 14:00:00,89.28,89.29,89.28,89.29,26122.0,78.504,78.5128,78.504,78.5128,26122.0
2022-02-08 14:05:00,89.29,89.29,89.28,89.29,8971.0,78.5128,78.5128,78.504,78.5128,8971.0
2022-02-08 14:10:00,89.29,89.29,89.24,89.26,27991.0,78.5128,78.5128,78.4688,78.4864,27991.0
2022-02-08 14:15:00,89.26,89.26,89.24,89.26,42887.0,78.4864,78.4864,78.4688,78.4864,42887.0
2022-02-08 14:20:00,89.26,89.26,89.24,89.25,23528.0,78.4864,78.4864,78.4688,78.4776,23528.0
2022-02-08 14:25:00,89.25,89.25,89.24,89.25,19100.0,78.4776,78.4776,78.4688,78.4776,19100.0
2022-02-08 14:30:00,89.25,89.25,89.23,89.23,24096.0,78.4776,78.4776,78.46,78.46,24096.0
2022-02-08 14:35:00,89.23,89.24,89.23,89.24,17793.0,78.46,78.4688,78.46,78.4688,17793.0
2022-02-08 14:40:00,89.23,89.24,89.21,89.21,21823.0,78.46,78.4688,78.4424,78.4424,21823.0
2022-02-08 14:45:00,89.22,89.23,89.21,89.22,32365.0,78.4512,78.46,78.4424,78.4512,32365.0
2022-02-08 14:50:00,89.22,89.22,89.2,89.2,22486.0,78.4512,78.4512,78.4336,78.4336,22486.0
2022-02-08 14:55:00,89.2,89.21,89.17,89.19,36941.0,78.4336,78.4424,78.4072,78.4248,36941.0
2022-02-08 15:00:00,89.19,89.2,89.18,89.19,27890.0,78.4248,78.4336,78.416,78.4248,27890.0
2022-02-08 15:05:00,89.18,89.19,89.15,89.17,51121.0,78.416,78.4248,78.3897,78.4072,51121.0
2022-02-08 15:10:00,89.17,89.18,89.16,89.18,17494.0,78.4072,78.416,78.3985,78.416,17494.0
2022-02-08 15:15:00,89.18,89.2,89.17,89.19,31478.0,78.416,78.4336,78.4072,78.4248,31478.0
2022-02-08 15:20:00,89.19,89.19,89.18,89.19,15598.0,78.4248,78.4248,78.416,78.4248,15598.0
2022-02-08 15:25:00,89.19,89.19,89.17,89.18,31329.0,78.4248,78.4248,78.4072,78.416,31329.0
2022-02-08 15:30:00,89.18,89.18,89.17,89.18,9654.0,78.416,78.416,78.4072,78.416,9654.0
2022-02-08 15:35:00,89.18,89.18,89.14,89.14,26133.0,78.416,78.416,78.3809,78.3809,26133.0
2022-02-08 15:40:00,89.14,89.15,89.13,89.14,64809.0,78.3809,78.3897,78.3721,78.3809,64809.0
2022-02-08 15:45:00,89.13,89.17,89.13,89.15,186748.0,78.3721,78.4072,78.3721,78.3897,186748.0
2022-02-08 15:50:00,89.14,89.17,89.14,89.17,132724.0,78.3809,78.4072,78.3809,78.4072,132724.0
2022-02-08 15:55:00,89.17,89.18,89.14,89.15,300680.0,78.4072,78.416,78.3809,78.3897,300680.0
2022-02-09 09:30:00,89.33,89.36,89.33,89.35,60699.0,78.5479,78.5743,78.5479,78.5655,60699.0
2022-02-09 09:35:00,89.35,89.37,89.34,89.36,44219.0,78.5655,78.5831,78.5567,78.5743,44219.0
2022-02-09 09:40:00,89.36,89.4,89.35,89.39,38262.0,78.5743,78.6095,78.5655,78.6007,38262.0
2022-02-09 09:45:00,89.39,89.4,89.34,89.34,17993.0,78.6007,78.6095,78.5567,78.5567,17993.0
2022-02-09 09:50:00,89.34,89.36,89.33,89.34,25525.0,78.5567,78.5743,78.5479,78.5567,25525.0
2022-02-09 09:55:00,89.34,89.35,89.33,89.35,41749.0,78.5567,78.5655,78.5479,78.5655,41749.0
2022-02-09 10:00:00,89.35,89.36,89.33,89.34,40911.0,78.5655,78.5743,78.5479,78.5567,40911.0
2022-02-09 10:05:00,89.34,89.35,89.33,89.34,56986.0,78.5567,78.5655,78.5479,78.5567,56986.0
2022-02-09 10:10:00,89.34,89.36,89.34,89.36,33346.0,78.5567,78.5743,78.5567,78.5743,33346.0
2022-02-09 10:15:00,89.35,89.39,89.35,89.38,28136.0,78.5655,78.6007,78.5655,78.5919,28136.0
2022-02-09 10:20:00,89.38,89.4,89.37,89.39,11856.0,78.5919,78.6095,78.5831,78.6007,11856.0
2022-02-09 10:25:00,89.38,89.41,89.37,89.39,14725.0,78.5919,78.6183,78.5831,78.6007,14725.0
2022-02-09 10:30:00,89.4,89.4,89.36,89.36,16056.0,78.6095,78.6095,78.5743,78.5743,16056.0
2022-02-09 10:35:00,89.37,89.37,89.36,89.36,23801.0,78.5831,78.5831,78.5743,78.5743,23801.0
2022-02-09 10:40:00,89.37,89.38,89.35,89.37,20060.0,78.5831,78.5919,78.5655,78.5831,20060.0
2022-02-09 10:45:00,89.36,89.38,89.35,89.38,6520.0,78.5743,78.5919,78.5655,78.5919,6520.0
2022-02-09 10:50:00,89.37,89.4,89.37,89.39,22304.0,78.5831,78.6095,78.5831,78.6007,22304.0
2022-02-09 10:55:00,89.39,89.39,89.37,89.38,23857.0,78.6007,78.6007,78.5831,78.5919,23857.0
2022-02-09 11:00:00,89.39,89.41,89.39,89.4,18139.0,78.6007,78.6183,78.6007,78.6095,18139.0
2022-02-09 11:05:00,89.4,89.42,89.39,89.41,47238.0,78.6095,78.6271,78.6007,78.6183,47238.0
2022-02-09 11:10:00,89.41,89.43,89.41,89.43,45144.0,78.6183,78.6359,78.6183,78.6359,45144.0
2022-02-09 11:15:00,89.43,89.43,89.41,89.42,4981.0,78.6359,78.6359,78.6183,78.6271,4981.0
2022-02-09 11:20:00,89.41,89.43,89.4,89.42,5835.0,78.6183,78.6359,78.6095,78.6271,5835.0
2022-02-09 11:25:00,89.43,89.44,89.42,89.43,110891.0,78.6359,78.6447,78.6271,78.6359,110891.0
2022-02-09 11:30:00,89.43,89.43,89.41,89.42,23912.0,78.6359,78.6359,78.6183,78.6271,23912.0
2022-02-09 11:35:00,89.42,89.43,89.41,89.42,16150.0,78.6271,78.6359,78.6183,78.6271,16150.0
2022-02-09 11:40:00,89.43,89.44,89.42,89.44,38242.0,78.6359,78.6447,78.6271,78.6447,38242.0
2022-02-09 11:45:00,89.43,89.44,89.41,89.42,193742.0,78.6359,78.6447,78.6183,78.6271,193742.0
2022-02-09 11:50:00,89.43,89.43,89.41,89.42,35502.0,78.6359,78.6359,78.6183,78.6271,35502.0
2022-02-09 11:55:00,89.42,89.42,89.39,89.41,8666.0,78.6271,78.6271,78.6007,78.6183,8666.0
2022-02-09 12:00:00,89.41,89.43,89.4,89.43,6184.0,78.6183,78.6359,78.6095,78.6359,6184.0
2022-02-09 12:05:00,89.43,89.44,89.42,89.44,56629.0,78.6359,78.6447,78.6271,78.6447,56629.0
2022-02-09 12:10:00,89.43,89.44,89.42,89.43,56436.0,78.6359,78.6447,78.6271,78.6359,56436.0
2022-02-09 12:15:00,89.43,89.46,89.42,89.45,7515.0,78.6359,78.6622,78.6271,78.6534,7515.0
2022-02-09 12:20:00,89.45,89.47,89.44,89.46,34601.0,78.6534,78.671,78.6447,78.6622,34601.0
2022-02-09 12:25:00,89.46,89.47,89.46,89.46,21487.0,78.6622,78.671,78.6622,78.6622,21487.0
2022-02-09 12:30:00,89.47,89.47,89.42,89.43,47924.0,78.671,78.671,78.6271,78.6359,47924.0
2022-02-09 12:35:00,89.44,89.45,89.41,89.42,1161941.0,78.6447,78.6534,78.6183,78.6271,1161941.0
2022-02-09 12:40:00,89.42,89.43,89.41,89.42,14848.0,78.6271,78.6359,78.6183,78.6271,14848.0
2022-02-09 12:45:00,89.43,89.44,89.42,89.43,11980.0,78.6359,78.6447,78.6271,78.6359,11980.0
2022-02-09 12:50:00,89.44,89.44,89.42,89.42,15152.0,78.6447,78.6447,78.6271,78.6271,15152.0
2022-02-09 12:55:00,89.42,89.43,89.41,89.41,27931.0,78.6271,78.6359,78.6183,78.6183,27931.0
2022-02-09 13:00:00,89.41,89.53,89.4,89.49,224842.0,78.6183,78.7238,78.6095,78.6886,224842.0
2022-02-09 13:05:00,89.49,89.51,89.44,89.46,8867.0,78.6886,78.7062,78.6447,78.6622,8867.0
2022-02-09 13:10:00,89.46,89.46,89.44,89.46,10641.0,78.6622,78.6622,78.6447,78.6622,10641.0
2022-02-09 13:15:00,89.46,89.48,89.46,89.48,8348.0,78.6622,78.6798,78.6622,78.6798,8348.0
2022-02-09 13:20:00,89.48,89.5,89.47,89.48,31796.0,78.6798,78.6974,78.671,78.6798,31796.0
2022-02-09 13:25:00,89.48,89.49,89.48,89.48,44127.0,78.6798,78.6886,78.6798,78.6798,44127.0
2022-02-09 13:30:00,89.49,89.49,89.48,89.49,16116.0,78.6886,78.6886,78.6798,78.6886,16116.0
2022-02-09 13:35:00,89.48,89.49,89.44,89.46,20905.0,78.6798,78.6886,78.6447,78.6622,20905.0
2022-02-09 13:40:00,89.46,89.46,89.44,89.45,7477.0,78.6622,78.6622,78.6447,78.6534,7477.0
2022-02-09 13:45:00,89.45,89.46,89.44,89.44,8734.0,78.6534,78.6622,78.6447,78.6447,8734.0
2022-02-09 13:50:00,89.44,89.45,89.43,89.45,27346.0,78.6447,78.6534,78.6359,78.6534,27346.0
2022-02-09 13:55:00,89.45,89.47,89.44,89.47,15452.0,78.6534,78.671,78.6447,78.671,15452.0
2022-02-09 14:00:00,89.46,89.47,89.44,89.45,10394.0,78.6622,78.671,78.6447,78.6534,10394.0
2022-02-09 14:05:00,89.45,89.45,89.44,89.44,11872.0,78.6534,78.6534,78.6447,78.6447,11872.0
2022-02-09 14:10:00,89.44,89.45,89.43,89.43,11090.0,78.6447,78.6534,78.6359,78.6359,11090.0
2022-02-09 14:15:00,89.44,89.44,89.43,89.44,11238.0,78.6447,78.6447,78.6359,78.6447,11238.0
2022-02-09 14:20:00,89.44,89.44,89.43,89.44,14961.0,78.6447,78.6447,78.6359,78.6447,14961.0
2022-02-09 14:25:00,89.44,89.44,89.42,89.43,11319.0,78.6447,78.6447,78.6271,78.6359,11319.0
2022-02-09 14:30:00,89.43,89.45,89.42,89.42,24861.0,78.6359,78.6534,78.6271,78.6271,24861.0
2022-02-09 14:35:00,89.43,89.43,89.42,89.42,32563.0,78.6359,78.6359,78.6271,78.6271,32563.0
2022-02-09 14:40:00,89.43,89.43,89.41,89.42,123738.0,78.6359,78.6359,78.6183,78.6271,123738.0
2022-02-09 14:45:00,89.42,89.42,89.41,89.41,28206.0,78.6271,78.6271,78.6183,78.6183,28206.0
2022-02-09 14:50:00,89.41,89.44,89.41,89.43,15345.0,78.6183,78.6447,78.6183,78.6359,15345.0
2022-02-09 14:55:00,89.43,89.43,89.4,89.41,21413.0,78.6359,78.6359,78.6095,78.6183,21413.0
2022-02-09 15:00:00,89.4,89.41,89.39,89.4,23995.0,78.6095,78.6183,78.6007,78.6095,23995.0
2022-02-09 15:05:00,89.41,89.41,89.37,89.38,19971.0,78.6183,78.6183,78.5831,78.5919,19971.0
2022-02-09 15:10:00,89.38,89.4,89.37,89.38,18812.0,78.5919,78.6095,78.5831,78.5919,18812.0
2022-02-09 15:15:00,89.38,89.38,89.33,89.34,17265.0,78.5919,78.5919,78.5479,78.5567,17265.0
2022-02-09 15:20:00,89.34,89.35,89.31,89.34,133018.0,78.5567,78.5655,78.5303,78.5567,133018.0
2022-02-09 15:25:00,89.33,89.33,89.3,89.31,32915.0,78.5479,78.5479,78.5216,78.5303,32915.0
2022-02-09 15:30:00,89.31,89.33,89.3,89.32,23494.0,78.5303,78.5479,78.5216,78.5391,23494.0
2022-02-09 15:35:00,89.33,89.34,89.32,89.34,3832.0,78.5479,78.5567,78.5391,78.5567,3832.0
2022-02-09 15:40:00,89.34,89.35,89.32,89.34,32100.0,78.5567,78.5655,78.5391,78.5567,32100.0
2022-02-09 15:45:00,89.33,89.33,89.31,89.31,12682.0,78.5479,78.5479,78.5303,78.5303,12682.0
2022-02-09 15:50:00,89.31,89.32,89.29,89.31,27907.0,78.5303,78.5391,78.5128,78.5303,27907.0
2022-02-09 15:55:00,89.3,89.32,89.29,89.29,41240.0,78.5216,78.5391,78.5128,78.5128,41240.0
2022-02-10 09:30:00,88.92,88.95,88.77,88.78,33057.0,78.1874,78.2138,78.0555,78.0643,33057.0
2022-02-10 09:35:00,88.78,88.88,88.78,88.87,66692.0,78.0643,78.1522,78.0643,78.1435,66692.0
2022-02-10 09:40:00,88.87,88.9,88.86,88.88,42691.0,78.1435,78.1698,78.1347,78.1522,42691.0
2022-02-10 09:45:00,88.87,88.97,88.87,88.97,21814.0,78.1435,78.2314,78.1435,78.2314,21814.0
2022-02-10 09:50:00,88.97,89.01,88.94,88.95,42131.0,78.2314,78.2666,78.205,78.2138,42131.0
2022-02-10 09:55:00,88.94,88.98,88.92,88.92,49138.0,78.205,78.2402,78.1874,78.1874,49138.0
2022-02-10 10:00:00,88.92,88.98,88.89,88.98,16513.0,78.1874,78.2402,78.161,78.2402,16513.0
2022-02-10 10:05:00,88.98,89.05,88.98,89.05,35878.0,78.2402,78.3017,78.2402,78.3017,35878.0
2022-02-10 10:10:00,89.04,89.04,88.96,88.97,62714.0,78.2929,78.2929,78.2226,78.2314,62714.0
2022-02-10 10:15:00,88.97,88.98,88.94,88.97,32527.0,78.2314,78.2402,78.205,78.2314,32527.0
2022-02-10 10:20:00,88.97,88.98,88.92,88.93,86784.0,78.2314,78.2402,78.1874,78.1962,86784.0
2022-02-10 10:25:00,88.93,88.94,88.92,88.93,65257.0,78.1962,78.205,78.1874,78.1962,65257.0
2022-02-10 10:30:00,88.93,88.97,88.92,88.94,142705.0,78.1962,78.2314,78.1874,78.205,142705.0
2022-02-10 10:35:00,88.94,88.98,88.94,88.98,119146.0,78.205,78.2402,78.205,78.2402,119146.0
2022-02-10 10:40:00,88.98,88.99,88.92,88.93,20898.0,78.2402,78.249,78.1874,78.1962,20898.0
2022-02-10 10:45:00,88.93,88.93,88.9,88.91,59288.0,78.1962,78.1962,78.1698,78.1786,59288.0
2022-02-10 10:50:00,88.9,88.91,88.88,88.89,50697.0,78.1698,78.1786,78.1522,78.161,50697.0
2022-02-10 10:55:00,88.89,88.89,88.81,88.81,45784.0,78.161,78.161,78.0907,78.0907,45784.0
2022-02-10 11:00:00,88.81,88.82,88.79,88.8,37683.0,78.0907,78.0995,78.0731,78.0819,37683.0
2022-02-10 11:05:00,88.8,88.83,88.79,88.81,29120.0,78.0819,78.1083,78.0731,78.0907,29120.0
2022-02-10 11:10:00,88.81,88.83,88.8,88.83,31241.0,78.0907,78.1083,78.0819,78.1083,31241.0
2022-02-10 11:15:00,88.83,88.85,88.81,88.84,23304.0,78.1083,78.1259,78.0907,78.1171,23304.0
2022-02-10 11:20:00,88.84,88.84,88.79,88.8,783936.0,78.1171,78.1171,78.0731,78.0819,783936.0
2022-02-10 11:25:00,88.81,88.82,88.74,88.76,71291.0,78.0907,78.0995,78.0291,78.0467,71291.0
2022-02-10 11:30:00,88.77,88.78,88.73,88.75,74694.0,78.0555,78.0643,78.0204,78.0379,74694.0
2022-02-10 11:35:00,88.75,88.77,88.74,88.75,67856.0,78.0379,78.0555,78.0291,78.0379,67856.0
2022-02-10 11:40:00,88.75,88.77,88.73,88.77,15086.0,78.0379,78.0555,78.0204,78.0555,15086.0
2022-02-10 11:45:00,88.78,88.81,88.78,88.81,24248.0,78.0643,78.0907,78.0643,78.0907,24248.0
2022-02-10 11:50:00,88.81,88.83,88.8,88.83,16301.0,78.0907,78.1083,78.0819,78.1083,16301.0
2022-02-10 11:55:00,88.84,88.86,88.83,88.86,18269.0,78.1171,78.1347,78.1083,78.1347,18269.0
2022-02-10 12:00:00,88.86,88.86,88.82,88.83,29459.0,78.1347,78.1347,78.0995,78.1083,29459.0
2022-02-10 12:05:00,88.83,88.83,88.8,88.8,9415.0,78.1083,78.1083,78.0819,78.0819,9415.0
2022-02-10 12:10:00,88.81,88.82,88.8,88.8,21020.0,78.0907,78.0995,78.0819,78.0819,21020.0
2022-02-10 12:15:00,88.81,88.81,88.79,88.79,12048.0,78.0907,78.0907,78.0731,78.0731,12048.0
2022-02-10 12:20:00,88.79,88.8,88.78,88.78,11135.0,78.0731,78.0819,78.0643,78.0643,11135.0
2022-02-10 12:25:00,88.79,88.81,88.78,88.81,7132.0,78.0731,78.0907,78.0643,78.0907,7132.0
2022-02-10 12:30:00,88.81,88.82,88.79,88.81,19413.0,78.0907,78.0995,78.0731,78.0907,19413.0
2022-02-10 12:35:00,88.8,88.82,88.79,88.8,22178.0,78.0819,78.0995,78.0731,78.0819,22178.0
2022-02-10 12:40:00,88.8,88.81,88.79,88.8,404933.0,78.0819,78.0907,78.0731,78.0819,404933.0
2022-02-10 12:45:00,88.81,88.81,88.63,88.63,386940.0,78.0907,78.0907,77.9324,77.9324,386940.0
2022-02-10 12:50:00,88.63,88.64,88.57,88.64,168214.0,77.9324,77.9412,77.8797,77.9412,168214.0
2022-02-10 12:55:00,88.64,88.69,88.63,88.64,234688.0,77.9412,77.9852,77.9324,77.9412,234688.0
2022-02-10 13:00:00,88.65,88.69,88.58,88.66,168223.0,77.95,77.9852,77.8885,77.9588,168223.0
2022-02-10 13:05:00,88.67,88.72,88.64,88.68,18323.0,77.9676,78.0116,77.9412,77.9764,18323.0
2022-02-10 13:10:00,88.69,88.7,88.65,88.65,18040.0,77.9852,77.994,77.95,77.95,18040.0
2022-02-10 13:15:00,88.65,88.71,88.65,88.71,24869.0,77.95,78.0028,77.95,78.0028,24869.0
2022-02-10 13:20:00,88.71,88.77,88.68,88.75,19717.0,78.0028,78.0555,77.9764,78.0379,19717.0
2022-02-10 13:25:00,88.75,88.76,88.69,88.7,217776.0,78.0379,78.0467,77.9852,77.994,217776.0
2022-02-10 13:30:00,88.7,88.71,88.68,88.69,35834.0,77.994,78.0028,77.9764,77.9852,35834.0
2022-02-10 13:35:00,88.7,88.72,88.68,88.72,143551.0,77.994,78.0116,77.9764,78.0116,143551.0
2022-02-10 13:40:00,88.72,88.73,88.67,88.69,113172.0,78.0116,78.0204,77.9676,77.9852,113172.0
2022-02-10 13:45:00,88.69,88.72,88.67,88.7,66461.0,77.9852,78.0116,77.9676,77.994,66461.0
2022-02-10 13:50:00,88.7,88.71,88.67,88.69,109500.0,77.994,78.0028,77.9676,77.9852,109500.0
2022-02-10 13:55:00,88.69,88.7,88.65,88.67,46506.0,77.9852,77.994,77.95,77.9676,46506.0
2022-02-10 14:00:00,88.67,88.71,88.67,88.7,11859.0,77.9676,78.0028,77.9676,77.994,11859.0
2022-02-10 14:05:00,88.7,88.73,88.69,88.72,28648.0,77.994,78.0204,77.9852,78.0116,28648.0
2022-02-10 14:10:00,88.72,88.73,88.69,88.71,59836.0,78.0116,78.0204,77.9852,78.0028,59836.0
2022-02-10 14:15:00,88.71,88.74,88.7,88.73,24352.0,78.0028,78.0291,77.994,78.0204,24352.0
2022-02-10 14:20:00,88.73,88.73,88.7,88.72,18560.0,78.0204,78.0204,77.994,78.0116,18560.0
2022-02-10 14:25:00,88.71,88.71,88.68,88.69,36470.0,78.0028,78.0028,77.9764,77.9852,36470.0
2022-02-10 14:30:00,88.69,88.7,88.66,88.67,32965.0,77.9852,77.994,77.9588,77.9676,32965.0
2022-02-10 14:35:00,88.67,88.68,88.63,88.64,26711.0,77.9676,77.9764,77.9324,77.9412,26711.0
2022-02-10 14:40:00,88.64,88.65,88.63,88.65,14961.0,77.9412,77.95,77.9324,77.95,14961.0
2022-02-10 14:45:00,88.64,88.64,88.6,88.61,12671.0,77.9412,77.9412,77.906,77.9148,12671.0
2022-02-10 14:50:00,88.61,88.62,88.59,88.59,25561.0,77.9148,77.9236,77.8973,77.8973,25561.0
2022-02-10 14:55:00,88.59,88.61,88.58,88.6,27252.0,77.8973,77.9148,77.8885,77.906,27252.0
2022-02-10 15:00:00,88.6,88.6,88.53,88.55,39065.0,77.906,77.906,77.8445,77.8621,39065.0
2022-02-10 15:05:00,88.55,88.56,88.51,88.52,64959.0,77.8621,77.8709,77.8269,77.8357,64959.0
2022-02-10 15:10:00,88.51,88.56,88.51,88.54,50107.0,77.8269,77.8709,77.8269,77.8533,50107.0
2022-02-10 15:15:00,88.53,88.55,88.52,88.53,34156.0,77.8445,77.8621,77.8357,77.8445,34156.0
2022-02-10 15:20:00,88.53,88.53,88.5,88.51,63133.0,77.8445,77.8445,77.8181,77.8269,63133.0
2022-02-10 15:25:00,88.51,88.52,88.49,88.49,64129.0,77.8269,77.8357,77.8093,77.8093,64129.0
2022-02-10 15:30:00,88.5,88.51,88.45,88.49,51226.0,77.8181,77.8269,77.7741,77.8093,51226.0
2022-02-10 15:35:00,88.5,88.5,88.46,88.47,63504.0,77.8181,77.8181,77.7829,77.7917,63504.0
2022-02-10 15:40:00,88.47,88.5,88.45,88.45,44626.0,77.7917,77.8181,77.7741,77.7741,44626.0
2022-02-10 15:45:00,88.46,88.48,88.43,88.45,95519.0,77.7829,77.8005,77.7566,77.7741,95519.0
2022-02-10 15:50:00,88.46,88.49,88.43,88.44,127628.0,77.7829,77.8093,77.7566,77.7654,127628.0
2022-02-10 15:55:00,88.44,88.46,88.42,88.44,186612.0,77.7654,77.7829,77.7478,77.7654,186612.0
2022-02-11 09:30:00,88.68,88.7,88.64,88.67,81340.0,77.9764,77.994,77.9412,77.9676,81340.0
2022-02-11 09:35:00,88.69,88.72,88.66,88.71,77397.0,77.9852,78.0116,77.9588,78.0028,77397.0
2022-02-11 09:40:00,88.72,88.74,88.71,88.72,21436.0,78.0116,78.0291,78.0028,78.0116,21436.0
2022-02-11 09:45:00,88.72,88.75,88.7,88.71,32437.0,78.0116,78.0379,77.994,78.0028,32437.0
2022-02-11 09:50:00,88.72,88.72,88.68,88.7,13857.0,78.0116,78.0116,77.9764,77.994,13857.0
2022-02-11 09:55:00,88.72,88.74,88.68,88.7,97242.0,78.0116,78.0291,77.9764,77.994,97242.0
2022-02-11 10:00:00,88.71,88.74,88.7,88.73,80525.0,78.0028,78.0291,77.994,78.0204,80525.0
2022-02-11 10:05:00,88.74,88.77,88.74,88.74,28102.0,78.0291,78.0555,78.0291,78.0291,28102.0
2022-02-11 10:10:00,88.75,88.78,88.74,88.76,17711.0,78.0379,78.0643,78.0291,78.0467,17711.0
2022-02-11 10:15:00,88.76,88.79,88.75,88.79,24338.0,78.0467,78.0731,78.0379,78.0731,24338.0
2022-02-11 10:20:00,88.79,88.81,88.77,88.78,9552.0,78.0731,78.0907,78.0555,78.0643,9552.0
2022-02-11 10:25:00,88.79,88.79,88.72,88.73,36187.0,78.0731,78.0731,78.0116,78.0204,36187.0
2022-02-11 10:30:00,88.73,88.73,88.67,88.68,64804.0,78.0204,78.0204,77.9676,77.9764,64804.0
2022-02-11 10:35:00,88.68,88.7,88.67,88.69,37649.0,77.9764,77.994,77.9676,77.9852,37649.0
2022-02-11 10:40:00,88.69,88.69,88.64,88.64,15331.0,77.9852,77.9852,77.9412,77.9412,15331.0
2022-02-11 10:45:00,88.64,88.68,88.64,88.67,45449.0,77.9412,77.9764,77.9412,77.9676,45449.0
2022-02-11 10:50:00,88.67,88.69,88.65,88.65,50724.0,77.9676,77.9852,77.95,77.95,50724.0
2022-02-11 10:55:00,88.66,88.66,88.6,88.6,51037.0,77.9588,77.9588,77.906,77.906,51037.0
2022-02-11 11:00:00,88.6,88.61,88.6,88.61,30441.0,77.906,77.9148,77.906,77.9148,30441.0
2022-02-11 11:05:00,88.62,88.63,88.61,88.61,22410.0,77.9236,77.9324,77.9148,77.9148,22410.0
2022-02-11 11:10:00,88.61,88.61,88.53,88.54,53046.0,77.9148,77.9148,77.8445,77.8533,53046.0
2022-02-11 11:15:00,88.54,88.55,88.51,88.53,39513.0,77.8533,77.8621,77.8269,77.8445,39513.0
2022-02-11 11:20:00,88.53,88.58,88.53,88.55,111485.0,77.8445,77.8885,77.8445,77.8621,111485.0
2022-02-11 11:25:00,88.54,88.54,88.49,88.5,104561.0,77.8533,77.8533,77.8093,77.8181,104561.0
2022-02-11 11:30:00,88.5,88.5,88.45,88.45,144187.0,77.8181,77.8181,77.7741,77.7741,144187.0
2022-02-11 11:35:00,88.45,88.47,88.41,88.41,35130.0,77.7741,77.7917,77.739,77.739,35130.0
2022-02-11 11:40:00,88.42,88.44,88.39,88.42,23857.0,77.7478,77.7654,77.7214,77.7478,23857.0
2022-02-11 11:45:00,88.42,88.47,88.41,88.44,660062.0,77.7478,77.7917,77.739,77.7654,660062.0
2022-02-11 11:50:00,88.44,88.5,88.44,88.49,83436.0,77.7654,77.8181,77.7654,77.8093,83436.0
2022-02-11 11:55:00,88.49,88.52,88.47,88.52,34315.0,77.8093,77.8357,77.7917,77.8357,34315.0
2022-02-11 12:00:00,88.52,88.52,88.46,88.48,57219.0,77.8357,77.8357,77.7829,77.8005,57219.0
2022-02-11 12:05:00,88.48,88.51,88.46,88.51,4638265.0,77.8005,77.8269,77.7829,77.8269,4638265.0
2022-02-11 12:10:00,88.51,88.53,88.49,88.51,19801.0,77.8269,77.8445,77.8093,77.8269,19801.0
2022-02-11 12:15:00,88.5,88.53,88.49,88.52,17289.0,77.8181,77.8445,77.8093,77.8357,17289.0
2022-02-11 12:20:00,88.52,88.54,88.51,88.52,58439.0,77.8357,77.8533,77.8269,77.8357,58439.0
2022-02-11 12:25:00,88.52,88.53,88.51,88.53,153754.0,77.8357,77.8445,77.8269,77.8445,153754.0
2022-02-11 12:30:00,88.53,88.53,88.5,88.51,125577.0,77.8445,77.8445,77.8181,77.8269,125577.0
2022-02-11 12:35:00,88.51,88.54,88.5,88.53,60485.0,77.8269,77.8533,77.8181,77.8445,60485.0
2022-02-11 12:40:00,88.53,88.57,88.52,88.56,78085.0,77.8445,77.8797,77.8357,77.8709,78085.0
2022-02-11 12:45:00,88.57,88.62,88.55,88.59,317742.0,77.8797,77.9236,77.8621,77.8973,317742.0
2022-02-11 12:50:00,88.6,88.6,88.58,88.58,154470.0,77.906,77.906,77.8885,77.8885,154470.0
2022-02-11 12:55:00,88.59,88.64,88.59,88.64,60388.0,77.8973,77.9412,77.8973,77.9412,60388.0
2022-02-11 13:00:00,88.63,88.64,88.61,88.62,31998.0,77.9324,77.9412,77.9148,77.9236,31998.0
2022-02-11 13:05:00,88.62,88.64,88.6,88.62,23912.0,77.9236,77.9412,77.906,77.9236,23912.0
2022-02-11 13:10:00,88.62,88.62,88.59,88.61,239998.0,77.9236,77.9236,77.8973,77.9148,239998.0
2022-02-11 13:15:00,88.61,88.61,88.57,88.59,22403.0,77.9148,77.9148,77.8797,77.8973,22403.0
2022-02-11 13:20:00,88.58,88.61,88.57,88.6,20684.0,77.8885,77.9148,77.8797,77.906,20684.0
2022-02-11 13:25:00,88.6,88.62,88.59,88.62,7467.0,77.906,77.9236,77.8973,77.9236,7467.0
2022-02-11 13:30:00,88.61,88.7,88.6,88.68,155565.0,77.9148,77.994,77.906,77.9764,155565.0
2022-02-11 13:35:00,88.69,88.93,88.68,88.78,326015.0,77.9852,78.1962,77.9764,78.0643,326015.0
2022-02-11 13:40:00,88.78,88.78,88.64,88.71,252638.0,78.0643,78.0643,77.9412,78.0028,252638.0
2022-02-11 13:45:00,88.71,88.8,88.67,88.75,274122.0,78.0028,78.0819,77.9676,78.0379,274122.0
2022-02-11 13:50:00,88.75,88.75,88.62,88.63,121424.0,78.0379,78.0379,77.9236,77.9324,121424.0
2022-02-11 13:55:00,88.64,88.76,88.64,88.73,176199.0,77.9412,78.0467,77.9412,78.0204,176199.0
2022-02-11 14:00:00,88.74,88.89,88.71,88.89,91640.0,78.0291,78.161,78.0028,78.161,91640.0
2022-02-11 14:05:00,88.89,88.91,88.8,88.82,442999.0,78.161,78.1786,78.0819,78.0995,442999.0
2022-02-11 14:10:00,88.81,88.84,88.75,88.77,232180.0,78.0907,78.1171,78.0379,78.0555,232180.0
2022-02-11 14:15:00,88.77,88.84,88.73,88.81,223087.0,78.0555,78.1171,78.0204,78.0907,223087.0
2022-02-11 14:20:00,88.82,88.84,88.74,88.75,66518.0,78.0995,78.1171,78.0291,78.0379,66518.0
2022-02-11 14:25:00,88.75,88.84,88.74,88.84,248175.0,78.0379,78.1171,78.0291,78.1171,248175.0
2022-02-11 14:30:00,88.84,88.89,88.8,88.83,142704.0,78.1171,78.161,78.0819,78.1083,142704.0
2022-02-11 14:35:00,88.83,88.87,88.8,88.81,51183.0,78.1083,78.1435,78.0819,78.0907,51183.0
2022-02-11 14:40:00,88.81,88.89,88.81,88.85,160744.0,78.0907,78.161,78.0907,78.1259,160744.0
2022-02-11 14:45:00,88.86,88.89,88.84,88.88,124183.0,78.1347,78.161,78.1171,78.1522,124183.0
2022-02-11 14:50:00,88.88,88.9,88.8,88.82,194990.0,78.1522,78.1698,78.0819,78.0995,194990.0
2022-02-11 14:55:00,88.83,88.89,88.82,88.86,74702.0,78.1083,78.161,78.0995,78.1347,74702.0
2022-02-11 15:00:00,88.85,88.94,88.83,88.92,63152.0,78.1259,78.205,78.1083,78.1874,63152.0
2022-02-11 15:05:00,88.91,88.98,88.89,88.98,119122.0,78.1786,78.2402,78.161,78.2402,119122.0
2022-02-11 15:10:00,88.97,89.03,88.95,89.02,85865.0,78.2314,78.2841,78.2138,78.2753,85865.0
2022-02-11 15:15:00,89.03,89.08,89.02,89.05,129302.0,78.2841,78.3281,78.2753,78.3017,129302.0
2022-02-11 15:20:00,89.05,89.06,89.02,89.05,153957.0,78.3017,78.3105,78.2753,78.3017,153957.0
2022-02-11 15:25:00,89.06,89.07,88.98,88.99,108988.0,78.3105,78.3193,78.2402,78.249,108988.0
2022-02-11 15:30:00,88.99,89.01,88.96,88.97,100706.0,78.249,78.2666,78.2226,78.2314,100706.0
2022-02-11 15:35:00,88.96,88.97,88.92,88.94,57037.0,78.2226,78.2314,78.1874,78.205,57037.0
2022-02-11 15:40:00,88.95,88.95,88.89,88.93,91144.0,78.2138,78.2138,78.161,78.1962,91144.0
2022-02-11 15:45:00,88.93,88.93,88.87,88.89,84237.0,78.1962,78.1962,78.1435,78.161,84237.0
2022-02-11 15:50:00,88.88,88.98,88.88,88.97,206262.0,78.1522,78.2402,78.1522,78.2314,206262.0
2022-02-11 15:55:00,88.97,89.03,88.95,89.02,212158.0,78.2314,78.2841,78.2138,78.2753,212158.0
2022-02-14 09:30:00,88.56,88.78,88.56,88.61,49079.0,77.8709,78.0643,77.8709,77.9148,49079.0
2022-02-14 09:35:00,88.61,88.63,88.6,88.62,51633.0,77.9148,77.9324,77.906,77.9236,51633.0
2022-02-14 09:40:00,88.63,88.66,88.62,88.64,102586.0,77.9324,77.9588,77.9236,77.9412,102586.0
2022-02-14 09:45:00,88.65,88.69,88.62,88.65,4565667.0,77.95,77.9852,77.9236,77.95,4565667.0
2022-02-14 09:50:00,88.65,88.68,88.64,88.67,55803.0,77.95,77.9764,77.9412,77.9676,55803.0
2022-02-14 09:55:00,88.67,88.69,88.67,88.68,74091.0,77.9676,77.9852,77.9676,77.9764,74091.0
2022-02-14 10:00:00,88.67,88.72,88.67,88.71,43770.0,77.9676,78.0116,77.9676,78.0028,43770.0
2022-02-14 10:05:00,88.7,88.71,88.69,88.7,77956.0,77.994,78.0028,77.9852,77.994,77956.0
2022-02-14 10:10:00,88.7,88.71,88.68,88.68,87381.0,77.994,78.0028,77.9764,77.9764,87381.0
2022-02-14 10:15:00,88.68,88.69,88.62,88.62,110313.0,77.9764,77.9852,77.9236,77.9236,110313.0
2022-02-14 10:20:00,88.63,88.64,88.61,88.63,38615.0,77.9324,77.9412,77.9148,77.9324,38615.0
2022-02-14 10:25:00,88.62,88.66,88.62,88.66,58589.0,77.9236,77.9588,77.9236,77.9588,58589.0
2022-02-14 10:30:00,88.67,88.69,88.66,88.69,74510.0,77.9676,77.9852,77.9588,77.9852,74510.0
2022-02-14 10:35:00,88.7,88.72,88.7,88.72,23751.0,77.994,78.0116,77.994,78.0116,23751.0
2022-02-14 10:40:00,88.72,88.72,88.67,88.67,70147.0,78.0116,78.0116,77.9676,77.9676,70147.0
2022-02-14 10:45:00,88.68,88.68,88.65,88.68,38472.0,77.9764,77.9764,77.95,77.9764,38472.0
2022-02-14 10:50:00,88.67,88.68,88.6,88.61,57443.0,77.9676,77.9764,77.906,77.9148,57443.0
2022-02-14 10:55:00,88.61,88.61,88.58,88.59,79007.0,77.9148,77.9148,77.8885,77.8973,79007.0
2022-02-14 11:00:00,88.58,88.6,88.57,88.57,36272.0,77.8885,77.906,77.8797,77.8797,36272.0
2022-02-14 11:05:00,88.58,88.58,88.56,88.56,45258.0,77.8885,77.8885,77.8709,77.8709,45258.0
2022-02-14 11:10:00,88.56,88.57,88.54,88.55,83056.0,77.8709,77.8797,77.8533,77.8621,83056.0
2022-02-14 11:15:00,88.55,88.57,88.54,88.55,34018.0,77.8621,77.8797,77.8533,77.8621,34018.0
2022-02-14 11:20:00,88.55,88.56,88.55,88.56,75979.0,77.8621,77.8709,77.8621,77.8709,75979.0
2022-02-14 11:25:00,88.56,88.57,88.55,88.55,11989.0,77.8709,77.8797,77.8621,77.8621,11989.0
2022-02-14 11:30:00,88.55,88.6,88.53,88.58,633346.0,77.8621,77.906,77.8445,77.8885,633346.0
2022-02-14 11:35:00,88.57,88.57,88.51,88.51,37940.0,77.8797,77.8797,77.8269,77.8269,37940.0
2022-02-14 11:40:00,88.51,88.51,88.47,88.48,113620.0,77.8269,77.8269,77.7917,77.8005,113620.0
2022-02-14 11:45:00,88.48,88.51,88.47,88.51,127967.0,77.8005,77.8269,77.7917,77.8269,127967.0
2022-02-14 11:50:00,88.51,88.51,88.47,88.48,34666.0,77.8269,77.8269,77.7917,77.8005,34666.0
2022-02-14 11:55:00,88.48,88.49,88.45,88.47,78068.0,77.8005,77.8093,77.7741,77.7917,78068.0
2022-02-14 12:00:00,88.47,88.5,88.47,88.5,125246.0,77.7917,77.8181,77.7917,77.8181,125246.0
2022-02-14 12:05:00,88.5,88.51,88.47,88.51,23822.0,77.8181,77.8269,77.7917,77.8269,23822.0
2022-02-14 12:10:00,88.51,88.51,88.5,88.51,67168.0,77.8269,77.8269,77.8181,77.8269,67168.0
2022-02-14 12:15:00,88.51,88.51,88.49,88.5,54363.0,77.8269,77.8269,77.8093,77.8181,54363.0
2022-02-14 12:20:00,88.51,88.52,88.5,88.52,34918.0,77.8269,77.8357,77.8181,77.8357,34918.0
2022-02-14 12:25:00,88.52,88.52,88.49,88.5,22495.0,77.8357,77.8357,77.8093,77.8181,22495.0
2022-02-14 12:30:00,88.5,88.52,88.5,88.52,50220.0,77.8181,77.8357,77.8181,77.8357,50220.0
2022-02-14 12:35:00,88.53,88.54,88.51,88.53,12748.0,77.8445,77.8533,77.8269,77.8445,12748.0
2022-02-14 12:40:00,88.54,88.54,88.53,88.54,70893.0,77.8533,77.8533,77.8445,77.8533,70893.0
2022-02-14 12:45:00,88.54,88.57,88.54,88.56,127426.0,77.8533,77.8797,77.8533,77.8709,127426.0
2022-02-14 12:50:00,88.56,88.57,88.55,88.56,110613.0,77.8709,77.8797,77.8621,77.8709,110613.0
2022-02-14 12:55:00,88.56,88.59,88.56,88.59,122299.0,77.8709,77.8973,77.8709,77.8973,122299.0
2022-02-14 13:00:00,88.58,88.6,88.58,88.59,23934.0,77.8885,77.906,77.8885,77.8973,23934.0
2022-02-14 13:05:00,88.59,88.62,88.58,88.61,18974.0,77.8973,77.9236,77.8885,77.9148,18974.0
2022-02-14 13:10:00,88.62,88.64,88.61,88.61,78873.0,77.9236,77.9412,77.9148,77.9148,78873.0
2022-02-14 13:15:00,88.62,88.62,88.59,88.6,34011.0,77.9236,77.9236,77.8973,77.906,34011.0
2022-02-14 13:20:00,88.59,88.62,88.58,88.61,48667.0,77.8973,77.9236,77.8885,77.9148,48667.0
2022-02-14 13:25:00,88.6,88.61,88.57,88.59,97328.0,77.906,77.9148,77.8797,77.8973,97328.0
2022-02-14 13:30:00,88.58,88.59,88.56,88.56,14784.0,77.8885,77.8973,77.8709,77.8709,14784.0
2022-02-14 13:35:00,88.56,88.59,88.56,88.59,16423.0,77.8709,77.8973,77.8709,77.8973,16423.0
2022-02-14 13:40:00,88.59,88.59,88.56,88.57,23230.0,77.8973,77.8973,77.8709,77.8797,23230.0
2022-02-14 13:45:00,88.57,88.6,88.55,88.59,9546.0,77.8797,77.906,77.8621,77.8973,9546.0
2022-02-14 13:50:00,88.6,88.7,88.6,88.65,196026.0,77.906,77.994,77.906,77.95,196026.0
2022-02-14 13:55:00,88.64,88.66,88.58,88.62,81892.0,77.9412,77.9588,77.8885,77.9236,81892.0
2022-02-14 14:00:00,88.61,88.67,88.6,88.66,133567.0,77.9148,77.9676,77.906,77.9588,133567.0
2022-02-14 14:05:00,88.66,88.71,88.63,88.64,55342.0,77.9588,78.0028,77.9324,77.9412,55342.0
2022-02-14 14:10:00,88.64,88.66,88.6,88.61,289300.0,77.9412,77.9588,77.906,77.9148,289300.0
2022-02-14 14:15:00,88.61,88.64,88.58,88.62,399985.0,77.9148,77.9412,77.8885,77.9236,399985.0
2022-02-14 14:20:00,88.62,88.63,88.6,88.62,415382.0,77.9236,77.9324,77.906,77.9236,415382.0
2022-02-14 14:25:00,88.62,88.62,88.54,88.6,117792.0,77.9236,77.9236,77.8533,77.906,117792.0
2022-02-14 14:30:00,88.6,88.61,88.57,88.59,82753.0,77.906,77.9148,77.8797,77.8973,82753.0
2022-02-14 14:35:00,88.59,88.65,88.55,88.62,95484.0,77.8973,77.95,77.8621,77.9236,95484.0
2022-02-14 14:40:00,88.62,88.63,88.59,88.59,31614.0,77.9236,77.9324,77.8973,77.8973,31614.0
2022-02-14 14:45:00,88.59,88.62,88.58,88.59,25569.0,77.8973,77.9236,77.8885,77.8973,25569.0
2022-02-14 14:50:00,88.58,88.59,88.55,88.56,36418.0,77.8885,77.8973,77.8621,77.8709,36418.0
2022-02-14 14:55:00,88.56,88.59,88.54,88.55,45247.0,77.8709,77.8973,77.8533,77.8621,45247.0
2022-02-14 15:00:00,88.55,88.56,88.53,88.53,14422.0,77.8621,77.8709,77.8445,77.8445,14422.0
2022-02-14 15:05:00,88.53,88.54,88.53,88.54,46385.0,77.8445,77.8533,77.8445,77.8533,46385.0
2022-02-14 15:10:00,88.53,88.58,88.53,88.55,94382.0,77.8445,77.8885,77.8445,77.8621,94382.0
2022-02-14 15:15:00,88.55,88.57,88.54,88.56,45666.0,77.8621,77.8797,77.8533,77.8709,45666.0
2022-02-14 15:20:00,88.56,88.59,88.56,88.58,81377.0,77.8709,77.8973,77.8709,77.8885,81377.0
2022-02-14 15:25:00,88.58,88.58,88.55,88.58,38961.0,77.8885,77.8885,77.8621,77.8885,38961.0
2022-02-14 15:30:00,88.57,88.57,88.55,88.56,41956.0,77.8797,77.8797,77.8621,77.8709,41956.0
2022-02-14 15:35:00,88.56,88.6,88.56,88.59,38621.0,77.8709,77.906,77.8709,77.8973,38621.0
2022-02-14 15:40:00,88.59,88.6,88.55,88.56,39040.0,77.8973,77.906,77.8621,77.8709,39040.0
2022-02-14 15:45:00,88.56,88.58,88.53,88.53,30291.0,77.8709,77.8885,77.8445,77.8445,30291.0
2022-02-14 15:50:00,88.54,88.54,88.51,88.53,73573.0,77.8533,77.8533,77.8269,77.8445,73573.0
2022-02-14 15:55:00,88.53,88.53,88.48,88.49,173958.0,77.8445,77.8445,77.8005,77.8093,173958.0
2022-02-15 09:30:00,88.38,88.4,88.32,88.36,163344.0,77.7126,77.7302,77.6598,77.695,163344.0
2022-02-15 09:35:00,88.35,88.39,88.33,88.38,35263.0,77.6862,77.7214,77.6686,77.7126,35263.0
2022-02-15 09:40:00,88.38,88.38,88.36,88.37,52580.0,77.7126,77.7126,77.695,77.7038,52580.0
2022-02-15 09:45:00,88.37,88.4,88.36,88.4,104116.0,77.7038,77.7302,77.695,77.7302,104116.0
2022-02-15 09:50:00,88.39,88.44,88.38,88.42,53060.0,77.7214,77.7654,77.7126,77.7478,53060.0
2022-02-15 09:55:00,88.41,88.43,88.39,88.4,126117.0,77.739,77.7566,77.7214,77.7302,126117.0
2022-02-15 10:00:00,88.4,88.41,88.38,88.41,40385.0,77.7302,77.739,77.7126,77.739,40385.0
2022-02-15 10:05:00,88.4,88.41,88.39,88.4,19907.0,77.7302,77.739,77.7214,77.7302,19907.0
2022-02-15 10:10:00,88.4,88.47,88.4,88.45,50792.0,77.7302,77.7917,77.7302,77.7741,50792.0
2022-02-15 10:15:00,88.45,88.47,88.44,88.45,53651.0,77.7741,77.7917,77.7654,77.7741,53651.0
2022-02-15 10:20:00,88.45,88.45,88.39,88.39,175952.0,77.7741,77.7741,77.7214,77.7214,175952.0
2022-02-15 10:25:00,88.4,88.42,88.39,88.41,51313.0,77.7302,77.7478,77.7214,77.739,51313.0
2022-02-15 10:30:00,88.41,88.41,88.37,88.39,4561113.0,77.739,77.739,77.7038,77.7214,4561113.0
2022-02-15 10:35:00,88.41,88.46,88.4,88.45,76525.0,77.739,77.7829,77.7302,77.7741,76525.0
2022-02-15 10:40:00,88.45,88.48,88.44,88.46,73726.0,77.7741,77.8005,77.7654,77.7829,73726.0
2022-02-15 10:45:00,88.46,88.52,88.46,88.5,170101.0,77.7829,77.8357,77.7829,77.8181,170101.0
2022-02-15 10:50:00,88.5,88.51,88.47,88.47,42605.0,77.8181,77.8269,77.7917,77.7917,42605.0
2022-02-15 10:55:00,88.47,88.48,88.45,88.45,38125.0,77.7917,77.8005,77.7741,77.7741,38125.0
2022-02-15 11:00:00,88.45,88.47,88.45,88.46,60999.0,77.7741,77.7917,77.7741,77.7829,60999.0
2022-02-15 11:05:00,88.45,88.47,88.45,88.47,18016.0,77.7741,77.7917,77.7741,77.7917,18016.0
2022-02-15 11:10:00,88.48,88.48,88.46,88.47,66518.0,77.8005,77.8005,77.7829,77.7917,66518.0
2022-02-15 11:15:00,88.47,88.48,88.44,88.46,15208.0,77.7917,77.8005,77.7654,77.7829,15208.0
2022-02-15 11:20:00,88.47,88.48,88.44,88.48,22610.0,77.7917,77.8005,77.7654,77.8005,22610.0
2022-02-15 11:25:00,88.48,88.51,88.48,88.51,25355.0,77.8005,77.8269,77.8005,77.8269,25355.0
2022-02-15 11:30:00,88.51,88.52,88.49,88.51,49669.0,77.8269,77.8357,77.8093,77.8269,49669.0
2022-02-15 11:35:00,88.51,88.56,88.5,88.55,31612.0,77.8269,77.8709,77.8181,77.8621,31612.0
2022-02-15 11:40:00,88.55,88.55,88.52,88.53,12913.0,77.8621,77.8621,77.8357,77.8445,12913.0
2022-02-15 11:45:00,88.54,88.54,88.51,88.53,20980.0,77.8533,77.8533,77.8269,77.8445,20980.0
2022-02-15 11:50:00,88.53,88.54,88.51,88.51,130164.0,77.8445,77.8533,77.8269,77.8269,130164.0
2022-02-15 11:55:00,88.51,88.52,88.5,88.52,220374.0,77.8269,77.8357,77.8181,77.8357,220374.0
2022-02-15 12:00:00,88.52,88.52,88.48,88.49,21050.0,77.8357,77.8357,77.8005,77.8093,21050.0
2022-02-15 12:05:00,88.49,88.5,88.46,88.47,51082.0,77.8093,77.8181,77.7829,77.7917,51082.0
2022-02-15 12:10:00,88.46,88.47,88.44,88.45,16427.0,77.7829,77.7917,77.7654,77.7741,16427.0
2022-02-15 12:15:00,88.45,88.45,88.42,88.44,17824.0,77.7741,77.7741,77.7478,77.7654,17824.0
2022-02-15 12:20:00,88.44,88.44,88.41,88.41,49874.0,77.7654,77.7654,77.739,77.739,49874.0
2022-02-15 12:25:00,88.42,88.43,88.4,88.41,29885.0,77.7478,77.7566,77.7302,77.739,29885.0
2022-02-15 12:30:00,88.41,88.42,88.4,88.42,12601.0,77.739,77.7478,77.7302,77.7478,12601.0
2022-02-15 12:35:00,88.41,88.43,88.4,88.42,7774.0,77.739,77.7566,77.7302,77.7478,7774.0
2022-02-15 12:40:00,88.41,88.42,88.4,88.4,10219.0,77.739,77.7478,77.7302,77.7302,10219.0
2022-02-15 12:45:00,88.4,88.43,88.4,88.42,9769.0,77.7302,77.7566,77.7302,77.7478,9769.0
2022-02-15 12:50:00,88.42,88.44,88.42,88.43,91322.0,77.7478,77.7654,77.7478,77.7566,91322.0
2022-02-15 12:55:00,88.44,88.45,88.42,88.45,45488.0,77.7654,77.7741,77.7478,77.7741,45488.0
2022-02-15 13:00:00,88.45,88.45,88.44,88.45,43330.0,77.7741,77.7741,77.7654,77.7741,43330.0
2022-02-15 13:05:00,88.45,88.46,88.44,88.45,49068.0,77.7741,77.7829,77.7654,77.7741,49068.0
2022-02-15 13:10:00,88.46,88.46,88.45,88.45,13710.0,77.7829,77.7829,77.7741,77.7741,13710.0
2022-02-15 13:15:00,88.45,88.46,88.45,88.46,16611.0,77.7741,77.7829,77.7741,77.7829,16611.0
2022-02-15 13:20:00,88.45,88.46,88.44,88.45,16887.0,77.7741,77.7829,77.7654,77.7741,16887.0
2022-02-15 13:25:00,88.45,88.46,88.44,88.45,41093.0,77.7741,77.7829,77.7654,77.7741,41093.0
2022-02-15 13:30:00,88.45,88.45,88.44,88.45,33720.0,77.7741,77.7741,77.7654,77.7741,33720.0
2022-02-15 13:35:00,88.45,88.45,88.42,88.42,53807.0,77.7741,77.7741,77.7478,77.7478,53807.0
2022-02-15 13:40:00,88.42,88.43,88.41,88.41,131868.0,77.7478,77.7566,77.739,77.739,131868.0
2022-02-15 13:45:00,88.41,88.44,88.41,88.44,15188.0,77.739,77.7654,77.739,77.7654,15188.0
2022-02-15 13:50:00,88.44,88.44,88.42,88.43,26526.0,77.7654,77.7654,77.7478,77.7566,26526.0
2022-02-15 13:55:00,88.42,88.43,88.41,88.43,44406.0,77.7478,77.7566,77.739,77.7566,44406.0
2022-02-15 14:00:00,88.43,88.43,88.4,88.43,25898.0,77.7566,77.7566,77.7302,77.7566,25898.0
2022-02-15 14:05:00,88.42,88.43,88.41,88.41,47235.0,77.7478,77.7566,77.739,77.739,47235.0
2022-02-15 14:10:00,88.42,88.43,88.41,88.42,15160.0,77.7478,77.7566,77.739,77.7478,15160.0
2022-02-15 14:15:00,88.42,88.45,88.41,88.45,59339.0,77.7478,77.7741,77.739,77.7741,59339.0
2022-02-15 14:20:00,88.45,88.45,88.42,88.43,18737.0,77.7741,77.7741,77.7478,77.7566,18737.0
2022-02-15 14:25:00,88.44,88.44,88.41,88.42,10696.0,77.7654,77.7654,77.739,77.7478,10696.0
2022-02-15 14:30:00,88.42,88.42,88.41,88.41,70892.0,77.7478,77.7478,77.739,77.739,70892.0
2022-02-15 14:35:00,88.41,88.41,88.4,88.4,14523.0,77.739,77.739,77.7302,77.7302,14523.0
2022-02-15 14:40:00,88.4,88.4,88.37,88.38,59798.0,77.7302,77.7302,77.7038,77.7126,59798.0
2022-02-15 14:45:00,88.38,88.39,88.35,88.37,17312.0,77.7126,77.7214,77.6862,77.7038,17312.0
2022-02-15 14:50:00,88.37,88.38,88.35,88.35,159407.0,77.7038,77.7126,77.6862,77.6862,159407.0
2022-02-15 14:55:00,88.36,88.38,88.35,88.37,29238.0,77.695,77.7126,77.6862,77.7038,29238.0
2022-02-15 15:00:00,88.38,88.39,88.37,88.38,36213.0,77.7126,77.7214,77.7038,77.7126,36213.0
2022-02-15 15:05:00,88.38,88.39,88.37,88.39,81555.0,77.7126,77.7214,77.7038,77.7214,81555.0
2022-02-15 15:10:00,88.39,88.39,88.37,88.37,16458.0,77.7214,77.7214,77.7038,77.7038,16458.0
2022-02-15 15:15:00,88.37,88.38,88.34,88.35,42223.0,77.7038,77.7126,77.6774,77.6862,42223.0
2022-02-15 15:20:00,88.34,88.35,88.34,88.34,21568.0,77.6774,77.6862,77.6774,77.6774,21568.0
2022-02-15 15:25:00,88.34,88.35,88.32,88.33,28516.0,77.6774,77.6862,77.6598,77.6686,28516.0
2022-02-15 15:30:00,88.33,88.33,88.29,88.31,49682.0,77.6686,77.6686,77.6335,77.651,49682.0
2022-02-15 15:35:00,88.31,88.31,88.28,88.3,101603.0,77.651,77.651,77.6247,77.6423,101603.0
2022-02-15 15:40:00,88.3,88.31,88.29,88.29,20547.0,77.6423,77.651,77.6335,77.6335,20547.0
2022-02-15 15:45:00,88.3,88.31,88.29,88.3,93155.0,77.6423,77.651,77.6335,77.6423,93155.0
2022-02-15 15:50:00,88.31,88.33,88.29,88.3,350171.0,77.651,77.6686,77.6335,77.6423,350171.0
2022-02-15 15:55:00,88.3,88.3,88.28,88.29,126219.0,77.6423,77.6423,77.6247,77.6335,126219.0
2022-02-16 09:30:00,88.39,88.41,88.34,88.35,66113.0,77.7214,77.739,77.6774,77.6862,66113.0
2022-02-16 09:35:00,88.35,88.35,88.3,88.33,56413.0,77.6862,77.6862,77.6423,77.6686,56413.0
2022-02-16 09:40:00,88.32,88.34,88.29,88.3,379086.0,77.6598,77.6774,77.6335,77.6423,379086.0
2022-02-16 09:45:00,88.3,88.31,88.25,88.27,156181.0,77.6423,77.651,77.5983,77.6159,156181.0
2022-02-16 09:50:00,88.27,88.28,88.23,88.26,414661.0,77.6159,77.6247,77.5807,77.6071,414661.0
2022-02-16 09:55:00,88.25,88.26,88.23,88.25,75489.0,77.5983,77.6071,77.5807,77.5983,75489.0
2022-02-16 10:00:00,88.24,88.26,88.23,88.25,12909.0,77.5895,77.6071,77.5807,77.5983,12909.0
2022-02-16 10:05:00,88.25,88.29,88.24,88.29,48562.0,77.5983,77.6335,77.5895,77.6335,48562.0
2022-02-16 10:10:00,88.29,88.29,88.27,88.28,73392.0,77.6335,77.6335,77.6159,77.6247,73392.0
2022-02-16 10:15:00,88.28,88.3,88.27,88.27,67994.0,77.6247,77.6423,77.6159,77.6159,67994.0
2022-02-16 10:20:00,88.29,88.29,88.26,88.28,121972.0,77.6335,77.6335,77.6071,77.6247,121972.0
2022-02-16 10:25:00,88.28,88.29,88.27,88.29,75281.0,77.6247,77.6335,77.6159,77.6335,75281.0
2022-02-16 10:30:00,88.28,88.3,88.27,88.27,35130.0,77.6247,77.6423,77.6159,77.6159,35130.0
2022-02-16 10:35:00,88.27,88.27,88.25,88.26,30275.0,77.6159,77.6159,77.5983,77.6071,30275.0
2022-02-16 10:40:00,88.25,88.29,88.25,88.27,44500.0,77.5983,77.6335,77.5983,77.6159,44500.0
2022-02-16 10:45:00,88.26,88.29,88.26,88.27,13190.0,77.6071,77.6335,77.6071,77.6159,13190.0
2022-02-16 10:50:00,88.27,88.28,88.25,88.26,21407.0,77.6159,77.6247,77.5983,77.6071,21407.0
2022-02-16 10:55:00,88.26,88.28,88.26,88.28,13400.0,77.6071,77.6247,77.6071,77.6247,13400.0
2022-02-16 11:00:00,88.28,88.31,88.28,88.29,12582.0,77.6247,77.651,77.6247,77.6335,12582.0
2022-02-16 11:05:00,88.29,88.3,88.27,88.29,25590.0,77.6335,77.6423,77.6159,77.6335,25590.0
2022-02-16 11:10:00,88.29,88.3,88.27,88.28,10574.0,77.6335,77.6423,77.6159,77.6247,10574.0
2022-02-16 11:15:00,88.27,88.29,88.27,88.29,9645.0,77.6159,77.6335,77.6159,77.6335,9645.0
2022-02-16 11:20:00,88.29,88.29,88.26,88.27,26732.0,77.6335,77.6335,77.6071,77.6159,26732.0
2022-02-16 11:25:00,88.27,88.28,88.26,88.28,12925.0,77.6159,77.6247,77.6071,77.6247,12925.0
2022-02-16 11:30:00,88.28,88.3,88.27,88.28,23757.0,77.6247,77.6423,77.6159,77.6247,23757.0
2022-02-16 11:35:00,88.28,88.29,88.27,88.27,7163.0,77.6247,77.6335,77.6159,77.6159,7163.0
2022-02-16 11:40:00,88.28,88.29,88.26,88.26,21817.0,77.6247,77.6335,77.6071,77.6071,21817.0
2022-02-16 11:45:00,88.26,88.29,88.25,88.29,13046.0,77.6071,77.6335,77.5983,77.6335,13046.0
2022-02-16 11:50:00,88.29,88.29,88.25,88.26,21418.0,77.6335,77.6335,77.5983,77.6071,21418.0
2022-02-16 11:55:00,88.26,88.27,88.25,88.26,8042.0,77.6071,77.6159,77.5983,77.6071,8042.0
2022-02-16 12:00:00,88.26,88.28,88.25,88.28,14515.0,77.6071,77.6247,77.5983,77.6247,14515.0
2022-02-16 12:05:00,88.28,88.3,88.28,88.28,110505.0,77.6247,77.6423,77.6247,77.6247,110505.0
2022-02-16 12:10:00,88.29,88.29,88.26,88.27,59887.0,77.6335,77.6335,77.6071,77.6159,59887.0
2022-02-16 12:15:00,88.26,88.3,88.26,88.29,19162.0,77.6071,77.6423,77.6071,77.6335,19162.0
2022-02-16 12:20:00,88.28,88.29,88.25,88.26,32795.0,77.6247,77.6335,77.5983,77.6071,32795.0
2022-02-16 12:25:00,88.26,88.28,88.25,88.27,55927.0,77.6071,77.6247,77.5983,77.6159,55927.0
2022-02-16 12:30:00,88.28,88.29,88.27,88.28,41015.0,77.6247,77.6335,77.6159,77.6247,41015.0
2022-02-16 12:35:00,88.28,88.29,88.27,88.28,154759.0,77.6247,77.6335,77.6159,77.6247,154759.0
2022-02-16 12:40:00,88.27,88.29,88.27,88.29,26060.0,77.6159,77.6335,77.6159,77.6335,26060.0
2022-02-16 12:45:00,88.28,88.31,88.28,88.3,65989.0,77.6247,77.651,77.6247,77.6423,65989.0
2022-02-16 12:50:00,88.3,88.3,88.27,88.28,11624.0,77.6423,77.6423,77.6159,77.6247,11624.0
2022-02-16 12:55:00,88.28,88.28,88.25,88.28,53881.0,77.6247,77.6247,77.5983,77.6247,53881.0
2022-02-16 13:00:00,88.28,88.3,88.24,88.26,114002.0,77.6247,77.6423,77.5895,77.6071,114002.0
2022-02-16 13:05:00,88.26,88.27,88.24,88.27,38049.0,77.6071,77.6159,77.5895,77.6159,38049.0
2022-02-16 13:10:00,88.27,88.27,88.25,88.26,105608.0,77.6159,77.6159,77.5983,77.6071,105608.0
2022-02-16 13:15:00,88.25,88.26,88.25,88.25,38190.0,77.5983,77.6071,77.5983,77.5983,38190.0
2022-02-16 13:20:00,88.26,88.27,88.22,88.23,41996.0,77.6071,77.6159,77.5719,77.5807,41996.0
2022-02-16 13:25:00,88.24,88.25,88.21,88.22,190018.0,77.5895,77.5983,77.5631,77.5719,190018.0
2022-02-16 13:30:00,88.22,88.22,88.21,88.21,30214.0,77.5719,77.5719,77.5631,77.5631,30214.0
2022-02-16 13:35:00,88.21,88.23,88.2,88.21,112631.0,77.5631,77.5807,77.5543,77.5631,112631.0
2022-02-16 13:40:00,88.22,88.22,88.2,88.2,74476.0,77.5719,77.5719,77.5543,77.5543,74476.0
2022-02-16 13:45:00,88.2,88.2,88.15,88.16,134695.0,77.5543,77.5543,77.5104,77.5192,134695.0
2022-02-16 13:50:00,88.16,88.16,88.09,88.11,128416.0,77.5192,77.5192,77.4576,77.4752,128416.0
2022-02-16 13:55:00,88.11,88.12,88.09,88.1,63570.0,77.4752,77.484,77.4576,77.4664,63570.0
2022-02-16 14:00:00,88.11,88.23,88.09,88.16,249485.0,77.4752,77.5807,77.4576,77.5192,249485.0
2022-02-16 14:05:00,88.17,88.25,88.16,88.24,71705.0,77.5279,77.5983,77.5192,77.5895,71705.0
2022-02-16 14:10:00,88.24,88.31,88.24,88.3,296916.0,77.5895,77.651,77.5895,77.6423,296916.0
2022-02-16 14:15:00,88.29,88.3,88.25,88.27,220526.0,77.6335,77.6423,77.5983,77.6159,220526.0
2022-02-16 14:20:00,88.28,88.36,88.27,88.35,146513.0,77.6247,77.695,77.6159,77.6862,146513.0
2022-02-16 14:25:00,88.35,88.37,88.34,88.36,183954.0,77.6862,77.7038,77.6774,77.695,183954.0
2022-02-16 14:30:00,88.35,88.36,88.27,88.28,97579.0,77.6862,77.695,77.6159,77.6247,97579.0
2022-02-16 14:35:00,88.28,88.29,88.24,88.27,22918.0,77.6247,77.6335,77.5895,77.6159,22918.0
2022-02-16 14:40:00,88.27,88.27,88.24,88.24,18630.0,77.6159,77.6159,77.5895,77.5895,18630.0
2022-02-16 14:45:00,88.24,88.27,88.23,88.27,23775.0,77.5895,77.6159,77.5807,77.6159,23775.0
2022-02-16 14:50:00,88.26,88.29,88.26,88.28,19191.0,77.6071,77.6335,77.6071,77.6247,19191.0
2022-02-16 14:55:00,88.28,88.29,88.26,88.28,17878.0,77.6247,77.6335,77.6071,77.6247,17878.0
2022-02-16 15:00:00,88.28,88.31,88.27,88.3,45068.0,77.6247,77.651,77.6159,77.6423,45068.0
2022-02-16 15:05:00,88.3,88.31,88.24,88.25,302159.0,77.6423,77.651,77.5895,77.5983,302159.0
2022-02-16 15:10:00,88.25,88.28,88.24,88.28,47505.0,77.5983,77.6247,77.5895,77.6247,47505.0
2022-02-16 15:15:00,88.28,88.33,88.27,88.32,14830.0,77.6247,77.6686,77.6159,77.6598,14830.0
2022-02-16 15:20:00,88.33,88.34,88.31,88.32,37865.0,77.6686,77.6774,77.651,77.6598,37865.0
2022-02-16 15:25:00,88.31,88.36,88.31,88.35,57550.0,77.651,77.695,77.651,77.6862,57550.0
2022-02-16 15:30:00,88.35,88.35,88.32,88.34,162535.0,77.6862,77.6862,77.6598,77.6774,162535.0
2022-02-16 15:35:00,88.34,88.35,88.32,88.34,110613.0,77.6774,77.6862,77.6598,77.6774,110613.0
2022-02-16 15:40:00,88.34,88.37,88.33,88.37,66242.0,77.6774,77.7038,77.6686,77.7038,66242.0
2022-02-16 15:45:00,88.37,88.38,88.35,88.38,30331.0,77.7038,77.7126,77.6862,77.7126,30331.0
2022-02-16 15:50:00,88.38,88.39,88.36,88.36,42480.0,77.7126,77.7214,77.695,77.695,42480.0
2022-02-16 15:55:00,88.36,88.36,88.34,88.36,519555.0,77.695,77.695,77.6774,77.695,519555.0
2022-02-17 09:30:00,88.47,88.47,88.42,88.45,78024.0,77.7917,77.7917,77.7478,77.7741,78024.0
2022-02-17 09:35:00,88.45,88.46,88.43,88.43,273872.0,77.7741,77.7829,77.7566,77.7566,273872.0
2022-02-17 09:40:00,88.44,88.51,88.43,88.51,60131.0,77.7654,77.8269,77.7566,77.8269,60131.0
2022-02-17 09:45:00,88.5,88.58,88.5,88.56,175151.0,77.8181,77.8885,77.8181,77.8709,175151.0
2022-02-17 09:50:00,88.57,88.6,88.57,88.58,160987.0,77.8797,77.906,77.8797,77.8885,160987.0
2022-02-17 09:55:00,88.57,88.58,88.56,88.57,22346.0,77.8797,77.8885,77.8709,77.8797,22346.0
2022-02-17 10:00:00,88.56,88.58,88.55,88.58,125126.0,77.8709,77.8885,77.8621,77.8885,125126.0
2022-02-17 10:05:00,88.58,88.59,88.54,88.58,135566.0,77.8885,77.8973,77.8533,77.8885,135566.0
2022-02-17 10:10:00,88.58,88.59,88.56,88.59,43001.0,77.8885,77.8973,77.8709,77.8973,43001.0
2022-02-17 10:15:00,88.58,88.59,88.56,88.56,38272.0,77.8885,77.8973,77.8709,77.8709,38272.0
2022-02-17 10:20:00,88.56,88.58,88.55,88.57,8970.0,77.8709,77.8885,77.8621,77.8797,8970.0
2022-02-17 10:25:00,88.57,88.58,88.55,88.56,12122.0,77.8797,77.8885,77.8621,77.8709,12122.0
2022-02-17 10:30:00,88.56,88.58,88.55,88.56,89567.0,77.8709,77.8885,77.8621,77.8709,89567.0
2022-02-17 10:35:00,88.56,88.57,88.52,88.55,104411.0,77.8709,77.8797,77.8357,77.8621,104411.0
2022-02-17 10:40:00,88.55,88.58,88.54,88.57,28925.0,77.8621,77.8885,77.8533,77.8797,28925.0
2022-02-17 10:45:00,88.58,88.59,88.52,88.57,118832.0,77.8885,77.8973,77.8357,77.8797,118832.0
2022-02-17 10:50:00,88.57,88.6,88.56,88.59,25770.0,77.8797,77.906,77.8709,77.8973,25770.0
2022-02-17 10:55:00,88.59,88.59,88.57,88.59,33700.0,77.8973,77.8973,77.8797,77.8973,33700.0
2022-02-17 11:00:00,88.58,88.59,88.58,88.58,57602.0,77.8885,77.8973,77.8885,77.8885,57602.0
2022-02-17 11:05:00,88.58,88.6,88.57,88.58,98586.0,77.8885,77.906,77.8797,77.8885,98586.0
2022-02-17 11:10:00,88.57,88.58,88.54,88.56,39971.0,77.8797,77.8885,77.8533,77.8709,39971.0
2022-02-17 11:15:00,88.56,88.57,88.54,88.55,13659.0,77.8709,77.8797,77.8533,77.8621,13659.0
2022-02-17 11:20:00,88.54,88.56,88.53,88.56,14382.0,77.8533,77.8709,77.8445,77.8709,14382.0
2022-02-17 11:25:00,88.56,88.56,88.54,88.56,96838.0,77.8709,77.8709,77.8533,77.8709,96838.0
2022-02-17 11:30:00,88.56,88.56,88.55,88.56,72802.0,77.8709,77.8709,77.8621,77.8709,72802.0
2022-02-17 11:35:00,88.56,88.59,88.56,88.57,15448.0,77.8709,77.8973,77.8709,77.8797,15448.0
2022-02-17 11:40:00,88.57,88.58,88.57,88.58,26478.0,77.8797,77.8885,77.8797,77.8885,26478.0
2022-02-17 11:45:00,88.57,88.58,88.55,88.55,53612.0,77.8797,77.8885,77.8621,77.8621,53612.0
2022-02-17 11:50:00,88.56,88.57,88.53,88.53,18963.0,77.8709,77.8797,77.8445,77.8445,18963.0
2022-02-17 11:55:00,88.54,88.54,88.48,88.48,24842.0,77.8533,77.8533,77.8005,77.8005,24842.0
2022-02-17 12:00:00,88.49,88.53,88.48,88.51,29307.0,77.8093,77.8445,77.8005,77.8269,29307.0
2022-02-17 12:05:00,88.5,88.5,88.44,88.45,20110.0,77.8181,77.8181,77.7654,77.7741,20110.0
2022-02-17 12:10:00,88.45,88.47,88.45,88.46,26622.0,77.7741,77.7917,77.7741,77.7829,26622.0
2022-02-17 12:15:00,88.47,88.48,88.45,88.47,61731.0,77.7917,77.8005,77.7741,77.7917,61731.0
2022-02-17 12:20:00,88.48,88.49,88.48,88.48,6218.0,77.8005,77.8093,77.8005,77.8005,6218.0
2022-02-17 12:25:00,88.49,88.51,88.49,88.51,44325.0,77.8093,77.8269,77.8093,77.8269,44325.0
2022-02-17 12:30:00,88.51,88.53,88.5,88.51,12211.0,77.8269,77.8445,77.8181,77.8269,12211.0
2022-02-17 12:35:00,88.51,88.53,88.49,88.49,1057304.0,77.8269,77.8445,77.8093,77.8093,1057304.0
2022-02-17 12:40:00,88.5,88.52,88.49,88.51,8951.0,77.8181,77.8357,77.8093,77.8269,8951.0
2022-02-17 12:45:00,88.52,88.52,88.48,88.49,22916.0,77.8357,77.8357,77.8005,77.8093,22916.0
2022-02-17 12:50:00,88.48,88.48,88.46,88.48,19786.0,77.8005,77.8005,77.7829,77.8005,19786.0
2022-02-17 12:55:00,88.48,88.48,88.45,88.46,33468.0,77.8005,77.8005,77.7741,77.7829,33468.0
2022-02-17 13:00:00,88.45,88.46,88.41,88.42,82463.0,77.7741,77.7829,77.739,77.7478,82463.0
2022-02-17 13:05:00,88.42,88.46,88.42,88.44,88046.0,77.7478,77.7829,77.7478,77.7654,88046.0
2022-02-17 13:10:00,88.45,88.46,88.43,88.46,54631.0,77.7741,77.7829,77.7566,77.7829,54631.0
2022-02-17 13:15:00,88.47,88.51,88.47,88.5,64799.0,77.7917,77.8269,77.7917,77.8181,64799.0
2022-02-17 13:20:00,88.5,88.54,88.5,88.52,22678.0,77.8181,77.8533,77.8181,77.8357,22678.0
2022-02-17 13:25:00,88.52,88.53,88.5,88.5,66210.0,77.8357,77.8445,77.8181,77.8181,66210.0
2022-02-17 13:30:00,88.5,88.53,88.49,88.52,63517.0,77.8181,77.8445,77.8093,77.8357,63517.0
2022-02-17 13:35:00,88.53,88.54,88.52,88.52,21329.0,77.8445,77.8533,77.8357,77.8357,21329.0
2022-02-17 13:40:00,88.52,88.53,88.52,88.53,14716.0,77.8357,77.8445,77.8357,77.8445,14716.0
2022-02-17 13:45:00,88.52,88.55,88.52,88.54,45856.0,77.8357,77.8621,77.8357,77.8533,45856.0
2022-02-17 13:50:00,88.53,88.54,88.52,88.52,17566.0,77.8445,77.8533,77.8357,77.8357,17566.0
2022-02-17 13:55:00,88.53,88.55,88.52,88.54,15853.0,77.8445,77.8621,77.8357,77.8533,15853.0
2022-02-17 14:00:00,88.54,88.55,88.53,88.53,36191.0,77.8533,77.8621,77.8445,77.8445,36191.0
2022-02-17 14:05:00,88.54,88.54,88.52,88.52,12653.0,77.8533,77.8533,77.8357,77.8357,12653.0
2022-02-17 14:10:00,88.53,88.56,88.52,88.56,52589.0,77.8445,77.8709,77.8357,77.8709,52589.0
2022-02-17 14:15:00,88.55,88.55,88.53,88.53,76505.0,77.8621,77.8621,77.8445,77.8445,76505.0
2022-02-17 14:20:00,88.53,88.55,88.51,88.51,32024.0,77.8445,77.8621,77.8269,77.8269,32024.0
2022-02-17 14:25:00,88.51,88.52,88.51,88.51,6171.0,77.8269,77.8357,77.8269,77.8269,6171.0
2022-02-17 14:30:00,88.52,88.52,88.49,88.5,109600.0,77.8357,77.8357,77.8093,77.8181,109600.0
2022-02-17 14:35:00,88.5,88.51,88.48,88.5,25744.0,77.8181,77.8269,77.8005,77.8181,25744.0
2022-02-17 14:40:00,88.5,88.51,88.48,88.48,17950.0,77.8181,77.8269,77.8005,77.8005,17950.0
2022-02-17 14:45:00,88.48,88.48,88.45,88.46,30530.0,77.8005,77.8005,77.7741,77.7829,30530.0
2022-02-17 14:50:00,88.45,88.47,88.45,88.47,27122.0,77.7741,77.7917,77.7741,77.7917,27122.0
2022-02-17 14:55:00,88.47,88.47,88.45,88.45,376790.0,77.7917,77.7917,77.7741,77.7741,376790.0
2022-02-17 15:00:00,88.46,88.46,88.42,88.42,54527.0,77.7829,77.7829,77.7478,77.7478,54527.0
2022-02-17 15:05:00,88.42,88.44,88.42,88.44,58079.0,77.7478,77.7654,77.7478,77.7654,58079.0
2022-02-17 15:10:00,88.44,88.45,88.43,88.45,221593.0,77.7654,77.7741,77.7566,77.7741,221593.0
2022-02-17 15:15:00,88.45,88.45,88.43,88.45,47033.0,77.7741,77.7741,77.7566,77.7741,47033.0
2022-02-17 15:20:00,88.45,88.45,88.43,88.43,42806.0,77.7741,77.7741,77.7566,77.7566,42806.0
2022-02-17 15:25:00,88.43,88.44,88.41,88.42,74553.0,77.7566,77.7654,77.739,77.7478,74553.0
2022-02-17 15:30:00,88.42,88.43,88.41,88.42,69867.0,77.7478,77.7566,77.739,77.7478,69867.0
2022-02-17 15:35:00,88.42,88.44,88.42,88.43,106766.0,77.7478,77.7654,77.7478,77.7566,106766.0
2022-02-17 15:40:00,88.43,88.44,88.41,88.43,229264.0,77.7566,77.7654,77.739,77.7566,229264.0
2022-02-17 15:45:00,88.43,88.45,88.42,88.45,142417.0,77.7566,77.7741,77.7478,77.7741,142417.0
2022-02-17 15:50:00,88.44,88.47,88.44,88.45,219658.0,77.7654,77.7917,77.7654,77.7741,219658.0
2022-02-17 15:55:00,88.46,88.52,88.45,88.51,143177.0,77.7829,77.8357,77.7741,77.8269,143177.0
2022-02-18 09:30:00,88.65,88.66,88.62,88.63,259103.0,77.95,77.9588,77.9236,77.9324,259103.0
2022-02-18 09:35:00,88.64,88.66,88.62,88.63,18999.0,77.9412,77.9588,77.9236,77.9324,18999.0
2022-02-18 09:40:00,88.63,88.65,88.6,88.61,34244.0,77.9324,77.95,77.906,77.9148,34244.0
2022-02-18 09:45:00,88.61,88.62,88.59,88.6,28639.0,77.9148,77.9236,77.8973,77.906,28639.0
2022-02-18 09:50:00,88.61,88.62,88.58,88.6,33173.0,77.9148,77.9236,77.8885,77.906,33173.0
2022-02-18 09:55:00,88.6,88.6,88.55,88.56,44782.0,77.906,77.906,77.8621,77.8709,44782.0
2022-02-18 10:00:00,88.56,88.57,88.54,88.55,57746.0,77.8709,77.8797,77.8533,77.8621,57746.0
2022-02-18 10:05:00,88.55,88.56,88.53,88.56,8761.0,77.8621,77.8709,77.8445,77.8709,8761.0
2022-02-18 10:10:00,88.56,88.57,88.54,88.56,23501.0,77.8709,77.8797,77.8533,77.8709,23501.0
2022-02-18 10:15:00,88.56,88.57,88.55,88.56,27834.0,77.8709,77.8797,77.8621,77.8709,27834.0
2022-02-18 10:20:00,88.56,88.57,88.54,88.54,56375.0,77.8709,77.8797,77.8533,77.8533,56375.0
2022-02-18 10:25:00,88.55,88.57,88.54,88.56,22375.0,77.8621,77.8797,77.8533,77.8709,22375.0
2022-02-18 10:30:00,88.55,88.57,88.54,88.55,9741.0,77.8621,77.8797,77.8533,77.8621,9741.0
2022-02-18 10:35:00,88.55,88.56,88.53,88.56,10240.0,77.8621,77.8709,77.8445,77.8709,10240.0
2022-02-18 10:40:00,88.56,88.56,88.48,88.48,47282.0,77.8709,77.8709,77.8005,77.8005,47282.0
2022-02-18 10:45:00,88.48,88.52,88.47,88.51,37589.0,77.8005,77.8357,77.7917,77.8269,37589.0
2022-02-18 10:50:00,88.51,88.51,88.46,88.47,27917.0,77.8269,77.8269,77.7829,77.7917,27917.0
2022-02-18 10:55:00,88.48,88.48,88.46,88.47,28160.0,77.8005,77.8005,77.7829,77.7917,28160.0
2022-02-18 11:00:00,88.47,88.48,88.45,88.47,143663.0,77.7917,77.8005,77.7741,77.7917,143663.0
2022-02-18 11:05:00,88.47,88.49,88.45,88.48,52317.0,77.7917,77.8093,77.7741,77.8005,52317.0
2022-02-18 11:10:00,88.49,88.49,88.45,88.47,28942.0,77.8093,77.8093,77.7741,77.7917,28942.0
2022-02-18 11:15:00,88.47,88.48,88.44,88.45,13962.0,77.7917,77.8005,77.7654,77.7741,13962.0
2022-02-18 11:20:00,88.45,88.45,88.43,88.45,11623.0,77.7741,77.7741,77.7566,77.7741,11623.0
2022-02-18 11:25:00,88.44,88.46,88.43,88.45,19428.0,77.7654,77.7829,77.7566,77.7741,19428.0
2022-02-18 11:30:00,88.45,88.47,88.44,88.46,36523.0,77.7741,77.7917,77.7654,77.7829,36523.0
2022-02-18 11:35:00,88.46,88.47,88.45,88.47,34765.0,77.7829,77.7917,77.7741,77.7917,34765.0
2022-02-18 11:40:00,88.47,88.51,88.46,88.5,58699.0,77.7917,77.8269,77.7829,77.8181,58699.0
2022-02-18 11:45:00,88.49,88.5,88.48,88.48,32640.0,77.8093,77.8181,77.8005,77.8005,32640.0
2022-02-18 11:50:00,88.48,88.49,88.47,88.48,40898.0,77.8005,77.8093,77.7917,77.8005,40898.0
2022-02-18 11:55:00,88.48,88.5,88.48,88.48,165371.0,77.8005,77.8181,77.8005,77.8005,165371.0
2022-02-18 12:00:00,88.48,88.5,88.48,88.49,444323.0,77.8005,77.8181,77.8005,77.8093,444323.0
2022-02-18 12:05:00,88.5,88.51,88.49,88.51,142847.0,77.8181,77.8269,77.8093,77.8269,142847.0
2022-02-18 12:10:00,88.5,88.51,88.5,88.51,131274.0,77.8181,77.8269,77.8181,77.8269,131274.0
2022-02-18 12:15:00,88.51,88.53,88.5,88.53,18606.0,77.8269,77.8445,77.8181,77.8445,18606.0
2022-02-18 12:20:00,88.53,88.55,88.52,88.55,57777.0,77.8445,77.8621,77.8357,77.8621,57777.0
2022-02-18 12:25:00,88.54,88.55,88.52,88.53,24302.0,77.8533,77.8621,77.8357,77.8445,24302.0
2022-02-18 12:30:00,88.53,88.59,88.52,88.59,65661.0,77.8445,77.8973,77.8357,77.8973,65661.0
2022-02-18 12:35:00,88.58,88.6,88.54,88.55,47634.0,77.8885,77.906,77.8533,77.8621,47634.0
2022-02-18 12:40:00,88.55,88.55,88.51,88.53,12664.0,77.8621,77.8621,77.8269,77.8445,12664.0
2022-02-18 12:45:00,88.52,88.56,88.52,88.55,37798.0,77.8357,77.8709,77.8357,77.8621,37798.0
2022-02-18 12:50:00,88.56,88.57,88.55,88.56,34515.0,77.8709,77.8797,77.8621,77.8709,34515.0
2022-02-18 12:55:00,88.55,88.56,88.53,88.54,23537.0,77.8621,77.8709,77.8445,77.8533,23537.0
2022-02-18 13:00:00,88.54,88.55,88.53,88.53,10304.0,77.8533,77.8621,77.8445,77.8445,10304.0
2022-02-18 13:05:00,88.54,88.54,88.52,88.54,18672.0,77.8533,77.8533,77.8357,77.8533,18672.0
2022-02-18 13:10:00,88.54,88.55,88.51,88.55,60450.0,77.8533,77.8621,77.8269,77.8621,60450.0
2022-02-18 13:15:00,88.55,88.55,88.53,88.54,22190.0,77.8621,77.8621,77.8445,77.8533,22190.0
2022-02-18 13:20:00,88.55,88.57,88.54,88.55,88789.0,77.8621,77.8797,77.8533,77.8621,88789.0
2022-02-18 13:25:00,88.55,88.55,88.53,88.54,63528.0,77.8621,77.8621,77.8445,77.8533,63528.0
2022-02-18 13:30:00,88.54,88.56,88.53,88.56,87084.0,77.8533,77.8709,77.8445,77.8709,87084.0
2022-02-18 13:35:00,88.56,88.56,88.54,88.54,39397.0,77.8709,77.8709,77.8533,77.8533,39397.0
2022-02-18 13:40:00,88.55,88.56,88.54,88.55,205038.0,77.8621,77.8709,77.8533,77.8621,205038.0
2022-02-18 13:45:00,88.55,88.57,88.54,88.57,53912.0,77.8621,77.8797,77.8533,77.8797,53912.0
2022-02-18 13:50:00,88.56,88.57,88.55,88.56,14816.0,77.8709,77.8797,77.8621,77.8709,14816.0
2022-02-18 13:55:00,88.56,88.58,88.56,88.57,10379.0,77.8709,77.8885,77.8709,77.8797,10379.0
2022-02-18 14:00:00,88.57,88.57,88.55,88.56,10885.0,77.8797,77.8797,77.8621,77.8709,10885.0
2022-02-18 14:05:00,88.56,88.56,88.53,88.54,6875.0,77.8709,77.8709,77.8445,77.8533,6875.0
2022-02-18 14:10:00,88.54,88.57,88.53,88.56,56088.0,77.8533,77.8797,77.8445,77.8709,56088.0
2022-02-18 14:15:00,88.56,88.58,88.56,88.57,50641.0,77.8709,77.8885,77.8709,77.8797,50641.0
2022-02-18 14:20:00,88.57,88.58,88.56,88.56,29968.0,77.8797,77.8885,77.8709,77.8709,29968.0
2022-02-18 14:25:00,88.56,88.58,88.55,88.56,45259.0,77.8709,77.8885,77.8621,77.8709,45259.0
2022-02-18 14:30:00,88.56,88.57,88.55,88.56,131263.0,77.8709,77.8797,77.8621,77.8709,131263.0
2022-02-18 14:35:00,88.55,88.56,88.53,88.54,13603.0,77.8621,77.8709,77.8445,77.8533,13603.0
2022-02-18 14:40:00,88.55,88.55,88.53,88.55,16515.0,77.8621,77.8621,77.8445,77.8621,16515.0
2022-02-18 14:45:00,88.55,88.55,88.52,88.53,34812.0,77.8621,77.8621,77.8357,77.8445,34812.0
2022-02-18 14:50:00,88.52,88.54,88.52,88.54,37420.0,77.8357,77.8533,77.8357,77.8533,37420.0
2022-02-18 14:55:00,88.54,88.54,88.51,88.54,76095.0,77.8533,77.8533,77.8269,77.8533,76095.0
2022-02-18 15:00:00,88.53,88.54,88.52,88.53,34126.0,77.8445,77.8533,77.8357,77.8445,34126.0
2022-02-18 15:05:00,88.52,88.53,88.5,88.51,17059.0,77.8357,77.8445,77.8181,77.8269,17059.0
2022-02-18 15:10:00,88.5,88.53,88.5,88.53,20446.0,77.8181,77.8445,77.8181,77.8445,20446.0
2022-02-18 15:15:00,88.52,88.55,88.52,88.55,17443.0,77.8357,77.8621,77.8357,77.8621,17443.0
2022-02-18 15:20:00,88.55,88.57,88.54,88.56,38614.0,77.8621,77.8797,77.8533,77.8709,38614.0
2022-02-18 15:25:00,88.56,88.57,88.55,88.56,29172.0,77.8709,77.8797,77.8621,77.8709,29172.0
2022-02-18 15:30:00,88.55,88.56,88.51,88.54,66401.0,77.8621,77.8709,77.8269,77.8533,66401.0
2022-02-18 15:35:00,88.54,88.55,88.53,88.54,19137.0,77.8533,77.8621,77.8445,77.8533,19137.0
2022-02-18 15:40:00,88.54,88.55,88.52,88.54,18717.0,77.8533,77.8621,77.8357,77.8533,18717.0
2022-02-18 15:45:00,88.55,88.55,88.53,88.54,26530.0,77.8621,77.8621,77.8445,77.8533,26530.0
2022-02-18 15:50:00,88.53,88.55,88.53,88.55,42736.0,77.8445,77.8621,77.8445,77.8621,42736.0
2022-02-18 15:55:00,88.55,88.59,88.54,88.56,67183.0,77.8621,77.8973,77.8533,77.8709,67183.0
2022-02-22 09:30:00,88.34,88.39,88.32,88.39,67694.0,77.6774,77.7214,77.6598,77.7214,67694.0
2022-02-22 09:35:00,88.39,88.44,88.36,88.43,60034.0,77.7214,77.7654,77.695,77.7566,60034.0
2022-02-22 09:40:00,88.43,88.44,88.37,88.38,144717.0,77.7566,77.7654,77.7038,77.7126,144717.0
2022-02-22 09:45:00,88.37,88.4,88.37,88.4,79715.0,77.7038,77.7302,77.7038,77.7302,79715.0
2022-02-22 09:50:00,88.39,88.41,88.38,88.38,124516.0,77.7214,77.739,77.7126,77.7126,124516.0
2022-02-22 09:55:00,88.39,88.4,88.37,88.38,252380.0,77.7214,77.7302,77.7038,77.7126,252380.0
2022-02-22 10:00:00,88.37,88.39,88.35,88.38,89828.0,77.7038,77.7214,77.6862,77.7126,89828.0
2022-02-22 10:05:00,88.38,88.38,88.35,88.37,78529.0,77.7126,77.7126,77.6862,77.7038,78529.0
2022-02-22 10:10:00,88.37,88.38,88.34,88.36,29992.0,77.7038,77.7126,77.6774,77.695,29992.0
2022-02-22 10:15:00,88.36,88.37,88.35,88.37,61445.0,77.695,77.7038,77.6862,77.7038,61445.0
2022-02-22 10:20:00,88.37,88.38,88.34,88.36,399659.0,77.7038,77.7126,77.6774,77.695,399659.0
2022-02-22 10:25:00,88.36,88.37,88.33,88.36,43183.0,77.695,77.7038,77.6686,77.695,43183.0
2022-02-22 10:30:00,88.36,88.37,88.34,88.34,16918.0,77.695,77.7038,77.6774,77.6774,16918.0
2022-02-22 10:35:00,88.34,88.36,88.33,88.35,8481.0,77.6774,77.695,77.6686,77.6862,8481.0
2022-02-22 10:40:00,88.35,88.37,88.34,88.35,68908.0,77.6862,77.7038,77.6774,77.6862,68908.0
2022-02-22 10:45:00,88.35,88.36,88.34,88.34,27366.0,77.6862,77.695,77.6774,77.6774,27366.0
2022-02-22 10:50:00,88.34,88.36,88.34,88.34,12672.0,77.6774,77.695,77.6774,77.6774,12672.0
2022-02-22 10:55:00,88.35,88.38,88.35,88.37,43299.0,77.6862,77.7126,77.6862,77.7038,43299.0
2022-02-22 11:00:00,88.38,88.38,88.36,88.36,8478.0,77.7126,77.7126,77.695,77.695,8478.0
2022-02-22 11:05:00,88.37,88.4,88.36,88.37,30426.0,77.7038,77.7302,77.695,77.7038,30426.0
2022-02-22 11:10:00,88.37,88.39,88.37,88.38,16786.0,77.7038,77.7214,77.7038,77.7126,16786.0
2022-02-22 11:15:00,88.38,88.39,88.35,88.36,58740.0,77.7126,77.7214,77.6862,77.695,58740.0
2022-02-22 11:20:00,88.36,88.38,88.36,88.37,40893.0,77.695,77.7126,77.695,77.7038,40893.0
2022-02-22 11:25:00,88.37,88.4,88.37,88.38,44192.0,77.7038,77.7302,77.7038,77.7126,44192.0
2022-02-22 11:30:00,88.38,88.39,88.34,88.35,14840.0,77.7126,77.7214,77.6774,77.6862,14840.0
2022-02-22 11:35:00,88.35,88.36,88.32,88.33,21546.0,77.6862,77.695,77.6598,77.6686,21546.0
2022-02-22 11:40:00,88.33,88.35,88.29,88.29,26670.0,77.6686,77.6862,77.6335,77.6335,26670.0
2022-02-22 11:45:00,88.29,88.32,88.29,88.32,34780.0,77.6335,77.6598,77.6335,77.6598,34780.0
2022-02-22 11:50:00,88.31,88.33,88.3,88.3,12295.0,77.651,77.6686,77.6423,77.6423,12295.0
2022-02-22 11:55:00,88.3,88.33,88.28,88.33,11401.0,77.6423,77.6686,77.6247,77.6686,11401.0
2022-02-22 12:00:00,88.32,88.32,88.3,88.32,30140.0,77.6598,77.6598,77.6423,77.6598,30140.0
2022-02-22 12:05:00,88.32,88.33,88.31,88.33,41593.0,77.6598,77.6686,77.651,77.6686,41593.0
2022-02-22 12:10:00,88.32,88.33,88.29,88.3,19985.0,77.6598,77.6686,77.6335,77.6423,19985.0
2022-02-22 12:15:00,88.3,88.32,88.29,88.31,9054.0,77.6423,77.6598,77.6335,77.651,9054.0
2022-02-22 12:20:00,88.3,88.31,88.29,88.31,9483.0,77.6423,77.651,77.6335,77.651,9483.0
2022-02-22 12:25:00,88.31,88.33,88.3,88.32,8467.0,77.651,77.6686,77.6423,77.6598,8467.0
2022-02-22 12:30:00,88.33,88.35,88.33,88.34,43781.0,77.6686,77.6862,77.6686,77.6774,43781.0
2022-02-22 12:35:00,88.33,88.34,88.32,88.34,242512.0,77.6686,77.6774,77.6598,77.6774,242512.0
2022-02-22 12:40:00,88.34,88.36,88.34,88.34,35787.0,77.6774,77.695,77.6774,77.6774,35787.0
2022-02-22 12:45:00,88.35,88.4,88.34,88.39,24172.0,77.6862,77.7302,77.6774,77.7214,24172.0
2022-02-22 12:50:00,88.39,88.4,88.38,88.39,14384.0,77.7214,77.7302,77.7126,77.7214,14384.0
2022-02-22 12:55:00,88.39,88.4,88.38,88.4,36654.0,77.7214,77.7302,77.7126,77.7302,36654.0
2022-02-22 13:00:00,88.4,88.42,88.38,88.4,37701.0,77.7302,77.7478,77.7126,77.7302,37701.0
2022-02-22 13:05:00,88.4,88.41,88.39,88.4,8231.0,77.7302,77.739,77.7214,77.7302,8231.0
2022-02-22 13:10:00,88.41,88.41,88.39,88.39,176468.0,77.739,77.739,77.7214,77.7214,176468.0
2022-02-22 13:15:00,88.39,88.41,88.39,88.4,39309.0,77.7214,77.739,77.7214,77.7302,39309.0
2022-02-22 13:20:00,88.4,88.41,88.4,88.41,10167.0,77.7302,77.739,77.7302,77.739,10167.0
2022-02-22 13:25:00,88.41,88.43,88.4,88.42,14849.0,77.739,77.7566,77.7302,77.7478,14849.0
2022-02-22 13:30:00,88.42,88.42,88.41,88.42,3092.0,77.7478,77.7478,77.739,77.7478,3092.0
2022-02-22 13:35:00,88.41,88.42,88.4,88.41,60423.0,77.739,77.7478,77.7302,77.739,60423.0
2022-02-22 13:40:00,88.42,88.42,88.41,88.41,12623.0,77.7478,77.7478,77.739,77.739,12623.0
2022-02-22 13:45:00,88.41,88.42,88.39,88.39,47721.0,77.739,77.7478,77.7214,77.7214,47721.0
2022-02-22 13:50:00,88.39,88.41,88.39,88.4,18138.0,77.7214,77.739,77.7214,77.7302,18138.0
2022-02-22 13:55:00,88.4,88.4,88.39,88.4,23578.0,77.7302,77.7302,77.7214,77.7302,23578.0
2022-02-22 14:00:00,88.4,88.41,88.37,88.38,154406.0,77.7302,77.739,77.7038,77.7126,154406.0
2022-02-22 14:05:00,88.38,88.38,88.35,88.35,74187.0,77.7126,77.7126,77.6862,77.6862,74187.0
2022-02-22 14:10:00,88.35,88.36,88.33,88.33,33827.0,77.6862,77.695,77.6686,77.6686,33827.0
2022-02-22 14:15:00,88.34,88.34,88.32,88.33,60729.0,77.6774,77.6774,77.6598,77.6686,60729.0
2022-02-22 14:20:00,88.33,88.35,88.32,88.32,78227.0,77.6686,77.6862,77.6598,77.6598,78227.0
2022-02-22 14:25:00,88.33,88.33,88.28,88.29,63651.0,77.6686,77.6686,77.6247,77.6335,63651.0
2022-02-22 14:30:00,88.29,88.3,88.26,88.27,27088.0,77.6335,77.6423,77.6071,77.6159,27088.0
2022-02-22 14:35:00,88.27,88.28,88.25,88.26,20353.0,77.6159,77.6247,77.5983,77.6071,20353.0
2022-02-22 14:40:00,88.26,88.28,88.25,88.27,52345.0,77.6071,77.6247,77.5983,77.6159,52345.0
2022-02-22 14:45:00,88.27,88.28,88.26,88.27,25994.0,77.6159,77.6247,77.6071,77.6159,25994.0
2022-02-22 14:50:00,88.27,88.28,88.24,88.26,56415.0,77.6159,77.6247,77.5895,77.6071,56415.0
2022-02-22 14:55:00,88.26,88.28,88.25,88.27,35903.0,77.6071,77.6247,77.5983,77.6159,35903.0
2022-02-22 15:00:00,88.27,88.28,88.26,88.27,11704.0,77.6159,77.6247,77.6071,77.6159,11704.0
2022-02-22 15:05:00,88.27,88.3,88.27,88.3,19857.0,77.6159,77.6423,77.6159,77.6423,19857.0
2022-02-22 15:10:00,88.3,88.31,88.3,88.3,68751.0,77.6423,77.651,77.6423,77.6423,68751.0
2022-02-22 15:15:00,88.3,88.32,88.29,88.31,198634.0,77.6423,77.6598,77.6335,77.651,198634.0
2022-02-22 15:20:00,88.3,88.34,88.3,88.33,49890.0,77.6423,77.6774,77.6423,77.6686,49890.0
2022-02-22 15:25:00,88.33,88.36,88.32,88.36,43669.0,77.6686,77.695,77.6598,77.695,43669.0
2022-02-22 15:30:00,88.36,88.38,88.33,88.36,46812.0,77.695,77.7126,77.6686,77.695,46812.0
2022-02-22 15:35:00,88.35,88.36,88.34,88.35,47967.0,77.6862,77.695,77.6774,77.6862,47967.0
2022-02-22 15:40:00,88.34,88.36,88.32,88.32,133124.0,77.6774,77.695,77.6598,77.6598,133124.0
2022-02-22 15:45:00,88.32,88.33,88.31,88.32,39388.0,77.6598,77.6686,77.651,77.6598,39388.0
2022-02-22 15:50:00,88.31,88.36,88.31,88.36,52691.0,77.651,77.695,77.651,77.695,52691.0
2022-02-22 15:55:00,88.35,88.42,88.35,88.41,32878.0,77.6862,77.7478,77.6862,77.739,32878.0
2022-02-23 09:30:00,88.24,88.24,88.17,88.22,79212.0,77.5895,77.5895,77.5279,77.5719,79212.0
2022-02-23 09:35:00,88.22,88.22,88.17,88.18,92715.0,77.5719,77.5719,77.5279,77.5367,92715.0
2022-02-23 09:40:00,88.18,88.19,88.15,88.15,218240.0,77.5367,77.5455,77.5104,77.5104,218240.0
2022-02-23 09:45:00,88.15,88.15,88.08,88.1,112643.0,77.5104,77.5104,77.4488,77.4664,112643.0
2022-02-23 09:50:00,88.09,88.09,88.07,88.09,30315.0,77.4576,77.4576,77.44,77.4576,30315.0
2022-02-23 09:55:00,88.09,88.11,88.07,88.11,49747.0,77.4576,77.4752,77.44,77.4752,49747.0
2022-02-23 10:00:00,88.11,88.14,88.1,88.11,85576.0,77.4752,77.5016,77.4664,77.4752,85576.0
2022-02-23 10:05:00,88.11,88.12,88.09,88.12,58642.0,77.4752,77.484,77.4576,77.484,58642.0
2022-02-23 10:10:00,88.13,88.17,88.12,88.13,23697.0,77.4928,77.5279,77.484,77.4928,23697.0
2022-02-23 10:15:00,88.13,88.17,88.13,88.16,37873.0,77.4928,77.5279,77.4928,77.5192,37873.0
2022-02-23 10:20:00,88.16,88.18,88.16,88.17,21692.0,77.5192,77.5367,77.5192,77.5279,21692.0
2022-02-23 10:25:00,88.17,88.19,88.14,88.15,55652.0,77.5279,77.5455,77.5016,77.5104,55652.0
2022-02-23 10:30:00,88.15,88.17,88.14,88.17,51354.0,77.5104,77.5279,77.5016,77.5279,51354.0
2022-02-23 10:35:00,88.16,88.17,88.13,88.14,45072.0,77.5192,77.5279,77.4928,77.5016,45072.0
2022-02-23 10:40:00,88.14,88.16,88.14,88.15,24506.0,77.5016,77.5192,77.5016,77.5104,24506.0
2022-02-23 10:45:00,88.16,88.19,88.15,88.18,20835.0,77.5192,77.5455,77.5104,77.5367,20835.0
2022-02-23 10:50:00,88.18,88.22,88.18,88.21,211890.0,77.5367,77.5719,77.5367,77.5631,211890.0
2022-02-23 10:55:00,88.22,88.22,88.2,88.22,57217.0,77.5719,77.5719,77.5543,77.5719,57217.0
2022-02-23 11:00:00,88.22,88.25,88.21,88.21,36933.0,77.5719,77.5983,77.5631,77.5631,36933.0
2022-02-23 11:05:00,88.2,88.21,88.18,88.2,83972.0,77.5543,77.5631,77.5367,77.5543,83972.0
2022-02-23 11:10:00,88.2,88.21,88.18,88.2,202279.0,77.5543,77.5631,77.5367,77.5543,202279.0
2022-02-23 11:15:00,88.2,88.21,88.17,88.18,116866.0,77.5543,77.5631,77.5279,77.5367,116866.0
2022-02-23 11:20:00,88.19,88.21,88.17,88.19,142241.0,77.5455,77.5631,77.5279,77.5455,142241.0
2022-02-23 11:25:00,88.19,88.2,88.18,88.2,50557.0,77.5455,77.5543,77.5367,77.5543,50557.0
2022-02-23 11:30:00,88.2,88.2,88.16,88.19,26086.0,77.5543,77.5543,77.5192,77.5455,26086.0
2022-02-23 11:35:00,88.19,88.22,88.19,88.2,72898.0,77.5455,77.5719,77.5455,77.5543,72898.0
2022-02-23 11:40:00,88.21,88.21,88.19,88.19,88923.0,77.5631,77.5631,77.5455,77.5455,88923.0
2022-02-23 11:45:00,88.2,88.2,88.19,88.2,293812.0,77.5543,77.5543,77.5455,77.5543,293812.0
2022-02-23 11:50:00,88.2,88.2,88.18,88.18,13748.0,77.5543,77.5543,77.5367,77.5367,13748.0
2022-02-23 11:55:00,88.19,88.19,88.14,88.14,93234.0,77.5455,77.5455,77.5016,77.5016,93234.0
2022-02-23 12:00:00,88.15,88.17,88.14,88.15,11172.0,77.5104,77.5279,77.5016,77.5104,11172.0
2022-02-23 12:05:00,88.15,88.16,88.13,88.15,14792.0,77.5104,77.5192,77.4928,77.5104,14792.0
2022-02-23 12:10:00,88.15,88.17,88.14,88.16,57678.0,77.5104,77.5279,77.5016,77.5192,57678.0
2022-02-23 12:15:00,88.15,88.17,88.15,88.16,13519.0,77.5104,77.5279,77.5104,77.5192,13519.0
2022-02-23 12:20:00,88.17,88.17,88.15,88.17,77911.0,77.5279,77.5279,77.5104,77.5279,77911.0
2022-02-23 12:25:00,88.17,88.18,88.15,88.16,184665.0,77.5279,77.5367,77.5104,77.5192,184665.0
2022-02-23 12:30:00,88.16,88.16,88.14,88.14,11414.0,77.5192,77.5192,77.5016,77.5016,11414.0
2022-02-23 12:35:00,88.15,88.17,88.14,88.16,14765.0,77.5104,77.5279,77.5016,77.5192,14765.0
2022-02-23 12:40:00,88.15,88.16,88.14,88.14,18796.0,77.5104,77.5192,77.5016,77.5016,18796.0
2022-02-23 12:45:00,88.14,88.14,88.12,88.13,85355.0,77.5016,77.5016,77.484,77.4928,85355.0
2022-02-23 12:50:00,88.14,88.16,88.14,88.15,6950.0,77.5016,77.5192,77.5016,77.5104,6950.0
2022-02-23 12:55:00,88.14,88.15,88.12,88.13,17233.0,77.5016,77.5104,77.484,77.4928,17233.0
2022-02-23 13:00:00,88.13,88.13,88.1,88.11,20128.0,77.4928,77.4928,77.4664,77.4752,20128.0
2022-02-23 13:05:00,88.12,88.13,88.11,88.13,26918.0,77.484,77.4928,77.4752,77.4928,26918.0
2022-02-23 13:10:00,88.13,88.15,88.12,88.14,52786.0,77.4928,77.5104,77.484,77.5016,52786.0
2022-02-23 13:15:00,88.15,88.15,88.14,88.14,19567.0,77.5104,77.5104,77.5016,77.5016,19567.0
2022-02-23 13:20:00,88.15,88.17,88.14,88.17,12984.0,77.5104,77.5279,77.5016,77.5279,12984.0
2022-02-23 13:25:00,88.16,88.18,88.16,88.17,9753.0,77.5192,77.5367,77.5192,77.5279,9753.0
2022-02-23 13:30:00,88.16,88.16,88.13,88.14,42524.0,77.5192,77.5192,77.4928,77.5016,42524.0
2022-02-23 13:35:00,88.14,88.17,88.13,88.15,57657.0,77.5016,77.5279,77.4928,77.5104,57657.0
2022-02-23 13:40:00,88.14,88.15,88.13,88.14,21173.0,77.5016,77.5104,77.4928,77.5016,21173.0
2022-02-23 13:45:00,88.13,88.15,88.12,88.15,21330.0,77.4928,77.5104,77.484,77.5104,21330.0
2022-02-23 13:50:00,88.16,88.16,88.13,88.14,20294.0,77.5192,77.5192,77.4928,77.5016,20294.0
2022-02-23 13:55:00,88.15,88.17,88.13,88.17,57026.0,77.5104,77.5279,77.4928,77.5279,57026.0
2022-02-23 14:00:00,88.17,88.18,88.14,88.15,38972.0,77.5279,77.5367,77.5016,77.5104,38972.0
2022-02-23 14:05:00,88.15,88.16,88.13,88.14,232256.0,77.5104,77.5192,77.4928,77.5016,232256.0
2022-02-23 14:10:00,88.13,88.14,88.11,88.13,232746.0,77.4928,77.5016,77.4752,77.4928,232746.0
2022-02-23 14:15:00,88.13,88.13,88.09,88.09,14751.0,77.4928,77.4928,77.4576,77.4576,14751.0
2022-02-23 14:20:00,88.09,88.1,88.06,88.08,30710.0,77.4576,77.4664,77.4312,77.4488,30710.0
2022-02-23 14:25:00,88.08,88.08,88.06,88.07,36832.0,77.4488,77.4488,77.4312,77.44,36832.0
2022-02-23 14:30:00,88.06,88.07,88.06,88.06,56729.0,77.4312,77.44,77.4312,77.4312,56729.0
2022-02-23 14:35:00,88.06,88.07,88.06,88.06,221415.0,77.4312,77.44,77.4312,77.4312,221415.0
2022-02-23 14:40:00,88.06,88.06,88.02,88.02,43559.0,77.4312,77.4312,77.396,77.396,43559.0
2022-02-23 14:45:00,88.02,88.04,88.02,88.04,18177.0,77.396,77.4136,77.396,77.4136,18177.0
2022-02-23 14:50:00,88.04,88.04,88.01,88.01,169838.0,77.4136,77.4136,77.3873,77.3873,169838.0
2022-02-23 14:55:00,88.02,88.03,88.0,88.02,35083.0,77.396,77.4048,77.3785,77.396,35083.0
2022-02-23 15:00:00,88.02,88.03,88.01,88.03,127409.0,77.396,77.4048,77.3873,77.4048,127409.0
2022-02-23 15:05:00,88.02,88.03,88.01,88.03,118259.0,77.396,77.4048,77.3873,77.4048,118259.0
2022-02-23 15:10:00,88.03,88.03,88.02,88.02,60175.0,77.4048,77.4048,77.396,77.396,60175.0
2022-02-23 15:15:00,88.01,88.01,87.94,87.95,35551.0,77.3873,77.3873,77.3257,77.3345,35551.0
2022-02-23 15:20:00,87.94,87.95,87.93,87.95,97381.0,77.3257,77.3345,77.3169,77.3345,97381.0
2022-02-23 15:25:00,87.94,87.96,87.94,87.95,43714.0,77.3257,77.3433,77.3257,77.3345,43714.0
2022-02-23 15:30:00,87.95,87.96,87.93,87.94,72998.0,77.3345,77.3433,77.3169,77.3257,72998.0
2022-02-23 15:35:00,87.94,87.96,87.94,87.95,39690.0,77.3257,77.3433,77.3257,77.3345,39690.0
2022-02-23 15:40:00,87.95,88.0,87.95,87.98,55792.0,77.3345,77.3785,77.3345,77.3609,55792.0
2022-02-23 15:45:00,87.98,88.0,87.98,87.98,132163.0,77.3609,77.3785,77.3609,77.3609,132163.0
2022-02-23 15:50:00,87.98,87.99,87.97,87.98,217208.0,77.3609,77.3697,77.3521,77.3609,217208.0
2022-02-23 15:55:00,87.98,87.98,87.93,87.95,390085.0,77.3609,77.3609,77.3169,77.3345,390085.0
2022-02-24 09:30:00,87.91,88.15,87.85,88.13,180489.0,77.2993,77.5104,77.2466,77.4928,180489.0
2022-02-24 09:35:00,88.11,88.16,88.07,88.15,90776.0,77.4752,77.5192,77.44,77.5104,90776.0
2022-02-24 09:40:00,88.15,88.15,88.09,88.11,110140.0,77.5104,77.5104,77.4576,77.4752,110140.0
2022-02-24 09:45:00,88.11,88.13,88.08,88.11,102397.0,77.4752,77.4928,77.4488,77.4752,102397.0
2022-02-24 09:50:00,88.12,88.15,88.07,88.13,200632.0,77.484,77.5104,77.44,77.4928,200632.0
2022-02-24 09:55:00,88.13,88.2,88.13,88.19,97833.0,77.4928,77.5543,77.4928,77.5455,97833.0
2022-02-24 10:00:00,88.2,88.2,88.12,88.13,48746.0,77.5543,77.5543,77.484,77.4928,48746.0
2022-02-24 10:05:00,88.13,88.15,88.11,88.12,31607.0,77.4928,77.5104,77.4752,77.484,31607.0
2022-02-24 10:10:00,88.13,88.14,88.08,88.14,72009.0,77.4928,77.5016,77.4488,77.5016,72009.0
2022-02-24 10:15:00,88.14,88.23,88.11,88.22,127948.0,77.5016,77.5807,77.4752,77.5719,127948.0
2022-02-24 10:20:00,88.21,88.24,88.14,88.17,106778.0,77.5631,77.5895,77.5016,77.5279,106778.0
2022-02-24 10:25:00,88.17,88.17,88.09,88.11,82007.0,77.5279,77.5279,77.4576,77.4752,82007.0
2022-02-24 10:30:00,88.1,88.1,88.07,88.08,50420.0,77.4664,77.4664,77.44,77.4488,50420.0
2022-02-24 10:35:00,88.07,88.09,88.02,88.03,44528.0,77.44,77.4576,77.396,77.4048,44528.0
2022-02-24 10:40:00,88.02,88.09,88.02,88.06,43756.0,77.396,77.4576,77.396,77.4312,43756.0
2022-02-24 10:45:00,88.06,88.08,88.04,88.08,58237.0,77.4312,77.4488,77.4136,77.4488,58237.0
2022-02-24 10:50:00,88.07,88.11,88.05,88.09,131882.0,77.44,77.4752,77.4224,77.4576,131882.0
2022-02-24 10:55:00,88.09,88.11,88.04,88.04,35123.0,77.4576,77.4752,77.4136,77.4136,35123.0
2022-02-24 11:00:00,88.04,88.06,88.0,88.03,181646.0,77.4136,77.4312,77.3785,77.4048,181646.0
2022-02-24 11:05:00,88.04,88.04,88.0,88.03,1166428.0,77.4136,77.4136,77.3785,77.4048,1166428.0
2022-02-24 11:10:00,88.03,88.03,87.98,88.03,34327.0,77.4048,77.4048,77.3609,77.4048,34327.0
2022-02-24 11:15:00,88.03,88.06,88.02,88.03,53605.0,77.4048,77.4312,77.396,77.4048,53605.0
2022-02-24 11:20:00,88.04,88.04,88.0,88.01,49092.0,77.4136,77.4136,77.3785,77.3873,49092.0
2022-02-24 11:25:00,88.02,88.06,88.01,88.04,42426.0,77.396,77.4312,77.3873,77.4136,42426.0
2022-02-24 11:30:00,88.04,88.05,88.01,88.03,55456.0,77.4136,77.4224,77.3873,77.4048,55456.0
2022-02-24 11:35:00,88.04,88.05,88.02,88.03,160546.0,77.4136,77.4224,77.396,77.4048,160546.0
2022-02-24 11:40:00,88.02,88.03,88.0,88.03,47667.0,77.396,77.4048,77.3785,77.4048,47667.0
2022-02-24 11:45:00,88.03,88.05,88.02,88.04,59856.0,77.4048,77.4224,77.396,77.4136,59856.0
2022-02-24 11:50:00,88.04,88.05,88.01,88.03,30368.0,77.4136,77.4224,77.3873,77.4048,30368.0
2022-02-24 11:55:00,88.03,88.03,88.02,88.03,83676.0,77.4048,77.4048,77.396,77.4048,83676.0
2022-02-24 12:00:00,88.03,88.03,88.02,88.03,151359.0,77.4048,77.4048,77.396,77.4048,151359.0
2022-02-24 12:05:00,88.03,88.03,87.99,88.0,123606.0,77.4048,77.4048,77.3697,77.3785,123606.0
2022-02-24 12:10:00,88.0,88.05,88.0,88.02,199673.0,77.3785,77.4224,77.3785,77.396,199673.0
2022-02-24 12:15:00,88.02,88.07,88.01,88.06,27229.0,77.396,77.44,77.3873,77.4312,27229.0
2022-02-24 12:20:00,88.06,88.1,88.05,88.09,26793.0,77.4312,77.4664,77.4224,77.4576,26793.0
2022-02-24 12:25:00,88.1,88.17,88.09,88.16,86807.0,77.4664,77.5279,77.4576,77.5192,86807.0
2022-02-24 12:30:00,88.16,88.16,88.09,88.11,31369.0,77.5192,77.5192,77.4576,77.4752,31369.0
2022-02-24 12:35:00,88.12,88.15,88.11,88.15,174987.0,77.484,77.5104,77.4752,77.5104,174987.0
2022-02-24 12:40:00,88.15,88.18,88.14,88.16,27227.0,77.5104,77.5367,77.5016,77.5192,27227.0
2022-02-24 12:45:00,88.16,88.18,88.15,88.17,82082.0,77.5192,77.5367,77.5104,77.5279,82082.0
2022-02-24 12:50:00,88.17,88.18,88.08,88.11,97923.0,77.5279,77.5367,77.4488,77.4752,97923.0
2022-02-24 12:55:00,88.11,88.15,88.1,88.1,39725.0,77.4752,77.5104,77.4664,77.4664,39725.0
2022-02-24 13:00:00,88.11,88.17,88.09,88.16,398496.0,77.4752,77.5279,77.4576,77.5192,398496.0
2022-02-24 13:05:00,88.16,88.2,88.15,88.19,11972.0,77.5192,77.5543,77.5104,77.5455,11972.0
2022-02-24 13:10:00,88.18,88.22,88.17,88.17,316166.0,77.5367,77.5719,77.5279,77.5279,316166.0
2022-02-24 13:15:00,88.17,88.19,88.15,88.19,25112.0,77.5279,77.5455,77.5104,77.5455,25112.0
2022-02-24 13:20:00,88.19,88.19,88.14,88.16,137026.0,77.5455,77.5455,77.5016,77.5192,137026.0
2022-02-24 13:25:00,88.16,88.17,88.14,88.17,8752.0,77.5192,77.5279,77.5016,77.5279,8752.0
2022-02-24 13:30:00,88.18,88.19,88.16,88.17,18587.0,77.5367,77.5455,77.5192,77.5279,18587.0
2022-02-24 13:35:00,88.16,88.19,88.15,88.18,56001.0,77.5192,77.5455,77.5104,77.5367,56001.0
2022-02-24 13:40:00,88.19,88.19,88.14,88.15,171570.0,77.5455,77.5455,77.5016,77.5104,171570.0
2022-02-24 13:45:00,88.15,88.17,88.14,88.14,208141.0,77.5104,77.5279,77.5016,77.5016,208141.0
2022-02-24 13:50:00,88.14,88.15,88.1,88.12,88391.0,77.5016,77.5104,77.4664,77.484,88391.0
2022-02-24 13:55:00,88.11,88.13,88.1,88.12,35463.0,77.4752,77.4928,77.4664,77.484,35463.0
2022-02-24 14:00:00,88.12,88.16,88.1,88.11,178605.0,77.484,77.5192,77.4664,77.4752,178605.0
2022-02-24 14:05:00,88.12,88.12,88.09,88.1,74284.0,77.484,77.484,77.4576,77.4664,74284.0
2022-02-24 14:10:00,88.1,88.11,88.05,88.06,54295.0,77.4664,77.4752,77.4224,77.4312,54295.0
2022-02-24 14:15:00,88.07,88.09,88.04,88.08,28345.0,77.44,77.4576,77.4136,77.4488,28345.0
2022-02-24 14:20:00,88.08,88.09,88.0,88.0,38103.0,77.4488,77.4576,77.3785,77.3785,38103.0
2022-02-24 14:25:00,88.01,88.02,87.98,88.0,49726.0,77.3873,77.396,77.3609,77.3785,49726.0
2022-02-24 14:30:00,88.0,88.02,87.98,88.01,36808.0,77.3785,77.396,77.3609,77.3873,36808.0
2022-02-24 14:35:00,88.01,88.02,87.98,88.0,45965.0,77.3873,77.396,77.3609,77.3785,45965.0
2022-02-24 14:40:00,88.0,88.04,87.99,88.03,46510.0,77.3785,77.4136,77.3697,77.4048,46510.0
2022-02-24 14:45:00,88.02,88.07,88.02,88.07,51314.0,77.396,77.44,77.396,77.44,51314.0
2022-02-24 14:50:00,88.07,88.09,88.05,88.05,60553.0,77.44,77.4576,77.4224,77.4224,60553.0
2022-02-24 14:55:00,88.05,88.06,88.01,88.01,51696.0,77.4224,77.4312,77.3873,77.3873,51696.0
2022-02-24 15:00:00,88.01,88.03,87.96,88.0,64002.0,77.3873,77.4048,77.3433,77.3785,64002.0
2022-02-24 15:05:00,88.0,88.01,87.98,88.0,40089.0,77.3785,77.3873,77.3609,77.3785,40089.0
2022-02-24 15:10:00,88.01,88.02,87.96,87.98,72786.0,77.3873,77.396,77.3433,77.3609,72786.0
2022-02-24 15:15:00,87.98,88.01,87.96,88.01,29316.0,77.3609,77.3873,77.3433,77.3873,29316.0
2022-02-24 15:20:00,88.01,88.05,88.0,88.04,23111.0,77.3873,77.4224,77.3785,77.4136,23111.0
2022-02-24 15:25:00,88.04,88.1,88.03,88.08,73602.0,77.4136,77.4664,77.4048,77.4488,73602.0
2022-02-24 15:30:00,88.08,88.12,88.07,88.11,243170.0,77.4488,77.484,77.44,77.4752,243170.0
2022-02-24 15:35:00,88.1,88.11,88.07,88.08,219596.0,77.4664,77.4752,77.44,77.4488,219596.0
2022-02-24 15:40:00,88.08,88.08,88.06,88.07,166527.0,77.4488,77.4488,77.4312,77.44,166527.0
2022-02-24 15:45:00,88.08,88.12,88.07,88.08,145138.0,77.4488,77.484,77.44,77.4488,145138.0
2022-02-24 15:50:00,88.08,88.12,88.08,88.12,149755.0,77.4488,77.484,77.4488,77.484,149755.0
2022-02-24 15:55:00,88.11,88.15,88.07,88.12,157938.0,77.4752,77.5104,77.44,77.484,157938.0
2022-02-25 09:30:00,88.13,88.2,88.08,88.2,93901.0,77.4928,77.5543,77.4488,77.5543,93901.0
2022-02-25 09:35:00,88.19,88.21,88.18,88.19,24717.0,77.5455,77.5631,77.5367,77.5455,24717.0
2022-02-25 09:40:00,88.19,88.22,88.18,88.2,117611.0,77.5455,77.5719,77.5367,77.5543,117611.0
2022-02-25 09:45:00,88.2,88.22,88.16,88.17,130621.0,77.5543,77.5719,77.5192,77.5279,130621.0
2022-02-25 09:50:00,88.16,88.17,88.11,88.11,412465.0,77.5192,77.5279,77.4752,77.4752,412465.0
2022-02-25 09:55:00,88.11,88.3,88.08,88.11,537829.0,77.4752,77.6423,77.4488,77.4752,537829.0
2022-02-25 10:00:00,88.09,88.13,88.09,88.13,40892.0,77.4576,77.4928,77.4576,77.4928,40892.0
2022-02-25 10:05:00,88.13,88.17,88.12,88.14,27706.0,77.4928,77.5279,77.484,77.5016,27706.0
2022-02-25 10:10:00,88.14,88.15,88.1,88.11,18263.0,77.5016,77.5104,77.4664,77.4752,18263.0
2022-02-25 10:15:00,88.11,88.13,88.09,88.09,35426.0,77.4752,77.4928,77.4576,77.4576,35426.0
2022-02-25 10:20:00,88.09,88.16,88.09,88.16,85200.0,77.4576,77.5192,77.4576,77.5192,85200.0
2022-02-25 10:25:00,88.17,88.18,88.16,88.16,54464.0,77.5279,77.5367,77.5192,77.5192,54464.0
2022-02-25 10:30:00,88.17,88.2,88.14,88.2,82680.0,77.5279,77.5543,77.5016,77.5543,82680.0
2022-02-25 10:35:00,88.2,88.22,88.18,88.21,40350.0,77.5543,77.5719,77.5367,77.5631,40350.0
2022-02-25 10:40:00,88.21,88.23,88.19,88.23,27872.0,77.5631,77.5807,77.5455,77.5807,27872.0
2022-02-25 10:45:00,88.23,88.24,88.2,88.2,49203.0,77.5807,77.5895,77.5543,77.5543,49203.0
2022-02-25 10:50:00,88.22,88.22,88.19,88.2,38387.0,77.5719,77.5719,77.5455,77.5543,38387.0
2022-02-25 10:55:00,88.2,88.22,88.19,88.2,42118.0,77.5543,77.5719,77.5455,77.5543,42118.0
2022-02-25 11:00:00,88.2,88.22,88.14,88.15,24046.0,77.5543,77.5719,77.5016,77.5104,24046.0
2022-02-25 11:05:00,88.15,88.16,88.13,88.15,65469.0,77.5104,77.5192,77.4928,77.5104,65469.0
2022-02-25 11:10:00,88.16,88.19,88.15,88.17,25003.0,77.5192,77.5455,77.5104,77.5279,25003.0
2022-02-25 11:15:00,88.18,88.18,88.15,88.16,18464.0,77.5367,77.5367,77.5104,77.5192,18464.0
2022-02-25 11:20:00,88.15,88.18,88.15,88.17,10362.0,77.5104,77.5367,77.5104,77.5279,10362.0
2022-02-25 11:25:00,88.17,88.18,88.12,88.12,22240.0,77.5279,77.5367,77.484,77.484,22240.0
2022-02-25 11:30:00,88.12,88.13,88.1,88.11,36778.0,77.484,77.4928,77.4664,77.4752,36778.0
2022-02-25 11:35:00,88.11,88.12,88.08,88.09,28554.0,77.4752,77.484,77.4488,77.4576,28554.0
2022-02-25 11:40:00,88.09,88.11,88.08,88.1,15341.0,77.4576,77.4752,77.4488,77.4664,15341.0
2022-02-25 11:45:00,88.11,88.13,88.09,88.12,39495.0,77.4752,77.4928,77.4576,77.484,39495.0
2022-02-25 11:50:00,88.12,88.14,88.11,88.14,16894.0,77.484,77.5016,77.4752,77.5016,16894.0
2022-02-25 11:55:00,88.14,88.15,88.12,88.12,10168.0,77.5016,77.5104,77.484,77.484,10168.0
2022-02-25 12:00:00,88.12,88.14,88.12,88.13,15550.0,77.484,77.5016,77.484,77.4928,15550.0
2022-02-25 12:05:00,88.14,88.15,88.12,88.15,18071.0,77.5016,77.5104,77.484,77.5104,18071.0
2022-02-25 12:10:00,88.15,88.15,88.1,88.11,12567.0,77.5104,77.5104,77.4664,77.4752,12567.0
2022-02-25 12:15:00,88.11,88.12,88.1,88.11,28695.0,77.4752,77.484,77.4664,77.4752,28695.0
2022-02-25 12:20:00,88.11,88.11,88.09,88.1,12495.0,77.4752,77.4752,77.4576,77.4664,12495.0
2022-02-25 12:25:00,88.11,88.11,88.09,88.1,14810.0,77.4752,77.4752,77.4576,77.4664,14810.0
2022-02-25 12:30:00,88.09,88.1,88.09,88.09,42853.0,77.4576,77.4664,77.4576,77.4576,42853.0
2022-02-25 12:35:00,88.09,88.11,88.09,88.11,93190.0,77.4576,77.4752,77.4576,77.4752,93190.0
2022-02-25 12:40:00,88.11,88.11,88.09,88.09,37912.0,77.4752,77.4752,77.4576,77.4576,37912.0
2022-02-25 12:45:00,88.09,88.11,88.09,88.1,121858.0,77.4576,77.4752,77.4576,77.4664,121858.0
2022-02-25 12:50:00,88.11,88.13,88.09,88.12,45795.0,77.4752,77.4928,77.4576,77.484,45795.0
2022-02-25 12:55:00,88.12,88.13,88.11,88.12,243997.0,77.484,77.4928,77.4752,77.484,243997.0
2022-02-25 13:00:00,88.13,88.15,88.12,88.14,30017.0,77.4928,77.5104,77.484,77.5016,30017.0
2022-02-25 13:05:00,88.14,88.16,88.13,88.15,53096.0,77.5016,77.5192,77.4928,77.5104,53096.0
2022-02-25 13:10:00,88.15,88.15,88.11,88.11,55473.0,77.5104,77.5104,77.4752,77.4752,55473.0
2022-02-25 13:15:00,88.11,88.12,88.11,88.12,25835.0,77.4752,77.484,77.4752,77.484,25835.0
2022-02-25 13:20:00,88.12,88.12,88.1,88.12,19212.0,77.484,77.484,77.4664,77.484,19212.0
2022-02-25 13:25:00,88.12,88.13,88.11,88.13,42224.0,77.484,77.4928,77.4752,77.4928,42224.0
2022-02-25 13:30:00,88.13,88.13,88.12,88.12,5786.0,77.4928,77.4928,77.484,77.484,5786.0
2022-02-25 13:35:00,88.12,88.14,88.11,88.13,23385.0,77.484,77.5016,77.4752,77.4928,23385.0
2022-02-25 13:40:00,88.13,88.14,88.11,88.12,12033.0,77.4928,77.5016,77.4752,77.484,12033.0
2022-02-25 13:45:00,88.12,88.12,88.09,88.1,27791.0,77.484,77.484,77.4576,77.4664,27791.0
2022-02-25 13:50:00,88.1,88.13,88.1,88.11,51713.0,77.4664,77.4928,77.4664,77.4752,51713.0
2022-02-25 13:55:00,88.1,88.12,88.1,88.11,23905.0,77.4664,77.484,77.4664,77.4752,23905.0
2022-02-25 14:00:00,88.11,88.14,88.1,88.14,33888.0,77.4752,77.5016,77.4664,77.5016,33888.0
2022-02-25 14:05:00,88.14,88.14,88.11,88.12,29439.0,77.5016,77.5016,77.4752,77.484,29439.0
2022-02-25 14:10:00,88.12,88.12,88.1,88.11,10027.0,77.484,77.484,77.4664,77.4752,10027.0
2022-02-25 14:15:00,88.11,88.12,88.09,88.1,27368.0,77.4752,77.484,77.4576,77.4664,27368.0
2022-02-25 14:20:00,88.11,88.13,88.1,88.13,108296.0,77.4752,77.4928,77.4664,77.4928,108296.0
2022-02-25 14:25:00,88.12,88.13,88.11,88.13,100854.0,77.484,77.4928,77.4752,77.4928,100854.0
2022-02-25 14:30:00,88.12,88.13,88.12,88.13,137079.0,77.484,77.4928,77.484,77.4928,137079.0
2022-02-25 14:35:00,88.13,88.14,88.13,88.14,21097.0,77.4928,77.5016,77.4928,77.5016,21097.0
2022-02-25 14:40:00,88.14,88.16,88.13,88.16,32692.0,77.5016,77.5192,77.4928,77.5192,32692.0
2022-02-25 14:45:00,88.16,88.19,88.15,88.16,172154.0,77.5192,77.5455,77.5104,77.5192,172154.0
2022-02-25 14:50:00,88.17,88.17,88.16,88.17,56316.0,77.5279,77.5279,77.5192,77.5279,56316.0
2022-02-25 14:55:00,88.17,88.19,88.16,88.19,74824.0,77.5279,77.5455,77.5192,77.5455,74824.0
2022-02-25 15:00:00,88.18,88.19,88.18,88.19,58534.0,77.5367,77.5455,77.5367,77.5455,58534.0
2022-02-25 15:05:00,88.18,88.19,88.18,88.19,9927.0,77.5367,77.5455,77.5367,77.5455,9927.0
2022-02-25 15:10:00,88.19,88.21,88.18,88.2,26244.0,77.5455,77.5631,77.5367,77.5543,26244.0
2022-02-25 15:15:00,88.21,88.24,88.2,88.21,28728.0,77.5631,77.5895,77.5543,77.5631,28728.0
2022-02-25 15:20:00,88.21,88.23,88.21,88.23,27932.0,77.5631,77.5807,77.5631,77.5807,27932.0
2022-02-25 15:25:00,88.22,88.23,88.21,88.22,24832.0,77.5719,77.5807,77.5631,77.5719,24832.0
2022-02-25 15:30:00,88.22,88.26,88.22,88.25,31037.0,77.5719,77.6071,77.5719,77.5983,31037.0
2022-02-25 15:35:00,88.25,88.26,88.23,88.26,21502.0,77.5983,77.6071,77.5807,77.6071,21502.0
2022-02-25 15:40:00,88.26,88.26,88.25,88.26,52315.0,77.6071,77.6071,77.5983,77.6071,52315.0
2022-02-25 15:45:00,88.25,88.26,88.21,88.22,73602.0,77.5983,77.6071,77.5631,77.5719,73602.0
2022-02-25 15:50:00,88.22,88.24,88.21,88.23,183292.0,77.5719,77.5895,77.5631,77.5807,183292.0
2022-02-25 15:55:00,88.23,88.26,88.21,88.23,284345.0,77.5807,77.6071,77.5631,77.5807,284345.0
2022-02-28 09:30:00,88.57,88.7,88.57,88.67,104700.0,77.8797,77.994,77.8797,77.9676,104700.0
2022-02-28 09:35:00,88.68,88.74,88.67,88.73,105461.0,77.9764,78.0291,77.9676,78.0204,105461.0
2022-02-28 09:40:00,88.73,88.75,88.72,88.74,20511.0,78.0204,78.0379,78.0116,78.0291,20511.0
2022-02-28 09:45:00,88.73,88.77,88.72,88.75,53414.0,78.0204,78.0555,78.0116,78.0379,53414.0
2022-02-28 09:50:00,88.76,88.81,88.76,88.81,37249.0,78.0467,78.0907,78.0467,78.0907,37249.0
2022-02-28 09:55:00,88.81,88.83,88.78,88.78,131224.0,78.0907,78.1083,78.0643,78.0643,131224.0
2022-02-28 10:00:00,88.79,88.8,88.77,88.78,38575.0,78.0731,78.0819,78.0555,78.0643,38575.0
2022-02-28 10:05:00,88.78,88.79,88.76,88.79,25717.0,78.0643,78.0731,78.0467,78.0731,25717.0
2022-02-28 10:10:00,88.78,88.78,88.75,88.76,30122.0,78.0643,78.0643,78.0379,78.0467,30122.0
2022-02-28 10:15:00,88.75,88.8,88.75,88.8,60494.0,78.0379,78.0819,78.0379,78.0819,60494.0
2022-02-28 10:20:00,88.8,88.82,88.78,88.79,22695.0,78.0819,78.0995,78.0643,78.0731,22695.0
2022-02-28 10:25:00,88.78,88.81,88.77,88.77,25905.0,78.0643,78.0907,78.0555,78.0555,25905.0
2022-02-28 10:30:00,88.77,88.79,88.77,88.79,13728.0,78.0555,78.0731,78.0555,78.0731,13728.0
2022-02-28 10:35:00,88.79,88.82,88.77,88.82,24792.0,78.0731,78.0995,78.0555,78.0995,24792.0
2022-02-28 10:40:00,88.82,88.85,88.82,88.83,14916.0,78.0995,78.1259,78.0995,78.1083,14916.0
2022-02-28 10:45:00,88.84,88.84,88.8,88.81,29332.0,78.1171,78.1171,78.0819,78.0907,29332.0
2022-02-28 10:50:00,88.81,88.81,88.77,88.78,13914.0,78.0907,78.0907,78.0555,78.0643,13914.0
2022-02-28 10:55:00,88.78,88.83,88.78,88.83,34296.0,78.0643,78.1083,78.0643,78.1083,34296.0
2022-02-28 11:00:00,88.83,88.84,88.81,88.83,16978.0,78.1083,78.1171,78.0907,78.1083,16978.0
2022-02-28 11:05:00,88.82,88.83,88.8,88.8,12616.0,78.0995,78.1083,78.0819,78.0819,12616.0
2022-02-28 11:10:00,88.81,88.81,88.79,88.8,10101.0,78.0907,78.0907,78.0731,78.0819,10101.0
2022-02-28 11:15:00,88.81,88.82,88.8,88.81,10721.0,78.0907,78.0995,78.0819,78.0907,10721.0
2022-02-28 11:20:00,88.81,88.83,88.8,88.83,29281.0,78.0907,78.1083,78.0819,78.1083,29281.0
2022-02-28 11:25:00,88.82,88.83,88.8,88.82,28271.0,78.0995,78.1083,78.0819,78.0995,28271.0
2022-02-28 11:30:00,88.83,88.88,88.82,88.86,16301.0,78.1083,78.1522,78.0995,78.1347,16301.0
2022-02-28 11:35:00,88.86,88.88,88.85,88.86,35774.0,78.1347,78.1522,78.1259,78.1347,35774.0
2022-02-28 11:40:00,88.85,88.85,88.84,88.84,4486.0,78.1259,78.1259,78.1171,78.1171,4486.0
2022-02-28 11:45:00,88.84,88.85,88.8,88.81,26437.0,78.1171,78.1259,78.0819,78.0907,26437.0
2022-02-28 11:50:00,88.81,88.86,88.8,88.86,12088.0,78.0907,78.1347,78.0819,78.1347,12088.0
2022-02-28 11:55:00,88.86,88.86,88.82,88.83,27967.0,78.1347,78.1347,78.0995,78.1083,27967.0
2022-02-28 12:00:00,88.83,88.84,88.81,88.82,12926.0,78.1083,78.1171,78.0907,78.0995,12926.0
2022-02-28 12:05:00,88.82,88.83,88.78,88.8,71238.0,78.0995,78.1083,78.0643,78.0819,71238.0
2022-02-28 12:10:00,88.8,88.8,88.76,88.77,43881.0,78.0819,78.0819,78.0467,78.0555,43881.0
2022-02-28 12:15:00,88.77,88.81,88.77,88.81,55473.0,78.0555,78.0907,78.0555,78.0907,55473.0
2022-02-28 12:20:00,88.81,88.81,88.77,88.77,26534.0,78.0907,78.0907,78.0555,78.0555,26534.0
2022-02-28 12:25:00,88.77,88.78,88.76,88.77,34641.0,78.0555,78.0643,78.0467,78.0555,34641.0
2022-02-28 12:30:00,88.77,88.8,88.76,88.78,636080.0,78.0555,78.0819,78.0467,78.0643,636080.0
2022-02-28 12:35:00,88.78,88.78,88.74,88.75,40668.0,78.0643,78.0643,78.0291,78.0379,40668.0
2022-02-28 12:40:00,88.76,88.77,88.74,88.76,15623.0,78.0467,78.0555,78.0291,78.0467,15623.0
2022-02-28 12:45:00,88.76,88.76,88.74,88.75,37450.0,78.0467,78.0467,78.0291,78.0379,37450.0
2022-02-28 12:50:00,88.74,88.77,88.73,88.77,16859.0,78.0291,78.0555,78.0204,78.0555,16859.0
2022-02-28 12:55:00,88.76,88.8,88.76,88.78,9666.0,78.0467,78.0819,78.0467,78.0643,9666.0
2022-02-28 13:00:00,88.78,88.8,88.75,88.76,15889.0,78.0643,78.0819,78.0379,78.0467,15889.0
2022-02-28 13:05:00,88.76,88.78,88.75,88.77,32218.0,78.0467,78.0643,78.0379,78.0555,32218.0
2022-02-28 13:10:00,88.78,88.78,88.76,88.77,22294.0,78.0643,78.0643,78.0467,78.0555,22294.0
2022-02-28 13:15:00,88.76,88.76,88.75,88.76,3276.0,78.0467,78.0467,78.0379,78.0467,3276.0
2022-02-28 13:20:00,88.76,88.78,88.74,88.77,32330.0,78.0467,78.0643,78.0291,78.0555,32330.0
2022-02-28 13:25:00,88.77,88.78,88.76,88.78,30029.0,78.0555,78.0643,78.0467,78.0643,30029.0
2022-02-28 13:30:00,88.78,88.78,88.75,88.76,52511.0,78.0643,78.0643,78.0379,78.0467,52511.0
2022-02-28 13:35:00,88.76,88.76,88.73,88.74,64085.0,78.0467,78.0467,78.0204,78.0291,64085.0
2022-02-28 13:40:00,88.74,88.76,88.73,88.75,15176.0,78.0291,78.0467,78.0204,78.0379,15176.0
2022-02-28 13:45:00,88.75,88.76,88.74,88.75,65096.0,78.0379,78.0467,78.0291,78.0379,65096.0
2022-02-28 13:50:00,88.74,88.75,88.73,88.74,7242.0,78.0291,78.0379,78.0204,78.0291,7242.0
2022-02-28 13:55:00,88.75,88.77,88.74,88.77,11739.0,78.0379,78.0555,78.0291,78.0555,11739.0
2022-02-28 14:00:00,88.77,88.78,88.75,88.75,23216.0,78.0555,78.0643,78.0379,78.0379,23216.0
2022-02-28 14:05:00,88.76,88.77,88.75,88.77,16481.0,78.0467,78.0555,78.0379,78.0555,16481.0
2022-02-28 14:10:00,88.77,88.81,88.77,88.81,34335.0,78.0555,78.0907,78.0555,78.0907,34335.0
2022-02-28 14:15:00,88.81,88.83,88.8,88.81,76659.0,78.0907,78.1083,78.0819,78.0907,76659.0
2022-02-28 14:20:00,88.81,88.84,88.8,88.82,37377.0,78.0907,78.1171,78.0819,78.0995,37377.0
2022-02-28 14:25:00,88.81,88.83,88.8,88.82,22596.0,78.0907,78.1083,78.0819,78.0995,22596.0
2022-02-28 14:30:00,88.81,88.84,88.81,88.82,12457.0,78.0907,78.1171,78.0907,78.0995,12457.0
2022-02-28 14:35:00,88.82,88.83,88.8,88.82,23519.0,78.0995,78.1083,78.0819,78.0995,23519.0
2022-02-28 14:40:00,88.81,88.86,88.81,88.86,39055.0,78.0907,78.1347,78.0907,78.1347,39055.0
2022-02-28 14:45:00,88.85,88.85,88.82,88.84,13328.0,78.1259,78.1259,78.0995,78.1171,13328.0
2022-02-28 14:50:00,88.84,88.85,88.83,88.84,86522.0,78.1171,78.1259,78.1083,78.1171,86522.0
2022-02-28 14:55:00,88.84,88.9,88.81,88.9,150587.0,78.1171,78.1698,78.0907,78.1698,150587.0
2022-02-28 15:00:00,88.9,88.92,88.88,88.91,30270.0,78.1698,78.1874,78.1522,78.1786,30270.0
2022-02-28 15:05:00,88.92,88.95,88.89,88.9,48017.0,78.1874,78.2138,78.161,78.1698,48017.0
2022-02-28 15:10:00,88.9,88.9,88.86,88.88,54044.0,78.1698,78.1698,78.1347,78.1522,54044.0
2022-02-28 15:15:00,88.89,88.9,88.88,88.88,76230.0,78.161,78.1698,78.1522,78.1522,76230.0
2022-02-28 15:20:00,88.89,88.91,88.88,88.9,10580.0,78.161,78.1786,78.1522,78.1698,10580.0
2022-02-28 15:25:00,88.9,88.94,88.88,88.93,91117.0,78.1698,78.205,78.1522,78.1962,91117.0
2022-02-28 15:30:00,88.93,88.93,88.9,88.91,40876.0,78.1962,78.1962,78.1698,78.1786,40876.0
2022-02-28 15:35:00,88.91,88.92,88.89,88.9,72959.0,78.1786,78.1874,78.161,78.1698,72959.0
2022-02-28 15:40:00,88.9,88.91,88.87,88.89,38844.0,78.1698,78.1786,78.1435,78.161,38844.0
2022-02-28 15:45:00,88.88,88.9,88.87,88.89,62157.0,78.1522,78.1698,78.1435,78.161,62157.0
2022-02-28 15:50:00,88.89,88.96,88.89,88.95,55194.0,78.161,78.2226,78.161,78.2138,55194.0
2022-02-28 15:55:00,88.95,88.96,88.89,88.95,389307.0,78.2138,78.2226,78.161,78.2138,389307.0
2022-03-01 09:30:00,89.03,89.16,89.03,89.15,363710.0,78.4233,78.5379,78.4233,78.5291,363710.0
2022-03-01 09:35:00,89.15,89.18,89.09,89.16,62201.0,78.5291,78.5555,78.4762,78.5379,62201.0
2022-03-01 09:40:00,89.17,89.21,89.16,89.2,96874.0,78.5467,78.5819,78.5379,78.5731,96874.0
2022-03-01 09:45:00,89.19,89.19,89.1,89.14,79933.0,78.5643,78.5643,78.485,78.5202,79933.0
2022-03-01 09:50:00,89.15,89.19,89.11,89.16,73898.0,78.5291,78.5643,78.4938,78.5379,73898.0
2022-03-01 09:55:00,89.16,89.24,89.12,89.19,100150.0,78.5379,78.6083,78.5026,78.5643,100150.0
2022-03-01 10:00:00,89.21,89.23,89.18,89.23,389702.0,78.5819,78.5995,78.5555,78.5995,389702.0
2022-03-01 10:05:00,89.23,89.29,89.22,89.26,98115.0,78.5995,78.6524,78.5907,78.6259,98115.0
2022-03-01 10:10:00,89.26,89.29,89.25,89.29,23921.0,78.6259,78.6524,78.6171,78.6524,23921.0
2022-03-01 10:15:00,89.28,89.28,89.24,89.25,88593.0,78.6436,78.6436,78.6083,78.6171,88593.0
2022-03-01 10:20:00,89.26,89.31,89.24,89.3,91910.0,78.6259,78.67,78.6083,78.6612,91910.0
2022-03-01 10:25:00,89.3,89.32,89.27,89.31,17656.0,78.6612,78.6788,78.6348,78.67,17656.0
2022-03-01 10:30:00,89.31,89.33,89.27,89.28,32453.0,78.67,78.6876,78.6348,78.6436,32453.0
2022-03-01 10:35:00,89.28,89.35,89.27,89.33,40009.0,78.6436,78.7052,78.6348,78.6876,40009.0
2022-03-01 10:40:00,89.33,89.38,89.32,89.37,71916.0,78.6876,78.7317,78.6788,78.7228,71916.0
2022-03-01 10:45:00,89.39,89.41,89.35,89.38,64142.0,78.7405,78.7581,78.7052,78.7317,64142.0
2022-03-01 10:50:00,89.38,89.39,89.33,89.37,86391.0,78.7317,78.7405,78.6876,78.7228,86391.0
2022-03-01 10:55:00,89.37,89.42,89.37,89.4,31833.0,78.7228,78.7669,78.7228,78.7493,31833.0
2022-03-01 11:00:00,89.41,89.42,89.35,89.36,28111.0,78.7581,78.7669,78.7052,78.714,28111.0
2022-03-01 11:05:00,89.35,89.37,89.34,89.35,180726.0,78.7052,78.7228,78.6964,78.7052,180726.0
2022-03-01 11:10:00,89.36,89.39,89.35,89.39,10340.0,78.714,78.7405,78.7052,78.7405,10340.0
2022-03-01 11:15:00,89.39,89.43,89.38,89.41,73427.0,78.7405,78.7757,78.7317,78.7581,73427.0
2022-03-01 11:20:00,89.42,89.44,89.4,89.41,35754.0,78.7669,78.7845,78.7493,78.7581,35754.0
2022-03-01 11:25:00,89.41,89.44,89.38,89.4,513704.0,78.7581,78.7845,78.7317,78.7493,513704.0
2022-03-01 11:30:00,89.4,89.44,89.4,89.44,28259.0,78.7493,78.7845,78.7493,78.7845,28259.0
2022-03-01 11:35:00,89.44,89.47,89.41,89.43,40946.0,78.7845,78.8109,78.7581,78.7757,40946.0
2022-03-01 11:40:00,89.43,89.57,89.42,89.57,90774.0,78.7757,78.899,78.7669,78.899,90774.0
2022-03-01 11:45:00,89.57,89.58,89.52,89.53,85112.0,78.899,78.9078,78.855,78.8638,85112.0
2022-03-01 11:50:00,89.53,89.53,89.45,89.46,51733.0,78.8638,78.8638,78.7933,78.8021,51733.0
2022-03-01 11:55:00,89.46,89.46,89.4,89.4,95477.0,78.8021,78.8021,78.7493,78.7493,95477.0
2022-03-01 12:00:00,89.41,89.42,89.37,89.38,61970.0,78.7581,78.7669,78.7228,78.7317,61970.0
2022-03-01 12:05:00,89.38,89.4,89.37,89.39,35093.0,78.7317,78.7493,78.7228,78.7405,35093.0
2022-03-01 12:10:00,89.39,89.41,89.36,89.36,50086.0,78.7405,78.7581,78.714,78.714,50086.0
2022-03-01 12:15:00,89.35,89.37,89.33,89.37,73385.0,78.7052,78.7228,78.6876,78.7228,73385.0
2022-03-01 12:20:00,89.38,89.38,89.33,89.34,63741.0,78.7317,78.7317,78.6876,78.6964,63741.0
2022-03-01 12:25:00,89.34,89.35,89.28,89.3,49828.0,78.6964,78.7052,78.6436,78.6612,49828.0
2022-03-01 12:30:00,89.3,89.31,89.26,89.26,72472.0,78.6612,78.67,78.6259,78.6259,72472.0
2022-03-01 12:35:00,89.27,89.32,89.26,89.32,77030.0,78.6348,78.6788,78.6259,78.6788,77030.0
2022-03-01 12:40:00,89.33,89.33,89.3,89.33,36735.0,78.6876,78.6876,78.6612,78.6876,36735.0
2022-03-01 12:45:00,89.33,89.38,89.33,89.37,23573.0,78.6876,78.7317,78.6876,78.7228,23573.0
2022-03-01 12:50:00,89.37,89.37,89.34,89.35,24584.0,78.7228,78.7228,78.6964,78.7052,24584.0
2022-03-01 12:55:00,89.35,89.39,89.34,89.36,30324.0,78.7052,78.7405,78.6964,78.714,30324.0
2022-03-01 13:00:00,89.35,89.36,89.3,89.31,32842.0,78.7052,78.714,78.6612,78.67,32842.0
2022-03-01 13:05:00,89.32,89.34,89.31,89.32,71378.0,78.6788,78.6964,78.67,78.6788,71378.0
2022-03-01 13:10:00,89.31,89.34,89.29,89.32,219620.0,78.67,78.6964,78.6524,78.6788,219620.0
2022-03-01 13:15:00,89.32,89.35,89.31,89.33,43874.0,78.6788,78.7052,78.67,78.6876,43874.0
2022-03-01 13:20:00,89.33,89.33,89.31,89.32,17798.0,78.6876,78.6876,78.67,78.6788,17798.0
2022-03-01 13:25:00,89.32,89.34,89.31,89.32,49384.0,78.6788,78.6964,78.67,78.6788,49384.0
2022-03-01 13:30:00,89.33,89.38,89.32,89.34,174296.0,78.6876,78.7317,78.6788,78.6964,174296.0
2022-03-01 13:35:00,89.34,89.37,89.34,89.35,36016.0,78.6964,78.7228,78.6964,78.7052,36016.0
2022-03-01 13:40:00,89.35,89.47,89.35,89.46,123239.0,78.7052,78.8109,78.7052,78.8021,123239.0
2022-03-01 13:45:00,89.46,89.47,89.4,89.41,31569.0,78.8021,78.8109,78.7493,78.7581,31569.0
2022-03-01 13:50:00,89.41,89.46,89.41,89.45,18383.0,78.7581,78.8021,78.7581,78.7933,18383.0
2022-03-01 13:55:00,89.46,89.46,89.42,89.44,45108.0,78.8021,78.8021,78.7669,78.7845,45108.0
2022-03-01 14:00:00,89.44,89.45,89.41,89.43,67402.0,78.7845,78.7933,78.7581,78.7757,67402.0
2022-03-01 14:05:00,89.44,89.44,89.39,89.42,57646.0,78.7845,78.7845,78.7405,78.7669,57646.0
2022-03-01 14:10:00,89.42,89.42,89.37,89.38,82238.0,78.7669,78.7669,78.7228,78.7317,82238.0
2022-03-01 14:15:00,89.38,89.39,89.36,89.38,35872.0,78.7317,78.7405,78.714,78.7317,35872.0
2022-03-01 14:20:00,89.38,89.38,89.35,89.36,49942.0,78.7317,78.7317,78.7052,78.714,49942.0
2022-03-01 14:25:00,89.37,89.4,89.35,89.36,54574.0,78.7228,78.7493,78.7052,78.714,54574.0
2022-03-01 14:30:00,89.37,89.39,89.36,89.38,62577.0,78.7228,78.7405,78.714,78.7317,62577.0
2022-03-01 14:35:00,89.38,89.42,89.38,89.4,38505.0,78.7317,78.7669,78.7317,78.7493,38505.0
2022-03-01 14:40:00,89.39,89.41,89.36,89.36,47010.0,78.7405,78.7581,78.714,78.714,47010.0
2022-03-01 14:45:00,89.35,89.38,89.27,89.29,52536.0,78.7052,78.7317,78.6348,78.6524,52536.0
2022-03-01 14:50:00,89.29,89.3,89.24,89.27,48812.0,78.6524,78.6612,78.6083,78.6348,48812.0
2022-03-01 14:55:00,89.26,89.32,89.25,89.31,767471.0,78.6259,78.6788,78.6171,78.67,767471.0
2022-03-01 15:00:00,89.31,89.31,89.26,89.28,26296.0,78.67,78.67,78.6259,78.6436,26296.0
2022-03-01 15:05:00,89.28,89.3,89.27,89.3,40677.0,78.6436,78.6612,78.6348,78.6612,40677.0
2022-03-01 15:10:00,89.3,89.31,89.25,89.26,42371.0,78.6612,78.67,78.6171,78.6259,42371.0
2022-03-01 15:15:00,89.26,89.29,89.25,89.29,40391.0,78.6259,78.6524,78.6171,78.6524,40391.0
2022-03-01 15:20:00,89.29,89.31,89.26,89.3,55980.0,78.6524,78.67,78.6259,78.6612,55980.0
2022-03-01 15:25:00,89.3,89.31,89.26,89.27,37375.0,78.6612,78.67,78.6259,78.6348,37375.0
2022-03-01 15:30:00,89.26,89.27,89.23,89.27,88684.0,78.6259,78.6348,78.5995,78.6348,88684.0
2022-03-01 15:35:00,89.26,89.27,89.24,89.25,22980.0,78.6259,78.6348,78.6083,78.6171,22980.0
2022-03-01 15:40:00,89.24,89.26,89.21,89.25,60856.0,78.6083,78.6259,78.5819,78.6171,60856.0
2022-03-01 15:45:00,89.25,89.27,89.21,89.23,47794.0,78.6171,78.6348,78.5819,78.5995,47794.0
2022-03-01 15:50:00,89.22,89.23,89.18,89.2,45647.0,78.5907,78.5995,78.5555,78.5731,45647.0
2022-03-01 15:55:00,89.2,89.21,89.18,89.2,49966.0,78.5731,78.5819,78.5555,78.5731,49966.0
2022-03-02 09:30:00,88.78,88.82,88.67,88.67,67116.0,78.2031,78.2384,78.1062,78.1062,67116.0
2022-03-02 09:35:00,88.67,88.7,88.66,88.7,46418.0,78.1062,78.1327,78.0974,78.1327,46418.0
2022-03-02 09:40:00,88.7,88.72,88.69,88.72,35765.0,78.1327,78.1503,78.1239,78.1503,35765.0
2022-03-02 09:45:00,88.72,88.74,88.69,88.7,20389.0,78.1503,78.1679,78.1239,78.1327,20389.0
2022-03-02 09:50:00,88.71,88.74,88.69,88.73,202964.0,78.1415,78.1679,78.1239,78.1591,202964.0
2022-03-02 09:55:00,88.74,88.78,88.72,88.77,264588.0,78.1679,78.2031,78.1503,78.1943,264588.0
2022-03-02 10:00:00,88.76,88.79,88.74,88.76,108505.0,78.1855,78.2119,78.1679,78.1855,108505.0
2022-03-02 10:05:00,88.76,88.78,88.74,88.75,87109.0,78.1855,78.2031,78.1679,78.1767,87109.0
2022-03-02 10:10:00,88.75,88.79,88.74,88.75,115452.0,78.1767,78.2119,78.1679,78.1767,115452.0
2022-03-02 10:15:00,88.75,88.76,88.72,88.73,216307.0,78.1767,78.1855,78.1503,78.1591,216307.0
2022-03-02 10:20:00,88.73,88.79,88.73,88.77,178188.0,78.1591,78.2119,78.1591,78.1943,178188.0
2022-03-02 10:25:00,88.77,88.86,88.74,88.86,144151.0,78.1943,78.2736,78.1679,78.2736,144151.0
2022-03-02 10:30:00,88.86,88.86,88.68,88.72,283043.0,78.2736,78.2736,78.115,78.1503,283043.0
2022-03-02 10:35:00,88.71,88.74,88.69,88.7,347337.0,78.1415,78.1679,78.1239,78.1327,347337.0
2022-03-02 10:40:00,88.71,88.72,88.67,88.7,325717.0,78.1415,78.1503,78.1062,78.1327,325717.0
2022-03-02 10:45:00,88.7,88.7,88.66,88.68,202647.0,78.1327,78.1327,78.0974,78.115,202647.0
2022-03-02 10:50:00,88.68,88.69,88.62,88.62,227068.0,78.115,78.1239,78.0622,78.0622,227068.0
2022-03-02 10:55:00,88.62,88.62,88.56,88.56,202223.0,78.0622,78.0622,78.0093,78.0093,202223.0
2022-03-02 11:00:00,88.56,88.57,88.48,88.55,246605.0,78.0093,78.0182,77.9389,78.0005,246605.0
2022-03-02 11:05:00,88.55,88.56,88.52,88.54,183019.0,78.0005,78.0093,77.9741,77.9917,183019.0
2022-03-02 11:10:00,88.54,88.56,88.52,88.54,176511.0,77.9917,78.0093,77.9741,77.9917,176511.0
2022-03-02 11:15:00,88.54,88.55,88.51,88.53,99961.0,77.9917,78.0005,77.9653,77.9829,99961.0
2022-03-02 11:20:00,88.53,88.54,88.46,88.49,97674.0,77.9829,77.9917,77.9213,77.9477,97674.0
2022-03-02 11:25:00,88.49,88.53,88.49,88.52,158604.0,77.9477,77.9829,77.9477,77.9741,158604.0
2022-03-02 11:30:00,88.52,88.57,88.49,88.54,131012.0,77.9741,78.0182,77.9477,77.9917,131012.0
2022-03-02 11:35:00,88.57,88.58,88.54,88.57,145591.0,78.0182,78.027,77.9917,78.0182,145591.0
2022-03-02 11:40:00,88.56,88.58,88.55,88.58,135370.0,78.0093,78.027,78.0005,78.027,135370.0
2022-03-02 11:45:00,88.57,88.58,88.55,88.56,326392.0,78.0182,78.027,78.0005,78.0093,326392.0
2022-03-02 11:50:00,88.56,88.57,88.55,88.56,33041.0,78.0093,78.0182,78.0005,78.0093,33041.0
2022-03-02 11:55:00,88.56,88.57,88.53,88.55,15323.0,78.0093,78.0182,77.9829,78.0005,15323.0
2022-03-02 12:00:00,88.54,88.55,88.49,88.5,54021.0,77.9917,78.0005,77.9477,77.9565,54021.0
2022-03-02 12:05:00,88.5,88.53,88.49,88.51,25690.0,77.9565,77.9829,77.9477,77.9653,25690.0
2022-03-02 12:10:00,88.51,88.53,88.5,88.51,143398.0,77.9653,77.9829,77.9565,77.9653,143398.0
2022-03-02 12:15:00,88.51,88.53,88.5,88.53,25267.0,77.9653,77.9829,77.9565,77.9829,25267.0
2022-03-02 12:20:00,88.53,88.54,88.51,88.52,13418.0,77.9829,77.9917,77.9653,77.9741,13418.0
2022-03-02 12:25:00,88.52,88.53,88.51,88.53,64944.0,77.9741,77.9829,77.9653,77.9829,64944.0
2022-03-02 12:30:00,88.52,88.53,88.51,88.53,34816.0,77.9741,77.9829,77.9653,77.9829,34816.0
2022-03-02 12:35:00,88.53,88.55,88.52,88.55,33088.0,77.9829,78.0005,77.9741,78.0005,33088.0
2022-03-02 12:40:00,88.55,88.58,88.55,88.57,36803.0,78.0005,78.027,78.0005,78.0182,36803.0
2022-03-02 12:45:00,88.56,88.58,88.56,88.56,38653.0,78.0093,78.027,78.0093,78.0093,38653.0
2022-03-02 12:50:00,88.56,88.58,88.56,88.57,30072.0,78.0093,78.027,78.0093,78.0182,30072.0
2022-03-02 12:55:00,88.56,88.56,88.53,88.55,613905.0,78.0093,78.0093,77.9829,78.0005,613905.0
2022-03-02 13:00:00,88.55,88.59,88.55,88.58,9938.0,78.0005,78.0358,78.0005,78.027,9938.0
2022-03-02 13:05:00,88.59,88.6,88.58,88.58,22997.0,78.0358,78.0446,78.027,78.027,22997.0
2022-03-02 13:10:00,88.59,88.6,88.58,88.59,12097.0,78.0358,78.0446,78.027,78.0358,12097.0
2022-03-02 13:15:00,88.58,88.58,88.57,88.58,92520.0,78.027,78.027,78.0182,78.027,92520.0
2022-03-02 13:20:00,88.58,88.59,88.57,88.58,170989.0,78.027,78.0358,78.0182,78.027,170989.0
2022-03-02 13:25:00,88.57,88.61,88.57,88.61,36103.0,78.0182,78.0534,78.0182,78.0534,36103.0
2022-03-02 13:30:00,88.61,88.61,88.57,88.58,17611.0,78.0534,78.0534,78.0182,78.027,17611.0
2022-03-02 13:35:00,88.59,88.59,88.55,88.56,52411.0,78.0358,78.0358,78.0005,78.0093,52411.0
2022-03-02 13:40:00,88.56,88.59,88.55,88.57,52449.0,78.0093,78.0358,78.0005,78.0182,52449.0
2022-03-02 13:45:00,88.57,88.57,88.53,88.54,73848.0,78.0182,78.0182,77.9829,77.9917,73848.0
2022-03-02 13:50:00,88.53,88.55,88.52,88.52,57889.0,77.9829,78.0005,77.9741,77.9741,57889.0
2022-03-02 13:55:00,88.51,88.53,88.5,88.5,11531.0,77.9653,77.9829,77.9565,77.9565,11531.0
2022-03-02 14:00:00,88.5,88.52,88.49,88.51,203812.0,77.9565,77.9741,77.9477,77.9653,203812.0
2022-03-02 14:05:00,88.51,88.52,88.48,88.49,30060.0,77.9653,77.9741,77.9389,77.9477,30060.0
2022-03-02 14:10:00,88.48,88.52,88.48,88.52,13561.0,77.9389,77.9741,77.9389,77.9741,13561.0
2022-03-02 14:15:00,88.51,88.52,88.49,88.52,31533.0,77.9653,77.9741,77.9477,77.9741,31533.0
2022-03-02 14:20:00,88.51,88.55,88.51,88.54,582761.0,77.9653,78.0005,77.9653,77.9917,582761.0
2022-03-02 14:25:00,88.55,88.56,88.54,88.55,48582.0,78.0005,78.0093,77.9917,78.0005,48582.0
2022-03-02 14:30:00,88.54,88.56,88.53,88.56,66039.0,77.9917,78.0093,77.9829,78.0093,66039.0
2022-03-02 14:35:00,88.56,88.57,88.54,88.54,94306.0,78.0093,78.0182,77.9917,77.9917,94306.0
2022-03-02 14:40:00,88.55,88.55,88.53,88.53,37443.0,78.0005,78.0005,77.9829,77.9829,37443.0
2022-03-02 14:45:00,88.54,88.54,88.51,88.52,136194.0,77.9917,77.9917,77.9653,77.9741,136194.0
2022-03-02 14:50:00,88.51,88.54,88.51,88.52,69144.0,77.9653,77.9917,77.9653,77.9741,69144.0
2022-03-02 14:55:00,88.52,88.54,88.5,88.53,106699.0,77.9741,77.9917,77.9565,77.9829,106699.0
2022-03-02 15:00:00,88.53,88.56,88.51,88.53,81082.0,77.9829,78.0093,77.9653,77.9829,81082.0
2022-03-02 15:05:00,88.52,88.53,88.51,88.51,41685.0,77.9741,77.9829,77.9653,77.9653,41685.0
2022-03-02 15:10:00,88.52,88.54,88.51,88.53,58272.0,77.9741,77.9917,77.9653,77.9829,58272.0
2022-03-02 15:15:00,88.53,88.53,88.5,88.5,35045.0,77.9829,77.9829,77.9565,77.9565,35045.0
2022-03-02 15:20:00,88.5,88.5,88.47,88.48,20319.0,77.9565,77.9565,77.9301,77.9389,20319.0
2022-03-02 15:25:00,88.47,88.5,88.46,88.46,38923.0,77.9301,77.9565,77.9213,77.9213,38923.0
2022-03-02 15:30:00,88.46,88.46,88.39,88.41,62090.0,77.9213,77.9213,77.8596,77.8772,62090.0
2022-03-02 15:35:00,88.41,88.42,88.38,88.38,78017.0,77.8772,77.886,77.8508,77.8508,78017.0
2022-03-02 15:40:00,88.39,88.39,88.29,88.3,68246.0,77.8596,77.8596,77.7715,77.7803,68246.0
2022-03-02 15:45:00,88.3,88.33,88.27,88.28,72879.0,77.7803,77.8067,77.7539,77.7627,72879.0
2022-03-02 15:50:00,88.28,88.28,88.23,88.26,78489.0,77.7627,77.7627,77.7187,77.7451,78489.0
2022-03-02 15:55:00,88.26,88.28,88.22,88.25,214639.0,77.7451,77.7627,77.7098,77.7363,214639.0
2022-03-03 09:30:00,88.44,88.44,88.35,88.4,88337.0,77.9036,77.9036,77.8244,77.8684,88337.0
2022-03-03 09:35:00,88.39,88.43,88.38,88.42,229158.0,77.8596,77.8948,77.8508,77.886,229158.0
2022-03-03 09:40:00,88.41,88.42,88.3,88.3,31001.0,77.8772,77.886,77.7803,77.7803,31001.0
2022-03-03 09:45:00,88.3,88.35,88.3,88.35,63523.0,77.7803,77.8244,77.7803,77.8244,63523.0
2022-03-03 09:50:00,88.36,88.36,88.31,88.34,91614.0,77.8332,77.8332,77.7891,77.8156,91614.0
2022-03-03 09:55:00,88.34,88.36,88.3,88.32,338702.0,77.8156,77.8332,77.7803,77.7979,338702.0
2022-03-03 10:00:00,88.33,88.42,88.32,88.41,81674.0,77.8067,77.886,77.7979,77.8772,81674.0
2022-03-03 10:05:00,88.42,88.43,88.39,88.42,86379.0,77.886,77.8948,77.8596,77.886,86379.0
2022-03-03 10:10:00,88.41,88.43,88.38,88.42,40354.0,77.8772,77.8948,77.8508,77.886,40354.0
2022-03-03 10:15:00,88.42,88.44,88.36,88.37,45528.0,77.886,77.9036,77.8332,77.842,45528.0
2022-03-03 10:20:00,88.38,88.41,88.36,88.41,67403.0,77.8508,77.8772,77.8332,77.8772,67403.0
2022-03-03 10:25:00,88.4,88.41,88.37,88.37,38763.0,77.8684,77.8772,77.842,77.842,38763.0
2022-03-03 10:30:00,88.37,88.41,88.33,88.41,216841.0,77.842,77.8772,77.8067,77.8772,216841.0
2022-03-03 10:35:00,88.4,88.43,88.4,88.41,180029.0,77.8684,77.8948,77.8684,77.8772,180029.0
2022-03-03 10:40:00,88.42,88.42,88.35,88.36,37355.0,77.886,77.886,77.8244,77.8332,37355.0
2022-03-03 10:45:00,88.36,88.39,88.34,88.34,44423.0,77.8332,77.8596,77.8156,77.8156,44423.0
2022-03-03 10:50:00,88.34,88.35,88.32,88.33,33580.0,77.8156,77.8244,77.7979,77.8067,33580.0
2022-03-03 10:55:00,88.33,88.36,88.32,88.35,147429.0,77.8067,77.8332,77.7979,77.8244,147429.0
2022-03-03 11:00:00,88.36,88.41,88.35,88.4,323835.0,77.8332,77.8772,77.8244,77.8684,323835.0
2022-03-03 11:05:00,88.39,88.48,88.39,88.46,63090.0,77.8596,77.9389,77.8596,77.9213,63090.0
2022-03-03 11:10:00,88.46,88.49,88.45,88.48,43187.0,77.9213,77.9477,77.9124,77.9389,43187.0
2022-03-03 11:15:00,88.49,88.54,88.48,88.48,24577.0,77.9477,77.9917,77.9389,77.9389,24577.0
2022-03-03 11:20:00,88.48,88.51,88.47,88.51,41081.0,77.9389,77.9653,77.9301,77.9653,41081.0
2022-03-03 11:25:00,88.51,88.52,88.49,88.51,26966.0,77.9653,77.9741,77.9477,77.9653,26966.0
2022-03-03 11:30:00,88.51,88.54,88.49,88.54,170028.0,77.9653,77.9917,77.9477,77.9917,170028.0
2022-03-03 11:35:00,88.54,88.56,88.53,88.55,74499.0,77.9917,78.0093,77.9829,78.0005,74499.0
2022-03-03 11:40:00,88.55,88.56,88.51,88.53,178433.0,78.0005,78.0093,77.9653,77.9829,178433.0
2022-03-03 11:45:00,88.53,88.55,88.51,88.54,23220.0,77.9829,78.0005,77.9653,77.9917,23220.0
2022-03-03 11:50:00,88.54,88.58,88.52,88.58,48005.0,77.9917,78.027,77.9741,78.027,48005.0
2022-03-03 11:55:00,88.57,88.57,88.52,88.52,61088.0,78.0182,78.0182,77.9741,77.9741,61088.0
2022-03-03 12:00:00,88.53,88.54,88.49,88.5,20865.0,77.9829,77.9917,77.9477,77.9565,20865.0
2022-03-03 12:05:00,88.49,88.5,88.47,88.48,19851.0,77.9477,77.9565,77.9301,77.9389,19851.0
2022-03-03 12:10:00,88.49,88.51,88.46,88.47,21058.0,77.9477,77.9653,77.9213,77.9301,21058.0
2022-03-03 12:15:00,88.47,88.5,88.47,88.48,16815.0,77.9301,77.9565,77.9301,77.9389,16815.0
2022-03-03 12:20:00,88.49,88.49,88.46,88.47,8269.0,77.9477,77.9477,77.9213,77.9301,8269.0
2022-03-03 12:25:00,88.47,88.47,88.45,88.46,24640.0,77.9301,77.9301,77.9124,77.9213,24640.0
2022-03-03 12:30:00,88.47,88.49,88.39,88.43,124421.0,77.9301,77.9477,77.8596,77.8948,124421.0
2022-03-03 12:35:00,88.43,88.47,88.41,88.46,40108.0,77.8948,77.9301,77.8772,77.9213,40108.0
2022-03-03 12:40:00,88.45,88.46,88.42,88.42,42418.0,77.9124,77.9213,77.886,77.886,42418.0
2022-03-03 12:45:00,88.42,88.44,88.4,88.43,62595.0,77.886,77.9036,77.8684,77.8948,62595.0
2022-03-03 12:50:00,88.43,88.44,88.42,88.43,143680.0,77.8948,77.9036,77.886,77.8948,143680.0
2022-03-03 12:55:00,88.44,88.46,88.42,88.46,71166.0,77.9036,77.9213,77.886,77.9213,71166.0
2022-03-03 13:00:00,88.46,88.47,88.45,88.47,55634.0,77.9213,77.9301,77.9124,77.9301,55634.0
2022-03-03 13:05:00,88.47,88.48,88.46,88.48,31803.0,77.9301,77.9389,77.9213,77.9389,31803.0
2022-03-03 13:10:00,88.48,88.48,88.45,88.47,8930.0,77.9389,77.9389,77.9124,77.9301,8930.0
2022-03-03 13:15:00,88.47,88.5,88.46,88.5,32967.0,77.9301,77.9565,77.9213,77.9565,32967.0
2022-03-03 13:20:00,88.49,88.5,88.47,88.47,6864.0,77.9477,77.9565,77.9301,77.9301,6864.0
2022-03-03 13:25:00,88.48,88.49,88.44,88.45,8832.0,77.9389,77.9477,77.9036,77.9124,8832.0
2022-03-03 13:30:00,88.45,88.5,88.45,88.5,25304.0,77.9124,77.9565,77.9124,77.9565,25304.0
2022-03-03 13:35:00,88.49,88.5,88.48,88.48,10630.0,77.9477,77.9565,77.9389,77.9389,10630.0
2022-03-03 13:40:00,88.48,88.49,88.47,88.48,11967.0,77.9389,77.9477,77.9301,77.9389,11967.0
2022-03-03 13:45:00,88.49,88.5,88.47,88.49,14701.0,77.9477,77.9565,77.9301,77.9477,14701.0
2022-03-03 13:50:00,88.49,88.49,88.47,88.48,9805.0,77.9477,77.9477,77.9301,77.9389,9805.0
2022-03-03 13:55:00,88.48,88.48,88.46,88.48,24045.0,77.9389,77.9389,77.9213,77.9389,24045.0
2022-03-03 14:00:00,88.47,88.5,88.46,88.5,18688.0,77.9301,77.9565,77.9213,77.9565,18688.0
2022-03-03 14:05:00,88.49,88.49,88.47,88.48,9555.0,77.9477,77.9477,77.9301,77.9389,9555.0
2022-03-03 14:10:00,88.47,88.47,88.43,88.45,24745.0,77.9301,77.9301,77.8948,77.9124,24745.0
2022-03-03 14:15:00,88.44,88.46,88.42,88.45,64410.0,77.9036,77.9213,77.886,77.9124,64410.0
2022-03-03 14:20:00,88.45,88.46,88.44,88.45,25802.0,77.9124,77.9213,77.9036,77.9124,25802.0
2022-03-03 14:25:00,88.45,88.49,88.44,88.48,43687.0,77.9124,77.9477,77.9036,77.9389,43687.0
2022-03-03 14:30:00,88.48,88.49,88.47,88.48,30018.0,77.9389,77.9477,77.9301,77.9389,30018.0
2022-03-03 14:35:00,88.48,88.5,88.46,88.49,79812.0,77.9389,77.9565,77.9213,77.9477,79812.0
2022-03-03 14:40:00,88.5,88.51,88.48,88.5,80327.0,77.9565,77.9653,77.9389,77.9565,80327.0
2022-03-03 14:45:00,88.5,88.51,88.48,88.49,64839.0,77.9565,77.9653,77.9389,77.9477,64839.0
2022-03-03 14:50:00,88.5,88.51,88.48,88.5,126037.0,77.9565,77.9653,77.9389,77.9565,126037.0
2022-03-03 14:55:00,88.51,88.53,88.49,88.52,91382.0,77.9653,77.9829,77.9477,77.9741,91382.0
2022-03-03 15:00:00,88.52,88.53,88.49,88.51,124762.0,77.9741,77.9829,77.9477,77.9653,124762.0
2022-03-03 15:05:00,88.51,88.51,88.47,88.48,140772.0,77.9653,77.9653,77.9301,77.9389,140772.0
2022-03-03 15:10:00,88.48,88.49,88.47,88.48,100898.0,77.9389,77.9477,77.9301,77.9389,100898.0
2022-03-03 15:15:00,88.48,88.52,88.46,88.51,87600.0,77.9389,77.9741,77.9213,77.9653,87600.0
2022-03-03 15:20:00,88.51,88.53,88.48,88.49,168176.0,77.9653,77.9829,77.9389,77.9477,168176.0
2022-03-03 15:25:00,88.49,88.5,88.47,88.49,66954.0,77.9477,77.9565,77.9301,77.9477,66954.0
2022-03-03 15:30:00,88.49,88.51,88.44,88.47,408203.0,77.9477,77.9653,77.9036,77.9301,408203.0
2022-03-03 15:35:00,88.48,88.51,88.47,88.48,220184.0,77.9389,77.9653,77.9301,77.9389,220184.0
2022-03-03 15:40:00,88.49,88.51,88.48,88.5,117106.0,77.9477,77.9653,77.9389,77.9565,117106.0
2022-03-03 15:45:00,88.5,88.51,88.47,88.48,113155.0,77.9565,77.9653,77.9301,77.9389,113155.0
2022-03-03 15:50:00,88.48,88.49,88.44,88.47,110391.0,77.9389,77.9477,77.9036,77.9301,110391.0
2022-03-03 15:55:00,88.47,88.47,88.42,88.46,177469.0,77.9301,77.9301,77.886,77.9213,177469.0
2022-03-04 09:30:00,88.83,88.9,88.79,88.81,146675.0,78.2472,78.3088,78.2119,78.2296,146675.0
2022-03-04 09:35:00,88.82,88.9,88.81,88.88,46579.0,78.2384,78.3088,78.2296,78.2912,46579.0
2022-03-04 09:40:00,88.89,88.9,88.87,88.9,29921.0,78.3,78.3088,78.2824,78.3088,29921.0
2022-03-04 09:45:00,88.9,88.9,88.85,88.87,59106.0,78.3088,78.3088,78.2648,78.2824,59106.0
2022-03-04 09:50:00,88.86,88.89,88.86,88.89,12896.0,78.2736,78.3,78.2736,78.3,12896.0
2022-03-04 09:55:00,88.88,88.88,88.84,88.87,60887.0,78.2912,78.2912,78.256,78.2824,60887.0
2022-03-04 10:00:00,88.87,88.88,88.81,88.81,45868.0,78.2824,78.2912,78.2296,78.2296,45868.0
2022-03-04 10:05:00,88.82,88.82,88.77,88.79,64549.0,78.2384,78.2384,78.1943,78.2119,64549.0
2022-03-04 10:10:00,88.8,88.82,88.77,88.81,39814.0,78.2208,78.2384,78.1943,78.2296,39814.0
2022-03-04 10:15:00,88.81,88.82,88.76,88.76,30118.0,78.2296,78.2384,78.1855,78.1855,30118.0
2022-03-04 10:20:00,88.77,88.79,88.74,88.75,41497.0,78.1943,78.2119,78.1679,78.1767,41497.0
2022-03-04 10:25:00,88.74,88.83,88.74,88.82,203183.0,78.1679,78.2472,78.1679,78.2384,203183.0
2022-03-04 10:30:00,88.83,88.89,88.82,88.89,27258.0,78.2472,78.3,78.2384,78.3,27258.0
2022-03-04 10:35:00,88.89,88.91,88.86,88.87,38724.0,78.3,78.3176,78.2736,78.2824,38724.0
2022-03-04 10:40:00,88.87,88.88,88.84,88.85,30159.0,78.2824,78.2912,78.256,78.2648,30159.0
2022-03-04 10:45:00,88.86,88.86,88.83,88.86,56625.0,78.2736,78.2736,78.2472,78.2736,56625.0
2022-03-04 10:50:00,88.87,88.88,88.84,88.88,42640.0,78.2824,78.2912,78.256,78.2912,42640.0
2022-03-04 10:55:00,88.88,88.9,88.87,88.88,37120.0,78.2912,78.3088,78.2824,78.2912,37120.0
2022-03-04 11:00:00,88.88,88.89,88.84,88.86,28823.0,78.2912,78.3,78.256,78.2736,28823.0
2022-03-04 11:05:00,88.86,88.87,88.84,88.84,27686.0,78.2736,78.2824,78.256,78.256,27686.0
2022-03-04 11:10:00,88.84,88.85,88.81,88.82,35498.0,78.256,78.2648,78.2296,78.2384,35498.0
2022-03-04 11:15:00,88.84,88.85,88.82,88.85,32284.0,78.256,78.2648,78.2384,78.2648,32284.0
2022-03-04 11:20:00,88.85,88.86,88.82,88.83,110865.0,78.2648,78.2736,78.2384,78.2472,110865.0
2022-03-04 11:25:00,88.84,88.88,88.82,88.88,49241.0,78.256,78.2912,78.2384,78.2912,49241.0
2022-03-04 11:30:00,88.87,88.88,88.84,88.87,24325.0,78.2824,78.2912,78.256,78.2824,24325.0
2022-03-04 11:35:00,88.87,88.88,88.86,88.88,13723.0,78.2824,78.2912,78.2736,78.2912,13723.0
2022-03-04 11:40:00,88.88,88.88,88.86,88.88,46757.0,78.2912,78.2912,78.2736,78.2912,46757.0
2022-03-04 11:45:00,88.88,88.91,88.87,88.9,76489.0,78.2912,78.3176,78.2824,78.3088,76489.0
2022-03-04 11:50:00,88.9,88.92,88.88,88.92,75643.0,78.3088,78.3265,78.2912,78.3265,75643.0
2022-03-04 11:55:00,88.92,88.93,88.9,88.91,79323.0,78.3265,78.3353,78.3088,78.3176,79323.0
2022-03-04 12:00:00,88.91,88.91,88.85,88.85,71703.0,78.3176,78.3176,78.2648,78.2648,71703.0
2022-03-04 12:05:00,88.85,88.87,88.84,88.85,20554.0,78.2648,78.2824,78.256,78.2648,20554.0
2022-03-04 12:10:00,88.84,88.88,88.84,88.86,91669.0,78.256,78.2912,78.256,78.2736,91669.0
2022-03-04 12:15:00,88.86,88.87,88.8,88.83,31925.0,78.2736,78.2824,78.2208,78.2472,31925.0
2022-03-04 12:20:00,88.82,88.84,88.78,88.79,63582.0,78.2384,78.256,78.2031,78.2119,63582.0
2022-03-04 12:25:00,88.79,88.79,88.75,88.77,200025.0,78.2119,78.2119,78.1767,78.1943,200025.0
2022-03-04 12:30:00,88.76,88.81,88.75,88.81,23372.0,78.1855,78.2296,78.1767,78.2296,23372.0
2022-03-04 12:35:00,88.8,88.82,88.79,88.79,19227.0,78.2208,78.2384,78.2119,78.2119,19227.0
2022-03-04 12:40:00,88.79,88.8,88.76,88.76,20692.0,78.2119,78.2208,78.1855,78.1855,20692.0
2022-03-04 12:45:00,88.76,88.77,88.72,88.73,22224.0,78.1855,78.1943,78.1503,78.1591,22224.0
2022-03-04 12:50:00,88.72,88.73,88.69,88.7,10013.0,78.1503,78.1591,78.1239,78.1327,10013.0
2022-03-04 12:55:00,88.71,88.73,88.7,88.72,15548.0,78.1415,78.1591,78.1327,78.1503,15548.0
2022-03-04 13:00:00,88.73,88.75,88.71,88.74,25603.0,78.1591,78.1767,78.1415,78.1679,25603.0
2022-03-04 13:05:00,88.75,88.75,88.67,88.69,44274.0,78.1767,78.1767,78.1062,78.1239,44274.0
2022-03-04 13:10:00,88.69,88.7,88.67,88.68,17816.0,78.1239,78.1327,78.1062,78.115,17816.0
2022-03-04 13:15:00,88.67,88.72,88.67,88.71,5975.0,78.1062,78.1503,78.1062,78.1415,5975.0
2022-03-04 13:20:00,88.71,88.73,88.69,88.72,12487.0,78.1415,78.1591,78.1239,78.1503,12487.0
2022-03-04 13:25:00,88.72,88.73,88.69,88.69,19743.0,78.1503,78.1591,78.1239,78.1239,19743.0
2022-03-04 13:30:00,88.7,88.74,88.68,88.73,40517.0,78.1327,78.1679,78.115,78.1591,40517.0
2022-03-04 13:35:00,88.72,88.74,88.72,88.73,17302.0,78.1503,78.1679,78.1503,78.1591,17302.0
2022-03-04 13:40:00,88.74,88.75,88.71,88.73,29544.0,78.1679,78.1767,78.1415,78.1591,29544.0
2022-03-04 13:45:00,88.74,88.74,88.72,88.73,15718.0,78.1679,78.1679,78.1503,78.1591,15718.0
2022-03-04 13:50:00,88.74,88.74,88.71,88.71,6306.0,78.1679,78.1679,78.1415,78.1415,6306.0
2022-03-04 13:55:00,88.72,88.74,88.71,88.73,31022.0,78.1503,78.1679,78.1415,78.1591,31022.0
2022-03-04 14:00:00,88.73,88.73,88.7,88.7,19043.0,78.1591,78.1591,78.1327,78.1327,19043.0
2022-03-04 14:05:00,88.7,88.72,88.69,88.7,13050.0,78.1327,78.1503,78.1239,78.1327,13050.0
2022-03-04 14:10:00,88.7,88.72,88.69,88.7,25683.0,78.1327,78.1503,78.1239,78.1327,25683.0
2022-03-04 14:15:00,88.7,88.7,88.68,88.7,18322.0,78.1327,78.1327,78.115,78.1327,18322.0
2022-03-04 14:20:00,88.7,88.71,88.68,88.69,15017.0,78.1327,78.1415,78.115,78.1239,15017.0
2022-03-04 14:25:00,88.69,88.69,88.67,88.67,42147.0,78.1239,78.1239,78.1062,78.1062,42147.0
2022-03-04 14:30:00,88.67,88.71,88.67,88.69,44020.0,78.1062,78.1415,78.1062,78.1239,44020.0
2022-03-04 14:35:00,88.69,88.7,88.66,88.68,775272.0,78.1239,78.1327,78.0974,78.115,775272.0
2022-03-04 14:40:00,88.68,88.72,88.67,88.71,26690.0,78.115,78.1503,78.1062,78.1415,26690.0
2022-03-04 14:45:00,88.72,88.72,88.67,88.69,57083.0,78.1503,78.1503,78.1062,78.1239,57083.0
2022-03-04 14:50:00,88.69,88.69,88.66,88.67,84837.0,78.1239,78.1239,78.0974,78.1062,84837.0
2022-03-04 14:55:00,88.67,88.68,88.63,88.68,139603.0,78.1062,78.115,78.071,78.115,139603.0
2022-03-04 15:00:00,88.68,88.7,88.65,88.65,155354.0,78.115,78.1327,78.0886,78.0886,155354.0
2022-03-04 15:05:00,88.65,88.65,88.62,88.63,42852.0,78.0886,78.0886,78.0622,78.071,42852.0
2022-03-04 15:10:00,88.63,88.63,88.6,88.62,34276.0,78.071,78.071,78.0446,78.0622,34276.0
2022-03-04 15:15:00,88.63,88.63,88.58,88.6,50431.0,78.071,78.071,78.027,78.0446,50431.0
2022-03-04 15:20:00,88.6,88.61,88.58,88.6,21017.0,78.0446,78.0534,78.027,78.0446,21017.0
2022-03-04 15:25:00,88.59,88.62,88.58,88.61,63520.0,78.0358,78.0622,78.027,78.0534,63520.0
2022-03-04 15:30:00,88.61,88.64,88.6,88.62,25730.0,78.0534,78.0798,78.0446,78.0622,25730.0
2022-03-04 15:35:00,88.62,88.64,88.6,88.61,84386.0,78.0622,78.0798,78.0446,78.0534,84386.0
2022-03-04 15:40:00,88.61,88.63,88.58,88.62,40365.0,78.0534,78.071,78.027,78.0622,40365.0
2022-03-04 15:45:00,88.63,88.66,88.6,88.61,66336.0,78.071,78.0974,78.0446,78.0534,66336.0
2022-03-04 15:50:00,88.62,88.62,88.58,88.61,57365.0,78.0622,78.0622,78.027,78.0534,57365.0
2022-03-04 15:55:00,88.61,88.64,88.6,88.61,215853.0,78.0534,78.0798,78.0446,78.0534,215853.0
2022-03-07 09:30:00,88.12,88.25,88.12,88.25,84846.0,77.6218,77.7363,77.6218,77.7363,84846.0
2022-03-07 09:35:00,88.25,88.28,88.24,88.25,43592.0,77.7363,77.7627,77.7275,77.7363,43592.0
2022-03-07 09:40:00,88.25,88.32,88.24,88.28,61112.0,77.7363,77.7979,77.7275,77.7627,61112.0
2022-03-07 09:45:00,88.29,88.3,88.25,88.3,29205.0,77.7715,77.7803,77.7363,77.7803,29205.0
2022-03-07 09:50:00,88.31,88.33,88.28,88.3,44314.0,77.7891,77.8067,77.7627,77.7803,44314.0
2022-03-07 09:55:00,88.31,88.33,88.29,88.29,26591.0,77.7891,77.8067,77.7715,77.7715,26591.0
2022-03-07 10:00:00,88.29,88.32,88.29,88.32,22615.0,77.7715,77.7979,77.7715,77.7979,22615.0
2022-03-07 10:05:00,88.32,88.34,88.29,88.3,28054.0,77.7979,77.8156,77.7715,77.7803,28054.0
2022-03-07 10:10:00,88.3,88.33,88.29,88.33,20236.0,77.7803,77.8067,77.7715,77.8067,20236.0
2022-03-07 10:15:00,88.32,88.34,88.3,88.32,34941.0,77.7979,77.8156,77.7803,77.7979,34941.0
2022-03-07 10:20:00,88.32,88.38,88.31,88.38,71292.0,77.7979,77.8508,77.7891,77.8508,71292.0
2022-03-07 10:25:00,88.38,88.38,88.31,88.33,62199.0,77.8508,77.8508,77.7891,77.8067,62199.0
2022-03-07 10:30:00,88.32,88.35,88.31,88.33,20491.0,77.7979,77.8244,77.7891,77.8067,20491.0
2022-03-07 10:35:00,88.32,88.35,88.3,88.34,24042.0,77.7979,77.8244,77.7803,77.8156,24042.0
2022-03-07 10:40:00,88.34,88.35,88.29,88.31,122970.0,77.8156,77.8244,77.7715,77.7891,122970.0
2022-03-07 10:45:00,88.31,88.33,88.3,88.33,31139.0,77.7891,77.8067,77.7803,77.8067,31139.0
2022-03-07 10:50:00,88.34,88.35,88.32,88.32,18377.0,77.8156,77.8244,77.7979,77.7979,18377.0
2022-03-07 10:55:00,88.32,88.32,88.26,88.29,42537.0,77.7979,77.7979,77.7451,77.7715,42537.0
2022-03-07 11:00:00,88.29,88.33,88.28,88.31,27739.0,77.7715,77.8067,77.7627,77.7891,27739.0
2022-03-07 11:05:00,88.3,88.3,88.24,88.26,32314.0,77.7803,77.7803,77.7275,77.7451,32314.0
2022-03-07 11:10:00,88.27,88.29,88.25,88.27,31139.0,77.7539,77.7715,77.7363,77.7539,31139.0
2022-03-07 11:15:00,88.27,88.27,88.22,88.25,28585.0,77.7539,77.7539,77.7098,77.7363,28585.0
2022-03-07 11:20:00,88.24,88.25,88.21,88.25,46861.0,77.7275,77.7363,77.701,77.7363,46861.0
2022-03-07 11:25:00,88.25,88.27,88.2,88.2,17553.0,77.7363,77.7539,77.6922,77.6922,17553.0
2022-03-07 11:30:00,88.2,88.25,88.2,88.24,26641.0,77.6922,77.7363,77.6922,77.7275,26641.0
2022-03-07 11:35:00,88.23,88.26,88.21,88.22,27881.0,77.7187,77.7451,77.701,77.7098,27881.0
2022-03-07 11:40:00,88.23,88.24,88.22,88.23,29643.0,77.7187,77.7275,77.7098,77.7187,29643.0
2022-03-07 11:45:00,88.24,88.27,88.22,88.23,133250.0,77.7275,77.7539,77.7098,77.7187,133250.0
2022-03-07 11:50:00,88.23,88.26,88.23,88.25,53111.0,77.7187,77.7451,77.7187,77.7363,53111.0
2022-03-07 11:55:00,88.25,88.25,88.23,88.23,51760.0,77.7363,77.7363,77.7187,77.7187,51760.0
2022-03-07 12:00:00,88.24,88.29,88.23,88.27,53174.0,77.7275,77.7715,77.7187,77.7539,53174.0
2022-03-07 12:05:00,88.27,88.28,88.26,88.27,24647.0,77.7539,77.7627,77.7451,77.7539,24647.0
2022-03-07 12:10:00,88.28,88.32,88.28,88.3,32184.0,77.7627,77.7979,77.7627,77.7803,32184.0
2022-03-07 12:15:00,88.3,88.33,88.25,88.25,28967.0,77.7803,77.8067,77.7363,77.7363,28967.0
2022-03-07 12:20:00,88.25,88.28,88.25,88.26,27654.0,77.7363,77.7627,77.7363,77.7451,27654.0
2022-03-07 12:25:00,88.27,88.27,88.25,88.27,592064.0,77.7539,77.7539,77.7363,77.7539,592064.0
2022-03-07 12:30:00,88.26,88.27,88.24,88.26,14404.0,77.7451,77.7539,77.7275,77.7451,14404.0
2022-03-07 12:35:00,88.27,88.3,88.25,88.27,82705.0,77.7539,77.7803,77.7363,77.7539,82705.0
2022-03-07 12:40:00,88.27,88.28,88.25,88.25,21595.0,77.7539,77.7627,77.7363,77.7363,21595.0
2022-03-07 12:45:00,88.26,88.27,88.24,88.26,55291.0,77.7451,77.7539,77.7275,77.7451,55291.0
2022-03-07 12:50:00,88.26,88.26,88.21,88.25,123640.0,77.7451,77.7451,77.701,77.7363,123640.0
2022-03-07 12:55:00,88.25,88.27,88.23,88.23,28706.0,77.7363,77.7539,77.7187,77.7187,28706.0
2022-03-07 13:00:00,88.23,88.26,88.23,88.26,16071.0,77.7187,77.7451,77.7187,77.7451,16071.0
2022-03-07 13:05:00,88.25,88.29,88.25,88.28,25700.0,77.7363,77.7715,77.7363,77.7627,25700.0
2022-03-07 13:10:00,88.28,88.29,88.26,88.28,21659.0,77.7627,77.7715,77.7451,77.7627,21659.0
2022-03-07 13:15:00,88.27,88.31,88.25,88.31,44668.0,77.7539,77.7891,77.7363,77.7891,44668.0
2022-03-07 13:20:00,88.31,88.32,88.27,88.27,10893.0,77.7891,77.7979,77.7539,77.7539,10893.0
2022-03-07 13:25:00,88.27,88.29,88.26,88.28,27180.0,77.7539,77.7715,77.7451,77.7627,27180.0
2022-03-07 13:30:00,88.28,88.29,88.26,88.27,21605.0,77.7627,77.7715,77.7451,77.7539,21605.0
2022-03-07 13:35:00,88.28,88.28,88.24,88.25,19657.0,77.7627,77.7627,77.7275,77.7363,19657.0
2022-03-07 13:40:00,88.25,88.25,88.22,88.22,74264.0,77.7363,77.7363,77.7098,77.7098,74264.0
2022-03-07 13:45:00,88.23,88.25,88.22,88.22,10757.0,77.7187,77.7363,77.7098,77.7098,10757.0
2022-03-07 13:50:00,88.22,88.24,88.22,88.23,11579.0,77.7098,77.7275,77.7098,77.7187,11579.0
2022-03-07 13:55:00,88.23,88.26,88.23,88.26,18544.0,77.7187,77.7451,77.7187,77.7451,18544.0
2022-03-07 14:00:00,88.25,88.27,88.23,88.23,424111.0,77.7363,77.7539,77.7187,77.7187,424111.0
2022-03-07 14:05:00,88.22,88.24,88.2,88.24,40824.0,77.7098,77.7275,77.6922,77.7275,40824.0
2022-03-07 14:10:00,88.25,88.25,88.23,88.25,110304.0,77.7363,77.7363,77.7187,77.7363,110304.0
2022-03-07 14:15:00,88.25,88.25,88.22,88.23,21303.0,77.7363,77.7363,77.7098,77.7187,21303.0
2022-03-07 14:20:00,88.23,88.24,88.2,88.21,31794.0,77.7187,77.7275,77.6922,77.701,31794.0
2022-03-07 14:25:00,88.2,88.2,88.16,88.17,32826.0,77.6922,77.6922,77.657,77.6658,32826.0
2022-03-07 14:30:00,88.16,88.18,88.13,88.14,42799.0,77.657,77.6746,77.6306,77.6394,42799.0
2022-03-07 14:35:00,88.15,88.16,88.14,88.16,33249.0,77.6482,77.657,77.6394,77.657,33249.0
2022-03-07 14:40:00,88.15,88.16,88.14,88.15,31058.0,77.6482,77.657,77.6394,77.6482,31058.0
2022-03-07 14:45:00,88.15,88.16,88.13,88.14,56203.0,77.6482,77.657,77.6306,77.6394,56203.0
2022-03-07 14:50:00,88.15,88.19,88.15,88.19,27639.0,77.6482,77.6834,77.6482,77.6834,27639.0
2022-03-07 14:55:00,88.19,88.19,88.1,88.11,36204.0,77.6834,77.6834,77.6041,77.613,36204.0
2022-03-07 15:00:00,88.12,88.13,88.06,88.06,43167.0,77.6218,77.6306,77.5689,77.5689,43167.0
2022-03-07 15:05:00,88.07,88.07,88.0,88.02,19134.0,77.5777,77.5777,77.5161,77.5337,19134.0
2022-03-07 15:10:00,88.01,88.01,87.96,87.97,36284.0,77.5249,77.5249,77.4808,77.4896,36284.0
2022-03-07 15:15:00,87.97,87.97,87.92,87.92,69107.0,77.4896,77.4896,77.4456,77.4456,69107.0
2022-03-07 15:20:00,87.93,87.95,87.92,87.93,18669.0,77.4544,77.472,77.4456,77.4544,18669.0
2022-03-07 15:25:00,87.93,87.97,87.9,87.91,44187.0,77.4544,77.4896,77.428,77.4368,44187.0
2022-03-07 15:30:00,87.91,87.92,87.88,87.9,26434.0,77.4368,77.4456,77.4104,77.428,26434.0
2022-03-07 15:35:00,87.91,87.94,87.9,87.92,68744.0,77.4368,77.4632,77.428,77.4456,68744.0
2022-03-07 15:40:00,87.92,87.94,87.89,87.9,60850.0,77.4456,77.4632,77.4192,77.428,60850.0
2022-03-07 15:45:00,87.9,87.9,87.84,87.84,96554.0,77.428,77.428,77.3751,77.3751,96554.0
2022-03-07 15:50:00,87.84,87.93,87.83,87.92,112045.0,77.3751,77.4544,77.3663,77.4456,112045.0
2022-03-07 15:55:00,87.93,87.94,87.82,87.86,140137.0,77.4544,77.4632,77.3575,77.3927,140137.0
2022-03-08 09:30:00,87.39,87.44,87.37,87.38,72207.0,76.9787,77.0228,76.9611,76.9699,72207.0
2022-03-08 09:35:00,87.38,87.43,87.37,87.37,87456.0,76.9699,77.014,76.9611,76.9611,87456.0
2022-03-08 09:40:00,87.37,87.41,87.37,87.4,105298.0,76.9611,76.9963,76.9611,76.9875,105298.0
2022-03-08 09:45:00,87.4,87.42,87.37,87.41,456123.0,76.9875,77.0052,76.9611,76.9963,456123.0
2022-03-08 09:50:00,87.4,87.41,87.32,87.32,94240.0,76.9875,76.9963,76.9171,76.9171,94240.0
2022-03-08 09:55:00,87.32,87.36,87.32,87.34,95584.0,76.9171,76.9523,76.9171,76.9347,95584.0
2022-03-08 10:00:00,87.35,87.35,87.31,87.33,62700.0,76.9435,76.9435,76.9083,76.9259,62700.0
2022-03-08 10:05:00,87.32,87.33,87.3,87.31,30822.0,76.9171,76.9259,76.8995,76.9083,30822.0
2022-03-08 10:10:00,87.3,87.31,87.28,87.31,64729.0,76.8995,76.9083,76.8818,76.9083,64729.0
2022-03-08 10:15:00,87.3,87.45,87.29,87.4,155344.0,76.8995,77.0316,76.8906,76.9875,155344.0
2022-03-08 10:20:00,87.41,87.42,87.36,87.36,88257.0,76.9963,77.0052,76.9523,76.9523,88257.0
2022-03-08 10:25:00,87.36,87.36,87.32,87.32,55084.0,76.9523,76.9523,76.9171,76.9171,55084.0
2022-03-08 10:30:00,87.32,87.37,87.3,87.34,79477.0,76.9171,76.9611,76.8995,76.9347,79477.0
2022-03-08 10:35:00,87.34,87.36,87.32,87.35,39870.0,76.9347,76.9523,76.9171,76.9435,39870.0
2022-03-08 10:40:00,87.34,87.36,87.33,87.34,18682.0,76.9347,76.9523,76.9259,76.9347,18682.0
2022-03-08 10:45:00,87.34,87.37,87.31,87.34,80642.0,76.9347,76.9611,76.9083,76.9347,80642.0
2022-03-08 10:50:00,87.35,87.35,87.31,87.35,32397.0,76.9435,76.9435,76.9083,76.9435,32397.0
2022-03-08 10:55:00,87.36,87.38,87.33,87.37,83838.0,76.9523,76.9699,76.9259,76.9611,83838.0
2022-03-08 11:00:00,87.37,87.37,87.33,87.34,45250.0,76.9611,76.9611,76.9259,76.9347,45250.0
2022-03-08 11:05:00,87.34,87.35,87.28,87.3,166613.0,76.9347,76.9435,76.8818,76.8995,166613.0
2022-03-08 11:10:00,87.29,87.32,87.26,87.27,68382.0,76.8906,76.9171,76.8642,76.873,68382.0
2022-03-08 11:15:00,87.27,87.28,87.25,87.26,157894.0,76.873,76.8818,76.8554,76.8642,157894.0
2022-03-08 11:20:00,87.25,87.26,87.2,87.2,23306.0,76.8554,76.8642,76.8114,76.8114,23306.0
2022-03-08 11:25:00,87.2,87.21,87.16,87.18,101159.0,76.8114,76.8202,76.7761,76.7938,101159.0
2022-03-08 11:30:00,87.17,87.19,87.16,87.19,141571.0,76.7849,76.8026,76.7761,76.8026,141571.0
2022-03-08 11:35:00,87.18,87.19,87.16,87.17,143454.0,76.7938,76.8026,76.7761,76.7849,143454.0
2022-03-08 11:40:00,87.17,87.2,87.16,87.19,134047.0,76.7849,76.8114,76.7761,76.8026,134047.0
2022-03-08 11:45:00,87.18,87.25,87.18,87.24,676960.0,76.7938,76.8554,76.7938,76.8466,676960.0
2022-03-08 11:50:00,87.25,87.27,87.23,87.27,589832.0,76.8554,76.873,76.8378,76.873,589832.0
2022-03-08 11:55:00,87.28,87.28,87.23,87.25,46896.0,76.8818,76.8818,76.8378,76.8554,46896.0
2022-03-08 12:00:00,87.25,87.33,87.23,87.3,122390.0,76.8554,76.9259,76.8378,76.8995,122390.0
2022-03-08 12:05:00,87.31,87.35,87.3,87.34,77567.0,76.9083,76.9435,76.8995,76.9347,77567.0
2022-03-08 12:10:00,87.34,87.4,87.34,87.38,36954.0,76.9347,76.9875,76.9347,76.9699,36954.0
2022-03-08 12:15:00,87.38,87.5,87.36,87.44,373902.0,76.9699,77.0756,76.9523,77.0228,373902.0
2022-03-08 12:20:00,87.44,87.45,87.38,87.39,43153.0,77.0228,77.0316,76.9699,76.9787,43153.0
2022-03-08 12:25:00,87.39,87.41,87.36,87.39,51394.0,76.9787,76.9963,76.9523,76.9787,51394.0
2022-03-08 12:30:00,87.38,87.4,87.35,87.39,50131.0,76.9699,76.9875,76.9435,76.9787,50131.0
2022-03-08 12:35:00,87.4,87.41,87.38,87.4,64475.0,76.9875,76.9963,76.9699,76.9875,64475.0
2022-03-08 12:40:00,87.4,87.49,87.4,87.48,72806.0,76.9875,77.0668,76.9875,77.058,72806.0
2022-03-08 12:45:00,87.48,87.51,87.47,87.48,30460.0,77.058,77.0844,77.0492,77.058,30460.0
2022-03-08 12:50:00,87.47,87.52,87.46,87.52,53133.0,77.0492,77.0932,77.0404,77.0932,53133.0
2022-03-08 12:55:00,87.52,87.55,87.5,87.55,38573.0,77.0932,77.1197,77.0756,77.1197,38573.0
2022-03-08 13:00:00,87.54,87.56,87.49,87.5,248867.0,77.1109,77.1285,77.0668,77.0756,248867.0
2022-03-08 13:05:00,87.5,87.56,87.5,87.52,110432.0,77.0756,77.1285,77.0756,77.0932,110432.0
2022-03-08 13:10:00,87.52,87.53,87.48,87.48,85742.0,77.0932,77.1021,77.058,77.058,85742.0
2022-03-08 13:15:00,87.48,87.48,87.4,87.41,101869.0,77.058,77.058,76.9875,76.9963,101869.0
2022-03-08 13:20:00,87.4,87.44,87.38,87.42,56428.0,76.9875,77.0228,76.9699,77.0052,56428.0
2022-03-08 13:25:00,87.42,87.43,87.38,87.39,81785.0,77.0052,77.014,76.9699,76.9787,81785.0
2022-03-08 13:30:00,87.4,87.4,87.31,87.33,28947.0,76.9875,76.9875,76.9083,76.9259,28947.0
2022-03-08 13:35:00,87.33,87.37,87.32,87.32,117485.0,76.9259,76.9611,76.9171,76.9171,117485.0
2022-03-08 13:40:00,87.34,87.35,87.3,87.32,53512.0,76.9347,76.9435,76.8995,76.9171,53512.0
2022-03-08 13:45:00,87.33,87.34,87.32,87.33,44720.0,76.9259,76.9347,76.9171,76.9259,44720.0
2022-03-08 13:50:00,87.32,87.34,87.31,87.33,29614.0,76.9171,76.9347,76.9083,76.9259,29614.0
2022-03-08 13:55:00,87.32,87.32,87.3,87.31,47636.0,76.9171,76.9171,76.8995,76.9083,47636.0
2022-03-08 14:00:00,87.31,87.32,87.27,87.29,70987.0,76.9083,76.9171,76.873,76.8906,70987.0
2022-03-08 14:05:00,87.28,87.29,87.23,87.24,29780.0,76.8818,76.8906,76.8378,76.8466,29780.0
2022-03-08 14:10:00,87.25,87.31,87.23,87.29,120224.0,76.8554,76.9083,76.8378,76.8906,120224.0
2022-03-08 14:15:00,87.29,87.32,87.27,87.3,173227.0,76.8906,76.9171,76.873,76.8995,173227.0
2022-03-08 14:20:00,87.3,87.33,87.3,87.33,36946.0,76.8995,76.9259,76.8995,76.9259,36946.0
2022-03-08 14:25:00,87.33,87.39,87.32,87.39,82457.0,76.9259,76.9787,76.9171,76.9787,82457.0
2022-03-08 14:30:00,87.4,87.4,87.36,87.36,55150.0,76.9875,76.9875,76.9523,76.9523,55150.0
2022-03-08 14:35:00,87.37,87.38,87.35,87.38,86701.0,76.9611,76.9699,76.9435,76.9699,86701.0
2022-03-08 14:40:00,87.38,87.41,87.37,87.4,49877.0,76.9699,76.9963,76.9611,76.9875,49877.0
2022-03-08 14:45:00,87.4,87.46,87.39,87.45,79601.0,76.9875,77.0404,76.9787,77.0316,79601.0
2022-03-08 14:50:00,87.46,87.47,87.42,87.42,34973.0,77.0404,77.0492,77.0052,77.0052,34973.0
2022-03-08 14:55:00,87.43,87.44,87.38,87.39,66888.0,77.014,77.0228,76.9699,76.9787,66888.0
2022-03-08 15:00:00,87.39,87.42,87.37,87.39,39358.0,76.9787,77.0052,76.9611,76.9787,39358.0
2022-03-08 15:05:00,87.39,87.42,87.39,87.41,23243.0,76.9787,77.0052,76.9787,76.9963,23243.0
2022-03-08 15:10:00,87.42,87.43,87.41,87.42,22720.0,77.0052,77.014,76.9963,77.0052,22720.0
2022-03-08 15:15:00,87.42,87.44,87.4,87.41,32161.0,77.0052,77.0228,76.9875,76.9963,32161.0
2022-03-08 15:20:00,87.41,87.41,87.38,87.39,62988.0,76.9963,76.9963,76.9699,76.9787,62988.0
2022-03-08 15:25:00,87.38,87.41,87.37,87.38,62472.0,76.9699,76.9963,76.9611,76.9699,62472.0
2022-03-08 15:30:00,87.38,87.39,87.36,87.36,58150.0,76.9699,76.9787,76.9523,76.9523,58150.0
2022-03-08 15:35:00,87.36,87.37,87.33,87.34,43903.0,76.9523,76.9611,76.9259,76.9347,43903.0
2022-03-08 15:40:00,87.34,87.36,87.34,87.36,108740.0,76.9347,76.9523,76.9347,76.9523,108740.0
2022-03-08 15:45:00,87.36,87.37,87.34,87.35,208294.0,76.9523,76.9611,76.9347,76.9435,208294.0
2022-03-08 15:50:00,87.35,87.38,87.34,87.38,99570.0,76.9435,76.9699,76.9347,76.9699,99570.0
2022-03-08 15:55:00,87.38,87.42,87.33,87.33,135280.0,76.9699,77.0052,76.9259,76.9259,135280.0
2022-03-09 09:30:00,87.21,87.35,87.21,87.35,78311.0,76.8202,76.9435,76.8202,76.9435,78311.0
2022-03-09 09:35:00,87.34,87.35,87.32,87.32,69743.0,76.9347,76.9435,76.9171,76.9171,69743.0
2022-03-09 09:40:00,87.32,87.33,87.3,87.31,312938.0,76.9171,76.9259,76.8995,76.9083,312938.0
2022-03-09 09:45:00,87.31,87.32,87.29,87.31,135852.0,76.9083,76.9171,76.8906,76.9083,135852.0
2022-03-09 09:50:00,87.31,87.31,87.25,87.26,48093.0,76.9083,76.9083,76.8554,76.8642,48093.0
2022-03-09 09:55:00,87.26,87.28,87.26,87.28,24142.0,76.8642,76.8818,76.8642,76.8818,24142.0
2022-03-09 10:00:00,87.28,87.29,87.26,87.27,171530.0,76.8818,76.8906,76.8642,76.873,171530.0
2022-03-09 10:05:00,87.27,87.28,87.25,87.28,125913.0,76.873,76.8818,76.8554,76.8818,125913.0
2022-03-09 10:10:00,87.28,87.28,87.24,87.28,21712.0,76.8818,76.8818,76.8466,76.8818,21712.0
2022-03-09 10:15:00,87.28,87.29,87.25,87.28,65022.0,76.8818,76.8906,76.8554,76.8818,65022.0
2022-03-09 10:20:00,87.29,87.32,87.27,87.31,83882.0,76.8906,76.9171,76.873,76.9083,83882.0
2022-03-09 10:25:00,87.31,87.33,87.3,87.31,39548.0,76.9083,76.9259,76.8995,76.9083,39548.0
2022-03-09 10:30:00,87.31,87.32,87.3,87.31,144312.0,76.9083,76.9171,76.8995,76.9083,144312.0
2022-03-09 10:35:00,87.31,87.34,87.31,87.31,79717.0,76.9083,76.9347,76.9083,76.9083,79717.0
2022-03-09 10:40:00,87.31,87.32,87.29,87.3,21508.0,76.9083,76.9171,76.8906,76.8995,21508.0
2022-03-09 10:45:00,87.3,87.31,87.25,87.26,99563.0,76.8995,76.9083,76.8554,76.8642,99563.0
2022-03-09 10:50:00,87.26,87.27,87.24,87.24,73466.0,76.8642,76.873,76.8466,76.8466,73466.0
2022-03-09 10:55:00,87.23,87.26,87.23,87.25,53012.0,76.8378,76.8642,76.8378,76.8554,53012.0
2022-03-09 11:00:00,87.25,87.29,87.25,87.27,41113.0,76.8554,76.8906,76.8554,76.873,41113.0
2022-03-09 11:05:00,87.27,87.28,87.25,87.26,21537.0,76.873,76.8818,76.8554,76.8642,21537.0
2022-03-09 11:10:00,87.25,87.26,87.23,87.25,35670.0,76.8554,76.8642,76.8378,76.8554,35670.0
2022-03-09 11:15:00,87.24,87.26,87.23,87.24,173214.0,76.8466,76.8642,76.8378,76.8466,173214.0
2022-03-09 11:20:00,87.24,87.26,87.23,87.25,124354.0,76.8466,76.8642,76.8378,76.8554,124354.0
2022-03-09 11:25:00,87.25,87.26,87.24,87.25,100979.0,76.8554,76.8642,76.8466,76.8554,100979.0
2022-03-09 11:30:00,87.25,87.26,87.24,87.24,37504.0,76.8554,76.8642,76.8466,76.8466,37504.0
2022-03-09 11:35:00,87.24,87.26,87.24,87.26,30587.0,76.8466,76.8642,76.8466,76.8642,30587.0
2022-03-09 11:40:00,87.26,87.28,87.25,87.27,49688.0,76.8642,76.8818,76.8554,76.873,49688.0
2022-03-09 11:45:00,87.27,87.29,87.26,87.26,18939.0,76.873,76.8906,76.8642,76.8642,18939.0
2022-03-09 11:50:00,87.26,87.29,87.25,87.28,124505.0,76.8642,76.8906,76.8554,76.8818,124505.0
2022-03-09 11:55:00,87.28,87.33,87.27,87.33,56724.0,76.8818,76.9259,76.873,76.9259,56724.0
2022-03-09 12:00:00,87.33,87.33,87.31,87.33,80288.0,76.9259,76.9259,76.9083,76.9259,80288.0
2022-03-09 12:05:00,87.32,87.33,87.28,87.3,125143.0,76.9171,76.9259,76.8818,76.8995,125143.0
2022-03-09 12:10:00,87.3,87.31,87.28,87.3,22936.0,76.8995,76.9083,76.8818,76.8995,22936.0
2022-03-09 12:15:00,87.3,87.31,87.28,87.3,26207.0,76.8995,76.9083,76.8818,76.8995,26207.0
2022-03-09 12:20:00,87.3,87.33,87.29,87.31,37516.0,76.8995,76.9259,76.8906,76.9083,37516.0
2022-03-09 12:25:00,87.31,87.36,87.31,87.34,53398.0,76.9083,76.9523,76.9083,76.9347,53398.0
2022-03-09 12:30:00,87.34,87.37,87.34,87.37,26383.0,76.9347,76.9611,76.9347,76.9611,26383.0
2022-03-09 12:35:00,87.38,87.42,87.37,87.41,40439.0,76.9699,77.0052,76.9611,76.9963,40439.0
2022-03-09 12:40:00,87.42,87.43,87.41,87.41,22782.0,77.0052,77.014,76.9963,76.9963,22782.0
2022-03-09 12:45:00,87.41,87.43,87.41,87.42,33433.0,76.9963,77.014,76.9963,77.0052,33433.0
2022-03-09 12:50:00,87.42,87.43,87.36,87.37,24878.0,77.0052,77.014,76.9523,76.9611,24878.0
2022-03-09 12:55:00,87.36,87.37,87.35,87.37,10163.0,76.9523,76.9611,76.9435,76.9611,10163.0
2022-03-09 13:00:00,87.37,87.38,87.32,87.35,87106.0,76.9611,76.9699,76.9171,76.9435,87106.0
2022-03-09 13:05:00,87.36,87.37,87.33,87.35,39910.0,76.9523,76.9611,76.9259,76.9435,39910.0
2022-03-09 13:10:00,87.34,87.36,87.32,87.35,21609.0,76.9347,76.9523,76.9171,76.9435,21609.0
2022-03-09 13:15:00,87.35,87.36,87.32,87.36,17944.0,76.9435,76.9523,76.9171,76.9523,17944.0
2022-03-09 13:20:00,87.36,87.37,87.29,87.31,124616.0,76.9523,76.9611,76.8906,76.9083,124616.0
2022-03-09 13:25:00,87.32,87.34,87.31,87.31,44098.0,76.9171,76.9347,76.9083,76.9083,44098.0
2022-03-09 13:30:00,87.31,87.32,87.29,87.31,81402.0,76.9083,76.9171,76.8906,76.9083,81402.0
2022-03-09 13:35:00,87.31,87.32,87.25,87.26,63741.0,76.9083,76.9171,76.8554,76.8642,63741.0
2022-03-09 13:40:00,87.26,87.29,87.26,87.27,28087.0,76.8642,76.8906,76.8642,76.873,28087.0
2022-03-09 13:45:00,87.27,87.27,87.23,87.25,46033.0,76.873,76.873,76.8378,76.8554,46033.0
2022-03-09 13:50:00,87.24,87.26,87.23,87.25,73064.0,76.8466,76.8642,76.8378,76.8554,73064.0
2022-03-09 13:55:00,87.26,87.28,87.25,87.28,93119.0,76.8642,76.8818,76.8554,76.8818,93119.0
2022-03-09 14:00:00,87.27,87.33,87.26,87.33,209635.0,76.873,76.9259,76.8642,76.9259,209635.0
2022-03-09 14:05:00,87.33,87.33,87.28,87.29,102452.0,76.9259,76.9259,76.8818,76.8906,102452.0
2022-03-09 14:10:00,87.29,87.3,87.28,87.29,38498.0,76.8906,76.8995,76.8818,76.8906,38498.0
2022-03-09 14:15:00,87.28,87.29,87.26,87.27,55508.0,76.8818,76.8906,76.8642,76.873,55508.0
2022-03-09 14:20:00,87.28,87.28,87.26,87.27,9036.0,76.8818,76.8818,76.8642,76.873,9036.0
2022-03-09 14:25:00,87.27,87.28,87.26,87.27,23578.0,76.873,76.8818,76.8642,76.873,23578.0
2022-03-09 14:30:00,87.27,87.27,87.25,87.27,13290.0,76.873,76.873,76.8554,76.873,13290.0
2022-03-09 14:35:00,87.27,87.28,87.27,87.28,22986.0,76.873,76.8818,76.873,76.8818,22986.0
2022-03-09 14:40:00,87.27,87.28,87.26,87.27,16228.0,76.873,76.8818,76.8642,76.873,16228.0
2022-03-09 14:45:00,87.27,87.27,87.25,87.26,72636.0,76.873,76.873,76.8554,76.8642,72636.0
2022-03-09 14:50:00,87.26,87.27,87.25,87.26,25086.0,76.8642,76.873,76.8554,76.8642,25086.0
2022-03-09 14:55:00,87.26,87.28,87.24,87.27,59490.0,76.8642,76.8818,76.8466,76.873,59490.0
2022-03-09 15:00:00,87.27,87.27,87.24,87.25,107080.0,76.873,76.873,76.8466,76.8554,107080.0
2022-03-09 15:05:00,87.25,87.25,87.23,87.25,64313.0,76.8554,76.8554,76.8378,76.8554,64313.0
2022-03-09 15:10:00,87.25,87.26,87.23,87.23,72805.0,76.8554,76.8642,76.8378,76.8378,72805.0
2022-03-09 15:15:00,87.23,87.26,87.23,87.23,91967.0,76.8378,76.8642,76.8378,76.8378,91967.0
2022-03-09 15:20:00,87.23,87.25,87.23,87.25,108676.0,76.8378,76.8554,76.8378,76.8554,108676.0
2022-03-09 15:25:00,87.25,87.25,87.23,87.24,36689.0,76.8554,76.8554,76.8378,76.8466,36689.0
2022-03-09 15:30:00,87.24,87.27,87.23,87.26,147646.0,76.8466,76.873,76.8378,76.8642,147646.0
2022-03-09 15:35:00,87.25,87.28,87.25,87.27,132006.0,76.8554,76.8818,76.8554,76.873,132006.0
2022-03-09 15:40:00,87.28,87.32,87.27,87.31,62552.0,76.8818,76.9171,76.873,76.9083,62552.0
2022-03-09 15:45:00,87.31,87.32,87.26,87.27,412146.0,76.9083,76.9171,76.8642,76.873,412146.0
2022-03-09 15:50:00,87.27,87.29,87.25,87.28,215632.0,76.873,76.8906,76.8554,76.8818,215632.0
2022-03-09 15:55:00,87.28,87.29,87.25,87.25,105007.0,76.8818,76.8906,76.8554,76.8554,105007.0
2022-03-10 09:30:00,87.0,87.03,86.85,86.85,102065.0,76.6352,76.6616,76.5031,76.5031,102065.0
2022-03-10 09:35:00,86.85,86.86,86.79,86.81,13766.0,76.5031,76.5119,76.4502,76.4678,13766.0
2022-03-10 09:40:00,86.82,86.82,86.77,86.79,43500.0,76.4766,76.4766,76.4326,76.4502,43500.0
2022-03-10 09:45:00,86.8,86.84,86.77,86.77,80209.0,76.459,76.4943,76.4326,76.4326,80209.0
2022-03-10 09:50:00,86.79,86.82,86.73,86.74,73462.0,76.4502,76.4766,76.3974,76.4062,73462.0
2022-03-10 09:55:00,86.73,86.74,86.69,86.71,600999.0,76.3974,76.4062,76.3621,76.3797,600999.0
2022-03-10 10:00:00,86.71,86.71,86.64,86.68,82560.0,76.3797,76.3797,76.3181,76.3533,82560.0
2022-03-10 10:05:00,86.68,86.71,86.67,86.7,50538.0,76.3533,76.3797,76.3445,76.3709,50538.0
2022-03-10 10:10:00,86.69,86.71,86.67,86.69,31407.0,76.3621,76.3797,76.3445,76.3621,31407.0
2022-03-10 10:15:00,86.69,86.73,86.67,86.72,30142.0,76.3621,76.3974,76.3445,76.3886,30142.0
2022-03-10 10:20:00,86.71,86.72,86.67,86.68,24866.0,76.3797,76.3886,76.3445,76.3533,24866.0
2022-03-10 10:25:00,86.68,86.72,86.67,86.7,33484.0,76.3533,76.3886,76.3445,76.3709,33484.0
2022-03-10 10:30:00,86.7,86.74,86.69,86.71,18829.0,76.3709,76.4062,76.3621,76.3797,18829.0
2022-03-10 10:35:00,86.72,86.72,86.68,86.69,23532.0,76.3886,76.3886,76.3533,76.3621,23532.0
2022-03-10 10:40:00,86.7,86.7,86.67,86.69,25230.0,76.3709,76.3709,76.3445,76.3621,25230.0
2022-03-10 10:45:00,86.69,86.73,86.68,86.73,31080.0,76.3621,76.3974,76.3533,76.3974,31080.0
2022-03-10 10:50:00,86.73,86.74,86.71,86.72,31998.0,76.3974,76.4062,76.3797,76.3886,31998.0
2022-03-10 10:55:00,86.72,86.73,86.71,86.71,20292.0,76.3886,76.3974,76.3797,76.3797,20292.0
2022-03-10 11:00:00,86.7,86.73,86.69,86.73,30707.0,76.3709,76.3974,76.3621,76.3974,30707.0
2022-03-10 11:05:00,86.71,86.72,86.67,86.69,106775.0,76.3797,76.3886,76.3445,76.3621,106775.0
2022-03-10 11:10:00,86.69,86.7,86.67,86.68,13763.0,76.3621,76.3709,76.3445,76.3533,13763.0
2022-03-10 11:15:00,86.68,86.68,86.64,86.65,120193.0,76.3533,76.3533,76.3181,76.3269,120193.0
2022-03-10 11:20:00,86.65,86.67,86.64,86.66,50100.0,76.3269,76.3445,76.3181,76.3357,50100.0
2022-03-10 11:25:00,86.66,86.68,86.65,86.66,59291.0,76.3357,76.3533,76.3269,76.3357,59291.0
2022-03-10 11:30:00,86.66,86.67,86.64,86.65,95031.0,76.3357,76.3445,76.3181,76.3269,95031.0
2022-03-10 11:35:00,86.65,86.66,86.64,86.65,49243.0,76.3269,76.3357,76.3181,76.3269,49243.0
2022-03-10 11:40:00,86.65,86.65,86.63,86.65,9212.0,76.3269,76.3269,76.3093,76.3269,9212.0
2022-03-10 11:45:00,86.65,86.66,86.59,86.6,21215.0,76.3269,76.3357,76.274,76.2828,21215.0
2022-03-10 11:50:00,86.59,86.61,86.59,86.6,17621.0,76.274,76.2917,76.274,76.2828,17621.0
2022-03-10 11:55:00,86.61,86.61,86.57,86.58,75221.0,76.2917,76.2917,76.2564,76.2652,75221.0
2022-03-10 12:00:00,86.59,86.61,86.57,86.61,15914.0,76.274,76.2917,76.2564,76.2917,15914.0
2022-03-10 12:05:00,86.61,86.61,86.56,86.57,28018.0,76.2917,76.2917,76.2476,76.2564,28018.0
2022-03-10 12:10:00,86.58,86.58,86.56,86.57,11245.0,76.2652,76.2652,76.2476,76.2564,11245.0
2022-03-10 12:15:00,86.57,86.57,86.53,86.53,94486.0,76.2564,76.2564,76.2212,76.2212,94486.0
2022-03-10 12:20:00,86.54,86.57,86.53,86.57,25071.0,76.23,76.2564,76.2212,76.2564,25071.0
2022-03-10 12:25:00,86.57,86.57,86.53,86.56,19460.0,76.2564,76.2564,76.2212,76.2476,19460.0
2022-03-10 12:30:00,86.56,86.58,86.53,86.54,19088.0,76.2476,76.2652,76.2212,76.23,19088.0
2022-03-10 12:35:00,86.53,86.53,86.49,86.5,25913.0,76.2212,76.2212,76.186,76.1948,25913.0
2022-03-10 12:40:00,86.5,86.53,86.5,86.53,36983.0,76.1948,76.2212,76.1948,76.2212,36983.0
2022-03-10 12:45:00,86.53,86.55,86.53,86.55,27440.0,76.2212,76.2388,76.2212,76.2388,27440.0
2022-03-10 12:50:00,86.54,86.55,86.5,86.51,46797.0,76.23,76.2388,76.1948,76.2036,46797.0
2022-03-10 12:55:00,86.52,86.52,86.5,86.51,242542.0,76.2124,76.2124,76.1948,76.2036,242542.0
2022-03-10 13:00:00,86.51,86.58,86.46,86.56,731649.0,76.2036,76.2652,76.1595,76.2476,731649.0
2022-03-10 13:05:00,86.57,86.58,86.54,86.56,38323.0,76.2564,76.2652,76.23,76.2476,38323.0
2022-03-10 13:10:00,86.56,86.6,86.56,86.58,62431.0,76.2476,76.2828,76.2476,76.2652,62431.0
2022-03-10 13:15:00,86.58,86.6,86.58,86.59,22658.0,76.2652,76.2828,76.2652,76.274,22658.0
2022-03-10 13:20:00,86.59,86.62,86.58,86.58,37938.0,76.274,76.3005,76.2652,76.2652,37938.0
2022-03-10 13:25:00,86.57,86.62,86.57,86.59,17785.0,76.2564,76.3005,76.2564,76.274,17785.0
2022-03-10 13:30:00,86.59,86.63,86.59,86.61,38455.0,76.274,76.3093,76.274,76.2917,38455.0
2022-03-10 13:35:00,86.6,86.62,86.6,86.6,21081.0,76.2828,76.3005,76.2828,76.2828,21081.0
2022-03-10 13:40:00,86.59,86.6,86.56,86.59,74941.0,76.274,76.2828,76.2476,76.274,74941.0
2022-03-10 13:45:00,86.58,86.59,86.57,86.58,30136.0,76.2652,76.274,76.2564,76.2652,30136.0
2022-03-10 13:50:00,86.58,86.6,86.57,86.6,43642.0,76.2652,76.2828,76.2564,76.2828,43642.0
2022-03-10 13:55:00,86.6,86.61,86.58,86.59,26791.0,76.2828,76.2917,76.2652,76.274,26791.0
2022-03-10 14:00:00,86.6,86.63,86.58,86.63,36782.0,76.2828,76.3093,76.2652,76.3093,36782.0
2022-03-10 14:05:00,86.63,86.65,86.62,86.63,9327.0,76.3093,76.3269,76.3005,76.3093,9327.0
2022-03-10 14:10:00,86.63,86.65,86.62,86.63,30177.0,76.3093,76.3269,76.3005,76.3093,30177.0
2022-03-10 14:15:00,86.62,86.69,86.62,86.69,131513.0,76.3005,76.3621,76.3005,76.3621,131513.0
2022-03-10 14:20:00,86.7,86.74,86.67,86.68,86870.0,76.3709,76.4062,76.3445,76.3533,86870.0
2022-03-10 14:25:00,86.68,86.69,86.67,86.67,48536.0,76.3533,76.3621,76.3445,76.3445,48536.0
2022-03-10 14:30:00,86.67,86.71,86.66,86.71,36889.0,76.3445,76.3797,76.3357,76.3797,36889.0
2022-03-10 14:35:00,86.7,86.72,86.66,86.68,35453.0,76.3709,76.3886,76.3357,76.3533,35453.0
2022-03-10 14:40:00,86.68,86.69,86.65,86.66,28278.0,76.3533,76.3621,76.3269,76.3357,28278.0
2022-03-10 14:45:00,86.65,86.68,86.64,86.67,31544.0,76.3269,76.3533,76.3181,76.3445,31544.0
2022-03-10 14:50:00,86.68,86.7,86.67,86.7,22566.0,76.3533,76.3709,76.3445,76.3709,22566.0
2022-03-10 14:55:00,86.69,86.72,86.68,86.69,41514.0,76.3621,76.3886,76.3533,76.3621,41514.0
2022-03-10 15:00:00,86.69,86.71,86.68,86.7,20111.0,76.3621,76.3797,76.3533,76.3709,20111.0
2022-03-10 15:05:00,86.7,86.71,86.68,86.7,26808.0,76.3709,76.3797,76.3533,76.3709,26808.0
2022-03-10 15:10:00,86.71,86.73,86.7,86.72,25619.0,76.3797,76.3974,76.3709,76.3886,25619.0
2022-03-10 15:15:00,86.72,86.75,86.71,86.73,195161.0,76.3886,76.415,76.3797,76.3974,195161.0
2022-03-10 15:20:00,86.74,86.76,86.71,86.73,145339.0,76.4062,76.4238,76.3797,76.3974,145339.0
2022-03-10 15:25:00,86.73,86.75,86.72,86.75,50574.0,76.3974,76.415,76.3886,76.415,50574.0
2022-03-10 15:30:00,86.75,86.76,86.74,86.74,25966.0,76.415,76.4238,76.4062,76.4062,25966.0
2022-03-10 15:35:00,86.74,86.74,86.69,86.7,26272.0,76.4062,76.4062,76.3621,76.3709,26272.0
2022-03-10 15:40:00,86.7,86.71,86.68,86.7,73159.0,76.3709,76.3797,76.3533,76.3709,73159.0
2022-03-10 15:45:00,86.7,86.7,86.65,86.66,33621.0,76.3709,76.3709,76.3269,76.3357,33621.0
2022-03-10 15:50:00,86.66,86.68,86.65,86.67,61600.0,76.3357,76.3533,76.3269,76.3445,61600.0
2022-03-10 15:55:00,86.67,86.69,86.66,86.68,248393.0,76.3445,76.3621,76.3357,76.3533,248393.0
2022-03-11 09:30:00,86.61,86.68,86.61,86.67,47697.0,76.2917,76.3533,76.2917,76.3445,47697.0
2022-03-11 09:35:00,86.67,86.73,86.67,86.72,63229.0,76.3445,76.3974,76.3445,76.3886,63229.0
2022-03-11 09:40:00,86.7,86.71,86.68,86.68,58464.0,76.3709,76.3797,76.3533,76.3533,58464.0
2022-03-11 09:45:00,86.68,86.69,86.66,86.67,57720.0,76.3533,76.3621,76.3357,76.3445,57720.0
2022-03-11 09:50:00,86.67,86.69,86.66,86.69,42468.0,76.3445,76.3621,76.3357,76.3621,42468.0
2022-03-11 09:55:00,86.69,86.69,86.66,86.67,31868.0,76.3621,76.3621,76.3357,76.3445,31868.0
2022-03-11 10:00:00,86.67,86.69,86.62,86.65,153177.0,76.3445,76.3621,76.3005,76.3269,153177.0
2022-03-11 10:05:00,86.64,86.68,86.63,86.67,26469.0,76.3181,76.3533,76.3093,76.3445,26469.0
2022-03-11 10:10:00,86.68,86.69,86.66,86.67,25069.0,76.3533,76.3621,76.3357,76.3445,25069.0
2022-03-11 10:15:00,86.68,86.69,86.66,86.69,60521.0,76.3533,76.3621,76.3357,76.3621,60521.0
2022-03-11 10:20:00,86.68,86.68,86.63,86.65,40430.0,76.3533,76.3533,76.3093,76.3269,40430.0
2022-03-11 10:25:00,86.64,86.67,86.64,86.64,37097.0,76.3181,76.3445,76.3181,76.3181,37097.0
2022-03-11 10:30:00,86.65,86.65,86.61,86.62,14414.0,76.3269,76.3269,76.2917,76.3005,14414.0
2022-03-11 10:35:00,86.62,86.64,86.61,86.63,41186.0,76.3005,76.3181,76.2917,76.3093,41186.0
2022-03-11 10:40:00,86.63,86.63,86.57,86.58,61862.0,76.3093,76.3093,76.2564,76.2652,61862.0
2022-03-11 10:45:00,86.59,86.61,86.58,86.6,71314.0,76.274,76.2917,76.2652,76.2828,71314.0
2022-03-11 10:50:00,86.59,86.61,86.58,86.59,43544.0,76.274,76.2917,76.2652,76.274,43544.0
2022-03-11 10:55:00,86.58,86.59,86.55,86.56,24253.0,76.2652,76.274,76.2388,76.2476,24253.0
2022-03-11 11:00:00,86.56,86.57,86.54,86.54,25773.0,76.2476,76.2564,76.23,76.23,25773.0
2022-03-11 11:05:00,86.54,86.56,86.54,86.56,23973.0,76.23,76.2476,76.23,76.2476,23973.0
2022-03-11 11:10:00,86.56,86.58,86.52,86.53,41492.0,76.2476,76.2652,76.2124,76.2212,41492.0
2022-03-11 11:15:00,86.52,86.56,86.52,86.56,39138.0,76.2124,76.2476,76.2124,76.2476,39138.0
2022-03-11 11:20:00,86.56,86.58,86.54,86.58,37298.0,76.2476,76.2652,76.23,76.2652,37298.0
2022-03-11 11:25:00,86.58,86.6,86.57,86.58,135034.0,76.2652,76.2828,76.2564,76.2652,135034.0
2022-03-11 11:30:00,86.58,86.58,86.56,86.56,69689.0,76.2652,76.2652,76.2476,76.2476,69689.0
2022-03-11 11:35:00,86.56,86.6,86.56,86.59,20779.0,76.2476,76.2828,76.2476,76.274,20779.0
2022-03-11 11:40:00,86.61,86.64,86.59,86.62,54874.0,76.2917,76.3181,76.274,76.3005,54874.0
2022-03-11 11:45:00,86.62,86.64,86.59,86.62,54974.0,76.3005,76.3181,76.274,76.3005,54974.0
2022-03-11 11:50:00,86.61,86.63,86.6,86.63,19095.0,76.2917,76.3093,76.2828,76.3093,19095.0
2022-03-11 11:55:00,86.64,86.66,86.62,86.66,19318.0,76.3181,76.3357,76.3005,76.3357,19318.0
2022-03-11 12:00:00,86.65,86.65,86.61,86.64,43214.0,76.3269,76.3269,76.2917,76.3181,43214.0
2022-03-11 12:05:00,86.63,86.67,86.63,86.66,14045.0,76.3093,76.3445,76.3093,76.3357,14045.0
2022-03-11 12:10:00,86.66,86.67,86.64,86.65,17170.0,76.3357,76.3445,76.3181,76.3269,17170.0
2022-03-11 12:15:00,86.66,86.66,86.64,86.65,12014.0,76.3357,76.3357,76.3181,76.3269,12014.0
2022-03-11 12:20:00,86.65,86.66,86.64,86.65,25573.0,76.3269,76.3357,76.3181,76.3269,25573.0
2022-03-11 12:25:00,86.65,86.66,86.64,86.64,13071.0,76.3269,76.3357,76.3181,76.3181,13071.0
2022-03-11 12:30:00,86.63,86.65,86.63,86.63,4188.0,76.3093,76.3269,76.3093,76.3093,4188.0
2022-03-11 12:35:00,86.64,86.64,86.62,86.63,26915.0,76.3181,76.3181,76.3005,76.3093,26915.0
2022-03-11 12:40:00,86.63,86.64,86.62,86.63,20346.0,76.3093,76.3181,76.3005,76.3093,20346.0
2022-03-11 12:45:00,86.63,86.64,86.63,86.64,23360.0,76.3093,76.3181,76.3093,76.3181,23360.0
2022-03-11 12:50:00,86.64,86.65,86.62,86.63,35106.0,76.3181,76.3269,76.3005,76.3093,35106.0
2022-03-11 12:55:00,86.63,86.64,86.62,86.62,53276.0,76.3093,76.3181,76.3005,76.3005,53276.0
2022-03-11 13:00:00,86.62,86.63,86.61,86.63,27165.0,76.3005,76.3093,76.2917,76.3093,27165.0
2022-03-11 13:05:00,86.64,86.64,86.58,86.6,22299.0,76.3181,76.3181,76.2652,76.2828,22299.0
2022-03-11 13:10:00,86.59,86.59,86.58,86.59,26348.0,76.274,76.274,76.2652,76.274,26348.0
2022-03-11 13:15:00,86.59,86.6,86.58,86.6,223434.0,76.274,76.2828,76.2652,76.2828,223434.0
2022-03-11 13:20:00,86.59,86.6,86.57,86.59,33134.0,76.274,76.2828,76.2564,76.274,33134.0
2022-03-11 13:25:00,86.59,86.6,86.57,86.58,67796.0,76.274,76.2828,76.2564,76.2652,67796.0
2022-03-11 13:30:00,86.58,86.58,86.56,86.56,21417.0,76.2652,76.2652,76.2476,76.2476,21417.0
2022-03-11 13:35:00,86.56,86.58,86.56,86.57,7199.0,76.2476,76.2652,76.2476,76.2564,7199.0
2022-03-11 13:40:00,86.58,86.59,86.57,86.58,17724.0,76.2652,76.274,76.2564,76.2652,17724.0
2022-03-11 13:45:00,86.58,86.59,86.58,86.58,14356.0,76.2652,76.274,76.2652,76.2652,14356.0
2022-03-11 13:50:00,86.58,86.59,86.58,86.58,21358.0,76.2652,76.274,76.2652,76.2652,21358.0
2022-03-11 13:55:00,86.58,86.6,86.58,86.6,34989.0,76.2652,76.2828,76.2652,76.2828,34989.0
2022-03-11 14:00:00,86.6,86.6,86.57,86.57,20033.0,76.2828,76.2828,76.2564,76.2564,20033.0
2022-03-11 14:05:00,86.58,86.59,86.56,86.56,26381.0,76.2652,76.274,76.2476,76.2476,26381.0
2022-03-11 14:10:00,86.56,86.57,86.55,86.55,16493.0,76.2476,76.2564,76.2388,76.2388,16493.0
2022-03-11 14:15:00,86.56,86.58,86.56,86.57,27870.0,76.2476,76.2652,76.2476,76.2564,27870.0
2022-03-11 14:20:00,86.58,86.58,86.54,86.54,18328.0,76.2652,76.2652,76.23,76.23,18328.0
2022-03-11 14:25:00,86.54,86.57,86.53,86.56,32190.0,76.23,76.2564,76.2212,76.2476,32190.0
2022-03-11 14:30:00,86.57,86.58,86.56,86.56,24468.0,76.2564,76.2652,76.2476,76.2476,24468.0
2022-03-11 14:35:00,86.56,86.59,86.56,86.59,21822.0,76.2476,76.274,76.2476,76.274,21822.0
2022-03-11 14:40:00,86.58,86.58,86.56,86.57,12119.0,76.2652,76.2652,76.2476,76.2564,12119.0
2022-03-11 14:45:00,86.56,86.57,86.55,86.57,17180.0,76.2476,76.2564,76.2388,76.2564,17180.0
2022-03-11 14:50:00,86.56,86.57,86.55,86.55,16290.0,76.2476,76.2564,76.2388,76.2388,16290.0
2022-03-11 14:55:00,86.56,86.57,86.55,86.55,42250.0,76.2476,76.2564,76.2388,76.2388,42250.0
2022-03-11 15:00:00,86.55,86.58,86.54,86.55,93912.0,76.2388,76.2652,76.23,76.2388,93912.0
2022-03-11 15:05:00,86.54,86.56,86.53,86.55,15355.0,76.23,76.2476,76.2212,76.2388,15355.0
2022-03-11 15:10:00,86.56,86.57,86.55,86.56,22579.0,76.2476,76.2564,76.2388,76.2476,22579.0
2022-03-11 15:15:00,86.56,86.59,86.56,86.58,29151.0,76.2476,76.274,76.2476,76.2652,29151.0
2022-03-11 15:20:00,86.59,86.59,86.57,86.59,18421.0,76.274,76.274,76.2564,76.274,18421.0
2022-03-11 15:25:00,86.59,86.59,86.55,86.55,93756.0,76.274,76.274,76.2388,76.2388,93756.0
2022-03-11 15:30:00,86.56,86.58,86.55,86.56,56764.0,76.2476,76.2652,76.2388,76.2476,56764.0
2022-03-11 15:35:00,86.57,86.58,86.56,86.57,38286.0,76.2564,76.2652,76.2476,76.2564,38286.0
2022-03-11 15:40:00,86.57,86.58,86.55,86.57,66301.0,76.2564,76.2652,76.2388,76.2564,66301.0
2022-03-11 15:45:00,86.58,86.58,86.55,86.57,88812.0,76.2652,76.2652,76.2388,76.2564,88812.0
2022-03-11 15:50:00,86.58,86.58,86.55,86.57,374584.0,76.2652,76.2652,76.2388,76.2564,374584.0
2022-03-11 15:55:00,86.56,86.59,86.54,86.56,286978.0,76.2476,76.274,76.23,76.2476,286978.0
2022-03-14 09:30:00,86.06,86.08,86.0,86.01,48266.0,75.8072,75.8248,75.7543,75.7631,48266.0
2022-03-14 09:35:00,86.03,86.05,86.02,86.04,21827.0,75.7808,75.7984,75.7719,75.7896,21827.0
2022-03-14 09:40:00,86.03,86.04,86.01,86.03,27786.0,75.7808,75.7896,75.7631,75.7808,27786.0
2022-03-14 09:45:00,86.03,86.04,86.0,86.02,41738.0,75.7808,75.7896,75.7543,75.7719,41738.0
2022-03-14 09:50:00,86.02,86.03,86.0,86.0,34167.0,75.7719,75.7808,75.7543,75.7543,34167.0
2022-03-14 09:55:00,86.01,86.01,85.94,85.95,46314.0,75.7631,75.7631,75.7015,75.7103,46314.0
2022-03-14 10:00:00,85.95,85.97,85.94,85.95,65904.0,75.7103,75.7279,75.7015,75.7103,65904.0
2022-03-14 10:05:00,85.95,85.99,85.94,85.97,28843.0,75.7103,75.7455,75.7015,75.7279,28843.0
2022-03-14 10:10:00,85.97,85.99,85.96,85.97,20869.0,75.7279,75.7455,75.7191,75.7279,20869.0
2022-03-14 10:15:00,85.97,86.01,85.96,86.0,96888.0,75.7279,75.7631,75.7191,75.7543,96888.0
2022-03-14 10:20:00,86.0,86.02,85.99,86.01,101990.0,75.7543,75.7719,75.7455,75.7631,101990.0
2022-03-14 10:25:00,86.01,86.02,85.96,85.96,51356.0,75.7631,75.7719,75.7191,75.7191,51356.0
2022-03-14 10:30:00,85.97,85.97,85.94,85.96,30131.0,75.7279,75.7279,75.7015,75.7191,30131.0
2022-03-14 10:35:00,85.96,85.97,85.92,85.94,33777.0,75.7191,75.7279,75.6839,75.7015,33777.0
2022-03-14 10:40:00,85.95,85.99,85.94,85.97,21594.0,75.7103,75.7455,75.7015,75.7279,21594.0
2022-03-14 10:45:00,85.99,85.99,85.96,85.97,16353.0,75.7455,75.7455,75.7191,75.7279,16353.0
2022-03-14 10:50:00,85.96,85.99,85.96,85.99,33565.0,75.7191,75.7455,75.7191,75.7455,33565.0
2022-03-14 10:55:00,85.98,85.99,85.96,85.97,26546.0,75.7367,75.7455,75.7191,75.7279,26546.0
2022-03-14 11:00:00,85.97,85.98,85.96,85.98,18654.0,75.7279,75.7367,75.7191,75.7367,18654.0
2022-03-14 11:05:00,85.98,86.0,85.97,85.99,12714.0,75.7367,75.7543,75.7279,75.7455,12714.0
2022-03-14 11:10:00,85.99,86.0,85.98,85.99,11984.0,75.7455,75.7543,75.7367,75.7455,11984.0
2022-03-14 11:15:00,85.99,86.0,85.96,85.96,46640.0,75.7455,75.7543,75.7191,75.7191,46640.0
2022-03-14 11:20:00,85.96,85.97,85.94,85.95,21463.0,75.7191,75.7279,75.7015,75.7103,21463.0
2022-03-14 11:25:00,85.96,85.96,85.93,85.95,39511.0,75.7191,75.7191,75.6927,75.7103,39511.0
2022-03-14 11:30:00,85.95,85.95,85.92,85.95,18083.0,75.7103,75.7103,75.6839,75.7103,18083.0
2022-03-14 11:35:00,85.95,85.95,85.91,85.92,9316.0,75.7103,75.7103,75.6751,75.6839,9316.0
2022-03-14 11:40:00,85.92,85.93,85.9,85.91,17764.0,75.6839,75.6927,75.6662,75.6751,17764.0
2022-03-14 11:45:00,85.91,85.93,85.9,85.93,28147.0,75.6751,75.6927,75.6662,75.6927,28147.0
2022-03-14 11:50:00,85.94,85.96,85.93,85.95,22171.0,75.7015,75.7191,75.6927,75.7103,22171.0
2022-03-14 11:55:00,85.95,85.95,85.91,85.92,427658.0,75.7103,75.7103,75.6751,75.6839,427658.0
2022-03-14 12:00:00,85.91,85.92,85.88,85.88,553438.0,75.6751,75.6839,75.6486,75.6486,553438.0
2022-03-14 12:05:00,85.88,85.88,85.85,85.86,24044.0,75.6486,75.6486,75.6222,75.631,24044.0
2022-03-14 12:10:00,85.86,85.86,85.84,85.85,7703.0,75.631,75.631,75.6134,75.6222,7703.0
2022-03-14 12:15:00,85.85,85.88,85.85,85.86,59956.0,75.6222,75.6486,75.6222,75.631,59956.0
2022-03-14 12:20:00,85.86,85.86,85.83,85.85,36810.0,75.631,75.631,75.6046,75.6222,36810.0
2022-03-14 12:25:00,85.86,85.86,85.85,85.86,12602.0,75.631,75.631,75.6222,75.631,12602.0
2022-03-14 12:30:00,85.86,85.86,85.83,85.85,21031.0,75.631,75.631,75.6046,75.6222,21031.0
2022-03-14 12:35:00,85.85,85.88,85.84,85.86,20673.0,75.6222,75.6486,75.6134,75.631,20673.0
2022-03-14 12:40:00,85.86,85.87,85.85,85.86,9416.0,75.631,75.6398,75.6222,75.631,9416.0
2022-03-14 12:45:00,85.87,85.9,85.85,85.89,111272.0,75.6398,75.6662,75.6222,75.6574,111272.0
2022-03-14 12:50:00,85.89,85.89,85.87,85.88,84167.0,75.6574,75.6574,75.6398,75.6486,84167.0
2022-03-14 12:55:00,85.88,85.89,85.84,85.85,95608.0,75.6486,75.6574,75.6134,75.6222,95608.0
2022-03-14 13:00:00,85.86,85.86,85.82,85.82,65037.0,75.631,75.631,75.5958,75.5958,65037.0
2022-03-14 13:05:00,85.83,85.83,85.79,85.79,52921.0,75.6046,75.6046,75.5693,75.5693,52921.0
2022-03-14 13:10:00,85.8,85.8,85.77,85.78,30153.0,75.5782,75.5782,75.5517,75.5605,30153.0
2022-03-14 13:15:00,85.77,85.79,85.76,85.77,32865.0,75.5517,75.5693,75.5429,75.5517,32865.0
2022-03-14 13:20:00,85.77,85.77,85.71,85.71,21311.0,75.5517,75.5517,75.4989,75.4989,21311.0
2022-03-14 13:25:00,85.71,85.72,85.69,85.7,6496.0,75.4989,75.5077,75.4813,75.4901,6496.0
2022-03-14 13:30:00,85.71,85.71,85.67,85.67,25815.0,75.4989,75.4989,75.4636,75.4636,25815.0
2022-03-14 13:35:00,85.68,85.7,85.67,85.7,29703.0,75.4725,75.4901,75.4636,75.4901,29703.0
2022-03-14 13:40:00,85.7,85.71,85.67,85.69,24326.0,75.4901,75.4989,75.4636,75.4813,24326.0
2022-03-14 13:45:00,85.69,85.72,85.68,85.71,28238.0,75.4813,75.5077,75.4725,75.4989,28238.0
2022-03-14 13:50:00,85.72,85.75,85.71,85.73,44164.0,75.5077,75.5341,75.4989,75.5165,44164.0
2022-03-14 13:55:00,85.73,85.75,85.73,85.74,17888.0,75.5165,75.5341,75.5165,75.5253,17888.0
2022-03-14 14:00:00,85.75,85.75,85.72,85.75,23633.0,75.5341,75.5341,75.5077,75.5341,23633.0
2022-03-14 14:05:00,85.74,85.77,85.74,85.76,33406.0,75.5253,75.5517,75.5253,75.5429,33406.0
2022-03-14 14:10:00,85.76,85.76,85.73,85.74,36494.0,75.5429,75.5429,75.5165,75.5253,36494.0
2022-03-14 14:15:00,85.75,85.75,85.71,85.71,22214.0,75.5341,75.5341,75.4989,75.4989,22214.0
2022-03-14 14:20:00,85.72,85.73,85.69,85.7,61783.0,75.5077,75.5165,75.4813,75.4901,61783.0
2022-03-14 14:25:00,85.7,85.72,85.68,85.69,13723.0,75.4901,75.5077,75.4725,75.4813,13723.0
2022-03-14 14:30:00,85.68,85.69,85.67,85.67,43026.0,75.4725,75.4813,75.4636,75.4636,43026.0
2022-03-14 14:35:00,85.67,85.69,85.67,85.67,15735.0,75.4636,75.4813,75.4636,75.4636,15735.0
2022-03-14 14:40:00,85.67,85.68,85.66,85.68,10195.0,75.4636,75.4725,75.4548,75.4725,10195.0
2022-03-14 14:45:00,85.68,85.7,85.67,85.69,23042.0,75.4725,75.4901,75.4636,75.4813,23042.0
2022-03-14 14:50:00,85.69,85.7,85.67,85.69,16085.0,75.4813,75.4901,75.4636,75.4813,16085.0
2022-03-14 14:55:00,85.68,85.69,85.65,85.66,18919.0,75.4725,75.4813,75.446,75.4548,18919.0
2022-03-14 15:00:00,85.66,85.68,85.65,85.66,16254.0,75.4548,75.4725,75.446,75.4548,16254.0
2022-03-14 15:05:00,85.66,85.66,85.63,85.64,49219.0,75.4548,75.4548,75.4284,75.4372,49219.0
2022-03-14 15:10:00,85.64,85.67,85.63,85.65,34421.0,75.4372,75.4636,75.4284,75.446,34421.0
2022-03-14 15:15:00,85.65,85.67,85.64,85.66,76723.0,75.446,75.4636,75.4372,75.4548,76723.0
2022-03-14 15:20:00,85.66,85.7,85.66,85.69,47262.0,75.4548,75.4901,75.4548,75.4813,47262.0
2022-03-14 15:25:00,85.7,85.7,85.64,85.64,124514.0,75.4901,75.4901,75.4372,75.4372,124514.0
2022-03-14 15:30:00,85.64,85.67,85.63,85.67,47351.0,75.4372,75.4636,75.4284,75.4636,47351.0
2022-03-14 15:35:00,85.67,85.67,85.65,85.67,30161.0,75.4636,75.4636,75.446,75.4636,30161.0
2022-03-14 15:40:00,85.67,85.69,85.66,85.67,29367.0,75.4636,75.4813,75.4548,75.4636,29367.0
2022-03-14 15:45:00,85.67,85.67,85.63,85.63,37361.0,75.4636,75.4636,75.4284,75.4284,37361.0
2022-03-14 15:50:00,85.63,85.63,85.6,85.62,63432.0,75.4284,75.4284,75.402,75.4196,63432.0
2022-03-14 15:55:00,85.63,85.63,85.59,85.59,152018.0,75.4284,75.4284,75.3932,75.3932,152018.0
2022-03-15 09:30:00,85.93,85.98,85.93,85.97,75943.0,75.6927,75.7367,75.6927,75.7279,75943.0
2022-03-15 09:35:00,85.98,86.01,85.97,86.0,20207.0,75.7367,75.7631,75.7279,75.7543,20207.0
2022-03-15 09:40:00,86.0,86.01,85.98,85.98,55807.0,75.7543,75.7631,75.7367,75.7367,55807.0
2022-03-15 09:45:00,85.98,85.99,85.95,85.96,106935.0,75.7367,75.7455,75.7103,75.7191,106935.0
2022-03-15 09:50:00,85.97,85.98,85.96,85.97,21045.0,75.7279,75.7367,75.7191,75.7279,21045.0
2022-03-15 09:55:00,85.97,86.01,85.96,85.99,47541.0,75.7279,75.7631,75.7191,75.7455,47541.0
2022-03-15 10:00:00,86.0,86.01,85.97,85.99,143486.0,75.7543,75.7631,75.7279,75.7455,143486.0
2022-03-15 10:05:00,85.99,85.99,85.96,85.96,24437.0,75.7455,75.7455,75.7191,75.7191,24437.0
2022-03-15 10:10:00,85.97,85.97,85.93,85.94,22452.0,75.7279,75.7279,75.6927,75.7015,22452.0
2022-03-15 10:15:00,85.94,85.96,85.93,85.95,13815.0,75.7015,75.7191,75.6927,75.7103,13815.0
2022-03-15 10:20:00,85.95,85.96,85.95,85.96,10877.0,75.7103,75.7191,75.7103,75.7191,10877.0
2022-03-15 10:25:00,85.95,85.97,85.95,85.96,19285.0,75.7103,75.7279,75.7103,75.7191,19285.0
2022-03-15 10:30:00,85.95,85.96,85.89,85.91,106524.0,75.7103,75.7191,75.6574,75.6751,106524.0
2022-03-15 10:35:00,85.9,85.9,85.83,85.86,22719.0,75.6662,75.6662,75.6046,75.631,22719.0
2022-03-15 10:40:00,85.85,85.9,85.85,85.87,27195.0,75.6222,75.6662,75.6222,75.6398,27195.0
2022-03-15 10:45:00,85.87,85.91,85.87,85.9,52487.0,75.6398,75.6751,75.6398,75.6662,52487.0
2022-03-15 10:50:00,85.91,85.93,85.9,85.91,48106.0,75.6751,75.6927,75.6662,75.6751,48106.0
2022-03-15 10:55:00,85.92,85.92,85.88,85.88,37754.0,75.6839,75.6839,75.6486,75.6486,37754.0
2022-03-15 11:00:00,85.88,85.89,85.85,85.89,31289.0,75.6486,75.6574,75.6222,75.6574,31289.0
2022-03-15 11:05:00,85.9,85.9,85.85,85.85,45997.0,75.6662,75.6662,75.6222,75.6222,45997.0
2022-03-15 11:10:00,85.86,85.89,85.85,85.88,37166.0,75.631,75.6574,75.6222,75.6486,37166.0
2022-03-15 11:15:00,85.89,85.91,85.85,85.85,121786.0,75.6574,75.6751,75.6222,75.6222,121786.0
2022-03-15 11:20:00,85.85,85.87,85.84,85.85,67296.0,75.6222,75.6398,75.6134,75.6222,67296.0
2022-03-15 11:25:00,85.85,85.86,85.83,85.83,67767.0,75.6222,75.631,75.6046,75.6046,67767.0
2022-03-15 11:30:00,85.83,85.83,85.82,85.83,37370.0,75.6046,75.6046,75.5958,75.6046,37370.0
2022-03-15 11:35:00,85.82,85.84,85.81,85.83,20787.0,75.5958,75.6134,75.587,75.6046,20787.0
2022-03-15 11:40:00,85.82,85.84,85.82,85.83,37578.0,75.5958,75.6134,75.5958,75.6046,37578.0
2022-03-15 11:45:00,85.83,85.88,85.82,85.88,47971.0,75.6046,75.6486,75.5958,75.6486,47971.0
2022-03-15 11:50:00,85.88,85.92,85.86,85.89,368142.0,75.6486,75.6839,75.631,75.6574,368142.0
2022-03-15 11:55:00,85.9,85.92,85.86,85.89,173710.0,75.6662,75.6839,75.631,75.6574,173710.0
2022-03-15 12:00:00,85.89,85.89,85.86,85.88,24383.0,75.6574,75.6574,75.631,75.6486,24383.0
2022-03-15 12:05:00,85.88,85.88,85.85,85.87,42681.0,75.6486,75.6486,75.6222,75.6398,42681.0
2022-03-15 12:10:00,85.87,85.91,85.87,85.9,17126.0,75.6398,75.6751,75.6398,75.6662,17126.0
2022-03-15 12:15:00,85.89,85.91,85.88,85.89,30718.0,75.6574,75.6751,75.6486,75.6574,30718.0
2022-03-15 12:20:00,85.89,85.89,85.87,85.89,71379.0,75.6574,75.6574,75.6398,75.6574,71379.0
2022-03-15 12:25:00,85.89,85.89,85.88,85.89,223135.0,75.6574,75.6574,75.6486,75.6574,223135.0
2022-03-15 12:30:00,85.89,85.89,85.86,85.87,260344.0,75.6574,75.6574,75.631,75.6398,260344.0
2022-03-15 12:35:00,85.87,85.88,85.86,85.87,202378.0,75.6398,75.6486,75.631,75.6398,202378.0
2022-03-15 12:40:00,85.87,85.87,85.84,85.86,163754.0,75.6398,75.6398,75.6134,75.631,163754.0
2022-03-15 12:45:00,85.85,85.86,85.84,85.84,52651.0,75.6222,75.631,75.6134,75.6134,52651.0
2022-03-15 12:50:00,85.84,85.85,85.82,85.83,32092.0,75.6134,75.6222,75.5958,75.6046,32092.0
2022-03-15 12:55:00,85.83,85.84,85.82,85.84,74619.0,75.6046,75.6134,75.5958,75.6134,74619.0
2022-03-15 13:00:00,85.84,85.84,85.81,85.81,118484.0,75.6134,75.6134,75.587,75.587,118484.0
2022-03-15 13:05:00,85.81,85.82,85.8,85.8,28883.0,75.587,75.5958,75.5782,75.5782,28883.0
2022-03-15 13:10:00,85.81,85.82,85.8,85.81,81753.0,75.587,75.5958,75.5782,75.587,81753.0
2022-03-15 13:15:00,85.81,85.82,85.81,85.81,15452.0,75.587,75.5958,75.587,75.587,15452.0
2022-03-15 13:20:00,85.81,85.83,85.79,85.79,86533.0,75.587,75.6046,75.5693,75.5693,86533.0
2022-03-15 13:25:00,85.8,85.81,85.79,85.79,85014.0,75.5782,75.587,75.5693,75.5693,85014.0
2022-03-15 13:30:00,85.8,85.8,85.76,85.78,45501.0,75.5782,75.5782,75.5429,75.5605,45501.0
2022-03-15 13:35:00,85.77,85.8,85.77,85.78,171600.0,75.5517,75.5782,75.5517,75.5605,171600.0
2022-03-15 13:40:00,85.78,85.78,85.75,85.77,27307.0,75.5605,75.5605,75.5341,75.5517,27307.0
2022-03-15 13:45:00,85.76,85.78,85.74,85.78,76646.0,75.5429,75.5605,75.5253,75.5605,76646.0
2022-03-15 13:50:00,85.78,85.81,85.78,85.78,28450.0,75.5605,75.587,75.5605,75.5605,28450.0
2022-03-15 13:55:00,85.79,85.79,85.77,85.78,89943.0,75.5693,75.5693,75.5517,75.5605,89943.0
2022-03-15 14:00:00,85.78,85.8,85.77,85.78,19961.0,75.5605,75.5782,75.5517,75.5605,19961.0
2022-03-15 14:05:00,85.78,85.79,85.76,85.76,26783.0,75.5605,75.5693,75.5429,75.5429,26783.0
2022-03-15 14:10:00,85.78,85.78,85.76,85.77,621253.0,75.5605,75.5605,75.5429,75.5517,621253.0
2022-03-15 14:15:00,85.78,85.78,85.73,85.73,48018.0,75.5605,75.5605,75.5165,75.5165,48018.0
2022-03-15 14:20:00,85.74,85.75,85.73,85.74,26257.0,75.5253,75.5341,75.5165,75.5253,26257.0
2022-03-15 14:25:00,85.74,85.75,85.74,85.75,16825.0,75.5253,75.5341,75.5253,75.5341,16825.0
2022-03-15 14:30:00,85.75,85.76,85.71,85.72,65131.0,75.5341,75.5429,75.4989,75.5077,65131.0
2022-03-15 14:35:00,85.72,85.73,85.71,85.72,41655.0,75.5077,75.5165,75.4989,75.5077,41655.0
2022-03-15 14:40:00,85.73,85.75,85.72,85.75,21721.0,75.5165,75.5341,75.5077,75.5341,21721.0
2022-03-15 14:45:00,85.75,85.76,85.73,85.75,20005.0,75.5341,75.5429,75.5165,75.5341,20005.0
2022-03-15 14:50:00,85.75,85.77,85.74,85.75,89631.0,75.5341,75.5517,75.5253,75.5341,89631.0
2022-03-15 14:55:00,85.76,85.76,85.74,85.75,17083.0,75.5429,75.5429,75.5253,75.5341,17083.0
2022-03-15 15:00:00,85.75,85.77,85.73,85.77,19924.0,75.5341,75.5517,75.5165,75.5517,19924.0
2022-03-15 15:05:00,85.76,85.77,85.75,85.77,26903.0,75.5429,75.5517,75.5341,75.5517,26903.0
2022-03-15 15:10:00,85.76,85.81,85.76,85.8,58284.0,75.5429,75.587,75.5429,75.5782,58284.0
2022-03-15 15:15:00,85.81,85.84,85.79,85.84,165160.0,75.587,75.6134,75.5693,75.6134,165160.0
2022-03-15 15:20:00,85.84,85.9,85.83,85.89,136864.0,75.6134,75.6662,75.6046,75.6574,136864.0
2022-03-15 15:25:00,85.9,85.96,85.89,85.95,72410.0,75.6662,75.7191,75.6574,75.7103,72410.0
2022-03-15 15:30:00,85.95,85.97,85.91,85.92,104564.0,75.7103,75.7279,75.6751,75.6839,104564.0
2022-03-15 15:35:00,85.91,85.94,85.9,85.91,53464.0,75.6751,75.7015,75.6662,75.6751,53464.0
2022-03-15 15:40:00,85.91,85.91,85.86,85.88,251376.0,75.6751,75.6751,75.631,75.6486,251376.0
2022-03-15 15:45:00,85.89,85.93,85.88,85.9,123135.0,75.6574,75.6927,75.6486,75.6662,123135.0
2022-03-15 15:50:00,85.91,85.92,85.87,85.92,50779.0,75.6751,75.6839,75.6398,75.6839,50779.0
2022-03-15 15:55:00,85.92,85.92,85.86,85.87,371783.0,75.6839,75.6839,75.631,75.6398,371783.0
2022-03-16 09:30:00,86.02,86.09,86.01,86.08,216333.0,75.7719,75.8336,75.7631,75.8248,216333.0
2022-03-16 09:35:00,86.09,86.17,86.09,86.12,56963.0,75.8336,75.9041,75.8336,75.86,56963.0
2022-03-16 09:40:00,86.11,86.14,86.1,86.1,52299.0,75.8512,75.8777,75.8424,75.8424,52299.0
2022-03-16 09:45:00,86.09,86.14,86.08,86.13,42295.0,75.8336,75.8777,75.8248,75.8688,42295.0
2022-03-16 09:50:00,86.11,86.12,86.09,86.1,30950.0,75.8512,75.86,75.8336,75.8424,30950.0
2022-03-16 09:55:00,86.1,86.11,86.07,86.07,22072.0,75.8424,75.8512,75.816,75.816,22072.0
2022-03-16 10:00:00,86.07,86.1,86.06,86.09,34589.0,75.816,75.8424,75.8072,75.8336,34589.0
2022-03-16 10:05:00,86.08,86.09,86.04,86.05,61413.0,75.8248,75.8336,75.7896,75.7984,61413.0
2022-03-16 10:10:00,86.04,86.05,85.95,85.95,40527.0,75.7896,75.7984,75.7103,75.7103,40527.0
2022-03-16 10:15:00,85.95,86.06,85.94,85.98,101989.0,75.7103,75.8072,75.7015,75.7367,101989.0
2022-03-16 10:20:00,85.98,86.14,85.98,86.13,368273.0,75.7367,75.8777,75.7367,75.8688,368273.0
2022-03-16 10:25:00,86.14,86.15,86.12,86.13,193606.0,75.8777,75.8865,75.86,75.8688,193606.0
2022-03-16 10:30:00,86.12,86.13,86.1,86.1,66114.0,75.86,75.8688,75.8424,75.8424,66114.0
2022-03-16 10:35:00,86.09,86.12,86.09,86.11,93162.0,75.8336,75.86,75.8336,75.8512,93162.0
2022-03-16 10:40:00,86.11,86.12,86.07,86.1,50932.0,75.8512,75.86,75.816,75.8424,50932.0
2022-03-16 10:45:00,86.09,86.1,86.04,86.08,50896.0,75.8336,75.8424,75.7896,75.8248,50896.0
2022-03-16 10:50:00,86.07,86.07,86.05,86.07,48674.0,75.816,75.816,75.7984,75.816,48674.0
2022-03-16 10:55:00,86.07,86.09,86.07,86.08,4516.0,75.816,75.8336,75.816,75.8248,4516.0
2022-03-16 11:00:00,86.09,86.09,86.03,86.06,153597.0,75.8336,75.8336,75.7808,75.8072,153597.0
2022-03-16 11:05:00,86.06,86.07,86.05,86.06,123281.0,75.8072,75.816,75.7984,75.8072,123281.0
2022-03-16 11:10:00,86.06,86.07,86.02,86.03,38356.0,75.8072,75.816,75.7719,75.7808,38356.0
2022-03-16 11:15:00,86.03,86.04,86.01,86.02,58449.0,75.7808,75.7896,75.7631,75.7719,58449.0
2022-03-16 11:20:00,86.01,86.07,86.01,86.07,44297.0,75.7631,75.816,75.7631,75.816,44297.0
2022-03-16 11:25:00,86.06,86.07,86.04,86.05,58228.0,75.8072,75.816,75.7896,75.7984,58228.0
2022-03-16 11:30:00,86.05,86.11,86.05,86.09,121371.0,75.7984,75.8512,75.7984,75.8336,121371.0
2022-03-16 11:35:00,86.09,86.09,86.06,86.06,88203.0,75.8336,75.8336,75.8072,75.8072,88203.0
2022-03-16 11:40:00,86.05,86.07,86.05,86.06,10218.0,75.7984,75.816,75.7984,75.8072,10218.0
2022-03-16 11:45:00,86.06,86.07,86.05,86.05,5217.0,75.8072,75.816,75.7984,75.7984,5217.0
2022-03-16 11:50:00,86.06,86.1,86.06,86.09,102265.0,75.8072,75.8424,75.8072,75.8336,102265.0
2022-03-16 11:55:00,86.09,86.1,86.07,86.07,62701.0,75.8336,75.8424,75.816,75.816,62701.0
2022-03-16 12:00:00,86.08,86.11,86.07,86.08,86084.0,75.8248,75.8512,75.816,75.8248,86084.0
2022-03-16 12:05:00,86.08,86.09,86.06,86.06,18177.0,75.8248,75.8336,75.8072,75.8072,18177.0
2022-03-16 12:10:00,86.06,86.08,86.05,86.06,16428.0,75.8072,75.8248,75.7984,75.8072,16428.0
2022-03-16 12:15:00,86.06,86.08,86.04,86.05,12917.0,75.8072,75.8248,75.7896,75.7984,12917.0
2022-03-16 12:20:00,86.05,86.06,86.03,86.03,7543.0,75.7984,75.8072,75.7808,75.7808,7543.0
2022-03-16 12:25:00,86.02,86.04,86.01,86.02,9403.0,75.7719,75.7896,75.7631,75.7719,9403.0
2022-03-16 12:30:00,86.01,86.03,86.01,86.03,8472.0,75.7631,75.7808,75.7631,75.7808,8472.0
2022-03-16 12:35:00,86.02,86.05,86.02,86.03,25321.0,75.7719,75.7984,75.7719,75.7808,25321.0
2022-03-16 12:40:00,86.04,86.08,86.03,86.08,27906.0,75.7896,75.8248,75.7808,75.8248,27906.0
2022-03-16 12:45:00,86.07,86.09,86.05,86.06,59400.0,75.816,75.8336,75.7984,75.8072,59400.0
2022-03-16 12:50:00,86.07,86.08,86.05,86.05,27366.0,75.816,75.8248,75.7984,75.7984,27366.0
2022-03-16 12:55:00,86.05,86.06,86.03,86.03,55771.0,75.7984,75.8072,75.7808,75.7808,55771.0
2022-03-16 13:00:00,86.03,86.05,86.02,86.05,26418.0,75.7808,75.7984,75.7719,75.7984,26418.0
2022-03-16 13:05:00,86.04,86.05,86.02,86.04,38488.0,75.7896,75.7984,75.7719,75.7896,38488.0
2022-03-16 13:10:00,86.04,86.04,86.01,86.03,41926.0,75.7896,75.7896,75.7631,75.7808,41926.0
2022-03-16 13:15:00,86.03,86.05,86.02,86.04,33854.0,75.7808,75.7984,75.7719,75.7896,33854.0
2022-03-16 13:20:00,86.05,86.05,86.02,86.03,16186.0,75.7984,75.7984,75.7719,75.7808,16186.0
2022-03-16 13:25:00,86.02,86.04,86.02,86.03,35278.0,75.7719,75.7896,75.7719,75.7808,35278.0
2022-03-16 13:30:00,86.02,86.04,86.0,86.01,34649.0,75.7719,75.7896,75.7543,75.7631,34649.0
2022-03-16 13:35:00,86.01,86.01,85.97,85.97,33241.0,75.7631,75.7631,75.7279,75.7279,33241.0
2022-03-16 13:40:00,85.97,85.98,85.95,85.96,84848.0,75.7279,75.7367,75.7103,75.7191,84848.0
2022-03-16 13:45:00,85.96,86.02,85.96,86.01,202281.0,75.7191,75.7719,75.7191,75.7631,202281.0
2022-03-16 13:50:00,86.01,86.02,85.95,85.95,135041.0,75.7631,75.7719,75.7103,75.7103,135041.0
2022-03-16 13:55:00,85.95,86.05,85.94,85.98,380474.0,75.7103,75.7984,75.7015,75.7367,380474.0
2022-03-16 14:00:00,85.97,86.05,85.82,85.82,159727.0,75.7279,75.7984,75.5958,75.5958,159727.0
2022-03-16 14:05:00,85.81,85.84,85.68,85.69,341032.0,75.587,75.6134,75.4725,75.4813,341032.0
2022-03-16 14:10:00,85.69,85.7,85.41,85.42,416393.0,75.4813,75.4901,75.2346,75.2434,416393.0
2022-03-16 14:15:00,85.42,85.46,85.32,85.45,348294.0,75.2434,75.2787,75.1553,75.2699,348294.0
2022-03-16 14:20:00,85.46,85.58,85.45,85.56,176056.0,75.2787,75.3844,75.2699,75.3668,176056.0
2022-03-16 14:25:00,85.57,85.64,85.54,85.61,145003.0,75.3756,75.4372,75.3491,75.4108,145003.0
2022-03-16 14:30:00,85.62,85.62,85.48,85.49,77064.0,75.4196,75.4196,75.2963,75.3051,77064.0
2022-03-16 14:35:00,85.49,85.54,85.45,85.54,198884.0,75.3051,75.3491,75.2699,75.3491,198884.0
2022-03-16 14:40:00,85.54,85.61,85.52,85.59,56718.0,75.3491,75.4108,75.3315,75.3932,56718.0
2022-03-16 14:45:00,85.61,85.68,85.58,85.66,133942.0,75.4108,75.4725,75.3844,75.4548,133942.0
2022-03-16 14:50:00,85.67,85.8,85.65,85.79,186373.0,75.4636,75.5782,75.446,75.5693,186373.0
2022-03-16 14:55:00,85.79,85.87,85.79,85.83,99927.0,75.5693,75.6398,75.5693,75.6046,99927.0
2022-03-16 15:00:00,85.83,85.84,85.76,85.8,1365656.0,75.6046,75.6134,75.5429,75.5782,1365656.0
2022-03-16 15:05:00,85.8,85.87,85.76,85.86,190163.0,75.5782,75.6398,75.5429,75.631,190163.0
2022-03-16 15:10:00,85.87,85.89,85.83,85.89,95122.0,75.6398,75.6574,75.6046,75.6574,95122.0
2022-03-16 15:15:00,85.88,85.97,85.86,85.93,56656.0,75.6486,75.7279,75.631,75.6927,56656.0
2022-03-16 15:20:00,85.94,85.99,85.93,85.95,94461.0,75.7015,75.7455,75.6927,75.7103,94461.0
2022-03-16 15:25:00,85.96,86.0,85.92,85.92,93824.0,75.7191,75.7543,75.6839,75.6839,93824.0
2022-03-16 15:30:00,85.92,85.95,85.88,85.95,78843.0,75.6839,75.7103,75.6486,75.7103,78843.0
2022-03-16 15:35:00,85.95,85.99,85.9,85.95,82835.0,75.7103,75.7455,75.6662,75.7103,82835.0
2022-03-16 15:40:00,85.95,85.99,85.91,85.98,52525.0,75.7103,75.7455,75.6751,75.7367,52525.0
2022-03-16 15:45:00,85.98,86.02,85.95,86.01,57279.0,75.7367,75.7719,75.7103,75.7631,57279.0
2022-03-16 15:50:00,86.01,86.06,85.99,86.04,103508.0,75.7631,75.8072,75.7455,75.7896,103508.0
2022-03-16 15:55:00,86.03,86.08,86.02,86.07,147185.0,75.7808,75.8248,75.7719,75.816,147185.0
2022-03-17 09:30:00,86.33,86.38,86.25,86.38,55767.0,76.045,76.0891,75.9745,76.0891,55767.0
2022-03-17 09:35:00,86.38,86.41,86.37,86.38,36882.0,76.0891,76.1155,76.0803,76.0891,36882.0
2022-03-17 09:40:00,86.38,86.39,86.33,86.38,51056.0,76.0891,76.0979,76.045,76.0891,51056.0
2022-03-17 09:45:00,86.38,86.39,86.32,86.33,42220.0,76.0891,76.0979,76.0362,76.045,42220.0
2022-03-17 09:50:00,86.32,86.33,86.26,86.31,503684.0,76.0362,76.045,75.9834,76.0274,503684.0
2022-03-17 09:55:00,86.3,86.4,86.29,86.4,98513.0,76.0186,76.1067,76.0098,76.1067,98513.0
2022-03-17 10:00:00,86.41,86.47,86.4,86.47,72157.0,76.1155,76.1683,76.1067,76.1683,72157.0
2022-03-17 10:05:00,86.46,86.48,86.45,86.48,145207.0,76.1595,76.1771,76.1507,76.1771,145207.0
2022-03-17 10:10:00,86.47,86.5,86.45,86.49,64050.0,76.1683,76.1948,76.1507,76.186,64050.0
2022-03-17 10:15:00,86.49,86.54,86.48,86.5,31591.0,76.186,76.23,76.1771,76.1948,31591.0
2022-03-17 10:20:00,86.5,86.53,86.49,86.52,22478.0,76.1948,76.2212,76.186,76.2124,22478.0
2022-03-17 10:25:00,86.52,86.55,86.51,86.53,49702.0,76.2124,76.2388,76.2036,76.2212,49702.0
2022-03-17 10:30:00,86.52,86.54,86.47,86.54,50194.0,76.2124,76.23,76.1683,76.23,50194.0
2022-03-17 10:35:00,86.54,86.54,86.49,86.49,34542.0,76.23,76.23,76.186,76.186,34542.0
2022-03-17 10:40:00,86.5,86.5,86.45,86.45,21361.0,76.1948,76.1948,76.1507,76.1507,21361.0
2022-03-17 10:45:00,86.44,86.45,86.4,86.42,73921.0,76.1419,76.1507,76.1067,76.1243,73921.0
2022-03-17 10:50:00,86.42,86.48,86.42,86.47,176993.0,76.1243,76.1771,76.1243,76.1683,176993.0
2022-03-17 10:55:00,86.47,86.5,86.47,86.5,162942.0,76.1683,76.1948,76.1683,76.1948,162942.0
2022-03-17 11:00:00,86.5,86.57,86.49,86.56,230697.0,76.1948,76.2564,76.186,76.2476,230697.0
2022-03-17 11:05:00,86.56,86.58,86.56,86.58,207284.0,76.2476,76.2652,76.2476,76.2652,207284.0
2022-03-17 11:10:00,86.58,86.58,86.54,86.56,131187.0,76.2652,76.2652,76.23,76.2476,131187.0
2022-03-17 11:15:00,86.55,86.59,86.55,86.56,160914.0,76.2388,76.274,76.2388,76.2476,160914.0
2022-03-17 11:20:00,86.56,86.57,86.55,86.56,20586.0,76.2476,76.2564,76.2388,76.2476,20586.0
2022-03-17 11:25:00,86.56,86.57,86.55,86.56,95968.0,76.2476,76.2564,76.2388,76.2476,95968.0
2022-03-17 11:30:00,86.56,86.57,86.55,86.56,160797.0,76.2476,76.2564,76.2388,76.2476,160797.0
2022-03-17 11:35:00,86.56,86.56,86.53,86.53,33918.0,76.2476,76.2476,76.2212,76.2212,33918.0
2022-03-17 11:40:00,86.53,86.55,86.52,86.55,17574.0,76.2212,76.2388,76.2124,76.2388,17574.0
2022-03-17 11:45:00,86.55,86.6,86.54,86.59,52988.0,76.2388,76.2828,76.23,76.274,52988.0
2022-03-17 11:50:00,86.59,86.6,86.57,86.59,45597.0,76.274,76.2828,76.2564,76.274,45597.0
2022-03-17 11:55:00,86.59,86.61,86.58,86.59,272012.0,76.274,76.2917,76.2652,76.274,272012.0
2022-03-17 12:00:00,86.59,86.59,86.56,86.58,88147.0,76.274,76.274,76.2476,76.2652,88147.0
2022-03-17 12:05:00,86.59,86.59,86.57,86.57,20817.0,76.274,76.274,76.2564,76.2564,20817.0
2022-03-17 12:10:00,86.57,86.6,86.57,86.59,119195.0,76.2564,76.2828,76.2564,76.274,119195.0
2022-03-17 12:15:00,86.6,86.6,86.58,86.59,38231.0,76.2828,76.2828,76.2652,76.274,38231.0
2022-03-17 12:20:00,86.59,86.64,86.59,86.62,56952.0,76.274,76.3181,76.274,76.3005,56952.0
2022-03-17 12:25:00,86.62,86.63,86.6,86.62,37703.0,76.3005,76.3093,76.2828,76.3005,37703.0
2022-03-17 12:30:00,86.62,86.63,86.6,86.61,35174.0,76.3005,76.3093,76.2828,76.2917,35174.0
2022-03-17 12:35:00,86.61,86.63,86.6,86.6,39417.0,76.2917,76.3093,76.2828,76.2828,39417.0
2022-03-17 12:40:00,86.61,86.62,86.6,86.61,13784.0,76.2917,76.3005,76.2828,76.2917,13784.0
2022-03-17 12:45:00,86.62,86.63,86.58,86.62,61147.0,76.3005,76.3093,76.2652,76.3005,61147.0
2022-03-17 12:50:00,86.62,86.63,86.61,86.63,28745.0,76.3005,76.3093,76.2917,76.3093,28745.0
2022-03-17 12:55:00,86.62,86.65,86.62,86.64,35891.0,76.3005,76.3269,76.3005,76.3181,35891.0
2022-03-17 13:00:00,86.65,86.65,86.61,86.62,61021.0,76.3269,76.3269,76.2917,76.3005,61021.0
2022-03-17 13:05:00,86.62,86.63,86.61,86.61,18973.0,76.3005,76.3093,76.2917,76.2917,18973.0
2022-03-17 13:10:00,86.61,86.64,86.61,86.63,23303.0,76.2917,76.3181,76.2917,76.3093,23303.0
2022-03-17 13:15:00,86.63,86.63,86.6,86.63,41357.0,76.3093,76.3093,76.2828,76.3093,41357.0
2022-03-17 13:20:00,86.63,86.66,86.62,86.65,49837.0,76.3093,76.3357,76.3005,76.3269,49837.0
2022-03-17 13:25:00,86.65,86.68,86.64,86.66,42262.0,76.3269,76.3533,76.3181,76.3357,42262.0
2022-03-17 13:30:00,86.67,86.69,86.66,86.67,33371.0,76.3445,76.3621,76.3357,76.3445,33371.0
2022-03-17 13:35:00,86.67,86.68,86.66,86.66,13026.0,76.3445,76.3533,76.3357,76.3357,13026.0
2022-03-17 13:40:00,86.67,86.71,86.66,86.7,19069.0,76.3445,76.3797,76.3357,76.3709,19069.0
2022-03-17 13:45:00,86.71,86.71,86.68,86.68,26173.0,76.3797,76.3797,76.3533,76.3533,26173.0
2022-03-17 13:50:00,86.69,86.69,86.66,86.68,58741.0,76.3621,76.3621,76.3357,76.3533,58741.0
2022-03-17 13:55:00,86.68,86.71,86.68,86.7,34787.0,76.3533,76.3797,76.3533,76.3709,34787.0
2022-03-17 14:00:00,86.7,86.71,86.7,86.7,29740.0,76.3709,76.3797,76.3709,76.3709,29740.0
2022-03-17 14:05:00,86.7,86.71,86.69,86.7,28543.0,76.3709,76.3797,76.3621,76.3709,28543.0
2022-03-17 14:10:00,86.7,86.71,86.69,86.7,11825.0,76.3709,76.3797,76.3621,76.3709,11825.0
2022-03-17 14:15:00,86.7,86.71,86.68,86.68,25661.0,76.3709,76.3797,76.3533,76.3533,25661.0
2022-03-17 14:20:00,86.69,86.69,86.66,86.66,17273.0,76.3621,76.3621,76.3357,76.3357,17273.0
2022-03-17 14:25:00,86.66,86.67,86.65,86.65,114580.0,76.3357,76.3445,76.3269,76.3269,114580.0
2022-03-17 14:30:00,86.65,86.66,86.61,86.61,86539.0,76.3269,76.3357,76.2917,76.2917,86539.0
2022-03-17 14:35:00,86.61,86.62,86.6,86.61,52984.0,76.2917,76.3005,76.2828,76.2917,52984.0
2022-03-17 14:40:00,86.61,86.63,86.6,86.63,35499.0,76.2917,76.3093,76.2828,76.3093,35499.0
2022-03-17 14:45:00,86.63,86.63,86.61,86.62,41215.0,76.3093,76.3093,76.2917,76.3005,41215.0
2022-03-17 14:50:00,86.63,86.66,86.6,86.65,55128.0,76.3093,76.3357,76.2828,76.3269,55128.0
2022-03-17 14:55:00,86.66,86.68,86.62,86.63,30707.0,76.3357,76.3533,76.3005,76.3093,30707.0
2022-03-17 15:00:00,86.62,86.65,86.61,86.65,23067.0,76.3005,76.3269,76.2917,76.3269,23067.0
2022-03-17 15:05:00,86.65,86.65,86.63,86.64,25906.0,76.3269,76.3269,76.3093,76.3181,25906.0
2022-03-17 15:10:00,86.65,86.65,86.61,86.62,37291.0,76.3269,76.3269,76.2917,76.3005,37291.0
2022-03-17 15:15:00,86.62,86.64,86.61,86.61,36388.0,76.3005,76.3181,76.2917,76.2917,36388.0
2022-03-17 15:20:00,86.62,86.62,86.56,86.56,56636.0,76.3005,76.3005,76.2476,76.2476,56636.0
2022-03-17 15:25:00,86.57,86.58,86.55,86.56,47835.0,76.2564,76.2652,76.2388,76.2476,47835.0
2022-03-17 15:30:00,86.56,86.57,86.51,86.52,79669.0,76.2476,76.2564,76.2036,76.2124,79669.0
2022-03-17 15:35:00,86.52,86.53,86.51,86.52,47258.0,76.2124,76.2212,76.2036,76.2124,47258.0
2022-03-17 15:40:00,86.52,86.56,86.51,86.55,120484.0,76.2124,76.2476,76.2036,76.2388,120484.0
2022-03-17 15:45:00,86.55,86.56,86.54,86.56,64886.0,76.2388,76.2476,76.23,76.2476,64886.0
2022-03-17 15:50:00,86.56,86.6,86.54,86.58,270728.0,76.2476,76.2828,76.23,76.2652,270728.0
2022-03-17 15:55:00,86.58,86.61,86.55,86.59,433665.0,76.2652,76.2917,76.2388,76.274,433665.0
2022-03-18 09:30:00,86.5,86.61,86.5,86.61,61906.0,76.1948,76.2917,76.1948,76.2917,61906.0
2022-03-18 09:35:00,86.61,86.63,86.56,86.56,41760.0,76.2917,76.3093,76.2476,76.2476,41760.0
2022-03-18 09:40:00,86.55,86.58,86.54,86.58,34588.0,76.2388,76.2652,76.23,76.2652,34588.0
2022-03-18 09:45:00,86.57,86.58,86.53,86.56,54609.0,76.2564,76.2652,76.2212,76.2476,54609.0
2022-03-18 09:50:00,86.56,86.58,86.5,86.53,28874.0,76.2476,76.2652,76.1948,76.2212,28874.0
2022-03-18 09:55:00,86.53,86.58,86.53,86.58,37035.0,76.2212,76.2652,76.2212,76.2652,37035.0
2022-03-18 10:00:00,86.58,86.59,86.54,86.55,25470.0,76.2652,76.274,76.23,76.2388,25470.0
2022-03-18 10:05:00,86.55,86.59,86.51,86.59,204867.0,76.2388,76.274,76.2036,76.274,204867.0
2022-03-18 10:10:00,86.59,86.63,86.57,86.58,990501.0,76.274,76.3093,76.2564,76.2652,990501.0
2022-03-18 10:15:00,86.58,86.6,86.54,86.56,379267.0,76.2652,76.2828,76.23,76.2476,379267.0
2022-03-18 10:20:00,86.57,86.61,86.56,86.6,120574.0,76.2564,76.2917,76.2476,76.2828,120574.0
2022-03-18 10:25:00,86.6,86.62,86.6,86.61,25016.0,76.2828,76.3005,76.2828,76.2917,25016.0
2022-03-18 10:30:00,86.62,86.62,86.56,86.58,88594.0,76.3005,76.3005,76.2476,76.2652,88594.0
2022-03-18 10:35:00,86.58,86.59,86.57,86.58,80296.0,76.2652,76.274,76.2564,76.2652,80296.0
2022-03-18 10:40:00,86.58,86.61,86.57,86.61,76839.0,76.2652,76.2917,76.2564,76.2917,76839.0
2022-03-18 10:45:00,86.6,86.61,86.58,86.59,45806.0,76.2828,76.2917,76.2652,76.274,45806.0
2022-03-18 10:50:00,86.59,86.6,86.58,86.59,85040.0,76.274,76.2828,76.2652,76.274,85040.0
2022-03-18 10:55:00,86.61,86.62,86.6,86.62,69532.0,76.2917,76.3005,76.2828,76.3005,69532.0
2022-03-18 11:00:00,86.62,86.68,86.62,86.65,24370.0,76.3005,76.3533,76.3005,76.3269,24370.0
2022-03-18 11:05:00,86.65,86.66,86.6,86.62,15063.0,76.3269,76.3357,76.2828,76.3005,15063.0
2022-03-18 11:10:00,86.62,86.62,86.6,86.6,17936.0,76.3005,76.3005,76.2828,76.2828,17936.0
2022-03-18 11:15:00,86.61,86.63,86.6,86.63,22085.0,76.2917,76.3093,76.2828,76.3093,22085.0
2022-03-18 11:20:00,86.64,86.67,86.63,86.64,63101.0,76.3181,76.3445,76.3093,76.3181,63101.0
2022-03-18 11:25:00,86.64,86.66,86.63,86.66,485939.0,76.3181,76.3357,76.3093,76.3357,485939.0
2022-03-18 11:30:00,86.66,86.67,86.65,86.66,86410.0,76.3357,76.3445,76.3269,76.3357,86410.0
2022-03-18 11:35:00,86.66,86.67,86.59,86.64,415277.0,76.3357,76.3445,76.274,76.3181,415277.0
2022-03-18 11:40:00,86.65,86.68,86.64,86.67,229575.0,76.3269,76.3533,76.3181,76.3445,229575.0
2022-03-18 11:45:00,86.67,86.68,86.63,86.63,149208.0,76.3445,76.3533,76.3093,76.3093,149208.0
2022-03-18 11:50:00,86.64,86.65,86.63,86.63,119992.0,76.3181,76.3269,76.3093,76.3093,119992.0
2022-03-18 11:55:00,86.64,86.64,86.61,86.63,95137.0,76.3181,76.3181,76.2917,76.3093,95137.0
2022-03-18 12:00:00,86.63,86.66,86.63,86.65,25732.0,76.3093,76.3357,76.3093,76.3269,25732.0
2022-03-18 12:05:00,86.66,86.69,86.65,86.66,96297.0,76.3357,76.3621,76.3269,76.3357,96297.0
2022-03-18 12:10:00,86.67,86.67,86.65,86.67,106420.0,76.3445,76.3445,76.3269,76.3445,106420.0
2022-03-18 12:15:00,86.67,86.68,86.66,86.67,74119.0,76.3445,76.3533,76.3357,76.3445,74119.0
2022-03-18 12:20:00,86.67,86.68,86.65,86.66,138359.0,76.3445,76.3533,76.3269,76.3357,138359.0
2022-03-18 12:25:00,86.66,86.66,86.64,86.65,135155.0,76.3357,76.3357,76.3181,76.3269,135155.0
2022-03-18 12:30:00,86.66,86.66,86.65,86.66,101163.0,76.3357,76.3357,76.3269,76.3357,101163.0
2022-03-18 12:35:00,86.66,86.67,86.64,86.66,96152.0,76.3357,76.3445,76.3181,76.3357,96152.0
2022-03-18 12:40:00,86.67,86.68,86.66,86.66,33677.0,76.3445,76.3533,76.3357,76.3357,33677.0
2022-03-18 12:45:00,86.67,86.7,86.66,86.7,69441.0,76.3445,76.3709,76.3357,76.3709,69441.0
2022-03-18 12:50:00,86.7,86.71,86.67,86.68,43890.0,76.3709,76.3797,76.3445,76.3533,43890.0
2022-03-18 12:55:00,86.68,86.69,86.67,86.67,70367.0,76.3533,76.3621,76.3445,76.3445,70367.0
2022-03-18 13:00:00,86.67,86.69,86.66,86.67,52673.0,76.3445,76.3621,76.3357,76.3445,52673.0
2022-03-18 13:05:00,86.67,86.69,86.67,86.68,106366.0,76.3445,76.3621,76.3445,76.3533,106366.0
2022-03-18 13:10:00,86.69,86.76,86.68,86.76,118280.0,76.3621,76.4238,76.3533,76.4238,118280.0
2022-03-18 13:15:00,86.75,86.79,86.74,86.77,22690.0,76.415,76.4502,76.4062,76.4326,22690.0
2022-03-18 13:20:00,86.77,86.77,86.74,86.74,31336.0,76.4326,76.4326,76.4062,76.4062,31336.0
2022-03-18 13:25:00,86.75,86.75,86.73,86.73,63763.0,76.415,76.415,76.3974,76.3974,63763.0
2022-03-18 13:30:00,86.74,86.74,86.72,86.73,240197.0,76.4062,76.4062,76.3886,76.3974,240197.0
2022-03-18 13:35:00,86.73,86.75,86.73,86.75,244420.0,76.3974,76.415,76.3974,76.415,244420.0
2022-03-18 13:40:00,86.75,86.75,86.73,86.73,89134.0,76.415,76.415,76.3974,76.3974,89134.0
2022-03-18 13:45:00,86.73,86.74,86.72,86.73,44578.0,76.3974,76.4062,76.3886,76.3974,44578.0
2022-03-18 13:50:00,86.72,86.74,86.71,86.73,28483.0,76.3886,76.4062,76.3797,76.3974,28483.0
2022-03-18 13:55:00,86.73,86.74,86.72,86.73,42508.0,76.3974,76.4062,76.3886,76.3974,42508.0
2022-03-18 14:00:00,86.73,86.73,86.71,86.73,34524.0,76.3974,76.3974,76.3797,76.3974,34524.0
2022-03-18 14:05:00,86.73,86.75,86.72,86.75,75153.0,76.3974,76.415,76.3886,76.415,75153.0
2022-03-18 14:10:00,86.75,86.75,86.72,86.72,98425.0,76.415,76.415,76.3886,76.3886,98425.0
2022-03-18 14:15:00,86.73,86.74,86.72,86.73,54844.0,76.3974,76.4062,76.3886,76.3974,54844.0
2022-03-18 14:20:00,86.74,86.74,86.71,86.73,205536.0,76.4062,76.4062,76.3797,76.3974,205536.0
2022-03-18 14:25:00,86.73,86.74,86.72,86.73,73396.0,76.3974,76.4062,76.3886,76.3974,73396.0
2022-03-18 14:30:00,86.73,86.75,86.73,86.75,311280.0,76.3974,76.415,76.3974,76.415,311280.0
2022-03-18 14:35:00,86.75,86.77,86.74,86.77,160716.0,76.415,76.4326,76.4062,76.4326,160716.0
2022-03-18 14:40:00,86.77,86.81,86.76,86.8,90836.0,76.4326,76.4678,76.4238,76.459,90836.0
2022-03-18 14:45:00,86.81,86.82,86.79,86.81,24462.0,76.4678,76.4766,76.4502,76.4678,24462.0
2022-03-18 14:50:00,86.8,86.82,86.8,86.81,13279.0,76.459,76.4766,76.459,76.4678,13279.0
2022-03-18 14:55:00,86.81,86.82,86.79,86.81,37318.0,76.4678,76.4766,76.4502,76.4678,37318.0
2022-03-18 15:00:00,86.81,86.84,86.8,86.83,79276.0,76.4678,76.4943,76.459,76.4854,79276.0
2022-03-18 15:05:00,86.83,86.85,86.82,86.84,33268.0,76.4854,76.5031,76.4766,76.4943,33268.0
2022-03-18 15:10:00,86.84,86.87,86.84,86.86,63920.0,76.4943,76.5207,76.4943,76.5119,63920.0
2022-03-18 15:15:00,86.86,86.86,86.83,86.84,47847.0,76.5119,76.5119,76.4854,76.4943,47847.0
2022-03-18 15:20:00,86.84,86.84,86.81,86.82,34527.0,76.4943,76.4943,76.4678,76.4766,34527.0
2022-03-18 15:25:00,86.81,86.83,86.8,86.81,21869.0,76.4678,76.4854,76.459,76.4678,21869.0
2022-03-18 15:30:00,86.81,86.82,86.8,86.81,68728.0,76.4678,76.4766,76.459,76.4678,68728.0
2022-03-18 15:35:00,86.81,86.83,86.8,86.83,37928.0,76.4678,76.4854,76.459,76.4854,37928.0
2022-03-18 15:40:00,86.84,86.84,86.81,86.82,32306.0,76.4943,76.4943,76.4678,76.4766,32306.0
2022-03-18 15:45:00,86.82,86.83,86.81,86.82,19790.0,76.4766,76.4854,76.4678,76.4766,19790.0
2022-03-18 15:50:00,86.82,86.83,86.79,86.8,52604.0,76.4766,76.4854,76.4502,76.459,52604.0
2022-03-18 15:55:00,86.81,86.81,86.72,86.72,53275.0,76.4678,76.4678,76.3886,76.3886,53275.0
2022-03-21 09:30:00,86.26,86.33,86.24,86.33,43435.0,75.9834,76.045,75.9657,76.045,43435.0
2022-03-21 09:35:00,86.32,86.35,86.31,86.34,15133.0,76.0362,76.0626,76.0274,76.0538,15133.0
2022-03-21 09:40:00,86.34,86.35,86.32,86.34,70920.0,76.0538,76.0626,76.0362,76.0538,70920.0
2022-03-21 09:45:00,86.34,86.39,86.33,86.39,118332.0,76.0538,76.0979,76.045,76.0979,118332.0
2022-03-21 09:50:00,86.39,86.4,86.33,86.33,80319.0,76.0979,76.1067,76.045,76.045,80319.0
2022-03-21 09:55:00,86.34,86.35,86.32,86.34,25875.0,76.0538,76.0626,76.0362,76.0538,25875.0
2022-03-21 10:00:00,86.34,86.34,86.32,86.33,40186.0,76.0538,76.0538,76.0362,76.045,40186.0
2022-03-21 10:05:00,86.33,86.33,86.27,86.29,26887.0,76.045,76.045,75.9922,76.0098,26887.0
2022-03-21 10:10:00,86.29,86.3,86.24,86.25,33486.0,76.0098,76.0186,75.9657,75.9745,33486.0
2022-03-21 10:15:00,86.24,86.29,86.23,86.29,26128.0,75.9657,76.0098,75.9569,76.0098,26128.0
2022-03-21 10:20:00,86.29,86.29,86.27,86.28,20556.0,76.0098,76.0098,75.9922,76.001,20556.0
2022-03-21 10:25:00,86.27,86.28,86.24,86.24,52222.0,75.9922,76.001,75.9657,75.9657,52222.0
2022-03-21 10:30:00,86.24,86.26,86.23,86.25,23804.0,75.9657,75.9834,75.9569,75.9745,23804.0
2022-03-21 10:35:00,86.26,86.27,86.25,86.27,17129.0,75.9834,75.9922,75.9745,75.9922,17129.0
2022-03-21 10:40:00,86.26,86.3,86.26,86.29,233882.0,75.9834,76.0186,75.9834,76.0098,233882.0
2022-03-21 10:45:00,86.29,86.3,86.27,86.29,28155.0,76.0098,76.0186,75.9922,76.0098,28155.0
2022-03-21 10:50:00,86.3,86.3,86.26,86.27,29470.0,76.0186,76.0186,75.9834,75.9922,29470.0
2022-03-21 10:55:00,86.26,86.28,86.24,86.25,27580.0,75.9834,76.001,75.9657,75.9745,27580.0
2022-03-21 11:00:00,86.25,86.27,86.24,86.26,17775.0,75.9745,75.9922,75.9657,75.9834,17775.0
2022-03-21 11:05:00,86.25,86.26,86.23,86.24,15653.0,75.9745,75.9834,75.9569,75.9657,15653.0
2022-03-21 11:10:00,86.24,86.27,86.23,86.27,18830.0,75.9657,75.9922,75.9569,75.9922,18830.0
2022-03-21 11:15:00,86.27,86.29,86.25,86.26,25588.0,75.9922,76.0098,75.9745,75.9834,25588.0
2022-03-21 11:20:00,86.26,86.36,86.26,86.36,4219491.0,75.9834,76.0714,75.9834,76.0714,4219491.0
2022-03-21 11:25:00,86.35,86.36,86.32,86.32,168478.0,76.0626,76.0714,76.0362,76.0362,168478.0
2022-03-21 11:30:00,86.32,86.33,86.31,86.33,267033.0,76.0362,76.045,76.0274,76.045,267033.0
2022-03-21 11:35:00,86.33,86.34,86.32,86.32,152558.0,76.045,76.0538,76.0362,76.0362,152558.0
2022-03-21 11:40:00,86.33,86.34,86.33,86.33,405749.0,76.045,76.0538,76.045,76.045,405749.0
2022-03-21 11:45:00,86.34,86.37,86.34,86.36,45445.0,76.0538,76.0803,76.0538,76.0714,45445.0
2022-03-21 11:50:00,86.36,86.36,86.35,86.35,179315.0,76.0714,76.0714,76.0626,76.0626,179315.0
2022-03-21 11:55:00,86.36,86.38,86.34,86.38,86399.0,76.0714,76.0891,76.0538,76.0891,86399.0
2022-03-21 12:00:00,86.38,86.39,86.37,86.38,11300.0,76.0891,76.0979,76.0803,76.0891,11300.0
2022-03-21 12:05:00,86.37,86.4,86.37,86.4,18029.0,76.0803,76.1067,76.0803,76.1067,18029.0
2022-03-21 12:10:00,86.39,86.41,86.38,86.38,14348.0,76.0979,76.1155,76.0891,76.0891,14348.0
2022-03-21 12:15:00,86.39,86.39,86.35,86.37,37507.0,76.0979,76.0979,76.0626,76.0803,37507.0
2022-03-21 12:20:00,86.37,86.37,86.32,86.33,16546.0,76.0803,76.0803,76.0362,76.045,16546.0
2022-03-21 12:25:00,86.34,86.36,86.33,86.35,22470.0,76.0538,76.0714,76.045,76.0626,22470.0
2022-03-21 12:30:00,86.34,86.34,86.04,86.04,378245.0,76.0538,76.0538,75.7896,75.7896,378245.0
2022-03-21 12:35:00,86.06,86.13,86.03,86.13,322322.0,75.8072,75.8688,75.7808,75.8688,322322.0
2022-03-21 12:40:00,86.13,86.14,86.12,86.13,22222.0,75.8688,75.8777,75.86,75.8688,22222.0
2022-03-21 12:45:00,86.13,86.16,86.11,86.15,382971.0,75.8688,75.8953,75.8512,75.8865,382971.0
2022-03-21 12:50:00,86.15,86.15,86.06,86.09,32765.0,75.8865,75.8865,75.8072,75.8336,32765.0
2022-03-21 12:55:00,86.09,86.1,86.07,86.09,48067.0,75.8336,75.8424,75.816,75.8336,48067.0
2022-03-21 13:00:00,86.09,86.09,86.0,86.0,399059.0,75.8336,75.8336,75.7543,75.7543,399059.0
2022-03-21 13:05:00,85.99,86.0,85.95,85.98,137424.0,75.7455,75.7543,75.7103,75.7367,137424.0
2022-03-21 13:10:00,85.98,85.98,85.9,85.91,483395.0,75.7367,75.7367,75.6662,75.6751,483395.0
2022-03-21 13:15:00,85.91,85.91,85.86,85.86,253802.0,75.6751,75.6751,75.631,75.631,253802.0
2022-03-21 13:20:00,85.86,85.96,85.82,85.96,112502.0,75.631,75.7191,75.5958,75.7191,112502.0
2022-03-21 13:25:00,85.96,85.96,85.91,85.93,52060.0,75.7191,75.7191,75.6751,75.6927,52060.0
2022-03-21 13:30:00,85.93,85.95,85.91,85.95,102415.0,75.6927,75.7103,75.6751,75.7103,102415.0
2022-03-21 13:35:00,85.95,85.96,85.93,85.95,199966.0,75.7103,75.7191,75.6927,75.7103,199966.0
2022-03-21 13:40:00,85.94,85.95,85.89,85.91,67801.0,75.7015,75.7103,75.6574,75.6751,67801.0
2022-03-21 13:45:00,85.91,85.94,85.9,85.93,51879.0,75.6751,75.7015,75.6662,75.6927,51879.0
2022-03-21 13:50:00,85.94,85.95,85.91,85.92,162938.0,75.7015,75.7103,75.6751,75.6839,162938.0
2022-03-21 13:55:00,85.92,85.96,85.9,85.95,51680.0,75.6839,75.7191,75.6662,75.7103,51680.0
2022-03-21 14:00:00,85.95,85.95,85.93,85.95,21932.0,75.7103,75.7103,75.6927,75.7103,21932.0
2022-03-21 14:05:00,85.95,85.96,85.93,85.95,118909.0,75.7103,75.7191,75.6927,75.7103,118909.0
2022-03-21 14:10:00,85.95,85.95,85.9,85.92,99688.0,75.7103,75.7103,75.6662,75.6839,99688.0
2022-03-21 14:15:00,85.92,85.94,85.89,85.9,94246.0,75.6839,75.7015,75.6574,75.6662,94246.0
2022-03-21 14:20:00,85.9,85.96,85.9,85.95,26281.0,75.6662,75.7191,75.6662,75.7103,26281.0
2022-03-21 14:25:00,85.95,85.99,85.93,85.98,49086.0,75.7103,75.7455,75.6927,75.7367,49086.0
2022-03-21 14:30:00,85.98,85.99,85.93,85.95,94819.0,75.7367,75.7455,75.6927,75.7103,94819.0
2022-03-21 14:35:00,85.95,85.99,85.94,85.98,35746.0,75.7103,75.7455,75.7015,75.7367,35746.0
2022-03-21 14:40:00,85.97,86.01,85.96,85.99,328933.0,75.7279,75.7631,75.7191,75.7455,328933.0
2022-03-21 14:45:00,86.0,86.01,85.96,86.0,64527.0,75.7543,75.7631,75.7191,75.7543,64527.0
2022-03-21 14:50:00,85.99,86.0,85.94,85.95,19961.0,75.7455,75.7543,75.7015,75.7103,19961.0
2022-03-21 14:55:00,85.95,85.96,85.87,85.87,30771.0,75.7103,75.7191,75.6398,75.6398,30771.0
2022-03-21 15:00:00,85.87,85.9,85.87,85.88,63155.0,75.6398,75.6662,75.6398,75.6486,63155.0
2022-03-21 15:05:00,85.88,85.89,85.84,85.87,944902.0,75.6486,75.6574,75.6134,75.6398,944902.0
2022-03-21 15:10:00,85.87,85.9,85.85,85.85,31005.0,75.6398,75.6662,75.6222,75.6222,31005.0
2022-03-21 15:15:00,85.85,85.87,85.84,85.85,143329.0,75.6222,75.6398,75.6134,75.6222,143329.0
2022-03-21 15:20:00,85.85,85.89,85.84,85.89,168607.0,75.6222,75.6574,75.6134,75.6574,168607.0
2022-03-21 15:25:00,85.89,85.89,85.83,85.83,146047.0,75.6574,75.6574,75.6046,75.6046,146047.0
2022-03-21 15:30:00,85.84,85.92,85.82,85.92,65299.0,75.6134,75.6839,75.5958,75.6839,65299.0
2022-03-21 15:35:00,85.92,85.96,85.91,85.92,82515.0,75.6839,75.7191,75.6751,75.6839,82515.0
2022-03-21 15:40:00,85.93,85.95,85.9,85.91,66533.0,75.6927,75.7103,75.6662,75.6751,66533.0
2022-03-21 15:45:00,85.92,85.92,85.87,85.89,38335.0,75.6839,75.6839,75.6398,75.6574,38335.0
2022-03-21 15:50:00,85.9,85.95,85.89,85.9,132511.0,75.6662,75.7103,75.6574,75.6662,132511.0
2022-03-21 15:55:00,85.9,85.92,85.87,85.9,312915.0,75.6662,75.6839,75.6398,75.6662,312915.0
2022-03-22 09:30:00,85.61,85.74,85.61,85.68,124853.0,75.4108,75.5253,75.4108,75.4725,124853.0
2022-03-22 09:35:00,85.67,85.72,85.67,85.71,94430.0,75.4636,75.5077,75.4636,75.4989,94430.0
2022-03-22 09:40:00,85.71,85.74,85.7,85.71,55220.0,75.4989,75.5253,75.4901,75.4989,55220.0
2022-03-22 09:45:00,85.7,85.73,85.69,85.7,17667.0,75.4901,75.5165,75.4813,75.4901,17667.0
2022-03-22 09:50:00,85.7,85.71,85.65,85.68,87187.0,75.4901,75.4989,75.446,75.4725,87187.0
2022-03-22 09:55:00,85.67,85.7,85.65,85.65,578487.0,75.4636,75.4901,75.446,75.446,578487.0
2022-03-22 10:00:00,85.66,85.67,85.61,85.62,60773.0,75.4548,75.4636,75.4108,75.4196,60773.0
2022-03-22 10:05:00,85.61,85.62,85.58,85.61,38912.0,75.4108,75.4196,75.3844,75.4108,38912.0
2022-03-22 10:10:00,85.62,85.63,85.58,85.61,93827.0,75.4196,75.4284,75.3844,75.4108,93827.0
2022-03-22 10:15:00,85.61,85.63,85.6,85.63,274057.0,75.4108,75.4284,75.402,75.4284,274057.0
2022-03-22 10:20:00,85.62,85.64,85.61,85.62,88990.0,75.4196,75.4372,75.4108,75.4196,88990.0
2022-03-22 10:25:00,85.62,85.64,85.61,85.62,28968.0,75.4196,75.4372,75.4108,75.4196,28968.0
2022-03-22 10:30:00,85.61,85.68,85.61,85.65,75860.0,75.4108,75.4725,75.4108,75.446,75860.0
2022-03-22 10:35:00,85.65,85.67,85.64,85.66,53159.0,75.446,75.4636,75.4372,75.4548,53159.0
2022-03-22 10:40:00,85.66,85.7,85.66,85.68,46284.0,75.4548,75.4901,75.4548,75.4725,46284.0
2022-03-22 10:45:00,85.68,85.71,85.68,85.7,22139.0,75.4725,75.4989,75.4725,75.4901,22139.0
2022-03-22 10:50:00,85.7,85.7,85.64,85.67,93207.0,75.4901,75.4901,75.4372,75.4636,93207.0
2022-03-22 10:55:00,85.67,85.68,85.64,85.64,33298.0,75.4636,75.4725,75.4372,75.4372,33298.0
2022-03-22 11:00:00,85.64,85.66,85.64,85.65,88539.0,75.4372,75.4548,75.4372,75.446,88539.0
2022-03-22 11:05:00,85.64,85.65,85.62,85.64,42651.0,75.4372,75.446,75.4196,75.4372,42651.0
2022-03-22 11:10:00,85.63,85.64,85.59,85.59,27564.0,75.4284,75.4372,75.3932,75.3932,27564.0
2022-03-22 11:15:00,85.59,85.61,85.58,85.61,58641.0,75.3932,75.4108,75.3844,75.4108,58641.0
2022-03-22 11:20:00,85.61,85.63,85.59,85.62,91578.0,75.4108,75.4284,75.3932,75.4196,91578.0
2022-03-22 11:25:00,85.62,85.63,85.59,85.62,113594.0,75.4196,75.4284,75.3932,75.4196,113594.0
2022-03-22 11:30:00,85.63,85.66,85.62,85.66,31893.0,75.4284,75.4548,75.4196,75.4548,31893.0
2022-03-22 11:35:00,85.65,85.67,85.62,85.63,37462.0,75.446,75.4636,75.4196,75.4284,37462.0
2022-03-22 11:40:00,85.63,85.7,85.63,85.67,28188.0,75.4284,75.4901,75.4284,75.4636,28188.0
2022-03-22 11:45:00,85.68,85.69,85.66,85.67,27671.0,75.4725,75.4813,75.4548,75.4636,27671.0
2022-03-22 11:50:00,85.68,85.7,85.66,85.7,15243.0,75.4725,75.4901,75.4548,75.4901,15243.0
2022-03-22 11:55:00,85.7,85.7,85.67,85.69,89436.0,75.4901,75.4901,75.4636,75.4813,89436.0
2022-03-22 12:00:00,85.68,85.69,85.66,85.67,80259.0,75.4725,75.4813,75.4548,75.4636,80259.0
2022-03-22 12:05:00,85.67,85.69,85.66,85.69,155875.0,75.4636,75.4813,75.4548,75.4813,155875.0
2022-03-22 12:10:00,85.68,85.69,85.67,85.69,17206.0,75.4725,75.4813,75.4636,75.4813,17206.0
2022-03-22 12:15:00,85.69,85.7,85.67,85.69,47695.0,75.4813,75.4901,75.4636,75.4813,47695.0
2022-03-22 12:20:00,85.69,85.69,85.65,85.66,13427.0,75.4813,75.4813,75.446,75.4548,13427.0
2022-03-22 12:25:00,85.66,85.69,85.65,85.69,9907.0,75.4548,75.4813,75.446,75.4813,9907.0
2022-03-22 12:30:00,85.69,85.71,85.68,85.7,10341.0,75.4813,75.4989,75.4725,75.4901,10341.0
2022-03-22 12:35:00,85.7,85.73,85.69,85.73,40824.0,75.4901,75.5165,75.4813,75.5165,40824.0
2022-03-22 12:40:00,85.72,85.74,85.69,85.7,140420.0,75.5077,75.5253,75.4813,75.4901,140420.0
2022-03-22 12:45:00,85.7,85.71,85.69,85.69,301942.0,75.4901,75.4989,75.4813,75.4813,301942.0
2022-03-22 12:50:00,85.7,85.71,85.69,85.7,85280.0,75.4901,75.4989,75.4813,75.4901,85280.0
2022-03-22 12:55:00,85.71,85.71,85.69,85.7,66179.0,75.4989,75.4989,75.4813,75.4901,66179.0
2022-03-22 13:00:00,85.7,85.71,85.69,85.7,92395.0,75.4901,75.4989,75.4813,75.4901,92395.0
2022-03-22 13:05:00,85.7,85.7,85.68,85.69,26994.0,75.4901,75.4901,75.4725,75.4813,26994.0
2022-03-22 13:10:00,85.7,85.72,85.69,85.7,41448.0,75.4901,75.5077,75.4813,75.4901,41448.0
2022-03-22 13:15:00,85.71,85.71,85.67,85.7,34621.0,75.4989,75.4989,75.4636,75.4901,34621.0
2022-03-22 13:20:00,85.7,85.7,85.67,85.67,27439.0,75.4901,75.4901,75.4636,75.4636,27439.0
2022-03-22 13:25:00,85.67,85.69,85.66,85.67,16437.0,75.4636,75.4813,75.4548,75.4636,16437.0
2022-03-22 13:30:00,85.67,85.7,85.67,85.67,83163.0,75.4636,75.4901,75.4636,75.4636,83163.0
2022-03-22 13:35:00,85.67,85.67,85.64,85.67,17855.0,75.4636,75.4636,75.4372,75.4636,17855.0
2022-03-22 13:40:00,85.67,85.67,85.64,85.65,18783.0,75.4636,75.4636,75.4372,75.446,18783.0
2022-03-22 13:45:00,85.65,85.69,85.65,85.68,40945.0,75.446,75.4813,75.446,75.4725,40945.0
2022-03-22 13:50:00,85.67,85.68,85.65,85.66,31716.0,75.4636,75.4725,75.446,75.4548,31716.0
2022-03-22 13:55:00,85.66,85.66,85.63,85.64,29707.0,75.4548,75.4548,75.4284,75.4372,29707.0
2022-03-22 14:00:00,85.64,85.68,85.63,85.67,26966.0,75.4372,75.4725,75.4284,75.4636,26966.0
2022-03-22 14:05:00,85.67,85.68,85.66,85.67,30026.0,75.4636,75.4725,75.4548,75.4636,30026.0
2022-03-22 14:10:00,85.67,85.67,85.66,85.66,23564.0,75.4636,75.4636,75.4548,75.4548,23564.0
2022-03-22 14:15:00,85.67,85.71,85.66,85.69,227947.0,75.4636,75.4989,75.4548,75.4813,227947.0
2022-03-22 14:20:00,85.69,85.71,85.69,85.7,37556.0,75.4813,75.4989,75.4813,75.4901,37556.0
2022-03-22 14:25:00,85.7,85.72,85.68,85.69,39521.0,75.4901,75.5077,75.4725,75.4813,39521.0
2022-03-22 14:30:00,85.69,85.72,85.69,85.71,51567.0,75.4813,75.5077,75.4813,75.4989,51567.0
2022-03-22 14:35:00,85.7,85.72,85.7,85.71,14705.0,75.4901,75.5077,75.4901,75.4989,14705.0
2022-03-22 14:40:00,85.72,85.72,85.69,85.7,52939.0,75.5077,75.5077,75.4813,75.4901,52939.0
2022-03-22 14:45:00,85.7,85.74,85.69,85.73,49358.0,75.4901,75.5253,75.4813,75.5165,49358.0
2022-03-22 14:50:00,85.73,85.75,85.72,85.75,73345.0,75.5165,75.5341,75.5077,75.5341,73345.0
2022-03-22 14:55:00,85.75,85.76,85.68,85.68,35640.0,75.5341,75.5429,75.4725,75.4725,35640.0
2022-03-22 15:00:00,85.67,85.69,85.67,85.68,39553.0,75.4636,75.4813,75.4636,75.4725,39553.0
2022-03-22 15:05:00,85.68,85.69,85.65,85.66,400555.0,75.4725,75.4813,75.446,75.4548,400555.0
2022-03-22 15:10:00,85.67,85.68,85.64,85.68,27069.0,75.4636,75.4725,75.4372,75.4725,27069.0
2022-03-22 15:15:00,85.67,85.68,85.65,85.67,477712.0,75.4636,75.4725,75.446,75.4636,477712.0
2022-03-22 15:20:00,85.67,85.7,85.66,85.69,13080.0,75.4636,75.4901,75.4548,75.4813,13080.0
2022-03-22 15:25:00,85.69,85.69,85.66,85.67,677723.0,75.4813,75.4813,75.4548,75.4636,677723.0
2022-03-22 15:30:00,85.67,85.68,85.64,85.66,146832.0,75.4636,75.4725,75.4372,75.4548,146832.0
2022-03-22 15:35:00,85.66,85.66,85.62,85.64,166236.0,75.4548,75.4548,75.4196,75.4372,166236.0
2022-03-22 15:40:00,85.63,85.66,85.61,85.65,82123.0,75.4284,75.4548,75.4108,75.446,82123.0
2022-03-22 15:45:00,85.65,85.66,85.64,85.64,91087.0,75.446,75.4548,75.4372,75.4372,91087.0
2022-03-22 15:50:00,85.64,85.64,85.6,85.63,118069.0,75.4372,75.4372,75.402,75.4284,118069.0
2022-03-22 15:55:00,85.63,85.67,85.62,85.67,130294.0,75.4284,75.4636,75.4196,75.4636,130294.0
2022-03-23 09:30:00,85.73,85.76,85.7,85.72,70602.0,75.5165,75.5429,75.4901,75.5077,70602.0
2022-03-23 09:35:00,85.72,85.72,85.68,85.7,40289.0,75.5077,75.5077,75.4725,75.4901,40289.0
2022-03-23 09:40:00,85.7,85.71,85.68,85.7,39257.0,75.4901,75.4989,75.4725,75.4901,39257.0
2022-03-23 09:45:00,85.7,85.72,85.69,85.7,40426.0,75.4901,75.5077,75.4813,75.4901,40426.0
2022-03-23 09:50:00,85.7,85.73,85.69,85.72,45431.0,75.4901,75.5165,75.4813,75.5077,45431.0
2022-03-23 09:55:00,85.71,85.73,85.71,85.72,57244.0,75.4989,75.5165,75.4989,75.5077,57244.0
2022-03-23 10:00:00,85.73,85.73,85.7,85.72,119613.0,75.5165,75.5165,75.4901,75.5077,119613.0
2022-03-23 10:05:00,85.72,85.72,85.69,85.71,28437.0,75.5077,75.5077,75.4813,75.4989,28437.0
2022-03-23 10:10:00,85.7,85.7,85.67,85.68,162829.0,75.4901,75.4901,75.4636,75.4725,162829.0
2022-03-23 10:15:00,85.67,85.68,85.63,85.64,25645.0,75.4636,75.4725,75.4284,75.4372,25645.0
2022-03-23 10:20:00,85.64,85.64,85.61,85.63,77830.0,75.4372,75.4372,75.4108,75.4284,77830.0
2022-03-23 10:25:00,85.63,85.64,85.62,85.63,13440.0,75.4284,75.4372,75.4196,75.4284,13440.0
2022-03-23 10:30:00,85.63,85.63,85.58,85.59,47189.0,75.4284,75.4284,75.3844,75.3932,47189.0
2022-03-23 10:35:00,85.59,85.63,85.59,85.63,28806.0,75.3932,75.4284,75.3932,75.4284,28806.0
2022-03-23 10:40:00,85.63,85.67,85.62,85.67,329329.0,75.4284,75.4636,75.4196,75.4636,329329.0
2022-03-23 10:45:00,85.68,85.69,85.64,85.64,26728.0,75.4725,75.4813,75.4372,75.4372,26728.0
2022-03-23 10:50:00,85.64,85.65,85.61,85.62,34150.0,75.4372,75.446,75.4108,75.4196,34150.0
2022-03-23 10:55:00,85.62,85.64,85.6,85.63,1058675.0,75.4196,75.4372,75.402,75.4284,1058675.0
2022-03-23 11:00:00,85.64,85.66,85.61,85.62,18681.0,75.4372,75.4548,75.4108,75.4196,18681.0
2022-03-23 11:05:00,85.62,85.63,85.6,85.62,18981.0,75.4196,75.4284,75.402,75.4196,18981.0
2022-03-23 11:10:00,85.62,85.63,85.61,85.62,38379.0,75.4196,75.4284,75.4108,75.4196,38379.0
2022-03-23 11:15:00,85.63,85.63,85.6,85.61,12890.0,75.4284,75.4284,75.402,75.4108,12890.0
2022-03-23 11:20:00,85.61,85.61,85.58,85.59,17282.0,75.4108,75.4108,75.3844,75.3932,17282.0
2022-03-23 11:25:00,85.6,85.62,85.59,85.59,191868.0,75.402,75.4196,75.3932,75.3932,191868.0
2022-03-23 11:30:00,85.6,85.61,85.54,85.55,70610.0,75.402,75.4108,75.3491,75.3579,70610.0
2022-03-23 11:35:00,85.55,85.56,85.52,85.55,28651.0,75.3579,75.3668,75.3315,75.3579,28651.0
2022-03-23 11:40:00,85.56,85.56,85.54,85.55,10885.0,75.3668,75.3668,75.3491,75.3579,10885.0
2022-03-23 11:45:00,85.55,85.59,85.55,85.59,12236.0,75.3579,75.3932,75.3579,75.3932,12236.0
2022-03-23 11:50:00,85.59,85.6,85.56,85.56,50557.0,75.3932,75.402,75.3668,75.3668,50557.0
2022-03-23 11:55:00,85.56,85.57,85.54,85.56,29347.0,75.3668,75.3756,75.3491,75.3668,29347.0
2022-03-23 12:00:00,85.57,85.58,85.56,85.56,25247.0,75.3756,75.3844,75.3668,75.3668,25247.0
2022-03-23 12:05:00,85.56,85.58,85.56,85.56,24221.0,75.3668,75.3844,75.3668,75.3668,24221.0
2022-03-23 12:10:00,85.56,85.59,85.56,85.59,31199.0,75.3668,75.3932,75.3668,75.3932,31199.0
2022-03-23 12:15:00,85.59,85.61,85.59,85.6,139080.0,75.3932,75.4108,75.3932,75.402,139080.0
2022-03-23 12:20:00,85.61,85.61,85.6,85.61,60312.0,75.4108,75.4108,75.402,75.4108,60312.0
2022-03-23 12:25:00,85.6,85.62,85.6,85.6,143842.0,75.402,75.4196,75.402,75.402,143842.0
2022-03-23 12:30:00,85.61,85.66,85.6,85.66,73310.0,75.4108,75.4548,75.402,75.4548,73310.0
2022-03-23 12:35:00,85.66,85.69,85.63,85.68,14673.0,75.4548,75.4813,75.4284,75.4725,14673.0
2022-03-23 12:40:00,85.69,85.7,85.66,85.67,13970.0,75.4813,75.4901,75.4548,75.4636,13970.0
2022-03-23 12:45:00,85.67,85.67,85.66,85.67,14691.0,75.4636,75.4636,75.4548,75.4636,14691.0
2022-03-23 12:50:00,85.67,85.69,85.65,85.69,24919.0,75.4636,75.4813,75.446,75.4813,24919.0
2022-03-23 12:55:00,85.68,85.72,85.68,85.7,18220.0,75.4725,75.5077,75.4725,75.4901,18220.0
2022-03-23 13:00:00,85.7,85.72,85.64,85.69,172870.0,75.4901,75.5077,75.4372,75.4813,172870.0
2022-03-23 13:05:00,85.69,85.77,85.69,85.76,55366.0,75.4813,75.5517,75.4813,75.5429,55366.0
2022-03-23 13:10:00,85.76,85.77,85.72,85.73,42395.0,75.5429,75.5517,75.5077,75.5165,42395.0
2022-03-23 13:15:00,85.72,85.72,85.65,85.66,16368.0,75.5077,75.5077,75.446,75.4548,16368.0
2022-03-23 13:20:00,85.66,85.69,85.66,85.67,13284.0,75.4548,75.4813,75.4548,75.4636,13284.0
2022-03-23 13:25:00,85.67,85.73,85.66,85.72,32650.0,75.4636,75.5165,75.4548,75.5077,32650.0
2022-03-23 13:30:00,85.72,85.73,85.69,85.7,30572.0,75.5077,75.5165,75.4813,75.4901,30572.0
2022-03-23 13:35:00,85.7,85.74,85.7,85.72,27736.0,75.4901,75.5253,75.4901,75.5077,27736.0
2022-03-23 13:40:00,85.71,85.73,85.71,85.72,17307.0,75.4989,75.5165,75.4989,75.5077,17307.0
2022-03-23 13:45:00,85.71,85.77,85.71,85.73,80593.0,75.4989,75.5517,75.4989,75.5165,80593.0
2022-03-23 13:50:00,85.73,85.8,85.73,85.79,73158.0,75.5165,75.5782,75.5165,75.5693,73158.0
2022-03-23 13:55:00,85.79,85.81,85.77,85.8,16298.0,75.5693,75.587,75.5517,75.5782,16298.0
2022-03-23 14:00:00,85.79,85.81,85.77,85.81,9593.0,75.5693,75.587,75.5517,75.587,9593.0
2022-03-23 14:05:00,85.8,85.84,85.79,85.8,27007.0,75.5782,75.6134,75.5693,75.5782,27007.0
2022-03-23 14:10:00,85.8,85.8,85.75,85.78,780108.0,75.5782,75.5782,75.5341,75.5605,780108.0
2022-03-23 14:15:00,85.79,85.79,85.75,85.77,69875.0,75.5693,75.5693,75.5341,75.5517,69875.0
2022-03-23 14:20:00,85.77,85.77,85.74,85.76,35107.0,75.5517,75.5517,75.5253,75.5429,35107.0
2022-03-23 14:25:00,85.76,85.8,85.75,85.79,54938.0,75.5429,75.5782,75.5341,75.5693,54938.0
2022-03-23 14:30:00,85.8,85.8,85.76,85.79,181954.0,75.5782,75.5782,75.5429,75.5693,181954.0
2022-03-23 14:35:00,85.78,85.79,85.75,85.76,51354.0,75.5605,75.5693,75.5341,75.5429,51354.0
2022-03-23 14:40:00,85.76,85.77,85.75,85.75,49471.0,75.5429,75.5517,75.5341,75.5341,49471.0
2022-03-23 14:45:00,85.75,85.75,85.72,85.73,26177.0,75.5341,75.5341,75.5077,75.5165,26177.0
2022-03-23 14:50:00,85.73,85.76,85.72,85.76,34336.0,75.5165,75.5429,75.5077,75.5429,34336.0
2022-03-23 14:55:00,85.76,85.77,85.71,85.71,49081.0,75.5429,75.5517,75.4989,75.4989,49081.0
2022-03-23 15:00:00,85.71,85.76,85.71,85.74,31756.0,75.4989,75.5429,75.4989,75.5253,31756.0
2022-03-23 15:05:00,85.75,85.75,85.69,85.69,10697.0,75.5341,75.5341,75.4813,75.4813,10697.0
2022-03-23 15:10:00,85.7,85.7,85.68,85.69,28212.0,75.4901,75.4901,75.4725,75.4813,28212.0
2022-03-23 15:15:00,85.69,85.7,85.66,85.67,26545.0,75.4813,75.4901,75.4548,75.4636,26545.0
2022-03-23 15:20:00,85.67,85.68,85.66,85.67,83097.0,75.4636,75.4725,75.4548,75.4636,83097.0
2022-03-23 15:25:00,85.67,85.68,85.65,85.67,64535.0,75.4636,75.4725,75.446,75.4636,64535.0
2022-03-23 15:30:00,85.67,85.7,85.66,85.7,118357.0,75.4636,75.4901,75.4548,75.4901,118357.0
2022-03-23 15:35:00,85.69,85.69,85.65,85.66,23840.0,75.4813,75.4813,75.446,75.4548,23840.0
2022-03-23 15:40:00,85.66,85.7,85.65,85.68,30237.0,75.4548,75.4901,75.446,75.4725,30237.0
2022-03-23 15:45:00,85.68,85.69,85.66,85.69,1356732.0,75.4725,75.4813,75.4548,75.4813,1356732.0
2022-03-23 15:50:00,85.67,85.69,85.65,85.69,167083.0,75.4636,75.4813,75.446,75.4813,167083.0
2022-03-23 15:55:00,85.7,85.73,85.69,85.69,486044.0,75.4901,75.5165,75.4813,75.4813,486044.0
2022-03-24 09:30:00,85.35,85.44,85.25,85.26,32227.0,75.1818,75.261,75.0937,75.1025,32227.0
2022-03-24 09:35:00,85.25,85.3,85.23,85.26,97317.0,75.0937,75.1377,75.0761,75.1025,97317.0
2022-03-24 09:40:00,85.26,85.27,85.23,85.26,76793.0,75.1025,75.1113,75.0761,75.1025,76793.0
2022-03-24 09:45:00,85.25,85.29,85.21,85.29,50043.0,75.0937,75.1289,75.0584,75.1289,50043.0
2022-03-24 09:50:00,85.31,85.36,85.3,85.31,4197145.0,75.1465,75.1906,75.1377,75.1465,4197145.0
2022-03-24 09:55:00,85.31,85.38,85.31,85.36,53882.0,75.1465,75.2082,75.1465,75.1906,53882.0
2022-03-24 10:00:00,85.36,85.37,85.31,85.35,16205.0,75.1906,75.1994,75.1465,75.1818,16205.0
2022-03-24 10:05:00,85.35,85.38,85.35,85.38,57599.0,75.1818,75.2082,75.1818,75.2082,57599.0
2022-03-24 10:10:00,85.37,85.4,85.37,85.4,14108.0,75.1994,75.2258,75.1994,75.2258,14108.0
2022-03-24 10:15:00,85.41,85.41,85.38,85.39,34967.0,75.2346,75.2346,75.2082,75.217,34967.0
2022-03-24 10:20:00,85.39,85.43,85.38,85.39,139459.0,75.217,75.2522,75.2082,75.217,139459.0
2022-03-24 10:25:00,85.4,85.41,85.38,85.4,55529.0,75.2258,75.2346,75.2082,75.2258,55529.0
2022-03-24 10:30:00,85.41,85.42,85.4,85.41,27471.0,75.2346,75.2434,75.2258,75.2346,27471.0
2022-03-24 10:35:00,85.41,85.42,85.39,85.4,28880.0,75.2346,75.2434,75.217,75.2258,28880.0
2022-03-24 10:40:00,85.4,85.43,85.39,85.43,22345.0,75.2258,75.2522,75.217,75.2522,22345.0
2022-03-24 10:45:00,85.42,85.44,85.4,85.42,37735.0,75.2434,75.261,75.2258,75.2434,37735.0
2022-03-24 10:50:00,85.42,85.43,85.4,85.41,17889.0,75.2434,75.2522,75.2258,75.2346,17889.0
2022-03-24 10:55:00,85.41,85.42,85.4,85.41,20405.0,75.2346,75.2434,75.2258,75.2346,20405.0
2022-03-24 11:00:00,85.41,85.44,85.37,85.43,165792.0,75.2346,75.261,75.1994,75.2522,165792.0
2022-03-24 11:05:00,85.43,85.44,85.41,85.42,29192.0,75.2522,75.261,75.2346,75.2434,29192.0
2022-03-24 11:10:00,85.42,85.47,85.41,85.46,35164.0,75.2434,75.2875,75.2346,75.2787,35164.0
2022-03-24 11:15:00,85.47,85.48,85.45,85.45,26393.0,75.2875,75.2963,75.2699,75.2699,26393.0
2022-03-24 11:20:00,85.44,85.46,85.44,85.45,114048.0,75.261,75.2787,75.261,75.2699,114048.0
2022-03-24 11:25:00,85.46,85.5,85.45,85.5,96727.0,75.2787,75.3139,75.2699,75.3139,96727.0
2022-03-24 11:30:00,85.49,85.52,85.47,85.51,65089.0,75.3051,75.3315,75.2875,75.3227,65089.0
2022-03-24 11:35:00,85.52,85.56,85.51,85.56,26316.0,75.3315,75.3668,75.3227,75.3668,26316.0
2022-03-24 11:40:00,85.56,85.61,85.55,85.59,157872.0,75.3668,75.4108,75.3579,75.3932,157872.0
2022-03-24 11:45:00,85.59,85.6,85.56,85.56,40389.0,75.3932,75.402,75.3668,75.3668,40389.0
2022-03-24 11:50:00,85.56,85.57,85.55,85.56,42750.0,75.3668,75.3756,75.3579,75.3668,42750.0
2022-03-24 11:55:00,85.57,85.61,85.57,85.61,35666.0,75.3756,75.4108,75.3756,75.4108,35666.0
2022-03-24 12:00:00,85.61,85.63,85.6,85.62,23115.0,75.4108,75.4284,75.402,75.4196,23115.0
2022-03-24 12:05:00,85.63,85.64,85.62,85.62,28746.0,75.4284,75.4372,75.4196,75.4196,28746.0
2022-03-24 12:10:00,85.64,85.64,85.61,85.63,15691.0,75.4372,75.4372,75.4108,75.4284,15691.0
2022-03-24 12:15:00,85.63,85.63,85.58,85.59,17208.0,75.4284,75.4284,75.3844,75.3932,17208.0
2022-03-24 12:20:00,85.59,85.6,85.57,85.59,27812.0,75.3932,75.402,75.3756,75.3932,27812.0
2022-03-24 12:25:00,85.59,85.63,85.58,85.6,11686.0,75.3932,75.4284,75.3844,75.402,11686.0
2022-03-24 12:30:00,85.59,85.6,85.57,85.57,37302.0,75.3932,75.402,75.3756,75.3756,37302.0
2022-03-24 12:35:00,85.57,85.57,85.53,85.54,45044.0,75.3756,75.3756,75.3403,75.3491,45044.0
2022-03-24 12:40:00,85.55,85.56,85.54,85.56,31676.0,75.3579,75.3668,75.3491,75.3668,31676.0
2022-03-24 12:45:00,85.56,85.57,85.53,85.54,42446.0,75.3668,75.3756,75.3403,75.3491,42446.0
2022-03-24 12:50:00,85.54,85.57,85.53,85.54,35119.0,75.3491,75.3756,75.3403,75.3491,35119.0
2022-03-24 12:55:00,85.54,85.54,85.52,85.52,6299.0,75.3491,75.3491,75.3315,75.3315,6299.0
2022-03-24 13:00:00,85.53,85.55,85.52,85.54,21088.0,75.3403,75.3579,75.3315,75.3491,21088.0
2022-03-24 13:05:00,85.55,85.56,85.53,85.53,25921.0,75.3579,75.3668,75.3403,75.3403,25921.0
2022-03-24 13:10:00,85.53,85.56,85.52,85.55,50006.0,75.3403,75.3668,75.3315,75.3579,50006.0
2022-03-24 13:15:00,85.56,85.56,85.51,85.52,11519.0,75.3668,75.3668,75.3227,75.3315,11519.0
2022-03-24 13:20:00,85.53,85.53,85.48,85.48,10769.0,75.3403,75.3403,75.2963,75.2963,10769.0
2022-03-24 13:25:00,85.48,85.51,85.48,85.5,66087.0,75.2963,75.3227,75.2963,75.3139,66087.0
2022-03-24 13:30:00,85.51,85.52,85.49,85.5,32105.0,75.3227,75.3315,75.3051,75.3139,32105.0
2022-03-24 13:35:00,85.49,85.54,85.49,85.53,26901.0,75.3051,75.3491,75.3051,75.3403,26901.0
2022-03-24 13:40:00,85.54,85.58,85.53,85.58,20345.0,75.3491,75.3844,75.3403,75.3844,20345.0
2022-03-24 13:45:00,85.58,85.61,85.57,85.6,98792.0,75.3844,75.4108,75.3756,75.402,98792.0
2022-03-24 13:50:00,85.61,85.61,85.57,85.6,95377.0,75.4108,75.4108,75.3756,75.402,95377.0
2022-03-24 13:55:00,85.6,85.6,85.57,85.58,31622.0,75.402,75.402,75.3756,75.3844,31622.0
2022-03-24 14:00:00,85.58,85.61,85.57,85.61,37199.0,75.3844,75.4108,75.3756,75.4108,37199.0
2022-03-24 14:05:00,85.61,85.63,85.59,85.61,2248696.0,75.4108,75.4284,75.3932,75.4108,2248696.0
2022-03-24 14:10:00,85.62,85.65,85.61,85.64,166901.0,75.4196,75.446,75.4108,75.4372,166901.0
2022-03-24 14:15:00,85.65,85.66,85.64,85.66,68520.0,75.446,75.4548,75.4372,75.4548,68520.0
2022-03-24 14:20:00,85.66,85.68,85.65,85.66,972329.0,75.4548,75.4725,75.446,75.4548,972329.0
2022-03-24 14:25:00,85.67,85.67,85.65,85.65,42050.0,75.4636,75.4636,75.446,75.446,42050.0
2022-03-24 14:30:00,85.66,85.68,85.65,85.66,35722.0,75.4548,75.4725,75.446,75.4548,35722.0
2022-03-24 14:35:00,85.66,85.68,85.65,85.66,40586.0,75.4548,75.4725,75.446,75.4548,40586.0
2022-03-24 14:40:00,85.66,85.68,85.65,85.67,71175.0,75.4548,75.4725,75.446,75.4636,71175.0
2022-03-24 14:45:00,85.67,85.69,85.67,85.69,36557.0,75.4636,75.4813,75.4636,75.4813,36557.0
2022-03-24 14:50:00,85.69,85.7,85.68,85.69,11504.0,75.4813,75.4901,75.4725,75.4813,11504.0
2022-03-24 14:55:00,85.7,85.72,85.68,85.7,54930.0,75.4901,75.5077,75.4725,75.4901,54930.0
2022-03-24 15:00:00,85.71,85.72,85.69,85.71,35536.0,75.4989,75.5077,75.4813,75.4989,35536.0
2022-03-24 15:05:00,85.71,85.73,85.7,85.73,27562.0,75.4989,75.5165,75.4901,75.5165,27562.0
2022-03-24 15:10:00,85.72,85.73,85.68,85.69,94405.0,75.5077,75.5165,75.4725,75.4813,94405.0
2022-03-24 15:15:00,85.69,85.69,85.68,85.69,37713.0,75.4813,75.4813,75.4725,75.4813,37713.0
2022-03-24 15:20:00,85.69,85.71,85.68,85.71,65003.0,75.4813,75.4989,75.4725,75.4989,65003.0
2022-03-24 15:25:00,85.71,85.73,85.7,85.73,150676.0,75.4989,75.5165,75.4901,75.5165,150676.0
2022-03-24 15:30:00,85.73,85.73,85.68,85.69,92180.0,75.5165,75.5165,75.4725,75.4813,92180.0
2022-03-24 15:35:00,85.69,85.71,85.68,85.7,84691.0,75.4813,75.4989,75.4725,75.4901,84691.0
2022-03-24 15:40:00,85.7,85.7,85.67,85.68,106342.0,75.4901,75.4901,75.4636,75.4725,106342.0
2022-03-24 15:45:00,85.68,85.7,85.68,85.7,40565.0,75.4725,75.4901,75.4725,75.4901,40565.0
2022-03-24 15:50:00,85.7,85.72,85.69,85.7,52161.0,75.4901,75.5077,75.4813,75.4901,52161.0
2022-03-24 15:55:00,85.7,85.7,85.65,85.66,180879.0,75.4901,75.4901,75.446,75.4548,180879.0
2022-03-25 09:30:00,85.54,85.54,85.31,85.31,139017.0,75.3491,75.3491,75.1465,75.1465,139017.0
2022-03-25 09:35:00,85.31,85.32,85.17,85.17,184487.0,75.1465,75.1553,75.0232,75.0232,184487.0
2022-03-25 09:40:00,85.16,85.2,85.08,85.18,417189.0,75.0144,75.0496,74.9439,75.032,417189.0
2022-03-25 09:45:00,85.19,85.25,85.18,85.23,144364.0,75.0408,75.0937,75.032,75.0761,144364.0
2022-03-25 09:50:00,85.23,85.25,85.12,85.12,284225.0,75.0761,75.0937,74.9792,74.9792,284225.0
2022-03-25 09:55:00,85.13,85.15,85.09,85.09,359324.0,74.988,75.0056,74.9527,74.9527,359324.0
2022-03-25 10:00:00,85.09,85.14,85.07,85.13,187137.0,74.9527,74.9968,74.9351,74.988,187137.0
2022-03-25 10:05:00,85.13,85.16,85.11,85.14,87143.0,74.988,75.0144,74.9704,74.9968,87143.0
2022-03-25 10:10:00,85.15,85.2,85.14,85.15,384960.0,75.0056,75.0496,74.9968,75.0056,384960.0
2022-03-25 10:15:00,85.14,85.18,85.1,85.12,97416.0,74.9968,75.032,74.9616,74.9792,97416.0
2022-03-25 10:20:00,85.13,85.18,85.1,85.17,558011.0,74.988,75.032,74.9616,75.0232,558011.0
2022-03-25 10:25:00,85.17,85.18,85.12,85.14,126056.0,75.0232,75.032,74.9792,74.9968,126056.0
2022-03-25 10:30:00,85.14,85.15,85.1,85.12,115069.0,74.9968,75.0056,74.9616,74.9792,115069.0
2022-03-25 10:35:00,85.12,85.17,85.11,85.15,161132.0,74.9792,75.0232,74.9704,75.0056,161132.0
2022-03-25 10:40:00,85.15,85.16,85.06,85.07,122260.0,75.0056,75.0144,74.9263,74.9351,122260.0
2022-03-25 10:45:00,85.07,85.09,85.05,85.06,97876.0,74.9351,74.9527,74.9175,74.9263,97876.0
2022-03-25 10:50:00,85.06,85.07,84.94,84.95,504367.0,74.9263,74.9351,74.8206,74.8294,504367.0
2022-03-25 10:55:00,84.95,84.97,84.88,84.93,98391.0,74.8294,74.847,74.7678,74.8118,98391.0
2022-03-25 11:00:00,84.93,84.94,84.84,84.94,229446.0,74.8118,74.8206,74.7325,74.8206,229446.0
2022-03-25 11:05:00,84.93,84.97,84.87,84.89,297950.0,74.8118,74.847,74.759,74.7766,297950.0
2022-03-25 11:10:00,84.89,84.9,84.82,84.83,413122.0,74.7766,74.7854,74.7149,74.7237,413122.0
2022-03-25 11:15:00,84.84,84.91,84.84,84.89,194489.0,74.7325,74.7942,74.7325,74.7766,194489.0
2022-03-25 11:20:00,84.9,84.98,84.88,84.98,173175.0,74.7854,74.8558,74.7678,74.8558,173175.0
2022-03-25 11:25:00,84.97,85.0,84.92,84.97,328307.0,74.847,74.8735,74.803,74.847,328307.0
2022-03-25 11:30:00,84.97,85.02,84.96,85.02,116162.0,74.847,74.8911,74.8382,74.8911,116162.0
2022-03-25 11:35:00,85.01,85.01,84.93,84.97,140487.0,74.8823,74.8823,74.8118,74.847,140487.0
2022-03-25 11:40:00,84.97,84.98,84.93,84.97,147272.0,74.847,74.8558,74.8118,74.847,147272.0
2022-03-25 11:45:00,84.97,84.99,84.93,84.97,294112.0,74.847,74.8647,74.8118,74.847,294112.0
2022-03-25 11:50:00,84.97,84.98,84.88,84.9,173993.0,74.847,74.8558,74.7678,74.7854,173993.0
2022-03-25 11:55:00,84.91,84.93,84.9,84.92,423091.0,74.7942,74.8118,74.7854,74.803,423091.0
2022-03-25 12:00:00,84.92,84.96,84.88,84.9,119096.0,74.803,74.8382,74.7678,74.7854,119096.0
2022-03-25 12:05:00,84.9,84.99,84.9,84.99,209395.0,74.7854,74.8647,74.7854,74.8647,209395.0
2022-03-25 12:10:00,84.98,85.01,84.96,85.01,314860.0,74.8558,74.8823,74.8382,74.8823,314860.0
2022-03-25 12:15:00,85.01,85.01,84.94,84.96,65912.0,74.8823,74.8823,74.8206,74.8382,65912.0
2022-03-25 12:20:00,84.96,84.97,84.88,84.88,107114.0,74.8382,74.847,74.7678,74.7678,107114.0
2022-03-25 12:25:00,84.89,84.92,84.88,84.9,419459.0,74.7766,74.803,74.7678,74.7854,419459.0
2022-03-25 12:30:00,84.89,84.9,84.83,84.89,94220.0,74.7766,74.7854,74.7237,74.7766,94220.0
2022-03-25 12:35:00,84.88,84.9,84.86,84.89,105019.0,74.7678,74.7854,74.7501,74.7766,105019.0
2022-03-25 12:40:00,84.89,84.93,84.88,84.91,98460.0,74.7766,74.8118,74.7678,74.7942,98460.0
2022-03-25 12:45:00,84.91,84.93,84.88,84.91,54585.0,74.7942,74.8118,74.7678,74.7942,54585.0
2022-03-25 12:50:00,84.91,84.92,84.87,84.88,244314.0,74.7942,74.803,74.759,74.7678,244314.0
2022-03-25 12:55:00,84.88,84.95,84.88,84.93,361732.0,74.7678,74.8294,74.7678,74.8118,361732.0
2022-03-25 13:00:00,84.93,84.95,84.92,84.94,225009.0,74.8118,74.8294,74.803,74.8206,225009.0
2022-03-25 13:05:00,84.94,84.95,84.92,84.95,54822.0,74.8206,74.8294,74.803,74.8294,54822.0
2022-03-25 13:10:00,84.95,84.96,84.92,84.94,57498.0,74.8294,74.8382,74.803,74.8206,57498.0
2022-03-25 13:15:00,84.93,85.01,84.88,85.0,416598.0,74.8118,74.8823,74.7678,74.8735,416598.0
2022-03-25 13:20:00,85.0,85.0,84.96,84.98,72065.0,74.8735,74.8735,74.8382,74.8558,72065.0
2022-03-25 13:25:00,84.98,85.03,84.98,85.01,124030.0,74.8558,74.8999,74.8558,74.8823,124030.0
2022-03-25 13:30:00,85.02,85.03,85.0,85.03,85226.0,74.8911,74.8999,74.8735,74.8999,85226.0
2022-03-25 13:35:00,85.03,85.03,84.99,85.01,74817.0,74.8999,74.8999,74.8647,74.8823,74817.0
2022-03-25 13:40:00,85.01,85.01,84.96,84.99,81971.0,74.8823,74.8823,74.8382,74.8647,81971.0
2022-03-25 13:45:00,85.0,85.0,84.96,84.97,35835.0,74.8735,74.8735,74.8382,74.847,35835.0
2022-03-25 13:50:00,84.97,84.98,84.94,84.98,97677.0,74.847,74.8558,74.8206,74.8558,97677.0
2022-03-25 13:55:00,84.97,84.99,84.95,84.98,447950.0,74.847,74.8647,74.8294,74.8558,447950.0
2022-03-25 14:00:00,84.98,85.02,84.97,85.0,278156.0,74.8558,74.8911,74.847,74.8735,278156.0
2022-03-25 14:05:00,85.01,85.02,85.0,85.01,160694.0,74.8823,74.8911,74.8735,74.8823,160694.0
2022-03-25 14:10:00,85.01,85.04,84.99,85.04,156167.0,74.8823,74.9087,74.8647,74.9087,156167.0
2022-03-25 14:15:00,85.04,85.09,85.04,85.07,62724.0,74.9087,74.9527,74.9087,74.9351,62724.0
2022-03-25 14:20:00,85.08,85.08,85.03,85.04,68070.0,74.9439,74.9439,74.8999,74.9087,68070.0
2022-03-25 14:25:00,85.04,85.06,85.03,85.04,221476.0,74.9087,74.9263,74.8999,74.9087,221476.0
2022-03-25 14:30:00,85.04,85.05,85.03,85.04,76097.0,74.9087,74.9175,74.8999,74.9087,76097.0
2022-03-25 14:35:00,85.05,85.07,85.03,85.06,241943.0,74.9175,74.9351,74.8999,74.9263,241943.0
2022-03-25 14:40:00,85.06,85.07,85.02,85.03,91698.0,74.9263,74.9351,74.8911,74.8999,91698.0
2022-03-25 14:45:00,85.03,85.03,85.0,85.0,209257.0,74.8999,74.8999,74.8735,74.8735,209257.0
2022-03-25 14:50:00,85.0,85.01,84.98,85.0,179650.0,74.8735,74.8823,74.8558,74.8735,179650.0
2022-03-25 14:55:00,85.01,85.01,84.94,84.96,155040.0,74.8823,74.8823,74.8206,74.8382,155040.0
2022-03-25 15:00:00,84.96,85.0,84.93,84.94,112373.0,74.8382,74.8735,74.8118,74.8206,112373.0
2022-03-25 15:05:00,84.95,84.96,84.91,84.94,83733.0,74.8294,74.8382,74.7942,74.8206,83733.0
2022-03-25 15:10:00,84.94,84.99,84.93,84.97,137300.0,74.8206,74.8647,74.8118,74.847,137300.0
2022-03-25 15:15:00,84.97,84.98,84.94,84.95,117857.0,74.847,74.8558,74.8206,74.8294,117857.0
2022-03-25 15:20:00,84.95,84.99,84.93,84.98,95019.0,74.8294,74.8647,74.8118,74.8558,95019.0
2022-03-25 15:25:00,84.99,85.02,84.96,85.01,174278.0,74.8647,74.8911,74.8382,74.8823,174278.0
2022-03-25 15:30:00,85.01,85.05,85.0,85.04,94600.0,74.8823,74.9175,74.8735,74.9087,94600.0
2022-03-25 15:35:00,85.05,85.07,85.04,85.06,80989.0,74.9175,74.9351,74.9087,74.9263,80989.0
2022-03-25 15:40:00,85.06,85.07,85.04,85.05,89570.0,74.9263,74.9351,74.9087,74.9175,89570.0
2022-03-25 15:45:00,85.05,85.06,85.03,85.05,82131.0,74.9175,74.9263,74.8999,74.9175,82131.0
2022-03-25 15:50:00,85.06,85.06,85.03,85.05,75330.0,74.9263,74.9263,74.8999,74.9175,75330.0
2022-03-25 15:55:00,85.05,85.05,85.02,85.05,223363.0,74.9175,74.9175,74.8911,74.9175,223363.0
2022-03-28 09:30:00,85.09,85.18,85.09,85.16,91988.0,74.9527,75.032,74.9527,75.0144,91988.0
2022-03-28 09:35:00,85.16,85.26,85.16,85.21,73176.0,75.0144,75.1025,75.0144,75.0584,73176.0
2022-03-28 09:40:00,85.21,85.28,85.19,85.23,42030.0,75.0584,75.1201,75.0408,75.0761,42030.0
2022-03-28 09:45:00,85.23,85.3,85.21,85.28,111829.0,75.0761,75.1377,75.0584,75.1201,111829.0
2022-03-28 09:50:00,85.27,85.27,85.18,85.2,201296.0,75.1113,75.1113,75.032,75.0496,201296.0
2022-03-28 09:55:00,85.2,85.23,85.17,85.2,158165.0,75.0496,75.0761,75.0232,75.0496,158165.0
2022-03-28 10:00:00,85.2,85.23,85.19,85.23,85723.0,75.0496,75.0761,75.0408,75.0761,85723.0
2022-03-28 10:05:00,85.23,85.25,85.22,85.23,69292.0,75.0761,75.0937,75.0673,75.0761,69292.0
2022-03-28 10:10:00,85.22,85.23,85.19,85.23,41519.0,75.0673,75.0761,75.0408,75.0761,41519.0
2022-03-28 10:15:00,85.23,85.23,85.2,85.23,82015.0,75.0761,75.0761,75.0496,75.0761,82015.0
2022-03-28 10:20:00,85.23,85.29,85.23,85.28,15444.0,75.0761,75.1289,75.0761,75.1201,15444.0
2022-03-28 10:25:00,85.28,85.29,85.25,85.29,9522.0,75.1201,75.1289,75.0937,75.1289,9522.0
2022-03-28 10:30:00,85.3,85.34,85.27,85.33,26268.0,75.1377,75.173,75.1113,75.1642,26268.0
2022-03-28 10:35:00,85.33,85.39,85.33,85.38,62526.0,75.1642,75.217,75.1642,75.2082,62526.0
2022-03-28 10:40:00,85.38,85.39,85.37,85.38,30679.0,75.2082,75.217,75.1994,75.2082,30679.0
2022-03-28 10:45:00,85.38,85.41,85.36,85.37,73866.0,75.2082,75.2346,75.1906,75.1994,73866.0
2022-03-28 10:50:00,85.37,85.4,85.35,85.39,18741.0,75.1994,75.2258,75.1818,75.217,18741.0
2022-03-28 10:55:00,85.39,85.4,85.35,85.35,35572.0,75.217,75.2258,75.1818,75.1818,35572.0
2022-03-28 11:00:00,85.33,85.37,85.32,85.36,29336.0,75.1642,75.1994,75.1553,75.1906,29336.0
2022-03-28 11:05:00,85.36,85.36,85.3,85.31,56392.0,75.1906,75.1906,75.1377,75.1465,56392.0
2022-03-28 11:10:00,85.31,85.32,85.24,85.25,41990.0,75.1465,75.1553,75.0849,75.0937,41990.0
2022-03-28 11:15:00,85.25,85.28,85.25,85.26,317588.0,75.0937,75.1201,75.0937,75.1025,317588.0
2022-03-28 11:20:00,85.26,85.26,85.21,85.21,216044.0,75.1025,75.1025,75.0584,75.0584,216044.0
2022-03-28 11:25:00,85.22,85.23,85.19,85.2,26547.0,75.0673,75.0761,75.0408,75.0496,26547.0
2022-03-28 11:30:00,85.2,85.21,85.11,85.13,35047.0,75.0496,75.0584,74.9704,74.988,35047.0
2022-03-28 11:35:00,85.13,85.14,85.08,85.09,34892.0,74.988,74.9968,74.9439,74.9527,34892.0
2022-03-28 11:40:00,85.08,85.1,85.05,85.09,99597.0,74.9439,74.9616,74.9175,74.9527,99597.0
2022-03-28 11:45:00,85.09,85.13,85.09,85.12,100014.0,74.9527,74.988,74.9527,74.9792,100014.0
2022-03-28 11:50:00,85.13,85.17,85.11,85.12,67724.0,74.988,75.0232,74.9704,74.9792,67724.0
2022-03-28 11:55:00,85.13,85.15,85.12,85.12,180182.0,74.988,75.0056,74.9792,74.9792,180182.0
2022-03-28 12:00:00,85.12,85.14,85.12,85.12,303261.0,74.9792,74.9968,74.9792,74.9792,303261.0
2022-03-28 12:05:00,85.12,85.14,85.11,85.12,23810.0,74.9792,74.9968,74.9704,74.9792,23810.0
2022-03-28 12:10:00,85.12,85.18,85.11,85.15,59982.0,74.9792,75.032,74.9704,75.0056,59982.0
2022-03-28 12:15:00,85.16,85.18,85.15,85.17,22851.0,75.0144,75.032,75.0056,75.0232,22851.0
2022-03-28 12:20:00,85.17,85.19,85.15,85.16,82367.0,75.0232,75.0408,75.0056,75.0144,82367.0
2022-03-28 12:25:00,85.15,85.16,85.12,85.14,188044.0,75.0056,75.0144,74.9792,74.9968,188044.0
2022-03-28 12:30:00,85.14,85.15,85.12,85.13,101372.0,74.9968,75.0056,74.9792,74.988,101372.0
2022-03-28 12:35:00,85.14,85.15,85.11,85.12,48571.0,74.9968,75.0056,74.9704,74.9792,48571.0
2022-03-28 12:40:00,85.12,85.16,85.12,85.15,153055.0,74.9792,75.0144,74.9792,75.0056,153055.0
2022-03-28 12:45:00,85.14,85.15,85.08,85.1,436981.0,74.9968,75.0056,74.9439,74.9616,436981.0
2022-03-28 12:50:00,85.1,85.11,85.1,85.1,35865.0,74.9616,74.9704,74.9616,74.9616,35865.0
2022-03-28 12:55:00,85.1,85.11,85.09,85.11,58938.0,74.9616,74.9704,74.9527,74.9704,58938.0
2022-03-28 13:00:00,85.11,85.16,85.1,85.14,80750.0,74.9704,75.0144,74.9616,74.9968,80750.0
2022-03-28 13:05:00,85.14,85.18,85.14,85.16,43154.0,74.9968,75.032,74.9968,75.0144,43154.0
2022-03-28 13:10:00,85.17,85.19,85.15,85.16,23103.0,75.0232,75.0408,75.0056,75.0144,23103.0
2022-03-28 13:15:00,85.15,85.18,85.15,85.17,18048.0,75.0056,75.032,75.0056,75.0232,18048.0
2022-03-28 13:20:00,85.17,85.18,85.15,85.15,35365.0,75.0232,75.032,75.0056,75.0056,35365.0
2022-03-28 13:25:00,85.15,85.15,85.11,85.12,54911.0,75.0056,75.0056,74.9704,74.9792,54911.0
2022-03-28 13:30:00,85.12,85.14,85.1,85.13,26972.0,74.9792,74.9968,74.9616,74.988,26972.0
2022-03-28 13:35:00,85.12,85.13,85.1,85.13,44278.0,74.9792,74.988,74.9616,74.988,44278.0
2022-03-28 13:40:00,85.13,85.15,85.12,85.15,37627.0,74.988,75.0056,74.9792,75.0056,37627.0
2022-03-28 13:45:00,85.15,85.15,85.13,85.14,85974.0,75.0056,75.0056,74.988,74.9968,85974.0
2022-03-28 13:50:00,85.14,85.15,85.13,85.13,37012.0,74.9968,75.0056,74.988,74.988,37012.0
2022-03-28 13:55:00,85.13,85.14,85.13,85.13,27636.0,74.988,74.9968,74.988,74.988,27636.0
2022-03-28 14:00:00,85.14,85.15,85.12,85.14,45966.0,74.9968,75.0056,74.9792,74.9968,45966.0
2022-03-28 14:05:00,85.13,85.15,85.11,85.13,27320.0,74.988,75.0056,74.9704,74.988,27320.0
2022-03-28 14:10:00,85.12,85.14,85.11,85.14,13605.0,74.9792,74.9968,74.9704,74.9968,13605.0
2022-03-28 14:15:00,85.13,85.15,85.1,85.11,12181.0,74.988,75.0056,74.9616,74.9704,12181.0
2022-03-28 14:20:00,85.1,85.12,85.09,85.09,15680.0,74.9616,74.9792,74.9527,74.9527,15680.0
2022-03-28 14:25:00,85.1,85.14,85.1,85.12,85528.0,74.9616,74.9968,74.9616,74.9792,85528.0
2022-03-28 14:30:00,85.11,85.14,85.1,85.13,26828.0,74.9704,74.9968,74.9616,74.988,26828.0
2022-03-28 14:35:00,85.14,85.14,85.11,85.11,14192.0,74.9968,74.9968,74.9704,74.9704,14192.0
2022-03-28 14:40:00,85.12,85.15,85.11,85.14,23332.0,74.9792,75.0056,74.9704,74.9968,23332.0
2022-03-28 14:45:00,85.13,85.14,85.12,85.13,26052.0,74.988,74.9968,74.9792,74.988,26052.0
2022-03-28 14:50:00,85.13,85.14,85.09,85.11,16344.0,74.988,74.9968,74.9527,74.9704,16344.0
2022-03-28 14:55:00,85.11,85.14,85.1,85.13,26878.0,74.9704,74.9968,74.9616,74.988,26878.0
2022-03-28 15:00:00,85.13,85.18,85.13,85.17,239484.0,74.988,75.032,74.988,75.0232,239484.0
2022-03-28 15:05:00,85.17,85.19,85.17,85.19,14550.0,75.0232,75.0408,75.0232,75.0408,14550.0
2022-03-28 15:10:00,85.19,85.24,85.18,85.24,63580.0,75.0408,75.0849,75.032,75.0849,63580.0
2022-03-28 15:15:00,85.23,85.24,85.22,85.23,244392.0,75.0761,75.0849,75.0673,75.0761,244392.0
2022-03-28 15:20:00,85.23,85.25,85.22,85.25,49727.0,75.0761,75.0937,75.0673,75.0937,49727.0
2022-03-28 15:25:00,85.24,85.28,85.24,85.28,51070.0,75.0849,75.1201,75.0849,75.1201,51070.0
2022-03-28 15:30:00,85.28,85.3,85.27,85.3,51756.0,75.1201,75.1377,75.1113,75.1377,51756.0
2022-03-28 15:35:00,85.29,85.3,85.26,85.29,45606.0,75.1289,75.1377,75.1025,75.1289,45606.0
2022-03-28 15:40:00,85.29,85.29,85.26,85.29,46164.0,75.1289,75.1289,75.1025,75.1289,46164.0
2022-03-28 15:45:00,85.29,85.33,85.28,85.31,33428.0,75.1289,75.1642,75.1201,75.1465,33428.0
2022-03-28 15:50:00,85.3,85.32,85.29,85.32,53625.0,75.1377,75.1553,75.1289,75.1553,53625.0
2022-03-28 15:55:00,85.31,85.32,85.26,85.28,111735.0,75.1465,75.1553,75.1025,75.1201,111735.0
2022-03-29 09:30:00,85.47,85.79,85.47,85.79,119977.0,75.2875,75.5693,75.2875,75.5693,119977.0
2022-03-29 09:35:00,85.79,85.79,85.68,85.69,83105.0,75.5693,75.5693,75.4725,75.4813,83105.0
2022-03-29 09:40:00,85.69,85.75,85.69,85.73,193824.0,75.4813,75.5341,75.4813,75.5165,193824.0
2022-03-29 09:45:00,85.73,85.76,85.73,85.76,59769.0,75.5165,75.5429,75.5165,75.5429,59769.0
2022-03-29 09:50:00,85.76,85.76,85.73,85.73,81485.0,75.5429,75.5429,75.5165,75.5165,81485.0
2022-03-29 09:55:00,85.74,85.76,85.72,85.76,127650.0,75.5253,75.5429,75.5077,75.5429,127650.0
2022-03-29 10:00:00,85.75,85.78,85.73,85.76,233994.0,75.5341,75.5605,75.5165,75.5429,233994.0
2022-03-29 10:05:00,85.75,85.8,85.73,85.73,146577.0,75.5341,75.5782,75.5165,75.5165,146577.0
2022-03-29 10:10:00,85.73,85.77,85.73,85.73,109554.0,75.5165,75.5517,75.5165,75.5165,109554.0
2022-03-29 10:15:00,85.73,85.77,85.7,85.7,132671.0,75.5165,75.5517,75.4901,75.4901,132671.0
2022-03-29 10:20:00,85.69,85.7,85.64,85.67,80280.0,75.4813,75.4901,75.4372,75.4636,80280.0
2022-03-29 10:25:00,85.67,85.67,85.61,85.61,85814.0,75.4636,75.4636,75.4108,75.4108,85814.0
2022-03-29 10:30:00,85.62,85.65,85.6,85.62,110495.0,75.4196,75.446,75.402,75.4196,110495.0
2022-03-29 10:35:00,85.63,85.63,85.57,85.58,137079.0,75.4284,75.4284,75.3756,75.3844,137079.0
2022-03-29 10:40:00,85.58,85.59,85.51,85.53,207210.0,75.3844,75.3932,75.3227,75.3403,207210.0
2022-03-29 10:45:00,85.53,85.53,85.48,85.48,95220.0,75.3403,75.3403,75.2963,75.2963,95220.0
2022-03-29 10:50:00,85.48,85.53,85.48,85.53,143273.0,75.2963,75.3403,75.2963,75.3403,143273.0
2022-03-29 10:55:00,85.53,85.53,85.47,85.49,139734.0,75.3403,75.3403,75.2875,75.3051,139734.0
2022-03-29 11:00:00,85.5,85.5,85.47,85.48,97585.0,75.3139,75.3139,75.2875,75.2963,97585.0
2022-03-29 11:05:00,85.49,85.53,85.48,85.5,151739.0,75.3051,75.3403,75.2963,75.3139,151739.0
2022-03-29 11:10:00,85.5,85.52,85.49,85.5,72008.0,75.3139,75.3315,75.3051,75.3139,72008.0
2022-03-29 11:15:00,85.49,85.49,85.46,85.47,77960.0,75.3051,75.3051,75.2787,75.2875,77960.0
2022-03-29 11:20:00,85.47,85.49,85.45,85.48,55706.0,75.2875,75.3051,75.2699,75.2963,55706.0
2022-03-29 11:25:00,85.48,85.52,85.48,85.52,124259.0,75.2963,75.3315,75.2963,75.3315,124259.0
2022-03-29 11:30:00,85.52,85.55,85.5,85.52,87636.0,75.3315,75.3579,75.3139,75.3315,87636.0
2022-03-29 11:35:00,85.53,85.55,85.52,85.54,54558.0,75.3403,75.3579,75.3315,75.3491,54558.0
2022-03-29 11:40:00,85.54,85.56,85.53,85.56,142525.0,75.3491,75.3668,75.3403,75.3668,142525.0
2022-03-29 11:45:00,85.56,85.62,85.56,85.61,132765.0,75.3668,75.4196,75.3668,75.4108,132765.0
2022-03-29 11:50:00,85.6,85.69,85.6,85.66,221643.0,75.402,75.4813,75.402,75.4548,221643.0
2022-03-29 11:55:00,85.65,85.68,85.63,85.68,210490.0,75.446,75.4725,75.4284,75.4725,210490.0
2022-03-29 12:00:00,85.67,85.68,85.62,85.63,126483.0,75.4636,75.4725,75.4196,75.4284,126483.0
2022-03-29 12:05:00,85.63,85.63,85.59,85.61,136656.0,75.4284,75.4284,75.3932,75.4108,136656.0
2022-03-29 12:10:00,85.61,85.64,85.6,85.62,77217.0,75.4108,75.4372,75.402,75.4196,77217.0
2022-03-29 12:15:00,85.61,85.65,85.6,85.65,184448.0,75.4108,75.446,75.402,75.446,184448.0
2022-03-29 12:20:00,85.66,85.67,85.63,85.66,36799.0,75.4548,75.4636,75.4284,75.4548,36799.0
2022-03-29 12:25:00,85.65,85.7,85.64,85.69,82443.0,75.446,75.4901,75.4372,75.4813,82443.0
2022-03-29 12:30:00,85.68,85.71,85.67,85.67,121956.0,75.4725,75.4989,75.4636,75.4636,121956.0
2022-03-29 12:35:00,85.68,85.71,85.66,85.67,111743.0,75.4725,75.4989,75.4548,75.4636,111743.0
2022-03-29 12:40:00,85.66,85.7,85.66,85.67,122395.0,75.4548,75.4901,75.4548,75.4636,122395.0
2022-03-29 12:45:00,85.67,85.69,85.66,85.69,76844.0,75.4636,75.4813,75.4548,75.4813,76844.0
2022-03-29 12:50:00,85.69,85.69,85.64,85.66,65485.0,75.4813,75.4813,75.4372,75.4548,65485.0
2022-03-29 12:55:00,85.66,85.69,85.65,85.68,89505.0,75.4548,75.4813,75.446,75.4725,89505.0
2022-03-29 13:00:00,85.69,85.69,85.6,85.67,223849.0,75.4813,75.4813,75.402,75.4636,223849.0
2022-03-29 13:05:00,85.66,85.7,85.65,85.69,101422.0,75.4548,75.4901,75.446,75.4813,101422.0
2022-03-29 13:10:00,85.69,85.7,85.66,85.67,61121.0,75.4813,75.4901,75.4548,75.4636,61121.0
2022-03-29 13:15:00,85.67,85.68,85.63,85.65,107511.0,75.4636,75.4725,75.4284,75.446,107511.0
2022-03-29 13:20:00,85.65,85.65,85.61,85.63,32992.0,75.446,75.446,75.4108,75.4284,32992.0
2022-03-29 13:25:00,85.63,85.65,85.62,85.64,148326.0,75.4284,75.446,75.4196,75.4372,148326.0
2022-03-29 13:30:00,85.64,85.7,85.63,85.7,45830.0,75.4372,75.4901,75.4284,75.4901,45830.0
2022-03-29 13:35:00,85.7,85.72,85.68,85.71,93194.0,75.4901,75.5077,75.4725,75.4989,93194.0
2022-03-29 13:40:00,85.71,85.71,85.69,85.7,64427.0,75.4989,75.4989,75.4813,75.4901,64427.0
2022-03-29 13:45:00,85.7,85.7,85.66,85.67,113000.0,75.4901,75.4901,75.4548,75.4636,113000.0
2022-03-29 13:50:00,85.68,85.69,85.66,85.69,55751.0,75.4725,75.4813,75.4548,75.4813,55751.0
2022-03-29 13:55:00,85.69,85.76,85.68,85.76,72512.0,75.4813,75.5429,75.4725,75.5429,72512.0
2022-03-29 14:00:00,85.75,85.8,85.75,85.76,176967.0,75.5341,75.5782,75.5341,75.5429,176967.0
2022-03-29 14:05:00,85.76,85.77,85.72,85.75,105728.0,75.5429,75.5517,75.5077,75.5341,105728.0
2022-03-29 14:10:00,85.75,85.75,85.72,85.72,63410.0,75.5341,75.5341,75.5077,75.5077,63410.0
2022-03-29 14:15:00,85.73,85.73,85.71,85.72,159265.0,75.5165,75.5165,75.4989,75.5077,159265.0
2022-03-29 14:20:00,85.72,85.72,85.69,85.7,61022.0,75.5077,75.5077,75.4813,75.4901,61022.0
2022-03-29 14:25:00,85.7,85.71,85.69,85.7,48915.0,75.4901,75.4989,75.4813,75.4901,48915.0
2022-03-29 14:30:00,85.7,85.73,85.69,85.72,89819.0,75.4901,75.5165,75.4813,75.5077,89819.0
2022-03-29 14:35:00,85.73,85.76,85.72,85.76,110185.0,75.5165,75.5429,75.5077,75.5429,110185.0
2022-03-29 14:40:00,85.76,85.77,85.72,85.73,67616.0,75.5429,75.5517,75.5077,75.5165,67616.0
2022-03-29 14:45:00,85.73,85.74,85.69,85.72,105713.0,75.5165,75.5253,75.4813,75.5077,105713.0
2022-03-29 14:50:00,85.72,85.74,85.7,85.71,76318.0,75.5077,75.5253,75.4901,75.4989,76318.0
2022-03-29 14:55:00,85.71,85.74,85.7,85.73,77720.0,75.4989,75.5253,75.4901,75.5165,77720.0
2022-03-29 15:00:00,85.73,85.73,85.68,85.69,114900.0,75.5165,75.5165,75.4725,75.4813,114900.0
2022-03-29 15:05:00,85.7,85.7,85.67,85.67,54068.0,75.4901,75.4901,75.4636,75.4636,54068.0
2022-03-29 15:10:00,85.67,85.71,85.66,85.7,75101.0,75.4636,75.4989,75.4548,75.4901,75101.0
2022-03-29 15:15:00,85.7,85.73,85.69,85.73,74426.0,75.4901,75.5165,75.4813,75.5165,74426.0
2022-03-29 15:20:00,85.73,85.73,85.71,85.71,53847.0,75.5165,75.5165,75.4989,75.4989,53847.0
2022-03-29 15:25:00,85.71,85.72,85.7,85.71,117457.0,75.4989,75.5077,75.4901,75.4989,117457.0
2022-03-29 15:30:00,85.71,85.74,85.71,85.73,63172.0,75.4989,75.5253,75.4989,75.5165,63172.0
2022-03-29 15:35:00,85.74,85.75,85.72,85.73,50740.0,75.5253,75.5341,75.5077,75.5165,50740.0
2022-03-29 15:40:00,85.73,85.74,85.72,85.73,41789.0,75.5165,75.5253,75.5077,75.5165,41789.0
2022-03-29 15:45:00,85.74,85.77,85.73,85.76,74443.0,75.5253,75.5517,75.5165,75.5429,74443.0
2022-03-29 15:50:00,85.76,85.82,85.75,85.8,96336.0,75.5429,75.5958,75.5341,75.5782,96336.0
2022-03-29 15:55:00,85.81,85.82,85.78,85.81,99967.0,75.587,75.5958,75.5605,75.587,99967.0
2022-03-30 09:30:00,85.63,85.68,85.62,85.67,238617.0,75.4284,75.4725,75.4196,75.4636,238617.0
2022-03-30 09:35:00,85.7,85.71,85.67,85.67,26854.0,75.4901,75.4989,75.4636,75.4636,26854.0
2022-03-30 09:40:00,85.68,85.75,85.67,85.74,18844.0,75.4725,75.5341,75.4636,75.5253,18844.0
2022-03-30 09:45:00,85.75,85.76,85.72,85.75,16309.0,75.5341,75.5429,75.5077,75.5341,16309.0
2022-03-30 09:50:00,85.75,85.76,85.73,85.74,43257.0,75.5341,75.5429,75.5165,75.5253,43257.0
2022-03-30 09:55:00,85.75,85.75,85.69,85.73,49622.0,75.5341,75.5341,75.4813,75.5165,49622.0
2022-03-30 10:00:00,85.73,85.78,85.72,85.77,63754.0,75.5165,75.5605,75.5077,75.5517,63754.0
2022-03-30 10:05:00,85.77,85.8,85.76,85.8,18029.0,75.5517,75.5782,75.5429,75.5782,18029.0
2022-03-30 10:10:00,85.8,85.84,85.79,85.83,11531.0,75.5782,75.6134,75.5693,75.6046,11531.0
2022-03-30 10:15:00,85.83,85.94,85.83,85.9,93384.0,75.6046,75.7015,75.6046,75.6662,93384.0
2022-03-30 10:20:00,85.89,85.94,85.87,85.94,28268.0,75.6574,75.7015,75.6398,75.7015,28268.0
2022-03-30 10:25:00,85.95,85.95,85.89,85.94,69714.0,75.7103,75.7103,75.6574,75.7015,69714.0
2022-03-30 10:30:00,85.94,85.96,85.92,85.96,112723.0,75.7015,75.7191,75.6839,75.7191,112723.0
2022-03-30 10:35:00,85.95,85.97,85.93,85.95,31527.0,75.7103,75.7279,75.6927,75.7103,31527.0
2022-03-30 10:40:00,85.95,85.95,85.91,85.92,58768.0,75.7103,75.7103,75.6751,75.6839,58768.0
2022-03-30 10:45:00,85.92,85.96,85.92,85.94,7663.0,75.6839,75.7191,75.6839,75.7015,7663.0
2022-03-30 10:50:00,85.93,85.93,85.9,85.92,62735.0,75.6927,75.6927,75.6662,75.6839,62735.0
2022-03-30 10:55:00,85.92,85.93,85.88,85.9,33132.0,75.6839,75.6927,75.6486,75.6662,33132.0
2022-03-30 11:00:00,85.9,85.94,85.89,85.92,20313.0,75.6662,75.7015,75.6574,75.6839,20313.0
2022-03-30 11:05:00,85.95,85.99,85.95,85.97,30984.0,75.7103,75.7455,75.7103,75.7279,30984.0
2022-03-30 11:10:00,85.97,86.01,85.96,85.98,52348.0,75.7279,75.7631,75.7191,75.7367,52348.0
2022-03-30 11:15:00,85.98,85.98,85.95,85.96,30578.0,75.7367,75.7367,75.7103,75.7191,30578.0
2022-03-30 11:20:00,85.96,85.97,85.95,85.95,12132.0,75.7191,75.7279,75.7103,75.7103,12132.0
2022-03-30 11:25:00,85.96,85.98,85.95,85.98,10500.0,75.7191,75.7367,75.7103,75.7367,10500.0
2022-03-30 11:30:00,85.98,85.98,85.93,85.96,16868.0,75.7367,75.7367,75.6927,75.7191,16868.0
2022-03-30 11:35:00,85.95,85.96,85.93,85.96,30041.0,75.7103,75.7191,75.6927,75.7191,30041.0
2022-03-30 11:40:00,85.95,86.01,85.95,86.01,35647.0,75.7103,75.7631,75.7103,75.7631,35647.0
2022-03-30 11:45:00,86.01,86.03,85.98,85.99,12159.0,75.7631,75.7808,75.7367,75.7455,12159.0
2022-03-30 11:50:00,85.99,86.02,85.98,85.99,32809.0,75.7455,75.7719,75.7367,75.7455,32809.0
2022-03-30 11:55:00,85.99,86.0,85.97,85.98,107697.0,75.7455,75.7543,75.7279,75.7367,107697.0
2022-03-30 12:00:00,85.98,86.02,85.97,86.01,109740.0,75.7367,75.7719,75.7279,75.7631,109740.0
2022-03-30 12:05:00,86.01,86.02,85.99,86.02,23862.0,75.7631,75.7719,75.7455,75.7719,23862.0
2022-03-30 12:10:00,86.01,86.04,86.0,86.03,145265.0,75.7631,75.7896,75.7543,75.7808,145265.0
2022-03-30 12:15:00,86.04,86.04,86.01,86.01,56592.0,75.7896,75.7896,75.7631,75.7631,56592.0
2022-03-30 12:20:00,86.01,86.01,85.97,86.01,36527.0,75.7631,75.7631,75.7279,75.7631,36527.0
2022-03-30 12:25:00,86.0,86.01,85.97,85.98,38251.0,75.7543,75.7631,75.7279,75.7367,38251.0
2022-03-30 12:30:00,85.98,86.01,85.97,86.01,63782.0,75.7367,75.7631,75.7279,75.7631,63782.0
2022-03-30 12:35:00,86.01,86.01,85.96,85.98,55272.0,75.7631,75.7631,75.7191,75.7367,55272.0
2022-03-30 12:40:00,85.98,86.02,85.97,86.02,58320.0,75.7367,75.7719,75.7279,75.7719,58320.0
2022-03-30 12:45:00,86.02,86.02,85.99,85.99,24288.0,75.7719,75.7719,75.7455,75.7455,24288.0
2022-03-30 12:50:00,86.01,86.04,86.01,86.03,28142.0,75.7631,75.7896,75.7631,75.7808,28142.0
2022-03-30 12:55:00,86.04,86.06,86.03,86.06,693194.0,75.7896,75.8072,75.7808,75.8072,693194.0
2022-03-30 13:00:00,86.06,86.07,86.02,86.04,107571.0,75.8072,75.816,75.7719,75.7896,107571.0
2022-03-30 13:05:00,86.03,86.03,86.01,86.02,6452.0,75.7808,75.7808,75.7631,75.7719,6452.0
2022-03-30 13:10:00,86.02,86.02,86.0,86.02,40036.0,75.7719,75.7719,75.7543,75.7719,40036.0
2022-03-30 13:15:00,86.01,86.01,85.98,86.0,21796.0,75.7631,75.7631,75.7367,75.7543,21796.0
2022-03-30 13:20:00,85.99,86.0,85.98,85.99,17791.0,75.7455,75.7543,75.7367,75.7455,17791.0
2022-03-30 13:25:00,85.99,86.01,85.98,86.0,20770.0,75.7455,75.7631,75.7367,75.7543,20770.0
2022-03-30 13:30:00,86.0,86.0,85.98,85.98,19425.0,75.7543,75.7543,75.7367,75.7367,19425.0
2022-03-30 13:35:00,85.98,85.99,85.96,85.97,25494.0,75.7367,75.7455,75.7191,75.7279,25494.0
2022-03-30 13:40:00,85.98,85.98,85.94,85.95,44156.0,75.7367,75.7367,75.7015,75.7103,44156.0
2022-03-30 13:45:00,85.94,85.95,85.91,85.92,98069.0,75.7015,75.7103,75.6751,75.6839,98069.0
2022-03-30 13:50:00,85.92,85.93,85.88,85.88,43648.0,75.6839,75.6927,75.6486,75.6486,43648.0
2022-03-30 13:55:00,85.89,85.93,85.87,85.91,51879.0,75.6574,75.6927,75.6398,75.6751,51879.0
2022-03-30 14:00:00,85.92,85.96,85.9,85.95,42937.0,75.6839,75.7191,75.6662,75.7103,42937.0
2022-03-30 14:05:00,85.95,85.96,85.93,85.95,17113.0,75.7103,75.7191,75.6927,75.7103,17113.0
2022-03-30 14:10:00,85.95,85.97,85.95,85.96,39472.0,75.7103,75.7279,75.7103,75.7191,39472.0
2022-03-30 14:15:00,85.95,85.96,85.93,85.95,30072.0,75.7103,75.7191,75.6927,75.7103,30072.0
2022-03-30 14:20:00,85.95,85.96,85.93,85.95,17207.0,75.7103,75.7191,75.6927,75.7103,17207.0
2022-03-30 14:25:00,85.95,85.97,85.94,85.95,25860.0,75.7103,75.7279,75.7015,75.7103,25860.0
2022-03-30 14:30:00,85.95,85.98,85.94,85.98,18726.0,75.7103,75.7367,75.7015,75.7367,18726.0
2022-03-30 14:35:00,85.97,85.98,85.95,85.95,11894.0,75.7279,75.7367,75.7103,75.7103,11894.0
2022-03-30 14:40:00,85.95,85.98,85.94,85.98,20788.0,75.7103,75.7367,75.7015,75.7367,20788.0
2022-03-30 14:45:00,85.98,85.99,85.96,85.98,26202.0,75.7367,75.7455,75.7191,75.7367,26202.0
2022-03-30 14:50:00,85.98,85.98,85.95,85.97,13598.0,75.7367,75.7367,75.7103,75.7279,13598.0
2022-03-30 14:55:00,85.97,85.98,85.94,85.95,33124.0,75.7279,75.7367,75.7015,75.7103,33124.0
2022-03-30 15:00:00,85.95,85.97,85.94,85.95,16934.0,75.7103,75.7279,75.7015,75.7103,16934.0
2022-03-30 15:05:00,85.95,85.96,85.93,85.95,30104.0,75.7103,75.7191,75.6927,75.7103,30104.0
2022-03-30 15:10:00,85.95,85.97,85.94,85.96,28145.0,75.7103,75.7279,75.7015,75.7191,28145.0
2022-03-30 15:15:00,85.97,85.99,85.96,85.98,77805.0,75.7279,75.7455,75.7191,75.7367,77805.0
2022-03-30 15:20:00,85.98,85.99,85.98,85.98,16488.0,75.7367,75.7455,75.7367,75.7367,16488.0
2022-03-30 15:25:00,85.99,85.99,85.96,85.98,88256.0,75.7455,75.7455,75.7191,75.7367,88256.0
2022-03-30 15:30:00,85.97,85.99,85.97,85.99,119732.0,75.7279,75.7455,75.7279,75.7455,119732.0
2022-03-30 15:35:00,85.98,86.02,85.97,85.98,66890.0,75.7367,75.7719,75.7279,75.7367,66890.0
2022-03-30 15:40:00,85.98,85.99,85.97,85.97,36730.0,75.7367,75.7455,75.7279,75.7279,36730.0
2022-03-30 15:45:00,85.98,86.01,85.97,86.0,83787.0,75.7367,75.7631,75.7279,75.7543,83787.0
2022-03-30 15:50:00,86.0,86.0,85.98,85.98,49117.0,75.7543,75.7543,75.7367,75.7367,49117.0
2022-03-30 15:55:00,85.98,86.02,85.94,86.02,350929.0,75.7367,75.7719,75.7015,75.7719,350929.0
2022-03-31 09:30:00,86.03,86.1,86.03,86.09,28709.0,75.7808,75.8424,75.7808,75.8336,28709.0
2022-03-31 09:35:00,86.1,86.13,86.09,86.13,25703.0,75.8424,75.8688,75.8336,75.8688,25703.0
2022-03-31 09:40:00,86.13,86.13,86.05,86.08,29942.0,75.8688,75.8688,75.7984,75.8248,29942.0
2022-03-31 09:45:00,86.07,86.12,86.06,86.12,74237.0,75.816,75.86,75.8072,75.86,74237.0
2022-03-31 09:50:00,86.12,86.12,86.08,86.09,82519.0,75.86,75.86,75.8248,75.8336,82519.0
2022-03-31 09:55:00,86.08,86.09,86.02,86.02,327829.0,75.8248,75.8336,75.7719,75.7719,327829.0
2022-03-31 10:00:00,86.03,86.03,85.99,86.01,106176.0,75.7808,75.7808,75.7455,75.7631,106176.0
2022-03-31 10:05:00,86.0,86.03,85.99,86.03,48684.0,75.7543,75.7808,75.7455,75.7808,48684.0
2022-03-31 10:10:00,86.02,86.09,86.02,86.08,130243.0,75.7719,75.8336,75.7719,75.8248,130243.0
2022-03-31 10:15:00,86.09,86.11,86.07,86.09,74169.0,75.8336,75.8512,75.816,75.8336,74169.0
2022-03-31 10:20:00,86.1,86.11,86.08,86.09,29169.0,75.8424,75.8512,75.8248,75.8336,29169.0
2022-03-31 10:25:00,86.08,86.12,86.07,86.11,12291.0,75.8248,75.86,75.816,75.8512,12291.0
2022-03-31 10:30:00,86.11,86.14,86.1,86.14,44118.0,75.8512,75.8777,75.8424,75.8777,44118.0
2022-03-31 10:35:00,86.14,86.16,86.13,86.16,83165.0,75.8777,75.8953,75.8688,75.8953,83165.0
2022-03-31 10:40:00,86.17,86.18,86.15,86.18,28655.0,75.9041,75.9129,75.8865,75.9129,28655.0
2022-03-31 10:45:00,86.18,86.19,86.16,86.19,8909.0,75.9129,75.9217,75.8953,75.9217,8909.0
2022-03-31 10:50:00,86.19,86.22,86.19,86.22,50407.0,75.9217,75.9481,75.9217,75.9481,50407.0
2022-03-31 10:55:00,86.22,86.26,86.21,86.25,22174.0,75.9481,75.9834,75.9393,75.9745,22174.0
2022-03-31 11:00:00,86.26,86.28,86.24,86.25,23096.0,75.9834,76.001,75.9657,75.9745,23096.0
2022-03-31 11:05:00,86.26,86.29,86.25,86.28,70597.0,75.9834,76.0098,75.9745,76.001,70597.0
2022-03-31 11:10:00,86.28,86.28,86.23,86.24,15868.0,76.001,76.001,75.9569,75.9657,15868.0
2022-03-31 11:15:00,86.24,86.25,86.21,86.22,159640.0,75.9657,75.9745,75.9393,75.9481,159640.0
2022-03-31 11:20:00,86.22,86.22,86.18,86.19,73868.0,75.9481,75.9481,75.9129,75.9217,73868.0
2022-03-31 11:25:00,86.19,86.2,86.17,86.2,20301.0,75.9217,75.9305,75.9041,75.9305,20301.0
2022-03-31 11:30:00,86.2,86.21,86.18,86.19,64351.0,75.9305,75.9393,75.9129,75.9217,64351.0
2022-03-31 11:35:00,86.18,86.21,86.18,86.19,81463.0,75.9129,75.9393,75.9129,75.9217,81463.0
2022-03-31 11:40:00,86.2,86.21,86.18,86.2,21127.0,75.9305,75.9393,75.9129,75.9305,21127.0
2022-03-31 11:45:00,86.2,86.2,86.19,86.19,12499.0,75.9305,75.9305,75.9217,75.9217,12499.0
2022-03-31 11:50:00,86.19,86.21,86.18,86.21,63518.0,75.9217,75.9393,75.9129,75.9393,63518.0
2022-03-31 11:55:00,86.21,86.23,86.2,86.22,32709.0,75.9393,75.9569,75.9305,75.9481,32709.0
2022-03-31 12:00:00,86.22,86.22,86.19,86.2,28122.0,75.9481,75.9481,75.9217,75.9305,28122.0
2022-03-31 12:05:00,86.21,86.22,86.2,86.21,6108.0,75.9393,75.9481,75.9305,75.9393,6108.0
2022-03-31 12:10:00,86.21,86.22,86.17,86.19,20891.0,75.9393,75.9481,75.9041,75.9217,20891.0
2022-03-31 12:15:00,86.19,86.21,86.19,86.21,26714.0,75.9217,75.9393,75.9217,75.9393,26714.0
2022-03-31 12:20:00,86.21,86.21,86.15,86.15,26696.0,75.9393,75.9393,75.8865,75.8865,26696.0
2022-03-31 12:25:00,86.15,86.17,86.15,86.17,13300.0,75.8865,75.9041,75.8865,75.9041,13300.0
2022-03-31 12:30:00,86.18,86.19,86.17,86.17,104503.0,75.9129,75.9217,75.9041,75.9041,104503.0
2022-03-31 12:35:00,86.17,86.18,86.16,86.18,423656.0,75.9041,75.9129,75.8953,75.9129,423656.0
2022-03-31 12:40:00,86.18,86.21,86.17,86.2,7170.0,75.9129,75.9393,75.9041,75.9305,7170.0
2022-03-31 12:45:00,86.21,86.21,86.19,86.2,26560.0,75.9393,75.9393,75.9217,75.9305,26560.0
2022-03-31 12:50:00,86.2,86.2,86.17,86.18,16176.0,75.9305,75.9305,75.9041,75.9129,16176.0
2022-03-31 12:55:00,86.17,86.2,86.17,86.19,25296.0,75.9041,75.9305,75.9041,75.9217,25296.0
2022-03-31 13:00:00,86.19,86.19,86.17,86.18,23313.0,75.9217,75.9217,75.9041,75.9129,23313.0
2022-03-31 13:05:00,86.18,86.19,86.17,86.18,5749.0,75.9129,75.9217,75.9041,75.9129,5749.0
2022-03-31 13:10:00,86.17,86.18,86.17,86.17,10831.0,75.9041,75.9129,75.9041,75.9041,10831.0
2022-03-31 13:15:00,86.17,86.2,86.15,86.19,27032.0,75.9041,75.9305,75.8865,75.9217,27032.0
2022-03-31 13:20:00,86.18,86.19,86.17,86.19,27229.0,75.9129,75.9217,75.9041,75.9217,27229.0
2022-03-31 13:25:00,86.19,86.2,86.18,86.19,8338.0,75.9217,75.9305,75.9129,75.9217,8338.0
2022-03-31 13:30:00,86.19,86.2,86.18,86.19,30965.0,75.9217,75.9305,75.9129,75.9217,30965.0
2022-03-31 13:35:00,86.19,86.2,86.19,86.19,106677.0,75.9217,75.9305,75.9217,75.9217,106677.0
2022-03-31 13:40:00,86.19,86.22,86.17,86.22,84389.0,75.9217,75.9481,75.9041,75.9481,84389.0
2022-03-31 13:45:00,86.22,86.24,86.21,86.23,6840.0,75.9481,75.9657,75.9393,75.9569,6840.0
2022-03-31 13:50:00,86.23,86.24,86.22,86.23,62827.0,75.9569,75.9657,75.9481,75.9569,62827.0
2022-03-31 13:55:00,86.23,86.23,86.21,86.21,39188.0,75.9569,75.9569,75.9393,75.9393,39188.0
2022-03-31 14:00:00,86.22,86.22,86.17,86.2,39964.0,75.9481,75.9481,75.9041,75.9305,39964.0
2022-03-31 14:05:00,86.2,86.21,86.19,86.2,11813.0,75.9305,75.9393,75.9217,75.9305,11813.0
2022-03-31 14:10:00,86.2,86.22,86.19,86.19,27973.0,75.9305,75.9481,75.9217,75.9217,27973.0
2022-03-31 14:15:00,86.19,86.21,86.18,86.19,13377.0,75.9217,75.9393,75.9129,75.9217,13377.0
2022-03-31 14:20:00,86.2,86.23,86.19,86.22,15189.0,75.9305,75.9569,75.9217,75.9481,15189.0
2022-03-31 14:25:00,86.23,86.23,86.18,86.19,29223.0,75.9569,75.9569,75.9129,75.9217,29223.0
2022-03-31 14:30:00,86.19,86.21,86.18,86.2,26099.0,75.9217,75.9393,75.9129,75.9305,26099.0
2022-03-31 14:35:00,86.2,86.21,86.19,86.2,23021.0,75.9305,75.9393,75.9217,75.9305,23021.0
2022-03-31 14:40:00,86.2,86.24,86.19,86.24,58551.0,75.9305,75.9657,75.9217,75.9657,58551.0
2022-03-31 14:45:00,86.23,86.26,86.22,86.25,230805.0,75.9569,75.9834,75.9481,75.9745,230805.0
2022-03-31 14:50:00,86.25,86.25,86.21,86.21,39886.0,75.9745,75.9745,75.9393,75.9393,39886.0
2022-03-31 14:55:00,86.21,86.24,86.17,86.19,63227.0,75.9393,75.9657,75.9041,75.9217,63227.0
2022-03-31 15:00:00,86.19,86.2,86.17,86.17,51486.0,75.9217,75.9305,75.9041,75.9041,51486.0
2022-03-31 15:05:00,86.18,86.18,86.15,86.16,14845.0,75.9129,75.9129,75.8865,75.8953,14845.0
2022-03-31 15:10:00,86.16,86.16,86.12,86.13,56730.0,75.8953,75.8953,75.86,75.8688,56730.0
2022-03-31 15:15:00,86.12,86.18,86.12,86.17,88407.0,75.86,75.9129,75.86,75.9041,88407.0
2022-03-31 15:20:00,86.18,86.19,86.15,86.19,84506.0,75.9129,75.9217,75.8865,75.9217,84506.0
2022-03-31 15:25:00,86.2,86.22,86.19,86.19,48089.0,75.9305,75.9481,75.9217,75.9217,48089.0
2022-03-31 15:30:00,86.18,86.19,86.15,86.19,58453.0,75.9129,75.9217,75.8865,75.9217,58453.0
2022-03-31 15:35:00,86.19,86.19,86.17,86.18,80242.0,75.9217,75.9217,75.9041,75.9129,80242.0
2022-03-31 15:40:00,86.18,86.19,86.13,86.14,131071.0,75.9129,75.9217,75.8688,75.8777,131071.0
2022-03-31 15:45:00,86.14,86.17,86.13,86.16,172667.0,75.8777,75.9041,75.8688,75.8953,172667.0
2022-03-31 15:50:00,86.16,86.17,86.07,86.09,171194.0,75.8953,75.9041,75.816,75.8336,171194.0
2022-03-31 15:55:00,86.09,86.11,85.93,86.04,430842.0,75.8336,75.8512,75.6927,75.7896,430842.0
2022-04-01 09:30:00,85.34,85.4,85.29,85.35,44084.0,75.3318,75.3848,75.2877,75.3406,44084.0
2022-04-01 09:35:00,85.33,85.38,85.32,85.37,27932.0,75.323,75.3671,75.3141,75.3583,27932.0
2022-04-01 09:40:00,85.37,85.4,85.33,85.34,21334.0,75.3583,75.3848,75.323,75.3318,21334.0
2022-04-01 09:45:00,85.36,85.37,85.33,85.34,17813.0,75.3495,75.3583,75.323,75.3318,17813.0
2022-04-01 09:50:00,85.33,85.36,85.31,85.35,95362.0,75.323,75.3495,75.3053,75.3406,95362.0
2022-04-01 09:55:00,85.34,85.37,85.33,85.33,35738.0,75.3318,75.3583,75.323,75.323,35738.0
2022-04-01 10:00:00,85.33,85.38,85.31,85.37,85750.0,75.323,75.3671,75.3053,75.3583,85750.0
2022-04-01 10:05:00,85.36,85.4,85.35,85.38,49854.0,75.3495,75.3848,75.3406,75.3671,49854.0
2022-04-01 10:10:00,85.38,85.46,85.38,85.43,21482.0,75.3671,75.4377,75.3671,75.4112,21482.0
2022-04-01 10:15:00,85.44,85.45,85.37,85.37,52343.0,75.4201,75.4289,75.3583,75.3583,52343.0
2022-04-01 10:20:00,85.37,85.38,85.36,85.38,24303.0,75.3583,75.3671,75.3495,75.3671,24303.0
2022-04-01 10:25:00,85.38,85.38,85.35,85.36,10134.0,75.3671,75.3671,75.3406,75.3495,10134.0
2022-04-01 10:30:00,85.37,85.38,85.33,85.37,27948.0,75.3583,75.3671,75.323,75.3583,27948.0
2022-04-01 10:35:00,85.37,85.41,85.35,85.36,21726.0,75.3583,75.3936,75.3406,75.3495,21726.0
2022-04-01 10:40:00,85.37,85.39,85.33,85.38,61552.0,75.3583,75.3759,75.323,75.3671,61552.0
2022-04-01 10:45:00,85.37,85.41,85.36,85.4,12550.0,75.3583,75.3936,75.3495,75.3848,12550.0
2022-04-01 10:50:00,85.41,85.45,85.4,85.44,43802.0,75.3936,75.4289,75.3848,75.4201,43802.0
2022-04-01 10:55:00,85.44,85.49,85.43,85.48,29275.0,75.4201,75.4642,75.4112,75.4554,29275.0
2022-04-01 11:00:00,85.48,85.52,85.45,85.52,60434.0,75.4554,75.4907,75.4289,75.4907,60434.0
2022-04-01 11:05:00,85.51,85.52,85.47,85.49,42955.0,75.4819,75.4907,75.4466,75.4642,42955.0
2022-04-01 11:10:00,85.5,85.55,85.49,85.55,29744.0,75.473,75.5172,75.4642,75.5172,29744.0
2022-04-01 11:15:00,85.55,85.63,85.53,85.63,31986.0,75.5172,75.5878,75.4995,75.5878,31986.0
2022-04-01 11:20:00,85.62,85.65,85.61,85.61,56147.0,75.579,75.6054,75.5701,75.5701,56147.0
2022-04-01 11:25:00,85.61,85.65,85.6,85.63,131284.0,75.5701,75.6054,75.5613,75.5878,131284.0
2022-04-01 11:30:00,85.63,85.63,85.58,85.59,85288.0,75.5878,75.5878,75.5437,75.5525,85288.0
2022-04-01 11:35:00,85.58,85.63,85.58,85.63,16707.0,75.5437,75.5878,75.5437,75.5878,16707.0
2022-04-01 11:40:00,85.63,85.66,85.62,85.66,34964.0,75.5878,75.6143,75.579,75.6143,34964.0
2022-04-01 11:45:00,85.65,85.7,85.63,85.67,27262.0,75.6054,75.6496,75.5878,75.6231,27262.0
2022-04-01 11:50:00,85.67,85.69,85.63,85.67,22114.0,75.6231,75.6408,75.5878,75.6231,22114.0
2022-04-01 11:55:00,85.66,85.7,85.66,85.68,20760.0,75.6143,75.6496,75.6143,75.6319,20760.0
2022-04-01 12:00:00,85.68,85.72,85.68,85.68,14446.0,75.6319,75.6672,75.6319,75.6319,14446.0
2022-04-01 12:05:00,85.68,85.73,85.67,85.73,47741.0,75.6319,75.6761,75.6231,75.6761,47741.0
2022-04-01 12:10:00,85.72,85.73,85.69,85.7,32644.0,75.6672,75.6761,75.6408,75.6496,32644.0
2022-04-01 12:15:00,85.71,85.75,85.7,85.74,55137.0,75.6584,75.6937,75.6496,75.6849,55137.0
2022-04-01 12:20:00,85.75,85.75,85.71,85.73,15181.0,75.6937,75.6937,75.6584,75.6761,15181.0
2022-04-01 12:25:00,85.73,85.75,85.72,85.73,10237.0,75.6761,75.6937,75.6672,75.6761,10237.0
2022-04-01 12:30:00,85.74,85.77,85.74,85.75,20034.0,75.6849,75.7114,75.6849,75.6937,20034.0
2022-04-01 12:35:00,85.75,85.77,85.74,85.75,29769.0,75.6937,75.7114,75.6849,75.6937,29769.0
2022-04-01 12:40:00,85.76,85.79,85.75,85.77,8376.0,75.7025,75.729,75.6937,75.7114,8376.0
2022-04-01 12:45:00,85.77,85.79,85.75,85.79,51061.0,75.7114,75.729,75.6937,75.729,51061.0
2022-04-01 12:50:00,85.78,85.8,85.77,85.79,24094.0,75.7202,75.7379,75.7114,75.729,24094.0
2022-04-01 12:55:00,85.78,85.81,85.77,85.78,40740.0,75.7202,75.7467,75.7114,75.7202,40740.0
2022-04-01 13:00:00,85.78,85.81,85.77,85.8,18861.0,75.7202,75.7467,75.7114,75.7379,18861.0
2022-04-01 13:05:00,85.79,85.81,85.78,85.8,11905.0,75.729,75.7467,75.7202,75.7379,11905.0
2022-04-01 13:10:00,85.8,85.8,85.78,85.8,8493.0,75.7379,75.7379,75.7202,75.7379,8493.0
2022-04-01 13:15:00,85.81,85.85,85.8,85.84,31200.0,75.7467,75.782,75.7379,75.7732,31200.0
2022-04-01 13:20:00,85.85,85.85,85.83,85.83,24060.0,75.782,75.782,75.7643,75.7643,24060.0
2022-04-01 13:25:00,85.84,85.86,85.84,85.84,20380.0,75.7732,75.7908,75.7732,75.7732,20380.0
2022-04-01 13:30:00,85.85,85.85,85.82,85.83,13144.0,75.782,75.782,75.7555,75.7643,13144.0
2022-04-01 13:35:00,85.84,85.84,85.8,85.81,13286.0,75.7732,75.7732,75.7379,75.7467,13286.0
2022-04-01 13:40:00,85.8,85.84,85.79,85.83,27222.0,75.7379,75.7732,75.729,75.7643,27222.0
2022-04-01 13:45:00,85.84,85.84,85.8,85.81,20409.0,75.7732,75.7732,75.7379,75.7467,20409.0
2022-04-01 13:50:00,85.81,85.87,85.81,85.85,21485.0,75.7467,75.7996,75.7467,75.782,21485.0
2022-04-01 13:55:00,85.86,85.88,85.85,85.85,22508.0,75.7908,75.8085,75.782,75.782,22508.0
2022-04-01 14:00:00,85.85,85.85,85.83,85.83,126915.0,75.782,75.782,75.7643,75.7643,126915.0
2022-04-01 14:05:00,85.84,85.84,85.82,85.83,85381.0,75.7732,75.7732,75.7555,75.7643,85381.0
2022-04-01 14:10:00,85.82,85.83,85.79,85.81,51479.0,75.7555,75.7643,75.729,75.7467,51479.0
2022-04-01 14:15:00,85.81,85.85,85.81,85.84,99087.0,75.7467,75.782,75.7467,75.7732,99087.0
2022-04-01 14:20:00,85.84,85.85,85.78,85.79,38893.0,75.7732,75.782,75.7202,75.729,38893.0
2022-04-01 14:25:00,85.78,85.8,85.77,85.78,54550.0,75.7202,75.7379,75.7114,75.7202,54550.0
2022-04-01 14:30:00,85.78,85.79,85.77,85.78,40328.0,75.7202,75.729,75.7114,75.7202,40328.0
2022-04-01 14:35:00,85.79,85.8,85.77,85.78,13019.0,75.729,75.7379,75.7114,75.7202,13019.0
2022-04-01 14:40:00,85.79,85.82,85.77,85.81,149947.0,75.729,75.7555,75.7114,75.7467,149947.0
2022-04-01 14:45:00,85.82,85.88,85.81,85.84,50076.0,75.7555,75.8085,75.7467,75.7732,50076.0
2022-04-01 14:50:00,85.84,85.84,85.81,85.82,38863.0,75.7732,75.7732,75.7467,75.7555,38863.0
2022-04-01 14:55:00,85.82,85.89,85.82,85.82,291282.0,75.7555,75.8173,75.7555,75.7555,291282.0
2022-04-01 15:00:00,85.82,85.86,85.82,85.82,23845.0,75.7555,75.7908,75.7555,75.7555,23845.0
2022-04-01 15:05:00,85.81,85.83,85.73,85.74,19049.0,75.7467,75.7643,75.6761,75.6849,19049.0
2022-04-01 15:10:00,85.74,85.78,85.73,85.75,20644.0,75.6849,75.7202,75.6761,75.6937,20644.0
2022-04-01 15:15:00,85.75,85.78,85.74,85.76,46884.0,75.6937,75.7202,75.6849,75.7025,46884.0
2022-04-01 15:20:00,85.75,85.77,85.74,85.76,16542.0,75.6937,75.7114,75.6849,75.7025,16542.0
2022-04-01 15:25:00,85.78,85.78,85.74,85.77,15229.0,75.7202,75.7202,75.6849,75.7114,15229.0
2022-04-01 15:30:00,85.78,85.78,85.71,85.73,37900.0,75.7202,75.7202,75.6584,75.6761,37900.0
2022-04-01 15:35:00,85.73,85.73,85.72,85.73,27496.0,75.6761,75.6761,75.6672,75.6761,27496.0
2022-04-01 15:40:00,85.72,85.74,85.72,85.73,38556.0,75.6672,75.6849,75.6672,75.6761,38556.0
2022-04-01 15:45:00,85.73,85.78,85.73,85.75,42809.0,75.6761,75.7202,75.6761,75.6937,42809.0
2022-04-01 15:50:00,85.76,85.78,85.74,85.75,38744.0,75.7025,75.7202,75.6849,75.6937,38744.0
2022-04-01 15:55:00,85.75,85.76,85.7,85.7,79643.0,75.6937,75.7025,75.6496,75.6496,79643.0
2022-04-04 09:30:00,85.77,85.85,85.75,85.79,130068.0,75.7114,75.782,75.6937,75.729,130068.0
2022-04-04 09:35:00,85.78,85.8,85.75,85.79,173374.0,75.7202,75.7379,75.6937,75.729,173374.0
2022-04-04 09:40:00,85.79,85.82,85.79,85.81,177952.0,75.729,75.7555,75.729,75.7467,177952.0
2022-04-04 09:45:00,85.81,85.87,85.8,85.85,249741.0,75.7467,75.7996,75.7379,75.782,249741.0
2022-04-04 09:50:00,85.85,85.87,85.81,85.81,161395.0,75.782,75.7996,75.7467,75.7467,161395.0
2022-04-04 09:55:00,85.81,85.82,85.79,85.79,236314.0,75.7467,75.7555,75.729,75.729,236314.0
2022-04-04 10:00:00,85.79,85.79,85.75,85.78,334816.0,75.729,75.729,75.6937,75.7202,334816.0
2022-04-04 10:05:00,85.78,85.78,85.72,85.75,201357.0,75.7202,75.7202,75.6672,75.6937,201357.0
2022-04-04 10:10:00,85.75,85.8,85.74,85.79,218877.0,75.6937,75.7379,75.6849,75.729,218877.0
2022-04-04 10:15:00,85.78,85.8,85.72,85.73,182098.0,75.7202,75.7379,75.6672,75.6761,182098.0
2022-04-04 10:20:00,85.72,85.78,85.72,85.77,256272.0,75.6672,75.7202,75.6672,75.7114,256272.0
2022-04-04 10:25:00,85.77,85.78,85.73,85.77,175562.0,75.7114,75.7202,75.6761,75.7114,175562.0
2022-04-04 10:30:00,85.78,85.78,85.73,85.76,181269.0,75.7202,75.7202,75.6761,75.7025,181269.0
2022-04-04 10:35:00,85.76,85.79,85.74,85.79,159139.0,75.7025,75.729,75.6849,75.729,159139.0
2022-04-04 10:40:00,85.79,85.82,85.78,85.81,176542.0,75.729,75.7555,75.7202,75.7467,176542.0
2022-04-04 10:45:00,85.81,85.83,85.8,85.83,147750.0,75.7467,75.7643,75.7379,75.7643,147750.0
2022-04-04 10:50:00,85.83,85.84,85.81,85.83,163444.0,75.7643,75.7732,75.7467,75.7643,163444.0
2022-04-04 10:55:00,85.83,85.84,85.79,85.81,184960.0,75.7643,75.7732,75.729,75.7467,184960.0
2022-04-04 11:00:00,85.8,85.83,85.79,85.81,183447.0,75.7379,75.7643,75.729,75.7467,183447.0
2022-04-04 11:05:00,85.8,85.81,85.78,85.8,173004.0,75.7379,75.7467,75.7202,75.7379,173004.0
2022-04-04 11:10:00,85.8,85.81,85.75,85.76,297980.0,75.7379,75.7467,75.6937,75.7025,297980.0
2022-04-04 11:15:00,85.75,85.77,85.74,85.77,132862.0,75.6937,75.7114,75.6849,75.7114,132862.0
2022-04-04 11:20:00,85.77,85.77,85.74,85.76,164214.0,75.7114,75.7114,75.6849,75.7025,164214.0
2022-04-04 11:25:00,85.76,85.81,85.75,85.8,179470.0,75.7025,75.7467,75.6937,75.7379,179470.0
2022-04-04 11:30:00,85.79,85.81,85.78,85.79,41746.0,75.729,75.7467,75.7202,75.729,41746.0
2022-04-04 11:35:00,85.79,85.79,85.77,85.78,103105.0,75.729,75.729,75.7114,75.7202,103105.0
2022-04-04 11:40:00,85.78,85.78,85.75,85.75,341684.0,75.7202,75.7202,75.6937,75.6937,341684.0
2022-04-04 11:45:00,85.75,85.79,85.75,85.78,129342.0,75.6937,75.729,75.6937,75.7202,129342.0
2022-04-04 11:50:00,85.77,85.81,85.77,85.79,28380.0,75.7114,75.7467,75.7114,75.729,28380.0
2022-04-04 11:55:00,85.8,85.81,85.79,85.81,6186.0,75.7379,75.7467,75.729,75.7467,6186.0
2022-04-04 12:00:00,85.81,85.83,85.78,85.78,55429.0,75.7467,75.7643,75.7202,75.7202,55429.0
2022-04-04 12:05:00,85.79,85.8,85.78,85.8,35303.0,75.729,75.7379,75.7202,75.7379,35303.0
2022-04-04 12:10:00,85.79,85.79,85.77,85.78,4445.0,75.729,75.729,75.7114,75.7202,4445.0
2022-04-04 12:15:00,85.79,85.81,85.78,85.81,6252.0,75.729,75.7467,75.7202,75.7467,6252.0
2022-04-04 12:20:00,85.8,85.81,85.78,85.81,43224.0,75.7379,75.7467,75.7202,75.7467,43224.0
2022-04-04 12:25:00,85.81,85.82,85.78,85.79,11598.0,75.7467,75.7555,75.7202,75.729,11598.0
2022-04-04 12:30:00,85.78,85.79,85.78,85.78,12971.0,75.7202,75.729,75.7202,75.7202,12971.0
2022-04-04 12:35:00,85.79,85.8,85.78,85.8,57194.0,75.729,75.7379,75.7202,75.7379,57194.0
2022-04-04 12:40:00,85.8,85.8,85.76,85.77,36924.0,75.7379,75.7379,75.7025,75.7114,36924.0
2022-04-04 12:45:00,85.77,85.8,85.76,85.79,23432.0,75.7114,75.7379,75.7025,75.729,23432.0
2022-04-04 12:50:00,85.79,85.79,85.75,85.78,12973.0,75.729,75.729,75.6937,75.7202,12973.0
2022-04-04 12:55:00,85.78,85.79,85.76,85.78,13494.0,75.7202,75.729,75.7025,75.7202,13494.0
2022-04-04 13:00:00,85.78,85.8,85.76,85.8,13720.0,75.7202,75.7379,75.7025,75.7379,13720.0
2022-04-04 13:05:00,85.8,85.84,85.8,85.84,27569.0,75.7379,75.7732,75.7379,75.7732,27569.0
2022-04-04 13:10:00,85.83,85.84,85.81,85.81,16037.0,75.7643,75.7732,75.7467,75.7467,16037.0
2022-04-04 13:15:00,85.81,85.83,85.79,85.8,32828.0,75.7467,75.7643,75.729,75.7379,32828.0
2022-04-04 13:20:00,85.8,85.82,85.77,85.81,57053.0,75.7379,75.7555,75.7114,75.7467,57053.0
2022-04-04 13:25:00,85.81,85.83,85.8,85.83,17482.0,75.7467,75.7643,75.7379,75.7643,17482.0
2022-04-04 13:30:00,85.82,85.84,85.81,85.82,20510.0,75.7555,75.7732,75.7467,75.7555,20510.0
2022-04-04 13:35:00,85.83,85.83,85.8,85.81,15527.0,75.7643,75.7643,75.7379,75.7467,15527.0
2022-04-04 13:40:00,85.8,85.82,85.8,85.82,22605.0,75.7379,75.7555,75.7379,75.7555,22605.0
2022-04-04 13:45:00,85.82,85.83,85.81,85.81,46135.0,75.7555,75.7643,75.7467,75.7467,46135.0
2022-04-04 13:50:00,85.82,85.83,85.79,85.83,337169.0,75.7555,75.7643,75.729,75.7643,337169.0
2022-04-04 13:55:00,85.83,85.85,85.83,85.84,41511.0,75.7643,75.782,75.7643,75.7732,41511.0
2022-04-04 14:00:00,85.84,85.85,85.8,85.81,130311.0,75.7732,75.782,75.7379,75.7467,130311.0
2022-04-04 14:05:00,85.81,85.83,85.8,85.83,19552.0,75.7467,75.7643,75.7379,75.7643,19552.0
2022-04-04 14:10:00,85.83,85.84,85.82,85.83,12447.0,75.7643,75.7732,75.7555,75.7643,12447.0
2022-04-04 14:15:00,85.83,85.86,85.83,85.86,140364.0,75.7643,75.7908,75.7643,75.7908,140364.0
2022-04-04 14:20:00,85.86,85.88,85.85,85.88,41126.0,75.7908,75.8085,75.782,75.8085,41126.0
2022-04-04 14:25:00,85.89,85.91,85.87,85.9,250714.0,75.8173,75.8349,75.7996,75.8261,250714.0
2022-04-04 14:30:00,85.9,85.91,85.87,85.91,31860.0,75.8261,75.8349,75.7996,75.8349,31860.0
2022-04-04 14:35:00,85.91,85.92,85.87,85.89,18868.0,75.8349,75.8438,75.7996,75.8173,18868.0
2022-04-04 14:40:00,85.89,85.92,85.87,85.9,238125.0,75.8173,75.8438,75.7996,75.8261,238125.0
2022-04-04 14:45:00,85.91,85.91,85.87,85.88,60933.0,75.8349,75.8349,75.7996,75.8085,60933.0
2022-04-04 14:50:00,85.87,85.91,85.86,85.91,48072.0,75.7996,75.8349,75.7908,75.8349,48072.0
2022-04-04 14:55:00,85.92,85.93,85.88,85.88,23721.0,75.8438,75.8526,75.8085,75.8085,23721.0
2022-04-04 15:00:00,85.89,85.93,85.88,85.91,7268.0,75.8173,75.8526,75.8085,75.8349,7268.0
2022-04-04 15:05:00,85.9,85.91,85.87,85.87,9108.0,75.8261,75.8349,75.7996,75.7996,9108.0
2022-04-04 15:10:00,85.86,85.88,85.85,85.88,9047.0,75.7908,75.8085,75.782,75.8085,9047.0
2022-04-04 15:15:00,85.88,85.89,85.85,85.85,36012.0,75.8085,75.8173,75.782,75.782,36012.0
2022-04-04 15:20:00,85.84,85.85,85.82,85.84,35283.0,75.7732,75.782,75.7555,75.7732,35283.0
2022-04-04 15:25:00,85.84,85.85,85.79,85.79,160239.0,75.7732,75.782,75.729,75.729,160239.0
2022-04-04 15:30:00,85.79,85.82,85.78,85.82,58263.0,75.729,75.7555,75.7202,75.7555,58263.0
2022-04-04 15:35:00,85.81,85.84,85.81,85.84,64603.0,75.7467,75.7732,75.7467,75.7732,64603.0
2022-04-04 15:40:00,85.84,85.86,85.83,85.86,66003.0,75.7732,75.7908,75.7643,75.7908,66003.0
2022-04-04 15:45:00,85.86,85.88,85.84,85.86,76116.0,75.7908,75.8085,75.7732,75.7908,76116.0
2022-04-04 15:50:00,85.87,85.88,85.86,85.87,30926.0,75.7996,75.8085,75.7908,75.7996,30926.0
2022-04-04 15:55:00,85.87,85.93,85.86,85.92,123701.0,75.7996,75.8526,75.7908,75.8438,123701.0
2022-04-05 09:30:00,85.67,85.71,85.6,85.69,40087.0,75.6231,75.6584,75.5613,75.6408,40087.0
2022-04-05 09:35:00,85.69,85.69,85.63,85.64,30857.0,75.6408,75.6408,75.5878,75.5966,30857.0
2022-04-05 09:40:00,85.64,85.64,85.59,85.59,69816.0,75.5966,75.5966,75.5525,75.5525,69816.0
2022-04-05 09:45:00,85.59,85.6,85.55,85.57,68073.0,75.5525,75.5613,75.5172,75.5348,68073.0
2022-04-05 09:50:00,85.58,85.58,85.55,85.57,8378.0,75.5437,75.5437,75.5172,75.5348,8378.0
2022-04-05 09:55:00,85.56,85.58,85.54,85.56,67773.0,75.526,75.5437,75.5083,75.526,67773.0
2022-04-05 10:00:00,85.57,85.59,85.56,85.57,21213.0,75.5348,75.5525,75.526,75.5348,21213.0
2022-04-05 10:05:00,85.57,85.57,85.46,85.46,60918.0,75.5348,75.5348,75.4377,75.4377,60918.0
2022-04-05 10:10:00,85.45,85.45,85.29,85.37,38923.0,75.4289,75.4289,75.2877,75.3583,38923.0
2022-04-05 10:15:00,85.36,85.37,85.3,85.3,33129.0,75.3495,75.3583,75.2965,75.2965,33129.0
2022-04-05 10:20:00,85.3,85.31,85.21,85.23,34875.0,75.2965,75.3053,75.217,75.2347,34875.0
2022-04-05 10:25:00,85.23,85.28,85.22,85.28,26845.0,75.2347,75.2788,75.2259,75.2788,26845.0
2022-04-05 10:30:00,85.29,85.29,85.19,85.2,61362.0,75.2877,75.2877,75.1994,75.2082,61362.0
2022-04-05 10:35:00,85.2,85.2,85.13,85.13,14628.0,75.2082,75.2082,75.1464,75.1464,14628.0
2022-04-05 10:40:00,85.13,85.14,85.03,85.04,298582.0,75.1464,75.1553,75.0582,75.067,298582.0
2022-04-05 10:45:00,85.04,85.11,85.03,85.09,40886.0,75.067,75.1288,75.0582,75.1111,40886.0
2022-04-05 10:50:00,85.09,85.12,85.08,85.12,31692.0,75.1111,75.1376,75.1023,75.1376,31692.0
2022-04-05 10:55:00,85.12,85.12,85.05,85.05,41916.0,75.1376,75.1376,75.0758,75.0758,41916.0
2022-04-05 11:00:00,85.04,85.05,85.01,85.03,30663.0,75.067,75.0758,75.0405,75.0582,30663.0
2022-04-05 11:05:00,85.04,85.04,84.98,84.98,25992.0,75.067,75.067,75.014,75.014,25992.0
2022-04-05 11:10:00,84.99,85.0,84.95,84.95,37447.0,75.0228,75.0317,74.9875,74.9875,37447.0
2022-04-05 11:15:00,84.96,84.98,84.95,84.97,15660.0,74.9964,75.014,74.9875,75.0052,15660.0
2022-04-05 11:20:00,84.98,85.04,84.98,85.04,19849.0,75.014,75.067,75.014,75.067,19849.0
2022-04-05 11:25:00,85.04,85.04,84.99,85.02,22827.0,75.067,75.067,75.0228,75.0493,22827.0
2022-04-05 11:30:00,85.02,85.07,85.01,85.03,32594.0,75.0493,75.0935,75.0405,75.0582,32594.0
2022-04-05 11:35:00,85.03,85.05,84.99,85.01,29133.0,75.0582,75.0758,75.0228,75.0405,29133.0
2022-04-05 11:40:00,85.01,85.01,84.98,85.0,25826.0,75.0405,75.0405,75.014,75.0317,25826.0
2022-04-05 11:45:00,84.99,84.99,84.95,84.95,31318.0,75.0228,75.0228,74.9875,74.9875,31318.0
2022-04-05 11:50:00,84.95,84.99,84.94,84.96,22804.0,74.9875,75.0228,74.9787,74.9964,22804.0
2022-04-05 11:55:00,84.97,85.0,84.96,84.96,14286.0,75.0052,75.0317,74.9964,74.9964,14286.0
2022-04-05 12:00:00,84.95,84.97,84.95,84.97,24940.0,74.9875,75.0052,74.9875,75.0052,24940.0
2022-04-05 12:05:00,84.98,84.98,84.96,84.96,30560.0,75.014,75.014,74.9964,74.9964,30560.0
2022-04-05 12:10:00,84.96,84.98,84.95,84.97,6804.0,74.9964,75.014,74.9875,75.0052,6804.0
2022-04-05 12:15:00,84.98,84.99,84.97,84.99,7635.0,75.014,75.0228,75.0052,75.0228,7635.0
2022-04-05 12:20:00,84.98,84.99,84.91,84.92,22224.0,75.014,75.0228,74.9522,74.9611,22224.0
2022-04-05 12:25:00,84.92,84.96,84.91,84.94,23206.0,74.9611,74.9964,74.9522,74.9787,23206.0
2022-04-05 12:30:00,84.94,84.96,84.92,84.94,121947.0,74.9787,74.9964,74.9611,74.9787,121947.0
2022-04-05 12:35:00,84.94,84.97,84.93,84.96,73834.0,74.9787,75.0052,74.9699,74.9964,73834.0
2022-04-05 12:40:00,84.97,84.98,84.95,84.97,25352.0,75.0052,75.014,74.9875,75.0052,25352.0
2022-04-05 12:45:00,84.96,84.98,84.95,84.98,8921.0,74.9964,75.014,74.9875,75.014,8921.0
2022-04-05 12:50:00,84.98,85.0,84.96,85.0,81004.0,75.014,75.0317,74.9964,75.0317,81004.0
2022-04-05 12:55:00,85.0,85.01,84.99,84.99,31005.0,75.0317,75.0405,75.0228,75.0228,31005.0
2022-04-05 13:00:00,85.0,85.01,84.98,84.99,110305.0,75.0317,75.0405,75.014,75.0228,110305.0
2022-04-05 13:05:00,85.0,85.03,85.0,85.03,70262.0,75.0317,75.0582,75.0317,75.0582,70262.0
2022-04-05 13:10:00,85.03,85.03,84.99,85.0,43459.0,75.0582,75.0582,75.0228,75.0317,43459.0
2022-04-05 13:15:00,85.0,85.03,85.0,85.01,32104.0,75.0317,75.0582,75.0317,75.0405,32104.0
2022-04-05 13:20:00,85.0,85.01,84.99,85.0,56195.0,75.0317,75.0405,75.0228,75.0317,56195.0
2022-04-05 13:25:00,85.0,85.01,84.97,85.0,54364.0,75.0317,75.0405,75.0052,75.0317,54364.0
2022-04-05 13:30:00,85.0,85.0,84.95,84.97,39290.0,75.0317,75.0317,74.9875,75.0052,39290.0
2022-04-05 13:35:00,84.96,84.97,84.95,84.97,72857.0,74.9964,75.0052,74.9875,75.0052,72857.0
2022-04-05 13:40:00,84.97,84.97,84.94,84.95,67664.0,75.0052,75.0052,74.9787,74.9875,67664.0
2022-04-05 13:45:00,84.94,84.95,84.9,84.91,24036.0,74.9787,74.9875,74.9434,74.9522,24036.0
2022-04-05 13:50:00,84.92,84.92,84.89,84.89,52812.0,74.9611,74.9611,74.9346,74.9346,52812.0
2022-04-05 13:55:00,84.89,84.89,84.87,84.87,18671.0,74.9346,74.9346,74.9169,74.9169,18671.0
2022-04-05 14:00:00,84.87,84.88,84.87,84.88,34064.0,74.9169,74.9257,74.9169,74.9257,34064.0
2022-04-05 14:05:00,84.87,84.91,84.87,84.91,57071.0,74.9169,74.9522,74.9169,74.9522,57071.0
2022-04-05 14:10:00,84.9,84.91,84.87,84.89,68564.0,74.9434,74.9522,74.9169,74.9346,68564.0
2022-04-05 14:15:00,84.88,84.89,84.86,84.87,24712.0,74.9257,74.9346,74.9081,74.9169,24712.0
2022-04-05 14:20:00,84.87,84.88,84.85,84.88,28675.0,74.9169,74.9257,74.8993,74.9257,28675.0
2022-04-05 14:25:00,84.87,84.89,84.85,84.87,76705.0,74.9169,74.9346,74.8993,74.9169,76705.0
2022-04-05 14:30:00,84.87,84.89,84.86,84.87,27917.0,74.9169,74.9346,74.9081,74.9169,27917.0
2022-04-05 14:35:00,84.87,84.9,84.86,84.9,30875.0,74.9169,74.9434,74.9081,74.9434,30875.0
2022-04-05 14:40:00,84.9,84.92,84.86,84.87,24466.0,74.9434,74.9611,74.9081,74.9169,24466.0
2022-04-05 14:45:00,84.87,84.91,84.86,84.9,43878.0,74.9169,74.9522,74.9081,74.9434,43878.0
2022-04-05 14:50:00,84.92,84.93,84.91,84.92,12258.0,74.9611,74.9699,74.9522,74.9611,12258.0
2022-04-05 14:55:00,84.92,84.93,84.9,84.9,38576.0,74.9611,74.9699,74.9434,74.9434,38576.0
2022-04-05 15:00:00,84.91,84.95,84.91,84.93,30883.0,74.9522,74.9875,74.9522,74.9699,30883.0
2022-04-05 15:05:00,84.92,84.94,84.91,84.92,21385.0,74.9611,74.9787,74.9522,74.9611,21385.0
2022-04-05 15:10:00,84.92,84.93,84.91,84.92,23646.0,74.9611,74.9699,74.9522,74.9611,23646.0
2022-04-05 15:15:00,84.91,84.94,84.9,84.91,17482.0,74.9522,74.9787,74.9434,74.9522,17482.0
2022-04-05 15:20:00,84.91,84.93,84.9,84.93,12846.0,74.9522,74.9699,74.9434,74.9699,12846.0
2022-04-05 15:25:00,84.93,84.97,84.92,84.97,14428.0,74.9699,75.0052,74.9611,75.0052,14428.0
2022-04-05 15:30:00,84.96,84.97,84.93,84.93,73541.0,74.9964,75.0052,74.9699,74.9699,73541.0
2022-04-05 15:35:00,84.92,84.95,84.91,84.93,57874.0,74.9611,74.9875,74.9522,74.9699,57874.0
2022-04-05 15:40:00,84.94,84.94,84.87,84.88,70290.0,74.9787,74.9787,74.9169,74.9257,70290.0
2022-04-05 15:45:00,84.88,84.88,84.85,84.85,59831.0,74.9257,74.9257,74.8993,74.8993,59831.0
2022-04-05 15:50:00,84.85,84.88,84.84,84.87,86875.0,74.8993,74.9257,74.8904,74.9169,86875.0
2022-04-05 15:55:00,84.87,84.87,84.84,84.85,219378.0,74.9169,74.9169,74.8904,74.8993,219378.0
2022-04-06 09:30:00,84.31,84.32,84.24,84.31,127178.0,74.4226,74.4314,74.3608,74.4226,127178.0
2022-04-06 09:35:00,84.3,84.31,84.26,84.27,94808.0,74.4138,74.4226,74.3785,74.3873,94808.0
2022-04-06 09:40:00,84.26,84.26,84.19,84.2,29545.0,74.3785,74.3785,74.3167,74.3255,29545.0
2022-04-06 09:45:00,84.2,84.2,84.14,84.16,14221.0,74.3255,74.3255,74.2725,74.2902,14221.0
2022-04-06 09:50:00,84.15,84.22,84.15,84.2,103664.0,74.2814,74.3431,74.2814,74.3255,103664.0
2022-04-06 09:55:00,84.2,84.26,84.2,84.24,233313.0,74.3255,74.3785,74.3255,74.3608,233313.0
2022-04-06 10:00:00,84.24,84.35,84.24,84.33,102655.0,74.3608,74.4579,74.3608,74.4402,102655.0
2022-04-06 10:05:00,84.33,84.38,84.29,84.29,52133.0,74.4402,74.4844,74.4049,74.4049,52133.0
2022-04-06 10:10:00,84.29,84.33,84.28,84.29,31060.0,74.4049,74.4402,74.3961,74.4049,31060.0
2022-04-06 10:15:00,84.31,84.4,84.29,84.39,67581.0,74.4226,74.502,74.4049,74.4932,67581.0
2022-04-06 10:20:00,84.38,84.39,84.35,84.38,79283.0,74.4844,74.4932,74.4579,74.4844,79283.0
2022-04-06 10:25:00,84.38,84.39,84.29,84.31,46994.0,74.4844,74.4932,74.4049,74.4226,46994.0
2022-04-06 10:30:00,84.31,84.33,84.23,84.25,70497.0,74.4226,74.4402,74.352,74.3696,70497.0
2022-04-06 10:35:00,84.25,84.25,84.21,84.24,152929.0,74.3696,74.3696,74.3343,74.3608,152929.0
2022-04-06 10:40:00,84.24,84.29,84.22,84.29,197295.0,74.3608,74.4049,74.3431,74.4049,197295.0
2022-04-06 10:45:00,84.28,84.34,84.28,84.34,146965.0,74.3961,74.4491,74.3961,74.4491,146965.0
2022-04-06 10:50:00,84.34,84.34,84.23,84.26,112544.0,74.4491,74.4491,74.352,74.3785,112544.0
2022-04-06 10:55:00,84.25,84.27,84.23,84.24,81123.0,74.3696,74.3873,74.352,74.3608,81123.0
2022-04-06 11:00:00,84.24,84.32,84.24,84.31,203361.0,74.3608,74.4314,74.3608,74.4226,203361.0
2022-04-06 11:05:00,84.31,84.34,84.3,84.33,138597.0,74.4226,74.4491,74.4138,74.4402,138597.0
2022-04-06 11:10:00,84.32,84.36,84.32,84.36,73227.0,74.4314,74.4667,74.4314,74.4667,73227.0
2022-04-06 11:15:00,84.36,84.38,84.34,84.36,27892.0,74.4667,74.4844,74.4491,74.4667,27892.0
2022-04-06 11:20:00,84.36,84.39,84.34,84.39,81107.0,74.4667,74.4932,74.4491,74.4932,81107.0
2022-04-06 11:25:00,84.39,84.41,84.37,84.4,203612.0,74.4932,74.5109,74.4756,74.502,203612.0
2022-04-06 11:30:00,84.4,84.47,84.39,84.46,154362.0,74.502,74.5638,74.4932,74.555,154362.0
2022-04-06 11:35:00,84.46,84.51,84.46,84.51,53280.0,74.555,74.5991,74.555,74.5991,53280.0
2022-04-06 11:40:00,84.51,84.53,84.5,84.52,57552.0,74.5991,74.6168,74.5903,74.608,57552.0
2022-04-06 11:45:00,84.53,84.54,84.5,84.52,77629.0,74.6168,74.6256,74.5903,74.608,77629.0
2022-04-06 11:50:00,84.51,84.54,84.47,84.48,28034.0,74.5991,74.6256,74.5638,74.5727,28034.0
2022-04-06 11:55:00,84.47,84.49,84.45,84.48,23949.0,74.5638,74.5815,74.5462,74.5727,23949.0
2022-04-06 12:00:00,84.48,84.49,84.45,84.45,32870.0,74.5727,74.5815,74.5462,74.5462,32870.0
2022-04-06 12:05:00,84.45,84.47,84.42,84.44,99070.0,74.5462,74.5638,74.5197,74.5373,99070.0
2022-04-06 12:10:00,84.45,84.47,84.43,84.44,39018.0,74.5462,74.5638,74.5285,74.5373,39018.0
2022-04-06 12:15:00,84.44,84.48,84.44,84.45,22129.0,74.5373,74.5727,74.5373,74.5462,22129.0
2022-04-06 12:20:00,84.45,84.47,84.43,84.47,92069.0,74.5462,74.5638,74.5285,74.5638,92069.0
2022-04-06 12:25:00,84.47,84.52,84.47,84.52,28332.0,74.5638,74.608,74.5638,74.608,28332.0
2022-04-06 12:30:00,84.51,84.54,84.5,84.52,99835.0,74.5991,74.6256,74.5903,74.608,99835.0
2022-04-06 12:35:00,84.52,84.53,84.5,84.51,24541.0,74.608,74.6168,74.5903,74.5991,24541.0
2022-04-06 12:40:00,84.51,84.56,84.5,84.55,55024.0,74.5991,74.6433,74.5903,74.6344,55024.0
2022-04-06 12:45:00,84.55,84.55,84.51,84.52,38010.0,74.6344,74.6344,74.5991,74.608,38010.0
2022-04-06 12:50:00,84.52,84.57,84.52,84.54,58775.0,74.608,74.6521,74.608,74.6256,58775.0
2022-04-06 12:55:00,84.55,84.59,84.54,84.57,25679.0,74.6344,74.6698,74.6256,74.6521,25679.0
2022-04-06 13:00:00,84.57,84.57,84.54,84.56,22486.0,74.6521,74.6521,74.6256,74.6433,22486.0
2022-04-06 13:05:00,84.57,84.58,84.51,84.53,28534.0,74.6521,74.6609,74.5991,74.6168,28534.0
2022-04-06 13:10:00,84.53,84.54,84.51,84.52,19632.0,74.6168,74.6256,74.5991,74.608,19632.0
2022-04-06 13:15:00,84.52,84.55,84.51,84.53,19896.0,74.608,74.6344,74.5991,74.6168,19896.0
2022-04-06 13:20:00,84.53,84.56,84.52,84.55,23419.0,74.6168,74.6433,74.608,74.6344,23419.0
2022-04-06 13:25:00,84.56,84.57,84.55,84.56,24704.0,74.6433,74.6521,74.6344,74.6433,24704.0
2022-04-06 13:30:00,84.56,84.62,84.56,84.62,21758.0,74.6433,74.6962,74.6433,74.6962,21758.0
2022-04-06 13:35:00,84.62,84.64,84.6,84.63,16854.0,74.6962,74.7139,74.6786,74.7051,16854.0
2022-04-06 13:40:00,84.63,84.69,84.62,84.67,37169.0,74.7051,74.758,74.6962,74.7404,37169.0
2022-04-06 13:45:00,84.67,84.67,84.62,84.63,68438.0,74.7404,74.7404,74.6962,74.7051,68438.0
2022-04-06 13:50:00,84.63,84.64,84.61,84.63,21298.0,74.7051,74.7139,74.6874,74.7051,21298.0
2022-04-06 13:55:00,84.63,84.63,84.56,84.56,61707.0,74.7051,74.7051,74.6433,74.6433,61707.0
2022-04-06 14:00:00,84.55,84.84,84.51,84.71,194352.0,74.6344,74.8904,74.5991,74.7757,194352.0
2022-04-06 14:05:00,84.69,84.71,84.52,84.54,107875.0,74.758,74.7757,74.608,74.6256,107875.0
2022-04-06 14:10:00,84.53,84.55,84.46,84.5,85994.0,74.6168,74.6344,74.555,74.5903,85994.0
2022-04-06 14:15:00,84.49,84.49,84.27,84.32,282159.0,74.5815,74.5815,74.3873,74.4314,282159.0
2022-04-06 14:20:00,84.32,84.4,84.32,84.33,105149.0,74.4314,74.502,74.4314,74.4402,105149.0
2022-04-06 14:25:00,84.34,84.46,84.33,84.42,124912.0,74.4491,74.555,74.4402,74.5197,124912.0
2022-04-06 14:30:00,84.43,84.52,84.43,84.44,114471.0,74.5285,74.608,74.5285,74.5373,114471.0
2022-04-06 14:35:00,84.44,84.47,84.35,84.35,82785.0,74.5373,74.5638,74.4579,74.4579,82785.0
2022-04-06 14:40:00,84.35,84.39,84.35,84.39,102148.0,74.4579,74.4932,74.4579,74.4932,102148.0
2022-04-06 14:45:00,84.39,84.44,84.38,84.42,74706.0,74.4932,74.5373,74.4844,74.5197,74706.0
2022-04-06 14:50:00,84.41,84.49,84.4,84.49,46912.0,74.5109,74.5815,74.502,74.5815,46912.0
2022-04-06 14:55:00,84.5,84.55,84.48,84.49,102031.0,74.5903,74.6344,74.5727,74.5815,102031.0
2022-04-06 15:00:00,84.49,84.55,84.45,84.48,138083.0,74.5815,74.6344,74.5462,74.5727,138083.0
2022-04-06 15:05:00,84.48,84.52,84.45,84.51,41826.0,74.5727,74.608,74.5462,74.5991,41826.0
2022-04-06 15:10:00,84.51,84.52,84.46,84.48,49125.0,74.5991,74.608,74.555,74.5727,49125.0
2022-04-06 15:15:00,84.48,84.52,84.47,84.47,39734.0,74.5727,74.608,74.5638,74.5638,39734.0
2022-04-06 15:20:00,84.47,84.54,84.46,84.51,33016.0,74.5638,74.6256,74.555,74.5991,33016.0
2022-04-06 15:25:00,84.52,84.52,84.48,84.5,83671.0,74.608,74.608,74.5727,74.5903,83671.0
2022-04-06 15:30:00,84.5,84.54,84.49,84.5,100011.0,74.5903,74.6256,74.5815,74.5903,100011.0
2022-04-06 15:35:00,84.5,84.51,84.47,84.48,49295.0,74.5903,74.5991,74.5638,74.5727,49295.0
2022-04-06 15:40:00,84.49,84.52,84.45,84.46,84281.0,74.5815,74.608,74.5462,74.555,84281.0
2022-04-06 15:45:00,84.46,84.54,84.44,84.53,155492.0,74.555,74.6256,74.5373,74.6168,155492.0
2022-04-06 15:50:00,84.52,84.56,84.49,84.52,108470.0,74.608,74.6433,74.5815,74.608,108470.0
2022-04-06 15:55:00,84.51,84.56,84.49,84.54,780863.0,74.5991,74.6433,74.5815,74.6256,780863.0
2022-04-07 09:30:00,84.5,84.51,84.36,84.36,27241.0,74.5903,74.5991,74.4667,74.4667,27241.0
2022-04-07 09:35:00,84.35,84.42,84.34,84.42,90601.0,74.4579,74.5197,74.4491,74.5197,90601.0
2022-04-07 09:40:00,84.41,84.44,84.39,84.43,36060.0,74.5109,74.5373,74.4932,74.5285,36060.0
2022-04-07 09:45:00,84.41,84.45,84.4,84.45,67246.0,74.5109,74.5462,74.502,74.5462,67246.0
2022-04-07 09:50:00,84.45,84.48,84.44,84.47,482458.0,74.5462,74.5727,74.5373,74.5638,482458.0
2022-04-07 09:55:00,84.47,84.6,84.46,84.59,388399.0,74.5638,74.6786,74.555,74.6698,388399.0
2022-04-07 10:00:00,84.59,84.62,84.57,84.57,157900.0,74.6698,74.6962,74.6521,74.6521,157900.0
2022-04-07 10:05:00,84.57,84.59,84.53,84.53,61969.0,74.6521,74.6698,74.6168,74.6168,61969.0
2022-04-07 10:10:00,84.53,84.55,84.51,84.55,37228.0,74.6168,74.6344,74.5991,74.6344,37228.0
2022-04-07 10:15:00,84.55,84.55,84.5,84.51,75122.0,74.6344,74.6344,74.5903,74.5991,75122.0
2022-04-07 10:20:00,84.51,84.54,84.5,84.52,53958.0,74.5991,74.6256,74.5903,74.608,53958.0
2022-04-07 10:25:00,84.53,84.55,84.47,84.48,62067.0,74.6168,74.6344,74.5638,74.5727,62067.0
2022-04-07 10:30:00,84.48,84.56,84.48,84.56,84979.0,74.5727,74.6433,74.5727,74.6433,84979.0
2022-04-07 10:35:00,84.55,84.57,84.53,84.56,44594.0,74.6344,74.6521,74.6168,74.6433,44594.0
2022-04-07 10:40:00,84.56,84.56,84.45,84.46,154140.0,74.6433,74.6433,74.5462,74.555,154140.0
2022-04-07 10:45:00,84.48,84.5,84.4,84.41,57963.0,74.5727,74.5903,74.502,74.5109,57963.0
2022-04-07 10:50:00,84.42,84.47,84.41,84.44,80775.0,74.5197,74.5638,74.5109,74.5373,80775.0
2022-04-07 10:55:00,84.45,84.46,84.43,84.45,18496.0,74.5462,74.555,74.5285,74.5462,18496.0
2022-04-07 11:00:00,84.44,84.48,84.38,84.39,34568.0,74.5373,74.5727,74.4844,74.4932,34568.0
2022-04-07 11:05:00,84.38,84.4,84.37,84.4,25806.0,74.4844,74.502,74.4756,74.502,25806.0
2022-04-07 11:10:00,84.4,84.44,84.4,84.41,26440.0,74.502,74.5373,74.502,74.5109,26440.0
2022-04-07 11:15:00,84.42,84.45,84.41,84.45,23463.0,74.5197,74.5462,74.5109,74.5462,23463.0
2022-04-07 11:20:00,84.45,84.47,84.43,84.44,22121.0,74.5462,74.5638,74.5285,74.5373,22121.0
2022-04-07 11:25:00,84.45,84.48,84.44,84.48,83602.0,74.5462,74.5727,74.5373,74.5727,83602.0
2022-04-07 11:30:00,84.47,84.48,84.44,84.48,23925.0,74.5638,74.5727,74.5373,74.5727,23925.0
2022-04-07 11:35:00,84.48,84.52,84.48,84.48,35210.0,74.5727,74.608,74.5727,74.5727,35210.0
2022-04-07 11:40:00,84.48,84.5,84.47,84.5,12149.0,74.5727,74.5903,74.5638,74.5903,12149.0
2022-04-07 11:45:00,84.5,84.52,84.49,84.5,14235.0,74.5903,74.608,74.5815,74.5903,14235.0
2022-04-07 11:50:00,84.5,84.5,84.43,84.43,49302.0,74.5903,74.5903,74.5285,74.5285,49302.0
2022-04-07 11:55:00,84.42,84.43,84.39,84.41,74083.0,74.5197,74.5285,74.4932,74.5109,74083.0
2022-04-07 12:00:00,84.41,84.42,84.37,84.39,73940.0,74.5109,74.5197,74.4756,74.4932,73940.0
2022-04-07 12:05:00,84.39,84.41,84.37,84.39,26543.0,74.4932,74.5109,74.4756,74.4932,26543.0
2022-04-07 12:10:00,84.39,84.39,84.35,84.37,23275.0,74.4932,74.4932,74.4579,74.4756,23275.0
2022-04-07 12:15:00,84.38,84.4,84.38,84.4,42594.0,74.4844,74.502,74.4844,74.502,42594.0
2022-04-07 12:20:00,84.4,84.41,84.38,84.4,651217.0,74.502,74.5109,74.4844,74.502,651217.0
2022-04-07 12:25:00,84.4,84.4,84.36,84.38,25798.0,74.502,74.502,74.4667,74.4844,25798.0
2022-04-07 12:30:00,84.38,84.39,84.35,84.35,36328.0,74.4844,74.4932,74.4579,74.4579,36328.0
2022-04-07 12:35:00,84.35,84.37,84.34,84.36,12638.0,74.4579,74.4756,74.4491,74.4667,12638.0
2022-04-07 12:40:00,84.36,84.37,84.35,84.36,17669.0,74.4667,74.4756,74.4579,74.4667,17669.0
2022-04-07 12:45:00,84.36,84.37,84.35,84.37,26930.0,74.4667,74.4756,74.4579,74.4756,26930.0
2022-04-07 12:50:00,84.37,84.37,84.33,84.34,7205.0,74.4756,74.4756,74.4402,74.4491,7205.0
2022-04-07 12:55:00,84.34,84.36,84.33,84.34,19330.0,74.4491,74.4667,74.4402,74.4491,19330.0
2022-04-07 13:00:00,84.34,84.38,84.34,84.38,43650.0,74.4491,74.4844,74.4491,74.4844,43650.0
2022-04-07 13:05:00,84.38,84.38,84.34,84.35,24469.0,74.4844,74.4844,74.4491,74.4579,24469.0
2022-04-07 13:10:00,84.34,84.39,84.34,84.37,86481.0,74.4491,74.4932,74.4491,74.4756,86481.0
2022-04-07 13:15:00,84.37,84.37,84.34,84.34,38409.0,74.4756,74.4756,74.4491,74.4491,38409.0
2022-04-07 13:20:00,84.34,84.36,84.33,84.36,47515.0,74.4491,74.4667,74.4402,74.4667,47515.0
2022-04-07 13:25:00,84.36,84.36,84.34,84.36,27283.0,74.4667,74.4667,74.4491,74.4667,27283.0
2022-04-07 13:30:00,84.36,84.37,84.35,84.36,74358.0,74.4667,74.4756,74.4579,74.4667,74358.0
2022-04-07 13:35:00,84.36,84.38,84.35,84.37,30922.0,74.4667,74.4844,74.4579,74.4756,30922.0
2022-04-07 13:40:00,84.37,84.38,84.35,84.35,55253.0,74.4756,74.4844,74.4579,74.4579,55253.0
2022-04-07 13:45:00,84.36,84.37,84.34,84.34,67001.0,74.4667,74.4756,74.4491,74.4491,67001.0
2022-04-07 13:50:00,84.35,84.37,84.33,84.37,28540.0,74.4579,74.4756,74.4402,74.4756,28540.0
2022-04-07 13:55:00,84.37,84.39,84.37,84.38,38975.0,74.4756,74.4932,74.4756,74.4844,38975.0
2022-04-07 14:00:00,84.39,84.4,84.37,84.39,35408.0,74.4932,74.502,74.4756,74.4932,35408.0
2022-04-07 14:05:00,84.38,84.41,84.37,84.4,343111.0,74.4844,74.5109,74.4756,74.502,343111.0
2022-04-07 14:10:00,84.39,84.4,84.34,84.36,34771.0,74.4932,74.502,74.4491,74.4667,34771.0
2022-04-07 14:15:00,84.35,84.37,84.33,84.34,430660.0,74.4579,74.4756,74.4402,74.4491,430660.0
2022-04-07 14:20:00,84.34,84.37,84.34,84.37,66684.0,74.4491,74.4756,74.4491,74.4756,66684.0
2022-04-07 14:25:00,84.37,84.37,84.3,84.31,73777.0,74.4756,74.4756,74.4138,74.4226,73777.0
2022-04-07 14:30:00,84.31,84.32,84.25,84.27,53405.0,74.4226,74.4314,74.3696,74.3873,53405.0
2022-04-07 14:35:00,84.27,84.31,84.26,84.29,56230.0,74.3873,74.4226,74.3785,74.4049,56230.0
2022-04-07 14:40:00,84.28,84.3,84.27,84.3,14431.0,74.3961,74.4138,74.3873,74.4138,14431.0
2022-04-07 14:45:00,84.29,84.3,84.26,84.28,50584.0,74.4049,74.4138,74.3785,74.3961,50584.0
2022-04-07 14:50:00,84.28,84.29,84.26,84.28,40379.0,74.3961,74.4049,74.3785,74.3961,40379.0
2022-04-07 14:55:00,84.28,84.34,84.28,84.34,30606.0,74.3961,74.4491,74.3961,74.4491,30606.0
2022-04-07 15:00:00,84.32,84.33,84.3,84.31,25610.0,74.4314,74.4402,74.4138,74.4226,25610.0
2022-04-07 15:05:00,84.32,84.34,84.3,84.33,49239.0,74.4314,74.4491,74.4138,74.4402,49239.0
2022-04-07 15:10:00,84.33,84.34,84.32,84.32,35785.0,74.4402,74.4491,74.4314,74.4314,35785.0
2022-04-07 15:15:00,84.33,84.34,84.27,84.3,44740.0,74.4402,74.4491,74.3873,74.4138,44740.0
2022-04-07 15:20:00,84.3,84.3,84.29,84.29,23748.0,74.4138,74.4138,74.4049,74.4049,23748.0
2022-04-07 15:25:00,84.3,84.3,84.26,84.27,56052.0,74.4138,74.4138,74.3785,74.3873,56052.0
2022-04-07 15:30:00,84.28,84.31,84.27,84.31,40086.0,74.3961,74.4226,74.3873,74.4226,40086.0
2022-04-07 15:35:00,84.3,84.33,84.29,84.33,41236.0,74.4138,74.4402,74.4049,74.4402,41236.0
2022-04-07 15:40:00,84.34,84.36,84.3,84.3,40436.0,74.4491,74.4667,74.4138,74.4138,40436.0
2022-04-07 15:45:00,84.3,84.32,84.28,84.28,60254.0,74.4138,74.4314,74.3961,74.3961,60254.0
2022-04-07 15:50:00,84.27,84.3,84.26,84.29,75901.0,74.3873,74.4138,74.3785,74.4049,75901.0
2022-04-07 15:55:00,84.29,84.3,84.26,84.3,47451.0,74.4049,74.4138,74.3785,74.4138,47451.0
2022-04-08 09:30:00,83.85,83.86,83.77,83.8,41441.0,74.0165,74.0254,73.9459,73.9724,41441.0
2022-04-08 09:35:00,83.81,83.84,83.8,83.82,41035.0,73.9812,74.0077,73.9724,73.9901,41035.0
2022-04-08 09:40:00,83.84,83.85,83.81,83.84,68062.0,74.0077,74.0165,73.9812,74.0077,68062.0
2022-04-08 09:45:00,83.84,83.85,83.78,83.79,187648.0,74.0077,74.0165,73.9547,73.9636,187648.0
2022-04-08 09:50:00,83.79,83.86,83.79,83.86,73212.0,73.9636,74.0254,73.9636,74.0254,73212.0
2022-04-08 09:55:00,83.86,83.95,83.83,83.91,464373.0,74.0254,74.1048,73.9989,74.0695,464373.0
2022-04-08 10:00:00,83.91,83.95,83.9,83.95,363399.0,74.0695,74.1048,74.0607,74.1048,363399.0
2022-04-08 10:05:00,83.94,84.0,83.94,83.99,183462.0,74.096,74.1489,74.096,74.1401,183462.0
2022-04-08 10:10:00,83.99,84.01,83.93,83.93,60376.0,74.1401,74.1578,74.0872,74.0872,60376.0
2022-04-08 10:15:00,83.95,83.96,83.92,83.94,75100.0,74.1048,74.1136,74.0783,74.096,75100.0
2022-04-08 10:20:00,83.94,83.99,83.93,83.96,197641.0,74.096,74.1401,74.0872,74.1136,197641.0
2022-04-08 10:25:00,83.96,83.97,83.9,83.9,134388.0,74.1136,74.1225,74.0607,74.0607,134388.0
2022-04-08 10:30:00,83.91,83.94,83.9,83.92,142426.0,74.0695,74.096,74.0607,74.0783,142426.0
2022-04-08 10:35:00,83.92,83.92,83.87,83.91,81746.0,74.0783,74.0783,74.0342,74.0695,81746.0
2022-04-08 10:40:00,83.9,83.97,83.9,83.97,82691.0,74.0607,74.1225,74.0607,74.1225,82691.0
2022-04-08 10:45:00,83.96,83.97,83.93,83.94,91271.0,74.1136,74.1225,74.0872,74.096,91271.0
2022-04-08 10:50:00,83.93,83.97,83.91,83.94,92910.0,74.0872,74.1225,74.0695,74.096,92910.0
2022-04-08 10:55:00,83.94,84.0,83.93,83.96,148354.0,74.096,74.1489,74.0872,74.1136,148354.0
2022-04-08 11:00:00,83.97,84.02,83.96,84.01,23072.0,74.1225,74.1666,74.1136,74.1578,23072.0
2022-04-08 11:05:00,84.01,84.03,83.98,84.0,15373.0,74.1578,74.1754,74.1313,74.1489,15373.0
2022-04-08 11:10:00,84.0,84.02,83.98,83.99,67971.0,74.1489,74.1666,74.1313,74.1401,67971.0
2022-04-08 11:15:00,83.99,84.02,83.99,84.0,24918.0,74.1401,74.1666,74.1401,74.1489,24918.0
2022-04-08 11:20:00,84.0,84.0,83.96,83.97,69773.0,74.1489,74.1489,74.1136,74.1225,69773.0
2022-04-08 11:25:00,83.98,83.99,83.93,83.94,33911.0,74.1313,74.1401,74.0872,74.096,33911.0
2022-04-08 11:30:00,83.95,83.97,83.94,83.97,31050.0,74.1048,74.1225,74.096,74.1225,31050.0
2022-04-08 11:35:00,83.97,83.98,83.96,83.97,31275.0,74.1225,74.1313,74.1136,74.1225,31275.0
2022-04-08 11:40:00,83.97,83.98,83.96,83.96,44706.0,74.1225,74.1313,74.1136,74.1136,44706.0
2022-04-08 11:45:00,83.96,83.98,83.95,83.96,30829.0,74.1136,74.1313,74.1048,74.1136,30829.0
2022-04-08 11:50:00,83.96,83.99,83.95,83.98,115676.0,74.1136,74.1401,74.1048,74.1313,115676.0
2022-04-08 11:55:00,83.98,84.0,83.97,83.98,96901.0,74.1313,74.1489,74.1225,74.1313,96901.0
2022-04-08 12:00:00,83.97,83.98,83.94,83.95,33472.0,74.1225,74.1313,74.096,74.1048,33472.0
2022-04-08 12:05:00,83.95,83.97,83.94,83.95,47700.0,74.1048,74.1225,74.096,74.1048,47700.0
2022-04-08 12:10:00,83.95,83.96,83.93,83.94,48002.0,74.1048,74.1136,74.0872,74.096,48002.0
2022-04-08 12:15:00,83.95,83.96,83.94,83.95,24287.0,74.1048,74.1136,74.096,74.1048,24287.0
2022-04-08 12:20:00,83.95,83.97,83.93,83.97,303601.0,74.1048,74.1225,74.0872,74.1225,303601.0
2022-04-08 12:25:00,83.97,83.97,83.95,83.95,127504.0,74.1225,74.1225,74.1048,74.1048,127504.0
2022-04-08 12:30:00,83.95,83.96,83.94,83.95,88772.0,74.1048,74.1136,74.096,74.1048,88772.0
2022-04-08 12:35:00,83.95,83.96,83.93,83.94,353160.0,74.1048,74.1136,74.0872,74.096,353160.0
2022-04-08 12:40:00,83.94,83.94,83.92,83.92,538139.0,74.096,74.096,74.0783,74.0783,538139.0
2022-04-08 12:45:00,83.92,83.93,83.89,83.9,500024.0,74.0783,74.0872,74.0518,74.0607,500024.0
2022-04-08 12:50:00,83.9,83.92,83.89,83.9,33413.0,74.0607,74.0783,74.0518,74.0607,33413.0
2022-04-08 12:55:00,83.91,83.92,83.89,83.91,19365.0,74.0695,74.0783,74.0518,74.0695,19365.0
2022-04-08 13:00:00,83.9,83.91,83.84,83.84,39999.0,74.0607,74.0695,74.0077,74.0077,39999.0
2022-04-08 13:05:00,83.84,83.87,83.83,83.87,63915.0,74.0077,74.0342,73.9989,74.0342,63915.0
2022-04-08 13:10:00,83.87,83.87,83.84,83.86,42175.0,74.0342,74.0342,74.0077,74.0254,42175.0
2022-04-08 13:15:00,83.86,83.89,83.85,83.89,24086.0,74.0254,74.0518,74.0165,74.0518,24086.0
2022-04-08 13:20:00,83.88,83.88,83.84,83.86,29312.0,74.043,74.043,74.0077,74.0254,29312.0
2022-04-08 13:25:00,83.87,83.89,83.86,83.89,48542.0,74.0342,74.0518,74.0254,74.0518,48542.0
2022-04-08 13:30:00,83.88,83.89,83.85,83.86,34571.0,74.043,74.0518,74.0165,74.0254,34571.0
2022-04-08 13:35:00,83.86,83.86,83.83,83.86,18294.0,74.0254,74.0254,73.9989,74.0254,18294.0
2022-04-08 13:40:00,83.86,83.86,83.82,83.83,21017.0,74.0254,74.0254,73.9901,73.9989,21017.0
2022-04-08 13:45:00,83.83,83.83,83.79,83.82,21292.0,73.9989,73.9989,73.9636,73.9901,21292.0
2022-04-08 13:50:00,83.82,83.85,83.82,83.84,22531.0,73.9901,74.0165,73.9901,74.0077,22531.0
2022-04-08 13:55:00,83.83,83.84,83.82,83.83,12124.0,73.9989,74.0077,73.9901,73.9989,12124.0
2022-04-08 14:00:00,83.83,83.83,83.81,83.83,18942.0,73.9989,73.9989,73.9812,73.9989,18942.0
2022-04-08 14:05:00,83.83,83.85,83.82,83.83,24615.0,73.9989,74.0165,73.9901,73.9989,24615.0
2022-04-08 14:10:00,83.83,83.85,83.81,83.81,14794.0,73.9989,74.0165,73.9812,73.9812,14794.0
2022-04-08 14:15:00,83.82,83.82,83.79,83.8,29957.0,73.9901,73.9901,73.9636,73.9724,29957.0
2022-04-08 14:20:00,83.8,83.83,83.79,83.81,31127.0,73.9724,73.9989,73.9636,73.9812,31127.0
2022-04-08 14:25:00,83.81,83.82,83.77,83.8,33191.0,73.9812,73.9901,73.9459,73.9724,33191.0
2022-04-08 14:30:00,83.8,83.81,83.77,83.77,27978.0,73.9724,73.9812,73.9459,73.9459,27978.0
2022-04-08 14:35:00,83.77,83.78,83.75,83.77,24306.0,73.9459,73.9547,73.9283,73.9459,24306.0
2022-04-08 14:40:00,83.77,83.78,83.74,83.75,11741.0,73.9459,73.9547,73.9194,73.9283,11741.0
2022-04-08 14:45:00,83.75,83.76,83.73,83.74,39970.0,73.9283,73.9371,73.9106,73.9194,39970.0
2022-04-08 14:50:00,83.75,83.82,83.74,83.82,43878.0,73.9283,73.9901,73.9194,73.9901,43878.0
2022-04-08 14:55:00,83.81,83.82,83.79,83.81,46500.0,73.9812,73.9901,73.9636,73.9812,46500.0
2022-04-08 15:00:00,83.81,83.81,83.76,83.76,53465.0,73.9812,73.9812,73.9371,73.9371,53465.0
2022-04-08 15:05:00,83.77,83.77,83.74,83.76,41668.0,73.9459,73.9459,73.9194,73.9371,41668.0
2022-04-08 15:10:00,83.76,83.76,83.73,83.76,28748.0,73.9371,73.9371,73.9106,73.9371,28748.0
2022-04-08 15:15:00,83.75,83.78,83.73,83.73,21549.0,73.9283,73.9547,73.9106,73.9106,21549.0
2022-04-08 15:20:00,83.73,83.75,83.72,83.73,62044.0,73.9106,73.9283,73.9018,73.9106,62044.0
2022-04-08 15:25:00,83.73,83.76,83.72,83.75,58101.0,73.9106,73.9371,73.9018,73.9283,58101.0
2022-04-08 15:30:00,83.76,83.78,83.75,83.77,44345.0,73.9371,73.9547,73.9283,73.9459,44345.0
2022-04-08 15:35:00,83.77,83.82,83.77,83.81,30566.0,73.9459,73.9901,73.9459,73.9812,30566.0
2022-04-08 15:40:00,83.81,83.82,83.81,83.81,34526.0,73.9812,73.9901,73.9812,73.9812,34526.0
2022-04-08 15:45:00,83.81,83.84,83.8,83.81,76328.0,73.9812,74.0077,73.9724,73.9812,76328.0
2022-04-08 15:50:00,83.81,83.82,83.78,83.82,27712.0,73.9812,73.9901,73.9547,73.9901,27712.0
2022-04-08 15:55:00,83.82,83.84,83.8,83.82,35167.0,73.9901,74.0077,73.9724,73.9901,35167.0
2022-04-11 09:30:00,83.48,83.54,83.46,83.53,75283.0,73.6899,73.7429,73.6723,73.7341,75283.0
2022-04-11 09:35:00,83.53,83.54,83.49,83.5,64660.0,73.7341,73.7429,73.6988,73.7076,64660.0
2022-04-11 09:40:00,83.5,83.59,83.5,83.55,233910.0,73.7076,73.787,73.7076,73.7517,233910.0
2022-04-11 09:45:00,83.54,83.54,83.48,83.51,150706.0,73.7429,73.7429,73.6899,73.7164,150706.0
2022-04-11 09:50:00,83.51,83.52,83.47,83.48,119922.0,73.7164,73.7252,73.6811,73.6899,119922.0
2022-04-11 09:55:00,83.48,83.48,83.44,83.46,138659.0,73.6899,73.6899,73.6546,73.6723,138659.0
2022-04-11 10:00:00,83.45,83.45,83.4,83.42,294849.0,73.6634,73.6634,73.6193,73.637,294849.0
2022-04-11 10:05:00,83.42,83.45,83.41,83.44,235561.0,73.637,73.6634,73.6281,73.6546,235561.0
2022-04-11 10:10:00,83.44,83.45,83.38,83.4,255183.0,73.6546,73.6634,73.6017,73.6193,255183.0
2022-04-11 10:15:00,83.4,83.43,83.39,83.42,261606.0,73.6193,73.6458,73.6105,73.637,261606.0
2022-04-11 10:20:00,83.42,83.45,83.39,83.44,272596.0,73.637,73.6634,73.6105,73.6546,272596.0
2022-04-11 10:25:00,83.44,83.46,83.43,83.45,334573.0,73.6546,73.6723,73.6458,73.6634,334573.0
2022-04-11 10:30:00,83.45,83.47,83.39,83.39,291748.0,73.6634,73.6811,73.6105,73.6105,291748.0
2022-04-11 10:35:00,83.39,83.4,83.38,83.4,267386.0,73.6105,73.6193,73.6017,73.6193,267386.0
2022-04-11 10:40:00,83.4,83.47,83.39,83.47,846327.0,73.6193,73.6811,73.6105,73.6811,846327.0
2022-04-11 10:45:00,83.47,83.49,83.46,83.48,415133.0,73.6811,73.6988,73.6723,73.6899,415133.0
2022-04-11 10:50:00,83.48,83.49,83.45,83.46,77605.0,73.6899,73.6988,73.6634,73.6723,77605.0
2022-04-11 10:55:00,83.46,83.47,83.42,83.43,33921.0,73.6723,73.6811,73.637,73.6458,33921.0
2022-04-11 11:00:00,83.43,83.47,83.43,83.44,101876.0,73.6458,73.6811,73.6458,73.6546,101876.0
2022-04-11 11:05:00,83.45,83.47,83.39,83.4,41119.0,73.6634,73.6811,73.6105,73.6193,41119.0
2022-04-11 11:10:00,83.4,83.44,83.37,83.39,128764.0,73.6193,73.6546,73.5928,73.6105,128764.0
2022-04-11 11:15:00,83.4,83.41,83.35,83.37,122921.0,73.6193,73.6281,73.5752,73.5928,122921.0
2022-04-11 11:20:00,83.37,83.41,83.36,83.38,43385.0,73.5928,73.6281,73.584,73.6017,43385.0
2022-04-11 11:25:00,83.38,83.39,83.36,83.38,63513.0,73.6017,73.6105,73.584,73.6017,63513.0
2022-04-11 11:30:00,83.38,83.39,83.35,83.37,341585.0,73.6017,73.6105,73.5752,73.5928,341585.0
2022-04-11 11:35:00,83.37,83.41,83.35,83.36,62226.0,73.5928,73.6281,73.5752,73.584,62226.0
2022-04-11 11:40:00,83.37,83.41,83.36,83.39,103835.0,73.5928,73.6281,73.584,73.6105,103835.0
2022-04-11 11:45:00,83.39,83.4,83.34,83.34,417095.0,73.6105,73.6193,73.5663,73.5663,417095.0
2022-04-11 11:50:00,83.35,83.37,83.33,83.36,51111.0,73.5752,73.5928,73.5575,73.584,51111.0
2022-04-11 11:55:00,83.36,83.37,83.33,83.34,242908.0,73.584,73.5928,73.5575,73.5663,242908.0
2022-04-11 12:00:00,83.34,83.36,83.33,83.36,199522.0,73.5663,73.584,73.5575,73.584,199522.0
2022-04-11 12:05:00,83.36,83.36,83.35,83.36,26175.0,73.584,73.584,73.5752,73.584,26175.0
2022-04-11 12:10:00,83.35,83.36,83.31,83.32,48209.0,73.5752,73.584,73.5399,73.5487,48209.0
2022-04-11 12:15:00,83.33,83.35,83.32,83.33,115390.0,73.5575,73.5752,73.5487,73.5575,115390.0
2022-04-11 12:20:00,83.33,83.35,83.32,83.33,105422.0,73.5575,73.5752,73.5487,73.5575,105422.0
2022-04-11 12:25:00,83.33,83.34,83.3,83.33,32089.0,73.5575,73.5663,73.531,73.5575,32089.0
2022-04-11 12:30:00,83.33,83.35,83.32,83.34,53590.0,73.5575,73.5752,73.5487,73.5663,53590.0
2022-04-11 12:35:00,83.34,83.34,83.31,83.31,24845.0,73.5663,73.5663,73.5399,73.5399,24845.0
2022-04-11 12:40:00,83.31,83.32,83.3,83.31,90764.0,73.5399,73.5487,73.531,73.5399,90764.0
2022-04-11 12:45:00,83.31,83.33,83.29,83.3,189469.0,73.5399,73.5575,73.5222,73.531,189469.0
2022-04-11 12:50:00,83.29,83.3,83.27,83.29,82980.0,73.5222,73.531,73.5046,73.5222,82980.0
2022-04-11 12:55:00,83.29,83.32,83.28,83.31,71397.0,73.5222,73.5487,73.5134,73.5399,71397.0
2022-04-11 13:00:00,83.32,83.37,83.29,83.29,106914.0,73.5487,73.5928,73.5222,73.5222,106914.0
2022-04-11 13:05:00,83.29,83.3,83.26,83.29,30690.0,73.5222,73.531,73.4957,73.5222,30690.0
2022-04-11 13:10:00,83.29,83.3,83.21,83.22,55018.0,73.5222,73.531,73.4516,73.4604,55018.0
2022-04-11 13:15:00,83.22,83.27,83.21,83.27,46458.0,73.4604,73.5046,73.4516,73.5046,46458.0
2022-04-11 13:20:00,83.26,83.27,83.23,83.26,167664.0,73.4957,73.5046,73.4692,73.4957,167664.0
2022-04-11 13:25:00,83.26,83.26,83.24,83.24,34536.0,73.4957,73.4957,73.4781,73.4781,34536.0
2022-04-11 13:30:00,83.25,83.26,83.22,83.23,45648.0,73.4869,73.4957,73.4604,73.4692,45648.0
2022-04-11 13:35:00,83.23,83.26,83.23,83.26,46789.0,73.4692,73.4957,73.4692,73.4957,46789.0
2022-04-11 13:40:00,83.26,83.28,83.25,83.28,255731.0,73.4957,73.5134,73.4869,73.5134,255731.0
2022-04-11 13:45:00,83.28,83.31,83.25,83.26,93563.0,73.5134,73.5399,73.4869,73.4957,93563.0
2022-04-11 13:50:00,83.26,83.26,83.22,83.23,105674.0,73.4957,73.4957,73.4604,73.4692,105674.0
2022-04-11 13:55:00,83.23,83.24,83.22,83.23,13287.0,73.4692,73.4781,73.4604,73.4692,13287.0
2022-04-11 14:00:00,83.24,83.27,83.23,83.26,67541.0,73.4781,73.5046,73.4692,73.4957,67541.0
2022-04-11 14:05:00,83.26,83.26,83.24,83.25,13496.0,73.4957,73.4957,73.4781,73.4869,13496.0
2022-04-11 14:10:00,83.25,83.28,83.24,83.27,60313.0,73.4869,73.5134,73.4781,73.5046,60313.0
2022-04-11 14:15:00,83.27,83.28,83.24,83.27,79362.0,73.5046,73.5134,73.4781,73.5046,79362.0
2022-04-11 14:20:00,83.28,83.28,83.25,83.25,68607.0,73.5134,73.5134,73.4869,73.4869,68607.0
2022-04-11 14:25:00,83.25,83.28,83.25,83.27,58919.0,73.4869,73.5134,73.4869,73.5046,58919.0
2022-04-11 14:30:00,83.27,83.28,83.25,83.28,69056.0,73.5046,73.5134,73.4869,73.5134,69056.0
2022-04-11 14:35:00,83.28,83.29,83.24,83.26,86374.0,73.5134,73.5222,73.4781,73.4957,86374.0
2022-04-11 14:40:00,83.26,83.29,83.25,83.28,69819.0,73.4957,73.5222,73.4869,73.5134,69819.0
2022-04-11 14:45:00,83.28,83.36,83.26,83.33,1018967.0,73.5134,73.584,73.4957,73.5575,1018967.0
2022-04-11 14:50:00,83.33,83.34,83.3,83.31,168121.0,73.5575,73.5663,73.531,73.5399,168121.0
2022-04-11 14:55:00,83.32,83.34,83.3,83.34,190268.0,73.5487,73.5663,73.531,73.5663,190268.0
2022-04-11 15:00:00,83.34,83.36,83.33,83.34,171069.0,73.5663,73.584,73.5575,73.5663,171069.0
2022-04-11 15:05:00,83.34,83.35,83.32,83.32,140706.0,73.5663,73.5752,73.5487,73.5487,140706.0
2022-04-11 15:10:00,83.31,83.33,83.31,83.33,52774.0,73.5399,73.5575,73.5399,73.5575,52774.0
2022-04-11 15:15:00,83.33,83.33,83.3,83.31,96700.0,73.5575,73.5575,73.531,73.5399,96700.0
2022-04-11 15:20:00,83.31,83.31,83.27,83.28,70017.0,73.5399,73.5399,73.5046,73.5134,70017.0
2022-04-11 15:25:00,83.27,83.3,83.27,83.28,107794.0,73.5046,73.531,73.5046,73.5134,107794.0
2022-04-11 15:30:00,83.28,83.29,83.25,83.26,172419.0,73.5134,73.5222,73.4869,73.4957,172419.0
2022-04-11 15:35:00,83.26,83.26,83.24,83.24,153182.0,73.4957,73.4957,73.4781,73.4781,153182.0
2022-04-11 15:40:00,83.24,83.27,83.24,83.27,148497.0,73.4781,73.5046,73.4781,73.5046,148497.0
2022-04-11 15:45:00,83.27,83.32,83.25,83.26,120594.0,73.5046,73.5487,73.4869,73.4957,120594.0
2022-04-11 15:50:00,83.26,83.29,83.25,83.27,174187.0,73.4957,73.5222,73.4869,73.5046,174187.0
2022-04-11 15:55:00,83.28,83.33,83.27,83.33,97724.0,73.5134,73.5575,73.5046,73.5575,97724.0
2022-04-12 09:30:00,83.68,83.75,83.66,83.73,111235.0,73.8665,73.9283,73.8488,73.9106,111235.0
2022-04-12 09:35:00,83.73,83.77,83.72,83.76,173188.0,73.9106,73.9459,73.9018,73.9371,173188.0
2022-04-12 09:40:00,83.75,83.78,83.75,83.78,126000.0,73.9283,73.9547,73.9283,73.9547,126000.0
2022-04-12 09:45:00,83.77,83.83,83.75,83.82,421869.0,73.9459,73.9989,73.9283,73.9901,421869.0
2022-04-12 09:50:00,83.82,83.88,83.82,83.84,126131.0,73.9901,74.043,73.9901,74.0077,126131.0
2022-04-12 09:55:00,83.85,83.85,83.8,83.81,96491.0,74.0165,74.0165,73.9724,73.9812,96491.0
2022-04-12 10:00:00,83.81,83.83,83.79,83.81,277023.0,73.9812,73.9989,73.9636,73.9812,277023.0
2022-04-12 10:05:00,83.81,83.83,83.78,83.82,54452.0,73.9812,73.9989,73.9547,73.9901,54452.0
2022-04-12 10:10:00,83.82,83.85,83.81,83.84,84059.0,73.9901,74.0165,73.9812,74.0077,84059.0
2022-04-12 10:15:00,83.86,83.89,83.85,83.89,119046.0,74.0254,74.0518,74.0165,74.0518,119046.0
2022-04-12 10:20:00,83.89,83.89,83.81,83.82,33022.0,74.0518,74.0518,73.9812,73.9901,33022.0
2022-04-12 10:25:00,83.82,83.83,83.81,83.82,13120.0,73.9901,73.9989,73.9812,73.9901,13120.0
2022-04-12 10:30:00,83.82,83.84,83.81,83.83,46183.0,73.9901,74.0077,73.9812,73.9989,46183.0
2022-04-12 10:35:00,83.83,83.83,83.79,83.81,46619.0,73.9989,73.9989,73.9636,73.9812,46619.0
2022-04-12 10:40:00,83.81,83.84,83.8,83.83,23945.0,73.9812,74.0077,73.9724,73.9989,23945.0
2022-04-12 10:45:00,83.84,83.84,83.78,83.79,102980.0,74.0077,74.0077,73.9547,73.9636,102980.0
2022-04-12 10:50:00,83.8,83.8,83.76,83.8,29935.0,73.9724,73.9724,73.9371,73.9724,29935.0
2022-04-12 10:55:00,83.8,83.84,83.8,83.84,22172.0,73.9724,74.0077,73.9724,74.0077,22172.0
2022-04-12 11:00:00,83.83,83.84,83.8,83.8,85474.0,73.9989,74.0077,73.9724,73.9724,85474.0
2022-04-12 11:05:00,83.8,83.81,83.76,83.79,44442.0,73.9724,73.9812,73.9371,73.9636,44442.0
2022-04-12 11:10:00,83.78,83.8,83.77,83.79,25242.0,73.9547,73.9724,73.9459,73.9636,25242.0
2022-04-12 11:15:00,83.8,83.83,83.79,83.82,56624.0,73.9724,73.9989,73.9636,73.9901,56624.0
2022-04-12 11:20:00,83.83,83.89,83.82,83.89,189379.0,73.9989,74.0518,73.9901,74.0518,189379.0
2022-04-12 11:25:00,83.89,83.9,83.87,83.87,42246.0,74.0518,74.0607,74.0342,74.0342,42246.0
2022-04-12 11:30:00,83.87,83.88,83.85,83.86,41002.0,74.0342,74.043,74.0165,74.0254,41002.0
2022-04-12 11:35:00,83.86,83.86,83.81,83.81,67192.0,74.0254,74.0254,73.9812,73.9812,67192.0
2022-04-12 11:40:00,83.82,83.83,83.79,83.8,18520.0,73.9901,73.9989,73.9636,73.9724,18520.0
2022-04-12 11:45:00,83.79,83.8,83.78,83.79,29394.0,73.9636,73.9724,73.9547,73.9636,29394.0
2022-04-12 11:50:00,83.78,83.81,83.78,83.81,20061.0,73.9547,73.9812,73.9547,73.9812,20061.0
2022-04-12 11:55:00,83.8,83.81,83.78,83.79,74162.0,73.9724,73.9812,73.9547,73.9636,74162.0
2022-04-12 12:00:00,83.79,83.79,83.77,83.78,141668.0,73.9636,73.9636,73.9459,73.9547,141668.0
2022-04-12 12:05:00,83.78,83.79,83.76,83.78,20376.0,73.9547,73.9636,73.9371,73.9547,20376.0
2022-04-12 12:10:00,83.78,83.78,83.73,83.78,36835.0,73.9547,73.9547,73.9106,73.9547,36835.0
2022-04-12 12:15:00,83.78,83.91,83.78,83.9,96471.0,73.9547,74.0695,73.9547,74.0607,96471.0
2022-04-12 12:20:00,83.9,83.95,83.89,83.94,867850.0,74.0607,74.1048,74.0518,74.096,867850.0
2022-04-12 12:25:00,83.93,83.95,83.88,83.89,23173.0,74.0872,74.1048,74.043,74.0518,23173.0
2022-04-12 12:30:00,83.88,83.93,83.86,83.9,98317.0,74.043,74.0872,74.0254,74.0607,98317.0
2022-04-12 12:35:00,83.9,83.93,83.9,83.92,52457.0,74.0607,74.0872,74.0607,74.0783,52457.0
2022-04-12 12:40:00,83.92,83.92,83.85,83.85,76365.0,74.0783,74.0783,74.0165,74.0165,76365.0
2022-04-12 12:45:00,83.85,83.87,83.84,83.87,42945.0,74.0165,74.0342,74.0077,74.0342,42945.0
2022-04-12 12:50:00,83.86,83.91,83.86,83.9,23349.0,74.0254,74.0695,74.0254,74.0607,23349.0
2022-04-12 12:55:00,83.91,83.91,83.86,83.87,88288.0,74.0695,74.0695,74.0254,74.0342,88288.0
2022-04-12 13:00:00,83.87,83.91,83.79,83.81,550892.0,74.0342,74.0695,73.9636,73.9812,550892.0
2022-04-12 13:05:00,83.82,83.84,83.72,83.74,167465.0,73.9901,74.0077,73.9018,73.9194,167465.0
2022-04-12 13:10:00,83.74,83.78,83.69,83.77,160648.0,73.9194,73.9547,73.8753,73.9459,160648.0
2022-04-12 13:15:00,83.76,83.81,83.74,83.81,264899.0,73.9371,73.9812,73.9194,73.9812,264899.0
2022-04-12 13:20:00,83.8,83.83,83.78,83.82,50591.0,73.9724,73.9989,73.9547,73.9901,50591.0
2022-04-12 13:25:00,83.83,83.84,83.8,83.84,137622.0,73.9989,74.0077,73.9724,74.0077,137622.0
2022-04-12 13:30:00,83.84,83.88,83.82,83.88,208032.0,74.0077,74.043,73.9901,74.043,208032.0
2022-04-12 13:35:00,83.87,83.87,83.79,83.81,102161.0,74.0342,74.0342,73.9636,73.9812,102161.0
2022-04-12 13:40:00,83.81,83.82,83.78,83.8,94735.0,73.9812,73.9901,73.9547,73.9724,94735.0
2022-04-12 13:45:00,83.81,83.81,83.75,83.77,32223.0,73.9812,73.9812,73.9283,73.9459,32223.0
2022-04-12 13:50:00,83.77,83.77,83.73,83.75,45136.0,73.9459,73.9459,73.9106,73.9283,45136.0
2022-04-12 13:55:00,83.74,83.74,83.68,83.68,17652.0,73.9194,73.9194,73.8665,73.8665,17652.0
2022-04-12 14:00:00,83.69,83.71,83.67,83.7,28979.0,73.8753,73.893,73.8576,73.8841,28979.0
2022-04-12 14:05:00,83.7,83.72,83.68,83.69,95119.0,73.8841,73.9018,73.8665,73.8753,95119.0
2022-04-12 14:10:00,83.68,83.68,83.64,83.65,34572.0,73.8665,73.8665,73.8312,73.84,34572.0
2022-04-12 14:15:00,83.65,83.68,83.62,83.63,17498.0,73.84,73.8665,73.8135,73.8223,17498.0
2022-04-12 14:20:00,83.63,83.67,83.62,83.66,17003.0,73.8223,73.8576,73.8135,73.8488,17003.0
2022-04-12 14:25:00,83.66,83.69,83.65,83.68,21761.0,73.8488,73.8753,73.84,73.8665,21761.0
2022-04-12 14:30:00,83.68,83.7,83.63,83.65,49994.0,73.8665,73.8841,73.8223,73.84,49994.0
2022-04-12 14:35:00,83.66,83.66,83.61,83.61,27692.0,73.8488,73.8488,73.8047,73.8047,27692.0
2022-04-12 14:40:00,83.61,83.63,83.6,83.63,24512.0,73.8047,73.8223,73.7959,73.8223,24512.0
2022-04-12 14:45:00,83.62,83.65,83.59,83.61,27002.0,73.8135,73.84,73.787,73.8047,27002.0
2022-04-12 14:50:00,83.62,83.63,83.6,83.62,63345.0,73.8135,73.8223,73.7959,73.8135,63345.0
2022-04-12 14:55:00,83.63,83.64,83.6,83.64,76025.0,73.8223,73.8312,73.7959,73.8312,76025.0
2022-04-12 15:00:00,83.63,83.67,83.61,83.65,41584.0,73.8223,73.8576,73.8047,73.84,41584.0
2022-04-12 15:05:00,83.65,83.66,83.64,83.66,28185.0,73.84,73.8488,73.8312,73.8488,28185.0
2022-04-12 15:10:00,83.66,83.69,83.65,83.67,36902.0,73.8488,73.8753,73.84,73.8576,36902.0
2022-04-12 15:15:00,83.67,83.7,83.63,83.63,23490.0,73.8576,73.8841,73.8223,73.8223,23490.0
2022-04-12 15:20:00,83.63,83.65,83.62,83.64,48125.0,73.8223,73.84,73.8135,73.8312,48125.0
2022-04-12 15:25:00,83.64,83.66,83.62,83.64,24548.0,73.8312,73.8488,73.8135,73.8312,24548.0
2022-04-12 15:30:00,83.64,83.67,83.62,83.64,44666.0,73.8312,73.8576,73.8135,73.8312,44666.0
2022-04-12 15:35:00,83.63,83.67,83.63,83.66,36495.0,73.8223,73.8576,73.8223,73.8488,36495.0
2022-04-12 15:40:00,83.65,83.66,83.63,83.64,41078.0,73.84,73.8488,73.8223,73.8312,41078.0
2022-04-12 15:45:00,83.63,83.66,83.62,83.65,81094.0,73.8223,73.8488,73.8135,73.84,81094.0
2022-04-12 15:50:00,83.64,83.65,83.62,83.63,153982.0,73.8312,73.84,73.8135,73.8223,153982.0
2022-04-12 15:55:00,83.63,83.63,83.58,83.58,134429.0,73.8223,73.8223,73.7782,73.7782,134429.0
2022-04-13 09:30:00,83.67,83.76,83.62,83.74,81745.0,73.8576,73.9371,73.8135,73.9194,81745.0
2022-04-13 09:35:00,83.73,83.79,83.72,83.78,55283.0,73.9106,73.9636,73.9018,73.9547,55283.0
2022-04-13 09:40:00,83.78,83.85,83.77,83.82,77302.0,73.9547,74.0165,73.9459,73.9901,77302.0
2022-04-13 09:45:00,83.81,83.84,83.79,83.83,221800.0,73.9812,74.0077,73.9636,73.9989,221800.0
2022-04-13 09:50:00,83.82,83.83,83.78,83.8,89194.0,73.9901,73.9989,73.9547,73.9724,89194.0
2022-04-13 09:55:00,83.79,83.81,83.77,83.79,117073.0,73.9636,73.9812,73.9459,73.9636,117073.0
2022-04-13 10:00:00,83.78,83.78,83.67,83.69,415258.0,73.9547,73.9547,73.8576,73.8753,415258.0
2022-04-13 10:05:00,83.7,83.73,83.67,83.69,177887.0,73.8841,73.9106,73.8576,73.8753,177887.0
2022-04-13 10:10:00,83.69,83.8,83.67,83.8,481116.0,73.8753,73.9724,73.8576,73.9724,481116.0
2022-04-13 10:15:00,83.81,83.89,83.8,83.86,190569.0,73.9812,74.0518,73.9724,74.0254,190569.0
2022-04-13 10:20:00,83.86,83.87,83.83,83.86,60228.0,74.0254,74.0342,73.9989,74.0254,60228.0
2022-04-13 10:25:00,83.85,83.85,83.8,83.81,101797.0,74.0165,74.0165,73.9724,73.9812,101797.0
2022-04-13 10:30:00,83.8,83.8,83.75,83.78,26587.0,73.9724,73.9724,73.9283,73.9547,26587.0
2022-04-13 10:35:00,83.78,83.79,83.75,83.75,389152.0,73.9547,73.9636,73.9283,73.9283,389152.0
2022-04-13 10:40:00,83.75,83.8,83.73,83.79,103450.0,73.9283,73.9724,73.9106,73.9636,103450.0
2022-04-13 10:45:00,83.8,83.81,83.75,83.77,77970.0,73.9724,73.9812,73.9283,73.9459,77970.0
2022-04-13 10:50:00,83.77,83.83,83.76,83.81,143537.0,73.9459,73.9989,73.9371,73.9812,143537.0
2022-04-13 10:55:00,83.81,83.82,83.77,83.81,60030.0,73.9812,73.9901,73.9459,73.9812,60030.0
2022-04-13 11:00:00,83.81,83.88,83.81,83.87,88246.0,73.9812,74.043,73.9812,74.0342,88246.0
2022-04-13 11:05:00,83.87,83.88,83.81,83.81,61919.0,74.0342,74.043,73.9812,73.9812,61919.0
2022-04-13 11:10:00,83.82,83.87,83.82,83.83,49716.0,73.9901,74.0342,73.9901,73.9989,49716.0
2022-04-13 11:15:00,83.83,83.84,83.79,83.79,78326.0,73.9989,74.0077,73.9636,73.9636,78326.0
2022-04-13 11:20:00,83.8,83.82,83.76,83.81,13542.0,73.9724,73.9901,73.9371,73.9812,13542.0
2022-04-13 11:25:00,83.81,83.82,83.77,83.78,21117.0,73.9812,73.9901,73.9459,73.9547,21117.0
2022-04-13 11:30:00,83.78,83.81,83.77,83.8,26101.0,73.9547,73.9812,73.9459,73.9724,26101.0
2022-04-13 11:35:00,83.8,83.83,83.78,83.83,26201.0,73.9724,73.9989,73.9547,73.9989,26201.0
2022-04-13 11:40:00,83.83,83.85,83.82,83.84,37948.0,73.9989,74.0165,73.9901,74.0077,37948.0
2022-04-13 11:45:00,83.83,83.86,83.82,83.86,21002.0,73.9989,74.0254,73.9901,74.0254,21002.0
2022-04-13 11:50:00,83.86,83.88,83.84,83.86,191570.0,74.0254,74.043,74.0077,74.0254,191570.0
2022-04-13 11:55:00,83.87,83.91,83.86,83.9,67331.0,74.0342,74.0695,74.0254,74.0607,67331.0
2022-04-13 12:00:00,83.9,83.93,83.89,83.92,38734.0,74.0607,74.0872,74.0518,74.0783,38734.0
2022-04-13 12:05:00,83.92,83.92,83.87,83.87,13054.0,74.0783,74.0783,74.0342,74.0342,13054.0
2022-04-13 12:10:00,83.88,83.89,83.84,83.85,23773.0,74.043,74.0518,74.0077,74.0165,23773.0
2022-04-13 12:15:00,83.85,83.86,83.82,83.84,14201.0,74.0165,74.0254,73.9901,74.0077,14201.0
2022-04-13 12:20:00,83.82,83.84,83.81,83.84,23647.0,73.9901,74.0077,73.9812,74.0077,23647.0
2022-04-13 12:25:00,83.83,83.83,83.82,83.83,75357.0,73.9989,73.9989,73.9901,73.9989,75357.0
2022-04-13 12:30:00,83.83,83.86,83.83,83.85,123835.0,73.9989,74.0254,73.9989,74.0165,123835.0
2022-04-13 12:35:00,83.86,83.87,83.81,83.82,64434.0,74.0254,74.0342,73.9812,73.9901,64434.0
2022-04-13 12:40:00,83.81,83.82,83.79,83.8,95808.0,73.9812,73.9901,73.9636,73.9724,95808.0
2022-04-13 12:45:00,83.79,83.82,83.79,83.8,67633.0,73.9636,73.9901,73.9636,73.9724,67633.0
2022-04-13 12:50:00,83.8,83.8,83.75,83.75,75584.0,73.9724,73.9724,73.9283,73.9283,75584.0
2022-04-13 12:55:00,83.75,83.77,83.74,83.74,47121.0,73.9283,73.9459,73.9194,73.9194,47121.0
2022-04-13 13:00:00,83.74,83.78,83.66,83.74,266342.0,73.9194,73.9547,73.8488,73.9194,266342.0
2022-04-13 13:05:00,83.75,83.84,83.73,83.83,38319.0,73.9283,74.0077,73.9106,73.9989,38319.0
2022-04-13 13:10:00,83.83,83.83,83.75,83.76,54349.0,73.9989,73.9989,73.9283,73.9371,54349.0
2022-04-13 13:15:00,83.76,83.79,83.75,83.76,12646.0,73.9371,73.9636,73.9283,73.9371,12646.0
2022-04-13 13:20:00,83.76,83.77,83.74,83.75,69251.0,73.9371,73.9459,73.9194,73.9283,69251.0
2022-04-13 13:25:00,83.76,83.78,83.74,83.78,128744.0,73.9371,73.9547,73.9194,73.9547,128744.0
2022-04-13 13:30:00,83.79,83.8,83.77,83.78,39612.0,73.9636,73.9724,73.9459,73.9547,39612.0
2022-04-13 13:35:00,83.78,83.78,83.73,83.77,29441.0,73.9547,73.9547,73.9106,73.9459,29441.0
2022-04-13 13:40:00,83.76,83.76,83.72,83.72,10226.0,73.9371,73.9371,73.9018,73.9018,10226.0
2022-04-13 13:45:00,83.72,83.74,83.69,83.7,19409.0,73.9018,73.9194,73.8753,73.8841,19409.0
2022-04-13 13:50:00,83.7,83.73,83.69,83.71,12754.0,73.8841,73.9106,73.8753,73.893,12754.0
2022-04-13 13:55:00,83.7,83.72,83.7,83.71,27382.0,73.8841,73.9018,73.8841,73.893,27382.0
2022-04-13 14:00:00,83.7,83.75,83.69,83.75,25795.0,73.8841,73.9283,73.8753,73.9283,25795.0
2022-04-13 14:05:00,83.74,83.76,83.72,83.73,11988.0,73.9194,73.9371,73.9018,73.9106,11988.0
2022-04-13 14:10:00,83.74,83.76,83.72,83.75,31241.0,73.9194,73.9371,73.9018,73.9283,31241.0
2022-04-13 14:15:00,83.74,83.79,83.74,83.78,23678.0,73.9194,73.9636,73.9194,73.9547,23678.0
2022-04-13 14:20:00,83.77,83.81,83.77,83.79,36114.0,73.9459,73.9812,73.9459,73.9636,36114.0
2022-04-13 14:25:00,83.79,83.83,83.79,83.83,54151.0,73.9636,73.9989,73.9636,73.9989,54151.0
2022-04-13 14:30:00,83.83,83.83,83.81,83.81,76500.0,73.9989,73.9989,73.9812,73.9812,76500.0
2022-04-13 14:35:00,83.81,83.84,83.81,83.83,27810.0,73.9812,74.0077,73.9812,73.9989,27810.0
2022-04-13 14:40:00,83.83,83.84,83.82,83.82,30348.0,73.9989,74.0077,73.9901,73.9901,30348.0
2022-04-13 14:45:00,83.82,83.83,83.81,83.81,21626.0,73.9901,73.9989,73.9812,73.9812,21626.0
2022-04-13 14:50:00,83.81,83.83,83.81,83.82,113004.0,73.9812,73.9989,73.9812,73.9901,113004.0
2022-04-13 14:55:00,83.82,83.82,83.78,83.8,25169.0,73.9901,73.9901,73.9547,73.9724,25169.0
2022-04-13 15:00:00,83.8,83.81,83.76,83.77,28018.0,73.9724,73.9812,73.9371,73.9459,28018.0
2022-04-13 15:05:00,83.76,83.77,83.74,83.75,23730.0,73.9371,73.9459,73.9194,73.9283,23730.0
2022-04-13 15:10:00,83.75,83.76,83.74,83.75,18791.0,73.9283,73.9371,73.9194,73.9283,18791.0
2022-04-13 15:15:00,83.76,83.76,83.72,83.73,81191.0,73.9371,73.9371,73.9018,73.9106,81191.0
2022-04-13 15:20:00,83.73,83.75,83.72,83.74,48091.0,73.9106,73.9283,73.9018,73.9194,48091.0
2022-04-13 15:25:00,83.75,83.8,83.75,83.78,201414.0,73.9283,73.9724,73.9283,73.9547,201414.0
2022-04-13 15:30:00,83.78,83.82,83.78,83.8,136671.0,73.9547,73.9901,73.9547,73.9724,136671.0
2022-04-13 15:35:00,83.8,83.83,83.8,83.82,59026.0,73.9724,73.9989,73.9724,73.9901,59026.0
2022-04-13 15:40:00,83.82,83.83,83.79,83.79,252813.0,73.9901,73.9989,73.9636,73.9636,252813.0
2022-04-13 15:45:00,83.79,83.8,83.75,83.8,251384.0,73.9636,73.9724,73.9283,73.9724,251384.0
2022-04-13 15:50:00,83.81,83.83,83.8,83.81,207660.0,73.9812,73.9989,73.9724,73.9812,207660.0
2022-04-13 15:55:00,83.81,83.86,83.8,83.85,227354.0,73.9812,74.0254,73.9724,74.0165,227354.0
2022-04-14 09:30:00,83.78,83.86,83.72,83.77,91361.0,73.9547,74.0254,73.9018,73.9459,91361.0
2022-04-14 09:35:00,83.77,83.78,83.7,83.7,68039.0,73.9459,73.9547,73.8841,73.8841,68039.0
2022-04-14 09:40:00,83.72,83.75,83.65,83.66,38203.0,73.9018,73.9283,73.84,73.8488,38203.0
2022-04-14 09:45:00,83.65,83.66,83.59,83.6,62084.0,73.84,73.8488,73.787,73.7959,62084.0
2022-04-14 09:50:00,83.6,83.61,83.49,83.54,188521.0,73.7959,73.8047,73.6988,73.7429,188521.0
2022-04-14 09:55:00,83.53,83.59,83.52,83.59,215628.0,73.7341,73.787,73.7252,73.787,215628.0
2022-04-14 10:00:00,83.59,83.59,83.48,83.5,74356.0,73.787,73.787,73.6899,73.7076,74356.0
2022-04-14 10:05:00,83.5,83.5,83.39,83.4,50266.0,73.7076,73.7076,73.6105,73.6193,50266.0
2022-04-14 10:10:00,83.4,83.44,83.39,83.42,77992.0,73.6193,73.6546,73.6105,73.637,77992.0
2022-04-14 10:15:00,83.41,83.5,83.4,83.5,39259.0,73.6281,73.7076,73.6193,73.7076,39259.0
2022-04-14 10:20:00,83.5,83.56,83.47,83.5,52862.0,73.7076,73.7605,73.6811,73.7076,52862.0
2022-04-14 10:25:00,83.49,83.51,83.44,83.46,46078.0,73.6988,73.7164,73.6546,73.6723,46078.0
2022-04-14 10:30:00,83.47,83.49,83.43,83.47,48019.0,73.6811,73.6988,73.6458,73.6811,48019.0
2022-04-14 10:35:00,83.46,83.46,83.4,83.42,86288.0,73.6723,73.6723,73.6193,73.637,86288.0
2022-04-14 10:40:00,83.42,83.49,83.42,83.48,40289.0,73.637,73.6988,73.637,73.6899,40289.0
2022-04-14 10:45:00,83.47,83.52,83.45,83.47,74457.0,73.6811,73.7252,73.6634,73.6811,74457.0
2022-04-14 10:50:00,83.47,83.49,83.44,83.47,66520.0,73.6811,73.6988,73.6546,73.6811,66520.0
2022-04-14 10:55:00,83.47,83.49,83.44,83.46,110066.0,73.6811,73.6988,73.6546,73.6723,110066.0
2022-04-14 11:00:00,83.46,83.52,83.44,83.5,173819.0,73.6723,73.7252,73.6546,73.7076,173819.0
2022-04-14 11:05:00,83.49,83.51,83.43,83.45,91067.0,73.6988,73.7164,73.6458,73.6634,91067.0
2022-04-14 11:10:00,83.45,83.48,83.44,83.45,20748.0,73.6634,73.6899,73.6546,73.6634,20748.0
2022-04-14 11:15:00,83.45,83.46,83.41,83.44,47304.0,73.6634,73.6723,73.6281,73.6546,47304.0
2022-04-14 11:20:00,83.44,83.45,83.35,83.37,56982.0,73.6546,73.6634,73.5752,73.5928,56982.0
2022-04-14 11:25:00,83.38,83.43,83.37,83.43,30768.0,73.6017,73.6458,73.5928,73.6458,30768.0
2022-04-14 11:30:00,83.42,83.43,83.4,83.41,119342.0,73.637,73.6458,73.6193,73.6281,119342.0
2022-04-14 11:35:00,83.4,83.41,83.32,83.32,476523.0,73.6193,73.6281,73.5487,73.5487,476523.0
2022-04-14 11:40:00,83.32,83.36,83.3,83.33,47657.0,73.5487,73.584,73.531,73.5575,47657.0
2022-04-14 11:45:00,83.34,83.39,83.33,83.37,41338.0,73.5663,73.6105,73.5575,73.5928,41338.0
2022-04-14 11:50:00,83.38,83.38,83.31,83.35,72558.0,73.6017,73.6017,73.5399,73.5752,72558.0
2022-04-14 11:55:00,83.35,83.36,83.33,83.34,24079.0,73.5752,73.584,73.5575,73.5663,24079.0
2022-04-14 12:00:00,83.34,83.36,83.32,83.32,14991.0,73.5663,73.584,73.5487,73.5487,14991.0
2022-04-14 12:05:00,83.31,83.36,83.3,83.34,41722.0,73.5399,73.584,73.531,73.5663,41722.0
2022-04-14 12:10:00,83.35,83.36,83.33,83.34,27958.0,73.5752,73.584,73.5575,73.5663,27958.0
2022-04-14 12:15:00,83.35,83.36,83.33,83.36,23525.0,73.5752,73.584,73.5575,73.584,23525.0
2022-04-14 12:20:00,83.36,83.37,83.31,83.37,41935.0,73.584,73.5928,73.5399,73.5928,41935.0
2022-04-14 12:25:00,83.36,83.37,83.32,83.33,17919.0,73.584,73.5928,73.5487,73.5575,17919.0
2022-04-14 12:30:00,83.33,83.35,83.31,83.31,18669.0,73.5575,73.5752,73.5399,73.5399,18669.0
2022-04-14 12:35:00,83.3,83.31,83.27,83.28,51138.0,73.531,73.5399,73.5046,73.5134,51138.0
2022-04-14 12:40:00,83.28,83.28,83.24,83.26,44064.0,73.5134,73.5134,73.4781,73.4957,44064.0
2022-04-14 12:45:00,83.26,83.27,83.21,83.22,26535.0,73.4957,73.5046,73.4516,73.4604,26535.0
2022-04-14 12:50:00,83.22,83.24,83.21,83.21,26788.0,73.4604,73.4781,73.4516,73.4516,26788.0
2022-04-14 12:55:00,83.2,83.28,83.2,83.28,150099.0,73.4428,73.5134,73.4428,73.5134,150099.0
2022-04-14 13:00:00,83.28,83.31,83.24,83.24,66241.0,73.5134,73.5399,73.4781,73.4781,66241.0
2022-04-14 13:05:00,83.24,83.25,83.22,83.22,19146.0,73.4781,73.4869,73.4604,73.4604,19146.0
2022-04-14 13:10:00,83.22,83.24,83.2,83.21,23312.0,73.4604,73.4781,73.4428,73.4516,23312.0
2022-04-14 13:15:00,83.21,83.23,83.17,83.17,54975.0,73.4516,73.4692,73.4163,73.4163,54975.0
2022-04-14 13:20:00,83.18,83.2,83.16,83.16,51802.0,73.4251,73.4428,73.4075,73.4075,51802.0
2022-04-14 13:25:00,83.17,83.19,83.15,83.16,23120.0,73.4163,73.4339,73.3986,73.4075,23120.0
2022-04-14 13:30:00,83.16,83.18,83.13,83.16,19850.0,73.4075,73.4251,73.381,73.4075,19850.0
2022-04-14 13:35:00,83.17,83.2,83.17,83.19,69619.0,73.4163,73.4428,73.4163,73.4339,69619.0
2022-04-14 13:40:00,83.18,83.19,83.17,83.19,28017.0,73.4251,73.4339,73.4163,73.4339,28017.0
2022-04-14 13:45:00,83.19,83.21,83.18,83.18,21035.0,73.4339,73.4516,73.4251,73.4251,21035.0
2022-04-14 13:50:00,83.19,83.19,83.14,83.15,22615.0,73.4339,73.4339,73.3898,73.3986,22615.0
2022-04-14 13:55:00,83.15,83.18,83.14,83.18,48002.0,73.3986,73.4251,73.3898,73.4251,48002.0
2022-04-14 14:00:00,83.18,83.2,83.16,83.18,22548.0,73.4251,73.4428,73.4075,73.4251,22548.0
2022-04-14 14:05:00,83.17,83.21,83.17,83.19,19728.0,73.4163,73.4516,73.4163,73.4339,19728.0
2022-04-14 14:10:00,83.19,83.22,83.18,83.21,19400.0,73.4339,73.4604,73.4251,73.4516,19400.0
2022-04-14 14:15:00,83.21,83.22,83.18,83.2,45175.0,73.4516,73.4604,73.4251,73.4428,45175.0
2022-04-14 14:20:00,83.19,83.2,83.15,83.17,27775.0,73.4339,73.4428,73.3986,73.4163,27775.0
2022-04-14 14:25:00,83.16,83.19,83.16,83.18,18755.0,73.4075,73.4339,73.4075,73.4251,18755.0
2022-04-14 14:30:00,83.19,83.2,83.17,83.17,47034.0,73.4339,73.4428,73.4163,73.4163,47034.0
2022-04-14 14:35:00,83.18,83.2,83.17,83.17,67300.0,73.4251,73.4428,73.4163,73.4163,67300.0
2022-04-14 14:40:00,83.17,83.2,83.17,83.19,9793.0,73.4163,73.4428,73.4163,73.4339,9793.0
2022-04-14 14:45:00,83.19,83.19,83.16,83.19,16352.0,73.4339,73.4339,73.4075,73.4339,16352.0
2022-04-14 14:50:00,83.19,83.2,83.16,83.16,21530.0,73.4339,73.4428,73.4075,73.4075,21530.0
2022-04-14 14:55:00,83.17,83.17,83.14,83.15,10593.0,73.4163,73.4163,73.3898,73.3986,10593.0
2022-04-14 15:00:00,83.16,83.16,83.13,83.13,22656.0,73.4075,73.4075,73.381,73.381,22656.0
2022-04-14 15:05:00,83.13,83.15,83.12,83.12,28445.0,73.381,73.3986,73.3721,73.3721,28445.0
2022-04-14 15:10:00,83.12,83.14,83.11,83.13,18565.0,73.3721,73.3898,73.3633,73.381,18565.0
2022-04-14 15:15:00,83.14,83.16,83.14,83.15,18700.0,73.3898,73.4075,73.3898,73.3986,18700.0
2022-04-14 15:20:00,83.16,83.18,83.15,83.17,27296.0,73.4075,73.4251,73.3986,73.4163,27296.0
2022-04-14 15:25:00,83.17,83.18,83.15,83.16,24758.0,73.4163,73.4251,73.3986,73.4075,24758.0
2022-04-14 15:30:00,83.16,83.17,83.14,83.17,43710.0,73.4075,73.4163,73.3898,73.4163,43710.0
2022-04-14 15:35:00,83.16,83.17,83.15,83.16,25539.0,73.4075,73.4163,73.3986,73.4075,25539.0
2022-04-14 15:40:00,83.16,83.16,83.14,83.15,62342.0,73.4075,73.4075,73.3898,73.3986,62342.0
2022-04-14 15:45:00,83.15,83.16,83.14,83.15,47067.0,73.3986,73.4075,73.3898,73.3986,47067.0
2022-04-14 15:50:00,83.14,83.15,83.12,83.13,107591.0,73.3898,73.3986,73.3721,73.381,107591.0
2022-04-14 15:55:00,83.13,83.17,83.11,83.16,194842.0,73.381,73.4163,73.3633,73.4075,194842.0
2022-04-18 09:30:00,83.01,83.1,83.01,83.09,123791.0,73.275,73.3545,73.275,73.3457,123791.0
2022-04-18 09:35:00,83.09,83.12,83.08,83.11,53944.0,73.3457,73.3721,73.3368,73.3633,53944.0
2022-04-18 09:40:00,83.1,83.12,83.05,83.06,69552.0,73.3545,73.3721,73.3104,73.3192,69552.0
2022-04-18 09:45:00,83.06,83.07,83.02,83.05,27306.0,73.3192,73.328,73.2839,73.3104,27306.0
2022-04-18 09:50:00,83.05,83.09,83.04,83.07,70183.0,73.3104,73.3457,73.3015,73.328,70183.0
2022-04-18 09:55:00,83.06,83.08,83.05,83.06,52543.0,73.3192,73.3368,73.3104,73.3192,52543.0
2022-04-18 10:00:00,83.06,83.09,83.01,83.04,225570.0,73.3192,73.3457,73.275,73.3015,225570.0
2022-04-18 10:05:00,83.03,83.09,83.03,83.05,22220.0,73.2927,73.3457,73.2927,73.3104,22220.0
2022-04-18 10:10:00,83.05,83.1,83.05,83.1,28605.0,73.3104,73.3545,73.3104,73.3545,28605.0
2022-04-18 10:15:00,83.1,83.11,83.03,83.03,158706.0,73.3545,73.3633,73.2927,73.2927,158706.0
2022-04-18 10:20:00,83.03,83.05,83.02,83.04,13339.0,73.2927,73.3104,73.2839,73.3015,13339.0
2022-04-18 10:25:00,83.05,83.06,83.02,83.03,22000.0,73.3104,73.3192,73.2839,73.2927,22000.0
2022-04-18 10:30:00,83.03,83.04,83.02,83.02,35401.0,73.2927,73.3015,73.2839,73.2839,35401.0
2022-04-18 10:35:00,83.02,83.03,82.99,83.0,39098.0,73.2839,73.2927,73.2574,73.2662,39098.0
2022-04-18 10:40:00,83.0,83.02,82.95,82.95,87067.0,73.2662,73.2839,73.2221,73.2221,87067.0
2022-04-18 10:45:00,82.96,82.98,82.93,82.94,29864.0,73.2309,73.2486,73.2044,73.2133,29864.0
2022-04-18 10:50:00,82.94,82.94,82.87,82.87,26553.0,73.2133,73.2133,73.1515,73.1515,26553.0
2022-04-18 10:55:00,82.88,82.91,82.86,82.89,41111.0,73.1603,73.1868,73.1426,73.1691,41111.0
2022-04-18 11:00:00,82.89,82.91,82.86,82.88,73697.0,73.1691,73.1868,73.1426,73.1603,73697.0
2022-04-18 11:05:00,82.88,82.89,82.84,82.87,71160.0,73.1603,73.1691,73.125,73.1515,71160.0
2022-04-18 11:10:00,82.87,82.89,82.85,82.86,125773.0,73.1515,73.1691,73.1338,73.1426,125773.0
2022-04-18 11:15:00,82.85,82.88,82.85,82.88,54026.0,73.1338,73.1603,73.1338,73.1603,54026.0
2022-04-18 11:20:00,82.88,82.91,82.85,82.86,69571.0,73.1603,73.1868,73.1338,73.1426,69571.0
2022-04-18 11:25:00,82.86,82.86,82.84,82.86,47337.0,73.1426,73.1426,73.125,73.1426,47337.0
2022-04-18 11:30:00,82.86,82.87,82.84,82.86,18173.0,73.1426,73.1515,73.125,73.1426,18173.0
2022-04-18 11:35:00,82.85,82.87,82.82,82.84,53161.0,73.1338,73.1515,73.1073,73.125,53161.0
2022-04-18 11:40:00,82.84,82.87,82.83,82.86,42330.0,73.125,73.1515,73.1162,73.1426,42330.0
2022-04-18 11:45:00,82.85,82.87,82.84,82.86,20012.0,73.1338,73.1515,73.125,73.1426,20012.0
2022-04-18 11:50:00,82.86,82.88,82.85,82.88,22096.0,73.1426,73.1603,73.1338,73.1603,22096.0
2022-04-18 11:55:00,82.88,82.89,82.87,82.89,93468.0,73.1603,73.1691,73.1515,73.1691,93468.0
2022-04-18 12:00:00,82.89,82.89,82.87,82.88,108782.0,73.1691,73.1691,73.1515,73.1603,108782.0
2022-04-18 12:05:00,82.88,82.88,82.87,82.88,122300.0,73.1603,73.1603,73.1515,73.1603,122300.0
2022-04-18 12:10:00,82.87,82.88,82.85,82.87,457135.0,73.1515,73.1603,73.1338,73.1515,457135.0
2022-04-18 12:15:00,82.86,82.87,82.82,82.82,116297.0,73.1426,73.1515,73.1073,73.1073,116297.0
2022-04-18 12:20:00,82.83,82.83,82.78,82.8,57495.0,73.1162,73.1162,73.072,73.0897,57495.0
2022-04-18 12:25:00,82.81,82.81,82.79,82.8,35561.0,73.0985,73.0985,73.0808,73.0897,35561.0
2022-04-18 12:30:00,82.79,82.8,82.77,82.79,13074.0,73.0808,73.0897,73.0632,73.0808,13074.0
2022-04-18 12:35:00,82.79,82.8,82.77,82.77,81012.0,73.0808,73.0897,73.0632,73.0632,81012.0
2022-04-18 12:40:00,82.77,82.79,82.75,82.78,30639.0,73.0632,73.0808,73.0455,73.072,30639.0
2022-04-18 12:45:00,82.79,82.82,82.78,82.8,18621.0,73.0808,73.1073,73.072,73.0897,18621.0
2022-04-18 12:50:00,82.79,82.8,82.78,82.79,60046.0,73.0808,73.0897,73.072,73.0808,60046.0
2022-04-18 12:55:00,82.79,82.8,82.77,82.78,24794.0,73.0808,73.0897,73.0632,73.072,24794.0
2022-04-18 13:00:00,82.78,82.84,82.78,82.83,50428.0,73.072,73.125,73.072,73.1162,50428.0
2022-04-18 13:05:00,82.83,82.84,82.82,82.82,26685.0,73.1162,73.125,73.1073,73.1073,26685.0
2022-04-18 13:10:00,82.83,82.86,82.82,82.85,22869.0,73.1162,73.1426,73.1073,73.1338,22869.0
2022-04-18 13:15:00,82.86,82.86,82.82,82.82,25602.0,73.1426,73.1426,73.1073,73.1073,25602.0
2022-04-18 13:20:00,82.82,82.86,82.8,82.85,42599.0,73.1073,73.1426,73.0897,73.1338,42599.0
2022-04-18 13:25:00,82.85,82.86,82.82,82.85,34986.0,73.1338,73.1426,73.1073,73.1338,34986.0
2022-04-18 13:30:00,82.84,82.88,82.82,82.87,29835.0,73.125,73.1603,73.1073,73.1515,29835.0
2022-04-18 13:35:00,82.87,82.89,82.87,82.87,39440.0,73.1515,73.1691,73.1515,73.1515,39440.0
2022-04-18 13:40:00,82.88,82.88,82.86,82.87,29625.0,73.1603,73.1603,73.1426,73.1515,29625.0
2022-04-18 13:45:00,82.87,82.87,82.83,82.84,37334.0,73.1515,73.1515,73.1162,73.125,37334.0
2022-04-18 13:50:00,82.84,82.87,82.83,82.86,106692.0,73.125,73.1515,73.1162,73.1426,106692.0
2022-04-18 13:55:00,82.86,82.89,82.82,82.83,134468.0,73.1426,73.1691,73.1073,73.1162,134468.0
2022-04-18 14:00:00,82.83,82.85,82.82,82.85,82252.0,73.1162,73.1338,73.1073,73.1338,82252.0
2022-04-18 14:05:00,82.84,82.88,82.83,82.88,23089.0,73.125,73.1603,73.1162,73.1603,23089.0
2022-04-18 14:10:00,82.88,82.88,82.85,82.86,90778.0,73.1603,73.1603,73.1338,73.1426,90778.0
2022-04-18 14:15:00,82.86,82.87,82.84,82.85,51647.0,73.1426,73.1515,73.125,73.1338,51647.0
2022-04-18 14:20:00,82.85,82.86,82.82,82.86,52203.0,73.1338,73.1426,73.1073,73.1426,52203.0
2022-04-18 14:25:00,82.85,82.86,82.82,82.83,39902.0,73.1338,73.1426,73.1073,73.1162,39902.0
2022-04-18 14:30:00,82.83,82.9,82.82,82.88,62067.0,73.1162,73.1779,73.1073,73.1603,62067.0
2022-04-18 14:35:00,82.89,82.9,82.87,82.9,23293.0,73.1691,73.1779,73.1515,73.1779,23293.0
2022-04-18 14:40:00,82.9,82.9,82.86,82.88,41569.0,73.1779,73.1779,73.1426,73.1603,41569.0
2022-04-18 14:45:00,82.87,82.88,82.86,82.87,26959.0,73.1515,73.1603,73.1426,73.1515,26959.0
2022-04-18 14:50:00,82.87,82.88,82.87,82.87,49133.0,73.1515,73.1603,73.1515,73.1515,49133.0
2022-04-18 14:55:00,82.87,82.89,82.83,82.83,122233.0,73.1515,73.1691,73.1162,73.1162,122233.0
2022-04-18 15:00:00,82.84,82.87,82.83,82.87,64665.0,73.125,73.1515,73.1162,73.1515,64665.0
2022-04-18 15:05:00,82.86,82.9,82.86,82.88,29309.0,73.1426,73.1779,73.1426,73.1603,29309.0
2022-04-18 15:10:00,82.88,82.89,82.87,82.88,17595.0,73.1603,73.1691,73.1515,73.1603,17595.0
2022-04-18 15:15:00,82.87,82.91,82.87,82.89,52396.0,73.1515,73.1868,73.1515,73.1691,52396.0
2022-04-18 15:20:00,82.89,82.91,82.87,82.91,22487.0,73.1691,73.1868,73.1515,73.1868,22487.0
2022-04-18 15:25:00,82.91,82.91,82.83,82.84,57919.0,73.1868,73.1868,73.1162,73.125,57919.0
2022-04-18 15:30:00,82.84,82.86,82.82,82.84,30801.0,73.125,73.1426,73.1073,73.125,30801.0
2022-04-18 15:35:00,82.84,82.85,82.81,82.84,33977.0,73.125,73.1338,73.0985,73.125,33977.0
2022-04-18 15:40:00,82.83,82.84,82.76,82.76,101914.0,73.1162,73.125,73.0544,73.0544,101914.0
2022-04-18 15:45:00,82.76,82.79,82.72,82.72,124483.0,73.0544,73.0808,73.0191,73.0191,124483.0
2022-04-18 15:50:00,82.71,82.74,82.69,82.73,90795.0,73.0102,73.0367,72.9926,73.0279,90795.0
2022-04-18 15:55:00,82.73,82.79,82.73,82.78,126380.0,73.0279,73.0808,73.0279,73.072,126380.0
2022-04-19 09:30:00,82.39,82.45,82.35,82.4,104928.0,72.7278,72.7807,72.6924,72.7366,104928.0
2022-04-19 09:35:00,82.39,82.4,82.35,82.4,24580.0,72.7278,72.7366,72.6924,72.7366,24580.0
2022-04-19 09:40:00,82.4,82.5,82.4,82.46,45769.0,72.7366,72.8249,72.7366,72.7895,45769.0
2022-04-19 09:45:00,82.46,82.48,82.44,82.45,341739.0,72.7895,72.8072,72.7719,72.7807,341739.0
2022-04-19 09:50:00,82.45,82.46,82.42,82.43,80601.0,72.7807,72.7895,72.7542,72.7631,80601.0
2022-04-19 09:55:00,82.44,82.44,82.41,82.42,50104.0,72.7719,72.7719,72.7454,72.7542,50104.0
2022-04-19 10:00:00,82.43,82.46,82.4,82.45,31544.0,72.7631,72.7895,72.7366,72.7807,31544.0
2022-04-19 10:05:00,82.45,82.52,82.45,82.52,52870.0,72.7807,72.8425,72.7807,72.8425,52870.0
2022-04-19 10:10:00,82.52,82.55,82.49,82.5,51157.0,72.8425,72.869,72.816,72.8249,51157.0
2022-04-19 10:15:00,82.49,82.53,82.46,82.53,58599.0,72.816,72.8513,72.7895,72.8513,58599.0
2022-04-19 10:20:00,82.53,82.54,82.52,82.54,34070.0,72.8513,72.8602,72.8425,72.8602,34070.0
2022-04-19 10:25:00,82.54,82.54,82.46,82.46,31248.0,72.8602,72.8602,72.7895,72.7895,31248.0
2022-04-19 10:30:00,82.46,82.47,82.42,82.43,115680.0,72.7895,72.7984,72.7542,72.7631,115680.0
2022-04-19 10:35:00,82.42,82.47,82.41,82.46,378806.0,72.7542,72.7984,72.7454,72.7895,378806.0
2022-04-19 10:40:00,82.46,82.48,82.44,82.45,42735.0,72.7895,72.8072,72.7719,72.7807,42735.0
2022-04-19 10:45:00,82.46,82.5,82.45,82.49,19855.0,72.7895,72.8249,72.7807,72.816,19855.0
2022-04-19 10:50:00,82.47,82.49,82.43,82.44,207633.0,72.7984,72.816,72.7631,72.7719,207633.0
2022-04-19 10:55:00,82.43,82.45,82.41,82.43,41129.0,72.7631,72.7807,72.7454,72.7631,41129.0
2022-04-19 11:00:00,82.42,82.47,82.41,82.44,53516.0,72.7542,72.7984,72.7454,72.7719,53516.0
2022-04-19 11:05:00,82.45,82.47,82.44,82.46,22639.0,72.7807,72.7984,72.7719,72.7895,22639.0
2022-04-19 11:10:00,82.47,82.48,82.45,82.48,31866.0,72.7984,72.8072,72.7807,72.8072,31866.0
2022-04-19 11:15:00,82.48,82.52,82.47,82.52,71434.0,72.8072,72.8425,72.7984,72.8425,71434.0
2022-04-19 11:20:00,82.52,82.55,82.51,82.52,30372.0,72.8425,72.869,72.8337,72.8425,30372.0
2022-04-19 11:25:00,82.53,82.54,82.51,82.54,24125.0,72.8513,72.8602,72.8337,72.8602,24125.0
2022-04-19 11:30:00,82.53,82.53,82.48,82.5,67106.0,72.8513,72.8513,72.8072,72.8249,67106.0
2022-04-19 11:35:00,82.5,82.53,82.49,82.52,11380.0,72.8249,72.8513,72.816,72.8425,11380.0
2022-04-19 11:40:00,82.52,82.52,82.48,82.48,41052.0,72.8425,72.8425,72.8072,72.8072,41052.0
2022-04-19 11:45:00,82.49,82.5,82.47,82.48,49012.0,72.816,72.8249,72.7984,72.8072,49012.0
2022-04-19 11:50:00,82.48,82.52,82.48,82.5,101542.0,72.8072,72.8425,72.8072,72.8249,101542.0
2022-04-19 11:55:00,82.5,82.54,82.48,82.52,39990.0,72.8249,72.8602,72.8072,72.8425,39990.0
2022-04-19 12:00:00,82.52,82.55,82.52,82.53,20608.0,72.8425,72.869,72.8425,72.8513,20608.0
2022-04-19 12:05:00,82.52,82.53,82.47,82.48,129242.0,72.8425,72.8513,72.7984,72.8072,129242.0
2022-04-19 12:10:00,82.48,82.52,82.48,82.51,15737.0,72.8072,72.8425,72.8072,72.8337,15737.0
2022-04-19 12:15:00,82.5,82.51,82.49,82.5,17057.0,72.8249,72.8337,72.816,72.8249,17057.0
2022-04-19 12:20:00,82.5,82.51,82.44,82.44,38668.0,72.8249,72.8337,72.7719,72.7719,38668.0
2022-04-19 12:25:00,82.44,82.44,82.41,82.41,341713.0,72.7719,72.7719,72.7454,72.7454,341713.0
2022-04-19 12:30:00,82.42,82.42,82.4,82.42,377921.0,72.7542,72.7542,72.7366,72.7542,377921.0
2022-04-19 12:35:00,82.42,82.44,82.4,82.44,136165.0,72.7542,72.7719,72.7366,72.7719,136165.0
2022-04-19 12:40:00,82.44,82.44,82.42,82.44,19707.0,72.7719,72.7719,72.7542,72.7719,19707.0
2022-04-19 12:45:00,82.44,82.46,82.43,82.44,20115.0,72.7719,72.7895,72.7631,72.7719,20115.0
2022-04-19 12:50:00,82.45,82.46,82.43,82.46,73867.0,72.7807,72.7895,72.7631,72.7895,73867.0
2022-04-19 12:55:00,82.45,82.47,82.42,82.45,32984.0,72.7807,72.7984,72.7542,72.7807,32984.0
2022-04-19 13:00:00,82.45,82.48,82.44,82.48,10564.0,72.7807,72.8072,72.7719,72.8072,10564.0
2022-04-19 13:05:00,82.47,82.48,82.43,82.44,67654.0,72.7984,72.8072,72.7631,72.7719,67654.0
2022-04-19 13:10:00,82.44,82.44,82.41,82.42,36861.0,72.7719,72.7719,72.7454,72.7542,36861.0
2022-04-19 13:15:00,82.42,82.43,82.41,82.42,16928.0,72.7542,72.7631,72.7454,72.7542,16928.0
2022-04-19 13:20:00,82.42,82.44,82.42,82.43,16839.0,72.7542,72.7719,72.7542,72.7631,16839.0
2022-04-19 13:25:00,82.44,82.44,82.41,82.43,15771.0,72.7719,72.7719,72.7454,72.7631,15771.0
2022-04-19 13:30:00,82.43,82.44,82.4,82.41,42076.0,72.7631,72.7719,72.7366,72.7454,42076.0
2022-04-19 13:35:00,82.4,82.41,82.37,82.38,84376.0,72.7366,72.7454,72.7101,72.7189,84376.0
2022-04-19 13:40:00,82.39,82.4,82.35,82.36,29135.0,72.7278,72.7366,72.6924,72.7013,29135.0
2022-04-19 13:45:00,82.35,82.37,82.33,82.37,28030.0,72.6924,72.7101,72.6748,72.7101,28030.0
2022-04-19 13:50:00,82.36,82.38,82.35,82.37,10977.0,72.7013,72.7189,72.6924,72.7101,10977.0
2022-04-19 13:55:00,82.36,82.36,82.33,82.34,75561.0,72.7013,72.7013,72.6748,72.6836,75561.0
2022-04-19 14:00:00,82.33,82.35,82.31,82.34,16594.0,72.6748,72.6924,72.6571,72.6836,16594.0
2022-04-19 14:05:00,82.35,82.35,82.31,82.31,37781.0,72.6924,72.6924,72.6571,72.6571,37781.0
2022-04-19 14:10:00,82.31,82.32,82.27,82.3,40801.0,72.6571,72.666,72.6218,72.6483,40801.0
2022-04-19 14:15:00,82.29,82.31,82.25,82.26,68936.0,72.6395,72.6571,72.6042,72.613,68936.0
2022-04-19 14:20:00,82.27,82.27,82.24,82.26,174146.0,72.6218,72.6218,72.5953,72.613,174146.0
2022-04-19 14:25:00,82.26,82.28,82.23,82.28,30776.0,72.613,72.6307,72.5865,72.6307,30776.0
2022-04-19 14:30:00,82.28,82.28,82.26,82.27,35250.0,72.6307,72.6307,72.613,72.6218,35250.0
2022-04-19 14:35:00,82.26,82.31,82.26,82.3,51036.0,72.613,72.6571,72.613,72.6483,51036.0
2022-04-19 14:40:00,82.3,82.32,82.29,82.31,20304.0,72.6483,72.666,72.6395,72.6571,20304.0
2022-04-19 14:45:00,82.31,82.33,82.3,82.3,30696.0,72.6571,72.6748,72.6483,72.6483,30696.0
2022-04-19 14:50:00,82.31,82.32,82.28,82.29,24487.0,72.6571,72.666,72.6307,72.6395,24487.0
2022-04-19 14:55:00,82.3,82.32,82.29,82.32,83541.0,72.6483,72.666,72.6395,72.666,83541.0
2022-04-19 15:00:00,82.33,82.34,82.3,82.31,39574.0,72.6748,72.6836,72.6483,72.6571,39574.0
2022-04-19 15:05:00,82.31,82.35,82.31,82.32,18278.0,72.6571,72.6924,72.6571,72.666,18278.0
2022-04-19 15:10:00,82.32,82.36,82.32,82.35,67729.0,72.666,72.7013,72.666,72.6924,67729.0
2022-04-19 15:15:00,82.35,82.38,82.32,82.33,66749.0,72.6924,72.7189,72.666,72.6748,66749.0
2022-04-19 15:20:00,82.33,82.36,82.31,82.33,54971.0,72.6748,72.7013,72.6571,72.6748,54971.0
2022-04-19 15:25:00,82.33,82.33,82.28,82.28,148934.0,72.6748,72.6748,72.6307,72.6307,148934.0
2022-04-19 15:30:00,82.28,82.3,82.21,82.23,58228.0,72.6307,72.6483,72.5689,72.5865,58228.0
2022-04-19 15:35:00,82.22,82.25,82.2,82.24,55541.0,72.5777,72.6042,72.56,72.5953,55541.0
2022-04-19 15:40:00,82.24,82.24,82.21,82.22,30002.0,72.5953,72.5953,72.5689,72.5777,30002.0
2022-04-19 15:45:00,82.21,82.25,82.2,82.21,90797.0,72.5689,72.6042,72.56,72.5689,90797.0
2022-04-19 15:50:00,82.21,82.21,82.17,82.2,81350.0,72.5689,72.5689,72.5336,72.56,81350.0
2022-04-19 15:55:00,82.19,82.2,82.16,82.19,160339.0,72.5512,72.56,72.5247,72.5512,160339.0
2022-04-20 09:30:00,82.54,82.57,82.49,82.51,117468.0,72.8602,72.8866,72.816,72.8337,117468.0
2022-04-20 09:35:00,82.51,82.6,82.51,82.59,38943.0,72.8337,72.9131,72.8337,72.9043,38943.0
2022-04-20 09:40:00,82.58,82.64,82.58,82.63,21049.0,72.8955,72.9484,72.8955,72.9396,21049.0
2022-04-20 09:45:00,82.63,82.64,82.56,82.56,33377.0,72.9396,72.9484,72.8778,72.8778,33377.0
2022-04-20 09:50:00,82.56,82.59,82.56,82.59,61818.0,72.8778,72.9043,72.8778,72.9043,61818.0
2022-04-20 09:55:00,82.59,82.62,82.57,82.6,44249.0,72.9043,72.9308,72.8866,72.9131,44249.0
2022-04-20 10:00:00,82.62,82.7,82.62,82.67,93298.0,72.9308,73.0014,72.9308,72.9749,93298.0
2022-04-20 10:05:00,82.67,82.7,82.67,82.7,48466.0,72.9749,73.0014,72.9749,73.0014,48466.0
2022-04-20 10:10:00,82.7,82.72,82.67,82.68,75542.0,73.0014,73.0191,72.9749,72.9837,75542.0
2022-04-20 10:15:00,82.68,82.73,82.67,82.7,84747.0,72.9837,73.0279,72.9749,73.0014,84747.0
2022-04-20 10:20:00,82.7,82.75,82.69,82.74,105795.0,73.0014,73.0455,72.9926,73.0367,105795.0
2022-04-20 10:25:00,82.73,82.75,82.71,82.73,63670.0,73.0279,73.0455,73.0102,73.0279,63670.0
2022-04-20 10:30:00,82.73,82.73,82.7,82.72,81229.0,73.0279,73.0279,73.0014,73.0191,81229.0
2022-04-20 10:35:00,82.71,82.72,82.68,82.7,36396.0,73.0102,73.0191,72.9837,73.0014,36396.0
2022-04-20 10:40:00,82.71,82.74,82.7,82.7,77544.0,73.0102,73.0367,73.0014,73.0014,77544.0
2022-04-20 10:45:00,82.7,82.74,82.68,82.69,246374.0,73.0014,73.0367,72.9837,72.9926,246374.0
2022-04-20 10:50:00,82.7,82.75,82.69,82.73,38689.0,73.0014,73.0455,72.9926,73.0279,38689.0
2022-04-20 10:55:00,82.73,82.75,82.72,82.75,17138.0,73.0279,73.0455,73.0191,73.0455,17138.0
2022-04-20 11:00:00,82.74,82.75,82.71,82.73,49080.0,73.0367,73.0455,73.0102,73.0279,49080.0
2022-04-20 11:05:00,82.73,82.76,82.72,82.73,40070.0,73.0279,73.0544,73.0191,73.0279,40070.0
2022-04-20 11:10:00,82.75,82.76,82.71,82.71,17776.0,73.0455,73.0544,73.0102,73.0102,17776.0
2022-04-20 11:15:00,82.72,82.73,82.7,82.7,22260.0,73.0191,73.0279,73.0014,73.0014,22260.0
2022-04-20 11:20:00,82.71,82.74,82.71,82.72,47297.0,73.0102,73.0367,73.0102,73.0191,47297.0
2022-04-20 11:25:00,82.72,82.73,82.71,82.72,49262.0,73.0191,73.0279,73.0102,73.0191,49262.0
2022-04-20 11:30:00,82.72,82.77,82.71,82.75,157480.0,73.0191,73.0632,73.0102,73.0455,157480.0
2022-04-20 11:35:00,82.76,82.78,82.76,82.76,28096.0,73.0544,73.072,73.0544,73.0544,28096.0
2022-04-20 11:40:00,82.75,82.77,82.72,82.73,103046.0,73.0455,73.0632,73.0191,73.0279,103046.0
2022-04-20 11:45:00,82.73,82.79,82.72,82.78,167159.0,73.0279,73.0808,73.0191,73.072,167159.0
2022-04-20 11:50:00,82.78,82.81,82.77,82.79,34385.0,73.072,73.0985,73.0632,73.0808,34385.0
2022-04-20 11:55:00,82.79,82.8,82.77,82.78,19590.0,73.0808,73.0897,73.0632,73.072,19590.0
2022-04-20 12:00:00,82.77,82.78,82.73,82.73,171075.0,73.0632,73.072,73.0279,73.0279,171075.0
2022-04-20 12:05:00,82.73,82.74,82.7,82.71,28243.0,73.0279,73.0367,73.0014,73.0102,28243.0
2022-04-20 12:10:00,82.71,82.74,82.69,82.7,16853.0,73.0102,73.0367,72.9926,73.0014,16853.0
2022-04-20 12:15:00,82.7,82.7,82.68,82.7,129748.0,73.0014,73.0014,72.9837,73.0014,129748.0
2022-04-20 12:20:00,82.7,82.7,82.68,82.69,106832.0,73.0014,73.0014,72.9837,72.9926,106832.0
2022-04-20 12:25:00,82.68,82.72,82.67,82.71,11557.0,72.9837,73.0191,72.9749,73.0102,11557.0
2022-04-20 12:30:00,82.71,82.71,82.66,82.67,56168.0,73.0102,73.0102,72.9661,72.9749,56168.0
2022-04-20 12:35:00,82.68,82.68,82.63,82.64,98688.0,72.9837,72.9837,72.9396,72.9484,98688.0
2022-04-20 12:40:00,82.64,82.65,82.62,82.64,107445.0,72.9484,72.9573,72.9308,72.9484,107445.0
2022-04-20 12:45:00,82.63,82.65,82.63,82.63,130820.0,72.9396,72.9573,72.9396,72.9396,130820.0
2022-04-20 12:50:00,82.64,82.66,82.63,82.64,24595.0,72.9484,72.9661,72.9396,72.9484,24595.0
2022-04-20 12:55:00,82.64,82.67,82.62,82.67,65521.0,72.9484,72.9749,72.9308,72.9749,65521.0
2022-04-20 13:00:00,82.66,82.72,82.62,82.72,505665.0,72.9661,73.0191,72.9308,73.0191,505665.0
2022-04-20 13:05:00,82.72,82.76,82.71,82.74,132134.0,73.0191,73.0544,73.0102,73.0367,132134.0
2022-04-20 13:10:00,82.75,82.76,82.72,82.75,32856.0,73.0455,73.0544,73.0191,73.0455,32856.0
2022-04-20 13:15:00,82.74,82.82,82.74,82.81,104886.0,73.0367,73.1073,73.0367,73.0985,104886.0
2022-04-20 13:20:00,82.82,82.84,82.78,82.84,109470.0,73.1073,73.125,73.072,73.125,109470.0
2022-04-20 13:25:00,82.84,82.84,82.78,82.78,54512.0,73.125,73.125,73.072,73.072,54512.0
2022-04-20 13:30:00,82.79,82.8,82.76,82.8,29871.0,73.0808,73.0897,73.0544,73.0897,29871.0
2022-04-20 13:35:00,82.8,82.83,82.75,82.77,48923.0,73.0897,73.1162,73.0455,73.0632,48923.0
2022-04-20 13:40:00,82.77,82.77,82.74,82.75,16816.0,73.0632,73.0632,73.0367,73.0455,16816.0
2022-04-20 13:45:00,82.75,82.76,82.7,82.7,49317.0,73.0455,73.0544,73.0014,73.0014,49317.0
2022-04-20 13:50:00,82.71,82.75,82.7,82.74,70380.0,73.0102,73.0455,73.0014,73.0367,70380.0
2022-04-20 13:55:00,82.74,82.75,82.72,82.74,67371.0,73.0367,73.0455,73.0191,73.0367,67371.0
2022-04-20 14:00:00,82.74,82.75,82.71,82.72,64115.0,73.0367,73.0455,73.0102,73.0191,64115.0
2022-04-20 14:05:00,82.73,82.73,82.68,82.7,59422.0,73.0279,73.0279,72.9837,73.0014,59422.0
2022-04-20 14:10:00,82.7,82.7,82.66,82.67,135685.0,73.0014,73.0014,72.9661,72.9749,135685.0
2022-04-20 14:15:00,82.67,82.69,82.66,82.68,226533.0,72.9749,72.9926,72.9661,72.9837,226533.0
2022-04-20 14:20:00,82.67,82.73,82.67,82.7,150397.0,72.9749,73.0279,72.9749,73.0014,150397.0
2022-04-20 14:25:00,82.71,82.73,82.68,82.72,250200.0,73.0102,73.0279,72.9837,73.0191,250200.0
2022-04-20 14:30:00,82.72,82.77,82.71,82.74,259677.0,73.0191,73.0632,73.0102,73.0367,259677.0
2022-04-20 14:35:00,82.74,82.75,82.71,82.75,59501.0,73.0367,73.0455,73.0102,73.0455,59501.0
2022-04-20 14:40:00,82.75,82.76,82.69,82.73,42328.0,73.0455,73.0544,72.9926,73.0279,42328.0
2022-04-20 14:45:00,82.73,82.73,82.68,82.69,67253.0,73.0279,73.0279,72.9837,72.9926,67253.0
2022-04-20 14:50:00,82.69,82.69,82.65,82.67,54418.0,72.9926,72.9926,72.9573,72.9749,54418.0
2022-04-20 14:55:00,82.67,82.73,82.66,82.73,26472.0,72.9749,73.0279,72.9661,73.0279,26472.0
2022-04-20 15:00:00,82.72,82.72,82.68,82.7,21934.0,73.0191,73.0191,72.9837,73.0014,21934.0
2022-04-20 15:05:00,82.69,82.72,82.68,82.72,90358.0,72.9926,73.0191,72.9837,73.0191,90358.0
2022-04-20 15:10:00,82.73,82.73,82.7,82.71,31525.0,73.0279,73.0279,73.0014,73.0102,31525.0
2022-04-20 15:15:00,82.72,82.72,82.7,82.71,18007.0,73.0191,73.0191,73.0014,73.0102,18007.0
2022-04-20 15:20:00,82.7,82.72,82.68,82.7,37596.0,73.0014,73.0191,72.9837,73.0014,37596.0
2022-04-20 15:25:00,82.7,82.7,82.67,82.68,42562.0,73.0014,73.0014,72.9749,72.9837,42562.0
2022-04-20 15:30:00,82.69,82.69,82.63,82.65,37355.0,72.9926,72.9926,72.9396,72.9573,37355.0
2022-04-20 15:35:00,82.65,82.66,82.62,82.63,44528.0,72.9573,72.9661,72.9308,72.9396,44528.0
2022-04-20 15:40:00,82.64,82.64,82.61,82.64,34406.0,72.9484,72.9484,72.922,72.9484,34406.0
2022-04-20 15:45:00,82.64,82.68,82.63,82.66,93049.0,72.9484,72.9837,72.9396,72.9661,93049.0
2022-04-20 15:50:00,82.66,82.66,82.62,82.65,33547.0,72.9661,72.9661,72.9308,72.9573,33547.0
2022-04-20 15:55:00,82.65,82.69,82.64,82.66,120258.0,72.9573,72.9926,72.9484,72.9661,120258.0
2022-04-21 09:30:00,82.6,82.6,82.53,82.59,143240.0,72.9131,72.9131,72.8513,72.9043,143240.0
2022-04-21 09:35:00,82.59,82.6,82.54,82.58,148195.0,72.9043,72.9131,72.8602,72.8955,148195.0
2022-04-21 09:40:00,82.58,82.59,82.54,82.58,69735.0,72.8955,72.9043,72.8602,72.8955,69735.0
2022-04-21 09:45:00,82.58,82.58,82.49,82.5,134663.0,72.8955,72.8955,72.816,72.8249,134663.0
2022-04-21 09:50:00,82.51,82.54,82.47,82.48,90727.0,72.8337,72.8602,72.7984,72.8072,90727.0
2022-04-21 09:55:00,82.47,82.48,82.41,82.41,64183.0,72.7984,72.8072,72.7454,72.7454,64183.0
2022-04-21 10:00:00,82.41,82.43,82.39,82.4,118186.0,72.7454,72.7631,72.7278,72.7366,118186.0
2022-04-21 10:05:00,82.4,82.42,82.37,82.38,489319.0,72.7366,72.7542,72.7101,72.7189,489319.0
2022-04-21 10:10:00,82.38,82.39,82.3,82.32,84400.0,72.7189,72.7278,72.6483,72.666,84400.0
2022-04-21 10:15:00,82.32,82.36,82.32,82.35,35257.0,72.666,72.7013,72.666,72.6924,35257.0
2022-04-21 10:20:00,82.34,82.35,82.32,82.34,44480.0,72.6836,72.6924,72.666,72.6836,44480.0
2022-04-21 10:25:00,82.34,82.4,82.34,82.39,75903.0,72.6836,72.7366,72.6836,72.7278,75903.0
2022-04-21 10:30:00,82.39,82.39,82.32,82.34,91594.0,72.7278,72.7278,72.666,72.6836,91594.0
2022-04-21 10:35:00,82.36,82.37,82.22,82.25,86072.0,72.7013,72.7101,72.5777,72.6042,86072.0
2022-04-21 10:40:00,82.25,82.28,82.23,82.25,230110.0,72.6042,72.6307,72.5865,72.6042,230110.0
2022-04-21 10:45:00,82.26,82.26,82.19,82.2,118777.0,72.613,72.613,72.5512,72.56,118777.0
2022-04-21 10:50:00,82.2,82.21,82.17,82.17,85706.0,72.56,72.5689,72.5336,72.5336,85706.0
2022-04-21 10:55:00,82.16,82.22,82.16,82.2,27613.0,72.5247,72.5777,72.5247,72.56,27613.0
2022-04-21 11:00:00,82.19,82.2,82.16,82.18,31486.0,72.5512,72.56,72.5247,72.5424,31486.0
2022-04-21 11:05:00,82.19,82.21,82.15,82.2,33171.0,72.5512,72.5689,72.5159,72.56,33171.0
2022-04-21 11:10:00,82.21,82.25,82.18,82.23,121728.0,72.5689,72.6042,72.5424,72.5865,121728.0
2022-04-21 11:15:00,82.23,82.24,82.2,82.24,45626.0,72.5865,72.5953,72.56,72.5953,45626.0
2022-04-21 11:20:00,82.24,82.25,82.21,82.24,94359.0,72.5953,72.6042,72.5689,72.5953,94359.0
2022-04-21 11:25:00,82.23,82.25,82.21,82.21,99065.0,72.5865,72.6042,72.5689,72.5689,99065.0
2022-04-21 11:30:00,82.21,82.22,82.03,82.06,129936.0,72.5689,72.5777,72.41,72.4365,129936.0
2022-04-21 11:35:00,82.06,82.08,82.0,82.01,94678.0,72.4365,72.4541,72.3835,72.3923,94678.0
2022-04-21 11:40:00,82.01,82.02,81.91,81.95,93056.0,72.3923,72.4011,72.304,72.3394,93056.0
2022-04-21 11:45:00,81.95,81.99,81.94,81.96,109205.0,72.3394,72.3747,72.3305,72.3482,109205.0
2022-04-21 11:50:00,81.97,82.03,81.96,81.99,124796.0,72.357,72.41,72.3482,72.3747,124796.0
2022-04-21 11:55:00,81.99,81.99,81.96,81.98,368025.0,72.3747,72.3747,72.3482,72.3658,368025.0
2022-04-21 12:00:00,81.98,81.98,81.94,81.95,429659.0,72.3658,72.3658,72.3305,72.3394,429659.0
2022-04-21 12:05:00,81.96,81.99,81.95,81.95,60191.0,72.3482,72.3747,72.3394,72.3394,60191.0
2022-04-21 12:10:00,81.94,81.97,81.94,81.95,44252.0,72.3305,72.357,72.3305,72.3394,44252.0
2022-04-21 12:15:00,81.95,81.98,81.93,81.96,43693.0,72.3394,72.3658,72.3217,72.3482,43693.0
2022-04-21 12:20:00,81.95,81.97,81.91,81.91,70668.0,72.3394,72.357,72.304,72.304,70668.0
2022-04-21 12:25:00,81.91,81.94,81.89,81.92,91544.0,72.304,72.3305,72.2864,72.3129,91544.0
2022-04-21 12:30:00,81.93,81.97,81.91,81.96,64610.0,72.3217,72.357,72.304,72.3482,64610.0
2022-04-21 12:35:00,81.96,82.02,81.96,82.02,50494.0,72.3482,72.4011,72.3482,72.4011,50494.0
2022-04-21 12:40:00,82.01,82.05,81.99,82.0,73288.0,72.3923,72.4276,72.3747,72.3835,73288.0
2022-04-21 12:45:00,82.0,82.0,81.96,81.97,24377.0,72.3835,72.3835,72.3482,72.357,24377.0
2022-04-21 12:50:00,81.96,81.97,81.89,81.91,98382.0,72.3482,72.357,72.2864,72.304,98382.0
2022-04-21 12:55:00,81.91,81.92,81.87,81.9,47923.0,72.304,72.3129,72.2687,72.2952,47923.0
2022-04-21 13:00:00,81.89,81.93,81.86,81.93,48698.0,72.2864,72.3217,72.2599,72.3217,48698.0
2022-04-21 13:05:00,81.92,81.93,81.88,81.92,54801.0,72.3129,72.3217,72.2776,72.3129,54801.0
2022-04-21 13:10:00,81.92,81.94,81.9,81.92,66205.0,72.3129,72.3305,72.2952,72.3129,66205.0
2022-04-21 13:15:00,81.91,81.92,81.81,81.89,99803.0,72.304,72.3129,72.2158,72.2864,99803.0
2022-04-21 13:20:00,81.89,81.93,81.88,81.92,43864.0,72.2864,72.3217,72.2776,72.3129,43864.0
2022-04-21 13:25:00,81.92,81.96,81.9,81.96,84682.0,72.3129,72.3482,72.2952,72.3482,84682.0
2022-04-21 13:30:00,81.96,81.98,81.94,81.96,48964.0,72.3482,72.3658,72.3305,72.3482,48964.0
2022-04-21 13:35:00,81.96,81.97,81.9,81.96,90788.0,72.3482,72.357,72.2952,72.3482,90788.0
2022-04-21 13:40:00,81.97,81.98,81.92,81.93,47091.0,72.357,72.3658,72.3129,72.3217,47091.0
2022-04-21 13:45:00,81.93,82.01,81.93,81.99,143896.0,72.3217,72.3923,72.3217,72.3747,143896.0
2022-04-21 13:50:00,81.98,81.99,81.95,81.98,123070.0,72.3658,72.3747,72.3394,72.3658,123070.0
2022-04-21 13:55:00,81.98,82.02,81.98,82.02,120794.0,72.3658,72.4011,72.3658,72.4011,120794.0
2022-04-21 14:00:00,82.02,82.03,81.97,81.98,168261.0,72.4011,72.41,72.357,72.3658,168261.0
2022-04-21 14:05:00,81.98,82.01,81.91,81.91,54318.0,72.3658,72.3923,72.304,72.304,54318.0
2022-04-21 14:10:00,81.92,81.94,81.89,81.91,211953.0,72.3129,72.3305,72.2864,72.304,211953.0
2022-04-21 14:15:00,81.9,81.91,81.85,81.86,73569.0,72.2952,72.304,72.2511,72.2599,73569.0
2022-04-21 14:20:00,81.85,81.87,81.85,81.85,68784.0,72.2511,72.2687,72.2511,72.2511,68784.0
2022-04-21 14:25:00,81.84,81.88,81.84,81.85,152703.0,72.2423,72.2776,72.2423,72.2511,152703.0
2022-04-21 14:30:00,81.85,81.9,81.84,81.89,81569.0,72.2511,72.2952,72.2423,72.2864,81569.0
2022-04-21 14:35:00,81.88,81.93,81.87,81.92,137679.0,72.2776,72.3217,72.2687,72.3129,137679.0
2022-04-21 14:40:00,81.92,81.95,81.92,81.92,120167.0,72.3129,72.3394,72.3129,72.3129,120167.0
2022-04-21 14:45:00,81.93,81.97,81.92,81.97,81700.0,72.3217,72.357,72.3129,72.357,81700.0
2022-04-21 14:50:00,81.97,81.97,81.94,81.96,69732.0,72.357,72.357,72.3305,72.3482,69732.0
2022-04-21 14:55:00,81.95,81.98,81.94,81.95,49102.0,72.3394,72.3658,72.3305,72.3394,49102.0
2022-04-21 15:00:00,81.95,81.97,81.92,81.95,313357.0,72.3394,72.357,72.3129,72.3394,313357.0
2022-04-21 15:05:00,81.95,81.97,81.94,81.95,83733.0,72.3394,72.357,72.3305,72.3394,83733.0
2022-04-21 15:10:00,81.95,81.95,81.92,81.95,79652.0,72.3394,72.3394,72.3129,72.3394,79652.0
2022-04-21 15:15:00,81.95,81.98,81.95,81.97,176914.0,72.3394,72.3658,72.3394,72.357,176914.0
2022-04-21 15:20:00,81.96,82.0,81.95,81.99,47898.0,72.3482,72.3835,72.3394,72.3747,47898.0
2022-04-21 15:25:00,82.0,82.01,81.97,82.01,76257.0,72.3835,72.3923,72.357,72.3923,76257.0
2022-04-21 15:30:00,82.01,82.02,81.99,82.02,311512.0,72.3923,72.4011,72.3747,72.4011,311512.0
2022-04-21 15:35:00,82.01,82.02,81.99,82.0,87492.0,72.3923,72.4011,72.3747,72.3835,87492.0
2022-04-21 15:40:00,82.01,82.04,82.0,82.03,106842.0,72.3923,72.4188,72.3835,72.41,106842.0
2022-04-21 15:45:00,82.04,82.04,82.0,82.01,136714.0,72.4188,72.4188,72.3835,72.3923,136714.0
2022-04-21 15:50:00,82.01,82.04,81.99,82.02,79387.0,72.3923,72.4188,72.3747,72.4011,79387.0
2022-04-21 15:55:00,82.02,82.03,81.94,81.97,247200.0,72.4011,72.41,72.3305,72.357,247200.0
2022-04-22 09:30:00,81.74,81.74,81.57,81.61,253025.0,72.154,72.154,72.0039,72.0392,253025.0
2022-04-22 09:35:00,81.6,81.72,81.59,81.71,91028.0,72.0304,72.1363,72.0216,72.1275,91028.0
2022-04-22 09:40:00,81.71,81.8,81.71,81.78,178591.0,72.1275,72.2069,72.1275,72.1893,178591.0
2022-04-22 09:45:00,81.77,81.84,81.67,81.67,224508.0,72.1805,72.2423,72.0922,72.0922,224508.0
2022-04-22 09:50:00,81.68,81.85,81.67,81.85,120380.0,72.101,72.2511,72.0922,72.2511,120380.0
2022-04-22 09:55:00,81.88,81.88,81.82,81.86,50680.0,72.2776,72.2776,72.2246,72.2599,50680.0
2022-04-22 10:00:00,81.87,81.98,81.84,81.95,76261.0,72.2687,72.3658,72.2423,72.3394,76261.0
2022-04-22 10:05:00,81.97,82.01,81.95,81.96,157014.0,72.357,72.3923,72.3394,72.3482,157014.0
2022-04-22 10:10:00,81.96,82.0,81.94,81.97,94632.0,72.3482,72.3835,72.3305,72.357,94632.0
2022-04-22 10:15:00,81.98,82.04,81.96,82.03,127855.0,72.3658,72.4188,72.3482,72.41,127855.0
2022-04-22 10:20:00,82.03,82.05,81.93,81.96,169702.0,72.41,72.4276,72.3217,72.3482,169702.0
2022-04-22 10:25:00,81.95,81.97,81.9,81.92,103921.0,72.3394,72.357,72.2952,72.3129,103921.0
2022-04-22 10:30:00,81.92,82.01,81.92,82.01,112537.0,72.3129,72.3923,72.3129,72.3923,112537.0
2022-04-22 10:35:00,82.0,82.03,81.94,81.94,116042.0,72.3835,72.41,72.3305,72.3305,116042.0
2022-04-22 10:40:00,81.93,81.96,81.91,81.94,110256.0,72.3217,72.3482,72.304,72.3305,110256.0
2022-04-22 10:45:00,81.93,81.93,81.89,81.91,132006.0,72.3217,72.3217,72.2864,72.304,132006.0
2022-04-22 10:50:00,81.91,81.92,81.88,81.9,64634.0,72.304,72.3129,72.2776,72.2952,64634.0
2022-04-22 10:55:00,81.9,81.98,81.9,81.93,260849.0,72.2952,72.3658,72.2952,72.3217,260849.0
2022-04-22 11:00:00,81.94,81.95,81.85,81.86,116752.0,72.3305,72.3394,72.2511,72.2599,116752.0
2022-04-22 11:05:00,81.86,81.94,81.86,81.87,93355.0,72.2599,72.3305,72.2599,72.2687,93355.0
2022-04-22 11:10:00,81.87,81.87,81.78,81.81,225950.0,72.2687,72.2687,72.1893,72.2158,225950.0
2022-04-22 11:15:00,81.82,81.85,81.79,81.81,80503.0,72.2246,72.2511,72.1981,72.2158,80503.0
2022-04-22 11:20:00,81.81,81.87,81.8,81.82,104658.0,72.2158,72.2687,72.2069,72.2246,104658.0
2022-04-22 11:25:00,81.82,81.86,81.82,81.84,90783.0,72.2246,72.2599,72.2246,72.2423,90783.0
2022-04-22 11:30:00,81.84,81.87,81.81,81.81,130089.0,72.2423,72.2687,72.2158,72.2158,130089.0
2022-04-22 11:35:00,81.81,81.84,81.78,81.8,122456.0,72.2158,72.2423,72.1893,72.2069,122456.0
2022-04-22 11:40:00,81.81,81.83,81.76,81.76,110479.0,72.2158,72.2334,72.1716,72.1716,110479.0
2022-04-22 11:45:00,81.76,81.77,81.71,81.72,91971.0,72.1716,72.1805,72.1275,72.1363,91971.0
2022-04-22 11:50:00,81.72,81.77,81.71,81.77,87512.0,72.1363,72.1805,72.1275,72.1805,87512.0
2022-04-22 11:55:00,81.76,81.8,81.76,81.78,107700.0,72.1716,72.2069,72.1716,72.1893,107700.0
2022-04-22 12:00:00,81.78,81.8,81.76,81.79,194568.0,72.1893,72.2069,72.1716,72.1981,194568.0
2022-04-22 12:05:00,81.78,81.82,81.78,81.81,144708.0,72.1893,72.2246,72.1893,72.2158,144708.0
2022-04-22 12:10:00,81.82,81.83,81.76,81.79,194019.0,72.2246,72.2334,72.1716,72.1981,194019.0
2022-04-22 12:15:00,81.79,81.79,81.75,81.77,57493.0,72.1981,72.1981,72.1628,72.1805,57493.0
2022-04-22 12:20:00,81.76,81.83,81.76,81.83,119047.0,72.1716,72.2334,72.1716,72.2334,119047.0
2022-04-22 12:25:00,81.82,81.84,81.8,81.81,247682.0,72.2246,72.2423,72.2069,72.2158,247682.0
2022-04-22 12:30:00,81.81,81.84,81.81,81.84,480020.0,72.2158,72.2423,72.2158,72.2423,480020.0
2022-04-22 12:35:00,81.84,81.86,81.83,81.84,95375.0,72.2423,72.2599,72.2334,72.2423,95375.0
2022-04-22 12:40:00,81.84,81.87,81.84,81.87,69718.0,72.2423,72.2687,72.2423,72.2687,69718.0
2022-04-22 12:45:00,81.87,81.87,81.85,81.86,64621.0,72.2687,72.2687,72.2511,72.2599,64621.0
2022-04-22 12:50:00,81.86,81.86,81.83,81.84,297721.0,72.2599,72.2599,72.2334,72.2423,297721.0
2022-04-22 12:55:00,81.83,81.88,81.83,81.86,91175.0,72.2334,72.2776,72.2334,72.2599,91175.0
2022-04-22 13:00:00,81.85,81.88,81.85,81.88,71575.0,72.2511,72.2776,72.2511,72.2776,71575.0
2022-04-22 13:05:00,81.88,81.91,81.87,81.89,58302.0,72.2776,72.304,72.2687,72.2864,58302.0
2022-04-22 13:10:00,81.89,81.9,81.87,81.89,75269.0,72.2864,72.2952,72.2687,72.2864,75269.0
2022-04-22 13:15:00,81.89,81.89,81.86,81.87,78834.0,72.2864,72.2864,72.2599,72.2687,78834.0
2022-04-22 13:20:00,81.87,81.87,81.82,81.84,77075.0,72.2687,72.2687,72.2246,72.2423,77075.0
2022-04-22 13:25:00,81.84,81.87,81.81,81.86,114202.0,72.2423,72.2687,72.2158,72.2599,114202.0
2022-04-22 13:30:00,81.85,81.86,81.82,81.84,49886.0,72.2511,72.2599,72.2246,72.2423,49886.0
2022-04-22 13:35:00,81.84,81.86,81.83,81.85,60652.0,72.2423,72.2599,72.2334,72.2511,60652.0
2022-04-22 13:40:00,81.84,81.87,81.83,81.83,394600.0,72.2423,72.2687,72.2334,72.2334,394600.0
2022-04-22 13:45:00,81.84,81.85,81.83,81.84,51774.0,72.2423,72.2511,72.2334,72.2423,51774.0
2022-04-22 13:50:00,81.84,81.86,81.83,81.86,48788.0,72.2423,72.2599,72.2334,72.2599,48788.0
2022-04-22 13:55:00,81.85,81.86,81.81,81.81,55573.0,72.2511,72.2599,72.2158,72.2158,55573.0
2022-04-22 14:00:00,81.81,81.82,81.77,81.8,84318.0,72.2158,72.2246,72.1805,72.2069,84318.0
2022-04-22 14:05:00,81.8,81.82,81.78,81.8,77786.0,72.2069,72.2246,72.1893,72.2069,77786.0
2022-04-22 14:10:00,81.79,81.83,81.79,81.81,48371.0,72.1981,72.2334,72.1981,72.2158,48371.0
2022-04-22 14:15:00,81.81,81.87,81.8,81.86,144761.0,72.2158,72.2687,72.2069,72.2599,144761.0
2022-04-22 14:20:00,81.87,81.88,81.83,81.84,115922.0,72.2687,72.2776,72.2334,72.2423,115922.0
2022-04-22 14:25:00,81.84,81.85,81.83,81.84,71185.0,72.2423,72.2511,72.2334,72.2423,71185.0
2022-04-22 14:30:00,81.84,81.85,81.81,81.82,51208.0,72.2423,72.2511,72.2158,72.2246,51208.0
2022-04-22 14:35:00,81.82,81.83,81.8,81.83,56816.0,72.2246,72.2334,72.2069,72.2334,56816.0
2022-04-22 14:40:00,81.83,81.85,81.82,81.84,67594.0,72.2334,72.2511,72.2246,72.2423,67594.0
2022-04-22 14:45:00,81.84,81.88,81.84,81.88,96413.0,72.2423,72.2776,72.2423,72.2776,96413.0
2022-04-22 14:50:00,81.88,81.9,81.87,81.88,105564.0,72.2776,72.2952,72.2687,72.2776,105564.0
2022-04-22 14:55:00,81.88,81.9,81.86,81.87,132246.0,72.2776,72.2952,72.2599,72.2687,132246.0
2022-04-22 15:00:00,81.87,81.89,81.87,81.88,91908.0,72.2687,72.2864,72.2687,72.2776,91908.0
2022-04-22 15:05:00,81.88,81.89,81.87,81.89,59773.0,72.2776,72.2864,72.2687,72.2864,59773.0
2022-04-22 15:10:00,81.89,81.93,81.86,81.93,93174.0,72.2864,72.3217,72.2599,72.3217,93174.0
2022-04-22 15:15:00,81.92,82.01,81.9,81.99,65747.0,72.3129,72.3923,72.2952,72.3747,65747.0
2022-04-22 15:20:00,81.99,82.03,81.96,81.96,227654.0,72.3747,72.41,72.3482,72.3482,227654.0
2022-04-22 15:25:00,81.97,82.0,81.96,81.97,58151.0,72.357,72.3835,72.3482,72.357,58151.0
2022-04-22 15:30:00,81.98,82.04,81.97,82.04,166260.0,72.3658,72.4188,72.357,72.4188,166260.0
2022-04-22 15:35:00,82.04,82.08,82.03,82.05,287650.0,72.4188,72.4541,72.41,72.4276,287650.0
2022-04-22 15:40:00,82.05,82.06,82.03,82.05,201590.0,72.4276,72.4365,72.41,72.4276,201590.0
2022-04-22 15:45:00,82.04,82.05,81.97,81.97,130533.0,72.4188,72.4276,72.357,72.357,130533.0
2022-04-22 15:50:00,81.97,81.98,81.91,81.94,217839.0,72.357,72.3658,72.304,72.3305,217839.0
2022-04-22 15:55:00,81.95,81.97,81.93,81.94,191884.0,72.3394,72.357,72.3217,72.3305,191884.0
2022-04-25 09:30:00,82.33,82.47,82.33,82.45,185556.0,72.6748,72.7984,72.6748,72.7807,185556.0
2022-04-25 09:35:00,82.46,82.52,82.45,82.48,231879.0,72.7895,72.8425,72.7807,72.8072,231879.0
2022-04-25 09:40:00,82.49,82.52,82.49,82.51,137502.0,72.816,72.8425,72.816,72.8337,137502.0
2022-04-25 09:45:00,82.51,82.55,82.49,82.54,75328.0,72.8337,72.869,72.816,72.8602,75328.0
2022-04-25 09:50:00,82.54,82.55,82.51,82.54,102785.0,72.8602,72.869,72.8337,72.8602,102785.0
2022-04-25 09:55:00,82.53,82.57,82.52,82.55,740077.0,72.8513,72.8866,72.8425,72.869,740077.0
2022-04-25 10:00:00,82.55,82.59,82.54,82.57,261437.0,72.869,72.9043,72.8602,72.8866,261437.0
2022-04-25 10:05:00,82.58,82.59,82.54,82.58,125839.0,72.8955,72.9043,72.8602,72.8955,125839.0
2022-04-25 10:10:00,82.59,82.59,82.52,82.57,104178.0,72.9043,72.9043,72.8425,72.8866,104178.0
2022-04-25 10:15:00,82.57,82.64,82.57,82.58,95296.0,72.8866,72.9484,72.8866,72.8955,95296.0
2022-04-25 10:20:00,82.58,82.59,82.55,82.56,154535.0,72.8955,72.9043,72.869,72.8778,154535.0
2022-04-25 10:25:00,82.57,82.58,82.52,82.53,146207.0,72.8866,72.8955,72.8425,72.8513,146207.0
2022-04-25 10:30:00,82.52,82.54,82.51,82.52,89270.0,72.8425,72.8602,72.8337,72.8425,89270.0
2022-04-25 10:35:00,82.52,82.54,82.51,82.52,105022.0,72.8425,72.8602,72.8337,72.8425,105022.0
2022-04-25 10:40:00,82.51,82.52,82.47,82.51,164797.0,72.8337,72.8425,72.7984,72.8337,164797.0
2022-04-25 10:45:00,82.51,82.55,82.5,82.54,235900.0,72.8337,72.869,72.8249,72.8602,235900.0
2022-04-25 10:50:00,82.54,82.55,82.5,82.55,116657.0,72.8602,72.869,72.8249,72.869,116657.0
2022-04-25 10:55:00,82.55,82.61,82.54,82.61,178580.0,72.869,72.922,72.8602,72.922,178580.0
2022-04-25 11:00:00,82.62,82.62,82.58,82.61,527165.0,72.9308,72.9308,72.8955,72.922,527165.0
2022-04-25 11:05:00,82.6,82.64,82.6,82.64,138260.0,72.9131,72.9484,72.9131,72.9484,138260.0
2022-04-25 11:10:00,82.64,82.68,82.64,82.65,65961.0,72.9484,72.9837,72.9484,72.9573,65961.0
2022-04-25 11:15:00,82.65,82.69,82.64,82.69,134170.0,72.9573,72.9926,72.9484,72.9926,134170.0
2022-04-25 11:20:00,82.68,82.7,82.68,82.7,281072.0,72.9837,73.0014,72.9837,73.0014,281072.0
2022-04-25 11:25:00,82.7,82.72,82.67,82.68,666941.0,73.0014,73.0191,72.9749,72.9837,666941.0
2022-04-25 11:30:00,82.68,82.74,82.68,82.74,259464.0,72.9837,73.0367,72.9837,73.0367,259464.0
2022-04-25 11:35:00,82.73,82.77,82.73,82.73,93611.0,73.0279,73.0632,73.0279,73.0279,93611.0
2022-04-25 11:40:00,82.73,82.74,82.71,82.71,127651.0,73.0279,73.0367,73.0102,73.0102,127651.0
2022-04-25 11:45:00,82.71,82.74,82.7,82.73,144960.0,73.0102,73.0367,73.0014,73.0279,144960.0
2022-04-25 11:50:00,82.73,82.75,82.7,82.72,69776.0,73.0279,73.0455,73.0014,73.0191,69776.0
2022-04-25 11:55:00,82.71,82.72,82.7,82.71,78481.0,73.0102,73.0191,73.0014,73.0102,78481.0
2022-04-25 12:00:00,82.72,82.73,82.69,82.73,111436.0,73.0191,73.0279,72.9926,73.0279,111436.0
2022-04-25 12:05:00,82.73,82.76,82.7,82.7,185921.0,73.0279,73.0544,73.0014,73.0014,185921.0
2022-04-25 12:10:00,82.7,82.72,82.69,82.7,191605.0,73.0014,73.0191,72.9926,73.0014,191605.0
2022-04-25 12:15:00,82.7,82.7,82.67,82.68,247670.0,73.0014,73.0014,72.9749,72.9837,247670.0
2022-04-25 12:20:00,82.69,82.73,82.68,82.72,249006.0,72.9926,73.0279,72.9837,73.0191,249006.0
2022-04-25 12:25:00,82.72,82.72,82.61,82.62,171822.0,73.0191,73.0191,72.922,72.9308,171822.0
2022-04-25 12:30:00,82.62,82.68,82.61,82.64,108140.0,72.9308,72.9837,72.922,72.9484,108140.0
2022-04-25 12:35:00,82.65,82.65,82.55,82.56,79493.0,72.9573,72.9573,72.869,72.8778,79493.0
2022-04-25 12:40:00,82.57,82.57,82.53,82.55,42650.0,72.8866,72.8866,72.8513,72.869,42650.0
2022-04-25 12:45:00,82.55,82.57,82.54,82.55,142556.0,72.869,72.8866,72.8602,72.869,142556.0
2022-04-25 12:50:00,82.54,82.55,82.52,82.54,139548.0,72.8602,72.869,72.8425,72.8602,139548.0
2022-04-25 12:55:00,82.53,82.54,82.49,82.49,51440.0,72.8513,72.8602,72.816,72.816,51440.0
2022-04-25 13:00:00,82.49,82.5,82.44,82.45,157589.0,72.816,72.8249,72.7719,72.7807,157589.0
2022-04-25 13:05:00,82.45,82.45,82.42,82.45,130286.0,72.7807,72.7807,72.7542,72.7807,130286.0
2022-04-25 13:10:00,82.45,82.47,82.41,82.42,161514.0,72.7807,72.7984,72.7454,72.7542,161514.0
2022-04-25 13:15:00,82.43,82.44,82.39,82.42,90497.0,72.7631,72.7719,72.7278,72.7542,90497.0
2022-04-25 13:20:00,82.42,82.43,82.39,82.41,43922.0,72.7542,72.7631,72.7278,72.7454,43922.0
2022-04-25 13:25:00,82.4,82.44,82.39,82.39,127682.0,72.7366,72.7719,72.7278,72.7278,127682.0
2022-04-25 13:30:00,82.4,82.41,82.38,82.4,91223.0,72.7366,72.7454,72.7189,72.7366,91223.0
2022-04-25 13:35:00,82.4,82.42,82.39,82.41,80556.0,72.7366,72.7542,72.7278,72.7454,80556.0
2022-04-25 13:40:00,82.41,82.43,82.4,82.41,49853.0,72.7454,72.7631,72.7366,72.7454,49853.0
2022-04-25 13:45:00,82.41,82.43,82.39,82.39,264901.0,72.7454,72.7631,72.7278,72.7278,264901.0
2022-04-25 13:50:00,82.39,82.42,82.39,82.41,82734.0,72.7278,72.7542,72.7278,72.7454,82734.0
2022-04-25 13:55:00,82.41,82.42,82.37,82.39,111447.0,72.7454,72.7542,72.7101,72.7278,111447.0
2022-04-25 14:00:00,82.39,82.41,82.37,82.39,257957.0,72.7278,72.7454,72.7101,72.7278,257957.0
2022-04-25 14:05:00,82.39,82.43,82.38,82.43,476906.0,72.7278,72.7631,72.7189,72.7631,476906.0
2022-04-25 14:10:00,82.44,82.47,82.43,82.47,60130.0,72.7719,72.7984,72.7631,72.7984,60130.0
2022-04-25 14:15:00,82.46,82.49,82.46,82.47,82234.0,72.7895,72.816,72.7895,72.7984,82234.0
2022-04-25 14:20:00,82.47,82.5,82.47,82.49,114172.0,72.7984,72.8249,72.7984,72.816,114172.0
2022-04-25 14:25:00,82.49,82.52,82.49,82.51,74519.0,72.816,72.8425,72.816,72.8337,74519.0
2022-04-25 14:30:00,82.5,82.5,82.44,82.45,233906.0,72.8249,72.8249,72.7719,72.7807,233906.0
2022-04-25 14:35:00,82.45,82.48,82.44,82.48,38414.0,72.7807,72.8072,72.7719,72.8072,38414.0
2022-04-25 14:40:00,82.48,82.5,82.45,82.45,59804.0,72.8072,72.8249,72.7807,72.7807,59804.0
2022-04-25 14:45:00,82.45,82.49,82.43,82.43,105351.0,72.7807,72.816,72.7631,72.7631,105351.0
2022-04-25 14:50:00,82.44,82.49,82.42,82.47,115265.0,72.7719,72.816,72.7542,72.7984,115265.0
2022-04-25 14:55:00,82.48,82.5,82.43,82.45,111260.0,72.8072,72.8249,72.7631,72.7807,111260.0
2022-04-25 15:00:00,82.44,82.5,82.44,82.48,174678.0,72.7719,72.8249,72.7719,72.8072,174678.0
2022-04-25 15:05:00,82.48,82.53,82.46,82.53,62293.0,72.8072,72.8513,72.7895,72.8513,62293.0
2022-04-25 15:10:00,82.53,82.53,82.5,82.53,75347.0,72.8513,72.8513,72.8249,72.8513,75347.0
2022-04-25 15:15:00,82.54,82.57,82.52,82.53,111868.0,72.8602,72.8866,72.8425,72.8513,111868.0
2022-04-25 15:20:00,82.53,82.55,82.52,82.53,39962.0,72.8513,72.869,72.8425,72.8513,39962.0
2022-04-25 15:25:00,82.53,82.57,82.52,82.57,71896.0,72.8513,72.8866,72.8425,72.8866,71896.0
2022-04-25 15:30:00,82.57,82.59,82.55,82.59,82147.0,72.8866,72.9043,72.869,72.9043,82147.0
2022-04-25 15:35:00,82.58,82.58,82.52,82.55,94903.0,72.8955,72.8955,72.8425,72.869,94903.0
2022-04-25 15:40:00,82.55,82.56,82.52,82.54,95110.0,72.869,72.8778,72.8425,72.8602,95110.0
2022-04-25 15:45:00,82.54,82.54,82.51,82.52,144623.0,72.8602,72.8602,72.8337,72.8425,144623.0
2022-04-25 15:50:00,82.52,82.56,82.51,82.53,162835.0,72.8425,72.8778,72.8337,72.8513,162835.0
2022-04-25 15:55:00,82.53,82.58,82.52,82.54,165637.0,72.8513,72.8955,72.8425,72.8602,165637.0
2022-04-26 09:30:00,82.91,82.95,82.82,82.83,165653.0,73.1868,73.2221,73.1073,73.1162,165653.0
2022-04-26 09:35:00,82.82,82.84,82.79,82.8,24851.0,73.1073,73.125,73.0808,73.0897,24851.0
2022-04-26 09:40:00,82.8,82.83,82.77,82.78,34871.0,73.0897,73.1162,73.0632,73.072,34871.0
2022-04-26 09:45:00,82.77,82.8,82.73,82.77,1208827.0,73.0632,73.0897,73.0279,73.0632,1208827.0
2022-04-26 09:50:00,82.77,82.8,82.77,82.77,134666.0,73.0632,73.0897,73.0632,73.0632,134666.0
2022-04-26 09:55:00,82.78,82.78,82.74,82.75,105544.0,73.072,73.072,73.0367,73.0455,105544.0
2022-04-26 10:00:00,82.75,82.75,82.66,82.67,109968.0,73.0455,73.0455,72.9661,72.9749,109968.0
2022-04-26 10:05:00,82.66,82.7,82.63,82.68,80142.0,72.9661,73.0014,72.9396,72.9837,80142.0
2022-04-26 10:10:00,82.66,82.7,82.65,82.69,45754.0,72.9661,73.0014,72.9573,72.9926,45754.0
2022-04-26 10:15:00,82.69,82.7,82.67,82.69,271771.0,72.9926,73.0014,72.9749,72.9926,271771.0
2022-04-26 10:20:00,82.69,82.73,82.68,82.73,125714.0,72.9926,73.0279,72.9837,73.0279,125714.0
2022-04-26 10:25:00,82.72,82.73,82.69,82.7,85324.0,73.0191,73.0279,72.9926,73.0014,85324.0
2022-04-26 10:30:00,82.7,82.72,82.66,82.72,123898.0,73.0014,73.0191,72.9661,73.0191,123898.0
2022-04-26 10:35:00,82.71,82.75,82.7,82.75,89597.0,73.0102,73.0455,73.0014,73.0455,89597.0
2022-04-26 10:40:00,82.75,82.79,82.74,82.76,85561.0,73.0455,73.0808,73.0367,73.0544,85561.0
2022-04-26 10:45:00,82.76,82.78,82.67,82.67,281998.0,73.0544,73.072,72.9749,72.9749,281998.0
2022-04-26 10:50:00,82.67,82.68,82.65,82.67,128261.0,72.9749,72.9837,72.9573,72.9749,128261.0
2022-04-26 10:55:00,82.68,82.71,82.65,82.69,315413.0,72.9837,73.0102,72.9573,72.9926,315413.0
2022-04-26 11:00:00,82.69,82.71,82.66,82.7,261285.0,72.9926,73.0102,72.9661,73.0014,261285.0
2022-04-26 11:05:00,82.7,82.75,82.69,82.74,7305851.0,73.0014,73.0455,72.9926,73.0367,7305851.0
2022-04-26 11:10:00,82.74,82.74,82.68,82.7,380142.0,73.0367,73.0367,72.9837,73.0014,380142.0
2022-04-26 11:15:00,82.7,82.71,82.66,82.67,78053.0,73.0014,73.0102,72.9661,72.9749,78053.0
2022-04-26 11:20:00,82.67,82.68,82.65,82.66,132539.0,72.9749,72.9837,72.9573,72.9661,132539.0
2022-04-26 11:25:00,82.67,82.68,82.63,82.67,303769.0,72.9749,72.9837,72.9396,72.9749,303769.0
2022-04-26 11:30:00,82.67,82.68,82.64,82.65,264765.0,72.9749,72.9837,72.9484,72.9573,264765.0
2022-04-26 11:35:00,82.65,82.68,82.64,82.68,47558.0,72.9573,72.9837,72.9484,72.9837,47558.0
2022-04-26 11:40:00,82.67,82.69,82.66,82.68,58989.0,72.9749,72.9926,72.9661,72.9837,58989.0
2022-04-26 11:45:00,82.69,82.69,82.65,82.65,44473.0,72.9926,72.9926,72.9573,72.9573,44473.0
2022-04-26 11:50:00,82.66,82.69,82.64,82.65,99600.0,72.9661,72.9926,72.9484,72.9573,99600.0
2022-04-26 11:55:00,82.65,82.65,82.61,82.62,144504.0,72.9573,72.9573,72.922,72.9308,144504.0
2022-04-26 12:00:00,82.61,82.62,82.57,82.59,97258.0,72.922,72.9308,72.8866,72.9043,97258.0
2022-04-26 12:05:00,82.59,82.6,82.57,82.58,128808.0,72.9043,72.9131,72.8866,72.8955,128808.0
2022-04-26 12:10:00,82.58,82.59,82.56,82.59,142449.0,72.8955,72.9043,72.8778,72.9043,142449.0
2022-04-26 12:15:00,82.59,82.62,82.58,82.62,243497.0,72.9043,72.9308,72.8955,72.9308,243497.0
2022-04-26 12:20:00,82.61,82.63,82.6,82.61,87351.0,72.922,72.9396,72.9131,72.922,87351.0
2022-04-26 12:25:00,82.61,82.63,82.6,82.61,62517.0,72.922,72.9396,72.9131,72.922,62517.0
2022-04-26 12:30:00,82.61,82.63,82.6,82.6,52418.0,72.922,72.9396,72.9131,72.9131,52418.0
2022-04-26 12:35:00,82.61,82.61,82.59,82.61,71467.0,72.922,72.922,72.9043,72.922,71467.0
2022-04-26 12:40:00,82.62,82.65,82.61,82.65,163309.0,72.9308,72.9573,72.922,72.9573,163309.0
2022-04-26 12:45:00,82.65,82.69,82.65,82.67,143773.0,72.9573,72.9926,72.9573,72.9749,143773.0
2022-04-26 12:50:00,82.67,82.69,82.66,82.67,157116.0,72.9749,72.9926,72.9661,72.9749,157116.0
2022-04-26 12:55:00,82.66,82.68,82.65,82.67,81335.0,72.9661,72.9837,72.9573,72.9749,81335.0
2022-04-26 13:00:00,82.67,82.7,82.66,82.69,176103.0,72.9749,73.0014,72.9661,72.9926,176103.0
2022-04-26 13:05:00,82.68,82.68,82.64,82.66,123498.0,72.9837,72.9837,72.9484,72.9661,123498.0
2022-04-26 13:10:00,82.65,82.69,82.65,82.68,100472.0,72.9573,72.9926,72.9573,72.9837,100472.0
2022-04-26 13:15:00,82.69,82.69,82.64,82.64,58492.0,72.9926,72.9926,72.9484,72.9484,58492.0
2022-04-26 13:20:00,82.65,82.65,82.6,82.64,156738.0,72.9573,72.9573,72.9131,72.9484,156738.0
2022-04-26 13:25:00,82.64,82.66,82.63,82.64,30066.0,72.9484,72.9661,72.9396,72.9484,30066.0
2022-04-26 13:30:00,82.64,82.65,82.62,82.64,52501.0,72.9484,72.9573,72.9308,72.9484,52501.0
2022-04-26 13:35:00,82.65,82.66,82.63,82.64,37646.0,72.9573,72.9661,72.9396,72.9484,37646.0
2022-04-26 13:40:00,82.64,82.64,82.61,82.63,32129.0,72.9484,72.9484,72.922,72.9396,32129.0
2022-04-26 13:45:00,82.63,82.64,82.58,82.59,120196.0,72.9396,72.9484,72.8955,72.9043,120196.0
2022-04-26 13:50:00,82.59,82.62,82.58,82.6,53144.0,72.9043,72.9308,72.8955,72.9131,53144.0
2022-04-26 13:55:00,82.59,82.61,82.58,82.61,38515.0,72.9043,72.922,72.8955,72.922,38515.0
2022-04-26 14:00:00,82.61,82.64,82.6,82.63,84883.0,72.922,72.9484,72.9131,72.9396,84883.0
2022-04-26 14:05:00,82.63,82.65,82.62,82.64,61026.0,72.9396,72.9573,72.9308,72.9484,61026.0
2022-04-26 14:10:00,82.64,82.65,82.63,82.64,47525.0,72.9484,72.9573,72.9396,72.9484,47525.0
2022-04-26 14:15:00,82.63,82.63,82.58,82.59,72561.0,72.9396,72.9396,72.8955,72.9043,72561.0
2022-04-26 14:20:00,82.59,82.6,82.57,82.58,108160.0,72.9043,72.9131,72.8866,72.8955,108160.0
2022-04-26 14:25:00,82.59,82.6,82.56,82.6,21751.0,72.9043,72.9131,72.8778,72.9131,21751.0
2022-04-26 14:30:00,82.59,82.6,82.54,82.59,53326.0,72.9043,72.9131,72.8602,72.9043,53326.0
2022-04-26 14:35:00,82.59,82.6,82.52,82.52,82639.0,72.9043,72.9131,72.8425,72.8425,82639.0
2022-04-26 14:40:00,82.52,82.54,82.49,82.53,54001.0,72.8425,72.8602,72.816,72.8513,54001.0
2022-04-26 14:45:00,82.53,82.57,82.52,82.54,83095.0,72.8513,72.8866,72.8425,72.8602,83095.0
2022-04-26 14:50:00,82.53,82.56,82.51,82.56,45313.0,72.8513,72.8778,72.8337,72.8778,45313.0
2022-04-26 14:55:00,82.56,82.57,82.52,82.56,93429.0,72.8778,72.8866,72.8425,72.8778,93429.0
2022-04-26 15:00:00,82.55,82.57,82.5,82.51,129206.0,72.869,72.8866,72.8249,72.8337,129206.0
2022-04-26 15:05:00,82.52,82.63,82.5,82.52,2082179.0,72.8425,72.9396,72.8249,72.8425,2082179.0
2022-04-26 15:10:00,82.52,82.56,82.52,82.54,247039.0,72.8425,72.8778,72.8425,72.8602,247039.0
2022-04-26 15:15:00,82.54,82.54,82.48,82.49,183644.0,72.8602,72.8602,72.8072,72.816,183644.0
2022-04-26 15:20:00,82.5,82.53,82.49,82.52,254675.0,72.8249,72.8513,72.816,72.8425,254675.0
2022-04-26 15:25:00,82.52,82.56,82.51,82.55,334974.0,72.8425,72.8778,72.8337,72.869,334974.0
2022-04-26 15:30:00,82.55,82.59,82.52,82.58,379127.0,72.869,72.9043,72.8425,72.8955,379127.0
2022-04-26 15:35:00,82.59,82.61,82.58,82.6,327798.0,72.9043,72.922,72.8955,72.9131,327798.0
2022-04-26 15:40:00,82.59,82.67,82.59,82.67,317337.0,72.9043,72.9749,72.9043,72.9749,317337.0
2022-04-26 15:45:00,82.67,82.69,82.64,82.69,217369.0,72.9749,72.9926,72.9484,72.9926,217369.0
2022-04-26 15:50:00,82.69,82.7,82.64,82.66,309954.0,72.9926,73.0014,72.9484,72.9661,309954.0
2022-04-26 15:55:00,82.66,82.69,82.62,82.62,617798.0,72.9661,72.9926,72.9308,72.9308,617798.0
2022-04-27 09:30:00,82.6,82.68,82.54,82.68,133771.0,72.9131,72.9837,72.8602,72.9837,133771.0
2022-04-27 09:35:00,82.68,82.73,82.67,82.69,164016.0,72.9837,73.0279,72.9749,72.9926,164016.0
2022-04-27 09:40:00,82.69,82.71,82.57,82.59,48806.0,72.9926,73.0102,72.8866,72.9043,48806.0
2022-04-27 09:45:00,82.59,82.6,82.49,82.54,96829.0,72.9043,72.9131,72.816,72.8602,96829.0
2022-04-27 09:50:00,82.54,82.66,82.54,82.6,449119.0,72.8602,72.9661,72.8602,72.9131,449119.0
2022-04-27 09:55:00,82.6,82.6,82.56,82.56,62285.0,72.9131,72.9131,72.8778,72.8778,62285.0
2022-04-27 10:00:00,82.56,82.58,82.5,82.52,45277.0,72.8778,72.8955,72.8249,72.8425,45277.0
2022-04-27 10:05:00,82.51,82.53,82.45,82.46,160385.0,72.8337,72.8513,72.7807,72.7895,160385.0
2022-04-27 10:10:00,82.47,82.52,82.46,82.5,191723.0,72.7984,72.8425,72.7895,72.8249,191723.0
2022-04-27 10:15:00,82.5,82.52,82.46,82.48,220959.0,72.8249,72.8425,72.7895,72.8072,220959.0
2022-04-27 10:20:00,82.47,82.48,82.41,82.41,147454.0,72.7984,72.8072,72.7454,72.7454,147454.0
2022-04-27 10:25:00,82.42,82.44,82.4,82.41,256645.0,72.7542,72.7719,72.7366,72.7454,256645.0
2022-04-27 10:30:00,82.4,82.46,82.39,82.45,402522.0,72.7366,72.7895,72.7278,72.7807,402522.0
2022-04-27 10:35:00,82.44,82.46,82.42,82.42,481615.0,72.7719,72.7895,72.7542,72.7542,481615.0
2022-04-27 10:40:00,82.41,82.42,82.31,82.31,171009.0,72.7454,72.7542,72.6571,72.6571,171009.0
2022-04-27 10:45:00,82.31,82.36,82.3,82.34,9249009.0,72.6571,72.7013,72.6483,72.6836,9249009.0
2022-04-27 10:50:00,82.34,82.35,82.32,82.34,119124.0,72.6836,72.6924,72.666,72.6836,119124.0
2022-04-27 10:55:00,82.34,82.34,82.31,82.31,81578.0,72.6836,72.6836,72.6571,72.6571,81578.0
2022-04-27 11:00:00,82.31,82.35,82.29,82.3,160209.0,72.6571,72.6924,72.6395,72.6483,160209.0
2022-04-27 11:05:00,82.29,82.3,82.2,82.22,169247.0,72.6395,72.6483,72.56,72.5777,169247.0
2022-04-27 11:10:00,82.23,82.28,82.23,82.28,250571.0,72.5865,72.6307,72.5865,72.6307,250571.0
2022-04-27 11:15:00,82.27,82.3,82.19,82.21,215998.0,72.6218,72.6483,72.5512,72.5689,215998.0
2022-04-27 11:20:00,82.2,82.24,82.19,82.23,62730.0,72.56,72.5953,72.5512,72.5865,62730.0
2022-04-27 11:25:00,82.24,82.26,82.23,82.25,210963.0,72.5953,72.613,72.5865,72.6042,210963.0
2022-04-27 11:30:00,82.25,82.25,82.19,82.22,49113.0,72.6042,72.6042,72.5512,72.5777,49113.0
2022-04-27 11:35:00,82.22,82.26,82.19,82.25,109167.0,72.5777,72.613,72.5512,72.6042,109167.0
2022-04-27 11:40:00,82.25,82.3,82.25,82.29,257347.0,72.6042,72.6483,72.6042,72.6395,257347.0
2022-04-27 11:45:00,82.3,82.36,82.29,82.35,243008.0,72.6483,72.7013,72.6395,72.6924,243008.0
2022-04-27 11:50:00,82.35,82.37,82.34,82.36,118710.0,72.6924,72.7101,72.6836,72.7013,118710.0
2022-04-27 11:55:00,82.35,82.35,82.27,82.29,128964.0,72.6924,72.6924,72.6218,72.6395,128964.0
2022-04-27 12:00:00,82.29,82.29,82.26,82.28,57485.0,72.6395,72.6395,72.613,72.6307,57485.0
2022-04-27 12:05:00,82.28,82.31,82.27,82.31,66445.0,72.6307,72.6571,72.6218,72.6571,66445.0
2022-04-27 12:10:00,82.31,82.32,82.29,82.3,148659.0,72.6571,72.666,72.6395,72.6483,148659.0
2022-04-27 12:15:00,82.3,82.33,82.27,82.32,60335.0,72.6483,72.6748,72.6218,72.666,60335.0
2022-04-27 12:20:00,82.32,82.34,82.31,82.34,43955.0,72.666,72.6836,72.6571,72.6836,43955.0
2022-04-27 12:25:00,82.34,82.37,82.33,82.34,56698.0,72.6836,72.7101,72.6748,72.6836,56698.0
2022-04-27 12:30:00,82.34,82.38,82.32,82.37,60367.0,72.6836,72.7189,72.666,72.7101,60367.0
2022-04-27 12:35:00,82.37,82.38,82.33,82.34,110204.0,72.7101,72.7189,72.6748,72.6836,110204.0
2022-04-27 12:40:00,82.34,82.38,82.33,82.37,34067.0,72.6836,72.7189,72.6748,72.7101,34067.0
2022-04-27 12:45:00,82.36,82.37,82.32,82.34,76640.0,72.7013,72.7101,72.666,72.6836,76640.0
2022-04-27 12:50:00,82.35,82.35,82.32,82.34,77134.0,72.6924,72.6924,72.666,72.6836,77134.0
2022-04-27 12:55:00,82.34,82.37,82.34,82.34,114953.0,72.6836,72.7101,72.6836,72.6836,114953.0
2022-04-27 13:00:00,82.34,82.38,82.28,82.31,225526.0,72.6836,72.7189,72.6307,72.6571,225526.0
2022-04-27 13:05:00,82.31,82.31,82.27,82.29,100570.0,72.6571,72.6571,72.6218,72.6395,100570.0
2022-04-27 13:10:00,82.3,82.31,82.29,82.29,69622.0,72.6483,72.6571,72.6395,72.6395,69622.0
2022-04-27 13:15:00,82.29,82.3,82.26,82.28,70936.0,72.6395,72.6483,72.613,72.6307,70936.0
2022-04-27 13:20:00,82.28,82.33,82.28,82.31,31138.0,72.6307,72.6748,72.6307,72.6571,31138.0
2022-04-27 13:25:00,82.31,82.33,82.28,82.31,42462.0,72.6571,72.6748,72.6307,72.6571,42462.0
2022-04-27 13:30:00,82.31,82.34,82.3,82.34,64396.0,72.6571,72.6836,72.6483,72.6836,64396.0
2022-04-27 13:35:00,82.33,82.36,82.32,82.35,25680.0,72.6748,72.7013,72.666,72.6924,25680.0
2022-04-27 13:40:00,82.36,82.37,82.34,82.36,19481.0,72.7013,72.7101,72.6836,72.7013,19481.0
2022-04-27 13:45:00,82.36,82.37,82.34,82.36,32543.0,72.7013,72.7101,72.6836,72.7013,32543.0
2022-04-27 13:50:00,82.37,82.37,82.34,82.35,25477.0,72.7101,72.7101,72.6836,72.6924,25477.0
2022-04-27 13:55:00,82.36,82.39,82.35,82.38,93494.0,72.7013,72.7278,72.6924,72.7189,93494.0
2022-04-27 14:00:00,82.38,82.39,82.37,82.38,54334.0,72.7189,72.7278,72.7101,72.7189,54334.0
2022-04-27 14:05:00,82.38,82.39,82.35,82.36,108713.0,72.7189,72.7278,72.6924,72.7013,108713.0
2022-04-27 14:10:00,82.36,82.37,82.34,82.36,111912.0,72.7013,72.7101,72.6836,72.7013,111912.0
2022-04-27 14:15:00,82.35,82.35,82.31,82.31,40666.0,72.6924,72.6924,72.6571,72.6571,40666.0
2022-04-27 14:20:00,82.32,82.32,82.27,82.27,79823.0,72.666,72.666,72.6218,72.6218,79823.0
2022-04-27 14:25:00,82.28,82.28,82.22,82.23,61525.0,72.6307,72.6307,72.5777,72.5865,61525.0
2022-04-27 14:30:00,82.22,82.28,82.22,82.27,224152.0,72.5777,72.6307,72.5777,72.6218,224152.0
2022-04-27 14:35:00,82.27,82.27,82.23,82.26,122560.0,72.6218,72.6218,72.5865,72.613,122560.0
2022-04-27 14:40:00,82.26,82.27,82.23,82.27,125463.0,72.613,72.6218,72.5865,72.6218,125463.0
2022-04-27 14:45:00,82.27,82.27,82.23,82.23,59617.0,72.6218,72.6218,72.5865,72.5865,59617.0
2022-04-27 14:50:00,82.23,82.23,82.19,82.2,196844.0,72.5865,72.5865,72.5512,72.56,196844.0
2022-04-27 14:55:00,82.21,82.23,82.12,82.14,910969.0,72.5689,72.5865,72.4894,72.5071,910969.0
2022-04-27 15:00:00,82.14,82.16,82.1,82.1,347668.0,72.5071,72.5247,72.4718,72.4718,347668.0
2022-04-27 15:05:00,82.1,82.14,82.1,82.12,76490.0,72.4718,72.5071,72.4718,72.4894,76490.0
2022-04-27 15:10:00,82.12,82.12,82.09,82.1,130876.0,72.4894,72.4894,72.4629,72.4718,130876.0
2022-04-27 15:15:00,82.1,82.11,82.06,82.06,57408.0,72.4718,72.4806,72.4365,72.4365,57408.0
2022-04-27 15:20:00,82.06,82.09,82.06,82.08,77051.0,72.4365,72.4629,72.4365,72.4541,77051.0
2022-04-27 15:25:00,82.08,82.14,82.07,82.1,90557.0,72.4541,72.5071,72.4453,72.4718,90557.0
2022-04-27 15:30:00,82.1,82.13,82.07,82.1,50356.0,72.4718,72.4982,72.4453,72.4718,50356.0
2022-04-27 15:35:00,82.1,82.11,82.04,82.04,77992.0,72.4718,72.4806,72.4188,72.4188,77992.0
2022-04-27 15:40:00,82.04,82.11,82.03,82.1,116611.0,72.4188,72.4806,72.41,72.4718,116611.0
2022-04-27 15:45:00,82.09,82.13,82.09,82.11,58933.0,72.4629,72.4982,72.4629,72.4806,58933.0
2022-04-27 15:50:00,82.11,82.11,82.04,82.04,69907.0,72.4806,72.4806,72.4188,72.4188,69907.0
2022-04-27 15:55:00,82.04,82.1,82.04,82.08,91701.0,72.4188,72.4718,72.4188,72.4541,91701.0
2022-04-28 09:30:00,81.88,82.07,81.88,82.03,335864.0,72.2776,72.4453,72.2776,72.41,335864.0
2022-04-28 09:35:00,82.03,82.08,82.02,82.05,101074.0,72.41,72.4541,72.4011,72.4276,101074.0
2022-04-28 09:40:00,82.03,82.04,81.95,81.95,96551.0,72.41,72.4188,72.3394,72.3394,96551.0
2022-04-28 09:45:00,81.96,81.98,81.91,81.96,43696.0,72.3482,72.3658,72.304,72.3482,43696.0
2022-04-28 09:50:00,81.95,81.99,81.92,81.92,89644.0,72.3394,72.3747,72.3129,72.3129,89644.0
2022-04-28 09:55:00,81.92,81.92,81.8,81.84,30293.0,72.3129,72.3129,72.2069,72.2423,30293.0
2022-04-28 10:00:00,81.83,81.88,81.82,81.85,55930.0,72.2334,72.2776,72.2246,72.2511,55930.0
2022-04-28 10:05:00,81.85,81.9,81.83,81.84,58669.0,72.2511,72.2952,72.2334,72.2423,58669.0
2022-04-28 10:10:00,81.83,81.83,81.76,81.78,24987.0,72.2334,72.2334,72.1716,72.1893,24987.0
2022-04-28 10:15:00,81.77,81.86,81.76,81.86,69518.0,72.1805,72.2599,72.1716,72.2599,69518.0
2022-04-28 10:20:00,81.85,81.88,81.84,81.84,23678.0,72.2511,72.2776,72.2423,72.2423,23678.0
2022-04-28 10:25:00,81.84,81.88,81.83,81.87,79729.0,72.2423,72.2776,72.2334,72.2687,79729.0
2022-04-28 10:30:00,81.88,81.88,81.82,81.87,22922.0,72.2776,72.2776,72.2246,72.2687,22922.0
2022-04-28 10:35:00,81.87,81.88,81.82,81.85,92233.0,72.2687,72.2776,72.2246,72.2511,92233.0
2022-04-28 10:40:00,81.84,81.89,81.83,81.83,87461.0,72.2423,72.2864,72.2334,72.2334,87461.0
2022-04-28 10:45:00,81.83,81.84,81.78,81.78,23238.0,72.2334,72.2423,72.1893,72.1893,23238.0
2022-04-28 10:50:00,81.76,81.82,81.74,81.81,215886.0,72.1716,72.2246,72.154,72.2158,215886.0
2022-04-28 10:55:00,81.82,81.84,81.8,81.83,363828.0,72.2246,72.2423,72.2069,72.2334,363828.0
2022-04-28 11:00:00,81.83,81.84,81.8,81.81,251211.0,72.2334,72.2423,72.2069,72.2158,251211.0
2022-04-28 11:05:00,81.82,81.86,81.81,81.86,167573.0,72.2246,72.2599,72.2158,72.2599,167573.0
2022-04-28 11:10:00,81.86,81.87,81.85,81.87,454602.0,72.2599,72.2687,72.2511,72.2687,454602.0
2022-04-28 11:15:00,81.87,81.88,81.8,81.82,152901.0,72.2687,72.2776,72.2069,72.2246,152901.0
2022-04-28 11:20:00,81.82,81.83,81.79,81.8,272449.0,72.2246,72.2334,72.1981,72.2069,272449.0
2022-04-28 11:25:00,81.8,81.84,81.79,81.82,5764485.0,72.2069,72.2423,72.1981,72.2246,5764485.0
2022-04-28 11:30:00,81.82,81.87,81.81,81.85,161737.0,72.2246,72.2687,72.2158,72.2511,161737.0
2022-04-28 11:35:00,81.84,81.85,81.8,81.82,35076.0,72.2423,72.2511,72.2069,72.2246,35076.0
2022-04-28 11:40:00,81.82,81.85,81.8,81.84,14887.0,72.2246,72.2511,72.2069,72.2423,14887.0
2022-04-28 11:45:00,81.84,81.86,81.82,81.84,49920.0,72.2423,72.2599,72.2246,72.2423,49920.0
2022-04-28 11:50:00,81.84,81.84,81.78,81.81,28812.0,72.2423,72.2423,72.1893,72.2158,28812.0
2022-04-28 11:55:00,81.81,81.82,81.79,81.81,28380.0,72.2158,72.2246,72.1981,72.2158,28380.0
2022-04-28 12:00:00,81.81,81.85,81.8,81.83,26963.0,72.2158,72.2511,72.2069,72.2334,26963.0
2022-04-28 12:05:00,81.83,81.84,81.82,81.84,13380.0,72.2334,72.2423,72.2246,72.2423,13380.0
2022-04-28 12:10:00,81.83,81.85,81.82,81.82,12663.0,72.2334,72.2511,72.2246,72.2246,12663.0
2022-04-28 12:15:00,81.83,81.85,81.77,81.78,43688.0,72.2334,72.2511,72.1805,72.1893,43688.0
2022-04-28 12:20:00,81.78,81.81,81.77,81.8,42829.0,72.1893,72.2158,72.1805,72.2069,42829.0
2022-04-28 12:25:00,81.81,81.85,81.8,81.84,22475.0,72.2158,72.2511,72.2069,72.2423,22475.0
2022-04-28 12:30:00,81.84,81.88,81.82,81.88,43098.0,72.2423,72.2776,72.2246,72.2776,43098.0
2022-04-28 12:35:00,81.88,81.91,81.86,81.91,74107.0,72.2776,72.304,72.2599,72.304,74107.0
2022-04-28 12:40:00,81.91,81.92,81.89,81.92,33751.0,72.304,72.3129,72.2864,72.3129,33751.0
2022-04-28 12:45:00,81.92,81.97,81.92,81.92,113821.0,72.3129,72.357,72.3129,72.3129,113821.0
2022-04-28 12:50:00,81.91,81.93,81.89,81.91,75843.0,72.304,72.3217,72.2864,72.304,75843.0
2022-04-28 12:55:00,81.91,81.94,81.91,81.94,30899.0,72.304,72.3305,72.304,72.3305,30899.0
2022-04-28 13:00:00,81.95,81.99,81.87,81.95,347233.0,72.3394,72.3747,72.2687,72.3394,347233.0
2022-04-28 13:05:00,81.97,81.99,81.95,81.97,48328.0,72.357,72.3747,72.3394,72.357,48328.0
2022-04-28 13:10:00,81.96,81.99,81.93,81.97,23715.0,72.3482,72.3747,72.3217,72.357,23715.0
2022-04-28 13:15:00,81.97,81.97,81.93,81.95,188774.0,72.357,72.357,72.3217,72.3394,188774.0
2022-04-28 13:20:00,81.94,81.96,81.91,81.94,237587.0,72.3305,72.3482,72.304,72.3305,237587.0
2022-04-28 13:25:00,81.93,81.99,81.93,81.98,45903.0,72.3217,72.3747,72.3217,72.3658,45903.0
2022-04-28 13:30:00,81.97,82.02,81.97,82.02,41312.0,72.357,72.4011,72.357,72.4011,41312.0
2022-04-28 13:35:00,82.01,82.03,81.99,82.01,124752.0,72.3923,72.41,72.3747,72.3923,124752.0
2022-04-28 13:40:00,82.0,82.01,81.93,81.97,38151.0,72.3835,72.3923,72.3217,72.357,38151.0
2022-04-28 13:45:00,81.97,82.01,81.97,82.01,61145.0,72.357,72.3923,72.357,72.3923,61145.0
2022-04-28 13:50:00,82.01,82.04,82.0,82.02,22351.0,72.3923,72.4188,72.3835,72.4011,22351.0
2022-04-28 13:55:00,82.03,82.04,82.0,82.01,379908.0,72.41,72.4188,72.3835,72.3923,379908.0
2022-04-28 14:00:00,82.0,82.01,81.98,82.0,88289.0,72.3835,72.3923,72.3658,72.3835,88289.0
2022-04-28 14:05:00,82.0,82.01,81.99,82.0,52985.0,72.3835,72.3923,72.3747,72.3835,52985.0
2022-04-28 14:10:00,82.01,82.02,81.98,81.98,38540.0,72.3923,72.4011,72.3658,72.3658,38540.0
2022-04-28 14:15:00,81.98,81.99,81.97,81.98,25743.0,72.3658,72.3747,72.357,72.3658,25743.0
2022-04-28 14:20:00,81.98,82.01,81.98,82.01,61590.0,72.3658,72.3923,72.3658,72.3923,61590.0
2022-04-28 14:25:00,82.01,82.01,81.96,81.98,71938.0,72.3923,72.3923,72.3482,72.3658,71938.0
2022-04-28 14:30:00,81.99,82.02,81.99,82.0,428296.0,72.3747,72.4011,72.3747,72.3835,428296.0
2022-04-28 14:35:00,82.0,82.0,81.95,81.96,30788.0,72.3835,72.3835,72.3394,72.3482,30788.0
2022-04-28 14:40:00,81.95,81.99,81.95,81.96,103031.0,72.3394,72.3747,72.3394,72.3482,103031.0
2022-04-28 14:45:00,81.97,82.0,81.96,81.99,88564.0,72.357,72.3835,72.3482,72.3747,88564.0
2022-04-28 14:50:00,81.99,82.0,81.97,81.98,44492.0,72.3747,72.3835,72.357,72.3658,44492.0
2022-04-28 14:55:00,81.97,82.01,81.93,82.0,831519.0,72.357,72.3923,72.3217,72.3835,831519.0
2022-04-28 15:00:00,82.01,82.05,82.0,82.04,290527.0,72.3923,72.4276,72.3835,72.4188,290527.0
2022-04-28 15:05:00,82.03,82.06,82.03,82.04,176339.0,72.41,72.4365,72.41,72.4188,176339.0
2022-04-28 15:10:00,82.05,82.05,82.02,82.02,283326.0,72.4276,72.4276,72.4011,72.4011,283326.0
2022-04-28 15:15:00,82.02,82.02,82.0,82.02,63492.0,72.4011,72.4011,72.3835,72.4011,63492.0
2022-04-28 15:20:00,82.02,82.04,82.02,82.03,185632.0,72.4011,72.4188,72.4011,72.41,185632.0
2022-04-28 15:25:00,82.03,82.03,82.01,82.03,116356.0,72.41,72.41,72.3923,72.41,116356.0
2022-04-28 15:30:00,82.03,82.03,82.0,82.01,69635.0,72.41,72.41,72.3835,72.3923,69635.0
2022-04-28 15:35:00,82.01,82.02,81.98,82.0,99720.0,72.3923,72.4011,72.3658,72.3835,99720.0
2022-04-28 15:40:00,82.0,82.01,81.97,82.01,29744.0,72.3835,72.3923,72.357,72.3923,29744.0
2022-04-28 15:45:00,82.01,82.04,82.0,82.02,37990.0,72.3923,72.4188,72.3835,72.4011,37990.0
2022-04-28 15:50:00,82.02,82.04,82.0,82.03,88231.0,72.4011,72.4188,72.3835,72.41,88231.0
2022-04-28 15:55:00,82.02,82.08,82.0,82.06,271491.0,72.4011,72.4541,72.3835,72.4365,271491.0
2022-04-29 09:30:00,81.61,81.75,81.41,81.45,167726.0,72.0392,72.1628,71.8627,71.898,167726.0
2022-04-29 09:35:00,81.45,81.55,81.43,81.53,160506.0,71.898,71.9863,71.8803,71.9686,160506.0
2022-04-29 09:40:00,81.52,81.59,81.52,81.55,41449.0,71.9598,72.0216,71.9598,71.9863,41449.0
2022-04-29 09:45:00,81.56,81.68,81.55,81.67,52055.0,71.9951,72.101,71.9863,72.0922,52055.0
2022-04-29 09:50:00,81.68,81.76,81.68,81.75,157783.0,72.101,72.1716,72.101,72.1628,157783.0
2022-04-29 09:55:00,81.77,81.83,81.77,81.79,142191.0,72.1805,72.2334,72.1805,72.1981,142191.0
2022-04-29 10:00:00,81.79,81.84,81.79,81.81,207426.0,72.1981,72.2423,72.1981,72.2158,207426.0
2022-04-29 10:05:00,81.81,81.83,81.68,81.73,285223.0,72.2158,72.2334,72.101,72.1452,285223.0
2022-04-29 10:10:00,81.73,81.76,81.71,81.75,154860.0,72.1452,72.1716,72.1275,72.1628,154860.0
2022-04-29 10:15:00,81.75,81.79,81.7,81.7,440129.0,72.1628,72.1981,72.1187,72.1187,440129.0
2022-04-29 10:20:00,81.7,81.77,81.69,81.76,103784.0,72.1187,72.1805,72.1098,72.1716,103784.0
2022-04-29 10:25:00,81.76,81.78,81.61,81.67,71292.0,72.1716,72.1893,72.0392,72.0922,71292.0
2022-04-29 10:30:00,81.67,81.69,81.64,81.67,108950.0,72.0922,72.1098,72.0657,72.0922,108950.0
2022-04-29 10:35:00,81.66,81.69,81.64,81.68,129914.0,72.0834,72.1098,72.0657,72.101,129914.0
2022-04-29 10:40:00,81.69,81.72,81.64,81.65,224741.0,72.1098,72.1363,72.0657,72.0745,224741.0
2022-04-29 10:45:00,81.65,81.71,81.63,81.71,52344.0,72.0745,72.1275,72.0569,72.1275,52344.0
2022-04-29 10:50:00,81.71,81.75,81.7,81.75,39749.0,72.1275,72.1628,72.1187,72.1628,39749.0
2022-04-29 10:55:00,81.75,81.78,81.71,81.71,54617.0,72.1628,72.1893,72.1275,72.1275,54617.0
2022-04-29 11:00:00,81.72,81.74,81.66,81.67,116222.0,72.1363,72.154,72.0834,72.0922,116222.0
2022-04-29 11:05:00,81.67,81.68,81.6,81.65,89051.0,72.0922,72.101,72.0304,72.0745,89051.0
2022-04-29 11:10:00,81.65,81.65,81.57,81.63,8481833.0,72.0745,72.0745,72.0039,72.0569,8481833.0
2022-04-29 11:15:00,81.62,81.62,81.55,81.59,218502.0,72.0481,72.0481,71.9863,72.0216,218502.0
2022-04-29 11:20:00,81.59,81.62,81.58,81.6,167311.0,72.0216,72.0481,72.0127,72.0304,167311.0
2022-04-29 11:25:00,81.6,81.67,81.59,81.67,60654.0,72.0304,72.0922,72.0216,72.0922,60654.0
2022-04-29 11:30:00,81.66,81.73,81.66,81.69,102821.0,72.0834,72.1452,72.0834,72.1098,102821.0
2022-04-29 11:35:00,81.7,81.7,81.66,81.67,44458.0,72.1187,72.1187,72.0834,72.0922,44458.0
2022-04-29 11:40:00,81.67,81.72,81.65,81.72,115877.0,72.0922,72.1363,72.0745,72.1363,115877.0
2022-04-29 11:45:00,81.72,81.74,81.7,81.73,259628.0,72.1363,72.154,72.1187,72.1452,259628.0
2022-04-29 11:50:00,81.74,81.74,81.72,81.73,43846.0,72.154,72.154,72.1363,72.1452,43846.0
2022-04-29 11:55:00,81.73,81.74,81.66,81.67,47658.0,72.1452,72.154,72.0834,72.0922,47658.0
2022-04-29 12:00:00,81.67,81.68,81.63,81.63,60141.0,72.0922,72.101,72.0569,72.0569,60141.0
2022-04-29 12:05:00,81.63,81.67,81.62,81.63,39366.0,72.0569,72.0922,72.0481,72.0569,39366.0
2022-04-29 12:10:00,81.64,81.65,81.62,81.64,36236.0,72.0657,72.0745,72.0481,72.0657,36236.0
2022-04-29 12:15:00,81.65,81.66,81.62,81.62,34903.0,72.0745,72.0834,72.0481,72.0481,34903.0
2022-04-29 12:20:00,81.62,81.7,81.62,81.69,69855.0,72.0481,72.1187,72.0481,72.1098,69855.0
2022-04-29 12:25:00,81.69,81.74,81.68,81.73,94925.0,72.1098,72.154,72.101,72.1452,94925.0
2022-04-29 12:30:00,81.73,81.74,81.72,81.74,32582.0,72.1452,72.154,72.1363,72.154,32582.0
2022-04-29 12:35:00,81.74,81.78,81.73,81.78,25318.0,72.154,72.1893,72.1452,72.1893,25318.0
2022-04-29 12:40:00,81.77,81.79,81.74,81.76,161816.0,72.1805,72.1981,72.154,72.1716,161816.0
2022-04-29 12:45:00,81.76,81.8,81.75,81.8,126412.0,72.1716,72.2069,72.1628,72.2069,126412.0
2022-04-29 12:50:00,81.8,81.8,81.76,81.78,312709.0,72.2069,72.2069,72.1716,72.1893,312709.0
2022-04-29 12:55:00,81.78,81.79,81.75,81.77,622991.0,72.1893,72.1981,72.1628,72.1805,622991.0
2022-04-29 13:00:00,81.77,81.79,81.76,81.77,57574.0,72.1805,72.1981,72.1716,72.1805,57574.0
2022-04-29 13:05:00,81.77,81.77,81.74,81.76,95895.0,72.1805,72.1805,72.154,72.1716,95895.0
2022-04-29 13:10:00,81.75,81.8,81.75,81.78,151198.0,72.1628,72.2069,72.1628,72.1893,151198.0
2022-04-29 13:15:00,81.78,81.84,81.78,81.84,32983.0,72.1893,72.2423,72.1893,72.2423,32983.0
2022-04-29 13:20:00,81.84,81.89,81.83,81.89,125133.0,72.2423,72.2864,72.2334,72.2864,125133.0
2022-04-29 13:25:00,81.88,81.88,81.84,81.86,33175.0,72.2776,72.2776,72.2423,72.2599,33175.0
2022-04-29 13:30:00,81.86,81.86,81.83,81.84,34751.0,72.2599,72.2599,72.2334,72.2423,34751.0
2022-04-29 13:35:00,81.85,81.87,81.83,81.84,35668.0,72.2511,72.2687,72.2334,72.2423,35668.0
2022-04-29 13:40:00,81.84,81.85,81.83,81.84,35577.0,72.2423,72.2511,72.2334,72.2423,35577.0
2022-04-29 13:45:00,81.83,81.85,81.82,81.83,82808.0,72.2334,72.2511,72.2246,72.2334,82808.0
2022-04-29 13:50:00,81.83,81.84,81.81,81.83,293077.0,72.2334,72.2423,72.2158,72.2334,293077.0
2022-04-29 13:55:00,81.84,81.84,81.79,81.81,76004.0,72.2423,72.2423,72.1981,72.2158,76004.0
2022-04-29 14:00:00,81.82,81.86,81.8,81.86,57860.0,72.2246,72.2599,72.2069,72.2599,57860.0
2022-04-29 14:05:00,81.86,81.86,81.82,81.83,33518.0,72.2599,72.2599,72.2246,72.2334,33518.0
2022-04-29 14:10:00,81.83,81.85,81.82,81.82,46626.0,72.2334,72.2511,72.2246,72.2246,46626.0
2022-04-29 14:15:00,81.83,81.88,81.83,81.87,83708.0,72.2334,72.2776,72.2334,72.2687,83708.0
2022-04-29 14:20:00,81.87,81.89,81.85,81.87,83873.0,72.2687,72.2864,72.2511,72.2687,83873.0
2022-04-29 14:25:00,81.88,81.9,81.87,81.88,58658.0,72.2776,72.2952,72.2687,72.2776,58658.0
2022-04-29 14:30:00,81.88,81.9,81.85,81.85,59237.0,72.2776,72.2952,72.2511,72.2511,59237.0
2022-04-29 14:35:00,81.86,81.88,81.85,81.87,42431.0,72.2599,72.2776,72.2511,72.2687,42431.0
2022-04-29 14:40:00,81.88,81.91,81.83,81.91,62872.0,72.2776,72.304,72.2334,72.304,62872.0
2022-04-29 14:45:00,81.91,81.91,81.87,81.87,39034.0,72.304,72.304,72.2687,72.2687,39034.0
2022-04-29 14:50:00,81.86,81.89,81.82,81.84,46957.0,72.2599,72.2864,72.2246,72.2423,46957.0
2022-04-29 14:55:00,81.84,81.88,81.82,81.86,65402.0,72.2423,72.2776,72.2246,72.2599,65402.0
2022-04-29 15:00:00,81.85,81.87,81.82,81.87,41666.0,72.2511,72.2687,72.2246,72.2687,41666.0
2022-04-29 15:05:00,81.87,81.87,81.81,81.82,51521.0,72.2687,72.2687,72.2158,72.2246,51521.0
2022-04-29 15:10:00,81.82,81.82,81.79,81.82,223894.0,72.2246,72.2246,72.1981,72.2246,223894.0
2022-04-29 15:15:00,81.82,81.82,81.79,81.81,362756.0,72.2246,72.2246,72.1981,72.2158,362756.0
2022-04-29 15:20:00,81.81,81.81,81.73,81.78,144171.0,72.2158,72.2158,72.1452,72.1893,144171.0
2022-04-29 15:25:00,81.77,81.79,81.71,81.71,47526.0,72.1805,72.1981,72.1275,72.1275,47526.0
2022-04-29 15:30:00,81.72,81.79,81.71,81.79,101001.0,72.1363,72.1981,72.1275,72.1981,101001.0
2022-04-29 15:35:00,81.78,81.79,81.72,81.73,31219.0,72.1893,72.1981,72.1363,72.1452,31219.0
2022-04-29 15:40:00,81.72,81.73,81.68,81.69,98517.0,72.1363,72.1452,72.101,72.1098,98517.0
2022-04-29 15:45:00,81.69,81.69,81.56,81.64,212135.0,72.1098,72.1098,71.9951,72.0657,212135.0
2022-04-29 15:50:00,81.63,81.65,81.57,81.6,166494.0,72.0569,72.0745,72.0039,72.0304,166494.0
2022-04-29 15:55:00,81.6,81.67,81.58,81.65,296505.0,72.0304,72.0922,72.0127,72.0745,296505.0
2022-05-02 09:30:00,81.16,81.21,81.12,81.13,68559.0,71.806,71.8503,71.7706,71.7795,68559.0
2022-05-02 09:35:00,81.12,81.14,81.02,81.1,59857.0,71.7706,71.7883,71.6822,71.7529,59857.0
2022-05-02 09:40:00,81.09,81.15,81.09,81.15,28743.0,71.7441,71.7972,71.7441,71.7972,28743.0
2022-05-02 09:45:00,81.14,81.17,81.08,81.1,35559.0,71.7883,71.8149,71.7353,71.7529,35559.0
2022-05-02 09:50:00,81.08,81.11,81.07,81.09,45972.0,71.7353,71.7618,71.7264,71.7441,45972.0
2022-05-02 09:55:00,81.09,81.19,81.06,81.19,57450.0,71.7441,71.8326,71.7176,71.8326,57450.0
2022-05-02 10:00:00,81.18,81.21,81.15,81.21,86463.0,71.8237,71.8503,71.7972,71.8503,86463.0
2022-05-02 10:05:00,81.21,81.23,81.14,81.16,23883.0,71.8503,71.868,71.7883,71.806,23883.0
2022-05-02 10:10:00,81.16,81.16,81.12,81.13,34041.0,71.806,71.806,71.7706,71.7795,34041.0
2022-05-02 10:15:00,81.12,81.16,81.09,81.13,26308.0,71.7706,71.806,71.7441,71.7795,26308.0
2022-05-02 10:20:00,81.13,81.18,81.1,81.13,26021.0,71.7795,71.8237,71.7529,71.7795,26021.0
2022-05-02 10:25:00,81.13,81.15,81.1,81.13,31699.0,71.7795,71.7972,71.7529,71.7795,31699.0
2022-05-02 10:30:00,81.13,81.18,81.13,81.16,55190.0,71.7795,71.8237,71.7795,71.806,55190.0
2022-05-02 10:35:00,81.17,81.2,81.15,81.17,45389.0,71.8149,71.8414,71.7972,71.8149,45389.0
2022-05-02 10:40:00,81.17,81.21,81.16,81.19,47185.0,71.8149,71.8503,71.806,71.8326,47185.0
2022-05-02 10:45:00,81.18,81.22,81.16,81.22,41483.0,71.8237,71.8591,71.806,71.8591,41483.0
2022-05-02 10:50:00,81.22,81.22,81.16,81.18,79825.0,71.8591,71.8591,71.806,71.8237,79825.0
2022-05-02 10:55:00,81.17,81.2,81.17,81.18,40870.0,71.8149,71.8414,71.8149,71.8237,40870.0
2022-05-02 11:00:00,81.18,81.19,81.11,81.12,75277.0,71.8237,71.8326,71.7618,71.7706,75277.0
2022-05-02 11:05:00,81.12,81.14,81.1,81.12,50999.0,71.7706,71.7883,71.7529,71.7706,50999.0
2022-05-02 11:10:00,81.13,81.15,81.09,81.15,53234.0,71.7795,71.7972,71.7441,71.7972,53234.0
2022-05-02 11:15:00,81.13,81.14,81.03,81.03,119281.0,71.7795,71.7883,71.691,71.691,119281.0
2022-05-02 11:20:00,81.02,81.04,80.99,81.03,67605.0,71.6822,71.6999,71.6556,71.691,67605.0
2022-05-02 11:25:00,81.03,81.11,80.99,81.11,168593.0,71.691,71.7618,71.6556,71.7618,168593.0
2022-05-02 11:30:00,81.09,81.1,81.06,81.09,36517.0,71.7441,71.7529,71.7176,71.7441,36517.0
2022-05-02 11:35:00,81.09,81.12,81.08,81.09,32096.0,71.7441,71.7706,71.7353,71.7441,32096.0
2022-05-02 11:40:00,81.08,81.09,81.06,81.07,30876.0,71.7353,71.7441,71.7176,71.7264,30876.0
2022-05-02 11:45:00,81.06,81.09,81.05,81.06,33959.0,71.7176,71.7441,71.7087,71.7176,33959.0
2022-05-02 11:50:00,81.07,81.1,81.07,81.09,30334.0,71.7264,71.7529,71.7264,71.7441,30334.0
2022-05-02 11:55:00,81.08,81.09,81.05,81.07,82874.0,71.7353,71.7441,71.7087,71.7264,82874.0
2022-05-02 12:00:00,81.07,81.08,81.03,81.03,48157.0,71.7264,71.7353,71.691,71.691,48157.0
2022-05-02 12:05:00,81.04,81.07,81.03,81.06,54750.0,71.6999,71.7264,71.691,71.7176,54750.0
2022-05-02 12:10:00,81.06,81.09,81.04,81.09,41083.0,71.7176,71.7441,71.6999,71.7441,41083.0
2022-05-02 12:15:00,81.09,81.1,81.04,81.1,44846.0,71.7441,71.7529,71.6999,71.7529,44846.0
2022-05-02 12:20:00,81.1,81.11,81.06,81.06,45960.0,71.7529,71.7618,71.7176,71.7176,45960.0
2022-05-02 12:25:00,81.06,81.09,81.05,81.07,42122.0,71.7176,71.7441,71.7087,71.7264,42122.0
2022-05-02 12:30:00,81.07,81.08,81.06,81.07,82889.0,71.7264,71.7353,71.7176,71.7264,82889.0
2022-05-02 12:35:00,81.07,81.08,81.03,81.04,264573.0,71.7264,71.7353,71.691,71.6999,264573.0
2022-05-02 12:40:00,81.04,81.05,81.01,81.05,657985.0,71.6999,71.7087,71.6733,71.7087,657985.0
2022-05-02 12:45:00,81.06,81.09,81.05,81.08,102738.0,71.7176,71.7441,71.7087,71.7353,102738.0
2022-05-02 12:50:00,81.09,81.09,81.04,81.05,87986.0,71.7441,71.7441,71.6999,71.7087,87986.0
2022-05-02 12:55:00,81.06,81.08,81.03,81.04,48390.0,71.7176,71.7353,71.691,71.6999,48390.0
2022-05-02 13:00:00,81.04,81.05,81.02,81.03,31605.0,71.6999,71.7087,71.6822,71.691,31605.0
2022-05-02 13:05:00,81.03,81.05,81.02,81.04,277948.0,71.691,71.7087,71.6822,71.6999,277948.0
2022-05-02 13:10:00,81.04,81.05,81.02,81.02,140473.0,71.6999,71.7087,71.6822,71.6822,140473.0
2022-05-02 13:15:00,81.02,81.02,81.0,81.01,63271.0,71.6822,71.6822,71.6645,71.6733,63271.0
2022-05-02 13:20:00,81.01,81.06,81.0,81.04,53084.0,71.6733,71.7176,71.6645,71.6999,53084.0
2022-05-02 13:25:00,81.04,81.07,81.04,81.07,25035.0,71.6999,71.7264,71.6999,71.7264,25035.0
2022-05-02 13:30:00,81.06,81.08,81.05,81.06,27195.0,71.7176,71.7353,71.7087,71.7176,27195.0
2022-05-02 13:35:00,81.06,81.08,81.05,81.06,46993.0,71.7176,71.7353,71.7087,71.7176,46993.0
2022-05-02 13:40:00,81.06,81.07,81.03,81.04,21338.0,71.7176,71.7264,71.691,71.6999,21338.0
2022-05-02 13:45:00,81.04,81.06,81.01,81.05,37726.0,71.6999,71.7176,71.6733,71.7087,37726.0
2022-05-02 13:50:00,81.05,81.06,81.03,81.04,33900.0,71.7087,71.7176,71.691,71.6999,33900.0
2022-05-02 13:55:00,81.05,81.09,81.04,81.05,78219.0,71.7087,71.7441,71.6999,71.7087,78219.0
2022-05-02 14:00:00,81.05,81.12,81.04,81.08,44732.0,71.7087,71.7706,71.6999,71.7353,44732.0
2022-05-02 14:05:00,81.08,81.08,81.05,81.06,41918.0,71.7353,71.7353,71.7087,71.7176,41918.0
2022-05-02 14:10:00,81.06,81.06,80.99,81.01,71457.0,71.7176,71.7176,71.6556,71.6733,71457.0
2022-05-02 14:15:00,81.0,81.01,80.98,80.99,52118.0,71.6645,71.6733,71.6468,71.6556,52118.0
2022-05-02 14:20:00,80.99,81.01,80.98,81.01,64899.0,71.6556,71.6733,71.6468,71.6733,64899.0
2022-05-02 14:25:00,81.0,81.01,80.98,81.0,85063.0,71.6645,71.6733,71.6468,71.6645,85063.0
2022-05-02 14:30:00,81.01,81.02,80.98,80.98,73387.0,71.6733,71.6822,71.6468,71.6468,73387.0
2022-05-02 14:35:00,80.98,81.01,80.96,80.96,51174.0,71.6468,71.6733,71.6291,71.6291,51174.0
2022-05-02 14:40:00,80.95,80.96,80.91,80.92,58263.0,71.6202,71.6291,71.5848,71.5937,58263.0
2022-05-02 14:45:00,80.92,81.04,80.92,80.99,106289.0,71.5937,71.6999,71.5937,71.6556,106289.0
2022-05-02 14:50:00,80.99,81.03,80.99,81.0,50982.0,71.6556,71.691,71.6556,71.6645,50982.0
2022-05-02 14:55:00,81.01,81.02,80.97,80.97,56971.0,71.6733,71.6822,71.6379,71.6379,56971.0
2022-05-02 15:00:00,80.98,81.02,80.98,81.02,45470.0,71.6468,71.6822,71.6468,71.6822,45470.0
2022-05-02 15:05:00,81.01,81.04,81.0,81.02,37429.0,71.6733,71.6999,71.6645,71.6822,37429.0
2022-05-02 15:10:00,81.02,81.03,80.99,81.0,563677.0,71.6822,71.691,71.6556,71.6645,563677.0
2022-05-02 15:15:00,81.01,81.02,81.0,81.02,38090.0,71.6733,71.6822,71.6645,71.6822,38090.0
2022-05-02 15:20:00,81.02,81.07,81.01,81.06,57666.0,71.6822,71.7264,71.6733,71.7176,57666.0
2022-05-02 15:25:00,81.06,81.1,81.06,81.09,68386.0,71.7176,71.7529,71.7176,71.7441,68386.0
2022-05-02 15:30:00,81.09,81.14,81.09,81.14,61295.0,71.7441,71.7883,71.7441,71.7883,61295.0
2022-05-02 15:35:00,81.14,81.16,81.11,81.12,371513.0,71.7883,71.806,71.7618,71.7706,371513.0
2022-05-02 15:40:00,81.12,81.12,81.07,81.07,128193.0,71.7706,71.7706,71.7264,71.7264,128193.0
2022-05-02 15:45:00,81.08,81.11,81.07,81.1,94034.0,71.7353,71.7618,71.7264,71.7529,94034.0
2022-05-02 15:50:00,81.11,81.12,81.09,81.11,50300.0,71.7618,71.7706,71.7441,71.7618,50300.0
2022-05-02 15:55:00,81.11,81.11,81.06,81.08,167345.0,71.7618,71.7618,71.7176,71.7353,167345.0
2022-05-03 09:30:00,81.54,81.69,81.53,81.61,114845.0,72.1422,72.2749,72.1334,72.2042,114845.0
2022-05-03 09:35:00,81.61,81.64,81.5,81.52,657630.0,72.2042,72.2307,72.1068,72.1245,657630.0
2022-05-03 09:40:00,81.51,81.59,81.48,81.58,56400.0,72.1157,72.1865,72.0892,72.1776,56400.0
2022-05-03 09:45:00,81.57,81.59,81.53,81.59,73507.0,72.1688,72.1865,72.1334,72.1865,73507.0
2022-05-03 09:50:00,81.59,81.67,81.58,81.67,53309.0,72.1865,72.2573,72.1776,72.2573,53309.0
2022-05-03 09:55:00,81.67,81.69,81.63,81.68,46733.0,72.2573,72.2749,72.2219,72.2661,46733.0
2022-05-03 10:00:00,81.67,81.68,81.57,81.59,47191.0,72.2573,72.2661,72.1688,72.1865,47191.0
2022-05-03 10:05:00,81.58,81.6,81.52,81.58,67855.0,72.1776,72.1953,72.1245,72.1776,67855.0
2022-05-03 10:10:00,81.59,81.6,81.54,81.54,30370.0,72.1865,72.1953,72.1422,72.1422,30370.0
2022-05-03 10:15:00,81.54,81.54,81.48,81.5,37093.0,72.1422,72.1422,72.0892,72.1068,37093.0
2022-05-03 10:20:00,81.5,81.52,81.47,81.47,23008.0,72.1068,72.1245,72.0803,72.0803,23008.0
2022-05-03 10:25:00,81.47,81.58,81.47,81.57,43510.0,72.0803,72.1776,72.0803,72.1688,43510.0
2022-05-03 10:30:00,81.57,81.57,81.53,81.56,257260.0,72.1688,72.1688,72.1334,72.1599,257260.0
2022-05-03 10:35:00,81.56,81.6,81.55,81.58,124752.0,72.1599,72.1953,72.1511,72.1776,124752.0
2022-05-03 10:40:00,81.58,81.59,81.54,81.59,126518.0,72.1776,72.1865,72.1422,72.1865,126518.0
2022-05-03 10:45:00,81.58,81.59,81.55,81.59,32467.0,72.1776,72.1865,72.1511,72.1865,32467.0
2022-05-03 10:50:00,81.58,81.61,81.57,81.59,16740.0,72.1776,72.2042,72.1688,72.1865,16740.0
2022-05-03 10:55:00,81.59,81.6,81.57,81.57,58785.0,72.1865,72.1953,72.1688,72.1688,58785.0
2022-05-03 11:00:00,81.56,81.59,81.56,81.56,15818.0,72.1599,72.1865,72.1599,72.1599,15818.0
2022-05-03 11:05:00,81.57,81.66,81.57,81.65,37802.0,72.1688,72.2484,72.1688,72.2396,37802.0
2022-05-03 11:10:00,81.66,81.66,81.6,81.63,50436.0,72.2484,72.2484,72.1953,72.2219,50436.0
2022-05-03 11:15:00,81.62,81.63,81.57,81.58,31869.0,72.213,72.2219,72.1688,72.1776,31869.0
2022-05-03 11:20:00,81.59,81.59,81.57,81.57,34313.0,72.1865,72.1865,72.1688,72.1688,34313.0
2022-05-03 11:25:00,81.57,81.58,81.56,81.56,67568.0,72.1688,72.1776,72.1599,72.1599,67568.0
2022-05-03 11:30:00,81.56,81.57,81.53,81.54,40715.0,72.1599,72.1688,72.1334,72.1422,40715.0
2022-05-03 11:35:00,81.55,81.56,81.52,81.56,22360.0,72.1511,72.1599,72.1245,72.1599,22360.0
2022-05-03 11:40:00,81.55,81.61,81.55,81.61,52342.0,72.1511,72.2042,72.1511,72.2042,52342.0
2022-05-03 11:45:00,81.6,81.6,81.57,81.6,45973.0,72.1953,72.1953,72.1688,72.1953,45973.0
2022-05-03 11:50:00,81.59,81.63,81.57,81.58,21729.0,72.1865,72.2219,72.1688,72.1776,21729.0
2022-05-03 11:55:00,81.58,81.59,81.56,81.56,21041.0,72.1776,72.1865,72.1599,72.1599,21041.0
2022-05-03 12:00:00,81.56,81.57,81.53,81.53,15236.0,72.1599,72.1688,72.1334,72.1334,15236.0
2022-05-03 12:05:00,81.53,81.53,81.47,81.48,68180.0,72.1334,72.1334,72.0803,72.0892,68180.0
2022-05-03 12:10:00,81.48,81.49,81.45,81.46,15191.0,72.0892,72.098,72.0626,72.0715,15191.0
2022-05-03 12:15:00,81.47,81.47,81.42,81.44,95974.0,72.0803,72.0803,72.0361,72.0538,95974.0
2022-05-03 12:20:00,81.44,81.5,81.44,81.45,132051.0,72.0538,72.1068,72.0538,72.0626,132051.0
2022-05-03 12:25:00,81.45,81.5,81.43,81.48,52161.0,72.0626,72.1068,72.0449,72.0892,52161.0
2022-05-03 12:30:00,81.47,81.54,81.47,81.53,46385.0,72.0803,72.1422,72.0803,72.1334,46385.0
2022-05-03 12:35:00,81.52,81.54,81.51,81.52,49437.0,72.1245,72.1422,72.1157,72.1245,49437.0
2022-05-03 12:40:00,81.52,81.54,81.5,81.53,33795.0,72.1245,72.1422,72.1068,72.1334,33795.0
2022-05-03 12:45:00,81.53,81.54,81.5,81.52,31029.0,72.1334,72.1422,72.1068,72.1245,31029.0
2022-05-03 12:50:00,81.52,81.55,81.52,81.55,35578.0,72.1245,72.1511,72.1245,72.1511,35578.0
2022-05-03 12:55:00,81.54,81.54,81.49,81.54,34039.0,72.1422,72.1422,72.098,72.1422,34039.0
2022-05-03 13:00:00,81.54,81.57,81.52,81.52,151034.0,72.1422,72.1688,72.1245,72.1245,151034.0
2022-05-03 13:05:00,81.51,81.56,81.51,81.56,17790.0,72.1157,72.1599,72.1157,72.1599,17790.0
2022-05-03 13:10:00,81.56,81.56,81.52,81.52,23968.0,72.1599,72.1599,72.1245,72.1245,23968.0
2022-05-03 13:15:00,81.52,81.55,81.52,81.53,42603.0,72.1245,72.1511,72.1245,72.1334,42603.0
2022-05-03 13:20:00,81.53,81.55,81.5,81.51,34780.0,72.1334,72.1511,72.1068,72.1157,34780.0
2022-05-03 13:25:00,81.5,81.52,81.49,81.5,143009.0,72.1068,72.1245,72.098,72.1068,143009.0
2022-05-03 13:30:00,81.5,81.56,81.5,81.55,124262.0,72.1068,72.1599,72.1068,72.1511,124262.0
2022-05-03 13:35:00,81.54,81.54,81.49,81.5,42494.0,72.1422,72.1422,72.098,72.1068,42494.0
2022-05-03 13:40:00,81.51,81.53,81.48,81.52,47933.0,72.1157,72.1334,72.0892,72.1245,47933.0
2022-05-03 13:45:00,81.52,81.53,81.49,81.5,116356.0,72.1245,72.1334,72.098,72.1068,116356.0
2022-05-03 13:50:00,81.5,81.53,81.5,81.51,36231.0,72.1068,72.1334,72.1068,72.1157,36231.0
2022-05-03 13:55:00,81.52,81.53,81.49,81.49,33020.0,72.1245,72.1334,72.098,72.098,33020.0
2022-05-03 14:00:00,81.51,81.52,81.45,81.47,54263.0,72.1157,72.1245,72.0626,72.0803,54263.0
2022-05-03 14:05:00,81.47,81.48,81.45,81.47,33934.0,72.0803,72.0892,72.0626,72.0803,33934.0
2022-05-03 14:10:00,81.47,81.47,81.42,81.43,30414.0,72.0803,72.0803,72.0361,72.0449,30414.0
2022-05-03 14:15:00,81.42,81.43,81.37,81.39,123437.0,72.0361,72.0449,71.9918,72.0095,123437.0
2022-05-03 14:20:00,81.39,81.41,81.37,81.38,53154.0,72.0095,72.0272,71.9918,72.0007,53154.0
2022-05-03 14:25:00,81.38,81.38,81.33,81.35,86459.0,72.0007,72.0007,71.9564,71.9741,86459.0
2022-05-03 14:30:00,81.35,81.38,81.31,81.33,406605.0,71.9741,72.0007,71.9387,71.9564,406605.0
2022-05-03 14:35:00,81.32,81.36,81.32,81.34,33917.0,71.9476,71.983,71.9476,71.9653,33917.0
2022-05-03 14:40:00,81.34,81.34,81.29,81.31,45813.0,71.9653,71.9653,71.921,71.9387,45813.0
2022-05-03 14:45:00,81.31,81.33,81.28,81.31,42992.0,71.9387,71.9564,71.9122,71.9387,42992.0
2022-05-03 14:50:00,81.32,81.39,81.31,81.38,42436.0,71.9476,72.0095,71.9387,72.0007,42436.0
2022-05-03 14:55:00,81.38,81.39,81.35,81.39,54368.0,72.0007,72.0095,71.9741,72.0095,54368.0
2022-05-03 15:00:00,81.39,81.39,81.35,81.35,21642.0,72.0095,72.0095,71.9741,71.9741,21642.0
2022-05-03 15:05:00,81.35,81.39,81.33,81.38,37335.0,71.9741,72.0095,71.9564,72.0007,37335.0
2022-05-03 15:10:00,81.37,81.38,81.34,81.37,76053.0,71.9918,72.0007,71.9653,71.9918,76053.0
2022-05-03 15:15:00,81.38,81.39,81.32,81.33,50808.0,72.0007,72.0095,71.9476,71.9564,50808.0
2022-05-03 15:20:00,81.33,81.33,81.29,81.31,51439.0,71.9564,71.9564,71.921,71.9387,51439.0
2022-05-03 15:25:00,81.32,81.32,81.3,81.31,43976.0,71.9476,71.9476,71.9299,71.9387,43976.0
2022-05-03 15:30:00,81.31,81.33,81.29,81.31,145212.0,71.9387,71.9564,71.921,71.9387,145212.0
2022-05-03 15:35:00,81.31,81.31,81.27,81.28,90275.0,71.9387,71.9387,71.9034,71.9122,90275.0
2022-05-03 15:40:00,81.28,81.29,81.26,81.27,103324.0,71.9122,71.921,71.8945,71.9034,103324.0
2022-05-03 15:45:00,81.27,81.29,81.25,81.26,115908.0,71.9034,71.921,71.8857,71.8945,115908.0
2022-05-03 15:50:00,81.25,81.27,81.23,81.27,136054.0,71.8857,71.9034,71.868,71.9034,136054.0
2022-05-03 15:55:00,81.27,81.32,81.26,81.3,427391.0,71.9034,71.9476,71.8945,71.9299,427391.0
2022-05-04 09:30:00,81.27,81.34,81.24,81.25,72559.0,71.9034,71.9653,71.8768,71.8857,72559.0
2022-05-04 09:35:00,81.25,81.25,81.21,81.22,19835.0,71.8857,71.8857,71.8503,71.8591,19835.0
2022-05-04 09:40:00,81.21,81.26,81.2,81.22,70885.0,71.8503,71.8945,71.8414,71.8591,70885.0
2022-05-04 09:45:00,81.23,81.24,81.16,81.19,118663.0,71.868,71.8768,71.806,71.8326,118663.0
2022-05-04 09:50:00,81.19,81.19,81.15,81.17,62000.0,71.8326,71.8326,71.7972,71.8149,62000.0
2022-05-04 09:55:00,81.17,81.22,81.15,81.15,94954.0,71.8149,71.8591,71.7972,71.7972,94954.0
2022-05-04 10:00:00,81.13,81.18,81.12,81.15,102459.0,71.7795,71.8237,71.7706,71.7972,102459.0
2022-05-04 10:05:00,81.14,81.16,81.1,81.1,26639.0,71.7883,71.806,71.7529,71.7529,26639.0
2022-05-04 10:10:00,81.09,81.12,81.09,81.09,10781.0,71.7441,71.7706,71.7441,71.7441,10781.0
2022-05-04 10:15:00,81.08,81.15,81.08,81.14,65364.0,71.7353,71.7972,71.7353,71.7883,65364.0
2022-05-04 10:20:00,81.14,81.15,81.1,81.11,32537.0,71.7883,71.7972,71.7529,71.7618,32537.0
2022-05-04 10:25:00,81.1,81.15,81.09,81.12,32126.0,71.7529,71.7972,71.7441,71.7706,32126.0
2022-05-04 10:30:00,81.12,81.14,81.1,81.13,28457.0,71.7706,71.7883,71.7529,71.7795,28457.0
2022-05-04 10:35:00,81.14,81.17,81.13,81.17,40708.0,71.7883,71.8149,71.7795,71.8149,40708.0
2022-05-04 10:40:00,81.17,81.2,81.17,81.2,25659.0,71.8149,71.8414,71.8149,71.8414,25659.0
2022-05-04 10:45:00,81.2,81.21,81.18,81.2,50331.0,71.8414,71.8503,71.8237,71.8414,50331.0
2022-05-04 10:50:00,81.21,81.21,81.16,81.2,38830.0,71.8503,71.8503,71.806,71.8414,38830.0
2022-05-04 10:55:00,81.2,81.23,81.19,81.2,47477.0,71.8414,71.868,71.8326,71.8414,47477.0
2022-05-04 11:00:00,81.21,81.22,81.19,81.21,20072.0,71.8503,71.8591,71.8326,71.8503,20072.0
2022-05-04 11:05:00,81.2,81.24,81.19,81.22,60913.0,71.8414,71.8768,71.8326,71.8591,60913.0
2022-05-04 11:10:00,81.22,81.24,81.19,81.23,38928.0,71.8591,71.8768,71.8326,71.868,38928.0
2022-05-04 11:15:00,81.23,81.25,81.22,81.22,23228.0,71.868,71.8857,71.8591,71.8591,23228.0
2022-05-04 11:20:00,81.22,81.22,81.17,81.17,35251.0,71.8591,71.8591,71.8149,71.8149,35251.0
2022-05-04 11:25:00,81.17,81.2,81.17,81.2,13759.0,71.8149,71.8414,71.8149,71.8414,13759.0
2022-05-04 11:30:00,81.19,81.23,81.18,81.22,21349.0,71.8326,71.868,71.8237,71.8591,21349.0
2022-05-04 11:35:00,81.22,81.25,81.22,81.24,37309.0,71.8591,71.8857,71.8591,71.8768,37309.0
2022-05-04 11:40:00,81.24,81.25,81.19,81.21,55730.0,71.8768,71.8857,71.8326,71.8503,55730.0
2022-05-04 11:45:00,81.21,81.25,81.21,81.25,18854.0,71.8503,71.8857,71.8503,71.8857,18854.0
2022-05-04 11:50:00,81.25,81.25,81.22,81.25,23071.0,71.8857,71.8857,71.8591,71.8857,23071.0
2022-05-04 11:55:00,81.24,81.24,81.22,81.23,18605.0,71.8768,71.8768,71.8591,71.868,18605.0
2022-05-04 12:00:00,81.23,81.23,81.19,81.19,82945.0,71.868,71.868,71.8326,71.8326,82945.0
2022-05-04 12:05:00,81.2,81.2,81.17,81.18,89979.0,71.8414,71.8414,71.8149,71.8237,89979.0
2022-05-04 12:10:00,81.19,81.22,81.17,81.22,64876.0,71.8326,71.8591,71.8149,71.8591,64876.0
2022-05-04 12:15:00,81.22,81.23,81.19,81.23,74412.0,71.8591,71.868,71.8326,71.868,74412.0
2022-05-04 12:20:00,81.23,81.25,81.21,81.21,68732.0,71.868,71.8857,71.8503,71.8503,68732.0
2022-05-04 12:25:00,81.22,81.22,81.19,81.21,57395.0,71.8591,71.8591,71.8326,71.8503,57395.0
2022-05-04 12:30:00,81.21,81.22,81.18,81.19,49943.0,71.8503,71.8591,71.8237,71.8326,49943.0
2022-05-04 12:35:00,81.2,81.21,81.18,81.21,81502.0,71.8414,71.8503,71.8237,71.8503,81502.0
2022-05-04 12:40:00,81.2,81.2,81.16,81.17,63273.0,71.8414,71.8414,71.806,71.8149,63273.0
2022-05-04 12:45:00,81.17,81.2,81.16,81.19,40687.0,71.8149,71.8414,71.806,71.8326,40687.0
2022-05-04 12:50:00,81.18,81.19,81.15,81.16,53462.0,71.8237,71.8326,71.7972,71.806,53462.0
2022-05-04 12:55:00,81.16,81.21,81.16,81.21,65752.0,71.806,71.8503,71.806,71.8503,65752.0
2022-05-04 13:00:00,81.21,81.24,81.19,81.22,43123.0,71.8503,71.8768,71.8326,71.8591,43123.0
2022-05-04 13:05:00,81.22,81.22,81.19,81.2,10519.0,71.8591,71.8591,71.8326,71.8414,10519.0
2022-05-04 13:10:00,81.19,81.19,81.14,81.15,32912.0,71.8326,71.8326,71.7883,71.7972,32912.0
2022-05-04 13:15:00,81.16,81.18,81.15,81.16,131695.0,71.806,71.8237,71.7972,71.806,131695.0
2022-05-04 13:20:00,81.17,81.19,81.16,81.17,35242.0,71.8149,71.8326,71.806,71.8149,35242.0
2022-05-04 13:25:00,81.17,81.17,81.13,81.15,31990.0,71.8149,71.8149,71.7795,71.7972,31990.0
2022-05-04 13:30:00,81.16,81.17,81.14,81.17,8174.0,71.806,71.8149,71.7883,71.8149,8174.0
2022-05-04 13:35:00,81.17,81.18,81.14,81.15,12055.0,71.8149,71.8237,71.7883,71.7972,12055.0
2022-05-04 13:40:00,81.15,81.18,81.14,81.17,53638.0,71.7972,71.8237,71.7883,71.8149,53638.0
2022-05-04 13:45:00,81.17,81.19,81.15,81.16,78104.0,71.8149,71.8326,71.7972,71.806,78104.0
2022-05-04 13:50:00,81.15,81.16,81.13,81.15,240734.0,71.7972,71.806,71.7795,71.7972,240734.0
2022-05-04 13:55:00,81.16,81.31,81.12,81.31,156847.0,71.806,71.9387,71.7706,71.9387,156847.0
2022-05-04 14:00:00,81.26,81.49,81.19,81.37,114347.0,71.8945,72.098,71.8326,71.9918,114347.0
2022-05-04 14:05:00,81.38,81.44,81.21,81.32,61846.0,72.0007,72.0538,71.8503,71.9476,61846.0
2022-05-04 14:10:00,81.31,81.35,81.22,81.35,113051.0,71.9387,71.9741,71.8591,71.9741,113051.0
2022-05-04 14:15:00,81.36,81.36,81.24,81.26,120381.0,71.983,71.983,71.8768,71.8945,120381.0
2022-05-04 14:20:00,81.25,81.36,81.22,81.36,84923.0,71.8857,71.983,71.8591,71.983,84923.0
2022-05-04 14:25:00,81.36,81.4,81.32,81.39,84150.0,71.983,72.0184,71.9476,72.0095,84150.0
2022-05-04 14:30:00,81.41,81.41,81.04,81.05,415451.0,72.0272,72.0272,71.6999,71.7087,415451.0
2022-05-04 14:35:00,81.05,81.26,80.96,81.14,226226.0,71.7087,71.8945,71.6291,71.7883,226226.0
2022-05-04 14:40:00,81.11,81.4,81.1,81.37,270191.0,71.7618,72.0184,71.7529,71.9918,270191.0
2022-05-04 14:45:00,81.37,81.73,81.33,81.59,367875.0,71.9918,72.3103,71.9564,72.1865,367875.0
2022-05-04 14:50:00,81.59,81.92,81.59,81.87,410224.0,72.1865,72.4784,72.1865,72.4342,410224.0
2022-05-04 14:55:00,81.89,82.11,81.81,82.07,794735.0,72.4519,72.6465,72.3811,72.6112,794735.0
2022-05-04 15:00:00,82.07,82.1,81.89,81.98,180803.0,72.6112,72.6377,72.4519,72.5315,180803.0
2022-05-04 15:05:00,81.98,82.0,81.89,81.92,479998.0,72.5315,72.5492,72.4519,72.4784,479998.0
2022-05-04 15:10:00,81.92,82.02,81.91,82.02,176491.0,72.4784,72.5669,72.4696,72.5669,176491.0
2022-05-04 15:15:00,82.03,82.03,81.83,81.83,244013.0,72.5758,72.5758,72.3988,72.3988,244013.0
2022-05-04 15:20:00,81.84,81.88,81.78,81.84,154920.0,72.4077,72.443,72.3546,72.4077,154920.0
2022-05-04 15:25:00,81.85,81.93,81.81,81.92,155887.0,72.4165,72.4873,72.3811,72.4784,155887.0
2022-05-04 15:30:00,81.92,82.03,81.88,82.03,126116.0,72.4784,72.5758,72.443,72.5758,126116.0
2022-05-04 15:35:00,82.03,82.11,82.01,82.04,102370.0,72.5758,72.6465,72.5581,72.5846,102370.0
2022-05-04 15:40:00,82.04,82.06,81.96,82.03,258221.0,72.5846,72.6023,72.5138,72.5758,258221.0
2022-05-04 15:45:00,82.02,82.02,81.91,81.91,505768.0,72.5669,72.5669,72.4696,72.4696,505768.0
2022-05-04 15:50:00,81.92,82.01,81.9,81.98,373145.0,72.4784,72.5581,72.4607,72.5315,373145.0
2022-05-04 15:55:00,81.98,82.05,81.92,82.03,465533.0,72.5315,72.5935,72.4784,72.5758,465533.0
2022-05-05 09:30:00,81.59,81.59,81.43,81.47,513916.0,72.1865,72.1865,72.0449,72.0803,513916.0
2022-05-05 09:35:00,81.47,81.51,81.41,81.46,106636.0,72.0803,72.1157,72.0272,72.0715,106636.0
2022-05-05 09:40:00,81.46,81.49,81.44,81.44,89566.0,72.0715,72.098,72.0538,72.0538,89566.0
2022-05-05 09:45:00,81.45,81.45,81.33,81.37,89344.0,72.0626,72.0626,71.9564,71.9918,89344.0
2022-05-05 09:50:00,81.37,81.39,81.27,81.3,58325.0,71.9918,72.0095,71.9034,71.9299,58325.0
2022-05-05 09:55:00,81.31,81.32,81.26,81.28,110201.0,71.9387,71.9476,71.8945,71.9122,110201.0
2022-05-05 10:00:00,81.28,81.33,81.24,81.24,233146.0,71.9122,71.9564,71.8768,71.8768,233146.0
2022-05-05 10:05:00,81.24,81.26,81.21,81.22,110056.0,71.8768,71.8945,71.8503,71.8591,110056.0
2022-05-05 10:10:00,81.22,81.23,81.1,81.2,151045.0,71.8591,71.868,71.7529,71.8414,151045.0
2022-05-05 10:15:00,81.2,81.22,81.15,81.2,413027.0,71.8414,71.8591,71.7972,71.8414,413027.0
2022-05-05 10:20:00,81.2,81.21,81.11,81.15,196587.0,71.8414,71.8503,71.7618,71.7972,196587.0
2022-05-05 10:25:00,81.15,81.17,81.1,81.14,95903.0,71.7972,71.8149,71.7529,71.7883,95903.0
2022-05-05 10:30:00,81.14,81.14,81.09,81.11,76279.0,71.7883,71.7883,71.7441,71.7618,76279.0
2022-05-05 10:35:00,81.11,81.15,81.08,81.13,165174.0,71.7618,71.7972,71.7353,71.7795,165174.0
2022-05-05 10:40:00,81.13,81.15,81.07,81.1,51885.0,71.7795,71.7972,71.7264,71.7529,51885.0
2022-05-05 10:45:00,81.1,81.15,81.09,81.15,111009.0,71.7529,71.7972,71.7441,71.7972,111009.0
2022-05-05 10:50:00,81.15,81.16,81.11,81.15,61103.0,71.7972,71.806,71.7618,71.7972,61103.0
2022-05-05 10:55:00,81.15,81.17,81.07,81.08,232063.0,71.7972,71.8149,71.7264,71.7353,232063.0
2022-05-05 11:00:00,81.08,81.1,80.95,80.98,70285.0,71.7353,71.7529,71.6202,71.6468,70285.0
2022-05-05 11:05:00,80.98,81.0,80.82,80.91,71790.0,71.6468,71.6645,71.5052,71.5848,71790.0
2022-05-05 11:10:00,80.92,80.94,80.87,80.92,41716.0,71.5937,71.6114,71.5495,71.5937,41716.0
2022-05-05 11:15:00,80.89,80.91,80.83,80.83,33683.0,71.5672,71.5848,71.5141,71.5141,33683.0
2022-05-05 11:20:00,80.83,80.83,80.76,80.76,72301.0,71.5141,71.5141,71.4521,71.4521,72301.0
2022-05-05 11:25:00,80.75,80.79,80.73,80.79,67143.0,71.4433,71.4787,71.4256,71.4787,67143.0
2022-05-05 11:30:00,80.79,80.89,80.78,80.87,149511.0,71.4787,71.5672,71.4698,71.5495,149511.0
2022-05-05 11:35:00,80.88,80.94,80.86,80.94,338745.0,71.5583,71.6114,71.5406,71.6114,338745.0
2022-05-05 11:40:00,80.94,81.0,80.94,80.99,219910.0,71.6114,71.6645,71.6114,71.6556,219910.0
2022-05-05 11:45:00,81.0,81.0,80.91,80.94,35100.0,71.6645,71.6645,71.5848,71.6114,35100.0
2022-05-05 11:50:00,80.94,80.95,80.83,80.87,231239.0,71.6114,71.6202,71.5141,71.5495,231239.0
2022-05-05 11:55:00,80.86,80.89,80.82,80.88,86944.0,71.5406,71.5672,71.5052,71.5583,86944.0
2022-05-05 12:00:00,80.88,80.89,80.85,80.87,29010.0,71.5583,71.5672,71.5318,71.5495,29010.0
2022-05-05 12:05:00,80.89,80.9,80.85,80.85,53912.0,71.5672,71.576,71.5318,71.5318,53912.0
2022-05-05 12:10:00,80.86,80.93,80.85,80.9,250134.0,71.5406,71.6025,71.5318,71.576,250134.0
2022-05-05 12:15:00,80.88,80.91,80.87,80.91,43041.0,71.5583,71.5848,71.5495,71.5848,43041.0
2022-05-05 12:20:00,80.91,80.93,80.86,80.88,42895.0,71.5848,71.6025,71.5406,71.5583,42895.0
2022-05-05 12:25:00,80.88,80.91,80.87,80.9,98969.0,71.5583,71.5848,71.5495,71.576,98969.0
2022-05-05 12:30:00,80.9,80.94,80.89,80.9,116106.0,71.576,71.6114,71.5672,71.576,116106.0
2022-05-05 12:35:00,80.89,80.92,80.87,80.91,80391.0,71.5672,71.5937,71.5495,71.5848,80391.0
2022-05-05 12:40:00,80.91,80.92,80.87,80.88,304852.0,71.5848,71.5937,71.5495,71.5583,304852.0
2022-05-05 12:45:00,80.88,80.89,80.85,80.86,38855.0,71.5583,71.5672,71.5318,71.5406,38855.0
2022-05-05 12:50:00,80.85,80.89,80.84,80.88,53020.0,71.5318,71.5672,71.5229,71.5583,53020.0
2022-05-05 12:55:00,80.88,80.95,80.88,80.95,42732.0,71.5583,71.6202,71.5583,71.6202,42732.0
2022-05-05 13:00:00,80.95,81.02,80.93,81.01,106781.0,71.6202,71.6822,71.6025,71.6733,106781.0
2022-05-05 13:05:00,81.01,81.01,80.96,80.97,116348.0,71.6733,71.6733,71.6291,71.6379,116348.0
2022-05-05 13:10:00,80.97,80.97,80.93,80.93,29517.0,71.6379,71.6379,71.6025,71.6025,29517.0
2022-05-05 13:15:00,80.93,80.95,80.91,80.95,93028.0,71.6025,71.6202,71.5848,71.6202,93028.0
2022-05-05 13:20:00,80.94,80.96,80.92,80.95,44164.0,71.6114,71.6291,71.5937,71.6202,44164.0
2022-05-05 13:25:00,80.95,80.96,80.91,80.93,70447.0,71.6202,71.6291,71.5848,71.6025,70447.0
2022-05-05 13:30:00,80.94,80.94,80.9,80.94,14528.0,71.6114,71.6114,71.576,71.6114,14528.0
2022-05-05 13:35:00,80.94,80.96,80.91,80.92,123047.0,71.6114,71.6291,71.5848,71.5937,123047.0
2022-05-05 13:40:00,80.92,80.94,80.91,80.91,118625.0,71.5937,71.6114,71.5848,71.5848,118625.0
2022-05-05 13:45:00,80.92,80.96,80.91,80.94,126165.0,71.5937,71.6291,71.5848,71.6114,126165.0
2022-05-05 13:50:00,80.95,80.95,80.87,80.92,66868.0,71.6202,71.6202,71.5495,71.5937,66868.0
2022-05-05 13:55:00,80.91,80.93,80.89,80.91,17015.0,71.5848,71.6025,71.5672,71.5848,17015.0
2022-05-05 14:00:00,80.91,80.91,80.84,80.85,71848.0,71.5848,71.5848,71.5229,71.5318,71848.0
2022-05-05 14:05:00,80.85,80.93,80.85,80.9,154332.0,71.5318,71.6025,71.5318,71.576,154332.0
2022-05-05 14:10:00,80.9,80.91,80.88,80.89,145707.0,71.576,71.5848,71.5583,71.5672,145707.0
2022-05-05 14:15:00,80.9,80.93,80.88,80.91,128591.0,71.576,71.6025,71.5583,71.5848,128591.0
2022-05-05 14:20:00,80.92,80.95,80.9,80.91,56032.0,71.5937,71.6202,71.576,71.5848,56032.0
2022-05-05 14:25:00,80.91,80.94,80.88,80.91,51052.0,71.5848,71.6114,71.5583,71.5848,51052.0
2022-05-05 14:30:00,80.9,80.92,80.89,80.92,10413.0,71.576,71.5937,71.5672,71.5937,10413.0
2022-05-05 14:35:00,80.91,80.95,80.91,80.94,34140.0,71.5848,71.6202,71.5848,71.6114,34140.0
2022-05-05 14:40:00,80.94,80.97,80.93,80.97,22295.0,71.6114,71.6379,71.6025,71.6379,22295.0
2022-05-05 14:45:00,80.97,81.02,80.97,81.02,57181.0,71.6379,71.6822,71.6379,71.6822,57181.0
2022-05-05 14:50:00,81.01,81.07,81.0,81.0,68202.0,71.6733,71.7264,71.6645,71.6645,68202.0
2022-05-05 14:55:00,81.0,81.01,80.99,81.0,70872.0,71.6645,71.6733,71.6556,71.6645,70872.0
2022-05-05 15:00:00,80.99,81.01,80.98,80.98,26060.0,71.6556,71.6733,71.6468,71.6468,26060.0
2022-05-05 15:05:00,80.98,81.01,80.98,81.0,91144.0,71.6468,71.6733,71.6468,71.6645,91144.0
2022-05-05 15:10:00,80.99,81.0,80.95,80.95,48911.0,71.6556,71.6645,71.6202,71.6202,48911.0
2022-05-05 15:15:00,80.95,80.96,80.91,80.96,43782.0,71.6202,71.6291,71.5848,71.6291,43782.0
2022-05-05 15:20:00,80.96,81.02,80.96,81.01,74075.0,71.6291,71.6822,71.6291,71.6733,74075.0
2022-05-05 15:25:00,81.02,81.07,81.0,81.03,58396.0,71.6822,71.7264,71.6645,71.691,58396.0
2022-05-05 15:30:00,81.03,81.08,81.02,81.06,115929.0,71.691,71.7353,71.6822,71.7176,115929.0
2022-05-05 15:35:00,81.06,81.09,81.02,81.06,87812.0,71.7176,71.7441,71.6822,71.7176,87812.0
2022-05-05 15:40:00,81.06,81.14,81.05,81.14,109978.0,71.7176,71.7883,71.7087,71.7883,109978.0
2022-05-05 15:45:00,81.15,81.15,81.04,81.06,77766.0,71.7972,71.7972,71.6999,71.7176,77766.0
2022-05-05 15:50:00,81.06,81.13,81.06,81.1,161904.0,71.7176,71.7795,71.7176,71.7529,161904.0
2022-05-05 15:55:00,81.1,81.2,81.07,81.07,175650.0,71.7529,71.8414,71.7264,71.7264,175650.0
2022-05-06 09:30:00,80.67,80.72,80.61,80.64,44145.0,71.3725,71.4167,71.3194,71.346,44145.0
2022-05-06 09:35:00,80.66,80.7,80.64,80.68,92100.0,71.3637,71.399,71.346,71.3814,92100.0
2022-05-06 09:40:00,80.69,80.76,80.68,80.73,133899.0,71.3902,71.4521,71.3814,71.4256,133899.0
2022-05-06 09:45:00,80.73,80.88,80.72,80.86,76302.0,71.4256,71.5583,71.4167,71.5406,76302.0
2022-05-06 09:50:00,80.84,80.96,80.8,80.93,73215.0,71.5229,71.6291,71.4875,71.6025,73215.0
2022-05-06 09:55:00,80.94,80.96,80.88,80.92,98981.0,71.6114,71.6291,71.5583,71.5937,98981.0
2022-05-06 10:00:00,80.92,80.96,80.88,80.95,113073.0,71.5937,71.6291,71.5583,71.6202,113073.0
2022-05-06 10:05:00,80.96,80.97,80.92,80.94,607367.0,71.6291,71.6379,71.5937,71.6114,607367.0
2022-05-06 10:10:00,80.93,81.02,80.93,80.97,248049.0,71.6025,71.6822,71.6025,71.6379,248049.0
2022-05-06 10:15:00,80.98,81.06,80.92,81.0,190958.0,71.6468,71.7176,71.5937,71.6645,190958.0
2022-05-06 10:20:00,80.99,80.99,80.9,80.93,117317.0,71.6556,71.6556,71.576,71.6025,117317.0
2022-05-06 10:25:00,80.93,81.01,80.92,80.96,85805.0,71.6025,71.6733,71.5937,71.6291,85805.0
2022-05-06 10:30:00,80.95,80.96,80.86,80.88,209893.0,71.6202,71.6291,71.5406,71.5583,209893.0
2022-05-06 10:35:00,80.88,80.91,80.81,80.82,58977.0,71.5583,71.5848,71.4964,71.5052,58977.0
2022-05-06 10:40:00,80.83,80.87,80.78,80.83,123328.0,71.5141,71.5495,71.4698,71.5141,123328.0
2022-05-06 10:45:00,80.83,80.89,80.8,80.84,84309.0,71.5141,71.5672,71.4875,71.5229,84309.0
2022-05-06 10:50:00,80.85,80.9,80.84,80.85,53655.0,71.5318,71.576,71.5229,71.5318,53655.0
2022-05-06 10:55:00,80.86,80.91,80.86,80.9,71417.0,71.5406,71.5848,71.5406,71.576,71417.0
2022-05-06 11:00:00,80.9,80.93,80.83,80.85,42357.0,71.576,71.6025,71.5141,71.5318,42357.0
2022-05-06 11:05:00,80.86,80.86,80.81,80.85,31426.0,71.5406,71.5406,71.4964,71.5318,31426.0
2022-05-06 11:10:00,80.86,80.89,80.82,80.86,77046.0,71.5406,71.5672,71.5052,71.5406,77046.0
2022-05-06 11:15:00,80.87,80.89,80.84,80.87,72808.0,71.5495,71.5672,71.5229,71.5495,72808.0
2022-05-06 11:20:00,80.88,80.94,80.87,80.92,58940.0,71.5583,71.6114,71.5495,71.5937,58940.0
2022-05-06 11:25:00,80.92,80.97,80.91,80.97,100969.0,71.5937,71.6379,71.5848,71.6379,100969.0
2022-05-06 11:30:00,80.98,81.01,80.96,80.98,45187.0,71.6468,71.6733,71.6291,71.6468,45187.0
2022-05-06 11:35:00,80.97,80.98,80.9,80.9,37296.0,71.6379,71.6468,71.576,71.576,37296.0
2022-05-06 11:40:00,80.9,80.96,80.9,80.93,27550.0,71.576,71.6291,71.576,71.6025,27550.0
2022-05-06 11:45:00,80.92,80.98,80.9,80.95,25012.0,71.5937,71.6468,71.576,71.6202,25012.0
2022-05-06 11:50:00,80.95,80.99,80.95,80.96,80195.0,71.6202,71.6556,71.6202,71.6291,80195.0
2022-05-06 11:55:00,80.96,80.98,80.94,80.94,20468.0,71.6291,71.6468,71.6114,71.6114,20468.0
2022-05-06 12:00:00,80.94,81.03,80.94,81.0,42572.0,71.6114,71.691,71.6114,71.6645,42572.0
2022-05-06 12:05:00,81.0,81.01,80.95,80.95,85578.0,71.6645,71.6733,71.6202,71.6202,85578.0
2022-05-06 12:10:00,80.95,80.97,80.92,80.95,41869.0,71.6202,71.6379,71.5937,71.6202,41869.0
2022-05-06 12:15:00,80.95,81.0,80.95,80.96,71716.0,71.6202,71.6645,71.6202,71.6291,71716.0
2022-05-06 12:20:00,80.97,81.03,80.97,80.99,32045.0,71.6379,71.691,71.6379,71.6556,32045.0
2022-05-06 12:25:00,80.98,80.99,80.94,80.99,189066.0,71.6468,71.6556,71.6114,71.6556,189066.0
2022-05-06 12:30:00,80.98,81.03,80.96,81.02,254722.0,71.6468,71.691,71.6291,71.6822,254722.0
2022-05-06 12:35:00,81.01,81.02,80.96,80.99,58395.0,71.6733,71.6822,71.6291,71.6556,58395.0
2022-05-06 12:40:00,80.99,81.0,80.95,80.96,89382.0,71.6556,71.6645,71.6202,71.6291,89382.0
2022-05-06 12:45:00,80.97,80.99,80.94,80.95,35986.0,71.6379,71.6556,71.6114,71.6202,35986.0
2022-05-06 12:50:00,80.94,80.96,80.91,80.92,75594.0,71.6114,71.6291,71.5848,71.5937,75594.0
2022-05-06 12:55:00,80.94,80.97,80.92,80.94,19820.0,71.6114,71.6379,71.5937,71.6114,19820.0
2022-05-06 13:00:00,80.94,80.94,80.89,80.92,47943.0,71.6114,71.6114,71.5672,71.5937,47943.0
2022-05-06 13:05:00,80.92,80.92,80.87,80.89,40270.0,71.5937,71.5937,71.5495,71.5672,40270.0
2022-05-06 13:10:00,80.89,80.89,80.86,80.87,38236.0,71.5672,71.5672,71.5406,71.5495,38236.0
2022-05-06 13:15:00,80.86,80.9,80.85,80.85,37779.0,71.5406,71.576,71.5318,71.5318,37779.0
2022-05-06 13:20:00,80.84,80.87,80.84,80.86,73025.0,71.5229,71.5495,71.5229,71.5406,73025.0
2022-05-06 13:25:00,80.87,80.88,80.82,80.84,39500.0,71.5495,71.5583,71.5052,71.5229,39500.0
2022-05-06 13:30:00,80.85,80.86,80.82,80.84,56826.0,71.5318,71.5406,71.5052,71.5229,56826.0
2022-05-06 13:35:00,80.84,80.85,80.8,80.83,58411.0,71.5229,71.5318,71.4875,71.5141,58411.0
2022-05-06 13:40:00,80.82,80.85,80.79,80.8,45281.0,71.5052,71.5318,71.4787,71.4875,45281.0
2022-05-06 13:45:00,80.81,80.82,80.78,80.79,32248.0,71.4964,71.5052,71.4698,71.4787,32248.0
2022-05-06 13:50:00,80.79,80.8,80.77,80.8,22768.0,71.4787,71.4875,71.461,71.4875,22768.0
2022-05-06 13:55:00,80.8,80.8,80.75,80.75,25176.0,71.4875,71.4875,71.4433,71.4433,25176.0
2022-05-06 14:00:00,80.75,80.81,80.75,80.77,45549.0,71.4433,71.4964,71.4433,71.461,45549.0
2022-05-06 14:05:00,80.77,80.78,80.72,80.73,34258.0,71.461,71.4698,71.4167,71.4256,34258.0
2022-05-06 14:10:00,80.72,80.78,80.72,80.74,48550.0,71.4167,71.4698,71.4167,71.4344,48550.0
2022-05-06 14:15:00,80.75,80.79,80.75,80.77,17205.0,71.4433,71.4787,71.4433,71.461,17205.0
2022-05-06 14:20:00,80.76,80.77,80.74,80.75,46657.0,71.4521,71.461,71.4344,71.4433,46657.0
2022-05-06 14:25:00,80.75,80.77,80.73,80.73,22938.0,71.4433,71.461,71.4256,71.4256,22938.0
2022-05-06 14:30:00,80.74,80.76,80.72,80.72,35379.0,71.4344,71.4521,71.4167,71.4167,35379.0
2022-05-06 14:35:00,80.72,80.73,80.69,80.71,18173.0,71.4167,71.4256,71.3902,71.4079,18173.0
2022-05-06 14:40:00,80.71,80.75,80.7,80.75,21508.0,71.4079,71.4433,71.399,71.4433,21508.0
2022-05-06 14:45:00,80.75,80.76,80.71,80.75,31694.0,71.4433,71.4521,71.4079,71.4433,31694.0
2022-05-06 14:50:00,80.76,80.78,80.74,80.76,61655.0,71.4521,71.4698,71.4344,71.4521,61655.0
2022-05-06 14:55:00,80.77,80.78,80.71,80.71,26013.0,71.461,71.4698,71.4079,71.4079,26013.0
2022-05-06 15:00:00,80.71,80.75,80.71,80.72,21919.0,71.4079,71.4433,71.4079,71.4167,21919.0
2022-05-06 15:05:00,80.72,80.73,80.66,80.69,48576.0,71.4167,71.4256,71.3637,71.3902,48576.0
2022-05-06 15:10:00,80.69,80.75,80.69,80.72,31927.0,71.3902,71.4433,71.3902,71.4167,31927.0
2022-05-06 15:15:00,80.72,80.73,80.61,80.65,115811.0,71.4167,71.4256,71.3194,71.3548,115811.0
2022-05-06 15:20:00,80.66,80.67,80.62,80.63,56872.0,71.3637,71.3725,71.3283,71.3371,56872.0
2022-05-06 15:25:00,80.63,80.66,80.61,80.65,139069.0,71.3371,71.3637,71.3194,71.3548,139069.0
2022-05-06 15:30:00,80.64,80.69,80.63,80.67,64000.0,71.346,71.3902,71.3371,71.3725,64000.0
2022-05-06 15:35:00,80.67,80.73,80.66,80.73,45141.0,71.3725,71.4256,71.3637,71.4256,45141.0
2022-05-06 15:40:00,80.72,80.73,80.66,80.67,104232.0,71.4167,71.4256,71.3637,71.3725,104232.0
2022-05-06 15:45:00,80.67,80.72,80.66,80.67,57788.0,71.3725,71.4167,71.3637,71.3725,57788.0
2022-05-06 15:50:00,80.68,80.71,80.67,80.69,43956.0,71.3814,71.4079,71.3725,71.3902,43956.0
2022-05-06 15:55:00,80.69,80.72,80.68,80.7,60048.0,71.3902,71.4167,71.3814,71.399,60048.0
2022-05-09 09:30:00,80.56,80.61,80.54,80.58,65041.0,71.2752,71.3194,71.2575,71.2929,65041.0
2022-05-09 09:35:00,80.6,80.65,80.59,80.65,40343.0,71.3106,71.3548,71.3017,71.3548,40343.0
2022-05-09 09:40:00,80.64,80.65,80.57,80.59,95944.0,71.346,71.3548,71.284,71.3017,95944.0
2022-05-09 09:45:00,80.58,80.6,80.53,80.59,31976.0,71.2929,71.3106,71.2486,71.3017,31976.0
2022-05-09 09:50:00,80.6,80.64,80.58,80.63,32543.0,71.3106,71.346,71.2929,71.3371,32543.0
2022-05-09 09:55:00,80.62,80.64,80.59,80.62,21496.0,71.3283,71.346,71.3017,71.3283,21496.0
2022-05-09 10:00:00,80.62,80.69,80.61,80.65,70147.0,71.3283,71.3902,71.3194,71.3548,70147.0
2022-05-09 10:05:00,80.65,80.67,80.6,80.66,44658.0,71.3548,71.3725,71.3106,71.3637,44658.0
2022-05-09 10:10:00,80.66,80.67,80.58,80.59,22474.0,71.3637,71.3725,71.2929,71.3017,22474.0
2022-05-09 10:15:00,80.6,80.61,80.53,80.53,15452.0,71.3106,71.3194,71.2486,71.2486,15452.0
2022-05-09 10:20:00,80.53,80.54,80.48,80.5,73412.0,71.2486,71.2575,71.2044,71.2221,73412.0
2022-05-09 10:25:00,80.5,80.53,80.48,80.48,39538.0,71.2221,71.2486,71.2044,71.2044,39538.0
2022-05-09 10:30:00,80.48,80.53,80.47,80.53,100386.0,71.2044,71.2486,71.1956,71.2486,100386.0
2022-05-09 10:35:00,80.52,80.56,80.52,80.55,96804.0,71.2398,71.2752,71.2398,71.2663,96804.0
2022-05-09 10:40:00,80.56,80.68,80.56,80.68,24346.0,71.2752,71.3814,71.2752,71.3814,24346.0
2022-05-09 10:45:00,80.68,80.68,80.64,80.65,33849.0,71.3814,71.3814,71.346,71.3548,33849.0
2022-05-09 10:50:00,80.65,80.68,80.65,80.65,19759.0,71.3548,71.3814,71.3548,71.3548,19759.0
2022-05-09 10:55:00,80.64,80.69,80.62,80.67,29798.0,71.346,71.3902,71.3283,71.3725,29798.0
2022-05-09 11:00:00,80.66,80.74,80.66,80.72,38098.0,71.3637,71.4344,71.3637,71.4167,38098.0
2022-05-09 11:05:00,80.74,80.77,80.73,80.77,36810.0,71.4344,71.461,71.4256,71.461,36810.0
2022-05-09 11:10:00,80.76,80.76,80.72,80.74,88126.0,71.4521,71.4521,71.4167,71.4344,88126.0
2022-05-09 11:15:00,80.75,80.79,80.73,80.78,56640.0,71.4433,71.4787,71.4256,71.4698,56640.0
2022-05-09 11:20:00,80.77,80.8,80.74,80.78,35872.0,71.461,71.4875,71.4344,71.4698,35872.0
2022-05-09 11:25:00,80.77,80.78,80.72,80.72,45733.0,71.461,71.4698,71.4167,71.4167,45733.0
2022-05-09 11:30:00,80.72,80.75,80.71,80.72,34423.0,71.4167,71.4433,71.4079,71.4167,34423.0
2022-05-09 11:35:00,80.73,80.73,80.69,80.69,26582.0,71.4256,71.4256,71.3902,71.3902,26582.0
2022-05-09 11:40:00,80.69,80.73,80.68,80.73,24836.0,71.3902,71.4256,71.3814,71.4256,24836.0
2022-05-09 11:45:00,80.72,80.78,80.72,80.77,42824.0,71.4167,71.4698,71.4167,71.461,42824.0
2022-05-09 11:50:00,80.77,80.82,80.75,80.78,46162.0,71.461,71.5052,71.4433,71.4698,46162.0
2022-05-09 11:55:00,80.78,80.79,80.74,80.76,546889.0,71.4698,71.4787,71.4344,71.4521,546889.0
2022-05-09 12:00:00,80.76,80.78,80.73,80.74,1085030.0,71.4521,71.4698,71.4256,71.4344,1085030.0
2022-05-09 12:05:00,80.75,80.8,80.72,80.78,77220.0,71.4433,71.4875,71.4167,71.4698,77220.0
2022-05-09 12:10:00,80.78,80.8,80.76,80.8,60867.0,71.4698,71.4875,71.4521,71.4875,60867.0
2022-05-09 12:15:00,80.79,80.81,80.76,80.8,48461.0,71.4787,71.4964,71.4521,71.4875,48461.0
2022-05-09 12:20:00,80.8,80.81,80.78,80.79,43266.0,71.4875,71.4964,71.4698,71.4787,43266.0
2022-05-09 12:25:00,80.79,80.8,80.75,80.77,70331.0,71.4787,71.4875,71.4433,71.461,70331.0
2022-05-09 12:30:00,80.77,80.79,80.76,80.78,56676.0,71.461,71.4787,71.4521,71.4698,56676.0
2022-05-09 12:35:00,80.78,80.78,80.74,80.77,46610.0,71.4698,71.4698,71.4344,71.461,46610.0
2022-05-09 12:40:00,80.76,80.78,80.75,80.76,50899.0,71.4521,71.4698,71.4433,71.4521,50899.0
2022-05-09 12:45:00,80.75,80.79,80.75,80.79,32523.0,71.4433,71.4787,71.4433,71.4787,32523.0
2022-05-09 12:50:00,80.79,80.8,80.76,80.77,17803.0,71.4787,71.4875,71.4521,71.461,17803.0
2022-05-09 12:55:00,80.76,80.77,80.73,80.75,30290.0,71.4521,71.461,71.4256,71.4433,30290.0
2022-05-09 13:00:00,80.74,80.77,80.73,80.77,49259.0,71.4344,71.461,71.4256,71.461,49259.0
2022-05-09 13:05:00,80.77,80.79,80.76,80.78,33826.0,71.461,71.4787,71.4521,71.4698,33826.0
2022-05-09 13:10:00,80.78,80.78,80.74,80.76,26087.0,71.4698,71.4698,71.4344,71.4521,26087.0
2022-05-09 13:15:00,80.77,80.78,80.75,80.76,35005.0,71.461,71.4698,71.4433,71.4521,35005.0
2022-05-09 13:20:00,80.76,80.77,80.73,80.73,17600.0,71.4521,71.461,71.4256,71.4256,17600.0
2022-05-09 13:25:00,80.74,80.75,80.72,80.73,33536.0,71.4344,71.4433,71.4167,71.4256,33536.0
2022-05-09 13:30:00,80.73,80.75,80.71,80.72,35569.0,71.4256,71.4433,71.4079,71.4167,35569.0
2022-05-09 13:35:00,80.72,80.74,80.71,80.72,24408.0,71.4167,71.4344,71.4079,71.4167,24408.0
2022-05-09 13:40:00,80.72,80.72,80.68,80.7,27261.0,71.4167,71.4167,71.3814,71.399,27261.0
2022-05-09 13:45:00,80.7,80.71,80.68,80.69,16870.0,71.399,71.4079,71.3814,71.3902,16870.0
2022-05-09 13:50:00,80.67,80.68,80.64,80.67,102453.0,71.3725,71.3814,71.346,71.3725,102453.0
2022-05-09 13:55:00,80.68,80.72,80.66,80.71,80924.0,71.3814,71.4167,71.3637,71.4079,80924.0
2022-05-09 14:00:00,80.71,80.73,80.7,80.7,56337.0,71.4079,71.4256,71.399,71.399,56337.0
2022-05-09 14:05:00,80.69,80.72,80.69,80.71,84431.0,71.3902,71.4167,71.3902,71.4079,84431.0
2022-05-09 14:10:00,80.71,80.75,80.7,80.75,122470.0,71.4079,71.4433,71.399,71.4433,122470.0
2022-05-09 14:15:00,80.74,80.77,80.74,80.77,98205.0,71.4344,71.461,71.4344,71.461,98205.0
2022-05-09 14:20:00,80.77,80.77,80.73,80.76,41230.0,71.461,71.461,71.4256,71.4521,41230.0
2022-05-09 14:25:00,80.75,80.77,80.72,80.74,38607.0,71.4433,71.461,71.4167,71.4344,38607.0
2022-05-09 14:30:00,80.74,80.75,80.69,80.71,79427.0,71.4344,71.4433,71.3902,71.4079,79427.0
2022-05-09 14:35:00,80.71,80.77,80.7,80.75,59904.0,71.4079,71.461,71.399,71.4433,59904.0
2022-05-09 14:40:00,80.74,80.76,80.73,80.73,15211.0,71.4344,71.4521,71.4256,71.4256,15211.0
2022-05-09 14:45:00,80.73,80.78,80.73,80.73,40018.0,71.4256,71.4698,71.4256,71.4256,40018.0
2022-05-09 14:50:00,80.73,80.78,80.72,80.78,43276.0,71.4256,71.4698,71.4167,71.4698,43276.0
2022-05-09 14:55:00,80.79,80.83,80.76,80.78,28643.0,71.4787,71.5141,71.4521,71.4698,28643.0
2022-05-09 15:00:00,80.78,80.82,80.77,80.79,64636.0,71.4698,71.5052,71.461,71.4787,64636.0
2022-05-09 15:05:00,80.8,80.86,80.8,80.84,49311.0,71.4875,71.5406,71.4875,71.5229,49311.0
2022-05-09 15:10:00,80.85,80.92,80.85,80.91,647353.0,71.5318,71.5937,71.5318,71.5848,647353.0
2022-05-09 15:15:00,80.9,80.91,80.88,80.89,96419.0,71.576,71.5848,71.5583,71.5672,96419.0
2022-05-09 15:20:00,80.89,80.94,80.88,80.93,102959.0,71.5672,71.6114,71.5583,71.6025,102959.0
2022-05-09 15:25:00,80.94,80.99,80.92,80.94,51413.0,71.6114,71.6556,71.5937,71.6114,51413.0
2022-05-09 15:30:00,80.94,80.99,80.93,80.97,38024.0,71.6114,71.6556,71.6025,71.6379,38024.0
2022-05-09 15:35:00,80.97,81.0,80.96,80.99,66525.0,71.6379,71.6645,71.6291,71.6556,66525.0
2022-05-09 15:40:00,80.99,81.01,80.97,80.98,92966.0,71.6556,71.6733,71.6379,71.6468,92966.0
2022-05-09 15:45:00,80.99,81.02,80.92,80.94,71947.0,71.6556,71.6822,71.5937,71.6114,71947.0
2022-05-09 15:50:00,80.93,80.94,80.9,80.91,168285.0,71.6025,71.6114,71.576,71.5848,168285.0
2022-05-09 15:55:00,80.92,80.97,80.9,80.97,263895.0,71.5937,71.6379,71.576,71.6379,263895.0
2022-05-10 09:30:00,81.29,81.45,81.29,81.42,130672.0,71.921,72.0626,71.921,72.0361,130672.0
2022-05-10 09:35:00,81.41,81.47,81.31,81.31,125232.0,72.0272,72.0803,71.9387,71.9387,125232.0
2022-05-10 09:40:00,81.3,81.38,81.29,81.38,77779.0,71.9299,72.0007,71.921,72.0007,77779.0
2022-05-10 09:45:00,81.37,81.39,81.32,81.36,133969.0,71.9918,72.0095,71.9476,71.983,133969.0
2022-05-10 09:50:00,81.37,81.38,81.31,81.32,238993.0,71.9918,72.0007,71.9387,71.9476,238993.0
2022-05-10 09:55:00,81.31,81.38,81.3,81.36,140002.0,71.9387,72.0007,71.9299,71.983,140002.0
2022-05-10 10:00:00,81.37,81.37,81.29,81.34,58610.0,71.9918,71.9918,71.921,71.9653,58610.0
2022-05-10 10:05:00,81.34,81.4,81.33,81.39,60607.0,71.9653,72.0184,71.9564,72.0095,60607.0
2022-05-10 10:10:00,81.37,81.4,81.36,81.39,64827.0,71.9918,72.0184,71.983,72.0095,64827.0
2022-05-10 10:15:00,81.39,81.44,81.39,81.43,48101.0,72.0095,72.0538,72.0095,72.0449,48101.0
2022-05-10 10:20:00,81.42,81.45,81.39,81.42,83995.0,72.0361,72.0626,72.0095,72.0361,83995.0
2022-05-10 10:25:00,81.42,81.44,81.39,81.4,46921.0,72.0361,72.0538,72.0095,72.0184,46921.0
2022-05-10 10:30:00,81.4,81.42,81.3,81.31,42716.0,72.0184,72.0361,71.9299,71.9387,42716.0
2022-05-10 10:35:00,81.31,81.35,81.27,81.29,21411.0,71.9387,71.9741,71.9034,71.921,21411.0
2022-05-10 10:40:00,81.3,81.3,81.25,81.26,54191.0,71.9299,71.9299,71.8857,71.8945,54191.0
2022-05-10 10:45:00,81.26,81.27,81.24,81.27,35080.0,71.8945,71.9034,71.8768,71.9034,35080.0
2022-05-10 10:50:00,81.27,81.29,81.22,81.23,39828.0,71.9034,71.921,71.8591,71.868,39828.0
2022-05-10 10:55:00,81.23,81.3,81.22,81.27,31982.0,71.868,71.9299,71.8591,71.9034,31982.0
2022-05-10 11:00:00,81.28,81.3,81.24,81.25,43834.0,71.9122,71.9299,71.8768,71.8857,43834.0
2022-05-10 11:05:00,81.25,81.25,81.16,81.18,192962.0,71.8857,71.8857,71.806,71.8237,192962.0
2022-05-10 11:10:00,81.19,81.27,81.18,81.27,96092.0,71.8326,71.9034,71.8237,71.9034,96092.0
2022-05-10 11:15:00,81.28,81.29,81.23,81.29,40190.0,71.9122,71.921,71.868,71.921,40190.0
2022-05-10 11:20:00,81.28,81.3,81.27,81.3,68823.0,71.9122,71.9299,71.9034,71.9299,68823.0
2022-05-10 11:25:00,81.29,81.35,81.28,81.33,188427.0,71.921,71.9741,71.9122,71.9564,188427.0
2022-05-10 11:30:00,81.33,81.35,81.28,81.31,476195.0,71.9564,71.9741,71.9122,71.9387,476195.0
2022-05-10 11:35:00,81.32,81.37,81.31,81.35,65595.0,71.9476,71.9918,71.9387,71.9741,65595.0
2022-05-10 11:40:00,81.36,81.36,81.29,81.33,410251.0,71.983,71.983,71.921,71.9564,410251.0
2022-05-10 11:45:00,81.33,81.36,81.3,81.33,55465.0,71.9564,71.983,71.9299,71.9564,55465.0
2022-05-10 11:50:00,81.32,81.35,81.32,81.33,50154.0,71.9476,71.9741,71.9476,71.9564,50154.0
2022-05-10 11:55:00,81.33,81.39,81.29,81.37,108170.0,71.9564,72.0095,71.921,71.9918,108170.0
2022-05-10 12:00:00,81.37,81.42,81.36,81.42,98487.0,71.9918,72.0361,71.983,72.0361,98487.0
2022-05-10 12:05:00,81.43,81.47,81.39,81.39,71592.0,72.0449,72.0803,72.0095,72.0095,71592.0
2022-05-10 12:10:00,81.38,81.41,81.36,81.39,129389.0,72.0007,72.0272,71.983,72.0095,129389.0
2022-05-10 12:15:00,81.38,81.42,81.36,81.39,60088.0,72.0007,72.0361,71.983,72.0095,60088.0
2022-05-10 12:20:00,81.39,81.4,81.36,81.37,41591.0,72.0095,72.0184,71.983,71.9918,41591.0
2022-05-10 12:25:00,81.37,81.38,81.34,81.34,78142.0,71.9918,72.0007,71.9653,71.9653,78142.0
2022-05-10 12:30:00,81.35,81.37,81.32,81.34,79620.0,71.9741,71.9918,71.9476,71.9653,79620.0
2022-05-10 12:35:00,81.34,81.35,81.32,81.34,62481.0,71.9653,71.9741,71.9476,71.9653,62481.0
2022-05-10 12:40:00,81.34,81.39,81.34,81.38,25656.0,71.9653,72.0095,71.9653,72.0007,25656.0
2022-05-10 12:45:00,81.38,81.41,81.36,81.37,73181.0,72.0007,72.0272,71.983,71.9918,73181.0
2022-05-10 12:50:00,81.36,81.37,81.33,81.34,84456.0,71.983,71.9918,71.9564,71.9653,84456.0
2022-05-10 12:55:00,81.34,81.35,81.3,81.31,49142.0,71.9653,71.9741,71.9299,71.9387,49142.0
2022-05-10 13:00:00,81.31,81.35,81.31,81.33,183875.0,71.9387,71.9741,71.9387,71.9564,183875.0
2022-05-10 13:05:00,81.32,81.34,81.27,81.28,69812.0,71.9476,71.9653,71.9034,71.9122,69812.0
2022-05-10 13:10:00,81.28,81.28,81.24,81.25,35839.0,71.9122,71.9122,71.8768,71.8857,35839.0
2022-05-10 13:15:00,81.25,81.3,81.23,81.27,72178.0,71.8857,71.9299,71.868,71.9034,72178.0
2022-05-10 13:20:00,81.28,81.31,81.26,81.28,264598.0,71.9122,71.9387,71.8945,71.9122,264598.0
2022-05-10 13:25:00,81.29,81.31,81.26,81.28,300081.0,71.921,71.9387,71.8945,71.9122,300081.0
2022-05-10 13:30:00,81.29,81.33,81.27,81.31,126227.0,71.921,71.9564,71.9034,71.9387,126227.0
2022-05-10 13:35:00,81.32,81.32,81.29,81.31,159020.0,71.9476,71.9476,71.921,71.9387,159020.0
2022-05-10 13:40:00,81.31,81.33,81.28,81.28,30966.0,71.9387,71.9564,71.9122,71.9122,30966.0
2022-05-10 13:45:00,81.29,81.36,81.29,81.34,28015.0,71.921,71.983,71.921,71.9653,28015.0
2022-05-10 13:50:00,81.34,81.35,81.28,81.28,47623.0,71.9653,71.9741,71.9122,71.9122,47623.0
2022-05-10 13:55:00,81.27,81.33,81.27,81.31,37413.0,71.9034,71.9564,71.9034,71.9387,37413.0
2022-05-10 14:00:00,81.31,81.34,81.29,81.31,70105.0,71.9387,71.9653,71.921,71.9387,70105.0
2022-05-10 14:05:00,81.31,81.32,81.29,81.29,42024.0,71.9387,71.9476,71.921,71.921,42024.0
2022-05-10 14:10:00,81.29,81.32,81.27,81.31,64832.0,71.921,71.9476,71.9034,71.9387,64832.0
2022-05-10 14:15:00,81.3,81.31,81.26,81.26,45133.0,71.9299,71.9387,71.8945,71.8945,45133.0
2022-05-10 14:20:00,81.27,81.31,81.26,81.3,48786.0,71.9034,71.9387,71.8945,71.9299,48786.0
2022-05-10 14:25:00,81.29,81.3,81.25,81.26,68150.0,71.921,71.9299,71.8857,71.8945,68150.0
2022-05-10 14:30:00,81.26,81.3,81.26,81.29,188860.0,71.8945,71.9299,71.8945,71.921,188860.0
2022-05-10 14:35:00,81.29,81.31,81.28,81.29,181488.0,71.921,71.9387,71.9122,71.921,181488.0
2022-05-10 14:40:00,81.29,81.3,81.26,81.28,81970.0,71.921,71.9299,71.8945,71.9122,81970.0
2022-05-10 14:45:00,81.28,81.28,81.23,81.26,79634.0,71.9122,71.9122,71.868,71.8945,79634.0
2022-05-10 14:50:00,81.26,81.26,81.16,81.18,57027.0,71.8945,71.8945,71.806,71.8237,57027.0
2022-05-10 14:55:00,81.19,81.19,81.14,81.19,52155.0,71.8326,71.8326,71.7883,71.8326,52155.0
2022-05-10 15:00:00,81.18,81.2,81.16,81.18,56492.0,71.8237,71.8414,71.806,71.8237,56492.0
2022-05-10 15:05:00,81.18,81.22,81.17,81.19,57926.0,71.8237,71.8591,71.8149,71.8326,57926.0
2022-05-10 15:10:00,81.18,81.24,81.17,81.22,55233.0,71.8237,71.8768,71.8149,71.8591,55233.0
2022-05-10 15:15:00,81.22,81.24,81.2,81.23,66356.0,71.8591,71.8768,71.8414,71.868,66356.0
2022-05-10 15:20:00,81.23,81.28,81.2,81.24,111727.0,71.868,71.9122,71.8414,71.8768,111727.0
2022-05-10 15:25:00,81.24,81.24,81.2,81.21,53342.0,71.8768,71.8768,71.8414,71.8503,53342.0
2022-05-10 15:30:00,81.2,81.25,81.2,81.2,64790.0,71.8414,71.8857,71.8414,71.8414,64790.0
2022-05-10 15:35:00,81.2,81.23,81.19,81.21,45877.0,71.8414,71.868,71.8326,71.8503,45877.0
2022-05-10 15:40:00,81.21,81.21,81.15,81.18,264036.0,71.8503,71.8503,71.7972,71.8237,264036.0
2022-05-10 15:45:00,81.18,81.18,81.14,81.16,75672.0,71.8237,71.8237,71.7883,71.806,75672.0
2022-05-10 15:50:00,81.15,81.16,81.12,81.14,101265.0,71.7972,71.806,71.7706,71.7883,101265.0
2022-05-10 15:55:00,81.14,81.16,81.12,81.12,103063.0,71.7883,71.806,71.7706,71.7706,103063.0
2022-05-11 09:30:00,80.96,81.02,80.87,80.88,53270.0,71.6291,71.6822,71.5495,71.5583,53270.0
2022-05-11 09:35:00,80.9,80.99,80.89,80.98,16905.0,71.576,71.6556,71.5672,71.6468,16905.0
2022-05-11 09:40:00,80.98,81.13,80.97,81.11,49947.0,71.6468,71.7795,71.6379,71.7618,49947.0
2022-05-11 09:45:00,81.13,81.32,81.09,81.3,71621.0,71.7795,71.9476,71.7441,71.9299,71621.0
2022-05-11 09:50:00,81.29,81.31,81.15,81.17,53499.0,71.921,71.9387,71.7972,71.8149,53499.0
2022-05-11 09:55:00,81.18,81.18,81.09,81.11,34124.0,71.8237,71.8237,71.7441,71.7618,34124.0
2022-05-11 10:00:00,81.1,81.19,81.07,81.19,226823.0,71.7529,71.8326,71.7264,71.8326,226823.0
2022-05-11 10:05:00,81.19,81.19,81.06,81.06,48710.0,71.8326,71.8326,71.7176,71.7176,48710.0
2022-05-11 10:10:00,81.06,81.11,81.01,81.06,25571.0,71.7176,71.7618,71.6733,71.7176,25571.0
2022-05-11 10:15:00,81.05,81.11,81.04,81.1,25059.0,71.7087,71.7618,71.6999,71.7529,25059.0
2022-05-11 10:20:00,81.11,81.18,81.08,81.15,33997.0,71.7618,71.8237,71.7353,71.7972,33997.0
2022-05-11 10:25:00,81.15,81.2,81.13,81.19,125950.0,71.7972,71.8414,71.7795,71.8326,125950.0
2022-05-11 10:30:00,81.18,81.2,81.14,81.15,32459.0,71.8237,71.8414,71.7883,71.7972,32459.0
2022-05-11 10:35:00,81.15,81.24,81.13,81.21,13983.0,71.7972,71.8768,71.7795,71.8503,13983.0
2022-05-11 10:40:00,81.22,81.31,81.22,81.29,52699.0,71.8591,71.9387,71.8591,71.921,52699.0
2022-05-11 10:45:00,81.3,81.31,81.26,81.29,316134.0,71.9299,71.9387,71.8945,71.921,316134.0
2022-05-11 10:50:00,81.28,81.3,81.23,81.27,152813.0,71.9122,71.9299,71.868,71.9034,152813.0
2022-05-11 10:55:00,81.27,81.29,81.2,81.2,339449.0,71.9034,71.921,71.8414,71.8414,339449.0
2022-05-11 11:00:00,81.2,81.2,81.11,81.15,225384.0,71.8414,71.8414,71.7618,71.7972,225384.0
2022-05-11 11:05:00,81.15,81.18,81.12,81.14,52149.0,71.7972,71.8237,71.7706,71.7883,52149.0
2022-05-11 11:10:00,81.14,81.24,81.13,81.23,87504.0,71.7883,71.8768,71.7795,71.868,87504.0
2022-05-11 11:15:00,81.23,81.24,81.19,81.23,76434.0,71.868,71.8768,71.8326,71.868,76434.0
2022-05-11 11:20:00,81.23,81.29,81.22,81.27,68604.0,71.868,71.921,71.8591,71.9034,68604.0
2022-05-11 11:25:00,81.27,81.3,81.23,81.25,338247.0,71.9034,71.9299,71.868,71.8857,338247.0
2022-05-11 11:30:00,81.25,81.29,81.23,81.28,115520.0,71.8857,71.921,71.868,71.9122,115520.0
2022-05-11 11:35:00,81.29,81.38,81.28,81.33,53278.0,71.921,72.0007,71.9122,71.9564,53278.0
2022-05-11 11:40:00,81.34,81.39,81.33,81.38,96779.0,71.9653,72.0095,71.9564,72.0007,96779.0
2022-05-11 11:45:00,81.39,81.4,81.33,81.34,102997.0,72.0095,72.0184,71.9564,71.9653,102997.0
2022-05-11 11:50:00,81.35,81.37,81.3,81.31,54460.0,71.9741,71.9918,71.9299,71.9387,54460.0
2022-05-11 11:55:00,81.32,81.33,81.3,81.32,20430.0,71.9476,71.9564,71.9299,71.9476,20430.0
2022-05-11 12:00:00,81.32,81.32,81.29,81.29,35848.0,71.9476,71.9476,71.921,71.921,35848.0
2022-05-11 12:05:00,81.3,81.35,81.29,81.33,37698.0,71.9299,71.9741,71.921,71.9564,37698.0
2022-05-11 12:10:00,81.32,81.38,81.31,81.36,50920.0,71.9476,72.0007,71.9387,71.983,50920.0
2022-05-11 12:15:00,81.37,81.43,81.36,81.38,48788.0,71.9918,72.0449,71.983,72.0007,48788.0
2022-05-11 12:20:00,81.37,81.46,81.37,81.44,204059.0,71.9918,72.0715,71.9918,72.0538,204059.0
2022-05-11 12:25:00,81.45,81.46,81.4,81.4,125958.0,72.0626,72.0715,72.0184,72.0184,125958.0
2022-05-11 12:30:00,81.4,81.42,81.36,81.39,1246558.0,72.0184,72.0361,71.983,72.0095,1246558.0
2022-05-11 12:35:00,81.41,81.45,81.4,81.43,25320.0,72.0272,72.0626,72.0184,72.0449,25320.0
2022-05-11 12:40:00,81.44,81.47,81.39,81.4,72618.0,72.0538,72.0803,72.0095,72.0184,72618.0
2022-05-11 12:45:00,81.4,81.43,81.38,81.4,62522.0,72.0184,72.0449,72.0007,72.0184,62522.0
2022-05-11 12:50:00,81.4,81.4,81.35,81.37,149386.0,72.0184,72.0184,71.9741,71.9918,149386.0
2022-05-11 12:55:00,81.37,81.42,81.36,81.41,35101.0,71.9918,72.0361,71.983,72.0272,35101.0
2022-05-11 13:00:00,81.41,81.43,81.23,81.35,228792.0,72.0272,72.0449,71.868,71.9741,228792.0
2022-05-11 13:05:00,81.33,81.4,81.32,81.36,60642.0,71.9564,72.0184,71.9476,71.983,60642.0
2022-05-11 13:10:00,81.37,81.43,81.37,81.42,74577.0,71.9918,72.0449,71.9918,72.0361,74577.0
2022-05-11 13:15:00,81.42,81.44,81.39,81.39,76961.0,72.0361,72.0538,72.0095,72.0095,76961.0
2022-05-11 13:20:00,81.4,81.42,81.36,81.41,75816.0,72.0184,72.0361,71.983,72.0272,75816.0
2022-05-11 13:25:00,81.41,81.42,81.37,81.41,58125.0,72.0272,72.0361,71.9918,72.0272,58125.0
2022-05-11 13:30:00,81.41,81.41,81.36,81.37,72525.0,72.0272,72.0272,71.983,71.9918,72525.0
2022-05-11 13:35:00,81.38,81.39,81.34,81.38,42588.0,72.0007,72.0095,71.9653,72.0007,42588.0
2022-05-11 13:40:00,81.38,81.4,81.36,81.38,27209.0,72.0007,72.0184,71.983,72.0007,27209.0
2022-05-11 13:45:00,81.37,81.39,81.35,81.36,60180.0,71.9918,72.0095,71.9741,71.983,60180.0
2022-05-11 13:50:00,81.36,81.4,81.35,81.39,48297.0,71.983,72.0184,71.9741,72.0095,48297.0
2022-05-11 13:55:00,81.39,81.43,81.38,81.42,49431.0,72.0095,72.0449,72.0007,72.0361,49431.0
2022-05-11 14:00:00,81.43,81.5,81.43,81.49,52084.0,72.0449,72.1068,72.0449,72.098,52084.0
2022-05-11 14:05:00,81.49,81.49,81.42,81.42,58085.0,72.098,72.098,72.0361,72.0361,58085.0
2022-05-11 14:10:00,81.42,81.47,81.41,81.43,48426.0,72.0361,72.0803,72.0272,72.0449,48426.0
2022-05-11 14:15:00,81.44,81.48,81.41,81.41,64448.0,72.0538,72.0892,72.0272,72.0272,64448.0
2022-05-11 14:20:00,81.42,81.45,81.38,81.43,50165.0,72.0361,72.0626,72.0007,72.0449,50165.0
2022-05-11 14:25:00,81.44,81.46,81.4,81.42,53511.0,72.0538,72.0715,72.0184,72.0361,53511.0
2022-05-11 14:30:00,81.41,81.43,81.39,81.41,37118.0,72.0272,72.0449,72.0095,72.0272,37118.0
2022-05-11 14:35:00,81.4,81.42,81.35,81.37,17505.0,72.0184,72.0361,71.9741,71.9918,17505.0
2022-05-11 14:40:00,81.37,81.43,81.36,81.42,30935.0,71.9918,72.0449,71.983,72.0361,30935.0
2022-05-11 14:45:00,81.44,81.45,81.37,81.39,42176.0,72.0538,72.0626,71.9918,72.0095,42176.0
2022-05-11 14:50:00,81.39,81.4,81.35,81.38,45800.0,72.0095,72.0184,71.9741,72.0007,45800.0
2022-05-11 14:55:00,81.37,81.44,81.36,81.42,213338.0,71.9918,72.0538,71.983,72.0361,213338.0
2022-05-11 15:00:00,81.42,81.43,81.38,81.39,42308.0,72.0361,72.0449,72.0007,72.0095,42308.0
2022-05-11 15:05:00,81.38,81.44,81.38,81.43,305636.0,72.0007,72.0538,72.0007,72.0449,305636.0
2022-05-11 15:10:00,81.43,81.45,81.42,81.43,164855.0,72.0449,72.0626,72.0361,72.0449,164855.0
2022-05-11 15:15:00,81.43,81.46,81.4,81.44,37515.0,72.0449,72.0715,72.0184,72.0538,37515.0
2022-05-11 15:20:00,81.44,81.45,81.37,81.37,65037.0,72.0538,72.0626,71.9918,71.9918,65037.0
2022-05-11 15:25:00,81.37,81.38,81.33,81.34,46953.0,71.9918,72.0007,71.9564,71.9653,46953.0
2022-05-11 15:30:00,81.34,81.38,81.32,81.35,52962.0,71.9653,72.0007,71.9476,71.9741,52962.0
2022-05-11 15:35:00,81.35,81.37,81.32,81.33,65638.0,71.9741,71.9918,71.9476,71.9564,65638.0
2022-05-11 15:40:00,81.33,81.37,81.32,81.36,69358.0,71.9564,71.9918,71.9476,71.983,69358.0
2022-05-11 15:45:00,81.36,81.36,81.32,81.33,130365.0,71.983,71.983,71.9476,71.9564,130365.0
2022-05-11 15:50:00,81.33,81.37,81.32,81.35,86025.0,71.9564,71.9918,71.9476,71.9741,86025.0
2022-05-11 15:55:00,81.36,81.37,81.29,81.31,121330.0,71.983,71.9918,71.921,71.9387,121330.0
2022-05-12 09:30:00,81.5,81.63,81.5,81.62,63655.0,72.1068,72.2219,72.1068,72.213,63655.0
2022-05-12 09:35:00,81.63,81.63,81.59,81.61,41795.0,72.2219,72.2219,72.1865,72.2042,41795.0
2022-05-12 09:40:00,81.61,81.64,81.59,81.59,91727.0,72.2042,72.2307,72.1865,72.1865,91727.0
2022-05-12 09:45:00,81.61,81.64,81.59,81.62,62586.0,72.2042,72.2307,72.1865,72.213,62586.0
2022-05-12 09:50:00,81.61,81.63,81.56,81.56,42051.0,72.2042,72.2219,72.1599,72.1599,42051.0
2022-05-12 09:55:00,81.56,81.56,81.52,81.54,89261.0,72.1599,72.1599,72.1245,72.1422,89261.0
2022-05-12 10:00:00,81.54,81.59,81.53,81.57,43945.0,72.1422,72.1865,72.1334,72.1688,43945.0
2022-05-12 10:05:00,81.57,81.64,81.55,81.63,131180.0,72.1688,72.2307,72.1511,72.2219,131180.0
2022-05-12 10:10:00,81.63,81.65,81.6,81.65,107527.0,72.2219,72.2396,72.1953,72.2396,107527.0
2022-05-12 10:15:00,81.65,81.68,81.64,81.67,91831.0,72.2396,72.2661,72.2307,72.2573,91831.0
2022-05-12 10:20:00,81.67,81.69,81.64,81.65,74165.0,72.2573,72.2749,72.2307,72.2396,74165.0
2022-05-12 10:25:00,81.65,81.65,81.58,81.59,36027.0,72.2396,72.2396,72.1776,72.1865,36027.0
2022-05-12 10:30:00,81.58,81.61,81.58,81.59,41938.0,72.1776,72.2042,72.1776,72.1865,41938.0
2022-05-12 10:35:00,81.6,81.63,81.58,81.61,29807.0,72.1953,72.2219,72.1776,72.2042,29807.0
2022-05-12 10:40:00,81.62,81.63,81.58,81.59,30364.0,72.213,72.2219,72.1776,72.1865,30364.0
2022-05-12 10:45:00,81.6,81.6,81.56,81.6,128423.0,72.1953,72.1953,72.1599,72.1953,128423.0
2022-05-12 10:50:00,81.61,81.7,81.6,81.69,25544.0,72.2042,72.2838,72.1953,72.2749,25544.0
2022-05-12 10:55:00,81.69,81.7,81.67,81.69,19837.0,72.2749,72.2838,72.2573,72.2749,19837.0
2022-05-12 11:00:00,81.7,81.7,81.65,81.65,31914.0,72.2838,72.2838,72.2396,72.2396,31914.0
2022-05-12 11:05:00,81.66,81.69,81.65,81.69,43579.0,72.2484,72.2749,72.2396,72.2749,43579.0
2022-05-12 11:10:00,81.68,81.72,81.68,81.71,49842.0,72.2661,72.3015,72.2661,72.2926,49842.0
2022-05-12 11:15:00,81.72,81.75,81.71,81.72,30047.0,72.3015,72.328,72.2926,72.3015,30047.0
2022-05-12 11:20:00,81.71,81.75,81.7,81.74,19080.0,72.2926,72.328,72.2838,72.3192,19080.0
2022-05-12 11:25:00,81.74,81.77,81.72,81.76,11725.0,72.3192,72.3457,72.3015,72.3369,11725.0
2022-05-12 11:30:00,81.76,81.78,81.73,81.73,31386.0,72.3369,72.3546,72.3103,72.3103,31386.0
2022-05-12 11:35:00,81.73,81.77,81.7,81.76,19040.0,72.3103,72.3457,72.2838,72.3369,19040.0
2022-05-12 11:40:00,81.76,81.78,81.73,81.75,32489.0,72.3369,72.3546,72.3103,72.328,32489.0
2022-05-12 11:45:00,81.74,81.77,81.72,81.76,51168.0,72.3192,72.3457,72.3015,72.3369,51168.0
2022-05-12 11:50:00,81.75,81.8,81.73,81.78,53102.0,72.328,72.3723,72.3103,72.3546,53102.0
2022-05-12 11:55:00,81.77,81.78,81.74,81.77,25577.0,72.3457,72.3546,72.3192,72.3457,25577.0
2022-05-12 12:00:00,81.76,81.76,81.71,81.72,126786.0,72.3369,72.3369,72.2926,72.3015,126786.0
2022-05-12 12:05:00,81.72,81.72,81.66,81.66,562902.0,72.3015,72.3015,72.2484,72.2484,562902.0
2022-05-12 12:10:00,81.66,81.71,81.66,81.69,20219.0,72.2484,72.2926,72.2484,72.2749,20219.0
2022-05-12 12:15:00,81.69,81.69,81.64,81.67,23998.0,72.2749,72.2749,72.2307,72.2573,23998.0
2022-05-12 12:20:00,81.67,81.67,81.63,81.65,40458.0,72.2573,72.2573,72.2219,72.2396,40458.0
2022-05-12 12:25:00,81.65,81.67,81.62,81.65,40719.0,72.2396,72.2573,72.213,72.2396,40719.0
2022-05-12 12:30:00,81.65,81.66,81.62,81.66,35030.0,72.2396,72.2484,72.213,72.2484,35030.0
2022-05-12 12:35:00,81.67,81.67,81.62,81.63,36926.0,72.2573,72.2573,72.213,72.2219,36926.0
2022-05-12 12:40:00,81.62,81.64,81.58,81.64,50581.0,72.213,72.2307,72.1776,72.2307,50581.0
2022-05-12 12:45:00,81.64,81.64,81.6,81.61,45578.0,72.2307,72.2307,72.1953,72.2042,45578.0
2022-05-12 12:50:00,81.61,81.62,81.56,81.58,23559.0,72.2042,72.213,72.1599,72.1776,23559.0
2022-05-12 12:55:00,81.58,81.59,81.56,81.57,14641.0,72.1776,72.1865,72.1599,72.1688,14641.0
2022-05-12 13:00:00,81.58,81.69,81.57,81.64,97894.0,72.1776,72.2749,72.1688,72.2307,97894.0
2022-05-12 13:05:00,81.65,81.66,81.62,81.63,41714.0,72.2396,72.2484,72.213,72.2219,41714.0
2022-05-12 13:10:00,81.64,81.65,81.62,81.63,39810.0,72.2307,72.2396,72.213,72.2219,39810.0
2022-05-12 13:15:00,81.64,81.65,81.61,81.61,11528.0,72.2307,72.2396,72.2042,72.2042,11528.0
2022-05-12 13:20:00,81.61,81.65,81.61,81.64,17978.0,72.2042,72.2396,72.2042,72.2307,17978.0
2022-05-12 13:25:00,81.64,81.68,81.63,81.67,1065031.0,72.2307,72.2661,72.2219,72.2573,1065031.0
2022-05-12 13:30:00,81.66,81.68,81.65,81.68,22305.0,72.2484,72.2661,72.2396,72.2661,22305.0
2022-05-12 13:35:00,81.67,81.68,81.64,81.65,18952.0,72.2573,72.2661,72.2307,72.2396,18952.0
2022-05-12 13:40:00,81.64,81.67,81.63,81.67,24671.0,72.2307,72.2573,72.2219,72.2573,24671.0
2022-05-12 13:45:00,81.67,81.68,81.66,81.66,133789.0,72.2573,72.2661,72.2484,72.2484,133789.0
2022-05-12 13:50:00,81.66,81.69,81.64,81.66,33139.0,72.2484,72.2749,72.2307,72.2484,33139.0
2022-05-12 13:55:00,81.66,81.68,81.65,81.66,35905.0,72.2484,72.2661,72.2396,72.2484,35905.0
2022-05-12 14:00:00,81.65,81.68,81.63,81.65,61810.0,72.2396,72.2661,72.2219,72.2396,61810.0
2022-05-12 14:05:00,81.65,81.66,81.61,81.61,48579.0,72.2396,72.2484,72.2042,72.2042,48579.0
2022-05-12 14:10:00,81.62,81.65,81.62,81.64,23858.0,72.213,72.2396,72.213,72.2307,23858.0
2022-05-12 14:15:00,81.64,81.64,81.6,81.63,19642.0,72.2307,72.2307,72.1953,72.2219,19642.0
2022-05-12 14:20:00,81.63,81.64,81.62,81.63,42738.0,72.2219,72.2307,72.213,72.2219,42738.0
2022-05-12 14:25:00,81.62,81.65,81.61,81.63,53489.0,72.213,72.2396,72.2042,72.2219,53489.0
2022-05-12 14:30:00,81.64,81.67,81.63,81.64,66765.0,72.2307,72.2573,72.2219,72.2307,66765.0
2022-05-12 14:35:00,81.64,81.66,81.57,81.59,56834.0,72.2307,72.2484,72.1688,72.1865,56834.0
2022-05-12 14:40:00,81.58,81.69,81.58,81.69,85506.0,72.1776,72.2749,72.1776,72.2749,85506.0
2022-05-12 14:45:00,81.69,81.7,81.66,81.69,32906.0,72.2749,72.2838,72.2484,72.2749,32906.0
2022-05-12 14:50:00,81.69,81.7,81.66,81.69,26247.0,72.2749,72.2838,72.2484,72.2749,26247.0
2022-05-12 14:55:00,81.68,81.72,81.67,81.7,39690.0,72.2661,72.3015,72.2573,72.2838,39690.0
2022-05-12 15:00:00,81.71,81.71,81.64,81.69,50400.0,72.2926,72.2926,72.2307,72.2749,50400.0
2022-05-12 15:05:00,81.69,81.7,81.67,81.67,20783.0,72.2749,72.2838,72.2573,72.2573,20783.0
2022-05-12 15:10:00,81.67,81.67,81.64,81.64,54345.0,72.2573,72.2573,72.2307,72.2307,54345.0
2022-05-12 15:15:00,81.65,81.66,81.61,81.63,43502.0,72.2396,72.2484,72.2042,72.2219,43502.0
2022-05-12 15:20:00,81.63,81.66,81.62,81.62,27744.0,72.2219,72.2484,72.213,72.213,27744.0
2022-05-12 15:25:00,81.63,81.64,81.57,81.58,90074.0,72.2219,72.2307,72.1688,72.1776,90074.0
2022-05-12 15:30:00,81.58,81.62,81.57,81.62,57909.0,72.1776,72.213,72.1688,72.213,57909.0
2022-05-12 15:35:00,81.61,81.64,81.59,81.6,45825.0,72.2042,72.2307,72.1865,72.1953,45825.0
2022-05-12 15:40:00,81.61,81.61,81.56,81.57,44205.0,72.2042,72.2042,72.1599,72.1688,44205.0
2022-05-12 15:45:00,81.57,81.58,81.48,81.49,55798.0,72.1688,72.1776,72.0892,72.098,55798.0
2022-05-12 15:50:00,81.48,81.51,81.46,81.49,79125.0,72.0892,72.1157,72.0715,72.098,79125.0
2022-05-12 15:55:00,81.49,81.5,81.46,81.47,32076.0,72.098,72.1068,72.0715,72.0803,32076.0
2022-05-13 09:30:00,81.34,81.43,81.34,81.38,44522.0,71.9653,72.0449,71.9653,72.0007,44522.0
2022-05-13 09:35:00,81.35,81.39,81.35,81.37,18673.0,71.9741,72.0095,71.9741,71.9918,18673.0
2022-05-13 09:40:00,81.37,81.39,81.35,81.36,17246.0,71.9918,72.0095,71.9741,71.983,17246.0
2022-05-13 09:45:00,81.34,81.35,81.32,81.34,22194.0,71.9653,71.9741,71.9476,71.9653,22194.0
2022-05-13 09:50:00,81.34,81.37,81.33,81.35,7917.0,71.9653,71.9918,71.9564,71.9741,7917.0
2022-05-13 09:55:00,81.35,81.35,81.27,81.27,8807.0,71.9741,71.9741,71.9034,71.9034,8807.0
2022-05-13 10:00:00,81.27,81.36,81.24,81.35,74960.0,71.9034,71.983,71.8768,71.9741,74960.0
2022-05-13 10:05:00,81.35,81.38,81.34,81.34,25874.0,71.9741,72.0007,71.9653,71.9653,25874.0
2022-05-13 10:10:00,81.34,81.34,81.31,81.31,25478.0,71.9653,71.9653,71.9387,71.9387,25478.0
2022-05-13 10:15:00,81.3,81.31,81.25,81.26,15500.0,71.9299,71.9387,71.8857,71.8945,15500.0
2022-05-13 10:20:00,81.27,81.29,81.26,81.27,54130.0,71.9034,71.921,71.8945,71.9034,54130.0
2022-05-13 10:25:00,81.27,81.28,81.25,81.28,16423.0,71.9034,71.9122,71.8857,71.9122,16423.0
2022-05-13 10:30:00,81.28,81.29,81.25,81.27,20026.0,71.9122,71.921,71.8857,71.9034,20026.0
2022-05-13 10:35:00,81.27,81.32,81.27,81.31,6087.0,71.9034,71.9476,71.9034,71.9387,6087.0
2022-05-13 10:40:00,81.32,81.33,81.29,81.33,12608.0,71.9476,71.9564,71.921,71.9564,12608.0
2022-05-13 10:45:00,81.33,81.33,81.3,81.32,125263.0,71.9564,71.9564,71.9299,71.9476,125263.0
2022-05-13 10:50:00,81.31,81.35,81.29,81.33,13145.0,71.9387,71.9741,71.921,71.9564,13145.0
2022-05-13 10:55:00,81.34,81.37,81.33,81.37,39947.0,71.9653,71.9918,71.9564,71.9918,39947.0
2022-05-13 11:00:00,81.37,81.37,81.34,81.34,958548.0,71.9918,71.9918,71.9653,71.9653,958548.0
2022-05-13 11:05:00,81.34,81.35,81.32,81.33,18277.0,71.9653,71.9741,71.9476,71.9564,18277.0
2022-05-13 11:10:00,81.33,81.37,81.33,81.35,27736.0,71.9564,71.9918,71.9564,71.9741,27736.0
2022-05-13 11:15:00,81.35,81.36,81.32,81.36,14038.0,71.9741,71.983,71.9476,71.983,14038.0
2022-05-13 11:20:00,81.36,81.38,81.35,81.36,25995.0,71.983,72.0007,71.9741,71.983,25995.0
2022-05-13 11:25:00,81.35,81.37,81.34,81.37,22018.0,71.9741,71.9918,71.9653,71.9918,22018.0
2022-05-13 11:30:00,81.37,81.39,81.35,81.39,24834.0,71.9918,72.0095,71.9741,72.0095,24834.0
2022-05-13 11:35:00,81.39,81.4,81.37,81.38,19219.0,72.0095,72.0184,71.9918,72.0007,19219.0
2022-05-13 11:40:00,81.37,81.4,81.36,81.39,23774.0,71.9918,72.0184,71.983,72.0095,23774.0
2022-05-13 11:45:00,81.39,81.4,81.38,81.38,11566.0,72.0095,72.0184,72.0007,72.0007,11566.0
2022-05-13 11:50:00,81.39,81.39,81.35,81.36,25685.0,72.0095,72.0095,71.9741,71.983,25685.0
2022-05-13 11:55:00,81.36,81.37,81.32,81.33,13107.0,71.983,71.9918,71.9476,71.9564,13107.0
2022-05-13 12:00:00,81.33,81.33,81.3,81.31,27110.0,71.9564,71.9564,71.9299,71.9387,27110.0
2022-05-13 12:05:00,81.31,81.31,81.28,81.28,17646.0,71.9387,71.9387,71.9122,71.9122,17646.0
2022-05-13 12:10:00,81.28,81.28,81.21,81.22,9909.0,71.9122,71.9122,71.8503,71.8591,9909.0
2022-05-13 12:15:00,81.22,81.24,81.2,81.2,18332.0,71.8591,71.8768,71.8414,71.8414,18332.0
2022-05-13 12:20:00,81.2,81.23,81.2,81.21,29172.0,71.8414,71.868,71.8414,71.8503,29172.0
2022-05-13 12:25:00,81.21,81.23,81.2,81.23,12717.0,71.8503,71.868,71.8414,71.868,12717.0
2022-05-13 12:30:00,81.23,81.23,81.18,81.19,41694.0,71.868,71.868,71.8237,71.8326,41694.0
2022-05-13 12:35:00,81.19,81.2,81.18,81.18,15452.0,71.8326,71.8414,71.8237,71.8237,15452.0
2022-05-13 12:40:00,81.19,81.19,81.17,81.17,33732.0,71.8326,71.8326,71.8149,71.8149,33732.0
2022-05-13 12:45:00,81.17,81.22,81.15,81.18,489950.0,71.8149,71.8591,71.7972,71.8237,489950.0
2022-05-13 12:50:00,81.18,81.18,81.13,81.15,79991.0,71.8237,71.8237,71.7795,71.7972,79991.0
2022-05-13 12:55:00,81.15,81.17,81.15,81.16,36740.0,71.7972,71.8149,71.7972,71.806,36740.0
2022-05-13 13:00:00,81.16,81.16,81.12,81.12,35799.0,71.806,71.806,71.7706,71.7706,35799.0
2022-05-13 13:05:00,81.13,81.16,81.13,81.14,33086.0,71.7795,71.806,71.7795,71.7883,33086.0
2022-05-13 13:10:00,81.16,81.16,81.14,81.16,28879.0,71.806,71.806,71.7883,71.806,28879.0
2022-05-13 13:15:00,81.16,81.17,81.13,81.14,34542.0,71.806,71.8149,71.7795,71.7883,34542.0
2022-05-13 13:20:00,81.14,81.14,81.12,81.14,118999.0,71.7883,71.7883,71.7706,71.7883,118999.0
2022-05-13 13:25:00,81.14,81.15,81.13,81.15,115289.0,71.7883,71.7972,71.7795,71.7972,115289.0
2022-05-13 13:30:00,81.15,81.16,81.13,81.16,33571.0,71.7972,71.806,71.7795,71.806,33571.0
2022-05-13 13:35:00,81.15,81.15,81.13,81.14,23488.0,71.7972,71.7972,71.7795,71.7883,23488.0
2022-05-13 13:40:00,81.14,81.16,81.13,81.13,259303.0,71.7883,71.806,71.7795,71.7795,259303.0
2022-05-13 13:45:00,81.13,81.14,81.11,81.14,27408.0,71.7795,71.7883,71.7618,71.7883,27408.0
2022-05-13 13:50:00,81.14,81.16,81.13,81.13,28178.0,71.7883,71.806,71.7795,71.7795,28178.0
2022-05-13 13:55:00,81.13,81.15,81.11,81.12,122892.0,71.7795,71.7972,71.7618,71.7706,122892.0
2022-05-13 14:00:00,81.12,81.13,81.1,81.11,17958.0,71.7706,71.7795,71.7529,71.7618,17958.0
2022-05-13 14:05:00,81.1,81.13,81.1,81.1,40383.0,71.7529,71.7795,71.7529,71.7529,40383.0
2022-05-13 14:10:00,81.11,81.14,81.1,81.11,38868.0,71.7618,71.7883,71.7529,71.7618,38868.0
2022-05-13 14:15:00,81.1,81.13,81.1,81.12,28829.0,71.7529,71.7795,71.7529,71.7706,28829.0
2022-05-13 14:20:00,81.12,81.13,81.1,81.11,54406.0,71.7706,71.7795,71.7529,71.7618,54406.0
2022-05-13 14:25:00,81.13,81.13,81.1,81.13,19474.0,71.7795,71.7795,71.7529,71.7795,19474.0
2022-05-13 14:30:00,81.13,81.14,81.11,81.12,46416.0,71.7795,71.7883,71.7618,71.7706,46416.0
2022-05-13 14:35:00,81.13,81.13,81.1,81.13,20185.0,71.7795,71.7795,71.7529,71.7795,20185.0
2022-05-13 14:40:00,81.14,81.15,81.12,81.13,25687.0,71.7883,71.7972,71.7706,71.7795,25687.0
2022-05-13 14:45:00,81.13,81.15,81.1,81.11,197054.0,71.7795,71.7972,71.7529,71.7618,197054.0
2022-05-13 14:50:00,81.12,81.17,81.11,81.16,20757.0,71.7706,71.8149,71.7618,71.806,20757.0
2022-05-13 14:55:00,81.16,81.18,81.14,81.17,68655.0,71.806,71.8237,71.7883,71.8149,68655.0
2022-05-13 15:00:00,81.16,81.17,81.13,81.14,141890.0,71.806,71.8149,71.7795,71.7883,141890.0
2022-05-13 15:05:00,81.13,81.15,81.13,81.15,51314.0,71.7795,71.7972,71.7795,71.7972,51314.0
2022-05-13 15:10:00,81.15,81.17,81.14,81.17,84928.0,71.7972,71.8149,71.7883,71.8149,84928.0
2022-05-13 15:15:00,81.17,81.19,81.16,81.19,128045.0,71.8149,71.8326,71.806,71.8326,128045.0
2022-05-13 15:20:00,81.19,81.21,81.18,81.19,58641.0,71.8326,71.8503,71.8237,71.8326,58641.0
2022-05-13 15:25:00,81.18,81.2,81.18,81.19,115305.0,71.8237,71.8414,71.8237,71.8326,115305.0
2022-05-13 15:30:00,81.19,81.2,81.15,81.15,87578.0,71.8326,71.8414,71.7972,71.7972,87578.0
2022-05-13 15:35:00,81.16,81.17,81.14,81.16,56537.0,71.806,71.8149,71.7883,71.806,56537.0
2022-05-13 15:40:00,81.16,81.18,81.15,81.17,157667.0,71.806,71.8237,71.7972,71.8149,157667.0
2022-05-13 15:45:00,81.17,81.17,81.15,81.16,71693.0,71.8149,71.8149,71.7972,71.806,71693.0
2022-05-13 15:50:00,81.17,81.21,81.13,81.2,64064.0,71.8149,71.8503,71.7795,71.8414,64064.0
2022-05-13 15:55:00,81.19,81.23,81.16,81.21,146942.0,71.8326,71.868,71.806,71.8503,146942.0
2022-05-16 09:30:00,81.36,81.4,81.35,81.37,77052.0,71.983,72.0184,71.9741,71.9918,77052.0
2022-05-16 09:35:00,81.37,81.42,81.35,81.42,18133.0,71.9918,72.0361,71.9741,72.0361,18133.0
2022-05-16 09:40:00,81.42,81.45,81.4,81.45,26230.0,72.0361,72.0626,72.0184,72.0626,26230.0
2022-05-16 09:45:00,81.45,81.47,81.43,81.47,22866.0,72.0626,72.0803,72.0449,72.0803,22866.0
2022-05-16 09:50:00,81.48,81.56,81.47,81.52,41733.0,72.0892,72.1599,72.0803,72.1245,41733.0
2022-05-16 09:55:00,81.52,81.53,81.48,81.49,110068.0,72.1245,72.1334,72.0892,72.098,110068.0
2022-05-16 10:00:00,81.51,81.52,81.47,81.47,49600.0,72.1157,72.1245,72.0803,72.0803,49600.0
2022-05-16 10:05:00,81.49,81.52,81.48,81.51,60785.0,72.098,72.1245,72.0892,72.1157,60785.0
2022-05-16 10:10:00,81.51,81.54,81.5,81.51,45120.0,72.1157,72.1422,72.1068,72.1157,45120.0
2022-05-16 10:15:00,81.5,81.55,81.49,81.54,25815.0,72.1068,72.1511,72.098,72.1422,25815.0
2022-05-16 10:20:00,81.55,81.57,81.54,81.56,17702.0,72.1511,72.1688,72.1422,72.1599,17702.0
2022-05-16 10:25:00,81.55,81.57,81.53,81.53,47775.0,72.1511,72.1688,72.1334,72.1334,47775.0
2022-05-16 10:30:00,81.52,81.54,81.51,81.53,14703.0,72.1245,72.1422,72.1157,72.1334,14703.0
2022-05-16 10:35:00,81.53,81.55,81.52,81.55,17692.0,72.1334,72.1511,72.1245,72.1511,17692.0
2022-05-16 10:40:00,81.54,81.55,81.51,81.53,27877.0,72.1422,72.1511,72.1157,72.1334,27877.0
2022-05-16 10:45:00,81.53,81.58,81.52,81.58,19921.0,72.1334,72.1776,72.1245,72.1776,19921.0
2022-05-16 10:50:00,81.58,81.63,81.57,81.62,41476.0,72.1776,72.2219,72.1688,72.213,41476.0
2022-05-16 10:55:00,81.62,81.63,81.59,81.62,39279.0,72.213,72.2219,72.1865,72.213,39279.0
2022-05-16 11:00:00,81.61,81.62,81.57,81.59,16066.0,72.2042,72.213,72.1688,72.1865,16066.0
2022-05-16 11:05:00,81.59,81.6,81.55,81.59,11145.0,72.1865,72.1953,72.1511,72.1865,11145.0
2022-05-16 11:10:00,81.59,81.6,81.58,81.59,23757.0,72.1865,72.1953,72.1776,72.1865,23757.0
2022-05-16 11:15:00,81.59,81.61,81.58,81.59,11018.0,72.1865,72.2042,72.1776,72.1865,11018.0
2022-05-16 11:20:00,81.58,81.59,81.56,81.58,30345.0,72.1776,72.1865,72.1599,72.1776,30345.0
2022-05-16 11:25:00,81.57,81.58,81.55,81.56,6847.0,72.1688,72.1776,72.1511,72.1599,6847.0
2022-05-16 11:30:00,81.56,81.57,81.55,81.55,240687.0,72.1599,72.1688,72.1511,72.1511,240687.0
2022-05-16 11:35:00,81.54,81.59,81.53,81.59,32990.0,72.1422,72.1865,72.1334,72.1865,32990.0
2022-05-16 11:40:00,81.58,81.6,81.56,81.59,19780.0,72.1776,72.1953,72.1599,72.1865,19780.0
2022-05-16 11:45:00,81.6,81.62,81.59,81.6,36918.0,72.1953,72.213,72.1865,72.1953,36918.0
2022-05-16 11:50:00,81.61,81.62,81.59,81.61,28049.0,72.2042,72.213,72.1865,72.2042,28049.0
2022-05-16 11:55:00,81.62,81.63,81.61,81.61,58845.0,72.213,72.2219,72.2042,72.2042,58845.0
2022-05-16 12:00:00,81.62,81.62,81.6,81.61,19092.0,72.213,72.213,72.1953,72.2042,19092.0
2022-05-16 12:05:00,81.59,81.6,81.56,81.57,23259.0,72.1865,72.1953,72.1599,72.1688,23259.0
2022-05-16 12:10:00,81.57,81.57,81.51,81.52,31109.0,72.1688,72.1688,72.1157,72.1245,31109.0
2022-05-16 12:15:00,81.51,81.52,81.5,81.51,4286.0,72.1157,72.1245,72.1068,72.1157,4286.0
2022-05-16 12:20:00,81.51,81.52,81.5,81.51,24489.0,72.1157,72.1245,72.1068,72.1157,24489.0
2022-05-16 12:25:00,81.51,81.51,81.48,81.48,18871.0,72.1157,72.1157,72.0892,72.0892,18871.0
2022-05-16 12:30:00,81.48,81.49,81.47,81.48,149289.0,72.0892,72.098,72.0803,72.0892,149289.0
2022-05-16 12:35:00,81.49,81.51,81.47,81.48,15852.0,72.098,72.1157,72.0803,72.0892,15852.0
2022-05-16 12:40:00,81.48,81.49,81.46,81.48,19830.0,72.0892,72.098,72.0715,72.0892,19830.0
2022-05-16 12:45:00,81.49,81.5,81.47,81.5,17881.0,72.098,72.1068,72.0803,72.1068,17881.0
2022-05-16 12:50:00,81.5,81.52,81.49,81.5,18117.0,72.1068,72.1245,72.098,72.1068,18117.0
2022-05-16 12:55:00,81.5,81.52,81.5,81.5,12911.0,72.1068,72.1245,72.1068,72.1068,12911.0
2022-05-16 13:00:00,81.5,81.5,81.47,81.48,23957.0,72.1068,72.1068,72.0803,72.0892,23957.0
2022-05-16 13:05:00,81.48,81.49,81.46,81.49,62476.0,72.0892,72.098,72.0715,72.098,62476.0
2022-05-16 13:10:00,81.49,81.52,81.48,81.49,36893.0,72.098,72.1245,72.0892,72.098,36893.0
2022-05-16 13:15:00,81.49,81.49,81.46,81.48,108435.0,72.098,72.098,72.0715,72.0892,108435.0
2022-05-16 13:20:00,81.48,81.51,81.47,81.48,23865.0,72.0892,72.1157,72.0803,72.0892,23865.0
2022-05-16 13:25:00,81.47,81.5,81.46,81.48,14809.0,72.0803,72.1068,72.0715,72.0892,14809.0
2022-05-16 13:30:00,81.48,81.5,81.48,81.49,9616.0,72.0892,72.1068,72.0892,72.098,9616.0
2022-05-16 13:35:00,81.48,81.49,81.47,81.49,10280.0,72.0892,72.098,72.0803,72.098,10280.0
2022-05-16 13:40:00,81.49,81.5,81.47,81.48,34814.0,72.098,72.1068,72.0803,72.0892,34814.0
2022-05-16 13:45:00,81.47,81.48,81.46,81.47,29719.0,72.0803,72.0892,72.0715,72.0803,29719.0
2022-05-16 13:50:00,81.47,81.47,81.45,81.45,25105.0,72.0803,72.0803,72.0626,72.0626,25105.0
2022-05-16 13:55:00,81.46,81.46,81.44,81.45,47257.0,72.0715,72.0715,72.0538,72.0626,47257.0
2022-05-16 14:00:00,81.45,81.46,81.44,81.45,36792.0,72.0626,72.0715,72.0538,72.0626,36792.0
2022-05-16 14:05:00,81.45,81.46,81.43,81.44,28284.0,72.0626,72.0715,72.0449,72.0538,28284.0
2022-05-16 14:10:00,81.44,81.45,81.41,81.41,33681.0,72.0538,72.0626,72.0272,72.0272,33681.0
2022-05-16 14:15:00,81.41,81.43,81.4,81.41,21401.0,72.0272,72.0449,72.0184,72.0272,21401.0
2022-05-16 14:20:00,81.41,81.43,81.4,81.43,9910.0,72.0272,72.0449,72.0184,72.0449,9910.0
2022-05-16 14:25:00,81.44,81.44,81.41,81.43,36625.0,72.0538,72.0538,72.0272,72.0449,36625.0
2022-05-16 14:30:00,81.43,81.46,81.43,81.43,30082.0,72.0449,72.0715,72.0449,72.0449,30082.0
2022-05-16 14:35:00,81.44,81.44,81.42,81.44,21597.0,72.0538,72.0538,72.0361,72.0538,21597.0
2022-05-16 14:40:00,81.44,81.47,81.43,81.45,34752.0,72.0538,72.0803,72.0449,72.0626,34752.0
2022-05-16 14:45:00,81.45,81.47,81.44,81.44,24461.0,72.0626,72.0803,72.0538,72.0538,24461.0
2022-05-16 14:50:00,81.44,81.47,81.44,81.46,150606.0,72.0538,72.0803,72.0538,72.0715,150606.0
2022-05-16 14:55:00,81.46,81.5,81.46,81.49,53343.0,72.0715,72.1068,72.0715,72.098,53343.0
2022-05-16 15:00:00,81.48,81.51,81.46,81.48,44661.0,72.0892,72.1157,72.0715,72.0892,44661.0
2022-05-16 15:05:00,81.47,81.49,81.46,81.47,20981.0,72.0803,72.098,72.0715,72.0803,20981.0
2022-05-16 15:10:00,81.47,81.49,81.46,81.47,120225.0,72.0803,72.098,72.0715,72.0803,120225.0
2022-05-16 15:15:00,81.47,81.5,81.45,81.46,46655.0,72.0803,72.1068,72.0626,72.0715,46655.0
2022-05-16 15:20:00,81.47,81.47,81.43,81.44,18884.0,72.0803,72.0803,72.0449,72.0538,18884.0
2022-05-16 15:25:00,81.44,81.44,81.41,81.41,44275.0,72.0538,72.0538,72.0272,72.0272,44275.0
2022-05-16 15:30:00,81.41,81.42,81.38,81.39,77663.0,72.0272,72.0361,72.0007,72.0095,77663.0
2022-05-16 15:35:00,81.39,81.42,81.38,81.42,308498.0,72.0095,72.0361,72.0007,72.0361,308498.0
2022-05-16 15:40:00,81.41,81.42,81.39,81.41,43558.0,72.0272,72.0361,72.0095,72.0272,43558.0
2022-05-16 15:45:00,81.41,81.42,81.39,81.41,97138.0,72.0272,72.0361,72.0095,72.0272,97138.0
2022-05-16 15:50:00,81.41,81.44,81.4,81.43,78922.0,72.0272,72.0538,72.0184,72.0449,78922.0
2022-05-16 15:55:00,81.43,81.44,81.39,81.42,151144.0,72.0449,72.0538,72.0095,72.0361,151144.0
2022-05-17 09:30:00,80.96,81.05,80.96,81.04,39349.0,71.6291,71.7087,71.6291,71.6999,39349.0
2022-05-17 09:35:00,81.04,81.07,81.02,81.07,50462.0,71.6999,71.7264,71.6822,71.7264,50462.0
2022-05-17 09:40:00,81.07,81.09,81.06,81.07,55208.0,71.7264,71.7441,71.7176,71.7264,55208.0
2022-05-17 09:45:00,81.07,81.08,81.0,81.01,34484.0,71.7264,71.7353,71.6645,71.6733,34484.0
2022-05-17 09:50:00,81.0,81.01,80.97,81.0,20977.0,71.6645,71.6733,71.6379,71.6645,20977.0
2022-05-17 09:55:00,80.99,81.02,80.97,81.01,19367.0,71.6556,71.6822,71.6379,71.6733,19367.0
2022-05-17 10:00:00,81.01,81.02,81.0,81.02,6811.0,71.6733,71.6822,71.6645,71.6822,6811.0
2022-05-17 10:05:00,80.99,81.0,80.97,81.0,7685.0,71.6556,71.6645,71.6379,71.6645,7685.0
2022-05-17 10:10:00,81.0,81.03,80.99,81.03,9735.0,71.6645,71.691,71.6556,71.691,9735.0
2022-05-17 10:15:00,81.03,81.07,81.02,81.06,10436.0,71.691,71.7264,71.6822,71.7176,10436.0
2022-05-17 10:20:00,81.06,81.07,81.03,81.04,8138.0,71.7176,71.7264,71.691,71.6999,8138.0
2022-05-17 10:25:00,81.05,81.07,81.03,81.04,19993.0,71.7087,71.7264,71.691,71.6999,19993.0
2022-05-17 10:30:00,81.04,81.07,81.03,81.07,8104.0,71.6999,71.7264,71.691,71.7264,8104.0
2022-05-17 10:35:00,81.07,81.1,81.06,81.09,24761.0,71.7264,71.7529,71.7176,71.7441,24761.0
2022-05-17 10:40:00,81.09,81.11,81.08,81.1,11127.0,71.7441,71.7618,71.7353,71.7529,11127.0
2022-05-17 10:45:00,81.09,81.1,81.04,81.04,20279.0,71.7441,71.7529,71.6999,71.6999,20279.0
2022-05-17 10:50:00,81.04,81.06,81.04,81.04,34707.0,71.6999,71.7176,71.6999,71.6999,34707.0
2022-05-17 10:55:00,81.04,81.05,81.03,81.05,10140.0,71.6999,71.7087,71.691,71.7087,10140.0
2022-05-17 11:00:00,81.05,81.05,81.02,81.05,5238.0,71.7087,71.7087,71.6822,71.7087,5238.0
2022-05-17 11:05:00,81.04,81.05,81.0,81.0,12346.0,71.6999,71.7087,71.6645,71.6645,12346.0
2022-05-17 11:10:00,81.01,81.03,81.0,81.03,15192.0,71.6733,71.691,71.6645,71.691,15192.0
2022-05-17 11:15:00,81.03,81.03,80.99,81.01,15497.0,71.691,71.691,71.6556,71.6733,15497.0
2022-05-17 11:20:00,81.02,81.03,81.01,81.02,15100.0,71.6822,71.691,71.6733,71.6822,15100.0
2022-05-17 11:25:00,81.02,81.03,81.01,81.02,9460.0,71.6822,71.691,71.6733,71.6822,9460.0
2022-05-17 11:30:00,81.03,81.04,81.02,81.03,4229.0,71.691,71.6999,71.6822,71.691,4229.0
2022-05-17 11:35:00,81.03,81.03,81.0,81.01,9974.0,71.691,71.691,71.6645,71.6733,9974.0
2022-05-17 11:40:00,81.02,81.03,81.0,81.01,15038.0,71.6822,71.691,71.6645,71.6733,15038.0
2022-05-17 11:45:00,81.01,81.03,81.0,81.01,17682.0,71.6733,71.691,71.6645,71.6733,17682.0
2022-05-17 11:50:00,81.01,81.05,81.0,81.02,297762.0,71.6733,71.7087,71.6645,71.6822,297762.0
2022-05-17 11:55:00,81.02,81.05,81.01,81.04,95596.0,71.6822,71.7087,71.6733,71.6999,95596.0
2022-05-17 12:00:00,81.04,81.05,81.02,81.02,143277.0,71.6999,71.7087,71.6822,71.6822,143277.0
2022-05-17 12:05:00,81.03,81.08,81.02,81.06,214726.0,71.691,71.7353,71.6822,71.7176,214726.0
2022-05-17 12:10:00,81.05,81.06,81.02,81.03,35702.0,71.7087,71.7176,71.6822,71.691,35702.0
2022-05-17 12:15:00,81.02,81.06,81.02,81.05,29909.0,71.6822,71.7176,71.6822,71.7087,29909.0
2022-05-17 12:20:00,81.06,81.08,81.05,81.06,30335.0,71.7176,71.7353,71.7087,71.7176,30335.0
2022-05-17 12:25:00,81.07,81.07,81.05,81.06,17244.0,71.7264,71.7264,71.7087,71.7176,17244.0
2022-05-17 12:30:00,81.06,81.06,81.02,81.02,20869.0,71.7176,71.7176,71.6822,71.6822,20869.0
2022-05-17 12:35:00,81.03,81.05,81.01,81.01,14071.0,71.691,71.7087,71.6733,71.6733,14071.0
2022-05-17 12:40:00,81.0,81.01,80.98,80.99,30713.0,71.6645,71.6733,71.6468,71.6556,30713.0
2022-05-17 12:45:00,80.98,80.99,80.96,80.97,21882.0,71.6468,71.6556,71.6291,71.6379,21882.0
2022-05-17 12:50:00,80.98,80.99,80.95,80.95,19502.0,71.6468,71.6556,71.6202,71.6202,19502.0
2022-05-17 12:55:00,80.95,80.96,80.92,80.92,14159.0,71.6202,71.6291,71.5937,71.5937,14159.0
2022-05-17 13:00:00,80.93,80.95,80.93,80.94,10785.0,71.6025,71.6202,71.6025,71.6114,10785.0
2022-05-17 13:05:00,80.94,80.95,80.93,80.95,87773.0,71.6114,71.6202,71.6025,71.6202,87773.0
2022-05-17 13:10:00,80.95,80.97,80.94,80.95,28807.0,71.6202,71.6379,71.6114,71.6202,28807.0
2022-05-17 13:15:00,80.96,81.0,80.95,80.98,15719.0,71.6291,71.6645,71.6202,71.6468,15719.0
2022-05-17 13:20:00,80.98,81.01,80.98,81.01,22453.0,71.6468,71.6733,71.6468,71.6733,22453.0
2022-05-17 13:25:00,81.01,81.03,80.99,81.0,35160.0,71.6733,71.691,71.6556,71.6645,35160.0
2022-05-17 13:30:00,81.0,81.0,80.96,80.96,25524.0,71.6645,71.6645,71.6291,71.6291,25524.0
2022-05-17 13:35:00,80.96,80.97,80.94,80.94,8367.0,71.6291,71.6379,71.6114,71.6114,8367.0
2022-05-17 13:40:00,80.94,80.96,80.93,80.95,10978.0,71.6114,71.6291,71.6025,71.6202,10978.0
2022-05-17 13:45:00,80.95,80.98,80.94,80.97,12336.0,71.6202,71.6468,71.6114,71.6379,12336.0
2022-05-17 13:50:00,80.97,80.98,80.95,80.98,1555.0,71.6379,71.6468,71.6202,71.6468,1555.0
2022-05-17 13:55:00,80.98,81.01,80.97,81.0,19763.0,71.6468,71.6733,71.6379,71.6645,19763.0
2022-05-17 14:00:00,81.0,81.01,80.96,80.97,516470.0,71.6645,71.6733,71.6291,71.6379,516470.0
2022-05-17 14:05:00,80.97,81.02,80.96,81.0,140985.0,71.6379,71.6822,71.6291,71.6645,140985.0
2022-05-17 14:10:00,80.99,81.01,80.84,80.87,100611.0,71.6556,71.6733,71.5229,71.5495,100611.0
2022-05-17 14:15:00,80.87,80.92,80.87,80.91,25380.0,71.5495,71.5937,71.5495,71.5848,25380.0
2022-05-17 14:20:00,80.91,80.94,80.88,80.93,52606.0,71.5848,71.6114,71.5583,71.6025,52606.0
2022-05-17 14:25:00,80.94,80.98,80.91,80.97,20104.0,71.6114,71.6468,71.5848,71.6379,20104.0
2022-05-17 14:30:00,80.96,80.98,80.92,80.93,32662.0,71.6291,71.6468,71.5937,71.6025,32662.0
2022-05-17 14:35:00,80.93,80.96,80.9,80.96,33018.0,71.6025,71.6291,71.576,71.6291,33018.0
2022-05-17 14:40:00,80.96,81.02,80.96,81.0,119920.0,71.6291,71.6822,71.6291,71.6645,119920.0
2022-05-17 14:45:00,81.0,81.04,80.98,81.03,164121.0,71.6645,71.6999,71.6468,71.691,164121.0
2022-05-17 14:50:00,81.05,81.05,81.01,81.04,14553.0,71.7087,71.7087,71.6733,71.6999,14553.0
2022-05-17 14:55:00,81.04,81.04,80.97,81.0,40537.0,71.6999,71.6999,71.6379,71.6645,40537.0
2022-05-17 15:00:00,80.99,81.01,80.96,80.98,11351.0,71.6556,71.6733,71.6291,71.6468,11351.0
2022-05-17 15:05:00,80.98,80.99,80.95,80.99,75081.0,71.6468,71.6556,71.6202,71.6556,75081.0
2022-05-17 15:10:00,80.99,80.99,80.92,80.94,43176.0,71.6556,71.6556,71.5937,71.6114,43176.0
2022-05-17 15:15:00,80.94,80.97,80.94,80.95,18528.0,71.6114,71.6379,71.6114,71.6202,18528.0
2022-05-17 15:20:00,80.95,80.98,80.95,80.96,26894.0,71.6202,71.6468,71.6202,71.6291,26894.0
2022-05-17 15:25:00,80.97,80.99,80.96,80.97,191767.0,71.6379,71.6556,71.6291,71.6379,191767.0
2022-05-17 15:30:00,80.96,80.97,80.96,80.96,33634.0,71.6291,71.6379,71.6291,71.6291,33634.0
2022-05-17 15:35:00,80.96,80.97,80.93,80.95,14621.0,71.6291,71.6379,71.6025,71.6202,14621.0
2022-05-17 15:40:00,80.95,80.98,80.93,80.95,69791.0,71.6202,71.6468,71.6025,71.6202,69791.0
2022-05-17 15:45:00,80.96,80.96,80.87,80.88,48657.0,71.6291,71.6291,71.5495,71.5583,48657.0
2022-05-17 15:50:00,80.89,80.98,80.88,80.94,55644.0,71.5672,71.6468,71.5583,71.6114,55644.0
2022-05-17 15:55:00,80.94,80.97,80.93,80.96,71163.0,71.6114,71.6379,71.6025,71.6291,71163.0
2022-05-18 09:30:00,80.76,80.88,80.76,80.81,84699.0,71.4521,71.5583,71.4521,71.4964,84699.0
2022-05-18 09:35:00,80.81,80.86,80.8,80.86,13785.0,71.4964,71.5406,71.4875,71.5406,13785.0
2022-05-18 09:40:00,80.86,80.9,80.86,80.87,8010.0,71.5406,71.576,71.5406,71.5495,8010.0
2022-05-18 09:45:00,80.87,80.89,80.85,80.88,67853.0,71.5495,71.5672,71.5318,71.5583,67853.0
2022-05-18 09:50:00,80.88,80.9,80.87,80.9,21705.0,71.5583,71.576,71.5495,71.576,21705.0
2022-05-18 09:55:00,80.91,80.95,80.88,80.94,7965.0,71.5848,71.6202,71.5583,71.6114,7965.0
2022-05-18 10:00:00,80.95,80.96,80.93,80.95,53979.0,71.6202,71.6291,71.6025,71.6202,53979.0
2022-05-18 10:05:00,80.94,80.97,80.93,80.97,20396.0,71.6114,71.6379,71.6025,71.6379,20396.0
2022-05-18 10:10:00,80.95,80.98,80.95,80.95,47809.0,71.6202,71.6468,71.6202,71.6202,47809.0
2022-05-18 10:15:00,80.95,80.98,80.94,80.97,50191.0,71.6202,71.6468,71.6114,71.6379,50191.0
2022-05-18 10:20:00,80.97,80.99,80.96,80.97,5960.0,71.6379,71.6556,71.6291,71.6379,5960.0
2022-05-18 10:25:00,80.95,80.98,80.95,80.96,8573.0,71.6202,71.6468,71.6202,71.6291,8573.0
2022-05-18 10:30:00,80.96,81.0,80.96,80.99,12297.0,71.6291,71.6645,71.6291,71.6556,12297.0
2022-05-18 10:35:00,80.98,81.01,80.97,81.0,8165.0,71.6468,71.6733,71.6379,71.6645,8165.0
2022-05-18 10:40:00,81.01,81.06,81.0,81.06,5343.0,71.6733,71.7176,71.6645,71.7176,5343.0
2022-05-18 10:45:00,81.06,81.06,80.99,80.99,25956.0,71.7176,71.7176,71.6556,71.6556,25956.0
2022-05-18 10:50:00,81.01,81.03,80.99,80.99,21564.0,71.6733,71.691,71.6556,71.6556,21564.0
2022-05-18 10:55:00,80.99,81.0,80.98,81.0,19481.0,71.6556,71.6645,71.6468,71.6645,19481.0
2022-05-18 11:00:00,81.01,81.02,80.99,81.02,6262.0,71.6733,71.6822,71.6556,71.6822,6262.0
2022-05-18 11:05:00,81.02,81.06,81.01,81.05,28395.0,71.6822,71.7176,71.6733,71.7087,28395.0
2022-05-18 11:10:00,81.05,81.05,81.02,81.04,11767.0,71.7087,71.7087,71.6822,71.6999,11767.0
2022-05-18 11:15:00,81.04,81.04,81.01,81.03,36506.0,71.6999,71.6999,71.6733,71.691,36506.0
2022-05-18 11:20:00,81.03,81.05,81.02,81.02,111062.0,71.691,71.7087,71.6822,71.6822,111062.0
2022-05-18 11:25:00,81.02,81.04,81.01,81.02,26754.0,71.6822,71.6999,71.6733,71.6822,26754.0
2022-05-18 11:30:00,81.01,81.02,80.99,81.0,38781.0,71.6733,71.6822,71.6556,71.6645,38781.0
2022-05-18 11:35:00,81.0,81.0,80.98,80.98,20621.0,71.6645,71.6645,71.6468,71.6468,20621.0
2022-05-18 11:40:00,80.97,80.98,80.94,80.95,13646.0,71.6379,71.6468,71.6114,71.6202,13646.0
2022-05-18 11:45:00,80.94,80.94,80.91,80.92,14677.0,71.6114,71.6114,71.5848,71.5937,14677.0
2022-05-18 11:50:00,80.92,80.95,80.92,80.93,8756.0,71.5937,71.6202,71.5937,71.6025,8756.0
2022-05-18 11:55:00,80.92,80.93,80.91,80.92,12495.0,71.5937,71.6025,71.5848,71.5937,12495.0
2022-05-18 12:00:00,80.92,80.92,80.88,80.91,13605.0,71.5937,71.5937,71.5583,71.5848,13605.0
2022-05-18 12:05:00,80.9,80.96,80.9,80.95,23496.0,71.576,71.6291,71.576,71.6202,23496.0
2022-05-18 12:10:00,80.95,80.96,80.92,80.94,11557.0,71.6202,71.6291,71.5937,71.6114,11557.0
2022-05-18 12:15:00,80.94,80.95,80.91,80.92,41170.0,71.6114,71.6202,71.5848,71.5937,41170.0
2022-05-18 12:20:00,80.93,80.98,80.92,80.97,24226.0,71.6025,71.6468,71.5937,71.6379,24226.0
2022-05-18 12:25:00,80.97,80.97,80.94,80.95,22692.0,71.6379,71.6379,71.6114,71.6202,22692.0
2022-05-18 12:30:00,80.95,80.98,80.95,80.96,8953.0,71.6202,71.6468,71.6202,71.6291,8953.0
2022-05-18 12:35:00,80.95,80.98,80.95,80.97,27721.0,71.6202,71.6468,71.6202,71.6379,27721.0
2022-05-18 12:40:00,80.98,81.0,80.96,81.0,32366.0,71.6468,71.6645,71.6291,71.6645,32366.0
2022-05-18 12:45:00,81.0,81.0,80.98,80.98,15201.0,71.6645,71.6645,71.6468,71.6468,15201.0
2022-05-18 12:50:00,80.99,80.99,80.97,80.98,13851.0,71.6556,71.6556,71.6379,71.6468,13851.0
2022-05-18 12:55:00,80.97,80.99,80.95,80.97,12189.0,71.6379,71.6556,71.6202,71.6379,12189.0
2022-05-18 13:00:00,80.96,81.0,80.93,80.99,10682.0,71.6291,71.6645,71.6025,71.6556,10682.0
2022-05-18 13:05:00,80.99,80.99,80.96,80.98,6785.0,71.6556,71.6556,71.6291,71.6468,6785.0
2022-05-18 13:10:00,80.97,81.0,80.95,80.99,22812.0,71.6379,71.6645,71.6202,71.6556,22812.0
2022-05-18 13:15:00,80.99,80.99,80.96,80.97,27971.0,71.6556,71.6556,71.6291,71.6379,27971.0
2022-05-18 13:20:00,80.97,80.99,80.96,80.98,8602.0,71.6379,71.6556,71.6291,71.6468,8602.0
2022-05-18 13:25:00,80.99,81.01,80.98,81.0,29719.0,71.6556,71.6733,71.6468,71.6645,29719.0
2022-05-18 13:30:00,81.0,81.01,80.97,80.97,13178.0,71.6645,71.6733,71.6379,71.6379,13178.0
2022-05-18 13:35:00,80.97,80.99,80.97,80.98,6633.0,71.6379,71.6556,71.6379,71.6468,6633.0
2022-05-18 13:40:00,80.98,81.01,80.97,81.01,36358.0,71.6468,71.6733,71.6379,71.6733,36358.0
2022-05-18 13:45:00,81.01,81.02,80.99,81.01,27049.0,71.6733,71.6822,71.6556,71.6733,27049.0
2022-05-18 13:50:00,81.01,81.06,81.0,81.06,61642.0,71.6733,71.7176,71.6645,71.7176,61642.0
2022-05-18 13:55:00,81.05,81.06,81.03,81.04,134590.0,71.7087,71.7176,71.691,71.6999,134590.0
2022-05-18 14:00:00,81.03,81.03,81.01,81.03,20687.0,71.691,71.691,71.6733,71.691,20687.0
2022-05-18 14:05:00,81.03,81.04,81.01,81.02,64844.0,71.691,71.6999,71.6733,71.6822,64844.0
2022-05-18 14:10:00,81.02,81.03,81.0,81.02,87364.0,71.6822,71.691,71.6645,71.6822,87364.0
2022-05-18 14:15:00,81.03,81.06,81.02,81.05,61355.0,71.691,71.7176,71.6822,71.7087,61355.0
2022-05-18 14:20:00,81.05,81.07,81.04,81.05,8760.0,71.7087,71.7264,71.6999,71.7087,8760.0
2022-05-18 14:25:00,81.05,81.06,81.04,81.06,10532.0,71.7087,71.7176,71.6999,71.7176,10532.0
2022-05-18 14:30:00,81.06,81.09,81.05,81.09,139108.0,71.7176,71.7441,71.7087,71.7441,139108.0
2022-05-18 14:35:00,81.09,81.09,81.03,81.04,60778.0,71.7441,71.7441,71.691,71.6999,60778.0
2022-05-18 14:40:00,81.05,81.07,81.03,81.04,21510.0,71.7087,71.7264,71.691,71.6999,21510.0
2022-05-18 14:45:00,81.05,81.06,81.03,81.05,32002.0,71.7087,71.7176,71.691,71.7087,32002.0
2022-05-18 14:50:00,81.04,81.06,81.04,81.06,41679.0,71.6999,71.7176,71.6999,71.7176,41679.0
2022-05-18 14:55:00,81.06,81.09,81.05,81.08,43353.0,71.7176,71.7441,71.7087,71.7353,43353.0
2022-05-18 15:00:00,81.08,81.09,81.06,81.08,33068.0,71.7353,71.7441,71.7176,71.7353,33068.0
2022-05-18 15:05:00,81.08,81.09,81.05,81.05,15536.0,71.7353,71.7441,71.7087,71.7087,15536.0
2022-05-18 15:10:00,81.06,81.06,81.02,81.03,28130.0,71.7176,71.7176,71.6822,71.691,28130.0
2022-05-18 15:15:00,81.02,81.02,81.0,81.01,27072.0,71.6822,71.6822,71.6645,71.6733,27072.0
2022-05-18 15:20:00,81.02,81.03,81.0,81.03,18964.0,71.6822,71.691,71.6645,71.691,18964.0
2022-05-18 15:25:00,81.02,81.05,81.0,81.03,24311.0,71.6822,71.7087,71.6645,71.691,24311.0
2022-05-18 15:30:00,81.04,81.04,81.01,81.04,17249.0,71.6999,71.6999,71.6733,71.6999,17249.0
2022-05-18 15:35:00,81.04,81.07,81.02,81.06,47404.0,71.6999,71.7264,71.6822,71.7176,47404.0
2022-05-18 15:40:00,81.05,81.06,81.04,81.05,21255.0,71.7087,71.7176,71.6999,71.7087,21255.0
2022-05-18 15:45:00,81.05,81.07,81.04,81.06,19298.0,71.7087,71.7264,71.6999,71.7176,19298.0
2022-05-18 15:50:00,81.06,81.08,81.05,81.07,24319.0,71.7176,71.7353,71.7087,71.7264,24319.0
2022-05-18 15:55:00,81.08,81.11,81.07,81.1,33628.0,71.7353,71.7618,71.7264,71.7529,33628.0
2022-05-19 09:30:00,81.51,81.66,81.51,81.63,269033.0,72.1157,72.2484,72.1157,72.2219,269033.0
2022-05-19 09:35:00,81.64,81.68,81.6,81.67,140296.0,72.2307,72.2661,72.1953,72.2573,140296.0
2022-05-19 09:40:00,81.67,81.78,81.66,81.74,108411.0,72.2573,72.3546,72.2484,72.3192,108411.0
2022-05-19 09:45:00,81.74,81.74,81.66,81.67,159166.0,72.3192,72.3192,72.2484,72.2573,159166.0
2022-05-19 09:50:00,81.66,81.69,81.64,81.65,81051.0,72.2484,72.2749,72.2307,72.2396,81051.0
2022-05-19 09:55:00,81.65,81.65,81.61,81.64,134780.0,72.2396,72.2396,72.2042,72.2307,134780.0
2022-05-19 10:00:00,81.63,81.64,81.56,81.56,39046.0,72.2219,72.2307,72.1599,72.1599,39046.0
2022-05-19 10:05:00,81.55,81.58,81.54,81.58,38357.0,72.1511,72.1776,72.1422,72.1776,38357.0
2022-05-19 10:10:00,81.57,81.58,81.54,81.55,88241.0,72.1688,72.1776,72.1422,72.1511,88241.0
2022-05-19 10:15:00,81.55,81.56,81.52,81.54,263696.0,72.1511,72.1599,72.1245,72.1422,263696.0
2022-05-19 10:20:00,81.55,81.55,81.49,81.51,322564.0,72.1511,72.1511,72.098,72.1157,322564.0
2022-05-19 10:25:00,81.5,81.52,81.48,81.48,88600.0,72.1068,72.1245,72.0892,72.0892,88600.0
2022-05-19 10:30:00,81.48,81.53,81.47,81.52,53928.0,72.0892,72.1334,72.0803,72.1245,53928.0
2022-05-19 10:35:00,81.52,81.54,81.5,81.52,70284.0,72.1245,72.1422,72.1068,72.1245,70284.0
2022-05-19 10:40:00,81.52,81.52,81.49,81.5,28075.0,72.1245,72.1245,72.098,72.1068,28075.0
2022-05-19 10:45:00,81.52,81.57,81.51,81.57,19787.0,72.1245,72.1688,72.1157,72.1688,19787.0
2022-05-19 10:50:00,81.57,81.59,81.56,81.58,28710.0,72.1688,72.1865,72.1599,72.1776,28710.0
2022-05-19 10:55:00,81.58,81.62,81.56,81.61,34489.0,72.1776,72.213,72.1599,72.2042,34489.0
2022-05-19 11:00:00,81.61,81.62,81.55,81.55,59638.0,72.2042,72.213,72.1511,72.1511,59638.0
2022-05-19 11:05:00,81.55,81.55,81.52,81.53,53348.0,72.1511,72.1511,72.1245,72.1334,53348.0
2022-05-19 11:10:00,81.53,81.58,81.52,81.52,30585.0,72.1334,72.1776,72.1245,72.1245,30585.0
2022-05-19 11:15:00,81.52,81.56,81.52,81.55,40637.0,72.1245,72.1599,72.1245,72.1511,40637.0
2022-05-19 11:20:00,81.56,81.6,81.55,81.59,24026.0,72.1599,72.1953,72.1511,72.1865,24026.0
2022-05-19 11:25:00,81.59,81.63,81.58,81.63,25044.0,72.1865,72.2219,72.1776,72.2219,25044.0
2022-05-19 11:30:00,81.63,81.63,81.58,81.58,164177.0,72.2219,72.2219,72.1776,72.1776,164177.0
2022-05-19 11:35:00,81.59,81.6,81.57,81.58,191501.0,72.1865,72.1953,72.1688,72.1776,191501.0
2022-05-19 11:40:00,81.57,81.58,81.54,81.55,73234.0,72.1688,72.1776,72.1422,72.1511,73234.0
2022-05-19 11:45:00,81.54,81.54,81.51,81.52,324254.0,72.1422,72.1422,72.1157,72.1245,324254.0
2022-05-19 11:50:00,81.52,81.52,81.44,81.44,340144.0,72.1245,72.1245,72.0538,72.0538,340144.0
2022-05-19 11:55:00,81.43,81.49,81.43,81.48,37276.0,72.0449,72.098,72.0449,72.0892,37276.0
2022-05-19 12:00:00,81.48,81.49,81.44,81.45,30311.0,72.0892,72.098,72.0538,72.0626,30311.0
2022-05-19 12:05:00,81.45,81.46,81.42,81.43,35244.0,72.0626,72.0715,72.0361,72.0449,35244.0
2022-05-19 12:10:00,81.43,81.44,81.41,81.41,29758.0,72.0449,72.0538,72.0272,72.0272,29758.0
2022-05-19 12:15:00,81.41,81.44,81.39,81.4,28441.0,72.0272,72.0538,72.0095,72.0184,28441.0
2022-05-19 12:20:00,81.4,81.42,81.38,81.42,30968.0,72.0184,72.0361,72.0007,72.0361,30968.0
2022-05-19 12:25:00,81.42,81.44,81.39,81.42,28569.0,72.0361,72.0538,72.0095,72.0361,28569.0
2022-05-19 12:30:00,81.43,81.45,81.42,81.44,27328.0,72.0449,72.0626,72.0361,72.0538,27328.0
2022-05-19 12:35:00,81.44,81.45,81.4,81.4,33970.0,72.0538,72.0626,72.0184,72.0184,33970.0
2022-05-19 12:40:00,81.41,81.45,81.4,81.44,22232.0,72.0272,72.0626,72.0184,72.0538,22232.0
2022-05-19 12:45:00,81.45,81.46,81.44,81.44,30833.0,72.0626,72.0715,72.0538,72.0538,30833.0
2022-05-19 12:50:00,81.45,81.48,81.44,81.47,21303.0,72.0626,72.0892,72.0538,72.0803,21303.0
2022-05-19 12:55:00,81.46,81.47,81.45,81.46,33106.0,72.0715,72.0803,72.0626,72.0715,33106.0
2022-05-19 13:00:00,81.46,81.47,81.43,81.44,29850.0,72.0715,72.0803,72.0449,72.0538,29850.0
2022-05-19 13:05:00,81.43,81.44,81.39,81.4,43199.0,72.0449,72.0538,72.0095,72.0184,43199.0
2022-05-19 13:10:00,81.41,81.44,81.39,81.42,86421.0,72.0272,72.0538,72.0095,72.0361,86421.0
2022-05-19 13:15:00,81.43,81.45,81.41,81.44,768654.0,72.0449,72.0626,72.0272,72.0538,768654.0
2022-05-19 13:20:00,81.44,81.45,81.42,81.42,30479.0,72.0538,72.0626,72.0361,72.0361,30479.0
2022-05-19 13:25:00,81.42,81.43,81.39,81.4,72685.0,72.0361,72.0449,72.0095,72.0184,72685.0
2022-05-19 13:30:00,81.41,81.41,81.35,81.35,786146.0,72.0272,72.0272,71.9741,71.9741,786146.0
2022-05-19 13:35:00,81.36,81.38,81.35,81.38,219651.0,71.983,72.0007,71.9741,72.0007,219651.0
2022-05-19 13:40:00,81.37,81.4,81.36,81.36,733976.0,71.9918,72.0184,71.983,71.983,733976.0
2022-05-19 13:45:00,81.36,81.39,81.36,81.38,70766.0,71.983,72.0095,71.983,72.0007,70766.0
2022-05-19 13:50:00,81.38,81.42,81.38,81.4,28283.0,72.0007,72.0361,72.0007,72.0184,28283.0
2022-05-19 13:55:00,81.4,81.45,81.4,81.43,42004.0,72.0184,72.0626,72.0184,72.0449,42004.0
2022-05-19 14:00:00,81.43,81.44,81.38,81.42,38262.0,72.0449,72.0538,72.0007,72.0361,38262.0
2022-05-19 14:05:00,81.41,81.42,81.4,81.41,26555.0,72.0272,72.0361,72.0184,72.0272,26555.0
2022-05-19 14:10:00,81.4,81.4,81.35,81.37,54835.0,72.0184,72.0184,71.9741,71.9918,54835.0
2022-05-19 14:15:00,81.38,81.39,81.34,81.37,36184.0,72.0007,72.0095,71.9653,71.9918,36184.0
2022-05-19 14:20:00,81.37,81.39,81.34,81.34,52184.0,71.9918,72.0095,71.9653,71.9653,52184.0
2022-05-19 14:25:00,81.34,81.37,81.33,81.37,49810.0,71.9653,71.9918,71.9564,71.9918,49810.0
2022-05-19 14:30:00,81.37,81.37,81.34,81.35,27433.0,71.9918,71.9918,71.9653,71.9741,27433.0
2022-05-19 14:35:00,81.35,81.38,81.34,81.35,27267.0,71.9741,72.0007,71.9653,71.9741,27267.0
2022-05-19 14:40:00,81.34,81.36,81.31,81.34,28815.0,71.9653,71.983,71.9387,71.9653,28815.0
2022-05-19 14:45:00,81.34,81.39,81.34,81.39,41267.0,71.9653,72.0095,71.9653,72.0095,41267.0
2022-05-19 14:50:00,81.39,81.4,81.36,81.39,36284.0,72.0095,72.0184,71.983,72.0095,36284.0
2022-05-19 14:55:00,81.4,81.4,81.36,81.38,57815.0,72.0184,72.0184,71.983,72.0007,57815.0
2022-05-19 15:00:00,81.38,81.41,81.34,81.4,231428.0,72.0007,72.0272,71.9653,72.0184,231428.0
2022-05-19 15:05:00,81.39,81.41,81.37,81.38,72953.0,72.0095,72.0272,71.9918,72.0007,72953.0
2022-05-19 15:10:00,81.37,81.39,81.35,81.39,62783.0,71.9918,72.0095,71.9741,72.0095,62783.0
2022-05-19 15:15:00,81.39,81.41,81.35,81.36,54611.0,72.0095,72.0272,71.9741,71.983,54611.0
2022-05-19 15:20:00,81.36,81.38,81.34,81.34,44723.0,71.983,72.0007,71.9653,71.9653,44723.0
2022-05-19 15:25:00,81.35,81.37,81.33,81.37,29770.0,71.9741,71.9918,71.9564,71.9918,29770.0
2022-05-19 15:30:00,81.37,81.39,81.35,81.37,40690.0,71.9918,72.0095,71.9741,71.9918,40690.0
2022-05-19 15:35:00,81.37,81.38,81.33,81.34,73777.0,71.9918,72.0007,71.9564,71.9653,73777.0
2022-05-19 15:40:00,81.35,81.37,81.31,81.37,105060.0,71.9741,71.9918,71.9387,71.9918,105060.0
2022-05-19 15:45:00,81.36,81.37,81.31,81.34,40894.0,71.983,71.9918,71.9387,71.9653,40894.0
2022-05-19 15:50:00,81.34,81.37,81.33,81.37,76207.0,71.9653,71.9918,71.9564,71.9918,76207.0
2022-05-19 15:55:00,81.37,81.39,81.35,81.35,90169.0,71.9918,72.0095,71.9741,71.9741,90169.0
2022-05-20 09:30:00,81.5,81.56,81.45,81.56,42306.0,72.1068,72.1599,72.0626,72.1599,42306.0
2022-05-20 09:35:00,81.56,81.57,81.53,81.54,223514.0,72.1599,72.1688,72.1334,72.1422,223514.0
2022-05-20 09:40:00,81.54,81.56,81.51,81.52,131024.0,72.1422,72.1599,72.1157,72.1245,131024.0
2022-05-20 09:45:00,81.51,81.52,81.48,81.5,89783.0,72.1157,72.1245,72.0892,72.1068,89783.0
2022-05-20 09:50:00,81.49,81.49,81.41,81.42,48415.0,72.098,72.098,72.0272,72.0361,48415.0
2022-05-20 09:55:00,81.42,81.45,81.41,81.41,95135.0,72.0361,72.0626,72.0272,72.0272,95135.0
2022-05-20 10:00:00,81.41,81.44,81.4,81.41,26174.0,72.0272,72.0538,72.0184,72.0272,26174.0
2022-05-20 10:05:00,81.41,81.43,81.4,81.4,13547.0,72.0272,72.0449,72.0184,72.0184,13547.0
2022-05-20 10:10:00,81.4,81.46,81.38,81.46,6549.0,72.0184,72.0715,72.0007,72.0715,6549.0
2022-05-20 10:15:00,81.47,81.51,81.46,81.5,55145.0,72.0803,72.1157,72.0715,72.1068,55145.0
2022-05-20 10:20:00,81.5,81.52,81.47,81.5,29243.0,72.1068,72.1245,72.0803,72.1068,29243.0
2022-05-20 10:25:00,81.5,81.5,81.48,81.49,120505.0,72.1068,72.1068,72.0892,72.098,120505.0
2022-05-20 10:30:00,81.48,81.5,81.47,81.48,23998.0,72.0892,72.1068,72.0803,72.0892,23998.0
2022-05-20 10:35:00,81.49,81.49,81.47,81.48,15570.0,72.098,72.098,72.0803,72.0892,15570.0
2022-05-20 10:40:00,81.48,81.51,81.47,81.49,11576.0,72.0892,72.1157,72.0803,72.098,11576.0
2022-05-20 10:45:00,81.5,81.54,81.49,81.53,41746.0,72.1068,72.1422,72.098,72.1334,41746.0
2022-05-20 10:50:00,81.53,81.53,81.44,81.45,15450.0,72.1334,72.1334,72.0538,72.0626,15450.0
2022-05-20 10:55:00,81.45,81.46,81.42,81.43,22416.0,72.0626,72.0715,72.0361,72.0449,22416.0
2022-05-20 11:00:00,81.43,81.44,81.39,81.44,18020.0,72.0449,72.0538,72.0095,72.0538,18020.0
2022-05-20 11:05:00,81.44,81.44,81.42,81.43,45237.0,72.0538,72.0538,72.0361,72.0449,45237.0
2022-05-20 11:10:00,81.43,81.44,81.42,81.42,14173.0,72.0449,72.0538,72.0361,72.0361,14173.0
2022-05-20 11:15:00,81.43,81.44,81.39,81.4,27553.0,72.0449,72.0538,72.0095,72.0184,27553.0
2022-05-20 11:20:00,81.41,81.43,81.38,81.42,37910.0,72.0272,72.0449,72.0007,72.0361,37910.0
2022-05-20 11:25:00,81.43,81.46,81.42,81.45,11014.0,72.0449,72.0715,72.0361,72.0626,11014.0
2022-05-20 11:30:00,81.45,81.47,81.45,81.46,7810.0,72.0626,72.0803,72.0626,72.0715,7810.0
2022-05-20 11:35:00,81.46,81.46,81.44,81.45,28283.0,72.0715,72.0715,72.0538,72.0626,28283.0
2022-05-20 11:40:00,81.46,81.48,81.43,81.44,61660.0,72.0715,72.0892,72.0449,72.0538,61660.0
2022-05-20 11:45:00,81.44,81.47,81.43,81.47,20103.0,72.0538,72.0803,72.0449,72.0803,20103.0
2022-05-20 11:50:00,81.48,81.51,81.47,81.48,32429.0,72.0892,72.1157,72.0803,72.0892,32429.0
2022-05-20 11:55:00,81.48,81.5,81.47,81.48,46816.0,72.0892,72.1068,72.0803,72.0892,46816.0
2022-05-20 12:00:00,81.48,81.51,81.47,81.49,27815.0,72.0892,72.1157,72.0803,72.098,27815.0
2022-05-20 12:05:00,81.49,81.5,81.47,81.48,125654.0,72.098,72.1068,72.0803,72.0892,125654.0
2022-05-20 12:10:00,81.48,81.53,81.47,81.51,159207.0,72.0892,72.1334,72.0803,72.1157,159207.0
2022-05-20 12:15:00,81.5,81.52,81.5,81.51,31721.0,72.1068,72.1245,72.1068,72.1157,31721.0
2022-05-20 12:20:00,81.5,81.51,81.48,81.5,8309.0,72.1068,72.1157,72.0892,72.1068,8309.0
2022-05-20 12:25:00,81.51,81.53,81.5,81.52,28744.0,72.1157,72.1334,72.1068,72.1245,28744.0
2022-05-20 12:30:00,81.51,81.52,81.5,81.52,9376.0,72.1157,72.1245,72.1068,72.1245,9376.0
2022-05-20 12:35:00,81.53,81.53,81.49,81.5,14637.0,72.1334,72.1334,72.098,72.1068,14637.0
2022-05-20 12:40:00,81.5,81.52,81.49,81.5,23775.0,72.1068,72.1245,72.098,72.1068,23775.0
2022-05-20 12:45:00,81.49,81.51,81.48,81.5,344057.0,72.098,72.1157,72.0892,72.1068,344057.0
2022-05-20 12:50:00,81.5,81.53,81.5,81.53,62204.0,72.1068,72.1334,72.1068,72.1334,62204.0
2022-05-20 12:55:00,81.52,81.53,81.5,81.5,45567.0,72.1245,72.1334,72.1068,72.1068,45567.0
2022-05-20 13:00:00,81.5,81.51,81.48,81.49,37663.0,72.1068,72.1157,72.0892,72.098,37663.0
2022-05-20 13:05:00,81.5,81.53,81.48,81.48,18482.0,72.1068,72.1334,72.0892,72.0892,18482.0
2022-05-20 13:10:00,81.48,81.49,81.46,81.48,10304.0,72.0892,72.098,72.0715,72.0892,10304.0
2022-05-20 13:15:00,81.47,81.48,81.45,81.46,37600.0,72.0803,72.0892,72.0626,72.0715,37600.0
2022-05-20 13:20:00,81.46,81.48,81.44,81.47,24373.0,72.0715,72.0892,72.0538,72.0803,24373.0
2022-05-20 13:25:00,81.46,81.46,81.43,81.45,31928.0,72.0715,72.0715,72.0449,72.0626,31928.0
2022-05-20 13:30:00,81.45,81.5,81.45,81.5,127810.0,72.0626,72.1068,72.0626,72.1068,127810.0
2022-05-20 13:35:00,81.48,81.5,81.48,81.49,167625.0,72.0892,72.1068,72.0892,72.098,167625.0
2022-05-20 13:40:00,81.49,81.52,81.49,81.51,213287.0,72.098,72.1245,72.098,72.1157,213287.0
2022-05-20 13:45:00,81.51,81.51,81.48,81.5,113457.0,72.1157,72.1157,72.0892,72.1068,113457.0
2022-05-20 13:50:00,81.49,81.51,81.47,81.47,27980.0,72.098,72.1157,72.0803,72.0803,27980.0
2022-05-20 13:55:00,81.48,81.51,81.48,81.5,18796.0,72.0892,72.1157,72.0892,72.1068,18796.0
2022-05-20 14:00:00,81.49,81.54,81.49,81.52,18128.0,72.098,72.1422,72.098,72.1245,18128.0
2022-05-20 14:05:00,81.51,81.51,81.47,81.48,30085.0,72.1157,72.1157,72.0803,72.0892,30085.0
2022-05-20 14:10:00,81.5,81.52,81.47,81.47,4081.0,72.1068,72.1245,72.0803,72.0803,4081.0
2022-05-20 14:15:00,81.48,81.51,81.48,81.49,17063.0,72.0892,72.1157,72.0892,72.098,17063.0
2022-05-20 14:20:00,81.5,81.53,81.48,81.53,53305.0,72.1068,72.1334,72.0892,72.1334,53305.0
2022-05-20 14:25:00,81.52,81.53,81.49,81.51,22486.0,72.1245,72.1334,72.098,72.1157,22486.0
2022-05-20 14:30:00,81.5,81.51,81.49,81.5,45261.0,72.1068,72.1157,72.098,72.1068,45261.0
2022-05-20 14:35:00,81.5,81.53,81.5,81.51,55817.0,72.1068,72.1334,72.1068,72.1157,55817.0
2022-05-20 14:40:00,81.52,81.53,81.5,81.51,19228.0,72.1245,72.1334,72.1068,72.1157,19228.0
2022-05-20 14:45:00,81.5,81.52,81.49,81.51,19580.0,72.1068,72.1245,72.098,72.1157,19580.0
2022-05-20 14:50:00,81.51,81.52,81.48,81.48,9271.0,72.1157,72.1245,72.0892,72.0892,9271.0
2022-05-20 14:55:00,81.48,81.5,81.48,81.5,175098.0,72.0892,72.1068,72.0892,72.1068,175098.0
2022-05-20 15:00:00,81.5,81.54,81.5,81.52,32483.0,72.1068,72.1422,72.1068,72.1245,32483.0
2022-05-20 15:05:00,81.52,81.53,81.48,81.48,36958.0,72.1245,72.1334,72.0892,72.0892,36958.0
2022-05-20 15:10:00,81.49,81.52,81.48,81.5,44917.0,72.098,72.1245,72.0892,72.1068,44917.0
2022-05-20 15:15:00,81.51,81.53,81.5,81.53,7761.0,72.1157,72.1334,72.1068,72.1334,7761.0
2022-05-20 15:20:00,81.53,81.55,81.52,81.55,9551.0,72.1334,72.1511,72.1245,72.1511,9551.0
2022-05-20 15:25:00,81.54,81.59,81.52,81.58,33856.0,72.1422,72.1865,72.1245,72.1776,33856.0
2022-05-20 15:30:00,81.58,81.59,81.55,81.58,217343.0,72.1776,72.1865,72.1511,72.1776,217343.0
2022-05-20 15:35:00,81.59,81.61,81.56,81.58,199107.0,72.1865,72.2042,72.1599,72.1776,199107.0
2022-05-20 15:40:00,81.59,81.6,81.56,81.59,76639.0,72.1865,72.1953,72.1599,72.1865,76639.0
2022-05-20 15:45:00,81.59,81.6,81.55,81.56,46158.0,72.1865,72.1953,72.1511,72.1599,46158.0
2022-05-20 15:50:00,81.56,81.59,81.55,81.58,64491.0,72.1599,72.1865,72.1511,72.1776,64491.0
2022-05-20 15:55:00,81.58,81.61,81.55,81.59,57203.0,72.1776,72.2042,72.1511,72.1865,57203.0
2022-05-23 09:30:00,81.47,81.53,81.38,81.53,144422.0,72.0803,72.1334,72.0007,72.1334,144422.0
2022-05-23 09:35:00,81.54,81.6,81.53,81.59,106326.0,72.1422,72.1953,72.1334,72.1865,106326.0
2022-05-23 09:40:00,81.58,81.59,81.57,81.59,119786.0,72.1776,72.1865,72.1688,72.1865,119786.0
2022-05-23 09:45:00,81.59,81.6,81.56,81.56,40631.0,72.1865,72.1953,72.1599,72.1599,40631.0
2022-05-23 09:50:00,81.57,81.59,81.56,81.57,43771.0,72.1688,72.1865,72.1599,72.1688,43771.0
2022-05-23 09:55:00,81.58,81.58,81.53,81.54,44422.0,72.1776,72.1776,72.1334,72.1422,44422.0
2022-05-23 10:00:00,81.54,81.54,81.47,81.48,63736.0,72.1422,72.1422,72.0803,72.0892,63736.0
2022-05-23 10:05:00,81.48,81.5,81.46,81.48,85717.0,72.0892,72.1068,72.0715,72.0892,85717.0
2022-05-23 10:10:00,81.49,81.52,81.47,81.5,53328.0,72.098,72.1245,72.0803,72.1068,53328.0
2022-05-23 10:15:00,81.5,81.53,81.49,81.51,53370.0,72.1068,72.1334,72.098,72.1157,53370.0
2022-05-23 10:20:00,81.52,81.53,81.49,81.51,24160.0,72.1245,72.1334,72.098,72.1157,24160.0
2022-05-23 10:25:00,81.54,81.54,81.49,81.51,35210.0,72.1422,72.1422,72.098,72.1157,35210.0
2022-05-23 10:30:00,81.51,81.52,81.49,81.51,17323.0,72.1157,72.1245,72.098,72.1157,17323.0
2022-05-23 10:35:00,81.51,81.52,81.47,81.5,102448.0,72.1157,72.1245,72.0803,72.1068,102448.0
2022-05-23 10:40:00,81.5,81.5,81.46,81.47,35756.0,72.1068,72.1068,72.0715,72.0803,35756.0
2022-05-23 10:45:00,81.47,81.48,81.43,81.43,2937.0,72.0803,72.0892,72.0449,72.0449,2937.0
2022-05-23 10:50:00,81.44,81.45,81.41,81.42,14297.0,72.0538,72.0626,72.0272,72.0361,14297.0
2022-05-23 10:55:00,81.42,81.42,81.38,81.4,16272.0,72.0361,72.0361,72.0007,72.0184,16272.0
2022-05-23 11:00:00,81.4,81.45,81.39,81.45,40091.0,72.0184,72.0626,72.0095,72.0626,40091.0
2022-05-23 11:05:00,81.45,81.47,81.42,81.42,32117.0,72.0626,72.0803,72.0361,72.0361,32117.0
2022-05-23 11:10:00,81.42,81.43,81.39,81.4,71871.0,72.0361,72.0449,72.0095,72.0184,71871.0
2022-05-23 11:15:00,81.4,81.42,81.37,81.37,21244.0,72.0184,72.0361,71.9918,71.9918,21244.0
2022-05-23 11:20:00,81.37,81.38,81.35,81.38,228186.0,71.9918,72.0007,71.9741,72.0007,228186.0
2022-05-23 11:25:00,81.38,81.38,81.35,81.36,57658.0,72.0007,72.0007,71.9741,71.983,57658.0
2022-05-23 11:30:00,81.35,81.37,81.35,81.36,46730.0,71.9741,71.9918,71.9741,71.983,46730.0
2022-05-23 11:35:00,81.35,81.39,81.35,81.39,94210.0,71.9741,72.0095,71.9741,72.0095,94210.0
2022-05-23 11:40:00,81.39,81.39,81.37,81.38,51976.0,72.0095,72.0095,71.9918,72.0007,51976.0
2022-05-23 11:45:00,81.37,81.4,81.36,81.38,28594.0,71.9918,72.0184,71.983,72.0007,28594.0
2022-05-23 11:50:00,81.39,81.39,81.36,81.36,53872.0,72.0095,72.0095,71.983,71.983,53872.0
2022-05-23 11:55:00,81.37,81.41,81.35,81.4,37982.0,71.9918,72.0272,71.9741,72.0184,37982.0
2022-05-23 12:00:00,81.4,81.41,81.38,81.4,26360.0,72.0184,72.0272,72.0007,72.0184,26360.0
2022-05-23 12:05:00,81.4,81.4,81.36,81.37,22162.0,72.0184,72.0184,71.983,71.9918,22162.0
2022-05-23 12:10:00,81.37,81.38,81.36,81.37,37770.0,71.9918,72.0007,71.983,71.9918,37770.0
2022-05-23 12:15:00,81.37,81.38,81.34,81.34,16951.0,71.9918,72.0007,71.9653,71.9653,16951.0
2022-05-23 12:20:00,81.34,81.36,81.33,81.34,21568.0,71.9653,71.983,71.9564,71.9653,21568.0
2022-05-23 12:25:00,81.34,81.35,81.31,81.34,34134.0,71.9653,71.9741,71.9387,71.9653,34134.0
2022-05-23 12:30:00,81.33,81.34,81.3,81.31,30370.0,71.9564,71.9653,71.9299,71.9387,30370.0
2022-05-23 12:35:00,81.31,81.32,81.3,81.32,80810.0,71.9387,71.9476,71.9299,71.9476,80810.0
2022-05-23 12:40:00,81.32,81.32,81.29,81.3,434119.0,71.9476,71.9476,71.921,71.9299,434119.0
2022-05-23 12:45:00,81.3,81.31,81.28,81.3,16074.0,71.9299,71.9387,71.9122,71.9299,16074.0
2022-05-23 12:50:00,81.3,81.3,81.25,81.27,11289.0,71.9299,71.9299,71.8857,71.9034,11289.0
2022-05-23 12:55:00,81.27,81.27,81.25,81.26,6850.0,71.9034,71.9034,71.8857,71.8945,6850.0
2022-05-23 13:00:00,81.26,81.28,81.25,81.27,4332.0,71.8945,71.9122,71.8857,71.9034,4332.0
2022-05-23 13:05:00,81.27,81.29,81.26,81.27,13242.0,71.9034,71.921,71.8945,71.9034,13242.0
2022-05-23 13:10:00,81.28,81.29,81.27,81.29,3634.0,71.9122,71.921,71.9034,71.921,3634.0
2022-05-23 13:15:00,81.29,81.29,81.26,81.29,11561.0,71.921,71.921,71.8945,71.921,11561.0
2022-05-23 13:20:00,81.29,81.3,81.28,81.3,4936.0,71.921,71.9299,71.9122,71.9299,4936.0
2022-05-23 13:25:00,81.29,81.31,81.29,81.3,8043.0,71.921,71.9387,71.921,71.9299,8043.0
2022-05-23 13:30:00,81.3,81.32,81.29,81.31,12015.0,71.9299,71.9476,71.921,71.9387,12015.0
2022-05-23 13:35:00,81.31,81.32,81.31,81.31,21672.0,71.9387,71.9476,71.9387,71.9387,21672.0
2022-05-23 13:40:00,81.31,81.32,81.29,81.3,28142.0,71.9387,71.9476,71.921,71.9299,28142.0
2022-05-23 13:45:00,81.3,81.3,81.28,81.29,48981.0,71.9299,71.9299,71.9122,71.921,48981.0
2022-05-23 13:50:00,81.29,81.29,81.27,81.28,147920.0,71.921,71.921,71.9034,71.9122,147920.0
2022-05-23 13:55:00,81.28,81.29,81.26,81.28,45085.0,71.9122,71.921,71.8945,71.9122,45085.0
2022-05-23 14:00:00,81.28,81.3,81.28,81.3,28646.0,71.9122,71.9299,71.9122,71.9299,28646.0
2022-05-23 14:05:00,81.3,81.31,81.29,81.3,16306.0,71.9299,71.9387,71.921,71.9299,16306.0
2022-05-23 14:10:00,81.3,81.31,81.27,81.29,38783.0,71.9299,71.9387,71.9034,71.921,38783.0
2022-05-23 14:15:00,81.29,81.29,81.26,81.28,88246.0,71.921,71.921,71.8945,71.9122,88246.0
2022-05-23 14:20:00,81.27,81.29,81.27,81.29,32464.0,71.9034,71.921,71.9034,71.921,32464.0
2022-05-23 14:25:00,81.29,81.29,81.25,81.26,53344.0,71.921,71.921,71.8857,71.8945,53344.0
2022-05-23 14:30:00,81.25,81.28,81.25,81.26,24726.0,71.8857,71.9122,71.8857,71.8945,24726.0
2022-05-23 14:35:00,81.27,81.29,81.26,81.28,18930.0,71.9034,71.921,71.8945,71.9122,18930.0
2022-05-23 14:40:00,81.28,81.3,81.26,81.29,39203.0,71.9122,71.9299,71.8945,71.921,39203.0
2022-05-23 14:45:00,81.3,81.3,81.27,81.27,182777.0,71.9299,71.9299,71.9034,71.9034,182777.0
2022-05-23 14:50:00,81.27,81.29,81.27,81.27,14689.0,71.9034,71.921,71.9034,71.9034,14689.0
2022-05-23 14:55:00,81.27,81.29,81.27,81.27,21121.0,71.9034,71.921,71.9034,71.9034,21121.0
2022-05-23 15:00:00,81.27,81.28,81.24,81.25,59009.0,71.9034,71.9122,71.8768,71.8857,59009.0
2022-05-23 15:05:00,81.25,81.26,81.23,81.23,43167.0,71.8857,71.8945,71.868,71.868,43167.0
2022-05-23 15:10:00,81.23,81.24,81.23,81.23,72532.0,71.868,71.8768,71.868,71.868,72532.0
2022-05-23 15:15:00,81.24,81.25,81.23,81.24,34975.0,71.8768,71.8857,71.868,71.8768,34975.0
2022-05-23 15:20:00,81.25,81.26,81.24,81.25,24457.0,71.8857,71.8945,71.8768,71.8857,24457.0
2022-05-23 15:25:00,81.25,81.26,81.24,81.25,79191.0,71.8857,71.8945,71.8768,71.8857,79191.0
2022-05-23 15:30:00,81.26,81.28,81.25,81.27,53455.0,71.8945,71.9122,71.8857,71.9034,53455.0
2022-05-23 15:35:00,81.27,81.27,81.25,81.25,86265.0,71.9034,71.9034,71.8857,71.8857,86265.0
2022-05-23 15:40:00,81.26,81.3,81.25,81.3,42536.0,71.8945,71.9299,71.8857,71.9299,42536.0
2022-05-23 15:45:00,81.3,81.32,81.3,81.31,34182.0,71.9299,71.9476,71.9299,71.9387,34182.0
2022-05-23 15:50:00,81.31,81.34,81.31,81.33,27952.0,71.9387,71.9653,71.9387,71.9564,27952.0
2022-05-23 15:55:00,81.34,81.36,81.33,81.34,69076.0,71.9653,71.983,71.9564,71.9653,69076.0
2022-05-24 09:30:00,81.5,81.7,81.5,81.69,122421.0,72.1068,72.2838,72.1068,72.2749,122421.0
2022-05-24 09:35:00,81.69,81.78,81.67,81.77,376403.0,72.2749,72.3546,72.2573,72.3457,376403.0
2022-05-24 09:40:00,81.76,81.77,81.74,81.75,17911.0,72.3369,72.3457,72.3192,72.328,17911.0
2022-05-24 09:45:00,81.75,81.86,81.75,81.84,121244.0,72.328,72.4254,72.328,72.4077,121244.0
2022-05-24 09:50:00,81.84,81.87,81.82,81.84,144938.0,72.4077,72.4342,72.39,72.4077,144938.0
2022-05-24 09:55:00,81.85,81.86,81.81,81.85,71201.0,72.4165,72.4254,72.3811,72.4165,71201.0
2022-05-24 10:00:00,81.85,81.93,81.85,81.91,64949.0,72.4165,72.4873,72.4165,72.4696,64949.0
2022-05-24 10:05:00,81.91,81.95,81.89,81.91,53558.0,72.4696,72.505,72.4519,72.4696,53558.0
2022-05-24 10:10:00,81.9,81.94,81.88,81.93,41856.0,72.4607,72.4961,72.443,72.4873,41856.0
2022-05-24 10:15:00,81.93,81.93,81.88,81.89,138284.0,72.4873,72.4873,72.443,72.4519,138284.0
2022-05-24 10:20:00,81.88,81.89,81.86,81.87,28096.0,72.443,72.4519,72.4254,72.4342,28096.0
2022-05-24 10:25:00,81.87,81.92,81.86,81.91,44025.0,72.4342,72.4784,72.4254,72.4696,44025.0
2022-05-24 10:30:00,81.91,81.95,81.9,81.94,20701.0,72.4696,72.505,72.4607,72.4961,20701.0
2022-05-24 10:35:00,81.93,81.96,81.92,81.93,22086.0,72.4873,72.5138,72.4784,72.4873,22086.0
2022-05-24 10:40:00,81.93,81.93,81.88,81.88,30114.0,72.4873,72.4873,72.443,72.443,30114.0
2022-05-24 10:45:00,81.89,81.96,81.88,81.95,64644.0,72.4519,72.5138,72.443,72.505,64644.0
2022-05-24 10:50:00,81.95,81.97,81.92,81.93,43068.0,72.505,72.5227,72.4784,72.4873,43068.0
2022-05-24 10:55:00,81.92,81.96,81.91,81.96,26168.0,72.4784,72.5138,72.4696,72.5138,26168.0
2022-05-24 11:00:00,81.96,81.97,81.93,81.96,10146.0,72.5138,72.5227,72.4873,72.5138,10146.0
2022-05-24 11:05:00,81.96,82.0,81.95,82.0,26474.0,72.5138,72.5492,72.505,72.5492,26474.0
2022-05-24 11:10:00,81.99,82.0,81.96,82.0,47542.0,72.5404,72.5492,72.5138,72.5492,47542.0
2022-05-24 11:15:00,82.0,82.0,81.97,81.98,31751.0,72.5492,72.5492,72.5227,72.5315,31751.0
2022-05-24 11:20:00,81.99,82.0,81.94,81.95,45752.0,72.5404,72.5492,72.4961,72.505,45752.0
2022-05-24 11:25:00,81.95,81.98,81.95,81.96,40198.0,72.505,72.5315,72.505,72.5138,40198.0
2022-05-24 11:30:00,81.97,82.01,81.96,82.01,72757.0,72.5227,72.5581,72.5138,72.5581,72757.0
2022-05-24 11:35:00,82.01,82.03,81.99,82.03,122952.0,72.5581,72.5758,72.5404,72.5758,122952.0
2022-05-24 11:40:00,82.03,82.08,82.02,82.06,167085.0,72.5758,72.62,72.5669,72.6023,167085.0
2022-05-24 11:45:00,82.06,82.07,82.02,82.03,43477.0,72.6023,72.6112,72.5669,72.5758,43477.0
2022-05-24 11:50:00,82.02,82.04,82.01,82.04,39972.0,72.5669,72.5846,72.5581,72.5846,39972.0
2022-05-24 11:55:00,82.04,82.05,82.01,82.01,68815.0,72.5846,72.5935,72.5581,72.5581,68815.0
2022-05-24 12:00:00,82.01,82.03,82.01,82.03,43805.0,72.5581,72.5758,72.5581,72.5758,43805.0
2022-05-24 12:05:00,82.02,82.04,82.01,82.02,214089.0,72.5669,72.5846,72.5581,72.5669,214089.0
2022-05-24 12:10:00,82.02,82.03,82.01,82.01,33206.0,72.5669,72.5758,72.5581,72.5581,33206.0
2022-05-24 12:15:00,82.02,82.02,81.96,81.99,194293.0,72.5669,72.5669,72.5138,72.5404,194293.0
2022-05-24 12:20:00,81.99,82.02,81.97,81.98,19627.0,72.5404,72.5669,72.5227,72.5315,19627.0
2022-05-24 12:25:00,81.98,81.98,81.95,81.95,24338.0,72.5315,72.5315,72.505,72.505,24338.0
2022-05-24 12:30:00,81.95,81.96,81.93,81.94,13835.0,72.505,72.5138,72.4873,72.4961,13835.0
2022-05-24 12:35:00,81.95,82.01,81.95,82.0,57622.0,72.505,72.5581,72.505,72.5492,57622.0
2022-05-24 12:40:00,82.02,82.02,81.99,82.0,32631.0,72.5669,72.5669,72.5404,72.5492,32631.0
2022-05-24 12:45:00,82.0,82.04,81.99,82.03,14579.0,72.5492,72.5846,72.5404,72.5758,14579.0
2022-05-24 12:50:00,82.03,82.04,82.0,82.01,25221.0,72.5758,72.5846,72.5492,72.5581,25221.0
2022-05-24 12:55:00,82.0,82.02,81.99,82.02,21229.0,72.5492,72.5669,72.5404,72.5669,21229.0
2022-05-24 13:00:00,82.02,82.03,81.98,81.99,28347.0,72.5669,72.5758,72.5315,72.5404,28347.0
2022-05-24 13:05:00,81.99,82.03,81.99,82.02,13630.0,72.5404,72.5758,72.5404,72.5669,13630.0
2022-05-24 13:10:00,82.02,82.03,81.99,82.02,29513.0,72.5669,72.5758,72.5404,72.5669,29513.0
2022-05-24 13:15:00,82.02,82.03,82.01,82.02,16893.0,72.5669,72.5758,72.5581,72.5669,16893.0
2022-05-24 13:20:00,82.02,82.06,82.02,82.06,51422.0,72.5669,72.6023,72.5669,72.6023,51422.0
2022-05-24 13:25:00,82.06,82.07,82.02,82.04,13791.0,72.6023,72.6112,72.5669,72.5846,13791.0
2022-05-24 13:30:00,82.04,82.06,82.03,82.06,12652.0,72.5846,72.6023,72.5758,72.6023,12652.0
2022-05-24 13:35:00,82.05,82.05,82.02,82.03,41648.0,72.5935,72.5935,72.5669,72.5758,41648.0
2022-05-24 13:40:00,82.03,82.05,82.02,82.02,33579.0,72.5758,72.5935,72.5669,72.5669,33579.0
2022-05-24 13:45:00,82.02,82.04,82.01,82.04,19037.0,72.5669,72.5846,72.5581,72.5846,19037.0
2022-05-24 13:50:00,82.04,82.05,82.01,82.02,15889.0,72.5846,72.5935,72.5581,72.5669,15889.0
2022-05-24 13:55:00,82.02,82.03,82.0,82.01,26151.0,72.5669,72.5758,72.5492,72.5581,26151.0
2022-05-24 14:00:00,82.01,82.03,82.01,82.01,13737.0,72.5581,72.5758,72.5581,72.5581,13737.0
2022-05-24 14:05:00,82.02,82.04,82.01,82.04,21496.0,72.5669,72.5846,72.5581,72.5846,21496.0
2022-05-24 14:10:00,82.03,82.05,82.01,82.01,25364.0,72.5758,72.5935,72.5581,72.5581,25364.0
2022-05-24 14:15:00,82.02,82.03,82.01,82.02,16755.0,72.5669,72.5758,72.5581,72.5669,16755.0
2022-05-24 14:20:00,82.03,82.04,82.01,82.04,18012.0,72.5758,72.5846,72.5581,72.5846,18012.0
2022-05-24 14:25:00,82.03,82.07,82.03,82.06,23937.0,72.5758,72.6112,72.5758,72.6023,23937.0
2022-05-24 14:30:00,82.05,82.06,82.03,82.05,43386.0,72.5935,72.6023,72.5758,72.5935,43386.0
2022-05-24 14:35:00,82.05,82.05,82.03,82.04,16231.0,72.5935,72.5935,72.5758,72.5846,16231.0
2022-05-24 14:40:00,82.03,82.07,82.03,82.05,18536.0,72.5758,72.6112,72.5758,72.5935,18536.0
2022-05-24 14:45:00,82.05,82.06,82.03,82.03,37003.0,72.5935,72.6023,72.5758,72.5758,37003.0
2022-05-24 14:50:00,82.03,82.03,82.01,82.02,22015.0,72.5758,72.5758,72.5581,72.5669,22015.0
2022-05-24 14:55:00,82.01,82.02,82.0,82.0,11850.0,72.5581,72.5669,72.5492,72.5492,11850.0
2022-05-24 15:00:00,82.01,82.03,81.99,82.02,68563.0,72.5581,72.5758,72.5404,72.5669,68563.0
2022-05-24 15:05:00,82.02,82.04,82.01,82.04,48997.0,72.5669,72.5846,72.5581,72.5846,48997.0
2022-05-24 15:10:00,82.05,82.07,82.04,82.06,162118.0,72.5935,72.6112,72.5846,72.6023,162118.0
2022-05-24 15:15:00,82.05,82.06,82.03,82.06,117681.0,72.5935,72.6023,72.5758,72.6023,117681.0
2022-05-24 15:20:00,82.06,82.08,82.05,82.06,17602.0,72.6023,72.62,72.5935,72.6023,17602.0
2022-05-24 15:25:00,82.06,82.06,82.02,82.03,24081.0,72.6023,72.6023,72.5669,72.5758,24081.0
2022-05-24 15:30:00,82.03,82.06,82.02,82.05,50846.0,72.5758,72.6023,72.5669,72.5935,50846.0
2022-05-24 15:35:00,82.05,82.09,82.04,82.09,24732.0,72.5935,72.6288,72.5846,72.6288,24732.0
2022-05-24 15:40:00,82.09,82.09,82.06,82.07,35159.0,72.6288,72.6288,72.6023,72.6112,35159.0
2022-05-24 15:45:00,82.07,82.1,82.05,82.08,362638.0,72.6112,72.6377,72.5935,72.62,362638.0
2022-05-24 15:50:00,82.08,82.08,82.04,82.04,57055.0,72.62,72.62,72.5846,72.5846,57055.0
2022-05-24 15:55:00,82.04,82.04,81.99,82.02,337470.0,72.5846,72.5846,72.5404,72.5669,337470.0
2022-05-25 09:30:00,82.37,82.47,82.29,82.46,48778.0,72.8766,72.9651,72.8058,72.9562,48778.0
2022-05-25 09:35:00,82.48,82.61,82.48,82.54,49683.0,72.9739,73.0889,72.9739,73.027,49683.0
2022-05-25 09:40:00,82.52,82.52,82.36,82.39,118262.0,73.0093,73.0093,72.8677,72.8943,118262.0
2022-05-25 09:45:00,82.38,82.4,82.34,82.34,19443.0,72.8854,72.9031,72.85,72.85,19443.0
2022-05-25 09:50:00,82.36,82.36,82.31,82.33,18991.0,72.8677,72.8677,72.8235,72.8412,18991.0
2022-05-25 09:55:00,82.33,82.34,82.29,82.3,51400.0,72.8412,72.85,72.8058,72.8146,51400.0
2022-05-25 10:00:00,82.3,82.33,82.28,82.33,43981.0,72.8146,72.8412,72.7969,72.8412,43981.0
2022-05-25 10:05:00,82.34,82.36,82.31,82.31,65809.0,72.85,72.8677,72.8235,72.8235,65809.0
2022-05-25 10:10:00,82.31,82.35,82.3,82.32,91452.0,72.8235,72.8589,72.8146,72.8323,91452.0
2022-05-25 10:15:00,82.32,82.4,82.32,82.39,99308.0,72.8323,72.9031,72.8323,72.8943,99308.0
2022-05-25 10:20:00,82.39,82.47,82.38,82.46,62941.0,72.8943,72.9651,72.8854,72.9562,62941.0
2022-05-25 10:25:00,82.45,82.46,82.42,82.43,48739.0,72.9474,72.9562,72.9208,72.9297,48739.0
2022-05-25 10:30:00,82.43,82.46,82.41,82.46,38782.0,72.9297,72.9562,72.912,72.9562,38782.0
2022-05-25 10:35:00,82.46,82.48,82.41,82.42,62178.0,72.9562,72.9739,72.912,72.9208,62178.0
2022-05-25 10:40:00,82.42,82.44,82.41,82.44,20364.0,72.9208,72.9385,72.912,72.9385,20364.0
2022-05-25 10:45:00,82.44,82.46,82.43,82.45,133692.0,72.9385,72.9562,72.9297,72.9474,133692.0
2022-05-25 10:50:00,82.44,82.46,82.43,82.45,49207.0,72.9385,72.9562,72.9297,72.9474,49207.0
2022-05-25 10:55:00,82.45,82.47,82.44,82.46,11553.0,72.9474,72.9651,72.9385,72.9562,11553.0
2022-05-25 11:00:00,82.47,82.5,82.47,82.49,8596.0,72.9651,72.9916,72.9651,72.9827,8596.0
2022-05-25 11:05:00,82.5,82.51,82.47,82.48,30143.0,72.9916,73.0004,72.9651,72.9739,30143.0
2022-05-25 11:10:00,82.47,82.5,82.46,82.49,16253.0,72.9651,72.9916,72.9562,72.9827,16253.0
2022-05-25 11:15:00,82.49,82.51,82.47,82.48,12325.0,72.9827,73.0004,72.9651,72.9739,12325.0
2022-05-25 11:20:00,82.48,82.49,82.45,82.47,10599.0,72.9739,72.9827,72.9474,72.9651,10599.0
2022-05-25 11:25:00,82.46,82.48,82.45,82.47,19547.0,72.9562,72.9739,72.9474,72.9651,19547.0
2022-05-25 11:30:00,82.47,82.48,82.46,82.48,10573.0,72.9651,72.9739,72.9562,72.9739,10573.0
2022-05-25 11:35:00,82.47,82.48,82.44,82.45,7560.0,72.9651,72.9739,72.9385,72.9474,7560.0
2022-05-25 11:40:00,82.46,82.46,82.44,82.45,33026.0,72.9562,72.9562,72.9385,72.9474,33026.0
2022-05-25 11:45:00,82.45,82.47,82.45,82.47,29516.0,72.9474,72.9651,72.9474,72.9651,29516.0
2022-05-25 11:50:00,82.47,82.48,82.45,82.45,35551.0,72.9651,72.9739,72.9474,72.9474,35551.0
2022-05-25 11:55:00,82.45,82.46,82.44,82.45,28816.0,72.9474,72.9562,72.9385,72.9474,28816.0
2022-05-25 12:00:00,82.44,82.45,82.42,82.42,12152.0,72.9385,72.9474,72.9208,72.9208,12152.0
2022-05-25 12:05:00,82.42,82.43,82.41,82.42,27321.0,72.9208,72.9297,72.912,72.9208,27321.0
2022-05-25 12:10:00,82.41,82.43,82.4,82.42,17981.0,72.912,72.9297,72.9031,72.9208,17981.0
2022-05-25 12:15:00,82.42,82.43,82.39,82.4,23405.0,72.9208,72.9297,72.8943,72.9031,23405.0
2022-05-25 12:20:00,82.39,82.41,82.39,82.39,34703.0,72.8943,72.912,72.8943,72.8943,34703.0
2022-05-25 12:25:00,82.39,82.4,82.37,82.37,21938.0,72.8943,72.9031,72.8766,72.8766,21938.0
2022-05-25 12:30:00,82.38,82.39,82.36,82.36,377969.0,72.8854,72.8943,72.8677,72.8677,377969.0
2022-05-25 12:35:00,82.38,82.39,82.35,82.36,13148.0,72.8854,72.8943,72.8589,72.8677,13148.0
2022-05-25 12:40:00,82.36,82.36,82.32,82.33,25942.0,72.8677,72.8677,72.8323,72.8412,25942.0
2022-05-25 12:45:00,82.33,82.33,82.3,82.31,736522.0,72.8412,72.8412,72.8146,72.8235,736522.0
2022-05-25 12:50:00,82.31,82.31,82.3,82.31,15095.0,72.8235,72.8235,72.8146,72.8235,15095.0
2022-05-25 12:55:00,82.31,82.33,82.3,82.31,221670.0,72.8235,72.8412,72.8146,72.8235,221670.0
2022-05-25 13:00:00,82.31,82.32,82.23,82.29,157396.0,72.8235,72.8323,72.7527,72.8058,157396.0
2022-05-25 13:05:00,82.29,82.31,82.28,82.31,154908.0,72.8058,72.8235,72.7969,72.8235,154908.0
2022-05-25 13:10:00,82.31,82.31,82.29,82.3,272834.0,72.8235,72.8235,72.8058,72.8146,272834.0
2022-05-25 13:15:00,82.3,82.32,82.29,82.31,25235.0,72.8146,72.8323,72.8058,72.8235,25235.0
2022-05-25 13:20:00,82.32,82.33,82.31,82.32,71028.0,72.8323,72.8412,72.8235,72.8323,71028.0
2022-05-25 13:25:00,82.32,82.34,82.31,82.34,44810.0,72.8323,72.85,72.8235,72.85,44810.0
2022-05-25 13:30:00,82.34,82.34,82.31,82.31,259512.0,72.85,72.85,72.8235,72.8235,259512.0
2022-05-25 13:35:00,82.31,82.32,82.3,82.31,158162.0,72.8235,72.8323,72.8146,72.8235,158162.0
2022-05-25 13:40:00,82.31,82.32,82.31,82.32,100127.0,72.8235,72.8323,72.8235,72.8323,100127.0
2022-05-25 13:45:00,82.31,82.32,82.29,82.31,42742.0,72.8235,72.8323,72.8058,72.8235,42742.0
2022-05-25 13:50:00,82.31,82.33,82.3,82.31,46375.0,72.8235,72.8412,72.8146,72.8235,46375.0
2022-05-25 13:55:00,82.31,82.32,82.26,82.27,29069.0,72.8235,72.8323,72.7793,72.7881,29069.0
2022-05-25 14:00:00,82.27,82.38,82.2,82.33,54460.0,72.7881,72.8854,72.7262,72.8412,54460.0
2022-05-25 14:05:00,82.33,82.34,82.29,82.31,24380.0,72.8412,72.85,72.8058,72.8235,24380.0
2022-05-25 14:10:00,82.33,82.38,82.32,82.37,15482.0,72.8412,72.8854,72.8323,72.8766,15482.0
2022-05-25 14:15:00,82.37,82.38,82.34,82.36,16576.0,72.8766,72.8854,72.85,72.8677,16576.0
2022-05-25 14:20:00,82.36,82.4,82.36,82.37,25464.0,72.8677,72.9031,72.8677,72.8766,25464.0
2022-05-25 14:25:00,82.36,82.39,82.36,82.38,182226.0,72.8677,72.8943,72.8677,72.8854,182226.0
2022-05-25 14:30:00,82.38,82.39,82.36,82.39,16238.0,72.8854,72.8943,72.8677,72.8943,16238.0
2022-05-25 14:35:00,82.39,82.41,82.38,82.4,14889.0,72.8943,72.912,72.8854,72.9031,14889.0
2022-05-25 14:40:00,82.4,82.44,82.4,82.42,60039.0,72.9031,72.9385,72.9031,72.9208,60039.0
2022-05-25 14:45:00,82.41,82.48,82.41,82.47,53017.0,72.912,72.9739,72.912,72.9651,53017.0
2022-05-25 14:50:00,82.47,82.48,82.46,82.46,58263.0,72.9651,72.9739,72.9562,72.9562,58263.0
2022-05-25 14:55:00,82.47,82.47,82.45,82.47,207143.0,72.9651,72.9651,72.9474,72.9651,207143.0
2022-05-25 15:00:00,82.47,82.48,82.46,82.48,369464.0,72.9651,72.9739,72.9562,72.9739,369464.0
2022-05-25 15:05:00,82.48,82.5,82.45,82.45,208068.0,72.9739,72.9916,72.9474,72.9474,208068.0
2022-05-25 15:10:00,82.45,82.46,82.42,82.42,13591.0,72.9474,72.9562,72.9208,72.9208,13591.0
2022-05-25 15:15:00,82.43,82.43,82.41,82.42,19191.0,72.9297,72.9297,72.912,72.9208,19191.0
2022-05-25 15:20:00,82.41,82.45,82.41,82.45,20032.0,72.912,72.9474,72.912,72.9474,20032.0
2022-05-25 15:25:00,82.45,82.47,82.43,82.47,34026.0,72.9474,72.9651,72.9297,72.9651,34026.0
2022-05-25 15:30:00,82.47,82.47,82.45,82.45,30697.0,72.9651,72.9651,72.9474,72.9474,30697.0
2022-05-25 15:35:00,82.45,82.47,82.44,82.46,65894.0,72.9474,72.9651,72.9385,72.9562,65894.0
2022-05-25 15:40:00,82.46,82.46,82.45,82.45,214778.0,72.9562,72.9562,72.9474,72.9474,214778.0
2022-05-25 15:45:00,82.45,82.46,82.45,82.45,392669.0,72.9474,72.9562,72.9474,72.9474,392669.0
2022-05-25 15:50:00,82.45,82.5,82.44,82.48,206883.0,72.9474,72.9916,72.9385,72.9739,206883.0
2022-05-25 15:55:00,82.48,82.48,82.44,82.45,651011.0,72.9739,72.9739,72.9385,72.9474,651011.0
2022-05-26 09:30:00,82.75,82.75,82.65,82.69,34529.0,73.2128,73.2128,73.1243,73.1597,34529.0
2022-05-26 09:35:00,82.71,82.81,82.71,82.81,17539.0,73.1774,73.2659,73.1774,73.2659,17539.0
2022-05-26 09:40:00,82.81,82.88,82.81,82.87,21829.0,73.2659,73.3278,73.2659,73.3189,21829.0
2022-05-26 09:45:00,82.87,82.9,82.83,82.83,31677.0,73.3189,73.3455,73.2836,73.2836,31677.0
2022-05-26 09:50:00,82.84,82.85,82.81,82.83,127993.0,73.2924,73.3013,73.2659,73.2836,127993.0
2022-05-26 09:55:00,82.84,82.91,82.83,82.91,14724.0,73.2924,73.3543,73.2836,73.3543,14724.0
2022-05-26 10:00:00,82.91,82.93,82.88,82.88,43629.0,73.3543,73.372,73.3278,73.3278,43629.0
2022-05-26 10:05:00,82.88,82.92,82.87,82.91,11480.0,73.3278,73.3632,73.3189,73.3543,11480.0
2022-05-26 10:10:00,82.92,82.92,82.89,82.9,26236.0,73.3632,73.3632,73.3366,73.3455,26236.0
2022-05-26 10:15:00,82.9,82.9,82.87,82.88,151447.0,73.3455,73.3455,73.3189,73.3278,151447.0
2022-05-26 10:20:00,82.88,82.89,82.84,82.84,78540.0,73.3278,73.3366,73.2924,73.2924,78540.0
2022-05-26 10:25:00,82.85,82.9,82.85,82.88,40968.0,73.3013,73.3455,73.3013,73.3278,40968.0
2022-05-26 10:30:00,82.88,82.89,82.83,82.84,33658.0,73.3278,73.3366,73.2836,73.2924,33658.0
2022-05-26 10:35:00,82.84,82.84,82.8,82.81,15161.0,73.2924,73.2924,73.257,73.2659,15161.0
2022-05-26 10:40:00,82.81,82.82,82.76,82.78,49247.0,73.2659,73.2747,73.2216,73.2393,49247.0
2022-05-26 10:45:00,82.77,82.79,82.75,82.77,43685.0,73.2305,73.2482,73.2128,73.2305,43685.0
2022-05-26 10:50:00,82.77,82.8,82.76,82.77,20032.0,73.2305,73.257,73.2216,73.2305,20032.0
2022-05-26 10:55:00,82.77,82.77,82.73,82.73,38792.0,73.2305,73.2305,73.1951,73.1951,38792.0
2022-05-26 11:00:00,82.73,82.74,82.68,82.68,25843.0,73.1951,73.2039,73.1508,73.1508,25843.0
2022-05-26 11:05:00,82.69,82.7,82.64,82.67,16694.0,73.1597,73.1685,73.1155,73.142,16694.0
2022-05-26 11:10:00,82.68,82.71,82.67,82.68,26005.0,73.1508,73.1774,73.142,73.1508,26005.0
2022-05-26 11:15:00,82.67,82.69,82.65,82.68,13020.0,73.142,73.1597,73.1243,73.1508,13020.0
2022-05-26 11:20:00,82.68,82.72,82.67,82.7,12137.0,73.1508,73.1862,73.142,73.1685,12137.0
2022-05-26 11:25:00,82.7,82.72,82.69,82.7,29387.0,73.1685,73.1862,73.1597,73.1685,29387.0
2022-05-26 11:30:00,82.7,82.73,82.69,82.7,26418.0,73.1685,73.1951,73.1597,73.1685,26418.0
2022-05-26 11:35:00,82.7,82.7,82.65,82.66,111963.0,73.1685,73.1685,73.1243,73.1332,111963.0
2022-05-26 11:40:00,82.65,82.66,82.64,82.66,28484.0,73.1243,73.1332,73.1155,73.1332,28484.0
2022-05-26 11:45:00,82.67,82.69,82.66,82.68,23899.0,73.142,73.1597,73.1332,73.1508,23899.0
2022-05-26 11:50:00,82.69,82.71,82.69,82.7,11723.0,73.1597,73.1774,73.1597,73.1685,11723.0
2022-05-26 11:55:00,82.7,82.7,82.68,82.69,48262.0,73.1685,73.1685,73.1508,73.1597,48262.0
2022-05-26 12:00:00,82.68,82.69,82.68,82.69,410132.0,73.1508,73.1597,73.1508,73.1597,410132.0
2022-05-26 12:05:00,82.69,82.69,82.68,82.69,190859.0,73.1597,73.1597,73.1508,73.1597,190859.0
2022-05-26 12:10:00,82.68,82.69,82.67,82.68,180511.0,73.1508,73.1597,73.142,73.1508,180511.0
2022-05-26 12:15:00,82.67,82.68,82.67,82.67,46248.0,73.142,73.1508,73.142,73.142,46248.0
2022-05-26 12:20:00,82.68,82.69,82.65,82.66,68679.0,73.1508,73.1597,73.1243,73.1332,68679.0
2022-05-26 12:25:00,82.66,82.68,82.66,82.67,193549.0,73.1332,73.1508,73.1332,73.142,193549.0
2022-05-26 12:30:00,82.68,82.69,82.67,82.67,21550.0,73.1508,73.1597,73.142,73.142,21550.0
2022-05-26 12:35:00,82.67,82.68,82.66,82.66,93914.0,73.142,73.1508,73.1332,73.1332,93914.0
2022-05-26 12:40:00,82.66,82.67,82.65,82.65,36059.0,73.1332,73.142,73.1243,73.1243,36059.0
2022-05-26 12:45:00,82.65,82.66,82.64,82.65,617551.0,73.1243,73.1332,73.1155,73.1243,617551.0
2022-05-26 12:50:00,82.65,82.66,82.62,82.63,92576.0,73.1243,73.1332,73.0978,73.1066,92576.0
2022-05-26 12:55:00,82.63,82.64,82.62,82.64,15900.0,73.1066,73.1155,73.0978,73.1155,15900.0
2022-05-26 13:00:00,82.64,82.74,82.63,82.71,94241.0,73.1155,73.2039,73.1066,73.1774,94241.0
2022-05-26 13:05:00,82.71,82.76,82.7,82.74,19948.0,73.1774,73.2216,73.1685,73.2039,19948.0
2022-05-26 13:10:00,82.74,82.76,82.71,82.76,15163.0,73.2039,73.2216,73.1774,73.2216,15163.0
2022-05-26 13:15:00,82.76,82.77,82.74,82.76,12428.0,73.2216,73.2305,73.2039,73.2216,12428.0
2022-05-26 13:20:00,82.75,82.76,82.72,82.75,30859.0,73.2128,73.2216,73.1862,73.2128,30859.0
2022-05-26 13:25:00,82.76,82.77,82.74,82.76,34807.0,73.2216,73.2305,73.2039,73.2216,34807.0
2022-05-26 13:30:00,82.76,82.77,82.72,82.73,25387.0,73.2216,73.2305,73.1862,73.1951,25387.0
2022-05-26 13:35:00,82.73,82.73,82.7,82.72,21308.0,73.1951,73.1951,73.1685,73.1862,21308.0
2022-05-26 13:40:00,82.72,82.72,82.7,82.72,29588.0,73.1862,73.1862,73.1685,73.1862,29588.0
2022-05-26 13:45:00,82.72,82.72,82.7,82.7,32371.0,73.1862,73.1862,73.1685,73.1685,32371.0
2022-05-26 13:50:00,82.7,82.71,82.66,82.68,22321.0,73.1685,73.1774,73.1332,73.1508,22321.0
2022-05-26 13:55:00,82.69,82.71,82.68,82.68,31570.0,73.1597,73.1774,73.1508,73.1508,31570.0
2022-05-26 14:00:00,82.69,82.71,82.68,82.7,26319.0,73.1597,73.1774,73.1508,73.1685,26319.0
2022-05-26 14:05:00,82.7,82.71,82.68,82.69,20637.0,73.1685,73.1774,73.1508,73.1597,20637.0
2022-05-26 14:10:00,82.69,82.69,82.65,82.67,39693.0,73.1597,73.1597,73.1243,73.142,39693.0
2022-05-26 14:15:00,82.67,82.67,82.63,82.65,36902.0,73.142,73.142,73.1066,73.1243,36902.0
2022-05-26 14:20:00,82.65,82.67,82.64,82.65,15632.0,73.1243,73.142,73.1155,73.1243,15632.0
2022-05-26 14:25:00,82.65,82.65,82.63,82.65,17766.0,73.1243,73.1243,73.1066,73.1243,17766.0
2022-05-26 14:30:00,82.65,82.65,82.59,82.62,32728.0,73.1243,73.1243,73.0712,73.0978,32728.0
2022-05-26 14:35:00,82.62,82.64,82.6,82.63,15101.0,73.0978,73.1155,73.0801,73.1066,15101.0
2022-05-26 14:40:00,82.63,82.66,82.63,82.66,15228.0,73.1066,73.1332,73.1066,73.1332,15228.0
2022-05-26 14:45:00,82.65,82.67,82.65,82.67,13220.0,73.1243,73.142,73.1243,73.142,13220.0
2022-05-26 14:50:00,82.66,82.67,82.63,82.65,45034.0,73.1332,73.142,73.1066,73.1243,45034.0
2022-05-26 14:55:00,82.66,82.67,82.64,82.65,9226.0,73.1332,73.142,73.1155,73.1243,9226.0
2022-05-26 15:00:00,82.65,82.66,82.64,82.66,40531.0,73.1243,73.1332,73.1155,73.1332,40531.0
2022-05-26 15:05:00,82.65,82.66,82.65,82.66,27927.0,73.1243,73.1332,73.1243,73.1332,27927.0
2022-05-26 15:10:00,82.65,82.66,82.63,82.63,50133.0,73.1243,73.1332,73.1066,73.1066,50133.0
2022-05-26 15:15:00,82.63,82.63,82.59,82.6,84293.0,73.1066,73.1066,73.0712,73.0801,84293.0
2022-05-26 15:20:00,82.6,82.65,82.6,82.64,155645.0,73.0801,73.1243,73.0801,73.1155,155645.0
2022-05-26 15:25:00,82.65,82.68,82.65,82.67,54293.0,73.1243,73.1508,73.1243,73.142,54293.0
2022-05-26 15:30:00,82.67,82.68,82.66,82.67,47862.0,73.142,73.1508,73.1332,73.142,47862.0
2022-05-26 15:35:00,82.68,82.71,82.67,82.69,51266.0,73.1508,73.1774,73.142,73.1597,51266.0
2022-05-26 15:40:00,82.69,82.72,82.68,82.72,31965.0,73.1597,73.1862,73.1508,73.1862,31965.0
2022-05-26 15:45:00,82.72,82.76,82.71,82.76,76294.0,73.1862,73.2216,73.1774,73.2216,76294.0
2022-05-26 15:50:00,82.76,82.8,82.75,82.78,87111.0,73.2216,73.257,73.2128,73.2393,87111.0
2022-05-26 15:55:00,82.78,82.78,82.72,82.75,304574.0,73.2393,73.2393,73.1862,73.2128,304574.0
2022-05-27 09:30:00,82.88,83.02,82.88,83.02,76179.0,73.3278,73.4517,73.3278,73.4517,76179.0
2022-05-27 09:35:00,83.03,83.08,83.0,83.06,33145.0,73.4605,73.5047,73.434,73.4871,33145.0
2022-05-27 09:40:00,83.05,83.08,83.04,83.07,36622.0,73.4782,73.5047,73.4694,73.4959,36622.0
2022-05-27 09:45:00,83.06,83.1,83.06,83.09,40246.0,73.4871,73.5224,73.4871,73.5136,40246.0
2022-05-27 09:50:00,83.08,83.1,83.04,83.09,18958.0,73.5047,73.5224,73.4694,73.5136,18958.0
2022-05-27 09:55:00,83.09,83.13,83.09,83.1,31514.0,73.5136,73.549,73.5136,73.5224,31514.0
2022-05-27 10:00:00,83.11,83.13,83.09,83.13,15412.0,73.5313,73.549,73.5136,73.549,15412.0
2022-05-27 10:05:00,83.13,83.18,83.12,83.17,109311.0,73.549,73.5932,73.5401,73.5844,109311.0
2022-05-27 10:10:00,83.17,83.19,83.15,83.15,3670.0,73.5844,73.6021,73.5667,73.5667,3670.0
2022-05-27 10:15:00,83.16,83.17,83.15,83.15,25346.0,73.5755,73.5844,73.5667,73.5667,25346.0
2022-05-27 10:20:00,83.15,83.16,83.12,83.13,7507.0,73.5667,73.5755,73.5401,73.549,7507.0
2022-05-27 10:25:00,83.14,83.16,83.09,83.1,36948.0,73.5578,73.5755,73.5136,73.5224,36948.0
2022-05-27 10:30:00,83.11,83.13,83.09,83.1,19686.0,73.5313,73.549,73.5136,73.5224,19686.0
2022-05-27 10:35:00,83.11,83.12,83.09,83.1,22834.0,73.5313,73.5401,73.5136,73.5224,22834.0
2022-05-27 10:40:00,83.1,83.12,83.08,83.09,28751.0,73.5224,73.5401,73.5047,73.5136,28751.0
2022-05-27 10:45:00,83.09,83.1,83.07,83.08,15329.0,73.5136,73.5224,73.4959,73.5047,15329.0
2022-05-27 10:50:00,83.08,83.08,83.01,83.01,31824.0,73.5047,73.5047,73.4428,73.4428,31824.0
2022-05-27 10:55:00,83.01,83.01,82.94,82.96,30349.0,73.4428,73.4428,73.3809,73.3986,30349.0
2022-05-27 11:00:00,82.96,82.97,82.87,82.89,45230.0,73.3986,73.4074,73.3189,73.3366,45230.0
2022-05-27 11:05:00,82.89,82.9,82.88,82.88,30868.0,73.3366,73.3455,73.3278,73.3278,30868.0
2022-05-27 11:10:00,82.88,82.88,82.84,82.86,8208.0,73.3278,73.3278,73.2924,73.3101,8208.0
2022-05-27 11:15:00,82.86,82.86,82.84,82.85,14645.0,73.3101,73.3101,73.2924,73.3013,14645.0
2022-05-27 11:20:00,82.86,82.91,82.85,82.91,24099.0,73.3101,73.3543,73.3013,73.3543,24099.0
2022-05-27 11:25:00,82.9,82.91,82.88,82.91,27206.0,73.3455,73.3543,73.3278,73.3543,27206.0
2022-05-27 11:30:00,82.91,82.95,82.9,82.95,29644.0,73.3543,73.3897,73.3455,73.3897,29644.0
2022-05-27 11:35:00,82.95,82.96,82.94,82.96,20300.0,73.3897,73.3986,73.3809,73.3986,20300.0
2022-05-27 11:40:00,82.96,82.96,82.93,82.93,4735.0,73.3986,73.3986,73.372,73.372,4735.0
2022-05-27 11:45:00,82.93,82.96,82.93,82.96,8023.0,73.372,73.3986,73.372,73.3986,8023.0
2022-05-27 11:50:00,82.96,82.98,82.95,82.96,24423.0,73.3986,73.4163,73.3897,73.3986,24423.0
2022-05-27 11:55:00,82.98,82.99,82.94,82.96,9053.0,73.4163,73.4251,73.3809,73.3986,9053.0
2022-05-27 12:00:00,82.96,82.97,82.93,82.94,4650.0,73.3986,73.4074,73.372,73.3809,4650.0
2022-05-27 12:05:00,82.94,82.95,82.93,82.93,15889.0,73.3809,73.3897,73.372,73.372,15889.0
2022-05-27 12:10:00,82.94,82.96,82.93,82.94,14966.0,73.3809,73.3986,73.372,73.3809,14966.0
2022-05-27 12:15:00,82.95,82.95,82.91,82.92,10215.0,73.3897,73.3897,73.3543,73.3632,10215.0
2022-05-27 12:20:00,82.91,82.94,82.89,82.94,12010.0,73.3543,73.3809,73.3366,73.3809,12010.0
2022-05-27 12:25:00,82.94,82.94,82.93,82.93,2772.0,73.3809,73.3809,73.372,73.372,2772.0
2022-05-27 12:30:00,82.93,82.94,82.92,82.93,4664.0,73.372,73.3809,73.3632,73.372,4664.0
2022-05-27 12:35:00,82.94,82.94,82.91,82.93,21837.0,73.3809,73.3809,73.3543,73.372,21837.0
2022-05-27 12:40:00,82.93,82.93,82.9,82.91,8806.0,73.372,73.372,73.3455,73.3543,8806.0
2022-05-27 12:45:00,82.91,82.92,82.89,82.89,12909.0,73.3543,73.3632,73.3366,73.3366,12909.0
2022-05-27 12:50:00,82.89,82.93,82.89,82.92,16004.0,73.3366,73.372,73.3366,73.3632,16004.0
2022-05-27 12:55:00,82.93,82.95,82.93,82.94,4731.0,73.372,73.3897,73.372,73.3809,4731.0
2022-05-27 13:00:00,82.94,82.95,82.93,82.94,9014.0,73.3809,73.3897,73.372,73.3809,9014.0
2022-05-27 13:05:00,82.93,82.95,82.92,82.93,12262.0,73.372,73.3897,73.3632,73.372,12262.0
2022-05-27 13:10:00,82.93,82.95,82.93,82.93,101530.0,73.372,73.3897,73.372,73.372,101530.0
2022-05-27 13:15:00,82.93,82.94,82.93,82.94,9452.0,73.372,73.3809,73.372,73.3809,9452.0
2022-05-27 13:20:00,82.93,82.94,82.91,82.91,62030.0,73.372,73.3809,73.3543,73.3543,62030.0
2022-05-27 13:25:00,82.92,82.92,82.9,82.92,28350.0,73.3632,73.3632,73.3455,73.3632,28350.0
2022-05-27 13:30:00,82.92,82.94,82.92,82.93,5060.0,73.3632,73.3809,73.3632,73.372,5060.0
2022-05-27 13:35:00,82.93,82.94,82.93,82.93,9272.0,73.372,73.3809,73.372,73.372,9272.0
2022-05-27 13:40:00,82.92,82.95,82.92,82.94,12579.0,73.3632,73.3897,73.3632,73.3809,12579.0
2022-05-27 13:45:00,82.94,82.95,82.93,82.95,6743.0,73.3809,73.3897,73.372,73.3897,6743.0
2022-05-27 13:50:00,82.95,82.95,82.94,82.94,8679.0,73.3897,73.3897,73.3809,73.3809,8679.0
2022-05-27 13:55:00,82.95,82.97,82.95,82.96,6917.0,73.3897,73.4074,73.3897,73.3986,6917.0
2022-05-27 14:00:00,82.96,82.97,82.95,82.95,20749.0,73.3986,73.4074,73.3897,73.3897,20749.0
2022-05-27 14:05:00,82.96,82.96,82.95,82.95,6114.0,73.3986,73.3986,73.3897,73.3897,6114.0
2022-05-27 14:10:00,82.94,82.97,82.94,82.95,35787.0,73.3809,73.4074,73.3809,73.3897,35787.0
2022-05-27 14:15:00,82.95,82.95,82.94,82.95,10784.0,73.3897,73.3897,73.3809,73.3897,10784.0
2022-05-27 14:20:00,82.95,82.95,82.93,82.94,32190.0,73.3897,73.3897,73.372,73.3809,32190.0
2022-05-27 14:25:00,82.94,82.96,82.94,82.95,6341.0,73.3809,73.3986,73.3809,73.3897,6341.0
2022-05-27 14:30:00,82.95,82.96,82.95,82.95,4205.0,73.3897,73.3986,73.3897,73.3897,4205.0
2022-05-27 14:35:00,82.95,82.96,82.94,82.94,18322.0,73.3897,73.3986,73.3809,73.3809,18322.0
2022-05-27 14:40:00,82.94,82.95,82.93,82.94,9151.0,73.3809,73.3897,73.372,73.3809,9151.0
2022-05-27 14:45:00,82.93,82.94,82.92,82.94,16026.0,73.372,73.3809,73.3632,73.3809,16026.0
2022-05-27 14:50:00,82.94,82.95,82.93,82.95,8905.0,73.3809,73.3897,73.372,73.3897,8905.0
2022-05-27 14:55:00,82.95,82.99,82.94,82.98,40928.0,73.3897,73.4251,73.3809,73.4163,40928.0
2022-05-27 15:00:00,82.98,82.99,82.94,82.97,42525.0,73.4163,73.4251,73.3809,73.4074,42525.0
2022-05-27 15:05:00,82.96,83.0,82.96,83.0,841725.0,73.3986,73.434,73.3986,73.434,841725.0
2022-05-27 15:10:00,83.0,83.02,82.99,83.01,9887.0,73.434,73.4517,73.4251,73.4428,9887.0
2022-05-27 15:15:00,83.02,83.02,83.0,83.01,26396.0,73.4517,73.4517,73.434,73.4428,26396.0
2022-05-27 15:20:00,83.01,83.03,83.0,83.03,24678.0,73.4428,73.4605,73.434,73.4605,24678.0
2022-05-27 15:25:00,83.03,83.05,83.03,83.05,15779.0,73.4605,73.4782,73.4605,73.4782,15779.0
2022-05-27 15:30:00,83.04,83.05,83.03,83.04,36373.0,73.4694,73.4782,73.4605,73.4694,36373.0
2022-05-27 15:35:00,83.03,83.03,83.01,83.02,32400.0,73.4605,73.4605,73.4428,73.4517,32400.0
2022-05-27 15:40:00,83.02,83.04,83.02,83.04,56632.0,73.4517,73.4694,73.4517,73.4694,56632.0
2022-05-27 15:45:00,83.03,83.04,83.01,83.03,27975.0,73.4605,73.4694,73.4428,73.4605,27975.0
2022-05-27 15:50:00,83.03,83.05,83.02,83.03,13008.0,73.4605,73.4782,73.4517,73.4605,13008.0
2022-05-27 15:55:00,83.04,83.04,83.02,83.03,60416.0,73.4694,73.4694,73.4517,73.4605,60416.0
2022-05-31 09:30:00,82.57,82.57,82.36,82.36,74461.0,73.0535,73.0535,72.8677,72.8677,74461.0
2022-05-31 09:35:00,82.37,82.39,82.34,82.37,14078.0,72.8766,72.8943,72.85,72.8766,14078.0
2022-05-31 09:40:00,82.37,82.37,82.26,82.32,169826.0,72.8766,72.8766,72.7793,72.8323,169826.0
2022-05-31 09:45:00,82.32,82.37,82.31,82.33,112541.0,72.8323,72.8766,72.8235,72.8412,112541.0
2022-05-31 09:50:00,82.33,82.36,82.31,82.36,56309.0,72.8412,72.8677,72.8235,72.8677,56309.0
2022-05-31 09:55:00,82.36,82.37,82.3,82.34,48388.0,72.8677,72.8766,72.8146,72.85,48388.0
2022-05-31 10:00:00,82.33,82.33,82.27,82.28,36313.0,72.8412,72.8412,72.7881,72.7969,36313.0
2022-05-31 10:05:00,82.28,82.31,82.25,82.26,42073.0,72.7969,72.8235,72.7704,72.7793,42073.0
2022-05-31 10:10:00,82.26,82.31,82.25,82.31,93633.0,72.7793,72.8235,72.7704,72.8235,93633.0
2022-05-31 10:15:00,82.31,82.38,82.31,82.38,92872.0,72.8235,72.8854,72.8235,72.8854,92872.0
2022-05-31 10:20:00,82.38,82.38,82.32,82.34,188275.0,72.8854,72.8854,72.8323,72.85,188275.0
2022-05-31 10:25:00,82.34,82.36,82.31,82.34,18977.0,72.85,72.8677,72.8235,72.85,18977.0
2022-05-31 10:30:00,82.32,82.37,82.31,82.34,78955.0,72.8323,72.8766,72.8235,72.85,78955.0
2022-05-31 10:35:00,82.34,82.39,82.33,82.38,29643.0,72.85,72.8943,72.8412,72.8854,29643.0
2022-05-31 10:40:00,82.38,82.43,82.36,82.41,16948.0,72.8854,72.9297,72.8677,72.912,16948.0
2022-05-31 10:45:00,82.41,82.42,82.38,82.41,86418.0,72.912,72.9208,72.8854,72.912,86418.0
2022-05-31 10:50:00,82.41,82.42,82.38,82.41,14035.0,72.912,72.9208,72.8854,72.912,14035.0
2022-05-31 10:55:00,82.42,82.43,82.38,82.4,36563.0,72.9208,72.9297,72.8854,72.9031,36563.0
2022-05-31 11:00:00,82.39,82.4,82.36,82.4,11799.0,72.8943,72.9031,72.8677,72.9031,11799.0
2022-05-31 11:05:00,82.39,82.43,82.39,82.41,15004.0,72.8943,72.9297,72.8943,72.912,15004.0
2022-05-31 11:10:00,82.41,82.44,82.39,82.39,27496.0,72.912,72.9385,72.8943,72.8943,27496.0
2022-05-31 11:15:00,82.39,82.43,82.39,82.4,40731.0,72.8943,72.9297,72.8943,72.9031,40731.0
2022-05-31 11:20:00,82.41,82.41,82.37,82.4,24285.0,72.912,72.912,72.8766,72.9031,24285.0
2022-05-31 11:25:00,82.41,82.41,82.38,82.38,14864.0,72.912,72.912,72.8854,72.8854,14864.0
2022-05-31 11:30:00,82.38,82.39,82.38,82.39,7900.0,72.8854,72.8943,72.8854,72.8943,7900.0
2022-05-31 11:35:00,82.38,82.42,82.38,82.4,20540.0,72.8854,72.9208,72.8854,72.9031,20540.0
2022-05-31 11:40:00,82.41,82.46,82.4,82.46,11670.0,72.912,72.9562,72.9031,72.9562,11670.0
2022-05-31 11:45:00,82.46,82.53,82.46,82.52,44099.0,72.9562,73.0181,72.9562,73.0093,44099.0
2022-05-31 11:50:00,82.52,82.55,82.51,82.52,92087.0,73.0093,73.0358,73.0004,73.0093,92087.0
2022-05-31 11:55:00,82.52,82.55,82.51,82.55,97900.0,73.0093,73.0358,73.0004,73.0358,97900.0
2022-05-31 12:00:00,82.55,82.57,82.54,82.55,278804.0,73.0358,73.0535,73.027,73.0358,278804.0
2022-05-31 12:05:00,82.55,82.55,82.52,82.53,320264.0,73.0358,73.0358,73.0093,73.0181,320264.0
2022-05-31 12:10:00,82.54,82.54,82.52,82.54,20470.0,73.027,73.027,73.0093,73.027,20470.0
2022-05-31 12:15:00,82.54,82.54,82.51,82.52,34504.0,73.027,73.027,73.0004,73.0093,34504.0
2022-05-31 12:20:00,82.52,82.53,82.49,82.5,48586.0,73.0093,73.0181,72.9827,72.9916,48586.0
2022-05-31 12:25:00,82.49,82.55,82.49,82.55,32723.0,72.9827,73.0358,72.9827,73.0358,32723.0
2022-05-31 12:30:00,82.55,82.58,82.53,82.55,29202.0,73.0358,73.0624,73.0181,73.0358,29202.0
2022-05-31 12:35:00,82.56,82.56,82.54,82.56,12405.0,73.0447,73.0447,73.027,73.0447,12405.0
2022-05-31 12:40:00,82.56,82.56,82.55,82.55,3243.0,73.0447,73.0447,73.0358,73.0358,3243.0
2022-05-31 12:45:00,82.55,82.56,82.54,82.56,11662.0,73.0358,73.0447,73.027,73.0447,11662.0
2022-05-31 12:50:00,82.56,82.56,82.54,82.56,29976.0,73.0447,73.0447,73.027,73.0447,29976.0
2022-05-31 12:55:00,82.56,82.58,82.56,82.58,8514.0,73.0447,73.0624,73.0447,73.0624,8514.0
2022-05-31 13:00:00,82.59,82.59,82.57,82.57,7394.0,73.0712,73.0712,73.0535,73.0535,7394.0
2022-05-31 13:05:00,82.58,82.58,82.57,82.58,4954.0,73.0624,73.0624,73.0535,73.0624,4954.0
2022-05-31 13:10:00,82.57,82.58,82.55,82.57,22063.0,73.0535,73.0624,73.0358,73.0535,22063.0
2022-05-31 13:15:00,82.57,82.58,82.54,82.56,24106.0,73.0535,73.0624,73.027,73.0447,24106.0
2022-05-31 13:20:00,82.56,82.56,82.52,82.53,305894.0,73.0447,73.0447,73.0093,73.0181,305894.0
2022-05-31 13:25:00,82.54,82.54,82.52,82.54,34643.0,73.027,73.027,73.0093,73.027,34643.0
2022-05-31 13:30:00,82.55,82.55,82.52,82.54,21465.0,73.0358,73.0358,73.0093,73.027,21465.0
2022-05-31 13:35:00,82.53,82.53,82.51,82.51,14748.0,73.0181,73.0181,73.0004,73.0004,14748.0
2022-05-31 13:40:00,82.52,82.54,82.51,82.53,23999.0,73.0093,73.027,73.0004,73.0181,23999.0
2022-05-31 13:45:00,82.53,82.54,82.51,82.53,16920.0,73.0181,73.027,73.0004,73.0181,16920.0
2022-05-31 13:50:00,82.53,82.55,82.52,82.55,20655.0,73.0181,73.0358,73.0093,73.0358,20655.0
2022-05-31 13:55:00,82.55,82.55,82.53,82.54,8003.0,73.0358,73.0358,73.0181,73.027,8003.0
2022-05-31 14:00:00,82.55,82.56,82.54,82.56,108916.0,73.0358,73.0447,73.027,73.0447,108916.0
2022-05-31 14:05:00,82.56,82.56,82.55,82.56,26660.0,73.0447,73.0447,73.0358,73.0447,26660.0
2022-05-31 14:10:00,82.56,82.56,82.55,82.56,41974.0,73.0447,73.0447,73.0358,73.0447,41974.0
2022-05-31 14:15:00,82.55,82.56,82.55,82.56,128025.0,73.0358,73.0447,73.0358,73.0447,128025.0
2022-05-31 14:20:00,82.56,82.56,82.55,82.56,356956.0,73.0447,73.0447,73.0358,73.0447,356956.0
2022-05-31 14:25:00,82.56,82.58,82.55,82.57,221573.0,73.0447,73.0624,73.0358,73.0535,221573.0
2022-05-31 14:30:00,82.57,82.58,82.57,82.57,102930.0,73.0535,73.0624,73.0535,73.0535,102930.0
2022-05-31 14:35:00,82.57,82.58,82.56,82.56,185737.0,73.0535,73.0624,73.0447,73.0447,185737.0
2022-05-31 14:40:00,82.57,82.57,82.54,82.54,63555.0,73.0535,73.0535,73.027,73.027,63555.0
2022-05-31 14:45:00,82.54,82.55,82.54,82.55,17840.0,73.027,73.0358,73.027,73.0358,17840.0
2022-05-31 14:50:00,82.55,82.55,82.52,82.53,106299.0,73.0358,73.0358,73.0093,73.0181,106299.0
2022-05-31 14:55:00,82.53,82.54,82.48,82.51,388522.0,73.0181,73.027,72.9739,73.0004,388522.0
2022-05-31 15:00:00,82.52,82.52,82.46,82.51,44518.0,73.0093,73.0093,72.9562,73.0004,44518.0
2022-05-31 15:05:00,82.51,82.51,82.47,82.48,50819.0,73.0004,73.0004,72.9651,72.9739,50819.0
2022-05-31 15:10:00,82.49,82.5,82.46,82.47,77447.0,72.9827,72.9916,72.9562,72.9651,77447.0
2022-05-31 15:15:00,82.47,82.48,82.46,82.46,116451.0,72.9651,72.9739,72.9562,72.9562,116451.0
2022-05-31 15:20:00,82.46,82.48,82.45,82.48,66098.0,72.9562,72.9739,72.9474,72.9739,66098.0
2022-05-31 15:25:00,82.48,82.48,82.45,82.47,64046.0,72.9739,72.9739,72.9474,72.9651,64046.0
2022-05-31 15:30:00,82.47,82.48,82.46,82.47,138479.0,72.9651,72.9739,72.9562,72.9651,138479.0
2022-05-31 15:35:00,82.48,82.49,82.46,82.48,401541.0,72.9739,72.9827,72.9562,72.9739,401541.0
2022-05-31 15:40:00,82.49,82.52,82.46,82.52,139270.0,72.9827,73.0093,72.9562,73.0093,139270.0
2022-05-31 15:45:00,82.52,82.52,82.45,82.48,89082.0,73.0093,73.0093,72.9474,72.9739,89082.0
2022-05-31 15:50:00,82.48,82.48,82.37,82.38,160252.0,72.9739,72.9739,72.8766,72.8854,160252.0
2022-05-31 15:55:00,82.38,82.47,82.31,82.46,386600.0,72.8854,72.9651,72.8235,72.9562,386600.0
2022-06-01 09:30:00,82.43,82.46,82.35,82.44,60985.0,73.101,73.1276,73.0301,73.1099,60985.0
2022-06-01 09:35:00,82.43,82.46,82.41,82.45,20376.0,73.101,73.1276,73.0833,73.1188,20376.0
2022-06-01 09:40:00,82.47,82.53,82.44,82.52,67742.0,73.1365,73.1897,73.1099,73.1808,67742.0
2022-06-01 09:45:00,82.53,82.58,82.51,82.57,112870.0,73.1897,73.234,73.172,73.2252,112870.0
2022-06-01 09:50:00,82.57,82.58,82.55,82.56,41902.0,73.2252,73.234,73.2074,73.2163,41902.0
2022-06-01 09:55:00,82.56,82.56,82.52,82.53,58706.0,73.2163,73.2163,73.1808,73.1897,58706.0
2022-06-01 10:00:00,82.52,82.53,82.28,82.3,154400.0,73.1808,73.1897,72.968,72.9857,154400.0
2022-06-01 10:05:00,82.3,82.3,82.1,82.11,65037.0,72.9857,72.9857,72.8084,72.8172,65037.0
2022-06-01 10:10:00,82.11,82.11,82.0,82.01,62902.0,72.8172,72.8172,72.7197,72.7286,62902.0
2022-06-01 10:15:00,82.01,82.02,81.86,81.88,194726.0,72.7286,72.7374,72.5955,72.6133,194726.0
2022-06-01 10:20:00,81.87,81.92,81.86,81.92,68070.0,72.6044,72.6487,72.5955,72.6487,68070.0
2022-06-01 10:25:00,81.92,81.94,81.86,81.87,42783.0,72.6487,72.6665,72.5955,72.6044,42783.0
2022-06-01 10:30:00,81.86,81.87,81.81,81.84,28065.0,72.5955,72.6044,72.5512,72.5778,28065.0
2022-06-01 10:35:00,81.84,81.86,81.78,81.86,23062.0,72.5778,72.5955,72.5246,72.5955,23062.0
2022-06-01 10:40:00,81.86,81.9,81.85,81.9,44463.0,72.5955,72.631,72.5867,72.631,44463.0
2022-06-01 10:45:00,81.9,81.91,81.83,81.87,35516.0,72.631,72.6399,72.5689,72.6044,35516.0
2022-06-01 10:50:00,81.87,81.9,81.85,81.88,18174.0,72.6044,72.631,72.5867,72.6133,18174.0
2022-06-01 10:55:00,81.89,81.92,81.87,81.91,75374.0,72.6221,72.6487,72.6044,72.6399,75374.0
2022-06-01 11:00:00,81.91,81.91,81.86,81.87,26987.0,72.6399,72.6399,72.5955,72.6044,26987.0
2022-06-01 11:05:00,81.87,81.9,81.86,81.88,39817.0,72.6044,72.631,72.5955,72.6133,39817.0
2022-06-01 11:10:00,81.87,81.91,81.86,81.9,31271.0,72.6044,72.6399,72.5955,72.631,31271.0
2022-06-01 11:15:00,81.9,81.9,81.85,81.86,27376.0,72.631,72.631,72.5867,72.5955,27376.0
2022-06-01 11:20:00,81.84,81.85,81.76,81.77,27148.0,72.5778,72.5867,72.5069,72.5157,27148.0
2022-06-01 11:25:00,81.78,81.78,81.76,81.78,20720.0,72.5246,72.5246,72.5069,72.5246,20720.0
2022-06-01 11:30:00,81.78,81.78,81.74,81.76,43796.0,72.5246,72.5246,72.4891,72.5069,43796.0
2022-06-01 11:35:00,81.76,81.79,81.75,81.79,53228.0,72.5069,72.5335,72.498,72.5335,53228.0
2022-06-01 11:40:00,81.8,81.8,81.76,81.77,24348.0,72.5423,72.5423,72.5069,72.5157,24348.0
2022-06-01 11:45:00,81.77,81.83,81.76,81.83,23278.0,72.5157,72.5689,72.5069,72.5689,23278.0
2022-06-01 11:50:00,81.84,81.84,81.79,81.81,29618.0,72.5778,72.5778,72.5335,72.5512,29618.0
2022-06-01 11:55:00,81.81,81.83,81.79,81.8,48182.0,72.5512,72.5689,72.5335,72.5423,48182.0
2022-06-01 12:00:00,81.8,81.81,81.78,81.81,36026.0,72.5423,72.5512,72.5246,72.5512,36026.0
2022-06-01 12:05:00,81.81,81.83,81.8,81.83,14795.0,72.5512,72.5689,72.5423,72.5689,14795.0
2022-06-01 12:10:00,81.84,81.88,81.83,81.88,27300.0,72.5778,72.6133,72.5689,72.6133,27300.0
2022-06-01 12:15:00,81.87,81.88,81.84,81.84,25070.0,72.6044,72.6133,72.5778,72.5778,25070.0
2022-06-01 12:20:00,81.84,81.86,81.83,81.84,38017.0,72.5778,72.5955,72.5689,72.5778,38017.0
2022-06-01 12:25:00,81.84,81.84,81.77,81.79,55090.0,72.5778,72.5778,72.5157,72.5335,55090.0
2022-06-01 12:30:00,81.8,81.8,81.79,81.79,19679.0,72.5423,72.5423,72.5335,72.5335,19679.0
2022-06-01 12:35:00,81.8,81.81,81.75,81.77,86256.0,72.5423,72.5512,72.498,72.5157,86256.0
2022-06-01 12:40:00,81.77,81.8,81.76,81.76,64005.0,72.5157,72.5423,72.5069,72.5069,64005.0
2022-06-01 12:45:00,81.76,81.79,81.74,81.74,21124.0,72.5069,72.5335,72.4891,72.4891,21124.0
2022-06-01 12:50:00,81.75,81.75,81.68,81.71,51554.0,72.498,72.498,72.4359,72.4625,51554.0
2022-06-01 12:55:00,81.71,81.77,81.71,81.77,43546.0,72.4625,72.5157,72.4625,72.5157,43546.0
2022-06-01 13:00:00,81.76,81.82,81.76,81.8,44308.0,72.5069,72.5601,72.5069,72.5423,44308.0
2022-06-01 13:05:00,81.79,81.84,81.79,81.84,16133.0,72.5335,72.5778,72.5335,72.5778,16133.0
2022-06-01 13:10:00,81.83,81.85,81.82,81.82,29246.0,72.5689,72.5867,72.5601,72.5601,29246.0
2022-06-01 13:15:00,81.82,81.84,81.81,81.82,27621.0,72.5601,72.5778,72.5512,72.5601,27621.0
2022-06-01 13:20:00,81.83,81.83,81.79,81.81,14357.0,72.5689,72.5689,72.5335,72.5512,14357.0
2022-06-01 13:25:00,81.81,81.82,81.8,81.81,22727.0,72.5512,72.5601,72.5423,72.5512,22727.0
2022-06-01 13:30:00,81.8,81.81,81.78,81.8,28129.0,72.5423,72.5512,72.5246,72.5423,28129.0
2022-06-01 13:35:00,81.81,81.84,81.8,81.84,21330.0,72.5512,72.5778,72.5423,72.5778,21330.0
2022-06-01 13:40:00,81.84,81.87,81.83,81.84,49814.0,72.5778,72.6044,72.5689,72.5778,49814.0
2022-06-01 13:45:00,81.85,81.86,81.84,81.84,47852.0,72.5867,72.5955,72.5778,72.5778,47852.0
2022-06-01 13:50:00,81.84,81.85,81.84,81.84,182391.0,72.5778,72.5867,72.5778,72.5778,182391.0
2022-06-01 13:55:00,81.84,81.85,81.82,81.84,73992.0,72.5778,72.5867,72.5601,72.5778,73992.0
2022-06-01 14:00:00,81.84,81.84,81.82,81.84,152118.0,72.5778,72.5778,72.5601,72.5778,152118.0
2022-06-01 14:05:00,81.84,81.85,81.83,81.84,36939.0,72.5778,72.5867,72.5689,72.5778,36939.0
2022-06-01 14:10:00,81.83,81.85,81.82,81.85,16117.0,72.5689,72.5867,72.5601,72.5867,16117.0
2022-06-01 14:15:00,81.84,81.88,81.84,81.88,25880.0,72.5778,72.6133,72.5778,72.6133,25880.0
2022-06-01 14:20:00,81.87,81.9,81.86,81.9,37654.0,72.6044,72.631,72.5955,72.631,37654.0
2022-06-01 14:25:00,81.9,81.9,81.89,81.9,21565.0,72.631,72.631,72.6221,72.631,21565.0
2022-06-01 14:30:00,81.9,81.91,81.89,81.89,25071.0,72.631,72.6399,72.6221,72.6221,25071.0
2022-06-01 14:35:00,81.9,81.9,81.89,81.89,132443.0,72.631,72.631,72.6221,72.6221,132443.0
2022-06-01 14:40:00,81.9,81.93,81.88,81.92,34560.0,72.631,72.6576,72.6133,72.6487,34560.0
2022-06-01 14:45:00,81.92,81.94,81.87,81.9,78500.0,72.6487,72.6665,72.6044,72.631,78500.0
2022-06-01 14:50:00,81.9,81.91,81.88,81.89,36364.0,72.631,72.6399,72.6133,72.6221,36364.0
2022-06-01 14:55:00,81.89,81.92,81.88,81.89,61303.0,72.6221,72.6487,72.6133,72.6221,61303.0
2022-06-01 15:00:00,81.89,81.9,81.84,81.87,33201.0,72.6221,72.631,72.5778,72.6044,33201.0
2022-06-01 15:05:00,81.88,81.89,81.87,81.88,38598.0,72.6133,72.6221,72.6044,72.6133,38598.0
2022-06-01 15:10:00,81.87,81.89,81.85,81.89,170522.0,72.6044,72.6221,72.5867,72.6221,170522.0
2022-06-01 15:15:00,81.89,81.89,81.86,81.88,41889.0,72.6221,72.6221,72.5955,72.6133,41889.0
2022-06-01 15:20:00,81.88,81.89,81.87,81.89,62350.0,72.6133,72.6221,72.6044,72.6221,62350.0
2022-06-01 15:25:00,81.89,81.89,81.87,81.88,40205.0,72.6221,72.6221,72.6044,72.6133,40205.0
2022-06-01 15:30:00,81.87,81.9,81.86,81.89,98948.0,72.6044,72.631,72.5955,72.6221,98948.0
2022-06-01 15:35:00,81.89,81.91,81.88,81.91,29576.0,72.6221,72.6399,72.6133,72.6399,29576.0
2022-06-01 15:40:00,81.91,81.91,81.89,81.9,38597.0,72.6399,72.6399,72.6221,72.631,38597.0
2022-06-01 15:45:00,81.89,81.89,81.83,81.86,82549.0,72.6221,72.6221,72.5689,72.5955,82549.0
2022-06-01 15:50:00,81.85,81.87,81.83,81.87,76864.0,72.5867,72.6044,72.5689,72.6044,76864.0
2022-06-01 15:55:00,81.87,81.88,81.83,81.83,192819.0,72.6044,72.6133,72.5689,72.5689,192819.0
2022-06-02 09:30:00,82.0,82.1,81.98,81.98,30608.0,72.7197,72.8084,72.702,72.702,30608.0
2022-06-02 09:35:00,81.98,81.98,81.94,81.95,21659.0,72.702,72.702,72.6665,72.6753,21659.0
2022-06-02 09:40:00,81.95,81.98,81.93,81.94,121619.0,72.6753,72.702,72.6576,72.6665,121619.0
2022-06-02 09:45:00,81.94,81.95,81.84,81.86,243861.0,72.6665,72.6753,72.5778,72.5955,243861.0
2022-06-02 09:50:00,81.86,81.86,81.8,81.81,70949.0,72.5955,72.5955,72.5423,72.5512,70949.0
2022-06-02 09:55:00,81.8,81.82,81.76,81.79,337107.0,72.5423,72.5601,72.5069,72.5335,337107.0
2022-06-02 10:00:00,81.78,81.8,81.75,81.76,24881.0,72.5246,72.5423,72.498,72.5069,24881.0
2022-06-02 10:05:00,81.75,81.8,81.73,81.76,7323.0,72.498,72.5423,72.4802,72.5069,7323.0
2022-06-02 10:10:00,81.76,81.87,81.75,81.84,48622.0,72.5069,72.6044,72.498,72.5778,48622.0
2022-06-02 10:15:00,81.84,81.85,81.74,81.74,29705.0,72.5778,72.5867,72.4891,72.4891,29705.0
2022-06-02 10:20:00,81.74,81.78,81.71,81.75,59520.0,72.4891,72.5246,72.4625,72.498,59520.0
2022-06-02 10:25:00,81.74,81.74,81.7,81.7,36789.0,72.4891,72.4891,72.4536,72.4536,36789.0
2022-06-02 10:30:00,81.69,81.83,81.68,81.82,12424.0,72.4448,72.5689,72.4359,72.5601,12424.0
2022-06-02 10:35:00,81.81,81.86,81.78,81.86,252357.0,72.5512,72.5955,72.5246,72.5955,252357.0
2022-06-02 10:40:00,81.86,81.93,81.84,81.92,91229.0,72.5955,72.6576,72.5778,72.6487,91229.0
2022-06-02 10:45:00,81.91,81.91,81.87,81.9,22283.0,72.6399,72.6399,72.6044,72.631,22283.0
2022-06-02 10:50:00,81.91,81.95,81.9,81.92,30359.0,72.6399,72.6753,72.631,72.6487,30359.0
2022-06-02 10:55:00,81.91,81.92,81.89,81.9,15689.0,72.6399,72.6487,72.6221,72.631,15689.0
2022-06-02 11:00:00,81.89,81.95,81.88,81.95,71170.0,72.6221,72.6753,72.6133,72.6753,71170.0
2022-06-02 11:05:00,81.94,81.97,81.91,81.95,143858.0,72.6665,72.6931,72.6399,72.6753,143858.0
2022-06-02 11:10:00,81.97,82.01,81.97,81.99,18493.0,72.6931,72.7286,72.6931,72.7108,18493.0
2022-06-02 11:15:00,81.98,81.98,81.93,81.95,9001.0,72.702,72.702,72.6576,72.6753,9001.0
2022-06-02 11:20:00,81.95,81.98,81.92,81.92,22915.0,72.6753,72.702,72.6487,72.6487,22915.0
2022-06-02 11:25:00,81.93,81.94,81.91,81.93,29502.0,72.6576,72.6665,72.6399,72.6576,29502.0
2022-06-02 11:30:00,81.93,81.94,81.9,81.91,18134.0,72.6576,72.6665,72.631,72.6399,18134.0
2022-06-02 11:35:00,81.91,81.91,81.89,81.9,17357.0,72.6399,72.6399,72.6221,72.631,17357.0
2022-06-02 11:40:00,81.91,81.94,81.88,81.89,40391.0,72.6399,72.6665,72.6133,72.6221,40391.0
2022-06-02 11:45:00,81.89,81.95,81.88,81.94,17713.0,72.6221,72.6753,72.6133,72.6665,17713.0
2022-06-02 11:50:00,81.93,81.97,81.93,81.94,7230.0,72.6576,72.6931,72.6576,72.6665,7230.0
2022-06-02 11:55:00,81.94,81.94,81.86,81.87,112074.0,72.6665,72.6665,72.5955,72.6044,112074.0
2022-06-02 12:00:00,81.88,81.9,81.86,81.88,30678.0,72.6133,72.631,72.5955,72.6133,30678.0
2022-06-02 12:05:00,81.89,81.92,81.89,81.9,11743.0,72.6221,72.6487,72.6221,72.631,11743.0
2022-06-02 12:10:00,81.91,81.93,81.89,81.92,26227.0,72.6399,72.6576,72.6221,72.6487,26227.0
2022-06-02 12:15:00,81.94,81.94,81.9,81.92,9139.0,72.6665,72.6665,72.631,72.6487,9139.0
2022-06-02 12:20:00,81.93,81.95,81.91,81.94,30335.0,72.6576,72.6753,72.6399,72.6665,30335.0
2022-06-02 12:25:00,81.94,81.97,81.93,81.96,20314.0,72.6665,72.6931,72.6576,72.6842,20314.0
2022-06-02 12:30:00,81.96,81.97,81.95,81.96,21681.0,72.6842,72.6931,72.6753,72.6842,21681.0
2022-06-02 12:35:00,81.96,81.96,81.95,81.95,31345.0,72.6842,72.6842,72.6753,72.6753,31345.0
2022-06-02 12:40:00,81.95,81.95,81.92,81.94,29994.0,72.6753,72.6753,72.6487,72.6665,29994.0
2022-06-02 12:45:00,81.95,81.95,81.93,81.93,78163.0,72.6753,72.6753,72.6576,72.6576,78163.0
2022-06-02 12:50:00,81.94,81.97,81.93,81.97,79054.0,72.6665,72.6931,72.6576,72.6931,79054.0
2022-06-02 12:55:00,81.98,81.98,81.95,81.97,53983.0,72.702,72.702,72.6753,72.6931,53983.0
2022-06-02 13:00:00,81.98,81.98,81.94,81.94,75587.0,72.702,72.702,72.6665,72.6665,75587.0
2022-06-02 13:05:00,81.95,81.95,81.94,81.95,19695.0,72.6753,72.6753,72.6665,72.6753,19695.0
2022-06-02 13:10:00,81.95,81.96,81.93,81.94,119478.0,72.6753,72.6842,72.6576,72.6665,119478.0
2022-06-02 13:15:00,81.93,81.95,81.92,81.95,74889.0,72.6576,72.6753,72.6487,72.6753,74889.0
2022-06-02 13:20:00,81.94,81.95,81.94,81.95,156447.0,72.6665,72.6753,72.6665,72.6753,156447.0
2022-06-02 13:25:00,81.94,81.97,81.94,81.96,30567.0,72.6665,72.6931,72.6665,72.6842,30567.0
2022-06-02 13:30:00,81.97,81.98,81.96,81.97,5227.0,72.6931,72.702,72.6842,72.6931,5227.0
2022-06-02 13:35:00,81.98,81.99,81.96,81.97,12484.0,72.702,72.7108,72.6842,72.6931,12484.0
2022-06-02 13:40:00,81.97,81.98,81.96,81.97,168347.0,72.6931,72.702,72.6842,72.6931,168347.0
2022-06-02 13:45:00,81.97,81.97,81.95,81.97,51758.0,72.6931,72.6931,72.6753,72.6931,51758.0
2022-06-02 13:50:00,81.97,81.97,81.96,81.97,25832.0,72.6931,72.6931,72.6842,72.6931,25832.0
2022-06-02 13:55:00,81.97,82.02,81.96,82.01,6935.0,72.6931,72.7374,72.6842,72.7286,6935.0
2022-06-02 14:00:00,82.01,82.03,82.0,82.01,6338.0,72.7286,72.7463,72.7197,72.7286,6338.0
2022-06-02 14:05:00,82.02,82.05,82.01,82.04,21609.0,72.7374,72.764,72.7286,72.7552,21609.0
2022-06-02 14:10:00,82.04,82.08,82.03,82.08,13919.0,72.7552,72.7906,72.7463,72.7906,13919.0
2022-06-02 14:15:00,82.07,82.08,82.04,82.05,14950.0,72.7818,72.7906,72.7552,72.764,14950.0
2022-06-02 14:20:00,82.06,82.06,82.03,82.05,17975.0,72.7729,72.7729,72.7463,72.764,17975.0
2022-06-02 14:25:00,82.04,82.05,81.99,82.0,446010.0,72.7552,72.764,72.7108,72.7197,446010.0
2022-06-02 14:30:00,81.99,82.0,81.98,81.98,38481.0,72.7108,72.7197,72.702,72.702,38481.0
2022-06-02 14:35:00,81.98,82.0,81.98,82.0,21591.0,72.702,72.7197,72.702,72.7197,21591.0
2022-06-02 14:40:00,81.99,82.0,81.96,81.96,10544.0,72.7108,72.7197,72.6842,72.6842,10544.0
2022-06-02 14:45:00,81.97,81.98,81.96,81.97,16285.0,72.6931,72.702,72.6842,72.6931,16285.0
2022-06-02 14:50:00,81.97,81.99,81.96,81.97,25801.0,72.6931,72.7108,72.6842,72.6931,25801.0
2022-06-02 14:55:00,81.96,81.99,81.91,81.94,936947.0,72.6842,72.7108,72.6399,72.6665,936947.0
2022-06-02 15:00:00,81.94,81.96,81.91,81.96,228157.0,72.6665,72.6842,72.6399,72.6842,228157.0
2022-06-02 15:05:00,81.95,81.96,81.93,81.95,97618.0,72.6753,72.6842,72.6576,72.6753,97618.0
2022-06-02 15:10:00,81.95,81.95,81.94,81.95,187900.0,72.6753,72.6753,72.6665,72.6753,187900.0
2022-06-02 15:15:00,81.95,81.95,81.91,81.92,26534.0,72.6753,72.6753,72.6399,72.6487,26534.0
2022-06-02 15:20:00,81.93,81.93,81.91,81.91,44152.0,72.6576,72.6576,72.6399,72.6399,44152.0
2022-06-02 15:25:00,81.92,81.93,81.9,81.9,16305.0,72.6487,72.6576,72.631,72.631,16305.0
2022-06-02 15:30:00,81.91,81.94,81.9,81.94,98764.0,72.6399,72.6665,72.631,72.6665,98764.0
2022-06-02 15:35:00,81.94,81.95,81.94,81.95,86099.0,72.6665,72.6753,72.6665,72.6753,86099.0
2022-06-02 15:40:00,81.94,81.96,81.94,81.95,38706.0,72.6665,72.6842,72.6665,72.6753,38706.0
2022-06-02 15:45:00,81.95,81.96,81.91,81.94,209477.0,72.6753,72.6842,72.6399,72.6665,209477.0
2022-06-02 15:50:00,81.94,81.95,81.91,81.92,143726.0,72.6665,72.6753,72.6399,72.6487,143726.0
2022-06-02 15:55:00,81.92,81.95,81.91,81.94,42107.0,72.6487,72.6753,72.6399,72.6665,42107.0
2022-06-03 09:30:00,81.66,81.69,81.6,81.67,25495.0,72.4182,72.4448,72.365,72.427,25495.0
2022-06-03 09:35:00,81.67,81.7,81.62,81.65,387373.0,72.427,72.4536,72.3827,72.4093,387373.0
2022-06-03 09:40:00,81.66,81.66,81.61,81.63,10059.0,72.4182,72.4182,72.3738,72.3916,10059.0
2022-06-03 09:45:00,81.62,81.69,81.62,81.67,16153.0,72.3827,72.4448,72.3827,72.427,16153.0
2022-06-03 09:50:00,81.68,81.72,81.65,81.7,8590.0,72.4359,72.4714,72.4093,72.4536,8590.0
2022-06-03 09:55:00,81.7,81.71,81.65,81.68,27948.0,72.4536,72.4625,72.4093,72.4359,27948.0
2022-06-03 10:00:00,81.69,81.77,81.65,81.65,52626.0,72.4448,72.5157,72.4093,72.4093,52626.0
2022-06-03 10:05:00,81.64,81.73,81.64,81.69,28099.0,72.4004,72.4802,72.4004,72.4448,28099.0
2022-06-03 10:10:00,81.69,81.73,81.67,81.72,14410.0,72.4448,72.4802,72.427,72.4714,14410.0
2022-06-03 10:15:00,81.73,81.78,81.72,81.78,65496.0,72.4802,72.5246,72.4714,72.5246,65496.0
2022-06-03 10:20:00,81.76,81.81,81.76,81.78,210718.0,72.5069,72.5512,72.5069,72.5246,210718.0
2022-06-03 10:25:00,81.78,81.79,81.77,81.78,166212.0,72.5246,72.5335,72.5157,72.5246,166212.0
2022-06-03 10:30:00,81.78,81.81,81.76,81.78,40017.0,72.5246,72.5512,72.5069,72.5246,40017.0
2022-06-03 10:35:00,81.78,81.79,81.72,81.73,62411.0,72.5246,72.5335,72.4714,72.4802,62411.0
2022-06-03 10:40:00,81.73,81.73,81.69,81.72,15203.0,72.4802,72.4802,72.4448,72.4714,15203.0
2022-06-03 10:45:00,81.71,81.76,81.7,81.73,12236.0,72.4625,72.5069,72.4536,72.4802,12236.0
2022-06-03 10:50:00,81.74,81.74,81.67,81.67,13962.0,72.4891,72.4891,72.427,72.427,13962.0
2022-06-03 10:55:00,81.67,81.68,81.65,81.66,17545.0,72.427,72.4359,72.4093,72.4182,17545.0
2022-06-03 11:00:00,81.65,81.67,81.64,81.65,32731.0,72.4093,72.427,72.4004,72.4093,32731.0
2022-06-03 11:05:00,81.65,81.68,81.64,81.65,41742.0,72.4093,72.4359,72.4004,72.4093,41742.0
2022-06-03 11:10:00,81.65,81.67,81.62,81.64,20354.0,72.4093,72.427,72.3827,72.4004,20354.0
2022-06-03 11:15:00,81.63,81.65,81.61,81.65,26622.0,72.3916,72.4093,72.3738,72.4093,26622.0
2022-06-03 11:20:00,81.65,81.67,81.65,81.67,10479.0,72.4093,72.427,72.4093,72.427,10479.0
2022-06-03 11:25:00,81.66,81.67,81.65,81.66,17121.0,72.4182,72.427,72.4093,72.4182,17121.0
2022-06-03 11:30:00,81.66,81.7,81.65,81.69,36936.0,72.4182,72.4536,72.4093,72.4448,36936.0
2022-06-03 11:35:00,81.69,81.7,81.67,81.7,324563.0,72.4448,72.4536,72.427,72.4536,324563.0
2022-06-03 11:40:00,81.69,81.7,81.68,81.69,27265.0,72.4448,72.4536,72.4359,72.4448,27265.0
2022-06-03 11:45:00,81.69,81.69,81.66,81.68,17700.0,72.4448,72.4448,72.4182,72.4359,17700.0
2022-06-03 11:50:00,81.68,81.68,81.61,81.62,119764.0,72.4359,72.4359,72.3738,72.3827,119764.0
2022-06-03 11:55:00,81.63,81.64,81.61,81.61,24087.0,72.3916,72.4004,72.3738,72.3738,24087.0
2022-06-03 12:00:00,81.61,81.62,81.61,81.62,18263.0,72.3738,72.3827,72.3738,72.3827,18263.0
2022-06-03 12:05:00,81.62,81.62,81.59,81.59,21661.0,72.3827,72.3827,72.3561,72.3561,21661.0
2022-06-03 12:10:00,81.59,81.62,81.58,81.62,15546.0,72.3561,72.3827,72.3472,72.3827,15546.0
2022-06-03 12:15:00,81.62,81.64,81.6,81.61,19008.0,72.3827,72.4004,72.365,72.3738,19008.0
2022-06-03 12:20:00,81.6,81.68,81.6,81.67,20509.0,72.365,72.4359,72.365,72.427,20509.0
2022-06-03 12:25:00,81.67,81.67,81.65,81.66,39355.0,72.427,72.427,72.4093,72.4182,39355.0
2022-06-03 12:30:00,81.66,81.66,81.63,81.64,25369.0,72.4182,72.4182,72.3916,72.4004,25369.0
2022-06-03 12:35:00,81.64,81.66,81.64,81.64,17003.0,72.4004,72.4182,72.4004,72.4004,17003.0
2022-06-03 12:40:00,81.64,81.67,81.64,81.65,28029.0,72.4004,72.427,72.4004,72.4093,28029.0
2022-06-03 12:45:00,81.65,81.68,81.65,81.67,18794.0,72.4093,72.4359,72.4093,72.427,18794.0
2022-06-03 12:50:00,81.67,81.68,81.63,81.67,40075.0,72.427,72.4359,72.3916,72.427,40075.0
2022-06-03 12:55:00,81.67,81.69,81.66,81.69,20368.0,72.427,72.4448,72.4182,72.4448,20368.0
2022-06-03 13:00:00,81.68,81.71,81.67,81.7,25117.0,72.4359,72.4625,72.427,72.4536,25117.0
2022-06-03 13:05:00,81.7,81.71,81.68,81.69,25170.0,72.4536,72.4625,72.4359,72.4448,25170.0
2022-06-03 13:10:00,81.7,81.7,81.66,81.66,39419.0,72.4536,72.4536,72.4182,72.4182,39419.0
2022-06-03 13:15:00,81.67,81.67,81.64,81.64,17648.0,72.427,72.427,72.4004,72.4004,17648.0
2022-06-03 13:20:00,81.64,81.68,81.64,81.68,42486.0,72.4004,72.4359,72.4004,72.4359,42486.0
2022-06-03 13:25:00,81.69,81.69,81.66,81.67,14299.0,72.4448,72.4448,72.4182,72.427,14299.0
2022-06-03 13:30:00,81.66,81.69,81.65,81.66,24213.0,72.4182,72.4448,72.4093,72.4182,24213.0
2022-06-03 13:35:00,81.66,81.68,81.66,81.67,10351.0,72.4182,72.4359,72.4182,72.427,10351.0
2022-06-03 13:40:00,81.68,81.68,81.64,81.66,20075.0,72.4359,72.4359,72.4004,72.4182,20075.0
2022-06-03 13:45:00,81.66,81.67,81.65,81.66,21959.0,72.4182,72.427,72.4093,72.4182,21959.0
2022-06-03 13:50:00,81.65,81.67,81.65,81.66,17983.0,72.4093,72.427,72.4093,72.4182,17983.0
2022-06-03 13:55:00,81.67,81.67,81.66,81.67,34972.0,72.427,72.427,72.4182,72.427,34972.0
2022-06-03 14:00:00,81.66,81.67,81.66,81.66,26789.0,72.4182,72.427,72.4182,72.4182,26789.0
2022-06-03 14:05:00,81.67,81.67,81.63,81.64,14009.0,72.427,72.427,72.3916,72.4004,14009.0
2022-06-03 14:10:00,81.64,81.65,81.63,81.63,24115.0,72.4004,72.4093,72.3916,72.3916,24115.0
2022-06-03 14:15:00,81.63,81.64,81.62,81.62,18288.0,72.3916,72.4004,72.3827,72.3827,18288.0
2022-06-03 14:20:00,81.62,81.65,81.62,81.63,20267.0,72.3827,72.4093,72.3827,72.3916,20267.0
2022-06-03 14:25:00,81.63,81.64,81.61,81.63,21769.0,72.3916,72.4004,72.3738,72.3916,21769.0
2022-06-03 14:30:00,81.64,81.64,81.62,81.63,23536.0,72.4004,72.4004,72.3827,72.3916,23536.0
2022-06-03 14:35:00,81.62,81.64,81.62,81.63,15476.0,72.3827,72.4004,72.3827,72.3916,15476.0
2022-06-03 14:40:00,81.63,81.65,81.62,81.65,18419.0,72.3916,72.4093,72.3827,72.4093,18419.0
2022-06-03 14:45:00,81.64,81.69,81.63,81.67,21146.0,72.4004,72.4448,72.3916,72.427,21146.0
2022-06-03 14:50:00,81.67,81.68,81.66,81.66,30109.0,72.427,72.4359,72.4182,72.4182,30109.0
2022-06-03 14:55:00,81.67,81.67,81.65,81.66,14605.0,72.427,72.427,72.4093,72.4182,14605.0
2022-06-03 15:00:00,81.67,81.68,81.65,81.67,24202.0,72.427,72.4359,72.4093,72.427,24202.0
2022-06-03 15:05:00,81.67,81.68,81.65,81.66,13027.0,72.427,72.4359,72.4093,72.4182,13027.0
2022-06-03 15:10:00,81.66,81.67,81.65,81.65,13540.0,72.4182,72.427,72.4093,72.4093,13540.0
2022-06-03 15:15:00,81.65,81.68,81.64,81.66,49147.0,72.4093,72.4359,72.4004,72.4182,49147.0
2022-06-03 15:20:00,81.67,81.68,81.66,81.67,16967.0,72.427,72.4359,72.4182,72.427,16967.0
2022-06-03 15:25:00,81.67,81.68,81.66,81.66,33885.0,72.427,72.4359,72.4182,72.4182,33885.0
2022-06-03 15:30:00,81.66,81.7,81.66,81.69,15671.0,72.4182,72.4536,72.4182,72.4448,15671.0
2022-06-03 15:35:00,81.69,81.71,81.68,81.7,30115.0,72.4448,72.4625,72.4359,72.4536,30115.0
2022-06-03 15:40:00,81.71,81.71,81.67,81.67,15434.0,72.4625,72.4625,72.427,72.427,15434.0
2022-06-03 15:45:00,81.67,81.71,81.66,81.7,32844.0,72.427,72.4625,72.4182,72.4536,32844.0
2022-06-03 15:50:00,81.7,81.71,81.67,81.69,60179.0,72.4536,72.4625,72.427,72.4448,60179.0
2022-06-03 15:55:00,81.69,81.75,81.68,81.75,67131.0,72.4448,72.498,72.4359,72.498,67131.0
2022-06-06 09:30:00,81.74,81.75,81.65,81.73,105371.0,72.4891,72.498,72.4093,72.4802,105371.0
2022-06-06 09:35:00,81.73,81.74,81.62,81.64,76123.0,72.4802,72.4891,72.3827,72.4004,76123.0
2022-06-06 09:40:00,81.63,81.68,81.62,81.62,50053.0,72.3916,72.4359,72.3827,72.3827,50053.0
2022-06-06 09:45:00,81.63,81.64,81.59,81.59,53152.0,72.3916,72.4004,72.3561,72.3561,53152.0
2022-06-06 09:50:00,81.58,81.59,81.52,81.57,59182.0,72.3472,72.3561,72.294,72.3384,59182.0
2022-06-06 09:55:00,81.58,81.58,81.54,81.57,53851.0,72.3472,72.3472,72.3117,72.3384,53851.0
2022-06-06 10:00:00,81.57,81.59,81.56,81.56,81776.0,72.3384,72.3561,72.3295,72.3295,81776.0
2022-06-06 10:05:00,81.56,81.58,81.55,81.57,25848.0,72.3295,72.3472,72.3206,72.3384,25848.0
2022-06-06 10:10:00,81.57,81.59,81.55,81.55,43719.0,72.3384,72.3561,72.3206,72.3206,43719.0
2022-06-06 10:15:00,81.55,81.55,81.52,81.52,29820.0,72.3206,72.3206,72.294,72.294,29820.0
2022-06-06 10:20:00,81.53,81.53,81.52,81.53,27542.0,72.3029,72.3029,72.294,72.3029,27542.0
2022-06-06 10:25:00,81.54,81.55,81.53,81.54,139796.0,72.3117,72.3206,72.3029,72.3117,139796.0
2022-06-06 10:30:00,81.54,81.55,81.51,81.51,147549.0,72.3117,72.3206,72.2851,72.2851,147549.0
2022-06-06 10:35:00,81.52,81.53,81.46,81.47,34938.0,72.294,72.3029,72.2408,72.2497,34938.0
2022-06-06 10:40:00,81.48,81.49,81.44,81.49,153801.0,72.2585,72.2674,72.2231,72.2674,153801.0
2022-06-06 10:45:00,81.49,81.5,81.45,81.49,41298.0,72.2674,72.2763,72.2319,72.2674,41298.0
2022-06-06 10:50:00,81.49,81.51,81.48,81.51,34877.0,72.2674,72.2851,72.2585,72.2851,34877.0
2022-06-06 10:55:00,81.51,81.51,81.48,81.49,31404.0,72.2851,72.2851,72.2585,72.2674,31404.0
2022-06-06 11:00:00,81.5,81.52,81.48,81.49,36227.0,72.2763,72.294,72.2585,72.2674,36227.0
2022-06-06 11:05:00,81.49,81.5,81.45,81.45,30189.0,72.2674,72.2763,72.2319,72.2319,30189.0
2022-06-06 11:10:00,81.44,81.45,81.37,81.4,46106.0,72.2231,72.2319,72.161,72.1876,46106.0
2022-06-06 11:15:00,81.4,81.42,81.35,81.37,127753.0,72.1876,72.2053,72.1433,72.161,127753.0
2022-06-06 11:20:00,81.35,81.37,81.34,81.36,34928.0,72.1433,72.161,72.1344,72.1521,34928.0
2022-06-06 11:25:00,81.35,81.36,81.32,81.36,29043.0,72.1433,72.1521,72.1166,72.1521,29043.0
2022-06-06 11:30:00,81.35,81.38,81.35,81.36,138159.0,72.1433,72.1699,72.1433,72.1521,138159.0
2022-06-06 11:35:00,81.36,81.39,81.35,81.38,293513.0,72.1521,72.1787,72.1433,72.1699,293513.0
2022-06-06 11:40:00,81.39,81.47,81.38,81.47,116128.0,72.1787,72.2497,72.1699,72.2497,116128.0
2022-06-06 11:45:00,81.47,81.48,81.44,81.44,27923.0,72.2497,72.2585,72.2231,72.2231,27923.0
2022-06-06 11:50:00,81.42,81.46,81.42,81.45,61352.0,72.2053,72.2408,72.2053,72.2319,61352.0
2022-06-06 11:55:00,81.46,81.47,81.42,81.44,79386.0,72.2408,72.2497,72.2053,72.2231,79386.0
2022-06-06 12:00:00,81.44,81.45,81.41,81.42,170690.0,72.2231,72.2319,72.1965,72.2053,170690.0
2022-06-06 12:05:00,81.43,81.43,81.42,81.42,34714.0,72.2142,72.2142,72.2053,72.2053,34714.0
2022-06-06 12:10:00,81.43,81.43,81.42,81.42,22564.0,72.2142,72.2142,72.2053,72.2053,22564.0
2022-06-06 12:15:00,81.43,81.43,81.4,81.4,21300.0,72.2142,72.2142,72.1876,72.1876,21300.0
2022-06-06 12:20:00,81.41,81.41,81.37,81.39,88323.0,72.1965,72.1965,72.161,72.1787,88323.0
2022-06-06 12:25:00,81.39,81.39,81.36,81.37,81883.0,72.1787,72.1787,72.1521,72.161,81883.0
2022-06-06 12:30:00,81.37,81.38,81.36,81.37,78302.0,72.161,72.1699,72.1521,72.161,78302.0
2022-06-06 12:35:00,81.36,81.4,81.36,81.4,33537.0,72.1521,72.1876,72.1521,72.1876,33537.0
2022-06-06 12:40:00,81.4,81.43,81.4,81.42,23419.0,72.1876,72.2142,72.1876,72.2053,23419.0
2022-06-06 12:45:00,81.43,81.45,81.43,81.44,47504.0,72.2142,72.2319,72.2142,72.2231,47504.0
2022-06-06 12:50:00,81.43,81.43,81.4,81.41,12651.0,72.2142,72.2142,72.1876,72.1965,12651.0
2022-06-06 12:55:00,81.41,81.41,81.37,81.4,16977.0,72.1965,72.1965,72.161,72.1876,16977.0
2022-06-06 13:00:00,81.4,81.4,81.37,81.38,29579.0,72.1876,72.1876,72.161,72.1699,29579.0
2022-06-06 13:05:00,81.38,81.4,81.37,81.4,32068.0,72.1699,72.1876,72.161,72.1876,32068.0
2022-06-06 13:10:00,81.4,81.4,81.39,81.4,13489.0,72.1876,72.1876,72.1787,72.1876,13489.0
2022-06-06 13:15:00,81.4,81.4,81.39,81.4,45895.0,72.1876,72.1876,72.1787,72.1876,45895.0
2022-06-06 13:20:00,81.4,81.4,81.39,81.4,41368.0,72.1876,72.1876,72.1787,72.1876,41368.0
2022-06-06 13:25:00,81.4,81.41,81.39,81.4,26657.0,72.1876,72.1965,72.1787,72.1876,26657.0
2022-06-06 13:30:00,81.4,81.43,81.39,81.4,30352.0,72.1876,72.2142,72.1787,72.1876,30352.0
2022-06-06 13:35:00,81.39,81.44,81.39,81.44,26875.0,72.1787,72.2231,72.1787,72.2231,26875.0
2022-06-06 13:40:00,81.43,81.43,81.41,81.43,20988.0,72.2142,72.2142,72.1965,72.2142,20988.0
2022-06-06 13:45:00,81.43,81.43,81.4,81.41,28949.0,72.2142,72.2142,72.1876,72.1965,28949.0
2022-06-06 13:50:00,81.42,81.44,81.41,81.43,25154.0,72.2053,72.2231,72.1965,72.2142,25154.0
2022-06-06 13:55:00,81.44,81.44,81.42,81.43,20967.0,72.2231,72.2231,72.2053,72.2142,20967.0
2022-06-06 14:00:00,81.42,81.43,81.42,81.42,30321.0,72.2053,72.2142,72.2053,72.2053,30321.0
2022-06-06 14:05:00,81.42,81.43,81.4,81.41,79426.0,72.2053,72.2142,72.1876,72.1965,79426.0
2022-06-06 14:10:00,81.41,81.41,81.4,81.4,32512.0,72.1965,72.1965,72.1876,72.1876,32512.0
2022-06-06 14:15:00,81.41,81.41,81.39,81.4,24879.0,72.1965,72.1965,72.1787,72.1876,24879.0
2022-06-06 14:20:00,81.4,81.4,81.39,81.4,25819.0,72.1876,72.1876,72.1787,72.1876,25819.0
2022-06-06 14:25:00,81.4,81.4,81.34,81.35,332238.0,72.1876,72.1876,72.1344,72.1433,332238.0
2022-06-06 14:30:00,81.34,81.39,81.34,81.39,34289.0,72.1344,72.1787,72.1344,72.1787,34289.0
2022-06-06 14:35:00,81.39,81.39,81.36,81.37,20453.0,72.1787,72.1787,72.1521,72.161,20453.0
2022-06-06 14:40:00,81.37,81.39,81.36,81.39,44019.0,72.161,72.1787,72.1521,72.1787,44019.0
2022-06-06 14:45:00,81.39,81.43,81.36,81.41,29303.0,72.1787,72.2142,72.1521,72.1965,29303.0
2022-06-06 14:50:00,81.42,81.42,81.39,81.42,38824.0,72.2053,72.2053,72.1787,72.2053,38824.0
2022-06-06 14:55:00,81.43,81.44,81.4,81.4,57702.0,72.2142,72.2231,72.1876,72.1876,57702.0
2022-06-06 15:00:00,81.4,81.44,81.4,81.42,47860.0,72.1876,72.2231,72.1876,72.2053,47860.0
2022-06-06 15:05:00,81.42,81.43,81.41,81.42,35318.0,72.2053,72.2142,72.1965,72.2053,35318.0
2022-06-06 15:10:00,81.42,81.42,81.39,81.41,42652.0,72.2053,72.2053,72.1787,72.1965,42652.0
2022-06-06 15:15:00,81.41,81.41,81.38,81.38,24292.0,72.1965,72.1965,72.1699,72.1699,24292.0
2022-06-06 15:20:00,81.38,81.38,81.37,81.38,17731.0,72.1699,72.1699,72.161,72.1699,17731.0
2022-06-06 15:25:00,81.38,81.39,81.36,81.39,123046.0,72.1699,72.1787,72.1521,72.1787,123046.0
2022-06-06 15:30:00,81.39,81.41,81.38,81.41,59620.0,72.1787,72.1965,72.1699,72.1965,59620.0
2022-06-06 15:35:00,81.41,81.41,81.33,81.36,54902.0,72.1965,72.1965,72.1255,72.1521,54902.0
2022-06-06 15:40:00,81.36,81.39,81.35,81.39,91455.0,72.1521,72.1787,72.1433,72.1787,91455.0
2022-06-06 15:45:00,81.38,81.39,81.37,81.38,65166.0,72.1699,72.1787,72.161,72.1699,65166.0
2022-06-06 15:50:00,81.38,81.42,81.37,81.41,55293.0,72.1699,72.2053,72.161,72.1965,55293.0
2022-06-06 15:55:00,81.4,81.41,81.4,81.41,78164.0,72.1876,72.1965,72.1876,72.1965,78164.0
2022-06-07 09:30:00,81.5,81.55,81.49,81.53,123977.0,72.2763,72.3206,72.2674,72.3029,123977.0
2022-06-07 09:35:00,81.53,81.55,81.5,81.53,21355.0,72.3029,72.3206,72.2763,72.3029,21355.0
2022-06-07 09:40:00,81.53,81.56,81.52,81.55,17045.0,72.3029,72.3295,72.294,72.3206,17045.0
2022-06-07 09:45:00,81.55,81.63,81.55,81.63,22174.0,72.3206,72.3916,72.3206,72.3916,22174.0
2022-06-07 09:50:00,81.62,81.64,81.59,81.59,25993.0,72.3827,72.4004,72.3561,72.3561,25993.0
2022-06-07 09:55:00,81.59,81.61,81.51,81.56,134803.0,72.3561,72.3738,72.2851,72.3295,134803.0
2022-06-07 10:00:00,81.56,81.57,81.51,81.53,43378.0,72.3295,72.3384,72.2851,72.3029,43378.0
2022-06-07 10:05:00,81.53,81.57,81.51,81.51,212903.0,72.3029,72.3384,72.2851,72.2851,212903.0
2022-06-07 10:10:00,81.52,81.53,81.5,81.51,52227.0,72.294,72.3029,72.2763,72.2851,52227.0
2022-06-07 10:15:00,81.51,81.57,81.5,81.56,47825.0,72.2851,72.3384,72.2763,72.3295,47825.0
2022-06-07 10:20:00,81.56,81.57,81.55,81.56,32231.0,72.3295,72.3384,72.3206,72.3295,32231.0
2022-06-07 10:25:00,81.56,81.59,81.54,81.57,18736.0,72.3295,72.3561,72.3117,72.3384,18736.0
2022-06-07 10:30:00,81.58,81.6,81.56,81.6,30297.0,72.3472,72.365,72.3295,72.365,30297.0
2022-06-07 10:35:00,81.6,81.66,81.6,81.65,16635.0,72.365,72.4182,72.365,72.4093,16635.0
2022-06-07 10:40:00,81.65,81.71,81.64,81.7,23251.0,72.4093,72.4625,72.4004,72.4536,23251.0
2022-06-07 10:45:00,81.71,81.72,81.69,81.7,13576.0,72.4625,72.4714,72.4448,72.4536,13576.0
2022-06-07 10:50:00,81.71,81.72,81.68,81.71,15542.0,72.4625,72.4714,72.4359,72.4625,15542.0
2022-06-07 10:55:00,81.71,81.72,81.67,81.68,12857.0,72.4625,72.4714,72.427,72.4359,12857.0
2022-06-07 11:00:00,81.68,81.71,81.68,81.7,11156.0,72.4359,72.4625,72.4359,72.4536,11156.0
2022-06-07 11:05:00,81.7,81.71,81.67,81.68,20754.0,72.4536,72.4625,72.427,72.4359,20754.0
2022-06-07 11:10:00,81.68,81.7,81.68,81.7,8311.0,72.4359,72.4536,72.4359,72.4536,8311.0
2022-06-07 11:15:00,81.7,81.73,81.68,81.69,15899.0,72.4536,72.4802,72.4359,72.4448,15899.0
2022-06-07 11:20:00,81.69,81.7,81.66,81.68,23324.0,72.4448,72.4536,72.4182,72.4359,23324.0
2022-06-07 11:25:00,81.69,81.69,81.66,81.67,135551.0,72.4448,72.4448,72.4182,72.427,135551.0
2022-06-07 11:30:00,81.67,81.68,81.62,81.63,52785.0,72.427,72.4359,72.3827,72.3916,52785.0
2022-06-07 11:35:00,81.63,81.64,81.61,81.63,21888.0,72.3916,72.4004,72.3738,72.3916,21888.0
2022-06-07 11:40:00,81.64,81.64,81.59,81.59,6473.0,72.4004,72.4004,72.3561,72.3561,6473.0
2022-06-07 11:45:00,81.6,81.6,81.59,81.59,15493.0,72.365,72.365,72.3561,72.3561,15493.0
2022-06-07 11:50:00,81.59,81.61,81.58,81.6,7680.0,72.3561,72.3738,72.3472,72.365,7680.0
2022-06-07 11:55:00,81.61,81.64,81.6,81.63,6357.0,72.3738,72.4004,72.365,72.3916,6357.0
2022-06-07 12:00:00,81.64,81.66,81.63,81.64,14026.0,72.4004,72.4182,72.3916,72.4004,14026.0
2022-06-07 12:05:00,81.64,81.65,81.62,81.65,13869.0,72.4004,72.4093,72.3827,72.4093,13869.0
2022-06-07 12:10:00,81.64,81.65,81.63,81.65,81753.0,72.4004,72.4093,72.3916,72.4093,81753.0
2022-06-07 12:15:00,81.65,81.65,81.62,81.62,180092.0,72.4093,72.4093,72.3827,72.3827,180092.0
2022-06-07 12:20:00,81.62,81.63,81.6,81.63,29405.0,72.3827,72.3916,72.365,72.3916,29405.0
2022-06-07 12:25:00,81.62,81.64,81.61,81.64,5764.0,72.3827,72.4004,72.3738,72.4004,5764.0
2022-06-07 12:30:00,81.64,81.66,81.63,81.65,25210.0,72.4004,72.4182,72.3916,72.4093,25210.0
2022-06-07 12:35:00,81.65,81.65,81.61,81.63,14324.0,72.4093,72.4093,72.3738,72.3916,14324.0
2022-06-07 12:40:00,81.63,81.66,81.62,81.63,5808.0,72.3916,72.4182,72.3827,72.3916,5808.0
2022-06-07 12:45:00,81.63,81.66,81.63,81.64,8489.0,72.3916,72.4182,72.3916,72.4004,8489.0
2022-06-07 12:50:00,81.64,81.65,81.63,81.64,21247.0,72.4004,72.4093,72.3916,72.4004,21247.0
2022-06-07 12:55:00,81.64,81.66,81.61,81.62,16940.0,72.4004,72.4182,72.3738,72.3827,16940.0
2022-06-07 13:00:00,81.62,81.63,81.57,81.6,28554.0,72.3827,72.3916,72.3384,72.365,28554.0
2022-06-07 13:05:00,81.59,81.6,81.56,81.58,15051.0,72.3561,72.365,72.3295,72.3472,15051.0
2022-06-07 13:10:00,81.59,81.59,81.56,81.57,3747.0,72.3561,72.3561,72.3295,72.3384,3747.0
2022-06-07 13:15:00,81.58,81.62,81.57,81.61,9563.0,72.3472,72.3827,72.3384,72.3738,9563.0
2022-06-07 13:20:00,81.61,81.65,81.6,81.64,16539.0,72.3738,72.4093,72.365,72.4004,16539.0
2022-06-07 13:25:00,81.63,81.66,81.63,81.65,11455.0,72.3916,72.4182,72.3916,72.4093,11455.0
2022-06-07 13:30:00,81.64,81.67,81.63,81.65,24955.0,72.4004,72.427,72.3916,72.4093,24955.0
2022-06-07 13:35:00,81.65,81.67,81.64,81.67,20619.0,72.4093,72.427,72.4004,72.427,20619.0
2022-06-07 13:40:00,81.67,81.71,81.67,81.69,13682.0,72.427,72.4625,72.427,72.4448,13682.0
2022-06-07 13:45:00,81.7,81.71,81.69,81.7,7254.0,72.4536,72.4625,72.4448,72.4536,7254.0
2022-06-07 13:50:00,81.71,81.73,81.7,81.72,5777.0,72.4625,72.4802,72.4536,72.4714,5777.0
2022-06-07 13:55:00,81.72,81.74,81.72,81.73,11129.0,72.4714,72.4891,72.4714,72.4802,11129.0
2022-06-07 14:00:00,81.73,81.74,81.71,81.74,18506.0,72.4802,72.4891,72.4625,72.4891,18506.0
2022-06-07 14:05:00,81.74,81.77,81.74,81.76,17950.0,72.4891,72.5157,72.4891,72.5069,17950.0
2022-06-07 14:10:00,81.77,81.77,81.74,81.75,31330.0,72.5157,72.5157,72.4891,72.498,31330.0
2022-06-07 14:15:00,81.75,81.75,81.73,81.74,15744.0,72.498,72.498,72.4802,72.4891,15744.0
2022-06-07 14:20:00,81.73,81.74,81.72,81.73,11143.0,72.4802,72.4891,72.4714,72.4802,11143.0
2022-06-07 14:25:00,81.74,81.74,81.71,81.72,13600.0,72.4891,72.4891,72.4625,72.4714,13600.0
2022-06-07 14:30:00,81.72,81.75,81.7,81.7,26275.0,72.4714,72.498,72.4536,72.4536,26275.0
2022-06-07 14:35:00,81.71,81.71,81.68,81.69,41365.0,72.4625,72.4625,72.4359,72.4448,41365.0
2022-06-07 14:40:00,81.7,81.7,81.66,81.67,22757.0,72.4536,72.4536,72.4182,72.427,22757.0
2022-06-07 14:45:00,81.67,81.68,81.66,81.67,38976.0,72.427,72.4359,72.4182,72.427,38976.0
2022-06-07 14:50:00,81.66,81.68,81.65,81.67,24987.0,72.4182,72.4359,72.4093,72.427,24987.0
2022-06-07 14:55:00,81.66,81.68,81.65,81.67,24343.0,72.4182,72.4359,72.4093,72.427,24343.0
2022-06-07 15:00:00,81.67,81.68,81.64,81.65,8693.0,72.427,72.4359,72.4004,72.4093,8693.0
2022-06-07 15:05:00,81.65,81.65,81.63,81.64,32882.0,72.4093,72.4093,72.3916,72.4004,32882.0
2022-06-07 15:10:00,81.65,81.65,81.62,81.64,38344.0,72.4093,72.4093,72.3827,72.4004,38344.0
2022-06-07 15:15:00,81.64,81.64,81.63,81.64,89803.0,72.4004,72.4004,72.3916,72.4004,89803.0
2022-06-07 15:20:00,81.64,81.64,81.6,81.61,42451.0,72.4004,72.4004,72.365,72.3738,42451.0
2022-06-07 15:25:00,81.61,81.63,81.6,81.62,11552.0,72.3738,72.3916,72.365,72.3827,11552.0
2022-06-07 15:30:00,81.62,81.63,81.59,81.62,32475.0,72.3827,72.3916,72.3561,72.3827,32475.0
2022-06-07 15:35:00,81.62,81.64,81.6,81.61,15626.0,72.3827,72.4004,72.365,72.3738,15626.0
2022-06-07 15:40:00,81.62,81.63,81.6,81.63,20515.0,72.3827,72.3916,72.365,72.3916,20515.0
2022-06-07 15:45:00,81.63,81.65,81.61,81.63,19957.0,72.3916,72.4093,72.3738,72.3916,19957.0
2022-06-07 15:50:00,81.63,81.66,81.62,81.66,60785.0,72.3916,72.4182,72.3827,72.4182,60785.0
2022-06-07 15:55:00,81.66,81.66,81.6,81.62,97057.0,72.4182,72.4182,72.365,72.3827,97057.0
2022-06-08 09:30:00,81.43,81.5,81.43,81.44,31122.0,72.2142,72.2763,72.2142,72.2231,31122.0
2022-06-08 09:35:00,81.45,81.48,81.43,81.46,27912.0,72.2319,72.2585,72.2142,72.2408,27912.0
2022-06-08 09:40:00,81.46,81.47,81.42,81.45,30697.0,72.2408,72.2497,72.2053,72.2319,30697.0
2022-06-08 09:45:00,81.45,81.47,81.42,81.47,49742.0,72.2319,72.2497,72.2053,72.2497,49742.0
2022-06-08 09:50:00,81.46,81.49,81.44,81.48,45084.0,72.2408,72.2674,72.2231,72.2585,45084.0
2022-06-08 09:55:00,81.48,81.52,81.46,81.5,20020.0,72.2585,72.294,72.2408,72.2763,20020.0
2022-06-08 10:00:00,81.49,81.51,81.45,81.5,31171.0,72.2674,72.2851,72.2319,72.2763,31171.0
2022-06-08 10:05:00,81.5,81.52,81.48,81.5,33884.0,72.2763,72.294,72.2585,72.2763,33884.0
2022-06-08 10:10:00,81.5,81.55,81.49,81.53,23021.0,72.2763,72.3206,72.2674,72.3029,23021.0
2022-06-08 10:15:00,81.52,81.59,81.51,81.58,27975.0,72.294,72.3561,72.2851,72.3472,27975.0
2022-06-08 10:20:00,81.58,81.59,81.53,81.54,45587.0,72.3472,72.3561,72.3029,72.3117,45587.0
2022-06-08 10:25:00,81.54,81.55,81.51,81.51,34816.0,72.3117,72.3206,72.2851,72.2851,34816.0
2022-06-08 10:30:00,81.52,81.58,81.52,81.58,48120.0,72.294,72.3472,72.294,72.3472,48120.0
2022-06-08 10:35:00,81.58,81.6,81.56,81.56,21473.0,72.3472,72.365,72.3295,72.3295,21473.0
2022-06-08 10:40:00,81.56,81.57,81.54,81.56,50180.0,72.3295,72.3384,72.3117,72.3295,50180.0
2022-06-08 10:45:00,81.56,81.64,81.56,81.58,24861.0,72.3295,72.4004,72.3295,72.3472,24861.0
2022-06-08 10:50:00,81.59,81.6,81.55,81.56,30584.0,72.3561,72.365,72.3206,72.3295,30584.0
2022-06-08 10:55:00,81.57,81.59,81.55,81.56,37200.0,72.3384,72.3561,72.3206,72.3295,37200.0
2022-06-08 11:00:00,81.56,81.57,81.54,81.56,41678.0,72.3295,72.3384,72.3117,72.3295,41678.0
2022-06-08 11:05:00,81.56,81.6,81.56,81.58,14445.0,72.3295,72.365,72.3295,72.3472,14445.0
2022-06-08 11:10:00,81.59,81.61,81.56,81.61,61780.0,72.3561,72.3738,72.3295,72.3738,61780.0
2022-06-08 11:15:00,81.59,81.66,81.59,81.65,45501.0,72.3561,72.4182,72.3561,72.4093,45501.0
2022-06-08 11:20:00,81.66,81.66,81.61,81.63,34385.0,72.4182,72.4182,72.3738,72.3916,34385.0
2022-06-08 11:25:00,81.63,81.65,81.62,81.64,29215.0,72.3916,72.4093,72.3827,72.4004,29215.0
2022-06-08 11:30:00,81.64,81.64,81.61,81.63,22325.0,72.4004,72.4004,72.3738,72.3916,22325.0
2022-06-08 11:35:00,81.63,81.63,81.58,81.58,85878.0,72.3916,72.3916,72.3472,72.3472,85878.0
2022-06-08 11:40:00,81.59,81.61,81.58,81.59,54891.0,72.3561,72.3738,72.3472,72.3561,54891.0
2022-06-08 11:45:00,81.59,81.6,81.58,81.59,31252.0,72.3561,72.365,72.3472,72.3561,31252.0
2022-06-08 11:50:00,81.59,81.6,81.58,81.59,16765.0,72.3561,72.365,72.3472,72.3561,16765.0
2022-06-08 11:55:00,81.58,81.59,81.56,81.56,38238.0,72.3472,72.3561,72.3295,72.3295,38238.0
2022-06-08 12:00:00,81.57,81.58,81.56,81.58,25685.0,72.3384,72.3472,72.3295,72.3472,25685.0
2022-06-08 12:05:00,81.58,81.58,81.54,81.56,74715.0,72.3472,72.3472,72.3117,72.3295,74715.0
2022-06-08 12:10:00,81.56,81.57,81.55,81.55,16223.0,72.3295,72.3384,72.3206,72.3206,16223.0
2022-06-08 12:15:00,81.56,81.57,81.55,81.56,30277.0,72.3295,72.3384,72.3206,72.3295,30277.0
2022-06-08 12:20:00,81.57,81.58,81.54,81.55,24626.0,72.3384,72.3472,72.3117,72.3206,24626.0
2022-06-08 12:25:00,81.56,81.59,81.55,81.57,48347.0,72.3295,72.3561,72.3206,72.3384,48347.0
2022-06-08 12:30:00,81.56,81.57,81.54,81.55,27476.0,72.3295,72.3384,72.3117,72.3206,27476.0
2022-06-08 12:35:00,81.55,81.55,81.52,81.53,34993.0,72.3206,72.3206,72.294,72.3029,34993.0
2022-06-08 12:40:00,81.54,81.55,81.51,81.51,21720.0,72.3117,72.3206,72.2851,72.2851,21720.0
2022-06-08 12:45:00,81.52,81.54,81.51,81.51,19968.0,72.294,72.3117,72.2851,72.2851,19968.0
2022-06-08 12:50:00,81.52,81.53,81.51,81.51,31011.0,72.294,72.3029,72.2851,72.2851,31011.0
2022-06-08 12:55:00,81.51,81.52,81.48,81.52,59938.0,72.2851,72.294,72.2585,72.294,59938.0
2022-06-08 13:00:00,81.52,81.53,81.42,81.47,43797.0,72.294,72.3029,72.2053,72.2497,43797.0
2022-06-08 13:05:00,81.46,81.47,81.43,81.43,74861.0,72.2408,72.2497,72.2142,72.2142,74861.0
2022-06-08 13:10:00,81.44,81.45,81.41,81.43,40245.0,72.2231,72.2319,72.1965,72.2142,40245.0
2022-06-08 13:15:00,81.44,81.44,81.42,81.43,31538.0,72.2231,72.2231,72.2053,72.2142,31538.0
2022-06-08 13:20:00,81.43,81.45,81.42,81.45,47694.0,72.2142,72.2319,72.2053,72.2319,47694.0
2022-06-08 13:25:00,81.45,81.46,81.44,81.46,23426.0,72.2319,72.2408,72.2231,72.2408,23426.0
2022-06-08 13:30:00,81.46,81.47,81.45,81.47,23929.0,72.2408,72.2497,72.2319,72.2497,23929.0
2022-06-08 13:35:00,81.47,81.47,81.45,81.45,30549.0,72.2497,72.2497,72.2319,72.2319,30549.0
2022-06-08 13:40:00,81.45,81.49,81.45,81.47,34723.0,72.2319,72.2674,72.2319,72.2497,34723.0
2022-06-08 13:45:00,81.46,81.48,81.46,81.48,23924.0,72.2408,72.2585,72.2408,72.2585,23924.0
2022-06-08 13:50:00,81.48,81.49,81.46,81.48,26621.0,72.2585,72.2674,72.2408,72.2585,26621.0
2022-06-08 13:55:00,81.48,81.49,81.45,81.45,50507.0,72.2585,72.2674,72.2319,72.2319,50507.0
2022-06-08 14:00:00,81.46,81.47,81.44,81.47,24542.0,72.2408,72.2497,72.2231,72.2497,24542.0
2022-06-08 14:05:00,81.47,81.48,81.46,81.47,46449.0,72.2497,72.2585,72.2408,72.2497,46449.0
2022-06-08 14:10:00,81.47,81.47,81.45,81.45,15115.0,72.2497,72.2497,72.2319,72.2319,15115.0
2022-06-08 14:15:00,81.45,81.46,81.44,81.45,28488.0,72.2319,72.2408,72.2231,72.2319,28488.0
2022-06-08 14:20:00,81.45,81.47,81.43,81.45,35317.0,72.2319,72.2497,72.2142,72.2319,35317.0
2022-06-08 14:25:00,81.45,81.45,81.43,81.44,27364.0,72.2319,72.2319,72.2142,72.2231,27364.0
2022-06-08 14:30:00,81.45,81.45,81.41,81.42,48463.0,72.2319,72.2319,72.1965,72.2053,48463.0
2022-06-08 14:35:00,81.41,81.42,81.4,81.41,23152.0,72.1965,72.2053,72.1876,72.1965,23152.0
2022-06-08 14:40:00,81.41,81.44,81.4,81.44,20996.0,72.1965,72.2231,72.1876,72.2231,20996.0
2022-06-08 14:45:00,81.44,81.45,81.43,81.44,23326.0,72.2231,72.2319,72.2142,72.2231,23326.0
2022-06-08 14:50:00,81.44,81.44,81.42,81.43,34335.0,72.2231,72.2231,72.2053,72.2142,34335.0
2022-06-08 14:55:00,81.44,81.46,81.43,81.44,42126.0,72.2231,72.2408,72.2142,72.2231,42126.0
2022-06-08 15:00:00,81.44,81.46,81.43,81.45,33830.0,72.2231,72.2408,72.2142,72.2319,33830.0
2022-06-08 15:05:00,81.45,81.48,81.45,81.47,25771.0,72.2319,72.2585,72.2319,72.2497,25771.0
2022-06-08 15:10:00,81.48,81.48,81.46,81.47,58035.0,72.2585,72.2585,72.2408,72.2497,58035.0
2022-06-08 15:15:00,81.46,81.47,81.43,81.45,70389.0,72.2408,72.2497,72.2142,72.2319,70389.0
2022-06-08 15:20:00,81.46,81.47,81.44,81.44,37999.0,72.2408,72.2497,72.2231,72.2231,37999.0
2022-06-08 15:25:00,81.44,81.45,81.43,81.44,47301.0,72.2231,72.2319,72.2142,72.2231,47301.0
2022-06-08 15:30:00,81.43,81.44,81.41,81.43,18311.0,72.2142,72.2231,72.1965,72.2142,18311.0
2022-06-08 15:35:00,81.42,81.43,81.41,81.43,41699.0,72.2053,72.2142,72.1965,72.2142,41699.0
2022-06-08 15:40:00,81.42,81.46,81.42,81.45,64832.0,72.2053,72.2408,72.2053,72.2319,64832.0
2022-06-08 15:45:00,81.44,81.45,81.41,81.41,48199.0,72.2231,72.2319,72.1965,72.1965,48199.0
2022-06-08 15:50:00,81.41,81.41,81.37,81.39,53662.0,72.1965,72.1965,72.161,72.1787,53662.0
2022-06-08 15:55:00,81.38,81.39,81.32,81.33,54736.0,72.1699,72.1787,72.1166,72.1255,54736.0
2022-06-09 09:30:00,81.2,81.31,81.2,81.3,56436.0,72.0102,72.1078,72.0102,72.0989,56436.0
2022-06-09 09:35:00,81.31,81.32,81.25,81.26,39892.0,72.1078,72.1166,72.0546,72.0634,39892.0
2022-06-09 09:40:00,81.25,81.25,81.22,81.24,14783.0,72.0546,72.0546,72.028,72.0457,14783.0
2022-06-09 09:45:00,81.25,81.26,81.2,81.26,138872.0,72.0546,72.0634,72.0102,72.0634,138872.0
2022-06-09 09:50:00,81.25,81.26,81.23,81.26,121197.0,72.0546,72.0634,72.0368,72.0634,121197.0
2022-06-09 09:55:00,81.26,81.28,81.23,81.23,20714.0,72.0634,72.0812,72.0368,72.0368,20714.0
2022-06-09 10:00:00,81.22,81.23,81.18,81.19,49448.0,72.028,72.0368,71.9925,72.0014,49448.0
2022-06-09 10:05:00,81.17,81.18,81.11,81.13,18228.0,71.9836,71.9925,71.9304,71.9482,18228.0
2022-06-09 10:10:00,81.13,81.15,81.1,81.11,11475.0,71.9482,71.9659,71.9215,71.9304,11475.0
2022-06-09 10:15:00,81.11,81.17,81.11,81.14,41258.0,71.9304,71.9836,71.9304,71.957,41258.0
2022-06-09 10:20:00,81.13,81.15,81.12,81.12,18686.0,71.9482,71.9659,71.9393,71.9393,18686.0
2022-06-09 10:25:00,81.13,81.18,81.12,81.17,18847.0,71.9482,71.9925,71.9393,71.9836,18847.0
2022-06-09 10:30:00,81.16,81.16,81.12,81.14,9595.0,71.9748,71.9748,71.9393,71.957,9595.0
2022-06-09 10:35:00,81.13,81.19,81.12,81.18,31622.0,71.9482,72.0014,71.9393,71.9925,31622.0
2022-06-09 10:40:00,81.15,81.15,81.12,81.15,59025.0,71.9659,71.9659,71.9393,71.9659,59025.0
2022-06-09 10:45:00,81.14,81.15,81.12,81.12,14012.0,71.957,71.9659,71.9393,71.9393,14012.0
2022-06-09 10:50:00,81.12,81.12,81.05,81.05,19475.0,71.9393,71.9393,71.8772,71.8772,19475.0
2022-06-09 10:55:00,81.04,81.07,81.03,81.03,20203.0,71.8683,71.8949,71.8595,71.8595,20203.0
2022-06-09 11:00:00,81.03,81.06,81.03,81.04,6109.0,71.8595,71.8861,71.8595,71.8683,6109.0
2022-06-09 11:05:00,81.04,81.06,81.03,81.06,7955.0,71.8683,71.8861,71.8595,71.8861,7955.0
2022-06-09 11:10:00,81.06,81.08,81.05,81.07,20533.0,71.8861,71.9038,71.8772,71.8949,20533.0
2022-06-09 11:15:00,81.07,81.09,81.07,81.09,36633.0,71.8949,71.9127,71.8949,71.9127,36633.0
2022-06-09 11:20:00,81.08,81.09,81.07,81.09,106163.0,71.9038,71.9127,71.8949,71.9127,106163.0
2022-06-09 11:25:00,81.09,81.12,81.08,81.11,63752.0,71.9127,71.9393,71.9038,71.9304,63752.0
2022-06-09 11:30:00,81.12,81.14,81.11,81.13,48470.0,71.9393,71.957,71.9304,71.9482,48470.0
2022-06-09 11:35:00,81.13,81.15,81.13,81.14,7484.0,71.9482,71.9659,71.9482,71.957,7484.0
2022-06-09 11:40:00,81.14,81.17,81.13,81.15,13447.0,71.957,71.9836,71.9482,71.9659,13447.0
2022-06-09 11:45:00,81.16,81.16,81.11,81.13,16279.0,71.9748,71.9748,71.9304,71.9482,16279.0
2022-06-09 11:50:00,81.13,81.14,81.1,81.14,13469.0,71.9482,71.957,71.9215,71.957,13469.0
2022-06-09 11:55:00,81.13,81.14,81.12,81.13,6319.0,71.9482,71.957,71.9393,71.9482,6319.0
2022-06-09 12:00:00,81.13,81.15,81.12,81.15,17259.0,71.9482,71.9659,71.9393,71.9659,17259.0
2022-06-09 12:05:00,81.14,81.14,81.12,81.13,16304.0,71.957,71.957,71.9393,71.9482,16304.0
2022-06-09 12:10:00,81.12,81.13,81.1,81.11,25543.0,71.9393,71.9482,71.9215,71.9304,25543.0
2022-06-09 12:15:00,81.1,81.11,81.06,81.08,38831.0,71.9215,71.9304,71.8861,71.9038,38831.0
2022-06-09 12:20:00,81.07,81.08,81.07,81.07,29257.0,71.8949,71.9038,71.8949,71.8949,29257.0
2022-06-09 12:25:00,81.06,81.07,81.05,81.06,22570.0,71.8861,71.8949,71.8772,71.8861,22570.0
2022-06-09 12:30:00,81.06,81.07,81.05,81.06,5497.0,71.8861,71.8949,71.8772,71.8861,5497.0
2022-06-09 12:35:00,81.07,81.08,81.06,81.08,18757.0,71.8949,71.9038,71.8861,71.9038,18757.0
2022-06-09 12:40:00,81.08,81.12,81.07,81.11,20201.0,71.9038,71.9393,71.8949,71.9304,20201.0
2022-06-09 12:45:00,81.11,81.12,81.07,81.07,44696.0,71.9304,71.9393,71.8949,71.8949,44696.0
2022-06-09 12:50:00,81.06,81.07,81.05,81.06,21408.0,71.8861,71.8949,71.8772,71.8861,21408.0
2022-06-09 12:55:00,81.06,81.07,81.04,81.06,17331.0,71.8861,71.8949,71.8683,71.8861,17331.0
2022-06-09 13:00:00,81.06,81.13,81.04,81.11,45188.0,71.8861,71.9482,71.8683,71.9304,45188.0
2022-06-09 13:05:00,81.11,81.14,81.1,81.13,16045.0,71.9304,71.957,71.9215,71.9482,16045.0
2022-06-09 13:10:00,81.12,81.14,81.11,81.14,25226.0,71.9393,71.957,71.9304,71.957,25226.0
2022-06-09 13:15:00,81.14,81.17,81.13,81.17,19123.0,71.957,71.9836,71.9482,71.9836,19123.0
2022-06-09 13:20:00,81.16,81.18,81.15,81.16,45205.0,71.9748,71.9925,71.9659,71.9748,45205.0
2022-06-09 13:25:00,81.16,81.17,81.13,81.14,37168.0,71.9748,71.9836,71.9482,71.957,37168.0
2022-06-09 13:30:00,81.14,81.15,81.12,81.13,95161.0,71.957,71.9659,71.9393,71.9482,95161.0
2022-06-09 13:35:00,81.13,81.15,81.12,81.15,38772.0,71.9482,71.9659,71.9393,71.9659,38772.0
2022-06-09 13:40:00,81.15,81.15,81.14,81.15,20619.0,71.9659,71.9659,71.957,71.9659,20619.0
2022-06-09 13:45:00,81.14,81.17,81.14,81.17,40468.0,71.957,71.9836,71.957,71.9836,40468.0
2022-06-09 13:50:00,81.17,81.19,81.14,81.15,37024.0,71.9836,72.0014,71.957,71.9659,37024.0
2022-06-09 13:55:00,81.15,81.16,81.14,81.16,78651.0,71.9659,71.9748,71.957,71.9748,78651.0
2022-06-09 14:00:00,81.16,81.17,81.15,81.15,70153.0,71.9748,71.9836,71.9659,71.9659,70153.0
2022-06-09 14:05:00,81.15,81.17,81.15,81.17,48594.0,71.9659,71.9836,71.9659,71.9836,48594.0
2022-06-09 14:10:00,81.17,81.17,81.15,81.17,59606.0,71.9836,71.9836,71.9659,71.9836,59606.0
2022-06-09 14:15:00,81.16,81.17,81.14,81.14,19675.0,71.9748,71.9836,71.957,71.957,19675.0
2022-06-09 14:20:00,81.14,81.16,81.13,81.14,33748.0,71.957,71.9748,71.9482,71.957,33748.0
2022-06-09 14:25:00,81.14,81.16,81.13,81.15,13037.0,71.957,71.9748,71.9482,71.9659,13037.0
2022-06-09 14:30:00,81.14,81.14,81.09,81.1,20440.0,71.957,71.957,71.9127,71.9215,20440.0
2022-06-09 14:35:00,81.09,81.11,81.07,81.09,15515.0,71.9127,71.9304,71.8949,71.9127,15515.0
2022-06-09 14:40:00,81.09,81.11,81.07,81.09,64195.0,71.9127,71.9304,71.8949,71.9127,64195.0
2022-06-09 14:45:00,81.09,81.1,81.06,81.06,6745.0,71.9127,71.9215,71.8861,71.8861,6745.0
2022-06-09 14:50:00,81.06,81.08,81.03,81.04,26775.0,71.8861,71.9038,71.8595,71.8683,26775.0
2022-06-09 14:55:00,81.03,81.05,81.01,81.02,64695.0,71.8595,71.8772,71.8417,71.8506,64695.0
2022-06-09 15:00:00,81.02,81.02,80.99,81.0,131741.0,71.8506,71.8506,71.824,71.8329,131741.0
2022-06-09 15:05:00,80.99,81.0,80.97,80.98,92826.0,71.824,71.8329,71.8063,71.8151,92826.0
2022-06-09 15:10:00,80.98,81.0,80.96,80.99,18896.0,71.8151,71.8329,71.7974,71.824,18896.0
2022-06-09 15:15:00,80.98,81.01,80.98,81.01,18995.0,71.8151,71.8417,71.8151,71.8417,18995.0
2022-06-09 15:20:00,81.01,81.01,80.99,80.99,52083.0,71.8417,71.8417,71.824,71.824,52083.0
2022-06-09 15:25:00,80.99,80.99,80.95,80.95,19144.0,71.824,71.824,71.7885,71.7885,19144.0
2022-06-09 15:30:00,80.95,80.96,80.93,80.94,25953.0,71.7885,71.7974,71.7708,71.7797,25953.0
2022-06-09 15:35:00,80.94,80.95,80.91,80.91,33762.0,71.7797,71.7885,71.753,71.753,33762.0
2022-06-09 15:40:00,80.91,80.92,80.87,80.9,50869.0,71.753,71.7619,71.7176,71.7442,50869.0
2022-06-09 15:45:00,80.89,80.92,80.88,80.92,37255.0,71.7353,71.7619,71.7264,71.7619,37255.0
2022-06-09 15:50:00,80.91,80.93,80.88,80.91,24429.0,71.753,71.7708,71.7264,71.753,24429.0
2022-06-09 15:55:00,80.91,80.91,80.87,80.87,28277.0,71.753,71.753,71.7176,71.7176,28277.0
2022-06-10 09:30:00,80.54,80.59,80.27,80.27,106935.0,71.4249,71.4693,71.1855,71.1855,106935.0
2022-06-10 09:35:00,80.27,80.39,80.24,80.37,22198.0,71.1855,71.2919,71.1589,71.2742,22198.0
2022-06-10 09:40:00,80.35,80.42,80.33,80.42,48217.0,71.2564,71.3185,71.2387,71.3185,48217.0
2022-06-10 09:45:00,80.41,80.46,80.35,80.41,21959.0,71.3096,71.354,71.2564,71.3096,21959.0
2022-06-10 09:50:00,80.39,80.42,80.3,80.37,75513.0,71.2919,71.3185,71.2121,71.2742,75513.0
2022-06-10 09:55:00,80.38,80.39,80.34,80.37,51208.0,71.283,71.2919,71.2476,71.2742,51208.0
2022-06-10 10:00:00,80.36,80.36,80.23,80.27,86699.0,71.2653,71.2653,71.15,71.1855,86699.0
2022-06-10 10:05:00,80.26,80.29,80.25,80.26,35706.0,71.1766,71.2032,71.1677,71.1766,35706.0
2022-06-10 10:10:00,80.24,80.34,80.24,80.3,224815.0,71.1589,71.2476,71.1589,71.2121,224815.0
2022-06-10 10:15:00,80.32,80.34,80.31,80.34,6222.0,71.2298,71.2476,71.221,71.2476,6222.0
2022-06-10 10:20:00,80.34,80.38,80.32,80.33,79531.0,71.2476,71.283,71.2298,71.2387,79531.0
2022-06-10 10:25:00,80.32,80.34,80.27,80.28,64776.0,71.2298,71.2476,71.1855,71.1943,64776.0
2022-06-10 10:30:00,80.28,80.28,80.24,80.26,93122.0,71.1943,71.1943,71.1589,71.1766,93122.0
2022-06-10 10:35:00,80.27,80.29,80.24,80.26,19861.0,71.1855,71.2032,71.1589,71.1766,19861.0
2022-06-10 10:40:00,80.26,80.27,80.24,80.26,25343.0,71.1766,71.1855,71.1589,71.1766,25343.0
2022-06-10 10:45:00,80.28,80.3,80.24,80.29,83224.0,71.1943,71.2121,71.1589,71.2032,83224.0
2022-06-10 10:50:00,80.29,80.3,80.26,80.27,77979.0,71.2032,71.2121,71.1766,71.1855,77979.0
2022-06-10 10:55:00,80.28,80.3,80.2,80.2,36802.0,71.1943,71.2121,71.1234,71.1234,36802.0
2022-06-10 11:00:00,80.2,80.24,80.2,80.22,43865.0,71.1234,71.1589,71.1234,71.1411,43865.0
2022-06-10 11:05:00,80.21,80.21,80.08,80.09,145485.0,71.1323,71.1323,71.017,71.0259,145485.0
2022-06-10 11:10:00,80.09,80.14,80.09,80.11,95651.0,71.0259,71.0702,71.0259,71.0436,95651.0
2022-06-10 11:15:00,80.12,80.14,80.1,80.14,55111.0,71.0525,71.0702,71.0347,71.0702,55111.0
2022-06-10 11:20:00,80.14,80.17,80.13,80.13,72899.0,71.0702,71.0968,71.0613,71.0613,72899.0
2022-06-10 11:25:00,80.13,80.16,80.08,80.11,22868.0,71.0613,71.0879,71.017,71.0436,22868.0
2022-06-10 11:30:00,80.1,80.12,80.09,80.12,19203.0,71.0347,71.0525,71.0259,71.0525,19203.0
2022-06-10 11:35:00,80.13,80.13,80.09,80.1,21591.0,71.0613,71.0613,71.0259,71.0347,21591.0
2022-06-10 11:40:00,80.11,80.13,80.09,80.11,62711.0,71.0436,71.0613,71.0259,71.0436,62711.0
2022-06-10 11:45:00,80.12,80.12,80.11,80.11,22223.0,71.0525,71.0525,71.0436,71.0436,22223.0
2022-06-10 11:50:00,80.12,80.12,80.06,80.08,91972.0,71.0525,71.0525,70.9992,71.017,91972.0
2022-06-10 11:55:00,80.08,80.09,80.04,80.06,44972.0,71.017,71.0259,70.9815,70.9992,44972.0
2022-06-10 12:00:00,80.05,80.06,80.02,80.03,34513.0,70.9904,70.9992,70.9638,70.9726,34513.0
2022-06-10 12:05:00,80.03,80.05,79.99,80.0,114331.0,70.9726,70.9904,70.9372,70.946,114331.0
2022-06-10 12:10:00,80.0,80.0,79.94,79.95,20109.0,70.946,70.946,70.8928,70.9017,20109.0
2022-06-10 12:15:00,79.95,79.95,79.89,79.89,20632.0,70.9017,70.9017,70.8485,70.8485,20632.0
2022-06-10 12:20:00,79.9,79.91,79.84,79.86,33584.0,70.8574,70.8662,70.8041,70.8219,33584.0
2022-06-10 12:25:00,79.86,79.89,79.84,79.88,23608.0,70.8219,70.8485,70.8041,70.8396,23608.0
2022-06-10 12:30:00,79.88,79.91,79.87,79.89,30616.0,70.8396,70.8662,70.8308,70.8485,30616.0
2022-06-10 12:35:00,79.88,79.92,79.88,79.9,15575.0,70.8396,70.8751,70.8396,70.8574,15575.0
2022-06-10 12:40:00,79.9,79.91,79.87,79.9,28667.0,70.8574,70.8662,70.8308,70.8574,28667.0
2022-06-10 12:45:00,79.9,79.91,79.87,79.88,27522.0,70.8574,70.8662,70.8308,70.8396,27522.0
2022-06-10 12:50:00,79.88,79.93,79.88,79.92,33635.0,70.8396,70.884,70.8396,70.8751,33635.0
2022-06-10 12:55:00,79.92,79.93,79.89,79.92,26227.0,70.8751,70.884,70.8485,70.8751,26227.0
2022-06-10 13:00:00,79.92,79.92,79.89,79.9,26019.0,70.8751,70.8751,70.8485,70.8574,26019.0
2022-06-10 13:05:00,79.9,79.92,79.88,79.89,16749.0,70.8574,70.8751,70.8396,70.8485,16749.0
2022-06-10 13:10:00,79.89,79.9,79.85,79.87,28234.0,70.8485,70.8574,70.813,70.8308,28234.0
2022-06-10 13:15:00,79.87,79.97,79.87,79.97,27358.0,70.8308,70.9194,70.8308,70.9194,27358.0
2022-06-10 13:20:00,79.96,79.97,79.92,79.92,67006.0,70.9106,70.9194,70.8751,70.8751,67006.0
2022-06-10 13:25:00,79.92,80.01,79.92,80.0,80846.0,70.8751,70.9549,70.8751,70.946,80846.0
2022-06-10 13:30:00,80.0,80.0,79.93,79.95,80771.0,70.946,70.946,70.884,70.9017,80771.0
2022-06-10 13:35:00,79.95,80.03,79.94,80.01,64019.0,70.9017,70.9726,70.8928,70.9549,64019.0
2022-06-10 13:40:00,80.01,80.05,80.0,80.04,42982.0,70.9549,70.9904,70.946,70.9815,42982.0
2022-06-10 13:45:00,80.04,80.12,80.02,80.1,17261.0,70.9815,71.0525,70.9638,71.0347,17261.0
2022-06-10 13:50:00,80.1,80.1,80.02,80.03,62158.0,71.0347,71.0347,70.9638,70.9726,62158.0
2022-06-10 13:55:00,80.03,80.04,79.98,80.0,42755.0,70.9726,70.9815,70.9283,70.946,42755.0
2022-06-10 14:00:00,80.0,80.03,79.98,79.99,79726.0,70.946,70.9726,70.9283,70.9372,79726.0
2022-06-10 14:05:00,79.99,80.03,79.98,80.02,15232.0,70.9372,70.9726,70.9283,70.9638,15232.0
2022-06-10 14:10:00,80.02,80.08,80.02,80.07,26595.0,70.9638,71.017,70.9638,71.0081,26595.0
2022-06-10 14:15:00,80.06,80.1,80.03,80.09,17413.0,70.9992,71.0347,70.9726,71.0259,17413.0
2022-06-10 14:20:00,80.08,80.12,80.08,80.11,37601.0,71.017,71.0525,71.017,71.0436,37601.0
2022-06-10 14:25:00,80.11,80.12,80.07,80.09,40844.0,71.0436,71.0525,71.0081,71.0259,40844.0
2022-06-10 14:30:00,80.09,80.1,80.07,80.1,11267.0,71.0259,71.0347,71.0081,71.0347,11267.0
2022-06-10 14:35:00,80.09,80.1,80.08,80.08,19495.0,71.0259,71.0347,71.017,71.017,19495.0
2022-06-10 14:40:00,80.08,80.09,80.05,80.07,57203.0,71.017,71.0259,70.9904,71.0081,57203.0
2022-06-10 14:45:00,80.07,80.1,80.06,80.08,34763.0,71.0081,71.0347,70.9992,71.017,34763.0
2022-06-10 14:50:00,80.09,80.09,80.05,80.08,18189.0,71.0259,71.0259,70.9904,71.017,18189.0
2022-06-10 14:55:00,80.07,80.09,80.06,80.07,22534.0,71.0081,71.0259,70.9992,71.0081,22534.0
2022-06-10 15:00:00,80.06,80.07,80.01,80.05,90555.0,70.9992,71.0081,70.9549,70.9904,90555.0
2022-06-10 15:05:00,80.06,80.07,80.05,80.06,9374.0,70.9992,71.0081,70.9904,70.9992,9374.0
2022-06-10 15:10:00,80.06,80.09,80.05,80.07,79264.0,70.9992,71.0259,70.9904,71.0081,79264.0
2022-06-10 15:15:00,80.08,80.1,80.05,80.07,21537.0,71.017,71.0347,70.9904,71.0081,21537.0
2022-06-10 15:20:00,80.06,80.1,80.05,80.08,37628.0,70.9992,71.0347,70.9904,71.017,37628.0
2022-06-10 15:25:00,80.09,80.14,80.08,80.14,60673.0,71.0259,71.0702,71.017,71.0702,60673.0
2022-06-10 15:30:00,80.14,80.17,80.1,80.12,128523.0,71.0702,71.0968,71.0347,71.0525,128523.0
2022-06-10 15:35:00,80.12,80.17,80.11,80.17,43074.0,71.0525,71.0968,71.0436,71.0968,43074.0
2022-06-10 15:40:00,80.17,80.21,80.17,80.19,277390.0,71.0968,71.1323,71.0968,71.1145,277390.0
2022-06-10 15:45:00,80.19,80.22,80.18,80.2,178704.0,71.1145,71.1411,71.1057,71.1234,178704.0
2022-06-10 15:50:00,80.2,80.21,80.15,80.17,176909.0,71.1234,71.1323,71.0791,71.0968,176909.0
2022-06-10 15:55:00,80.17,80.18,80.12,80.12,51943.0,71.0968,71.1057,71.0525,71.0525,51943.0
2022-06-13 09:30:00,78.94,79.12,78.91,79.1,145035.0,70.006,70.1656,69.9794,70.1479,145035.0
2022-06-13 09:35:00,79.1,79.11,79.0,79.05,50810.0,70.1479,70.1568,70.0592,70.1036,50810.0
2022-06-13 09:40:00,79.04,79.16,79.03,79.14,93708.0,70.0947,70.2011,70.0858,70.1834,93708.0
2022-06-13 09:45:00,79.15,79.19,79.12,79.13,30701.0,70.1922,70.2277,70.1656,70.1745,30701.0
2022-06-13 09:50:00,79.12,79.17,79.06,79.11,98618.0,70.1656,70.21,70.1124,70.1568,98618.0
2022-06-13 09:55:00,79.12,79.14,79.04,79.06,92670.0,70.1656,70.1834,70.0947,70.1124,92670.0
2022-06-13 10:00:00,79.06,79.09,79.02,79.06,113330.0,70.1124,70.139,70.0769,70.1124,113330.0
2022-06-13 10:05:00,79.05,79.06,78.82,78.83,138195.0,70.1036,70.1124,69.8996,69.9085,138195.0
2022-06-13 10:10:00,78.83,78.88,78.75,78.75,97840.0,69.9085,69.9528,69.8375,69.8375,97840.0
2022-06-13 10:15:00,78.76,78.8,78.73,78.73,115401.0,69.8464,69.8818,69.8198,69.8198,115401.0
2022-06-13 10:20:00,78.72,78.82,78.72,78.77,43708.0,69.8109,69.8996,69.8109,69.8552,43708.0
2022-06-13 10:25:00,78.78,78.85,78.77,78.82,48088.0,69.8641,69.9262,69.8552,69.8996,48088.0
2022-06-13 10:30:00,78.83,78.85,78.78,78.79,49575.0,69.9085,69.9262,69.8641,69.873,49575.0
2022-06-13 10:35:00,78.79,78.86,78.79,78.81,78227.0,69.873,69.9351,69.873,69.8907,78227.0
2022-06-13 10:40:00,78.81,78.84,78.8,78.84,61103.0,69.8907,69.9173,69.8818,69.9173,61103.0
2022-06-13 10:45:00,78.83,78.86,78.79,78.81,112615.0,69.9085,69.9351,69.873,69.8907,112615.0
2022-06-13 10:50:00,78.81,78.84,78.77,78.79,106253.0,69.8907,69.9173,69.8552,69.873,106253.0
2022-06-13 10:55:00,78.79,78.79,78.74,78.75,48588.0,69.873,69.873,69.8286,69.8375,48588.0
2022-06-13 11:00:00,78.75,78.75,78.67,78.71,221353.0,69.8375,69.8375,69.7666,69.802,221353.0
2022-06-13 11:05:00,78.72,78.72,78.64,78.67,83208.0,69.8109,69.8109,69.74,69.7666,83208.0
2022-06-13 11:10:00,78.67,78.72,78.63,78.71,58527.0,69.7666,69.8109,69.7311,69.802,58527.0
2022-06-13 11:15:00,78.72,78.73,78.67,78.69,79012.0,69.8109,69.8198,69.7666,69.7843,79012.0
2022-06-13 11:20:00,78.69,78.77,78.69,78.76,70956.0,69.7843,69.8552,69.7843,69.8464,70956.0
2022-06-13 11:25:00,78.77,78.8,78.74,78.8,34878.0,69.8552,69.8818,69.8286,69.8818,34878.0
2022-06-13 11:30:00,78.79,78.82,78.75,78.78,38221.0,69.873,69.8996,69.8375,69.8641,38221.0
2022-06-13 11:35:00,78.79,78.8,78.75,78.77,24937.0,69.873,69.8818,69.8375,69.8552,24937.0
2022-06-13 11:40:00,78.77,78.83,78.77,78.83,42766.0,69.8552,69.9085,69.8552,69.9085,42766.0
2022-06-13 11:45:00,78.83,78.83,78.72,78.74,68303.0,69.9085,69.9085,69.8109,69.8286,68303.0
2022-06-13 11:50:00,78.73,78.77,78.71,78.75,77222.0,69.8198,69.8552,69.802,69.8375,77222.0
2022-06-13 11:55:00,78.74,78.88,78.74,78.86,192970.0,69.8286,69.9528,69.8286,69.9351,192970.0
2022-06-13 12:00:00,78.87,78.97,78.86,78.96,59728.0,69.9439,70.0326,69.9351,70.0237,59728.0
2022-06-13 12:05:00,78.95,79.0,78.94,78.98,57168.0,70.0149,70.0592,70.006,70.0415,57168.0
2022-06-13 12:10:00,78.97,78.99,78.95,78.98,57285.0,70.0326,70.0503,70.0149,70.0415,57285.0
2022-06-13 12:15:00,78.99,79.04,78.98,79.04,44525.0,70.0503,70.0947,70.0415,70.0947,44525.0
2022-06-13 12:20:00,79.03,79.09,79.03,79.03,39486.0,70.0858,70.139,70.0858,70.0858,39486.0
2022-06-13 12:25:00,79.04,79.08,79.04,79.08,50829.0,70.0947,70.1302,70.0947,70.1302,50829.0
2022-06-13 12:30:00,79.07,79.08,79.03,79.05,25140.0,70.1213,70.1302,70.0858,70.1036,25140.0
2022-06-13 12:35:00,79.04,79.1,79.04,79.09,61901.0,70.0947,70.1479,70.0947,70.139,61901.0
2022-06-13 12:40:00,79.09,79.1,79.04,79.04,50673.0,70.139,70.1479,70.0947,70.0947,50673.0
2022-06-13 12:45:00,79.04,79.06,79.01,79.01,229322.0,70.0947,70.1124,70.0681,70.0681,229322.0
2022-06-13 12:50:00,79.01,79.05,78.97,78.98,78861.0,70.0681,70.1036,70.0326,70.0415,78861.0
2022-06-13 12:55:00,78.98,79.01,78.97,78.98,14264.0,70.0415,70.0681,70.0326,70.0415,14264.0
2022-06-13 13:00:00,78.97,78.98,78.91,78.92,377189.0,70.0326,70.0415,69.9794,69.9883,377189.0
2022-06-13 13:05:00,78.92,78.97,78.91,78.95,88742.0,69.9883,70.0326,69.9794,70.0149,88742.0
2022-06-13 13:10:00,78.94,78.96,78.92,78.95,30430.0,70.006,70.0237,69.9883,70.0149,30430.0
2022-06-13 13:15:00,78.96,78.96,78.92,78.93,39642.0,70.0237,70.0237,69.9883,69.9971,39642.0
2022-06-13 13:20:00,78.94,78.97,78.93,78.95,53193.0,70.006,70.0326,69.9971,70.0149,53193.0
2022-06-13 13:25:00,78.96,79.02,78.95,79.01,67631.0,70.0237,70.0769,70.0149,70.0681,67631.0
2022-06-13 13:30:00,79.0,79.04,78.99,79.0,76278.0,70.0592,70.0947,70.0503,70.0592,76278.0
2022-06-13 13:35:00,79.0,79.03,78.97,78.98,102046.0,70.0592,70.0858,70.0326,70.0415,102046.0
2022-06-13 13:40:00,78.98,79.01,78.97,79.0,43037.0,70.0415,70.0681,70.0326,70.0592,43037.0
2022-06-13 13:45:00,79.01,79.05,79.0,79.01,39064.0,70.0681,70.1036,70.0592,70.0681,39064.0
2022-06-13 13:50:00,79.0,79.07,78.99,79.02,45062.0,70.0592,70.1213,70.0503,70.0769,45062.0
2022-06-13 13:55:00,79.01,79.04,79.01,79.02,38781.0,70.0681,70.0947,70.0681,70.0769,38781.0
2022-06-13 14:00:00,79.02,79.03,78.97,79.01,41511.0,70.0769,70.0858,70.0326,70.0681,41511.0
2022-06-13 14:05:00,79.0,79.0,78.96,78.96,38740.0,70.0592,70.0592,70.0237,70.0237,38740.0
2022-06-13 14:10:00,78.97,78.97,78.91,78.93,65218.0,70.0326,70.0326,69.9794,69.9971,65218.0
2022-06-13 14:15:00,78.92,78.95,78.88,78.9,31252.0,69.9883,70.0149,69.9528,69.9705,31252.0
2022-06-13 14:20:00,78.89,78.9,78.83,78.86,48501.0,69.9617,69.9705,69.9085,69.9351,48501.0
2022-06-13 14:25:00,78.86,78.87,78.82,78.83,40578.0,69.9351,69.9439,69.8996,69.9085,40578.0
2022-06-13 14:30:00,78.84,78.84,78.75,78.8,187457.0,69.9173,69.9173,69.8375,69.8818,187457.0
2022-06-13 14:35:00,78.81,78.82,78.77,78.78,72903.0,69.8907,69.8996,69.8552,69.8641,72903.0
2022-06-13 14:40:00,78.77,78.81,78.74,78.78,46837.0,69.8552,69.8907,69.8286,69.8641,46837.0
2022-06-13 14:45:00,78.78,78.79,78.72,78.76,38182.0,69.8641,69.873,69.8109,69.8464,38182.0
2022-06-13 14:50:00,78.75,78.76,78.68,78.7,58258.0,69.8375,69.8464,69.7754,69.7932,58258.0
2022-06-13 14:55:00,78.7,78.73,78.62,78.63,99669.0,69.7932,69.8198,69.7222,69.7311,99669.0
2022-06-13 15:00:00,78.62,78.65,78.59,78.64,31455.0,69.7222,69.7488,69.6956,69.74,31455.0
2022-06-13 15:05:00,78.64,78.66,78.6,78.61,70026.0,69.74,69.7577,69.7045,69.7134,70026.0
2022-06-13 15:10:00,78.61,78.65,78.57,78.58,68111.0,69.7134,69.7488,69.6779,69.6867,68111.0
2022-06-13 15:15:00,78.58,78.58,78.3,78.39,381446.0,69.6867,69.6867,69.4384,69.5182,381446.0
2022-06-13 15:20:00,78.39,78.43,78.31,78.39,159088.0,69.5182,69.5537,69.4473,69.5182,159088.0
2022-06-13 15:25:00,78.39,78.41,78.28,78.33,68493.0,69.5182,69.536,69.4207,69.465,68493.0
2022-06-13 15:30:00,78.32,78.33,78.16,78.26,101244.0,69.4562,69.465,69.3143,69.403,101244.0
2022-06-13 15:35:00,78.27,78.49,78.27,78.41,143461.0,69.4118,69.6069,69.4118,69.536,143461.0
2022-06-13 15:40:00,78.42,78.54,78.42,78.48,175997.0,69.5449,69.6513,69.5449,69.5981,175997.0
2022-06-13 15:45:00,78.49,78.68,78.49,78.59,165351.0,69.6069,69.7754,69.6069,69.6956,165351.0
2022-06-13 15:50:00,78.59,78.74,78.57,78.72,124447.0,69.6956,69.8286,69.6779,69.8109,124447.0
2022-06-13 15:55:00,78.72,78.76,78.64,78.66,90072.0,69.8109,69.8464,69.74,69.7577,90072.0
2022-06-14 09:30:00,78.9,78.96,78.87,78.9,96085.0,69.9705,70.0237,69.9439,69.9705,96085.0
2022-06-14 09:35:00,78.9,79.03,78.87,78.98,65527.0,69.9705,70.0858,69.9439,70.0415,65527.0
2022-06-14 09:40:00,78.97,79.06,78.97,78.98,56078.0,70.0326,70.1124,70.0326,70.0415,56078.0
2022-06-14 09:45:00,78.97,79.04,78.95,79.0,61693.0,70.0326,70.0947,70.0149,70.0592,61693.0
2022-06-14 09:50:00,78.99,79.02,78.92,78.95,238624.0,70.0503,70.0769,69.9883,70.0149,238624.0
2022-06-14 09:55:00,78.95,78.98,78.94,78.98,106368.0,70.0149,70.0415,70.006,70.0415,106368.0
2022-06-14 10:00:00,78.97,78.98,78.91,78.92,66638.0,70.0326,70.0415,69.9794,69.9883,66638.0
2022-06-14 10:05:00,78.93,78.94,78.87,78.87,37998.0,69.9971,70.006,69.9439,69.9439,37998.0
2022-06-14 10:10:00,78.87,78.87,78.81,78.82,55188.0,69.9439,69.9439,69.8907,69.8996,55188.0
2022-06-14 10:15:00,78.81,78.86,78.8,78.83,106404.0,69.8907,69.9351,69.8818,69.9085,106404.0
2022-06-14 10:20:00,78.83,78.84,78.74,78.75,69113.0,69.9085,69.9173,69.8286,69.8375,69113.0
2022-06-14 10:25:00,78.75,78.75,78.69,78.7,59600.0,69.8375,69.8375,69.7843,69.7932,59600.0
2022-06-14 10:30:00,78.71,78.73,78.62,78.63,32449.0,69.802,69.8198,69.7222,69.7311,32449.0
2022-06-14 10:35:00,78.64,78.67,78.61,78.64,55785.0,69.74,69.7666,69.7134,69.74,55785.0
2022-06-14 10:40:00,78.65,78.69,78.61,78.61,111395.0,69.7488,69.7843,69.7134,69.7134,111395.0
2022-06-14 10:45:00,78.61,78.69,78.6,78.67,37591.0,69.7134,69.7843,69.7045,69.7666,37591.0
2022-06-14 10:50:00,78.69,78.69,78.65,78.67,22347.0,69.7843,69.7843,69.7488,69.7666,22347.0
2022-06-14 10:55:00,78.67,78.7,78.65,78.7,32719.0,69.7666,69.7932,69.7488,69.7932,32719.0
2022-06-14 11:00:00,78.69,78.71,78.68,78.69,24265.0,69.7843,69.802,69.7754,69.7843,24265.0
2022-06-14 11:05:00,78.69,78.69,78.53,78.56,58746.0,69.7843,69.7843,69.6424,69.669,58746.0
2022-06-14 11:10:00,78.56,78.56,78.5,78.52,18674.0,69.669,69.669,69.6158,69.6335,18674.0
2022-06-14 11:15:00,78.52,78.57,78.5,78.56,26608.0,69.6335,69.6779,69.6158,69.669,26608.0
2022-06-14 11:20:00,78.56,78.58,78.55,78.58,30587.0,69.669,69.6867,69.6601,69.6867,30587.0
2022-06-14 11:25:00,78.58,78.58,78.49,78.49,328644.0,69.6867,69.6867,69.6069,69.6069,328644.0
2022-06-14 11:30:00,78.49,78.54,78.48,78.51,24170.0,69.6069,69.6513,69.5981,69.6247,24170.0
2022-06-14 11:35:00,78.5,78.5,78.44,78.45,31152.0,69.6158,69.6158,69.5626,69.5715,31152.0
2022-06-14 11:40:00,78.45,78.45,78.39,78.45,26821.0,69.5715,69.5715,69.5182,69.5715,26821.0
2022-06-14 11:45:00,78.44,78.45,78.38,78.41,42166.0,69.5626,69.5715,69.5094,69.536,42166.0
2022-06-14 11:50:00,78.41,78.47,78.4,78.47,62461.0,69.536,69.5892,69.5271,69.5892,62461.0
2022-06-14 11:55:00,78.48,78.56,78.46,78.51,142410.0,69.5981,69.669,69.5803,69.6247,142410.0
2022-06-14 12:00:00,78.51,78.51,78.45,78.48,51834.0,69.6247,69.6247,69.5715,69.5981,51834.0
2022-06-14 12:05:00,78.47,78.5,78.46,78.48,45685.0,69.5892,69.6158,69.5803,69.5981,45685.0
2022-06-14 12:10:00,78.48,78.49,78.43,78.45,61224.0,69.5981,69.6069,69.5537,69.5715,61224.0
2022-06-14 12:15:00,78.46,78.52,78.45,78.45,83284.0,69.5803,69.6335,69.5715,69.5715,83284.0
2022-06-14 12:20:00,78.46,78.48,78.38,78.39,45536.0,69.5803,69.5981,69.5094,69.5182,45536.0
2022-06-14 12:25:00,78.4,78.43,78.39,78.42,57772.0,69.5271,69.5537,69.5182,69.5449,57772.0
2022-06-14 12:30:00,78.42,78.43,78.41,78.42,30810.0,69.5449,69.5537,69.536,69.5449,30810.0
2022-06-14 12:35:00,78.42,78.44,78.4,78.42,40786.0,69.5449,69.5626,69.5271,69.5449,40786.0
2022-06-14 12:40:00,78.42,78.45,78.41,78.42,36421.0,69.5449,69.5715,69.536,69.5449,36421.0
2022-06-14 12:45:00,78.43,78.44,78.41,78.44,23963.0,69.5537,69.5626,69.536,69.5626,23963.0
2022-06-14 12:50:00,78.44,78.45,78.37,78.37,304972.0,69.5626,69.5715,69.5005,69.5005,304972.0
2022-06-14 12:55:00,78.39,78.42,78.38,78.4,25320.0,69.5182,69.5449,69.5094,69.5271,25320.0
2022-06-14 13:00:00,78.4,78.42,78.38,78.41,33236.0,69.5271,69.5449,69.5094,69.536,33236.0
2022-06-14 13:05:00,78.41,78.42,78.38,78.4,51197.0,69.536,69.5449,69.5094,69.5271,51197.0
2022-06-14 13:10:00,78.39,78.4,78.37,78.38,37510.0,69.5182,69.5271,69.5005,69.5094,37510.0
2022-06-14 13:15:00,78.39,78.43,78.39,78.42,72829.0,69.5182,69.5537,69.5182,69.5449,72829.0
2022-06-14 13:20:00,78.42,78.43,78.39,78.4,23165.0,69.5449,69.5537,69.5182,69.5271,23165.0
2022-06-14 13:25:00,78.4,78.4,78.32,78.33,165896.0,69.5271,69.5271,69.4562,69.465,165896.0
2022-06-14 13:30:00,78.32,78.37,78.3,78.33,115875.0,69.4562,69.5005,69.4384,69.465,115875.0
2022-06-14 13:35:00,78.33,78.35,78.3,78.3,24615.0,69.465,69.4828,69.4384,69.4384,24615.0
2022-06-14 13:40:00,78.3,78.32,78.25,78.28,50869.0,69.4384,69.4562,69.3941,69.4207,50869.0
2022-06-14 13:45:00,78.29,78.32,78.28,78.3,28655.0,69.4296,69.4562,69.4207,69.4384,28655.0
2022-06-14 13:50:00,78.31,78.34,78.3,78.32,40366.0,69.4473,69.4739,69.4384,69.4562,40366.0
2022-06-14 13:55:00,78.32,78.38,78.31,78.35,44167.0,69.4562,69.5094,69.4473,69.4828,44167.0
2022-06-14 14:00:00,78.36,78.41,78.36,78.39,45094.0,69.4916,69.536,69.4916,69.5182,45094.0
2022-06-14 14:05:00,78.39,78.44,78.37,78.42,34340.0,69.5182,69.5626,69.5005,69.5449,34340.0
2022-06-14 14:10:00,78.42,78.43,78.39,78.41,34587.0,69.5449,69.5537,69.5182,69.536,34587.0
2022-06-14 14:15:00,78.41,78.44,78.4,78.43,55257.0,69.536,69.5626,69.5271,69.5537,55257.0
2022-06-14 14:20:00,78.44,78.44,78.42,78.42,38398.0,69.5626,69.5626,69.5449,69.5449,38398.0
2022-06-14 14:25:00,78.43,78.43,78.39,78.42,26482.0,69.5537,69.5537,69.5182,69.5449,26482.0
2022-06-14 14:30:00,78.4,78.41,78.37,78.4,26736.0,69.5271,69.536,69.5005,69.5271,26736.0
2022-06-14 14:35:00,78.41,78.41,78.35,78.35,49439.0,69.536,69.536,69.4828,69.4828,49439.0
2022-06-14 14:40:00,78.35,78.35,78.31,78.32,28242.0,69.4828,69.4828,69.4473,69.4562,28242.0
2022-06-14 14:45:00,78.32,78.32,78.26,78.28,75716.0,69.4562,69.4562,69.403,69.4207,75716.0
2022-06-14 14:50:00,78.28,78.28,78.21,78.23,61048.0,69.4207,69.4207,69.3586,69.3764,61048.0
2022-06-14 14:55:00,78.23,78.23,78.14,78.14,44852.0,69.3764,69.3764,69.2965,69.2965,44852.0
2022-06-14 15:00:00,78.14,78.17,78.05,78.06,52291.0,69.2965,69.3231,69.2167,69.2256,52291.0
2022-06-14 15:05:00,78.06,78.07,78.01,78.04,533407.0,69.2256,69.2345,69.1813,69.2079,533407.0
2022-06-14 15:10:00,78.04,78.06,78.0,78.03,105580.0,69.2079,69.2256,69.1724,69.199,105580.0
2022-06-14 15:15:00,78.04,78.08,78.02,78.02,72220.0,69.2079,69.2433,69.1901,69.1901,72220.0
2022-06-14 15:20:00,78.03,78.07,78.01,78.05,88082.0,69.199,69.2345,69.1813,69.2167,88082.0
2022-06-14 15:25:00,78.06,78.09,78.06,78.08,58542.0,69.2256,69.2522,69.2256,69.2433,58542.0
2022-06-14 15:30:00,78.07,78.13,78.06,78.08,91379.0,69.2345,69.2877,69.2256,69.2433,91379.0
2022-06-14 15:35:00,78.08,78.11,78.06,78.09,65153.0,69.2433,69.2699,69.2256,69.2522,65153.0
2022-06-14 15:40:00,78.09,78.11,78.06,78.06,162438.0,69.2522,69.2699,69.2256,69.2256,162438.0
2022-06-14 15:45:00,78.06,78.1,78.06,78.09,54351.0,69.2256,69.2611,69.2256,69.2522,54351.0
2022-06-14 15:50:00,78.1,78.14,78.09,78.14,56516.0,69.2611,69.2965,69.2522,69.2965,56516.0
2022-06-14 15:55:00,78.14,78.17,78.1,78.14,186100.0,69.2965,69.3231,69.2611,69.2965,186100.0
2022-06-15 09:30:00,78.87,78.95,78.81,78.95,529106.0,69.9439,70.0149,69.8907,70.0149,529106.0
2022-06-15 09:35:00,78.96,79.03,78.84,78.85,35518.0,70.0237,70.0858,69.9173,69.9262,35518.0
2022-06-15 09:40:00,78.86,78.97,78.86,78.92,8906.0,69.9351,70.0326,69.9351,69.9883,8906.0
2022-06-15 09:45:00,78.92,79.0,78.92,78.96,27888.0,69.9883,70.0592,69.9883,70.0237,27888.0
2022-06-15 09:50:00,78.95,78.99,78.92,78.92,134355.0,70.0149,70.0503,69.9883,69.9883,134355.0
2022-06-15 09:55:00,78.91,79.09,78.91,79.09,77469.0,69.9794,70.139,69.9794,70.139,77469.0
2022-06-15 10:00:00,79.08,79.13,79.07,79.11,36775.0,70.1302,70.1745,70.1213,70.1568,36775.0
2022-06-15 10:05:00,79.11,79.21,79.1,79.14,29411.0,70.1568,70.2454,70.1479,70.1834,29411.0
2022-06-15 10:10:00,79.12,79.15,79.06,79.06,39660.0,70.1656,70.1922,70.1124,70.1124,39660.0
2022-06-15 10:15:00,79.06,79.1,79.03,79.03,98319.0,70.1124,70.1479,70.0858,70.0858,98319.0
2022-06-15 10:20:00,79.03,79.05,78.96,78.98,55356.0,70.0858,70.1036,70.0237,70.0415,55356.0
2022-06-15 10:25:00,78.98,78.99,78.95,78.95,27285.0,70.0415,70.0503,70.0149,70.0149,27285.0
2022-06-15 10:30:00,78.95,78.98,78.88,78.89,63674.0,70.0149,70.0415,69.9528,69.9617,63674.0
2022-06-15 10:35:00,78.88,78.9,78.85,78.88,201865.0,69.9528,69.9705,69.9262,69.9528,201865.0
2022-06-15 10:40:00,78.88,78.89,78.82,78.83,157072.0,69.9528,69.9617,69.8996,69.9085,157072.0
2022-06-15 10:45:00,78.83,78.87,78.81,78.84,82524.0,69.9085,69.9439,69.8907,69.9173,82524.0
2022-06-15 10:50:00,78.86,78.87,78.76,78.77,19246.0,69.9351,69.9439,69.8464,69.8552,19246.0
2022-06-15 10:55:00,78.77,78.81,78.75,78.78,29069.0,69.8552,69.8907,69.8375,69.8641,29069.0
2022-06-15 11:00:00,78.78,78.82,78.77,78.81,63990.0,69.8641,69.8996,69.8552,69.8907,63990.0
2022-06-15 11:05:00,78.81,78.84,78.8,78.84,46775.0,69.8907,69.9173,69.8818,69.9173,46775.0
2022-06-15 11:10:00,78.84,78.85,78.78,78.82,28660.0,69.9173,69.9262,69.8641,69.8996,28660.0
2022-06-15 11:15:00,78.82,78.83,78.78,78.8,32588.0,69.8996,69.9085,69.8641,69.8818,32588.0
2022-06-15 11:20:00,78.8,78.82,78.78,78.81,33577.0,69.8818,69.8996,69.8641,69.8907,33577.0
2022-06-15 11:25:00,78.81,78.85,78.81,78.84,68929.0,69.8907,69.9262,69.8907,69.9173,68929.0
2022-06-15 11:30:00,78.85,78.86,78.8,78.81,184193.0,69.9262,69.9351,69.8818,69.8907,184193.0
2022-06-15 11:35:00,78.82,78.89,78.82,78.89,11686.0,69.8996,69.9617,69.8996,69.9617,11686.0
2022-06-15 11:40:00,78.88,78.89,78.83,78.84,13896.0,69.9528,69.9617,69.9085,69.9173,13896.0
2022-06-15 11:45:00,78.84,78.88,78.83,78.84,21085.0,69.9173,69.9528,69.9085,69.9173,21085.0
2022-06-15 11:50:00,78.84,78.86,78.81,78.83,26646.0,69.9173,69.9351,69.8907,69.9085,26646.0
2022-06-15 11:55:00,78.83,78.86,78.83,78.84,17275.0,69.9085,69.9351,69.9085,69.9173,17275.0
2022-06-15 12:00:00,78.83,78.86,78.82,78.85,9054.0,69.9085,69.9351,69.8996,69.9262,9054.0
2022-06-15 12:05:00,78.86,78.86,78.8,78.81,26471.0,69.9351,69.9351,69.8818,69.8907,26471.0
2022-06-15 12:10:00,78.8,78.84,78.78,78.84,41395.0,69.8818,69.9173,69.8641,69.9173,41395.0
2022-06-15 12:15:00,78.84,78.88,78.83,78.87,86323.0,69.9173,69.9528,69.9085,69.9439,86323.0
2022-06-15 12:20:00,78.88,78.89,78.86,78.88,17650.0,69.9528,69.9617,69.9351,69.9528,17650.0
2022-06-15 12:25:00,78.87,78.88,78.85,78.86,15481.0,69.9439,69.9528,69.9262,69.9351,15481.0
2022-06-15 12:30:00,78.86,78.9,78.84,78.84,32061.0,69.9351,69.9705,69.9173,69.9173,32061.0
2022-06-15 12:35:00,78.86,78.87,78.81,78.81,17833.0,69.9351,69.9439,69.8907,69.8907,17833.0
2022-06-15 12:40:00,78.81,78.82,78.78,78.79,24098.0,69.8907,69.8996,69.8641,69.873,24098.0
2022-06-15 12:45:00,78.78,78.79,78.77,78.79,11727.0,69.8641,69.873,69.8552,69.873,11727.0
2022-06-15 12:50:00,78.79,78.79,78.77,78.78,17051.0,69.873,69.873,69.8552,69.8641,17051.0
2022-06-15 12:55:00,78.78,78.8,78.76,78.76,21036.0,69.8641,69.8818,69.8464,69.8464,21036.0
2022-06-15 13:00:00,78.77,78.83,78.76,78.82,13750.0,69.8552,69.9085,69.8464,69.8996,13750.0
2022-06-15 13:05:00,78.8,78.81,78.78,78.79,7588.0,69.8818,69.8907,69.8641,69.873,7588.0
2022-06-15 13:10:00,78.8,78.83,78.79,78.81,35004.0,69.8818,69.9085,69.873,69.8907,35004.0
2022-06-15 13:15:00,78.81,78.82,78.78,78.8,24027.0,69.8907,69.8996,69.8641,69.8818,24027.0
2022-06-15 13:20:00,78.8,78.8,78.76,78.78,31680.0,69.8818,69.8818,69.8464,69.8641,31680.0
2022-06-15 13:25:00,78.78,78.8,78.77,78.78,11101.0,69.8641,69.8818,69.8552,69.8641,11101.0
2022-06-15 13:30:00,78.78,78.79,78.75,78.78,14022.0,69.8641,69.873,69.8375,69.8641,14022.0
2022-06-15 13:35:00,78.78,78.79,78.75,78.77,15956.0,69.8641,69.873,69.8375,69.8552,15956.0
2022-06-15 13:40:00,78.77,78.78,78.75,78.75,15459.0,69.8552,69.8641,69.8375,69.8375,15459.0
2022-06-15 13:45:00,78.75,78.76,78.69,78.72,27945.0,69.8375,69.8464,69.7843,69.8109,27945.0
2022-06-15 13:50:00,78.71,78.81,78.71,78.81,27022.0,69.802,69.8907,69.802,69.8907,27022.0
2022-06-15 13:55:00,78.81,78.95,78.7,78.7,132792.0,69.8907,70.0149,69.7932,69.7932,132792.0
2022-06-15 14:00:00,78.76,79.03,78.51,78.51,38466.0,69.8464,70.0858,69.6247,69.6247,38466.0
2022-06-15 14:05:00,78.55,78.66,78.54,78.66,46152.0,69.6601,69.7577,69.6513,69.7577,46152.0
2022-06-15 14:10:00,78.6,78.71,78.56,78.69,62524.0,69.7045,69.802,69.669,69.7843,62524.0
2022-06-15 14:15:00,78.68,78.72,78.59,78.62,49432.0,69.7754,69.8109,69.6956,69.7222,49432.0
2022-06-15 14:20:00,78.63,78.69,78.62,78.67,41840.0,69.7311,69.7843,69.7222,69.7666,41840.0
2022-06-15 14:25:00,78.67,78.69,78.57,78.57,79427.0,69.7666,69.7843,69.6779,69.6779,79427.0
2022-06-15 14:30:00,78.58,78.6,78.4,78.51,120333.0,69.6867,69.7045,69.5271,69.6247,120333.0
2022-06-15 14:35:00,78.51,79.03,78.49,78.82,548644.0,69.6247,70.0858,69.6069,69.8996,548644.0
2022-06-15 14:40:00,78.84,79.14,78.79,79.1,220630.0,69.9173,70.1834,69.873,70.1479,220630.0
2022-06-15 14:45:00,79.12,79.17,79.05,79.05,108397.0,70.1656,70.21,70.1036,70.1036,108397.0
2022-06-15 14:50:00,79.06,79.15,78.83,78.86,80638.0,70.1124,70.1922,69.9085,69.9351,80638.0
2022-06-15 14:55:00,78.87,78.93,78.77,78.87,115928.0,69.9439,69.9971,69.8552,69.9439,115928.0
2022-06-15 15:00:00,78.87,79.0,78.77,78.92,75098.0,69.9439,70.0592,69.8552,69.9883,75098.0
2022-06-15 15:05:00,78.93,78.99,78.87,78.97,88467.0,69.9971,70.0503,69.9439,70.0326,88467.0
2022-06-15 15:10:00,78.96,79.05,78.96,79.03,41853.0,70.0237,70.1036,70.0237,70.0858,41853.0
2022-06-15 15:15:00,79.02,79.12,79.0,79.11,102217.0,70.0769,70.1656,70.0592,70.1568,102217.0
2022-06-15 15:20:00,79.11,79.34,79.1,79.27,206048.0,70.1568,70.3607,70.1479,70.2987,206048.0
2022-06-15 15:25:00,79.28,79.4,79.27,79.37,111297.0,70.3075,70.4139,70.2987,70.3873,111297.0
2022-06-15 15:30:00,79.37,79.37,79.28,79.31,105564.0,70.3873,70.3873,70.3075,70.3341,105564.0
2022-06-15 15:35:00,79.32,79.33,79.2,79.21,130113.0,70.343,70.3519,70.2366,70.2454,130113.0
2022-06-15 15:40:00,79.21,79.24,79.18,79.22,136083.0,70.2454,70.2721,70.2188,70.2543,136083.0
2022-06-15 15:45:00,79.22,79.28,79.2,79.28,130954.0,70.2543,70.3075,70.2366,70.3075,130954.0
2022-06-15 15:50:00,79.28,79.28,79.2,79.27,114132.0,70.3075,70.3075,70.2366,70.2987,114132.0
2022-06-15 15:55:00,79.27,79.31,79.24,79.3,171076.0,70.2987,70.3341,70.2721,70.3253,171076.0
2022-06-16 09:30:00,78.5,78.5,78.36,78.4,46995.0,69.6158,69.6158,69.4916,69.5271,46995.0
2022-06-16 09:35:00,78.44,78.52,78.44,78.44,31389.0,69.5626,69.6335,69.5626,69.5626,31389.0
2022-06-16 09:40:00,78.43,78.51,78.43,78.46,73510.0,69.5537,69.6247,69.5537,69.5803,73510.0
2022-06-16 09:45:00,78.46,78.51,78.43,78.49,74999.0,69.5803,69.6247,69.5537,69.6069,74999.0
2022-06-16 09:50:00,78.47,78.48,78.4,78.43,59971.0,69.5892,69.5981,69.5271,69.5537,59971.0
2022-06-16 09:55:00,78.44,78.44,78.33,78.38,39260.0,69.5626,69.5626,69.465,69.5094,39260.0
2022-06-16 10:00:00,78.37,78.46,78.37,78.45,90377.0,69.5005,69.5803,69.5005,69.5715,90377.0
2022-06-16 10:05:00,78.46,78.46,78.4,78.44,138705.0,69.5803,69.5803,69.5271,69.5626,138705.0
2022-06-16 10:10:00,78.45,78.49,78.43,78.47,89958.0,69.5715,69.6069,69.5537,69.5892,89958.0
2022-06-16 10:15:00,78.46,78.54,78.45,78.54,164244.0,69.5803,69.6513,69.5715,69.6513,164244.0
2022-06-16 10:20:00,78.52,78.57,78.49,78.56,106464.0,69.6335,69.6779,69.6069,69.669,106464.0
2022-06-16 10:25:00,78.56,78.62,78.55,78.6,52384.0,69.669,69.7222,69.6601,69.7045,52384.0
2022-06-16 10:30:00,78.61,78.65,78.58,78.65,66093.0,69.7134,69.7488,69.6867,69.7488,66093.0
2022-06-16 10:35:00,78.64,78.68,78.63,78.66,121698.0,69.74,69.7754,69.7311,69.7577,121698.0
2022-06-16 10:40:00,78.66,78.66,78.57,78.61,43525.0,69.7577,69.7577,69.6779,69.7134,43525.0
2022-06-16 10:45:00,78.61,78.62,78.56,78.59,52602.0,69.7134,69.7222,69.669,69.6956,52602.0
2022-06-16 10:50:00,78.61,78.64,78.59,78.63,45955.0,69.7134,69.74,69.6956,69.7311,45955.0
2022-06-16 10:55:00,78.64,78.72,78.63,78.69,30803.0,69.74,69.8109,69.7311,69.7843,30803.0
2022-06-16 11:00:00,78.7,78.73,78.66,78.7,178517.0,69.7932,69.8198,69.7577,69.7932,178517.0
2022-06-16 11:05:00,78.7,78.79,78.67,78.78,28154.0,69.7932,69.873,69.7666,69.8641,28154.0
2022-06-16 11:10:00,78.77,78.94,78.77,78.89,43212.0,69.8552,70.006,69.8552,69.9617,43212.0
2022-06-16 11:15:00,78.89,78.93,78.87,78.91,51022.0,69.9617,69.9971,69.9439,69.9794,51022.0
2022-06-16 11:20:00,78.91,78.93,78.88,78.89,31083.0,69.9794,69.9971,69.9528,69.9617,31083.0
2022-06-16 11:25:00,78.89,78.96,78.89,78.91,144643.0,69.9617,70.0237,69.9617,69.9794,144643.0
2022-06-16 11:30:00,78.9,78.91,78.83,78.83,35808.0,69.9705,69.9794,69.9085,69.9085,35808.0
2022-06-16 11:35:00,78.82,78.83,78.79,78.79,26499.0,69.8996,69.9085,69.873,69.873,26499.0
2022-06-16 11:40:00,78.81,78.81,78.76,78.8,33498.0,69.8907,69.8907,69.8464,69.8818,33498.0
2022-06-16 11:45:00,78.8,78.8,78.76,78.79,59075.0,69.8818,69.8818,69.8464,69.873,59075.0
2022-06-16 11:50:00,78.79,78.8,78.73,78.75,150955.0,69.873,69.8818,69.8198,69.8375,150955.0
2022-06-16 11:55:00,78.75,78.75,78.71,78.73,30355.0,69.8375,69.8375,69.802,69.8198,30355.0
2022-06-16 12:00:00,78.73,78.74,78.68,78.68,41216.0,69.8198,69.8286,69.7754,69.7754,41216.0
2022-06-16 12:05:00,78.68,78.69,78.64,78.64,91169.0,69.7754,69.7843,69.74,69.74,91169.0
2022-06-16 12:10:00,78.65,78.68,78.64,78.65,220993.0,69.7488,69.7754,69.74,69.7488,220993.0
2022-06-16 12:15:00,78.65,78.67,78.64,78.66,64928.0,69.7488,69.7666,69.74,69.7577,64928.0
2022-06-16 12:20:00,78.66,78.73,78.65,78.72,43014.0,69.7577,69.8198,69.7488,69.8109,43014.0
2022-06-16 12:25:00,78.72,78.73,78.68,78.73,73481.0,69.8109,69.8198,69.7754,69.8198,73481.0
2022-06-16 12:30:00,78.74,78.74,78.7,78.72,19640.0,69.8286,69.8286,69.7932,69.8109,19640.0
2022-06-16 12:35:00,78.73,78.8,78.73,78.79,23212.0,69.8198,69.8818,69.8198,69.873,23212.0
2022-06-16 12:40:00,78.8,78.89,78.78,78.88,29009.0,69.8818,69.9617,69.8641,69.9528,29009.0
2022-06-16 12:45:00,78.88,78.9,78.85,78.88,189942.0,69.9528,69.9705,69.9262,69.9528,189942.0
2022-06-16 12:50:00,78.89,78.96,78.87,78.95,22742.0,69.9617,70.0237,69.9439,70.0149,22742.0
2022-06-16 12:55:00,78.94,78.95,78.88,78.89,18556.0,70.006,70.0149,69.9528,69.9617,18556.0
2022-06-16 13:00:00,78.89,78.9,78.86,78.86,39599.0,69.9617,69.9705,69.9351,69.9351,39599.0
2022-06-16 13:05:00,78.87,78.88,78.86,78.86,24763.0,69.9439,69.9528,69.9351,69.9351,24763.0
2022-06-16 13:10:00,78.86,78.88,78.84,78.84,13446.0,69.9351,69.9528,69.9173,69.9173,13446.0
2022-06-16 13:15:00,78.84,78.86,78.83,78.83,24793.0,69.9173,69.9351,69.9085,69.9085,24793.0
2022-06-16 13:20:00,78.83,78.85,78.81,78.85,20127.0,69.9085,69.9262,69.8907,69.9262,20127.0
2022-06-16 13:25:00,78.84,78.91,78.82,78.91,37650.0,69.9173,69.9794,69.8996,69.9794,37650.0
2022-06-16 13:30:00,78.9,78.95,78.79,78.81,219912.0,69.9705,70.0149,69.873,69.8907,219912.0
2022-06-16 13:35:00,78.81,78.82,78.78,78.81,43304.0,69.8907,69.8996,69.8641,69.8907,43304.0
2022-06-16 13:40:00,78.81,78.83,78.8,78.82,15846.0,69.8907,69.9085,69.8818,69.8996,15846.0
2022-06-16 13:45:00,78.82,78.84,78.81,78.83,113428.0,69.8996,69.9173,69.8907,69.9085,113428.0
2022-06-16 13:50:00,78.82,78.82,78.78,78.8,47931.0,69.8996,69.8996,69.8641,69.8818,47931.0
2022-06-16 13:55:00,78.8,78.84,78.76,78.84,60843.0,69.8818,69.9173,69.8464,69.9173,60843.0
2022-06-16 14:00:00,78.83,78.85,78.79,78.79,12787.0,69.9085,69.9262,69.873,69.873,12787.0
2022-06-16 14:05:00,78.78,78.82,78.78,78.8,31881.0,69.8641,69.8996,69.8641,69.8818,31881.0
2022-06-16 14:10:00,78.79,78.82,78.77,78.82,42715.0,69.873,69.8996,69.8552,69.8996,42715.0
2022-06-16 14:15:00,78.82,78.84,78.81,78.81,34591.0,69.8996,69.9173,69.8907,69.8907,34591.0
2022-06-16 14:20:00,78.81,78.83,78.79,78.82,101314.0,69.8907,69.9085,69.873,69.8996,101314.0
2022-06-16 14:25:00,78.82,78.83,78.8,78.83,72832.0,69.8996,69.9085,69.8818,69.9085,72832.0
2022-06-16 14:30:00,78.82,78.84,78.82,78.84,720359.0,69.8996,69.9173,69.8996,69.9173,720359.0
2022-06-16 14:35:00,78.83,78.83,78.76,78.8,23848.0,69.9085,69.9085,69.8464,69.8818,23848.0
2022-06-16 14:40:00,78.8,78.81,78.77,78.8,18033.0,69.8818,69.8907,69.8552,69.8818,18033.0
2022-06-16 14:45:00,78.79,78.81,78.78,78.79,32510.0,69.873,69.8907,69.8641,69.873,32510.0
2022-06-16 14:50:00,78.79,78.81,78.78,78.8,27107.0,69.873,69.8907,69.8641,69.8818,27107.0
2022-06-16 14:55:00,78.8,78.88,78.8,78.88,91330.0,69.8818,69.9528,69.8818,69.9528,91330.0
2022-06-16 15:00:00,78.88,78.95,78.87,78.95,81042.0,69.9528,70.0149,69.9439,70.0149,81042.0
2022-06-16 15:05:00,78.94,78.97,78.9,78.95,90311.0,70.006,70.0326,69.9705,70.0149,90311.0
2022-06-16 15:10:00,78.95,78.98,78.91,78.94,113078.0,70.0149,70.0415,69.9794,70.006,113078.0
2022-06-16 15:15:00,78.94,78.96,78.93,78.96,136636.0,70.006,70.0237,69.9971,70.0237,136636.0
2022-06-16 15:20:00,78.95,79.01,78.95,78.99,39522.0,70.0149,70.0681,70.0149,70.0503,39522.0
2022-06-16 15:25:00,79.0,79.05,78.99,79.04,71384.0,70.0592,70.1036,70.0503,70.0947,71384.0
2022-06-16 15:30:00,79.05,79.24,79.04,79.2,78901.0,70.1036,70.2721,70.0947,70.2366,78901.0
2022-06-16 15:35:00,79.19,79.29,79.18,79.23,140375.0,70.2277,70.3164,70.2188,70.2632,140375.0
2022-06-16 15:40:00,79.23,79.25,79.18,79.21,140639.0,70.2632,70.2809,70.2188,70.2454,140639.0
2022-06-16 15:45:00,79.21,79.24,79.18,79.23,122207.0,70.2454,70.2721,70.2188,70.2632,122207.0
2022-06-16 15:50:00,79.23,79.3,79.22,79.26,71427.0,70.2632,70.3253,70.2543,70.2898,71427.0
2022-06-16 15:55:00,79.26,79.3,79.25,79.3,134681.0,70.2898,70.3253,70.2809,70.3253,134681.0
2022-06-17 09:30:00,79.48,79.5,79.39,79.48,104004.0,70.4849,70.5026,70.4051,70.4849,104004.0
2022-06-17 09:35:00,79.48,79.49,79.41,79.45,34304.0,70.4849,70.4938,70.4228,70.4583,34304.0
2022-06-17 09:40:00,79.45,79.5,79.43,79.45,34584.0,70.4583,70.5026,70.4405,70.4583,34584.0
2022-06-17 09:45:00,79.47,79.47,79.34,79.36,60029.0,70.476,70.476,70.3607,70.3785,60029.0
2022-06-17 09:50:00,79.38,79.38,79.32,79.34,69736.0,70.3962,70.3962,70.343,70.3607,69736.0
2022-06-17 09:55:00,79.33,79.37,79.3,79.34,45913.0,70.3519,70.3873,70.3253,70.3607,45913.0
2022-06-17 10:00:00,79.34,79.34,79.28,79.29,51223.0,70.3607,70.3607,70.3075,70.3164,51223.0
2022-06-17 10:05:00,79.3,79.32,79.24,79.29,197314.0,70.3253,70.343,70.2721,70.3164,197314.0
2022-06-17 10:10:00,79.29,79.3,79.21,79.22,56551.0,70.3164,70.3253,70.2454,70.2543,56551.0
2022-06-17 10:15:00,79.22,79.24,79.04,79.05,60392.0,70.2543,70.2721,70.0947,70.1036,60392.0
2022-06-17 10:20:00,79.05,79.1,78.98,79.1,47020.0,70.1036,70.1479,70.0415,70.1479,47020.0
2022-06-17 10:25:00,79.1,79.13,79.04,79.05,50810.0,70.1479,70.1745,70.0947,70.1036,50810.0
2022-06-17 10:30:00,79.05,79.1,79.03,79.08,86927.0,70.1036,70.1479,70.0858,70.1302,86927.0
2022-06-17 10:35:00,79.07,79.1,79.03,79.09,45333.0,70.1213,70.1479,70.0858,70.139,45333.0
2022-06-17 10:40:00,79.09,79.15,79.09,79.12,54917.0,70.139,70.1922,70.139,70.1656,54917.0
2022-06-17 10:45:00,79.12,79.14,79.08,79.1,84955.0,70.1656,70.1834,70.1302,70.1479,84955.0
2022-06-17 10:50:00,79.09,79.18,79.08,79.13,78440.0,70.139,70.2188,70.1302,70.1745,78440.0
2022-06-17 10:55:00,79.13,79.23,79.12,79.19,27500.0,70.1745,70.2632,70.1656,70.2277,27500.0
2022-06-17 11:00:00,79.18,79.2,79.14,79.17,45702.0,70.2188,70.2366,70.1834,70.21,45702.0
2022-06-17 11:05:00,79.17,79.25,79.15,79.21,59722.0,70.21,70.2809,70.1922,70.2454,59722.0
2022-06-17 11:10:00,79.22,79.26,79.2,79.26,33000.0,70.2543,70.2898,70.2366,70.2898,33000.0
2022-06-17 11:15:00,79.26,79.33,79.25,79.32,56921.0,70.2898,70.3519,70.2809,70.343,56921.0
2022-06-17 11:20:00,79.33,79.34,79.29,79.31,32074.0,70.3519,70.3607,70.3164,70.3341,32074.0
2022-06-17 11:25:00,79.33,79.38,79.32,79.36,37714.0,70.3519,70.3962,70.343,70.3785,37714.0
2022-06-17 11:30:00,79.36,79.38,79.34,79.37,21826.0,70.3785,70.3962,70.3607,70.3873,21826.0
2022-06-17 11:35:00,79.38,79.4,79.35,79.37,20469.0,70.3962,70.4139,70.3696,70.3873,20469.0
2022-06-17 11:40:00,79.38,79.4,79.34,79.34,16506.0,70.3962,70.4139,70.3607,70.3607,16506.0
2022-06-17 11:45:00,79.34,79.35,79.32,79.34,14091.0,70.3607,70.3696,70.343,70.3607,14091.0
2022-06-17 11:50:00,79.35,79.35,79.28,79.29,14115.0,70.3696,70.3696,70.3075,70.3164,14115.0
2022-06-17 11:55:00,79.29,79.35,79.27,79.31,59389.0,70.3164,70.3696,70.2987,70.3341,59389.0
2022-06-17 12:00:00,79.32,79.34,79.29,79.33,481489.0,70.343,70.3607,70.3164,70.3519,481489.0
2022-06-17 12:05:00,79.34,79.37,79.33,79.37,14309.0,70.3607,70.3873,70.3519,70.3873,14309.0
2022-06-17 12:10:00,79.36,79.42,79.36,79.41,94893.0,70.3785,70.4317,70.3785,70.4228,94893.0
2022-06-17 12:15:00,79.42,79.46,79.41,79.42,51047.0,70.4317,70.4672,70.4228,70.4317,51047.0
2022-06-17 12:20:00,79.42,79.45,79.42,79.44,60965.0,70.4317,70.4583,70.4317,70.4494,60965.0
2022-06-17 12:25:00,79.45,79.48,79.45,79.46,21245.0,70.4583,70.4849,70.4583,70.4672,21245.0
2022-06-17 12:30:00,79.46,79.46,79.4,79.43,22706.0,70.4672,70.4672,70.4139,70.4405,22706.0
2022-06-17 12:35:00,79.42,79.45,79.41,79.43,38990.0,70.4317,70.4583,70.4228,70.4405,38990.0
2022-06-17 12:40:00,79.43,79.45,79.41,79.44,31696.0,70.4405,70.4583,70.4228,70.4494,31696.0
2022-06-17 12:45:00,79.44,79.44,79.41,79.42,31419.0,70.4494,70.4494,70.4228,70.4317,31419.0
2022-06-17 12:50:00,79.42,79.43,79.38,79.4,22669.0,70.4317,70.4405,70.3962,70.4139,22669.0
2022-06-17 12:55:00,79.4,79.42,79.38,79.39,27608.0,70.4139,70.4317,70.3962,70.4051,27608.0
2022-06-17 13:00:00,79.39,79.42,79.38,79.41,20176.0,70.4051,70.4317,70.3962,70.4228,20176.0
2022-06-17 13:05:00,79.41,79.48,79.4,79.48,30687.0,70.4228,70.4849,70.4139,70.4849,30687.0
2022-06-17 13:10:00,79.49,79.49,79.44,79.45,15794.0,70.4938,70.4938,70.4494,70.4583,15794.0
2022-06-17 13:15:00,79.45,79.47,79.43,79.46,25631.0,70.4583,70.476,70.4405,70.4672,25631.0
2022-06-17 13:20:00,79.47,79.47,79.44,79.46,15656.0,70.476,70.476,70.4494,70.4672,15656.0
2022-06-17 13:25:00,79.47,79.47,79.46,79.47,18990.0,70.476,70.476,70.4672,70.476,18990.0
2022-06-17 13:30:00,79.47,79.47,79.43,79.44,19976.0,70.476,70.476,70.4405,70.4494,19976.0
2022-06-17 13:35:00,79.44,79.46,79.42,79.42,33985.0,70.4494,70.4672,70.4317,70.4317,33985.0
2022-06-17 13:40:00,79.42,79.45,79.42,79.44,36543.0,70.4317,70.4583,70.4317,70.4494,36543.0
2022-06-17 13:45:00,79.44,79.44,79.37,79.4,64765.0,70.4494,70.4494,70.3873,70.4139,64765.0
2022-06-17 13:50:00,79.41,79.41,79.38,79.39,19485.0,70.4228,70.4228,70.3962,70.4051,19485.0
2022-06-17 13:55:00,79.38,79.41,79.37,79.38,12012.0,70.3962,70.4228,70.3873,70.3962,12012.0
2022-06-17 14:00:00,79.39,79.42,79.37,79.4,23387.0,70.4051,70.4317,70.3873,70.4139,23387.0
2022-06-17 14:05:00,79.41,79.41,79.37,79.41,48818.0,70.4228,70.4228,70.3873,70.4228,48818.0
2022-06-17 14:10:00,79.41,79.42,79.38,79.41,40307.0,70.4228,70.4317,70.3962,70.4228,40307.0
2022-06-17 14:15:00,79.41,79.41,79.38,79.39,17597.0,70.4228,70.4228,70.3962,70.4051,17597.0
2022-06-17 14:20:00,79.39,79.42,79.38,79.38,34406.0,70.4051,70.4317,70.3962,70.3962,34406.0
2022-06-17 14:25:00,79.38,79.4,79.35,79.36,78329.0,70.3962,70.4139,70.3696,70.3785,78329.0
2022-06-17 14:30:00,79.36,79.36,79.33,79.35,44578.0,70.3785,70.3785,70.3519,70.3696,44578.0
2022-06-17 14:35:00,79.35,79.38,79.34,79.37,39287.0,70.3696,70.3962,70.3607,70.3873,39287.0
2022-06-17 14:40:00,79.37,79.42,79.37,79.39,25751.0,70.3873,70.4317,70.3873,70.4051,25751.0
2022-06-17 14:45:00,79.38,79.39,79.35,79.36,12778.0,70.3962,70.4051,70.3696,70.3785,12778.0
2022-06-17 14:50:00,79.36,79.36,79.32,79.32,30647.0,70.3785,70.3785,70.343,70.343,30647.0
2022-06-17 14:55:00,79.32,79.34,79.28,79.31,29353.0,70.343,70.3607,70.3075,70.3341,29353.0
2022-06-17 15:00:00,79.31,79.37,79.31,79.37,39551.0,70.3341,70.3873,70.3341,70.3873,39551.0
2022-06-17 15:05:00,79.37,79.37,79.31,79.32,48401.0,70.3873,70.3873,70.3341,70.343,48401.0
2022-06-17 15:10:00,79.31,79.33,79.29,79.3,36126.0,70.3341,70.3519,70.3164,70.3253,36126.0
2022-06-17 15:15:00,79.3,79.32,79.27,79.32,33286.0,70.3253,70.343,70.2987,70.343,33286.0
2022-06-17 15:20:00,79.31,79.36,79.31,79.33,40445.0,70.3341,70.3785,70.3341,70.3519,40445.0
2022-06-17 15:25:00,79.34,79.36,79.33,79.34,45897.0,70.3607,70.3785,70.3519,70.3607,45897.0
2022-06-17 15:30:00,79.34,79.35,79.32,79.34,43517.0,70.3607,70.3696,70.343,70.3607,43517.0
2022-06-17 15:35:00,79.33,79.35,79.33,79.35,59615.0,70.3519,70.3696,70.3519,70.3696,59615.0
2022-06-17 15:40:00,79.35,79.37,79.34,79.36,78320.0,70.3696,70.3873,70.3607,70.3785,78320.0
2022-06-17 15:45:00,79.36,79.37,79.35,79.36,51394.0,70.3785,70.3873,70.3696,70.3785,51394.0
2022-06-17 15:50:00,79.36,79.37,79.35,79.36,103667.0,70.3785,70.3873,70.3696,70.3785,103667.0
2022-06-17 15:55:00,79.35,79.38,79.35,79.36,281782.0,70.3696,70.3962,70.3696,70.3785,281782.0
2022-06-21 09:30:00,79.21,79.25,79.14,79.19,106540.0,70.2454,70.2809,70.1834,70.2277,106540.0
2022-06-21 09:35:00,79.2,79.24,79.17,79.22,484420.0,70.2366,70.2721,70.21,70.2543,484420.0
2022-06-21 09:40:00,79.23,79.31,79.23,79.3,85111.0,70.2632,70.3341,70.2632,70.3253,85111.0
2022-06-21 09:45:00,79.31,79.38,79.3,79.35,26870.0,70.3341,70.3962,70.3253,70.3696,26870.0
2022-06-21 09:50:00,79.34,79.41,79.34,79.39,10190.0,70.3607,70.4228,70.3607,70.4051,10190.0
2022-06-21 09:55:00,79.39,79.39,79.33,79.37,201696.0,70.4051,70.4051,70.3519,70.3873,201696.0
2022-06-21 10:00:00,79.37,79.4,79.31,79.4,37761.0,70.3873,70.4139,70.3341,70.4139,37761.0
2022-06-21 10:05:00,79.4,79.4,79.28,79.28,37990.0,70.4139,70.4139,70.3075,70.3075,37990.0
2022-06-21 10:10:00,79.29,79.29,79.24,79.26,17393.0,70.3164,70.3164,70.2721,70.2898,17393.0
2022-06-21 10:15:00,79.27,79.29,79.23,79.28,24753.0,70.2987,70.3164,70.2632,70.3075,24753.0
2022-06-21 10:20:00,79.28,79.34,79.27,79.33,17825.0,70.3075,70.3607,70.2987,70.3519,17825.0
2022-06-21 10:25:00,79.33,79.33,79.29,79.32,41053.0,70.3519,70.3519,70.3164,70.343,41053.0
2022-06-21 10:30:00,79.32,79.38,79.29,79.36,90280.0,70.343,70.3962,70.3164,70.3785,90280.0
2022-06-21 10:35:00,79.36,79.37,79.32,79.34,68266.0,70.3785,70.3873,70.343,70.3607,68266.0
2022-06-21 10:40:00,79.35,79.36,79.31,79.32,36118.0,70.3696,70.3785,70.3341,70.343,36118.0
2022-06-21 10:45:00,79.33,79.36,79.32,79.36,29080.0,70.3519,70.3785,70.343,70.3785,29080.0
2022-06-21 10:50:00,79.36,79.36,79.32,79.33,30095.0,70.3785,70.3785,70.343,70.3519,30095.0
2022-06-21 10:55:00,79.33,79.35,79.32,79.34,186354.0,70.3519,70.3696,70.343,70.3607,186354.0
2022-06-21 11:00:00,79.33,79.34,79.31,79.34,29925.0,70.3519,70.3607,70.3341,70.3607,29925.0
2022-06-21 11:05:00,79.33,79.33,79.28,79.3,43505.0,70.3519,70.3519,70.3075,70.3253,43505.0
2022-06-21 11:10:00,79.29,79.3,79.28,79.29,39746.0,70.3164,70.3253,70.3075,70.3164,39746.0
2022-06-21 11:15:00,79.29,79.31,79.27,79.3,30504.0,70.3164,70.3341,70.2987,70.3253,30504.0
2022-06-21 11:20:00,79.3,79.31,79.3,79.31,39139.0,70.3253,70.3341,70.3253,70.3341,39139.0
2022-06-21 11:25:00,79.31,79.36,79.31,79.34,75218.0,70.3341,70.3785,70.3341,70.3607,75218.0
2022-06-21 11:30:00,79.35,79.37,79.33,79.35,44826.0,70.3696,70.3873,70.3519,70.3696,44826.0
2022-06-21 11:35:00,79.35,79.36,79.28,79.29,73612.0,70.3696,70.3785,70.3075,70.3164,73612.0
2022-06-21 11:40:00,79.29,79.29,79.19,79.2,42672.0,70.3164,70.3164,70.2277,70.2366,42672.0
2022-06-21 11:45:00,79.2,79.2,79.18,79.19,22932.0,70.2366,70.2366,70.2188,70.2277,22932.0
2022-06-21 11:50:00,79.2,79.2,79.16,79.17,35585.0,70.2366,70.2366,70.2011,70.21,35585.0
2022-06-21 11:55:00,79.17,79.18,79.13,79.13,80743.0,70.21,70.2188,70.1745,70.1745,80743.0
2022-06-21 12:00:00,79.12,79.14,79.08,79.09,25439.0,70.1656,70.1834,70.1302,70.139,25439.0
2022-06-21 12:05:00,79.1,79.12,79.09,79.09,27122.0,70.1479,70.1656,70.139,70.139,27122.0
2022-06-21 12:10:00,79.09,79.1,79.07,79.1,38006.0,70.139,70.1479,70.1213,70.1479,38006.0
2022-06-21 12:15:00,79.1,79.13,79.08,79.13,48963.0,70.1479,70.1745,70.1302,70.1745,48963.0
2022-06-21 12:20:00,79.13,79.14,79.12,79.13,9754.0,70.1745,70.1834,70.1656,70.1745,9754.0
2022-06-21 12:25:00,79.13,79.14,79.11,79.14,12600.0,70.1745,70.1834,70.1568,70.1834,12600.0
2022-06-21 12:30:00,79.14,79.16,79.13,79.15,24452.0,70.1834,70.2011,70.1745,70.1922,24452.0
2022-06-21 12:35:00,79.15,79.15,79.12,79.15,36749.0,70.1922,70.1922,70.1656,70.1922,36749.0
2022-06-21 12:40:00,79.15,79.15,79.12,79.14,66303.0,70.1922,70.1922,70.1656,70.1834,66303.0
2022-06-21 12:45:00,79.14,79.15,79.12,79.15,85267.0,70.1834,70.1922,70.1656,70.1922,85267.0
2022-06-21 12:50:00,79.15,79.16,79.14,79.15,28483.0,70.1922,70.2011,70.1834,70.1922,28483.0
2022-06-21 12:55:00,79.15,79.16,79.11,79.12,23101.0,70.1922,70.2011,70.1568,70.1656,23101.0
2022-06-21 13:00:00,79.12,79.14,79.11,79.13,25247.0,70.1656,70.1834,70.1568,70.1745,25247.0
2022-06-21 13:05:00,79.13,79.14,79.11,79.11,12514.0,70.1745,70.1834,70.1568,70.1568,12514.0
2022-06-21 13:10:00,79.11,79.11,79.07,79.08,33409.0,70.1568,70.1568,70.1213,70.1302,33409.0
2022-06-21 13:15:00,79.09,79.1,79.07,79.08,13059.0,70.139,70.1479,70.1213,70.1302,13059.0
2022-06-21 13:20:00,79.08,79.1,79.07,79.08,13925.0,70.1302,70.1479,70.1213,70.1302,13925.0
2022-06-21 13:25:00,79.07,79.08,79.04,79.05,34373.0,70.1213,70.1302,70.0947,70.1036,34373.0
2022-06-21 13:30:00,79.04,79.06,79.03,79.06,7690.0,70.0947,70.1124,70.0858,70.1124,7690.0
2022-06-21 13:35:00,79.06,79.06,79.05,79.06,82783.0,70.1124,70.1124,70.1036,70.1124,82783.0
2022-06-21 13:40:00,79.06,79.06,79.03,79.05,121125.0,70.1124,70.1124,70.0858,70.1036,121125.0
2022-06-21 13:45:00,79.06,79.06,79.02,79.06,20218.0,70.1124,70.1124,70.0769,70.1124,20218.0
2022-06-21 13:50:00,79.06,79.08,79.06,79.06,27054.0,70.1124,70.1302,70.1124,70.1124,27054.0
2022-06-21 13:55:00,79.06,79.07,79.05,79.06,36495.0,70.1124,70.1213,70.1036,70.1124,36495.0
2022-06-21 14:00:00,79.05,79.07,79.05,79.06,10131.0,70.1036,70.1213,70.1036,70.1124,10131.0
2022-06-21 14:05:00,79.06,79.07,79.03,79.05,9770.0,70.1124,70.1213,70.0858,70.1036,9770.0
2022-06-21 14:10:00,79.04,79.05,79.04,79.04,7943.0,70.0947,70.1036,70.0947,70.0947,7943.0
2022-06-21 14:15:00,79.04,79.06,79.02,79.05,341930.0,70.0947,70.1124,70.0769,70.1036,341930.0
2022-06-21 14:20:00,79.05,79.06,79.04,79.04,14544.0,70.1036,70.1124,70.0947,70.0947,14544.0
2022-06-21 14:25:00,79.04,79.04,79.0,79.01,16299.0,70.0947,70.0947,70.0592,70.0681,16299.0
2022-06-21 14:30:00,79.01,79.02,78.98,79.0,19519.0,70.0681,70.0769,70.0415,70.0592,19519.0
2022-06-21 14:35:00,79.01,79.01,78.98,78.98,34556.0,70.0681,70.0681,70.0415,70.0415,34556.0
2022-06-21 14:40:00,78.98,79.0,78.97,78.97,43230.0,70.0415,70.0592,70.0326,70.0326,43230.0
2022-06-21 14:45:00,78.96,78.97,78.92,78.95,46654.0,70.0237,70.0326,69.9883,70.0149,46654.0
2022-06-21 14:50:00,78.94,78.99,78.93,78.98,79673.0,70.006,70.0503,69.9971,70.0415,79673.0
2022-06-21 14:55:00,78.97,79.01,78.97,79.0,55652.0,70.0326,70.0681,70.0326,70.0592,55652.0
2022-06-21 15:00:00,78.99,79.06,78.99,79.06,21413.0,70.0503,70.1124,70.0503,70.1124,21413.0
2022-06-21 15:05:00,79.06,79.07,79.04,79.05,34048.0,70.1124,70.1213,70.0947,70.1036,34048.0
2022-06-21 15:10:00,79.04,79.07,79.02,79.04,49618.0,70.0947,70.1213,70.0769,70.0947,49618.0
2022-06-21 15:15:00,79.04,79.04,79.0,79.02,34437.0,70.0947,70.0947,70.0592,70.0769,34437.0
2022-06-21 15:20:00,79.02,79.03,79.01,79.02,110912.0,70.0769,70.0858,70.0681,70.0769,110912.0
2022-06-21 15:25:00,79.02,79.02,78.97,78.98,8497.0,70.0769,70.0769,70.0326,70.0415,8497.0
2022-06-21 15:30:00,78.98,78.99,78.94,78.95,37172.0,70.0415,70.0503,70.006,70.0149,37172.0
2022-06-21 15:35:00,78.95,78.95,78.91,78.92,50194.0,70.0149,70.0149,69.9794,69.9883,50194.0
2022-06-21 15:40:00,78.92,78.92,78.87,78.91,25115.0,69.9883,69.9883,69.9439,69.9794,25115.0
2022-06-21 15:45:00,78.9,78.94,78.89,78.93,23377.0,69.9705,70.006,69.9617,69.9971,23377.0
2022-06-21 15:50:00,78.93,78.96,78.92,78.93,74290.0,69.9971,70.0237,69.9883,69.9971,74290.0
2022-06-21 15:55:00,78.93,78.94,78.91,78.93,78129.0,69.9971,70.006,69.9794,69.9971,78129.0
2022-06-22 09:30:00,79.51,79.59,79.44,79.47,47778.0,70.5115,70.5824,70.4494,70.476,47778.0
2022-06-22 09:35:00,79.44,79.55,79.44,79.55,30938.0,70.4494,70.547,70.4494,70.547,30938.0
2022-06-22 09:40:00,79.56,79.66,79.55,79.61,28924.0,70.5558,70.6445,70.547,70.6002,28924.0
2022-06-22 09:45:00,79.61,79.63,79.57,79.57,24621.0,70.6002,70.6179,70.5647,70.5647,24621.0
2022-06-22 09:50:00,79.57,79.6,79.53,79.58,31660.0,70.5647,70.5913,70.5292,70.5736,31660.0
2022-06-22 09:55:00,79.57,79.59,79.53,79.56,21103.0,70.5647,70.5824,70.5292,70.5558,21103.0
2022-06-22 10:00:00,79.57,79.66,79.56,79.66,81206.0,70.5647,70.6445,70.5558,70.6445,81206.0
2022-06-22 10:05:00,79.66,79.66,79.59,79.65,55992.0,70.6445,70.6445,70.5824,70.6356,55992.0
2022-06-22 10:10:00,79.64,79.65,79.58,79.58,15528.0,70.6268,70.6356,70.5736,70.5736,15528.0
2022-06-22 10:15:00,79.58,79.61,79.56,79.56,26395.0,70.5736,70.6002,70.5558,70.5558,26395.0
2022-06-22 10:20:00,79.56,79.58,79.53,79.56,82322.0,70.5558,70.5736,70.5292,70.5558,82322.0
2022-06-22 10:25:00,79.58,79.6,79.56,79.57,31923.0,70.5736,70.5913,70.5558,70.5647,31923.0
2022-06-22 10:30:00,79.57,79.62,79.57,79.62,16149.0,70.5647,70.609,70.5647,70.609,16149.0
2022-06-22 10:35:00,79.61,79.62,79.57,79.6,8175.0,70.6002,70.609,70.5647,70.5913,8175.0
2022-06-22 10:40:00,79.59,79.67,79.59,79.66,10606.0,70.5824,70.6534,70.5824,70.6445,10606.0
2022-06-22 10:45:00,79.66,79.68,79.62,79.63,33573.0,70.6445,70.6623,70.609,70.6179,33573.0
2022-06-22 10:50:00,79.63,79.66,79.63,79.63,18698.0,70.6179,70.6445,70.6179,70.6179,18698.0
2022-06-22 10:55:00,79.64,79.68,79.63,79.63,11633.0,70.6268,70.6623,70.6179,70.6179,11633.0
2022-06-22 11:00:00,79.62,79.64,79.58,79.59,29133.0,70.609,70.6268,70.5736,70.5824,29133.0
2022-06-22 11:05:00,79.6,79.65,79.59,79.65,12281.0,70.5913,70.6356,70.5824,70.6356,12281.0
2022-06-22 11:10:00,79.65,79.65,79.62,79.62,20655.0,70.6356,70.6356,70.609,70.609,20655.0
2022-06-22 11:15:00,79.62,79.64,79.61,79.64,10704.0,70.609,70.6268,70.6002,70.6268,10704.0
2022-06-22 11:20:00,79.64,79.65,79.57,79.57,21712.0,70.6268,70.6356,70.5647,70.5647,21712.0
2022-06-22 11:25:00,79.57,79.6,79.56,79.58,30022.0,70.5647,70.5913,70.5558,70.5736,30022.0
2022-06-22 11:30:00,79.58,79.61,79.55,79.58,46784.0,70.5736,70.6002,70.547,70.5736,46784.0
2022-06-22 11:35:00,79.58,79.6,79.57,79.6,7387.0,70.5736,70.5913,70.5647,70.5913,7387.0
2022-06-22 11:40:00,79.6,79.61,79.55,79.56,22158.0,70.5913,70.6002,70.547,70.5558,22158.0
2022-06-22 11:45:00,79.55,79.56,79.51,79.52,13053.0,70.547,70.5558,70.5115,70.5204,13053.0
2022-06-22 11:50:00,79.52,79.52,79.48,79.5,18134.0,70.5204,70.5204,70.4849,70.5026,18134.0
2022-06-22 11:55:00,79.49,79.49,79.45,79.45,7068.0,70.4938,70.4938,70.4583,70.4583,7068.0
2022-06-22 12:00:00,79.46,79.49,79.45,79.47,35567.0,70.4672,70.4938,70.4583,70.476,35567.0
2022-06-22 12:05:00,79.46,79.48,79.43,79.44,38198.0,70.4672,70.4849,70.4405,70.4494,38198.0
2022-06-22 12:10:00,79.44,79.47,79.42,79.44,20610.0,70.4494,70.476,70.4317,70.4494,20610.0
2022-06-22 12:15:00,79.44,79.47,79.42,79.47,8688.0,70.4494,70.476,70.4317,70.476,8688.0
2022-06-22 12:20:00,79.46,79.48,79.45,79.47,22497.0,70.4672,70.4849,70.4583,70.476,22497.0
2022-06-22 12:25:00,79.47,79.47,79.43,79.44,8593.0,70.476,70.476,70.4405,70.4494,8593.0
2022-06-22 12:30:00,79.45,79.48,79.43,79.48,22638.0,70.4583,70.4849,70.4405,70.4849,22638.0
2022-06-22 12:35:00,79.47,79.49,79.46,79.48,13264.0,70.476,70.4938,70.4672,70.4849,13264.0
2022-06-22 12:40:00,79.48,79.5,79.47,79.5,17257.0,70.4849,70.5026,70.476,70.5026,17257.0
2022-06-22 12:45:00,79.49,79.52,79.49,79.5,8891.0,70.4938,70.5204,70.4938,70.5026,8891.0
2022-06-22 12:50:00,79.5,79.53,79.49,79.52,14574.0,70.5026,70.5292,70.4938,70.5204,14574.0
2022-06-22 12:55:00,79.53,79.53,79.49,79.51,457841.0,70.5292,70.5292,70.4938,70.5115,457841.0
2022-06-22 13:00:00,79.5,79.53,79.47,79.49,56523.0,70.5026,70.5292,70.476,70.4938,56523.0
2022-06-22 13:05:00,79.51,79.52,79.48,79.51,12722.0,70.5115,70.5204,70.4849,70.5115,12722.0
2022-06-22 13:10:00,79.5,79.53,79.5,79.51,16159.0,70.5026,70.5292,70.5026,70.5115,16159.0
2022-06-22 13:15:00,79.51,79.56,79.51,79.55,58903.0,70.5115,70.5558,70.5115,70.547,58903.0
2022-06-22 13:20:00,79.55,79.59,79.54,79.59,29150.0,70.547,70.5824,70.5381,70.5824,29150.0
2022-06-22 13:25:00,79.59,79.59,79.55,79.56,23234.0,70.5824,70.5824,70.547,70.5558,23234.0
2022-06-22 13:30:00,79.56,79.58,79.54,79.55,30330.0,70.5558,70.5736,70.5381,70.547,30330.0
2022-06-22 13:35:00,79.55,79.55,79.53,79.55,6477.0,70.547,70.547,70.5292,70.547,6477.0
2022-06-22 13:40:00,79.55,79.56,79.53,79.56,30862.0,70.547,70.5558,70.5292,70.5558,30862.0
2022-06-22 13:45:00,79.55,79.58,79.53,79.56,49754.0,70.547,70.5736,70.5292,70.5558,49754.0
2022-06-22 13:50:00,79.57,79.58,79.54,79.54,10440.0,70.5647,70.5736,70.5381,70.5381,10440.0
2022-06-22 13:55:00,79.55,79.56,79.54,79.56,9582.0,70.547,70.5558,70.5381,70.5558,9582.0
2022-06-22 14:00:00,79.56,79.57,79.53,79.54,16817.0,70.5558,70.5647,70.5292,70.5381,16817.0
2022-06-22 14:05:00,79.54,79.57,79.53,79.57,10490.0,70.5381,70.5647,70.5292,70.5647,10490.0
2022-06-22 14:10:00,79.56,79.58,79.51,79.52,46761.0,70.5558,70.5736,70.5115,70.5204,46761.0
2022-06-22 14:15:00,79.52,79.52,79.49,79.51,15481.0,70.5204,70.5204,70.4938,70.5115,15481.0
2022-06-22 14:20:00,79.51,79.53,79.5,79.53,16801.0,70.5115,70.5292,70.5026,70.5292,16801.0
2022-06-22 14:25:00,79.52,79.53,79.5,79.52,12097.0,70.5204,70.5292,70.5026,70.5204,12097.0
2022-06-22 14:30:00,79.52,79.52,79.5,79.51,48898.0,70.5204,70.5204,70.5026,70.5115,48898.0
2022-06-22 14:35:00,79.51,79.52,79.48,79.49,17259.0,70.5115,70.5204,70.4849,70.4938,17259.0
2022-06-22 14:40:00,79.49,79.49,79.45,79.46,26554.0,70.4938,70.4938,70.4583,70.4672,26554.0
2022-06-22 14:45:00,79.46,79.47,79.4,79.43,23450.0,70.4672,70.476,70.4139,70.4405,23450.0
2022-06-22 14:50:00,79.44,79.45,79.41,79.42,14019.0,70.4494,70.4583,70.4228,70.4317,14019.0
2022-06-22 14:55:00,79.42,79.45,79.41,79.45,14674.0,70.4317,70.4583,70.4228,70.4583,14674.0
2022-06-22 15:00:00,79.45,79.47,79.44,79.45,9309.0,70.4583,70.476,70.4494,70.4583,9309.0
2022-06-22 15:05:00,79.46,79.48,79.45,79.48,19765.0,70.4672,70.4849,70.4583,70.4849,19765.0
2022-06-22 15:10:00,79.48,79.5,79.47,79.5,57436.0,70.4849,70.5026,70.476,70.5026,57436.0
2022-06-22 15:15:00,79.49,79.49,79.46,79.48,57807.0,70.4938,70.4938,70.4672,70.4849,57807.0
2022-06-22 15:20:00,79.48,79.48,79.45,79.45,30083.0,70.4849,70.4849,70.4583,70.4583,30083.0
2022-06-22 15:25:00,79.45,79.45,79.4,79.41,16562.0,70.4583,70.4583,70.4139,70.4228,16562.0
2022-06-22 15:30:00,79.4,79.42,79.39,79.4,35905.0,70.4139,70.4317,70.4051,70.4139,35905.0
2022-06-22 15:35:00,79.4,79.41,79.38,79.41,16438.0,70.4139,70.4228,70.3962,70.4228,16438.0
2022-06-22 15:40:00,79.42,79.44,79.39,79.41,19439.0,70.4317,70.4494,70.4051,70.4228,19439.0
2022-06-22 15:45:00,79.4,79.41,79.37,79.38,33820.0,70.4139,70.4228,70.3873,70.3962,33820.0
2022-06-22 15:50:00,79.38,79.42,79.37,79.42,33855.0,70.3962,70.4317,70.3873,70.4317,33855.0
2022-06-22 15:55:00,79.42,79.43,79.37,79.37,61510.0,70.4317,70.4405,70.3873,70.3873,61510.0
2022-06-23 09:30:00,79.84,79.86,79.71,79.86,26424.0,70.8041,70.8219,70.6889,70.8219,26424.0
2022-06-23 09:35:00,79.86,79.87,79.83,79.85,24408.0,70.8219,70.8308,70.7953,70.813,24408.0
2022-06-23 09:40:00,79.84,79.85,79.76,79.8,44313.0,70.8041,70.813,70.7332,70.7687,44313.0
2022-06-23 09:45:00,79.79,79.95,79.78,79.92,43633.0,70.7598,70.9017,70.7509,70.8751,43633.0
2022-06-23 09:50:00,79.93,80.09,79.91,80.06,107719.0,70.884,71.0259,70.8662,70.9992,107719.0
2022-06-23 09:55:00,80.08,80.17,80.03,80.17,28614.0,71.017,71.0968,70.9726,71.0968,28614.0
2022-06-23 10:00:00,80.17,80.18,80.09,80.16,100149.0,71.0968,71.1057,71.0259,71.0879,100149.0
2022-06-23 10:05:00,80.15,80.16,80.11,80.12,21059.0,71.0791,71.0879,71.0436,71.0525,21059.0
2022-06-23 10:10:00,80.11,80.13,80.09,80.09,46418.0,71.0436,71.0613,71.0259,71.0259,46418.0
2022-06-23 10:15:00,80.1,80.13,80.09,80.11,39193.0,71.0347,71.0613,71.0259,71.0436,39193.0
2022-06-23 10:20:00,80.12,80.17,80.12,80.16,6427.0,71.0525,71.0968,71.0525,71.0879,6427.0
2022-06-23 10:25:00,80.16,80.16,80.13,80.16,11957.0,71.0879,71.0879,71.0613,71.0879,11957.0
2022-06-23 10:30:00,80.18,80.19,80.09,80.1,118119.0,71.1057,71.1145,71.0259,71.0347,118119.0
2022-06-23 10:35:00,80.1,80.17,80.07,80.17,43803.0,71.0347,71.0968,71.0081,71.0968,43803.0
2022-06-23 10:40:00,80.18,80.26,80.17,80.25,18151.0,71.1057,71.1766,71.0968,71.1677,18151.0
2022-06-23 10:45:00,80.25,80.29,80.23,80.28,26140.0,71.1677,71.2032,71.15,71.1943,26140.0
2022-06-23 10:50:00,80.29,80.39,80.28,80.39,17109.0,71.2032,71.2919,71.1943,71.2919,17109.0
2022-06-23 10:55:00,80.38,80.39,80.37,80.38,26430.0,71.283,71.2919,71.2742,71.283,26430.0
2022-06-23 11:00:00,80.35,80.37,80.24,80.28,47638.0,71.2564,71.2742,71.1589,71.1943,47638.0
2022-06-23 11:05:00,80.28,80.31,80.25,80.31,35108.0,71.1943,71.221,71.1677,71.221,35108.0
2022-06-23 11:10:00,80.3,80.34,80.26,80.32,25387.0,71.2121,71.2476,71.1766,71.2298,25387.0
2022-06-23 11:15:00,80.31,80.32,80.25,80.27,22226.0,71.221,71.2298,71.1677,71.1855,22226.0
2022-06-23 11:20:00,80.26,80.26,80.12,80.13,17617.0,71.1766,71.1766,71.0525,71.0613,17617.0
2022-06-23 11:25:00,80.12,80.12,79.98,80.02,50646.0,71.0525,71.0525,70.9283,70.9638,50646.0
2022-06-23 11:30:00,80.02,80.07,80.02,80.05,29396.0,70.9638,71.0081,70.9638,70.9904,29396.0
2022-06-23 11:35:00,80.04,80.05,80.0,80.02,76505.0,70.9815,70.9904,70.946,70.9638,76505.0
2022-06-23 11:40:00,80.03,80.05,79.96,79.97,73451.0,70.9726,70.9904,70.9106,70.9194,73451.0
2022-06-23 11:45:00,79.98,80.0,79.95,79.96,21918.0,70.9283,70.946,70.9017,70.9106,21918.0
2022-06-23 11:50:00,79.97,80.02,79.96,80.02,9007.0,70.9194,70.9638,70.9106,70.9638,9007.0
2022-06-23 11:55:00,80.01,80.02,79.96,80.01,31582.0,70.9549,70.9638,70.9106,70.9549,31582.0
2022-06-23 12:00:00,80.01,80.03,79.95,79.98,22931.0,70.9549,70.9726,70.9017,70.9283,22931.0
2022-06-23 12:05:00,79.98,80.04,79.98,80.01,47946.0,70.9283,70.9815,70.9283,70.9549,47946.0
2022-06-23 12:10:00,80.0,80.01,79.96,79.97,11740.0,70.946,70.9549,70.9106,70.9194,11740.0
2022-06-23 12:15:00,79.97,79.99,79.96,79.97,15346.0,70.9194,70.9372,70.9106,70.9194,15346.0
2022-06-23 12:20:00,79.97,80.0,79.95,79.98,19657.0,70.9194,70.946,70.9017,70.9283,19657.0
2022-06-23 12:25:00,79.98,80.02,79.98,80.0,46136.0,70.9283,70.9638,70.9283,70.946,46136.0
2022-06-23 12:30:00,79.99,80.02,79.99,80.01,28302.0,70.9372,70.9638,70.9372,70.9549,28302.0
2022-06-23 12:35:00,80.02,80.04,80.01,80.03,7359.0,70.9638,70.9815,70.9549,70.9726,7359.0
2022-06-23 12:40:00,80.03,80.05,80.01,80.04,8884.0,70.9726,70.9904,70.9549,70.9815,8884.0
2022-06-23 12:45:00,80.04,80.06,80.02,80.04,14613.0,70.9815,70.9992,70.9638,70.9815,14613.0
2022-06-23 12:50:00,80.05,80.05,80.03,80.04,27721.0,70.9904,70.9904,70.9726,70.9815,27721.0
2022-06-23 12:55:00,80.03,80.04,80.0,80.02,16953.0,70.9726,70.9815,70.946,70.9638,16953.0
2022-06-23 13:00:00,80.02,80.06,80.0,80.03,44776.0,70.9638,70.9992,70.946,70.9726,44776.0
2022-06-23 13:05:00,80.02,80.05,80.02,80.05,10471.0,70.9638,70.9904,70.9638,70.9904,10471.0
2022-06-23 13:10:00,80.05,80.05,80.0,80.01,6044.0,70.9904,70.9904,70.946,70.9549,6044.0
2022-06-23 13:15:00,80.03,80.04,80.0,80.0,8525.0,70.9726,70.9815,70.946,70.946,8525.0
2022-06-23 13:20:00,80.01,80.01,79.95,79.95,79677.0,70.9549,70.9549,70.9017,70.9017,79677.0
2022-06-23 13:25:00,79.95,79.97,79.95,79.96,14932.0,70.9017,70.9194,70.9017,70.9106,14932.0
2022-06-23 13:30:00,79.96,79.97,79.94,79.95,6125.0,70.9106,70.9194,70.8928,70.9017,6125.0
2022-06-23 13:35:00,79.95,79.95,79.92,79.93,18133.0,70.9017,70.9017,70.8751,70.884,18133.0
2022-06-23 13:40:00,79.93,79.96,79.91,79.95,10278.0,70.884,70.9106,70.8662,70.9017,10278.0
2022-06-23 13:45:00,79.96,79.98,79.92,79.92,17682.0,70.9106,70.9283,70.8751,70.8751,17682.0
2022-06-23 13:50:00,79.92,79.93,79.91,79.92,7724.0,70.8751,70.884,70.8662,70.8751,7724.0
2022-06-23 13:55:00,79.93,79.97,79.9,79.95,20842.0,70.884,70.9194,70.8574,70.9017,20842.0
2022-06-23 14:00:00,79.95,80.02,79.94,80.01,186806.0,70.9017,70.9638,70.8928,70.9549,186806.0
2022-06-23 14:05:00,80.01,80.08,80.0,80.05,11520.0,70.9549,71.017,70.946,70.9904,11520.0
2022-06-23 14:10:00,80.04,80.07,80.03,80.05,19532.0,70.9815,71.0081,70.9726,70.9904,19532.0
2022-06-23 14:15:00,80.05,80.05,80.01,80.02,245071.0,70.9904,70.9904,70.9549,70.9638,245071.0
2022-06-23 14:20:00,80.01,80.04,80.0,80.04,25764.0,70.9549,70.9815,70.946,70.9815,25764.0
2022-06-23 14:25:00,80.03,80.05,80.01,80.03,14463.0,70.9726,70.9904,70.9549,70.9726,14463.0
2022-06-23 14:30:00,80.02,80.04,80.01,80.01,23474.0,70.9638,70.9815,70.9549,70.9549,23474.0
2022-06-23 14:35:00,80.01,80.01,79.98,79.99,12149.0,70.9549,70.9549,70.9283,70.9372,12149.0
2022-06-23 14:40:00,79.99,79.99,79.95,79.97,25709.0,70.9372,70.9372,70.9017,70.9194,25709.0
2022-06-23 14:45:00,79.95,79.96,79.93,79.95,19026.0,70.9017,70.9106,70.884,70.9017,19026.0
2022-06-23 14:50:00,79.96,79.97,79.94,79.95,37614.0,70.9106,70.9194,70.8928,70.9017,37614.0
2022-06-23 14:55:00,79.96,79.97,79.9,79.96,162038.0,70.9106,70.9194,70.8574,70.9106,162038.0
2022-06-23 15:00:00,79.96,79.98,79.93,79.94,39841.0,70.9106,70.9283,70.884,70.8928,39841.0
2022-06-23 15:05:00,79.94,79.94,79.9,79.91,44049.0,70.8928,70.8928,70.8574,70.8662,44049.0
2022-06-23 15:10:00,79.91,79.92,79.89,79.89,23803.0,70.8662,70.8751,70.8485,70.8485,23803.0
2022-06-23 15:15:00,79.9,79.91,79.88,79.88,24081.0,70.8574,70.8662,70.8396,70.8396,24081.0
2022-06-23 15:20:00,79.89,79.9,79.86,79.86,24376.0,70.8485,70.8574,70.8219,70.8219,24376.0
2022-06-23 15:25:00,79.86,79.9,79.86,79.87,20338.0,70.8219,70.8574,70.8219,70.8308,20338.0
2022-06-23 15:30:00,79.87,79.9,79.85,79.9,27029.0,70.8308,70.8574,70.813,70.8574,27029.0
2022-06-23 15:35:00,79.9,79.91,79.87,79.9,41777.0,70.8574,70.8662,70.8308,70.8574,41777.0
2022-06-23 15:40:00,79.88,79.9,79.86,79.86,64514.0,70.8396,70.8574,70.8219,70.8219,64514.0
2022-06-23 15:45:00,79.85,79.87,79.84,79.84,29519.0,70.813,70.8308,70.8041,70.8041,29519.0
2022-06-23 15:50:00,79.84,79.86,79.8,79.85,61939.0,70.8041,70.8219,70.7687,70.813,61939.0
2022-06-23 15:55:00,79.84,79.9,79.83,79.89,276121.0,70.8041,70.8574,70.7953,70.8485,276121.0
2022-06-24 09:30:00,79.9,79.97,79.81,79.95,122272.0,70.8574,70.9194,70.7775,70.9017,122272.0
2022-06-24 09:35:00,79.95,79.96,79.89,79.96,67823.0,70.9017,70.9106,70.8485,70.9106,67823.0
2022-06-24 09:40:00,79.94,80.03,79.89,80.02,34401.0,70.8928,70.9726,70.8485,70.9638,34401.0
2022-06-24 09:45:00,80.01,80.02,79.94,80.0,55514.0,70.9549,70.9638,70.8928,70.946,55514.0
2022-06-24 09:50:00,79.99,80.03,79.98,79.98,313072.0,70.9372,70.9726,70.9283,70.9283,313072.0
2022-06-24 09:55:00,79.98,79.99,79.92,79.94,82921.0,70.9283,70.9372,70.8751,70.8928,82921.0
2022-06-24 10:00:00,79.94,80.25,79.91,80.13,486591.0,70.8928,71.1677,70.8662,71.0613,486591.0
2022-06-24 10:05:00,80.13,80.25,80.1,80.24,28667.0,71.0613,71.1677,71.0347,71.1589,28667.0
2022-06-24 10:10:00,80.23,80.25,80.16,80.17,187204.0,71.15,71.1677,71.0879,71.0968,187204.0
2022-06-24 10:15:00,80.16,80.21,80.13,80.18,57357.0,71.0879,71.1323,71.0613,71.1057,57357.0
2022-06-24 10:20:00,80.18,80.23,80.17,80.21,255902.0,71.1057,71.15,71.0968,71.1323,255902.0
2022-06-24 10:25:00,80.2,80.22,80.1,80.1,41576.0,71.1234,71.1411,71.0347,71.0347,41576.0
2022-06-24 10:30:00,80.11,80.12,80.04,80.04,25931.0,71.0436,71.0525,70.9815,70.9815,25931.0
2022-06-24 10:35:00,80.05,80.05,79.95,79.97,21913.0,70.9904,70.9904,70.9017,70.9194,21913.0
2022-06-24 10:40:00,79.96,79.98,79.9,79.91,48044.0,70.9106,70.9283,70.8574,70.8662,48044.0
2022-06-24 10:45:00,79.91,79.96,79.87,79.95,36770.0,70.8662,70.9106,70.8308,70.9017,36770.0
2022-06-24 10:50:00,79.94,79.96,79.87,79.91,133860.0,70.8928,70.9106,70.8308,70.8662,133860.0
2022-06-24 10:55:00,79.9,79.92,79.82,79.83,34099.0,70.8574,70.8751,70.7864,70.7953,34099.0
2022-06-24 11:00:00,79.83,79.91,79.81,79.9,25060.0,70.7953,70.8662,70.7775,70.8574,25060.0
2022-06-24 11:05:00,79.9,79.92,79.88,79.9,14450.0,70.8574,70.8751,70.8396,70.8574,14450.0
2022-06-24 11:10:00,79.91,79.93,79.87,79.91,27489.0,70.8662,70.884,70.8308,70.8662,27489.0
2022-06-24 11:15:00,79.91,79.92,79.87,79.89,35492.0,70.8662,70.8751,70.8308,70.8485,35492.0
2022-06-24 11:20:00,79.88,79.94,79.88,79.92,29830.0,70.8396,70.8928,70.8396,70.8751,29830.0
2022-06-24 11:25:00,79.92,79.93,79.9,79.92,58049.0,70.8751,70.884,70.8574,70.8751,58049.0
2022-06-24 11:30:00,79.91,79.96,79.91,79.93,26745.0,70.8662,70.9106,70.8662,70.884,26745.0
2022-06-24 11:35:00,79.94,79.99,79.93,79.99,15621.0,70.8928,70.9372,70.884,70.9372,15621.0
2022-06-24 11:40:00,80.0,80.02,79.99,80.0,13977.0,70.946,70.9638,70.9372,70.946,13977.0
2022-06-24 11:45:00,80.0,80.01,79.97,80.01,22940.0,70.946,70.9549,70.9194,70.9549,22940.0
2022-06-24 11:50:00,80.01,80.01,79.96,79.97,21086.0,70.9549,70.9549,70.9106,70.9194,21086.0
2022-06-24 11:55:00,79.96,79.96,79.92,79.93,17751.0,70.9106,70.9106,70.8751,70.884,17751.0
2022-06-24 12:00:00,79.93,79.93,79.89,79.89,15973.0,70.884,70.884,70.8485,70.8485,15973.0
2022-06-24 12:05:00,79.89,79.92,79.88,79.91,19731.0,70.8485,70.8751,70.8396,70.8662,19731.0
2022-06-24 12:10:00,79.91,79.93,79.9,79.92,11780.0,70.8662,70.884,70.8574,70.8751,11780.0
2022-06-24 12:15:00,79.92,79.96,79.92,79.94,21798.0,70.8751,70.9106,70.8751,70.8928,21798.0
2022-06-24 12:20:00,79.94,79.94,79.92,79.93,11188.0,70.8928,70.8928,70.8751,70.884,11188.0
2022-06-24 12:25:00,79.93,79.96,79.92,79.94,20389.0,70.884,70.9106,70.8751,70.8928,20389.0
2022-06-24 12:30:00,79.94,79.96,79.91,79.93,23570.0,70.8928,70.9106,70.8662,70.884,23570.0
2022-06-24 12:35:00,79.93,79.93,79.91,79.93,12442.0,70.884,70.884,70.8662,70.884,12442.0
2022-06-24 12:40:00,79.93,79.94,79.91,79.93,18873.0,70.884,70.8928,70.8662,70.884,18873.0
2022-06-24 12:45:00,79.93,79.93,79.87,79.88,246559.0,70.884,70.884,70.8308,70.8396,246559.0
2022-06-24 12:50:00,79.88,79.92,79.87,79.92,42582.0,70.8396,70.8751,70.8308,70.8751,42582.0
2022-06-24 12:55:00,79.91,79.94,79.91,79.93,11139.0,70.8662,70.8928,70.8662,70.884,11139.0
2022-06-24 13:00:00,79.92,79.93,79.92,79.93,7896.0,70.8751,70.884,70.8751,70.884,7896.0
2022-06-24 13:05:00,79.93,79.94,79.88,79.89,92769.0,70.884,70.8928,70.8396,70.8485,92769.0
2022-06-24 13:10:00,79.89,79.91,79.88,79.89,132048.0,70.8485,70.8662,70.8396,70.8485,132048.0
2022-06-24 13:15:00,79.89,79.89,79.87,79.87,122907.0,70.8485,70.8485,70.8308,70.8308,122907.0
2022-06-24 13:20:00,79.88,79.89,79.86,79.87,166329.0,70.8396,70.8485,70.8219,70.8308,166329.0
2022-06-24 13:25:00,79.87,79.88,79.85,79.85,152303.0,70.8308,70.8396,70.813,70.813,152303.0
2022-06-24 13:30:00,79.85,79.86,79.84,79.85,143613.0,70.813,70.8219,70.8041,70.813,143613.0
2022-06-24 13:35:00,79.85,79.86,79.82,79.84,58239.0,70.813,70.8219,70.7864,70.8041,58239.0
2022-06-24 13:40:00,79.84,79.84,79.81,79.82,37375.0,70.8041,70.8041,70.7775,70.7864,37375.0
2022-06-24 13:45:00,79.81,79.82,79.8,79.81,97549.0,70.7775,70.7864,70.7687,70.7775,97549.0
2022-06-24 13:50:00,79.81,79.82,79.79,79.8,91511.0,70.7775,70.7864,70.7598,70.7687,91511.0
2022-06-24 13:55:00,79.79,79.83,79.79,79.83,235955.0,70.7598,70.7953,70.7598,70.7953,235955.0
2022-06-24 14:00:00,79.82,79.85,79.82,79.85,120867.0,70.7864,70.813,70.7864,70.813,120867.0
2022-06-24 14:05:00,79.85,79.87,79.83,79.83,23457.0,70.813,70.8308,70.7953,70.7953,23457.0
2022-06-24 14:10:00,79.84,79.88,79.83,79.87,35004.0,70.8041,70.8396,70.7953,70.8308,35004.0
2022-06-24 14:15:00,79.87,79.87,79.84,79.84,16616.0,70.8308,70.8308,70.8041,70.8041,16616.0
2022-06-24 14:20:00,79.84,79.84,79.82,79.83,54755.0,70.8041,70.8041,70.7864,70.7953,54755.0
2022-06-24 14:25:00,79.83,79.86,79.83,79.85,27749.0,70.7953,70.8219,70.7953,70.813,27749.0
2022-06-24 14:30:00,79.85,79.87,79.85,79.86,24594.0,70.813,70.8308,70.813,70.8219,24594.0
2022-06-24 14:35:00,79.85,79.87,79.83,79.83,18611.0,70.813,70.8308,70.7953,70.7953,18611.0
2022-06-24 14:40:00,79.83,79.84,79.82,79.83,31805.0,70.7953,70.8041,70.7864,70.7953,31805.0
2022-06-24 14:45:00,79.83,79.86,79.83,79.86,29269.0,70.7953,70.8219,70.7953,70.8219,29269.0
2022-06-24 14:50:00,79.86,79.86,79.84,79.85,124880.0,70.8219,70.8219,70.8041,70.813,124880.0
2022-06-24 14:55:00,79.85,79.9,79.84,79.89,179846.0,70.813,70.8574,70.8041,70.8485,179846.0
2022-06-24 15:00:00,79.89,79.91,79.87,79.9,78441.0,70.8485,70.8662,70.8308,70.8574,78441.0
2022-06-24 15:05:00,79.91,79.92,79.88,79.9,59547.0,70.8662,70.8751,70.8396,70.8574,59547.0
2022-06-24 15:10:00,79.89,79.91,79.88,79.91,40738.0,70.8485,70.8662,70.8396,70.8662,40738.0
2022-06-24 15:15:00,79.91,79.92,79.9,79.9,51102.0,70.8662,70.8751,70.8574,70.8574,51102.0
2022-06-24 15:20:00,79.91,79.92,79.89,79.91,46990.0,70.8662,70.8751,70.8485,70.8662,46990.0
2022-06-24 15:25:00,79.91,79.92,79.88,79.89,80943.0,70.8662,70.8751,70.8396,70.8485,80943.0
2022-06-24 15:30:00,79.89,79.9,79.88,79.88,68785.0,70.8485,70.8574,70.8396,70.8396,68785.0
2022-06-24 15:35:00,79.89,79.89,79.87,79.88,75599.0,70.8485,70.8485,70.8308,70.8396,75599.0
2022-06-24 15:40:00,79.88,79.89,79.87,79.88,69727.0,70.8396,70.8485,70.8308,70.8396,69727.0
2022-06-24 15:45:00,79.88,79.88,79.85,79.87,105489.0,70.8396,70.8396,70.813,70.8308,105489.0
2022-06-24 15:50:00,79.86,79.87,79.85,79.87,62710.0,70.8219,70.8308,70.813,70.8308,62710.0
2022-06-24 15:55:00,79.87,79.91,79.84,79.9,224825.0,70.8308,70.8662,70.8041,70.8574,224825.0
2022-06-27 09:30:00,79.55,79.65,79.55,79.65,40733.0,70.547,70.6356,70.547,70.6356,40733.0
2022-06-27 09:35:00,79.65,79.7,79.64,79.68,6401.0,70.6356,70.68,70.6268,70.6623,6401.0
2022-06-27 09:40:00,79.67,79.75,79.67,79.75,16639.0,70.6534,70.7243,70.6534,70.7243,16639.0
2022-06-27 09:45:00,79.75,79.76,79.71,79.74,30011.0,70.7243,70.7332,70.6889,70.7155,30011.0
2022-06-27 09:50:00,79.72,79.73,79.71,79.72,30947.0,70.6977,70.7066,70.6889,70.6977,30947.0
2022-06-27 09:55:00,79.7,79.73,79.7,79.7,19346.0,70.68,70.7066,70.68,70.68,19346.0
2022-06-27 10:00:00,79.71,79.72,79.68,79.7,17597.0,70.6889,70.6977,70.6623,70.68,17597.0
2022-06-27 10:05:00,79.71,79.71,79.64,79.65,22603.0,70.6889,70.6889,70.6268,70.6356,22603.0
2022-06-27 10:10:00,79.65,79.66,79.62,79.62,41034.0,70.6356,70.6445,70.609,70.609,41034.0
2022-06-27 10:15:00,79.62,79.67,79.61,79.66,32631.0,70.609,70.6534,70.6002,70.6445,32631.0
2022-06-27 10:20:00,79.67,79.69,79.64,79.65,14865.0,70.6534,70.6711,70.6268,70.6356,14865.0
2022-06-27 10:25:00,79.65,79.69,79.64,79.67,14024.0,70.6356,70.6711,70.6268,70.6534,14024.0
2022-06-27 10:30:00,79.67,79.72,79.65,79.7,317317.0,70.6534,70.6977,70.6356,70.68,317317.0
2022-06-27 10:35:00,79.69,79.7,79.62,79.63,39316.0,70.6711,70.68,70.609,70.6179,39316.0
2022-06-27 10:40:00,79.63,79.67,79.61,79.67,28319.0,70.6179,70.6534,70.6002,70.6534,28319.0
2022-06-27 10:45:00,79.67,79.71,79.66,79.7,73753.0,70.6534,70.6889,70.6445,70.68,73753.0
2022-06-27 10:50:00,79.7,79.76,79.7,79.74,377191.0,70.68,70.7332,70.68,70.7155,377191.0
2022-06-27 10:55:00,79.74,79.74,79.71,79.71,91580.0,70.7155,70.7155,70.6889,70.6889,91580.0
2022-06-27 11:00:00,79.71,79.72,79.65,79.65,18714.0,70.6889,70.6977,70.6356,70.6356,18714.0
2022-06-27 11:05:00,79.66,79.69,79.66,79.67,9852.0,70.6445,70.6711,70.6445,70.6534,9852.0
2022-06-27 11:10:00,79.66,79.72,79.65,79.71,7008.0,70.6445,70.6977,70.6356,70.6889,7008.0
2022-06-27 11:15:00,79.72,79.73,79.68,79.68,7525.0,70.6977,70.7066,70.6623,70.6623,7525.0
2022-06-27 11:20:00,79.68,79.7,79.66,79.67,10478.0,70.6623,70.68,70.6445,70.6534,10478.0
2022-06-27 11:25:00,79.67,79.68,79.65,79.66,206300.0,70.6534,70.6623,70.6356,70.6445,206300.0
2022-06-27 11:30:00,79.65,79.65,79.59,79.63,54719.0,70.6356,70.6356,70.5824,70.6179,54719.0
2022-06-27 11:35:00,79.63,79.63,79.58,79.6,17773.0,70.6179,70.6179,70.5736,70.5913,17773.0
2022-06-27 11:40:00,79.61,79.61,79.58,79.58,32434.0,70.6002,70.6002,70.5736,70.5736,32434.0
2022-06-27 11:45:00,79.59,79.61,79.58,79.59,19377.0,70.5824,70.6002,70.5736,70.5824,19377.0
2022-06-27 11:50:00,79.59,79.6,79.56,79.58,264848.0,70.5824,70.5913,70.5558,70.5736,264848.0
2022-06-27 11:55:00,79.58,79.59,79.57,79.58,135814.0,70.5736,70.5824,70.5647,70.5736,135814.0
2022-06-27 12:00:00,79.58,79.61,79.57,79.58,141256.0,70.5736,70.6002,70.5647,70.5736,141256.0
2022-06-27 12:05:00,79.59,79.6,79.58,79.58,36423.0,70.5824,70.5913,70.5736,70.5736,36423.0
2022-06-27 12:10:00,79.59,79.62,79.59,79.6,37324.0,70.5824,70.609,70.5824,70.5913,37324.0
2022-06-27 12:15:00,79.6,79.61,79.57,79.57,254349.0,70.5913,70.6002,70.5647,70.5647,254349.0
2022-06-27 12:20:00,79.59,79.61,79.59,79.61,31735.0,70.5824,70.6002,70.5824,70.6002,31735.0
2022-06-27 12:25:00,79.6,79.61,79.6,79.61,15156.0,70.5913,70.6002,70.5913,70.6002,15156.0
2022-06-27 12:30:00,79.6,79.61,79.58,79.59,49995.0,70.5913,70.6002,70.5736,70.5824,49995.0
2022-06-27 12:35:00,79.59,79.6,79.58,79.59,45203.0,70.5824,70.5913,70.5736,70.5824,45203.0
2022-06-27 12:40:00,79.59,79.6,79.58,79.59,50369.0,70.5824,70.5913,70.5736,70.5824,50369.0
2022-06-27 12:45:00,79.59,79.6,79.57,79.59,21361.0,70.5824,70.5913,70.5647,70.5824,21361.0
2022-06-27 12:50:00,79.58,79.59,79.56,79.58,216670.0,70.5736,70.5824,70.5558,70.5736,216670.0
2022-06-27 12:55:00,79.59,79.6,79.57,79.58,23019.0,70.5824,70.5913,70.5647,70.5736,23019.0
2022-06-27 13:00:00,79.57,79.58,79.44,79.47,76606.0,70.5647,70.5736,70.4494,70.476,76606.0
2022-06-27 13:05:00,79.45,79.46,79.43,79.43,11192.0,70.4583,70.4672,70.4405,70.4405,11192.0
2022-06-27 13:10:00,79.43,79.49,79.42,79.48,19118.0,70.4405,70.4938,70.4317,70.4849,19118.0
2022-06-27 13:15:00,79.48,79.49,79.45,79.47,18921.0,70.4849,70.4938,70.4583,70.476,18921.0
2022-06-27 13:20:00,79.47,79.49,79.46,79.46,11788.0,70.476,70.4938,70.4672,70.4672,11788.0
2022-06-27 13:25:00,79.45,79.47,79.44,79.46,214426.0,70.4583,70.476,70.4494,70.4672,214426.0
2022-06-27 13:30:00,79.45,79.45,79.4,79.41,18083.0,70.4583,70.4583,70.4139,70.4228,18083.0
2022-06-27 13:35:00,79.41,79.41,79.36,79.4,58540.0,70.4228,70.4228,70.3785,70.4139,58540.0
2022-06-27 13:40:00,79.4,79.4,79.37,79.39,18619.0,70.4139,70.4139,70.3873,70.4051,18619.0
2022-06-27 13:45:00,79.39,79.42,79.37,79.41,44879.0,70.4051,70.4317,70.3873,70.4228,44879.0
2022-06-27 13:50:00,79.42,79.44,79.41,79.44,15938.0,70.4317,70.4494,70.4228,70.4494,15938.0
2022-06-27 13:55:00,79.45,79.46,79.44,79.44,14979.0,70.4583,70.4672,70.4494,70.4494,14979.0
2022-06-27 14:00:00,79.44,79.46,79.41,79.41,6966.0,70.4494,70.4672,70.4228,70.4228,6966.0
2022-06-27 14:05:00,79.42,79.42,79.4,79.42,6157.0,70.4317,70.4317,70.4139,70.4317,6157.0
2022-06-27 14:10:00,79.42,79.44,79.39,79.44,25018.0,70.4317,70.4494,70.4051,70.4494,25018.0
2022-06-27 14:15:00,79.44,79.44,79.41,79.42,232357.0,70.4494,70.4494,70.4228,70.4317,232357.0
2022-06-27 14:20:00,79.42,79.44,79.41,79.43,20413.0,70.4317,70.4494,70.4228,70.4405,20413.0
2022-06-27 14:25:00,79.43,79.43,79.4,79.41,27509.0,70.4405,70.4405,70.4139,70.4228,27509.0
2022-06-27 14:30:00,79.41,79.43,79.39,79.42,215221.0,70.4228,70.4405,70.4051,70.4317,215221.0
2022-06-27 14:35:00,79.42,79.43,79.4,79.41,6866.0,70.4317,70.4405,70.4139,70.4228,6866.0
2022-06-27 14:40:00,79.41,79.41,79.39,79.4,3415.0,70.4228,70.4228,70.4051,70.4139,3415.0
2022-06-27 14:45:00,79.41,79.43,79.4,79.42,17760.0,70.4228,70.4405,70.4139,70.4317,17760.0
2022-06-27 14:50:00,79.42,79.45,79.4,79.45,22102.0,70.4317,70.4583,70.4139,70.4583,22102.0
2022-06-27 14:55:00,79.44,79.47,79.44,79.45,28498.0,70.4494,70.476,70.4494,70.4583,28498.0
2022-06-27 15:00:00,79.46,79.46,79.44,79.44,20203.0,70.4672,70.4672,70.4494,70.4494,20203.0
2022-06-27 15:05:00,79.45,79.46,79.43,79.45,317910.0,70.4583,70.4672,70.4405,70.4583,317910.0
2022-06-27 15:10:00,79.45,79.46,79.43,79.44,22215.0,70.4583,70.4672,70.4405,70.4494,22215.0
2022-06-27 15:15:00,79.44,79.46,79.43,79.44,9003.0,70.4494,70.4672,70.4405,70.4494,9003.0
2022-06-27 15:20:00,79.43,79.44,79.42,79.43,14228.0,70.4405,70.4494,70.4317,70.4405,14228.0
2022-06-27 15:25:00,79.42,79.44,79.41,79.42,12620.0,70.4317,70.4494,70.4228,70.4317,12620.0
2022-06-27 15:30:00,79.42,79.43,79.4,79.41,22231.0,70.4317,70.4405,70.4139,70.4228,22231.0
2022-06-27 15:35:00,79.4,79.43,79.4,79.42,10288.0,70.4139,70.4405,70.4139,70.4317,10288.0
2022-06-27 15:40:00,79.42,79.48,79.42,79.46,32091.0,70.4317,70.4849,70.4317,70.4672,32091.0
2022-06-27 15:45:00,79.46,79.47,79.43,79.44,42003.0,70.4672,70.476,70.4405,70.4494,42003.0
2022-06-27 15:50:00,79.44,79.44,79.4,79.41,42228.0,70.4494,70.4494,70.4139,70.4228,42228.0
2022-06-27 15:55:00,79.41,79.42,79.36,79.37,117688.0,70.4228,70.4317,70.3785,70.3873,117688.0
2022-06-28 09:30:00,79.37,79.41,79.29,79.37,38662.0,70.3873,70.4228,70.3164,70.3873,38662.0
2022-06-28 09:35:00,79.36,79.39,79.35,79.37,7070.0,70.3785,70.4051,70.3696,70.3873,7070.0
2022-06-28 09:40:00,79.37,79.37,79.26,79.26,9457.0,70.3873,70.3873,70.2898,70.2898,9457.0
2022-06-28 09:45:00,79.27,79.3,79.26,79.29,12902.0,70.2987,70.3253,70.2898,70.3164,12902.0
2022-06-28 09:50:00,79.3,79.32,79.27,79.28,993879.0,70.3253,70.343,70.2987,70.3075,993879.0
2022-06-28 09:55:00,79.28,79.32,79.27,79.31,104429.0,70.3075,70.343,70.2987,70.3341,104429.0
2022-06-28 10:00:00,79.31,79.37,79.29,79.31,191773.0,70.3341,70.3873,70.3164,70.3341,191773.0
2022-06-28 10:05:00,79.31,79.31,79.26,79.27,145474.0,70.3341,70.3341,70.2898,70.2987,145474.0
2022-06-28 10:10:00,79.27,79.29,79.24,79.26,162161.0,70.2987,70.3164,70.2721,70.2898,162161.0
2022-06-28 10:15:00,79.26,79.27,79.21,79.22,139995.0,70.2898,70.2987,70.2454,70.2543,139995.0
2022-06-28 10:20:00,79.22,79.22,79.17,79.18,74185.0,70.2543,70.2543,70.21,70.2188,74185.0
2022-06-28 10:25:00,79.18,79.2,79.15,79.17,66481.0,70.2188,70.2366,70.1922,70.21,66481.0
2022-06-28 10:30:00,79.17,79.18,79.11,79.14,64290.0,70.21,70.2188,70.1568,70.1834,64290.0
2022-06-28 10:35:00,79.15,79.2,79.14,79.2,20966.0,70.1922,70.2366,70.1834,70.2366,20966.0
2022-06-28 10:40:00,79.19,79.22,79.18,79.21,42813.0,70.2277,70.2543,70.2188,70.2454,42813.0
2022-06-28 10:45:00,79.21,79.21,79.13,79.19,54370.0,70.2454,70.2454,70.1745,70.2277,54370.0
2022-06-28 10:50:00,79.19,79.2,79.12,79.14,52351.0,70.2277,70.2366,70.1656,70.1834,52351.0
2022-06-28 10:55:00,79.15,79.17,79.14,79.16,42453.0,70.1922,70.21,70.1834,70.2011,42453.0
2022-06-28 11:00:00,79.16,79.19,79.15,79.17,27432.0,70.2011,70.2277,70.1922,70.21,27432.0
2022-06-28 11:05:00,79.17,79.19,79.17,79.19,7019.0,70.21,70.2277,70.21,70.2277,7019.0
2022-06-28 11:10:00,79.18,79.22,79.17,79.2,8504.0,70.2188,70.2543,70.21,70.2366,8504.0
2022-06-28 11:15:00,79.19,79.19,79.14,79.15,13521.0,70.2277,70.2277,70.1834,70.1922,13521.0
2022-06-28 11:20:00,79.15,79.19,79.15,79.18,14269.0,70.1922,70.2277,70.1922,70.2188,14269.0
2022-06-28 11:25:00,79.17,79.18,79.14,79.16,16499.0,70.21,70.2188,70.1834,70.2011,16499.0
2022-06-28 11:30:00,79.16,79.18,79.15,79.16,18276.0,70.2011,70.2188,70.1922,70.2011,18276.0
2022-06-28 11:35:00,79.17,79.18,79.16,79.17,18465.0,70.21,70.2188,70.2011,70.21,18465.0
2022-06-28 11:40:00,79.18,79.23,79.18,79.22,38561.0,70.2188,70.2632,70.2188,70.2543,38561.0
2022-06-28 11:45:00,79.23,79.23,79.19,79.21,17611.0,70.2632,70.2632,70.2277,70.2454,17611.0
2022-06-28 11:50:00,79.21,79.22,79.18,79.19,10427.0,70.2454,70.2543,70.2188,70.2277,10427.0
2022-06-28 11:55:00,79.2,79.23,79.18,79.22,19244.0,70.2366,70.2632,70.2188,70.2543,19244.0
2022-06-28 12:00:00,79.23,79.25,79.21,79.24,29922.0,70.2632,70.2809,70.2454,70.2721,29922.0
2022-06-28 12:05:00,79.25,79.3,79.23,79.29,91842.0,70.2809,70.3253,70.2632,70.3164,91842.0
2022-06-28 12:10:00,79.29,79.3,79.28,79.29,22342.0,70.3164,70.3253,70.3075,70.3164,22342.0
2022-06-28 12:15:00,79.28,79.29,79.27,79.28,23987.0,70.3075,70.3164,70.2987,70.3075,23987.0
2022-06-28 12:20:00,79.28,79.31,79.28,79.31,15277.0,70.3075,70.3341,70.3075,70.3341,15277.0
2022-06-28 12:25:00,79.31,79.31,79.3,79.31,27413.0,70.3341,70.3341,70.3253,70.3341,27413.0
2022-06-28 12:30:00,79.31,79.32,79.29,79.31,20709.0,70.3341,70.343,70.3164,70.3341,20709.0
2022-06-28 12:35:00,79.32,79.32,79.29,79.31,11999.0,70.343,70.343,70.3164,70.3341,11999.0
2022-06-28 12:40:00,79.31,79.32,79.3,79.31,10781.0,70.3341,70.343,70.3253,70.3341,10781.0
2022-06-28 12:45:00,79.31,79.34,79.31,79.31,9432.0,70.3341,70.3607,70.3341,70.3341,9432.0
2022-06-28 12:50:00,79.31,79.32,79.3,79.31,9687.0,70.3341,70.343,70.3253,70.3341,9687.0
2022-06-28 12:55:00,79.31,79.32,79.3,79.32,10445.0,70.3341,70.343,70.3253,70.343,10445.0
2022-06-28 13:00:00,79.32,79.33,79.15,79.25,127604.0,70.343,70.3519,70.1922,70.2809,127604.0
2022-06-28 13:05:00,79.25,79.26,79.23,79.24,11924.0,70.2809,70.2898,70.2632,70.2721,11924.0
2022-06-28 13:10:00,79.24,79.27,79.23,79.26,19046.0,70.2721,70.2987,70.2632,70.2898,19046.0
2022-06-28 13:15:00,79.26,79.26,79.21,79.22,8491.0,70.2898,70.2898,70.2454,70.2543,8491.0
2022-06-28 13:20:00,79.22,79.23,79.21,79.23,10760.0,70.2543,70.2632,70.2454,70.2632,10760.0
2022-06-28 13:25:00,79.22,79.23,79.2,79.2,14686.0,70.2543,70.2632,70.2366,70.2366,14686.0
2022-06-28 13:30:00,79.2,79.28,79.2,79.26,31075.0,70.2366,70.3075,70.2366,70.2898,31075.0
2022-06-28 13:35:00,79.26,79.27,79.24,79.25,5835.0,70.2898,70.2987,70.2721,70.2809,5835.0
2022-06-28 13:40:00,79.25,79.29,79.24,79.28,11736.0,70.2809,70.3164,70.2721,70.3075,11736.0
2022-06-28 13:45:00,79.28,79.29,79.27,79.27,144719.0,70.3075,70.3164,70.2987,70.2987,144719.0
2022-06-28 13:50:00,79.27,79.29,79.26,79.29,92785.0,70.2987,70.3164,70.2898,70.3164,92785.0
2022-06-28 13:55:00,79.29,79.32,79.27,79.32,67895.0,70.3164,70.343,70.2987,70.343,67895.0
2022-06-28 14:00:00,79.31,79.33,79.31,79.31,37037.0,70.3341,70.3519,70.3341,70.3341,37037.0
2022-06-28 14:05:00,79.32,79.33,79.3,79.31,60906.0,70.343,70.3519,70.3253,70.3341,60906.0
2022-06-28 14:10:00,79.31,79.31,79.3,79.31,38106.0,70.3341,70.3341,70.3253,70.3341,38106.0
2022-06-28 14:15:00,79.3,79.32,79.3,79.31,113176.0,70.3253,70.343,70.3253,70.3341,113176.0
2022-06-28 14:20:00,79.3,79.31,79.29,79.31,57647.0,70.3253,70.3341,70.3164,70.3341,57647.0
2022-06-28 14:25:00,79.31,79.31,79.29,79.31,264308.0,70.3341,70.3341,70.3164,70.3341,264308.0
2022-06-28 14:30:00,79.3,79.31,79.25,79.26,45330.0,70.3253,70.3341,70.2809,70.2898,45330.0
2022-06-28 14:35:00,79.26,79.27,79.25,79.26,51866.0,70.2898,70.2987,70.2809,70.2898,51866.0
2022-06-28 14:40:00,79.27,79.29,79.26,79.29,19789.0,70.2987,70.3164,70.2898,70.3164,19789.0
2022-06-28 14:45:00,79.3,79.3,79.25,79.28,25860.0,70.3253,70.3253,70.2809,70.3075,25860.0
2022-06-28 14:50:00,79.27,79.28,79.26,79.28,114277.0,70.2987,70.3075,70.2898,70.3075,114277.0
2022-06-28 14:55:00,79.27,79.28,79.23,79.24,13187.0,70.2987,70.3075,70.2632,70.2721,13187.0
2022-06-28 15:00:00,79.24,79.28,79.23,79.27,17728.0,70.2721,70.3075,70.2632,70.2987,17728.0
2022-06-28 15:05:00,79.27,79.28,79.26,79.27,24593.0,70.2987,70.3075,70.2898,70.2987,24593.0
2022-06-28 15:10:00,79.27,79.29,79.26,79.28,79306.0,70.2987,70.3164,70.2898,70.3075,79306.0
2022-06-28 15:15:00,79.28,79.3,79.27,79.3,250303.0,70.3075,70.3253,70.2987,70.3253,250303.0
2022-06-28 15:20:00,79.29,79.31,79.29,79.31,175635.0,70.3164,70.3341,70.3164,70.3341,175635.0
2022-06-28 15:25:00,79.31,79.32,79.28,79.29,57288.0,70.3341,70.343,70.3075,70.3164,57288.0
2022-06-28 15:30:00,79.29,79.3,79.28,79.29,37578.0,70.3164,70.3253,70.3075,70.3164,37578.0
2022-06-28 15:35:00,79.28,79.32,79.28,79.31,34894.0,70.3075,70.343,70.3075,70.3341,34894.0
2022-06-28 15:40:00,79.31,79.32,79.28,79.3,28166.0,70.3341,70.343,70.3075,70.3253,28166.0
2022-06-28 15:45:00,79.29,79.33,79.28,79.3,269630.0,70.3164,70.3519,70.3075,70.3253,269630.0
2022-06-28 15:50:00,79.3,79.33,79.29,79.33,38895.0,70.3253,70.3519,70.3164,70.3519,38895.0
2022-06-28 15:55:00,79.34,79.41,79.28,79.41,217606.0,70.3607,70.4228,70.3075,70.4228,217606.0
2022-06-29 09:30:00,79.3,79.37,79.3,79.34,17631.0,70.3253,70.3873,70.3253,70.3607,17631.0
2022-06-29 09:35:00,79.35,79.46,79.33,79.42,10559.0,70.3696,70.4672,70.3519,70.4317,10559.0
2022-06-29 09:40:00,79.45,79.48,79.37,79.37,93338.0,70.4583,70.4849,70.3873,70.3873,93338.0
2022-06-29 09:45:00,79.37,79.37,79.3,79.31,10872.0,70.3873,70.3873,70.3253,70.3341,10872.0
2022-06-29 09:50:00,79.3,79.38,79.3,79.36,13221.0,70.3253,70.3962,70.3253,70.3785,13221.0
2022-06-29 09:55:00,79.37,79.51,79.36,79.46,53252.0,70.3873,70.5115,70.3785,70.4672,53252.0
2022-06-29 10:00:00,79.47,79.47,79.42,79.46,30468.0,70.476,70.476,70.4317,70.4672,30468.0
2022-06-29 10:05:00,79.45,79.47,79.44,79.46,46070.0,70.4583,70.476,70.4494,70.4672,46070.0
2022-06-29 10:10:00,79.46,79.52,79.45,79.5,13148.0,70.4672,70.5204,70.4583,70.5026,13148.0
2022-06-29 10:15:00,79.49,79.51,79.47,79.48,13839.0,70.4938,70.5115,70.476,70.4849,13839.0
2022-06-29 10:20:00,79.49,79.55,79.49,79.52,18128.0,70.4938,70.547,70.4938,70.5204,18128.0
2022-06-29 10:25:00,79.53,79.55,79.51,79.51,24425.0,70.5292,70.547,70.5115,70.5115,24425.0
2022-06-29 10:30:00,79.52,79.54,79.5,79.53,18749.0,70.5204,70.5381,70.5026,70.5292,18749.0
2022-06-29 10:35:00,79.53,79.54,79.49,79.54,34688.0,70.5292,70.5381,70.4938,70.5381,34688.0
2022-06-29 10:40:00,79.54,79.57,79.53,79.56,8193.0,70.5381,70.5647,70.5292,70.5558,8193.0
2022-06-29 10:45:00,79.56,79.6,79.55,79.58,8750.0,70.5558,70.5913,70.547,70.5736,8750.0
2022-06-29 10:50:00,79.57,79.58,79.55,79.57,18136.0,70.5647,70.5736,70.547,70.5647,18136.0
2022-06-29 10:55:00,79.57,79.59,79.55,79.59,9141.0,70.5647,70.5824,70.547,70.5824,9141.0
2022-06-29 11:00:00,79.59,79.61,79.58,79.61,14465.0,70.5824,70.6002,70.5736,70.6002,14465.0
2022-06-29 11:05:00,79.6,79.63,79.58,79.61,16413.0,70.5913,70.6179,70.5736,70.6002,16413.0
2022-06-29 11:10:00,79.62,79.66,79.61,79.65,54837.0,70.609,70.6445,70.6002,70.6356,54837.0
2022-06-29 11:15:00,79.65,79.67,79.62,79.63,66939.0,70.6356,70.6534,70.609,70.6179,66939.0
2022-06-29 11:20:00,79.63,79.64,79.62,79.63,22394.0,70.6179,70.6268,70.609,70.6179,22394.0
2022-06-29 11:25:00,79.64,79.68,79.64,79.67,47428.0,70.6268,70.6623,70.6268,70.6534,47428.0
2022-06-29 11:30:00,79.67,79.67,79.64,79.67,34281.0,70.6534,70.6534,70.6268,70.6534,34281.0
2022-06-29 11:35:00,79.66,79.68,79.66,79.66,15975.0,70.6445,70.6623,70.6445,70.6445,15975.0
2022-06-29 11:40:00,79.67,79.69,79.65,79.67,53991.0,70.6534,70.6711,70.6356,70.6534,53991.0
2022-06-29 11:45:00,79.66,79.68,79.65,79.66,13319.0,70.6445,70.6623,70.6356,70.6445,13319.0
2022-06-29 11:50:00,79.65,79.67,79.63,79.66,9755.0,70.6356,70.6534,70.6179,70.6445,9755.0
2022-06-29 11:55:00,79.65,79.67,79.63,79.63,214808.0,70.6356,70.6534,70.6179,70.6179,214808.0
2022-06-29 12:00:00,79.63,79.65,79.63,79.65,3562.0,70.6179,70.6356,70.6179,70.6356,3562.0
2022-06-29 12:05:00,79.65,79.65,79.61,79.63,459728.0,70.6356,70.6356,70.6002,70.6179,459728.0
2022-06-29 12:10:00,79.64,79.64,79.6,79.6,66053.0,70.6268,70.6268,70.5913,70.5913,66053.0
2022-06-29 12:15:00,79.6,79.62,79.59,79.61,16061.0,70.5913,70.609,70.5824,70.6002,16061.0
2022-06-29 12:20:00,79.61,79.61,79.56,79.56,154329.0,70.6002,70.6002,70.5558,70.5558,154329.0
2022-06-29 12:25:00,79.56,79.57,79.53,79.53,332337.0,70.5558,70.5647,70.5292,70.5292,332337.0
2022-06-29 12:30:00,79.52,79.54,79.51,79.54,14606.0,70.5204,70.5381,70.5115,70.5381,14606.0
2022-06-29 12:35:00,79.54,79.56,79.53,79.56,13539.0,70.5381,70.5558,70.5292,70.5558,13539.0
2022-06-29 12:40:00,79.56,79.56,79.54,79.55,8478.0,70.5558,70.5558,70.5381,70.547,8478.0
2022-06-29 12:45:00,79.55,79.55,79.51,79.52,43235.0,70.547,70.547,70.5115,70.5204,43235.0
2022-06-29 12:50:00,79.51,79.52,79.5,79.51,53191.0,70.5115,70.5204,70.5026,70.5115,53191.0
2022-06-29 12:55:00,79.51,79.52,79.49,79.49,95708.0,70.5115,70.5204,70.4938,70.4938,95708.0
2022-06-29 13:00:00,79.5,79.5,79.49,79.49,2028.0,70.5026,70.5026,70.4938,70.4938,2028.0
2022-06-29 13:05:00,79.5,79.51,79.49,79.51,16464.0,70.5026,70.5115,70.4938,70.5115,16464.0
2022-06-29 13:10:00,79.51,79.52,79.47,79.48,111873.0,70.5115,70.5204,70.476,70.4849,111873.0
2022-06-29 13:15:00,79.48,79.48,79.47,79.48,27860.0,70.4849,70.4849,70.476,70.4849,27860.0
2022-06-29 13:20:00,79.47,79.5,79.47,79.48,117468.0,70.476,70.5026,70.476,70.4849,117468.0
2022-06-29 13:25:00,79.49,79.51,79.48,79.5,39578.0,70.4938,70.5115,70.4849,70.5026,39578.0
2022-06-29 13:30:00,79.5,79.51,79.49,79.5,7189.0,70.5026,70.5115,70.4938,70.5026,7189.0
2022-06-29 13:35:00,79.5,79.51,79.5,79.51,12710.0,70.5026,70.5115,70.5026,70.5115,12710.0
2022-06-29 13:40:00,79.5,79.51,79.49,79.49,9314.0,70.5026,70.5115,70.4938,70.4938,9314.0
2022-06-29 13:45:00,79.49,79.53,79.49,79.52,336362.0,70.4938,70.5292,70.4938,70.5204,336362.0
2022-06-29 13:50:00,79.52,79.54,79.51,79.53,13164.0,70.5204,70.5381,70.5115,70.5292,13164.0
2022-06-29 13:55:00,79.52,79.54,79.52,79.53,4176.0,70.5204,70.5381,70.5204,70.5292,4176.0
2022-06-29 14:00:00,79.53,79.56,79.52,79.55,446039.0,70.5292,70.5558,70.5204,70.547,446039.0
2022-06-29 14:05:00,79.55,79.56,79.54,79.55,43407.0,70.547,70.5558,70.5381,70.547,43407.0
2022-06-29 14:10:00,79.55,79.57,79.54,79.56,76468.0,70.547,70.5647,70.5381,70.5558,76468.0
2022-06-29 14:15:00,79.56,79.56,79.54,79.56,60920.0,70.5558,70.5558,70.5381,70.5558,60920.0
2022-06-29 14:20:00,79.55,79.56,79.54,79.55,49714.0,70.547,70.5558,70.5381,70.547,49714.0
2022-06-29 14:25:00,79.55,79.57,79.55,79.57,266510.0,70.547,70.5647,70.547,70.5647,266510.0
2022-06-29 14:30:00,79.57,79.58,79.57,79.58,105386.0,70.5647,70.5736,70.5647,70.5736,105386.0
2022-06-29 14:35:00,79.58,79.58,79.57,79.58,88995.0,70.5736,70.5736,70.5647,70.5736,88995.0
2022-06-29 14:40:00,79.58,79.58,79.57,79.58,15508.0,70.5736,70.5736,70.5647,70.5736,15508.0
2022-06-29 14:45:00,79.57,79.58,79.55,79.56,21607.0,70.5647,70.5736,70.547,70.5558,21607.0
2022-06-29 14:50:00,79.55,79.58,79.54,79.58,18927.0,70.547,70.5736,70.5381,70.5736,18927.0
2022-06-29 14:55:00,79.58,79.61,79.57,79.6,22945.0,70.5736,70.6002,70.5647,70.5913,22945.0
2022-06-29 15:00:00,79.6,79.6,79.58,79.59,12323.0,70.5913,70.5913,70.5736,70.5824,12323.0
2022-06-29 15:05:00,79.59,79.6,79.58,79.59,12171.0,70.5824,70.5913,70.5736,70.5824,12171.0
2022-06-29 15:10:00,79.59,79.61,79.59,79.61,93812.0,70.5824,70.6002,70.5824,70.6002,93812.0
2022-06-29 15:15:00,79.6,79.62,79.59,79.6,28707.0,70.5913,70.609,70.5824,70.5913,28707.0
2022-06-29 15:20:00,79.61,79.61,79.59,79.6,21422.0,70.6002,70.6002,70.5824,70.5913,21422.0
2022-06-29 15:25:00,79.6,79.61,79.59,79.59,24090.0,70.5913,70.6002,70.5824,70.5824,24090.0
2022-06-29 15:30:00,79.59,79.6,79.58,79.59,26694.0,70.5824,70.5913,70.5736,70.5824,26694.0
2022-06-29 15:35:00,79.59,79.6,79.58,79.59,18048.0,70.5824,70.5913,70.5736,70.5824,18048.0
2022-06-29 15:40:00,79.59,79.61,79.59,79.61,23435.0,70.5824,70.6002,70.5824,70.6002,23435.0
2022-06-29 15:45:00,79.61,79.62,79.59,79.59,24233.0,70.6002,70.609,70.5824,70.5824,24233.0
2022-06-29 15:50:00,79.6,79.62,79.59,79.61,33591.0,70.5913,70.609,70.5824,70.6002,33591.0
2022-06-29 15:55:00,79.61,79.64,79.6,79.63,96317.0,70.6002,70.6268,70.5913,70.6179,96317.0
2022-06-30 09:30:00,79.79,79.94,79.79,79.91,54886.0,70.7598,70.8928,70.7598,70.8662,54886.0
2022-06-30 09:35:00,79.91,79.97,79.9,79.93,40201.0,70.8662,70.9194,70.8574,70.884,40201.0
2022-06-30 09:40:00,79.92,79.94,79.89,79.91,16891.0,70.8751,70.8928,70.8485,70.8662,16891.0
2022-06-30 09:45:00,79.92,79.93,79.86,79.88,38526.0,70.8751,70.884,70.8219,70.8396,38526.0
2022-06-30 09:50:00,79.87,79.89,79.86,79.87,41035.0,70.8308,70.8485,70.8219,70.8308,41035.0
2022-06-30 09:55:00,79.87,79.92,79.86,79.91,133670.0,70.8308,70.8751,70.8219,70.8662,133670.0
2022-06-30 10:00:00,79.9,79.91,79.85,79.87,17516.0,70.8574,70.8662,70.813,70.8308,17516.0
2022-06-30 10:05:00,79.87,79.92,79.87,79.89,52191.0,70.8308,70.8751,70.8308,70.8485,52191.0
2022-06-30 10:10:00,79.88,79.9,79.84,79.89,350994.0,70.8396,70.8574,70.8041,70.8485,350994.0
2022-06-30 10:15:00,79.88,79.88,79.84,79.86,10570.0,70.8396,70.8396,70.8041,70.8219,10570.0
2022-06-30 10:20:00,79.85,79.86,79.82,79.84,10053.0,70.813,70.8219,70.7864,70.8041,10053.0
2022-06-30 10:25:00,79.84,79.87,79.82,79.82,256340.0,70.8041,70.8308,70.7864,70.7864,256340.0
2022-06-30 10:30:00,79.83,79.89,79.81,79.86,440654.0,70.7953,70.8485,70.7775,70.8219,440654.0
2022-06-30 10:35:00,79.86,79.9,79.85,79.9,33602.0,70.8219,70.8574,70.813,70.8574,33602.0
2022-06-30 10:40:00,79.89,79.91,79.89,79.91,39145.0,70.8485,70.8662,70.8485,70.8662,39145.0
2022-06-30 10:45:00,79.9,79.91,79.87,79.89,38157.0,70.8574,70.8662,70.8308,70.8485,38157.0
2022-06-30 10:50:00,79.89,79.91,79.87,79.88,349041.0,70.8485,70.8662,70.8308,70.8396,349041.0
2022-06-30 10:55:00,79.88,79.88,79.84,79.86,47465.0,70.8396,70.8396,70.8041,70.8219,47465.0
2022-06-30 11:00:00,79.87,79.89,79.85,79.85,39187.0,70.8308,70.8485,70.813,70.813,39187.0
2022-06-30 11:05:00,79.85,79.86,79.83,79.85,50513.0,70.813,70.8219,70.7953,70.813,50513.0
2022-06-30 11:10:00,79.85,79.9,79.85,79.88,13216.0,70.813,70.8574,70.813,70.8396,13216.0
2022-06-30 11:15:00,79.88,79.9,79.86,79.9,16481.0,70.8396,70.8574,70.8219,70.8574,16481.0
2022-06-30 11:20:00,79.9,79.94,79.9,79.92,267907.0,70.8574,70.8928,70.8574,70.8751,267907.0
2022-06-30 11:25:00,79.91,79.92,79.87,79.88,22278.0,70.8662,70.8751,70.8308,70.8396,22278.0
2022-06-30 11:30:00,79.88,79.88,79.86,79.87,33225.0,70.8396,70.8396,70.8219,70.8308,33225.0
2022-06-30 11:35:00,79.87,79.89,79.87,79.89,54397.0,70.8308,70.8485,70.8308,70.8485,54397.0
2022-06-30 11:40:00,79.89,79.9,79.86,79.9,274542.0,70.8485,70.8574,70.8219,70.8574,274542.0
2022-06-30 11:45:00,79.89,79.94,79.88,79.93,19842.0,70.8485,70.8928,70.8396,70.884,19842.0
2022-06-30 11:50:00,79.94,79.98,79.93,79.94,30439.0,70.8928,70.9283,70.884,70.8928,30439.0
2022-06-30 11:55:00,79.94,79.98,79.92,79.98,29415.0,70.8928,70.9283,70.8751,70.9283,29415.0
2022-06-30 12:00:00,79.97,79.98,79.96,79.98,26357.0,70.9194,70.9283,70.9106,70.9283,26357.0
2022-06-30 12:05:00,79.98,79.98,79.93,79.98,442649.0,70.9283,70.9283,70.884,70.9283,442649.0
2022-06-30 12:10:00,79.99,80.02,79.98,80.01,45234.0,70.9372,70.9638,70.9283,70.9549,45234.0
2022-06-30 12:15:00,80.03,80.06,80.03,80.06,68806.0,70.9726,70.9992,70.9726,70.9992,68806.0
2022-06-30 12:20:00,80.06,80.06,80.05,80.06,49459.0,70.9992,70.9992,70.9904,70.9992,49459.0
2022-06-30 12:25:00,80.05,80.09,80.04,80.05,262938.0,70.9904,71.0259,70.9815,70.9904,262938.0
2022-06-30 12:30:00,80.05,80.09,80.04,80.06,94476.0,70.9904,71.0259,70.9815,70.9992,94476.0
2022-06-30 12:35:00,80.05,80.05,80.01,80.03,141448.0,70.9904,70.9904,70.9549,70.9726,141448.0
2022-06-30 12:40:00,80.03,80.08,80.02,80.08,74022.0,70.9726,71.017,70.9638,71.017,74022.0
2022-06-30 12:45:00,80.08,80.08,80.03,80.06,33547.0,71.017,71.017,70.9726,70.9992,33547.0
2022-06-30 12:50:00,80.06,80.07,80.02,80.06,53898.0,70.9992,71.0081,70.9638,70.9992,53898.0
2022-06-30 12:55:00,80.06,80.06,80.03,80.04,26673.0,70.9992,70.9992,70.9726,70.9815,26673.0
2022-06-30 13:00:00,80.05,80.06,80.04,80.05,19220.0,70.9904,70.9992,70.9815,70.9904,19220.0
2022-06-30 13:05:00,80.06,80.07,80.05,80.06,26778.0,70.9992,71.0081,70.9904,70.9992,26778.0
2022-06-30 13:10:00,80.06,80.06,80.03,80.04,22558.0,70.9992,70.9992,70.9726,70.9815,22558.0
2022-06-30 13:15:00,80.04,80.04,80.01,80.03,192401.0,70.9815,70.9815,70.9549,70.9726,192401.0
2022-06-30 13:20:00,80.03,80.05,80.02,80.05,46033.0,70.9726,70.9904,70.9638,70.9904,46033.0
2022-06-30 13:25:00,80.05,80.06,80.04,80.05,23813.0,70.9904,70.9992,70.9815,70.9904,23813.0
2022-06-30 13:30:00,80.05,80.06,80.02,80.02,25790.0,70.9904,70.9992,70.9638,70.9638,25790.0
2022-06-30 13:35:00,80.02,80.05,80.02,80.04,30839.0,70.9638,70.9904,70.9638,70.9815,30839.0
2022-06-30 13:40:00,80.04,80.05,80.03,80.05,58515.0,70.9815,70.9904,70.9726,70.9904,58515.0
2022-06-30 13:45:00,80.05,80.08,80.04,80.08,44119.0,70.9904,71.017,70.9815,71.017,44119.0
2022-06-30 13:50:00,80.08,80.08,80.05,80.08,21113.0,71.017,71.017,70.9904,71.017,21113.0
2022-06-30 13:55:00,80.07,80.07,80.05,80.06,27672.0,71.0081,71.0081,70.9904,70.9992,27672.0
2022-06-30 14:00:00,80.05,80.06,80.05,80.05,55007.0,70.9904,70.9992,70.9904,70.9904,55007.0
2022-06-30 14:05:00,80.06,80.08,80.06,80.08,37783.0,70.9992,71.017,70.9992,71.017,37783.0
2022-06-30 14:10:00,80.07,80.09,80.07,80.09,159921.0,71.0081,71.0259,71.0081,71.0259,159921.0
2022-06-30 14:15:00,80.08,80.09,80.06,80.06,111161.0,71.017,71.0259,70.9992,70.9992,111161.0
2022-06-30 14:20:00,80.06,80.09,80.06,80.06,65120.0,70.9992,71.0259,70.9992,70.9992,65120.0
2022-06-30 14:25:00,80.06,80.08,80.05,80.06,22921.0,70.9992,71.017,70.9904,70.9992,22921.0
2022-06-30 14:30:00,80.06,80.1,80.06,80.09,121323.0,70.9992,71.0347,70.9992,71.0259,121323.0
2022-06-30 14:35:00,80.09,80.11,80.09,80.11,19027.0,71.0259,71.0436,71.0259,71.0436,19027.0
2022-06-30 14:40:00,80.11,80.12,80.09,80.11,26897.0,71.0436,71.0525,71.0259,71.0436,26897.0
2022-06-30 14:45:00,80.11,80.14,80.1,80.14,28040.0,71.0436,71.0702,71.0347,71.0702,28040.0
2022-06-30 14:50:00,80.14,80.14,80.08,80.09,13934.0,71.0702,71.0702,71.017,71.0259,13934.0
2022-06-30 14:55:00,80.09,80.14,80.09,80.14,13961.0,71.0259,71.0702,71.0259,71.0702,13961.0
2022-06-30 15:00:00,80.14,80.15,80.13,80.15,19310.0,71.0702,71.0791,71.0613,71.0791,19310.0
2022-06-30 15:05:00,80.14,80.15,80.11,80.12,44928.0,71.0702,71.0791,71.0436,71.0525,44928.0
2022-06-30 15:10:00,80.11,80.14,80.11,80.13,61703.0,71.0436,71.0702,71.0436,71.0613,61703.0
2022-06-30 15:15:00,80.12,80.12,80.1,80.11,327864.0,71.0525,71.0525,71.0347,71.0436,327864.0
2022-06-30 15:20:00,80.1,80.12,80.1,80.12,9274.0,71.0347,71.0525,71.0347,71.0525,9274.0
2022-06-30 15:25:00,80.12,80.14,80.11,80.14,68505.0,71.0525,71.0702,71.0436,71.0702,68505.0
2022-06-30 15:30:00,80.14,80.16,80.13,80.16,90195.0,71.0702,71.0879,71.0613,71.0879,90195.0
2022-06-30 15:35:00,80.16,80.17,80.14,80.15,26979.0,71.0879,71.0968,71.0702,71.0791,26979.0
2022-06-30 15:40:00,80.15,80.15,80.1,80.11,19384.0,71.0791,71.0791,71.0347,71.0436,19384.0
2022-06-30 15:45:00,80.1,80.12,80.08,80.08,83682.0,71.0347,71.0525,71.017,71.017,83682.0
2022-06-30 15:50:00,80.08,80.09,80.01,80.02,83047.0,71.017,71.0259,70.9549,70.9638,83047.0
2022-06-30 15:55:00,80.01,80.02,79.96,80.0,141289.0,70.9549,70.9638,70.9106,70.946,141289.0
2022-07-01 09:30:00,80.35,80.46,80.35,80.45,41662.0,71.4223,71.5201,71.4223,71.5112,41662.0
2022-07-01 09:35:00,80.45,80.54,80.42,80.54,179651.0,71.5112,71.5912,71.4846,71.5912,179651.0
2022-07-01 09:40:00,80.53,80.73,80.53,80.7,73971.0,71.5823,71.7601,71.5823,71.7335,73971.0
2022-07-01 09:45:00,80.7,80.75,80.66,80.71,163924.0,71.7335,71.7779,71.6979,71.7423,163924.0
2022-07-01 09:50:00,80.71,80.72,80.68,80.71,28815.0,71.7423,71.7512,71.7157,71.7423,28815.0
2022-07-01 09:55:00,80.71,80.71,80.59,80.59,144712.0,71.7423,71.7423,71.6357,71.6357,144712.0
2022-07-01 10:00:00,80.59,80.87,80.58,80.76,510448.0,71.6357,71.8846,71.6268,71.7868,510448.0
2022-07-01 10:05:00,80.76,80.89,80.74,80.89,124971.0,71.7868,71.9023,71.769,71.9023,124971.0
2022-07-01 10:10:00,80.89,80.89,80.79,80.8,501556.0,71.9023,71.9023,71.8135,71.8223,501556.0
2022-07-01 10:15:00,80.8,80.81,80.68,80.76,121627.0,71.8223,71.8312,71.7157,71.7868,121627.0
2022-07-01 10:20:00,80.74,80.84,80.73,80.81,29565.0,71.769,71.8579,71.7601,71.8312,29565.0
2022-07-01 10:25:00,80.83,80.88,80.81,80.87,65820.0,71.849,71.8935,71.8312,71.8846,65820.0
2022-07-01 10:30:00,80.88,80.89,80.79,80.79,59971.0,71.8935,71.9023,71.8135,71.8135,59971.0
2022-07-01 10:35:00,80.79,80.81,80.66,80.66,388225.0,71.8135,71.8312,71.6979,71.6979,388225.0
2022-07-01 10:40:00,80.66,80.66,80.54,80.61,54040.0,71.6979,71.6979,71.5912,71.6534,54040.0
2022-07-01 10:45:00,80.63,80.68,80.6,80.66,28178.0,71.6712,71.7157,71.6446,71.6979,28178.0
2022-07-01 10:50:00,80.66,80.66,80.5,80.52,73241.0,71.6979,71.6979,71.5557,71.5734,73241.0
2022-07-01 10:55:00,80.52,80.56,80.47,80.54,57285.0,71.5734,71.609,71.529,71.5912,57285.0
2022-07-01 11:00:00,80.54,80.58,80.47,80.51,26868.0,71.5912,71.6268,71.529,71.5646,26868.0
2022-07-01 11:05:00,80.5,80.5,80.41,80.47,34794.0,71.5557,71.5557,71.4757,71.529,34794.0
2022-07-01 11:10:00,80.47,80.5,80.39,80.44,78797.0,71.529,71.5557,71.4579,71.5023,78797.0
2022-07-01 11:15:00,80.45,80.49,80.41,80.45,72735.0,71.5112,71.5468,71.4757,71.5112,72735.0
2022-07-01 11:20:00,80.45,80.45,80.41,80.44,246105.0,71.5112,71.5112,71.4757,71.5023,246105.0
2022-07-01 11:25:00,80.45,80.51,80.43,80.48,18165.0,71.5112,71.5646,71.4934,71.5379,18165.0
2022-07-01 11:30:00,80.5,80.53,80.46,80.52,41906.0,71.5557,71.5823,71.5201,71.5734,41906.0
2022-07-01 11:35:00,80.53,80.55,80.49,80.52,39053.0,71.5823,71.6001,71.5468,71.5734,39053.0
2022-07-01 11:40:00,80.53,80.59,80.52,80.53,45585.0,71.5823,71.6357,71.5734,71.5823,45585.0
2022-07-01 11:45:00,80.52,80.54,80.49,80.51,33938.0,71.5734,71.5912,71.5468,71.5646,33938.0
2022-07-01 11:50:00,80.5,80.52,80.47,80.51,27410.0,71.5557,71.5734,71.529,71.5646,27410.0
2022-07-01 11:55:00,80.52,80.55,80.49,80.5,36657.0,71.5734,71.6001,71.5468,71.5557,36657.0
2022-07-01 12:00:00,80.5,80.55,80.49,80.53,21267.0,71.5557,71.6001,71.5468,71.5823,21267.0
2022-07-01 12:05:00,80.53,80.54,80.51,80.51,11268.0,71.5823,71.5912,71.5646,71.5646,11268.0
2022-07-01 12:10:00,80.51,80.54,80.49,80.52,11223.0,71.5646,71.5912,71.5468,71.5734,11223.0
2022-07-01 12:15:00,80.51,80.52,80.47,80.47,26469.0,71.5646,71.5734,71.529,71.529,26469.0
2022-07-01 12:20:00,80.47,80.5,80.44,80.44,140031.0,71.529,71.5557,71.5023,71.5023,140031.0
2022-07-01 12:25:00,80.44,80.46,80.4,80.41,86830.0,71.5023,71.5201,71.4668,71.4757,86830.0
2022-07-01 12:30:00,80.4,80.42,80.38,80.42,55553.0,71.4668,71.4846,71.449,71.4846,55553.0
2022-07-01 12:35:00,80.43,80.47,80.41,80.46,119848.0,71.4934,71.529,71.4757,71.5201,119848.0
2022-07-01 12:40:00,80.45,80.52,80.44,80.49,165567.0,71.5112,71.5734,71.5023,71.5468,165567.0
2022-07-01 12:45:00,80.48,80.52,80.45,80.52,249711.0,71.5379,71.5734,71.5112,71.5734,249711.0
2022-07-01 12:50:00,80.52,80.53,80.48,80.5,129702.0,71.5734,71.5823,71.5379,71.5557,129702.0
2022-07-01 12:55:00,80.5,80.54,80.42,80.44,87841.0,71.5557,71.5912,71.4846,71.5023,87841.0
2022-07-01 13:00:00,80.44,80.47,80.42,80.47,98610.0,71.5023,71.529,71.4846,71.529,98610.0
2022-07-01 13:05:00,80.47,80.51,80.44,80.5,79991.0,71.529,71.5646,71.5023,71.5557,79991.0
2022-07-01 13:10:00,80.5,80.52,80.48,80.5,53598.0,71.5557,71.5734,71.5379,71.5557,53598.0
2022-07-01 13:15:00,80.5,80.51,80.46,80.5,83502.0,71.5557,71.5646,71.5201,71.5557,83502.0
2022-07-01 13:20:00,80.51,80.51,80.48,80.49,60541.0,71.5646,71.5646,71.5379,71.5468,60541.0
2022-07-01 13:25:00,80.49,80.53,80.47,80.51,72137.0,71.5468,71.5823,71.529,71.5646,72137.0
2022-07-01 13:30:00,80.52,80.55,80.51,80.55,78874.0,71.5734,71.6001,71.5646,71.6001,78874.0
2022-07-01 13:35:00,80.55,80.56,80.52,80.55,74989.0,71.6001,71.609,71.5734,71.6001,74989.0
2022-07-01 13:40:00,80.54,80.57,80.53,80.57,63328.0,71.5912,71.6179,71.5823,71.6179,63328.0
2022-07-01 13:45:00,80.56,80.58,80.54,80.56,77647.0,71.609,71.6268,71.5912,71.609,77647.0
2022-07-01 13:50:00,80.56,80.58,80.52,80.53,54606.0,71.609,71.6268,71.5734,71.5823,54606.0
2022-07-01 13:55:00,80.53,80.6,80.52,80.6,72017.0,71.5823,71.6446,71.5734,71.6446,72017.0
2022-07-01 14:00:00,80.59,80.6,80.56,80.56,16441.0,71.6357,71.6446,71.609,71.609,16441.0
2022-07-01 14:05:00,80.56,80.57,80.55,80.57,26495.0,71.609,71.6179,71.6001,71.6179,26495.0
2022-07-01 14:10:00,80.57,80.59,80.56,80.59,15936.0,71.6179,71.6357,71.609,71.6357,15936.0
2022-07-01 14:15:00,80.59,80.6,80.57,80.6,29720.0,71.6357,71.6446,71.6179,71.6446,29720.0
2022-07-01 14:20:00,80.6,80.6,80.58,80.59,36581.0,71.6446,71.6446,71.6268,71.6357,36581.0
2022-07-01 14:25:00,80.59,80.61,80.58,80.6,26888.0,71.6357,71.6534,71.6268,71.6446,26888.0
2022-07-01 14:30:00,80.6,80.62,80.59,80.62,49719.0,71.6446,71.6623,71.6357,71.6623,49719.0
2022-07-01 14:35:00,80.62,80.68,80.61,80.67,96152.0,71.6623,71.7157,71.6534,71.7068,96152.0
2022-07-01 14:40:00,80.67,80.69,80.67,80.69,13061.0,71.7068,71.7246,71.7068,71.7246,13061.0
2022-07-01 14:45:00,80.69,80.73,80.68,80.7,48957.0,71.7246,71.7601,71.7157,71.7335,48957.0
2022-07-01 14:50:00,80.7,80.72,80.66,80.67,35868.0,71.7335,71.7512,71.6979,71.7068,35868.0
2022-07-01 14:55:00,80.66,80.71,80.65,80.68,41529.0,71.6979,71.7423,71.689,71.7157,41529.0
2022-07-01 15:00:00,80.67,80.69,80.65,80.67,31025.0,71.7068,71.7246,71.689,71.7068,31025.0
2022-07-01 15:05:00,80.67,80.7,80.66,80.69,35164.0,71.7068,71.7335,71.6979,71.7246,35164.0
2022-07-01 15:10:00,80.69,80.71,80.69,80.71,24605.0,71.7246,71.7423,71.7246,71.7423,24605.0
2022-07-01 15:15:00,80.7,80.7,80.67,80.67,31413.0,71.7335,71.7335,71.7068,71.7068,31413.0
2022-07-01 15:20:00,80.67,80.68,80.65,80.66,18663.0,71.7068,71.7157,71.689,71.6979,18663.0
2022-07-01 15:25:00,80.66,80.69,80.65,80.67,18713.0,71.6979,71.7246,71.689,71.7068,18713.0
2022-07-01 15:30:00,80.67,80.69,80.66,80.68,27713.0,71.7068,71.7246,71.6979,71.7157,27713.0
2022-07-01 15:35:00,80.68,80.71,80.67,80.7,24525.0,71.7157,71.7423,71.7068,71.7335,24525.0
2022-07-01 15:40:00,80.7,80.72,80.69,80.7,83332.0,71.7335,71.7512,71.7246,71.7335,83332.0
2022-07-01 15:45:00,80.7,80.71,80.68,80.7,19488.0,71.7335,71.7423,71.7157,71.7335,19488.0
2022-07-01 15:50:00,80.7,80.7,80.66,80.7,34962.0,71.7335,71.7335,71.6979,71.7335,34962.0
2022-07-01 15:55:00,80.7,80.73,80.69,80.7,109011.0,71.7335,71.7601,71.7246,71.7335,109011.0
2022-07-05 09:30:00,80.8,80.86,80.78,80.78,61797.0,71.8223,71.8757,71.8046,71.8046,61797.0
2022-07-05 09:35:00,80.77,80.84,80.76,80.81,27347.0,71.7957,71.8579,71.7868,71.8312,27347.0
2022-07-05 09:40:00,80.81,80.85,80.77,80.84,53847.0,71.8312,71.8668,71.7957,71.8579,53847.0
2022-07-05 09:45:00,80.84,80.86,80.8,80.83,55086.0,71.8579,71.8757,71.8223,71.849,55086.0
2022-07-05 09:50:00,80.83,80.83,80.79,80.81,24697.0,71.849,71.849,71.8135,71.8312,24697.0
2022-07-05 09:55:00,80.83,80.83,80.78,80.8,51541.0,71.849,71.849,71.8046,71.8223,51541.0
2022-07-05 10:00:00,80.81,80.81,80.71,80.78,32178.0,71.8312,71.8312,71.7423,71.8046,32178.0
2022-07-05 10:05:00,80.78,80.79,80.73,80.76,18976.0,71.8046,71.8135,71.7601,71.7868,18976.0
2022-07-05 10:10:00,80.77,80.78,80.74,80.77,20081.0,71.7957,71.8046,71.769,71.7957,20081.0
2022-07-05 10:15:00,80.77,80.78,80.68,80.69,21282.0,71.7957,71.8046,71.7157,71.7246,21282.0
2022-07-05 10:20:00,80.69,80.7,80.67,80.69,17459.0,71.7246,71.7335,71.7068,71.7246,17459.0
2022-07-05 10:25:00,80.69,80.72,80.68,80.72,415135.0,71.7246,71.7512,71.7157,71.7512,415135.0
2022-07-05 10:30:00,80.72,80.75,80.66,80.67,415630.0,71.7512,71.7779,71.6979,71.7068,415630.0
2022-07-05 10:35:00,80.67,80.67,80.6,80.64,73145.0,71.7068,71.7068,71.6446,71.6801,73145.0
2022-07-05 10:40:00,80.65,80.67,80.63,80.64,65878.0,71.689,71.7068,71.6712,71.6801,65878.0
2022-07-05 10:45:00,80.63,80.64,80.61,80.64,14319.0,71.6712,71.6801,71.6534,71.6801,14319.0
2022-07-05 10:50:00,80.66,80.69,80.64,80.68,44314.0,71.6979,71.7246,71.6801,71.7157,44314.0
2022-07-05 10:55:00,80.67,80.69,80.65,80.67,14403.0,71.7068,71.7246,71.689,71.7068,14403.0
2022-07-05 11:00:00,80.67,80.7,80.65,80.66,27297.0,71.7068,71.7335,71.689,71.6979,27297.0
2022-07-05 11:05:00,80.66,80.72,80.66,80.69,53980.0,71.6979,71.7512,71.6979,71.7246,53980.0
2022-07-05 11:10:00,80.7,80.73,80.68,80.73,24159.0,71.7335,71.7601,71.7157,71.7601,24159.0
2022-07-05 11:15:00,80.72,80.74,80.68,80.74,48055.0,71.7512,71.769,71.7157,71.769,48055.0
2022-07-05 11:20:00,80.74,80.75,80.72,80.73,29016.0,71.769,71.7779,71.7512,71.7601,29016.0
2022-07-05 11:25:00,80.75,80.8,80.72,80.79,61942.0,71.7779,71.8223,71.7512,71.8135,61942.0
2022-07-05 11:30:00,80.78,80.79,80.76,80.79,38560.0,71.8046,71.8135,71.7868,71.8135,38560.0
2022-07-05 11:35:00,80.78,80.84,80.78,80.84,18787.0,71.8046,71.8579,71.8046,71.8579,18787.0
2022-07-05 11:40:00,80.85,80.88,80.83,80.84,63485.0,71.8668,71.8935,71.849,71.8579,63485.0
2022-07-05 11:45:00,80.84,80.84,80.77,80.8,43285.0,71.8579,71.8579,71.7957,71.8223,43285.0
2022-07-05 11:50:00,80.8,80.88,80.8,80.84,43197.0,71.8223,71.8935,71.8223,71.8579,43197.0
2022-07-05 11:55:00,80.83,80.87,80.82,80.83,39745.0,71.849,71.8846,71.8401,71.849,39745.0
2022-07-05 12:00:00,80.84,80.84,80.79,80.82,37852.0,71.8579,71.8579,71.8135,71.8401,37852.0
2022-07-05 12:05:00,80.81,80.83,80.8,80.8,33686.0,71.8312,71.849,71.8223,71.8223,33686.0
2022-07-05 12:10:00,80.81,80.85,80.81,80.84,34880.0,71.8312,71.8668,71.8312,71.8579,34880.0
2022-07-05 12:15:00,80.84,80.84,80.83,80.84,31640.0,71.8579,71.8579,71.849,71.8579,31640.0
2022-07-05 12:20:00,80.84,80.87,80.83,80.87,44951.0,71.8579,71.8846,71.849,71.8846,44951.0
2022-07-05 12:25:00,80.86,80.87,80.82,80.85,29796.0,71.8757,71.8846,71.8401,71.8668,29796.0
2022-07-05 12:30:00,80.84,80.85,80.83,80.84,31524.0,71.8579,71.8668,71.849,71.8579,31524.0
2022-07-05 12:35:00,80.84,80.85,80.83,80.85,59118.0,71.8579,71.8668,71.849,71.8668,59118.0
2022-07-05 12:40:00,80.85,80.85,80.81,80.81,28616.0,71.8668,71.8668,71.8312,71.8312,28616.0
2022-07-05 12:45:00,80.82,80.82,80.8,80.81,64249.0,71.8401,71.8401,71.8223,71.8312,64249.0
2022-07-05 12:50:00,80.81,80.82,80.78,80.8,57853.0,71.8312,71.8401,71.8046,71.8223,57853.0
2022-07-05 12:55:00,80.8,80.81,80.78,80.8,20254.0,71.8223,71.8312,71.8046,71.8223,20254.0
2022-07-05 13:00:00,80.8,80.82,80.79,80.8,29233.0,71.8223,71.8401,71.8135,71.8223,29233.0
2022-07-05 13:05:00,80.8,80.8,80.77,80.79,22931.0,71.8223,71.8223,71.7957,71.8135,22931.0
2022-07-05 13:10:00,80.79,80.81,80.78,80.81,36035.0,71.8135,71.8312,71.8046,71.8312,36035.0
2022-07-05 13:15:00,80.82,80.83,80.81,80.83,29777.0,71.8401,71.849,71.8312,71.849,29777.0
2022-07-05 13:20:00,80.83,80.86,80.82,80.83,319609.0,71.849,71.8757,71.8401,71.849,319609.0
2022-07-05 13:25:00,80.83,80.84,80.83,80.84,98504.0,71.849,71.8579,71.849,71.8579,98504.0
2022-07-05 13:30:00,80.83,80.84,80.81,80.83,39610.0,71.849,71.8579,71.8312,71.849,39610.0
2022-07-05 13:35:00,80.83,80.84,80.82,80.83,29441.0,71.849,71.8579,71.8401,71.849,29441.0
2022-07-05 13:40:00,80.83,80.83,80.82,80.83,17167.0,71.849,71.849,71.8401,71.849,17167.0
2022-07-05 13:45:00,80.83,80.83,80.79,80.8,52178.0,71.849,71.849,71.8135,71.8223,52178.0
2022-07-05 13:50:00,80.79,80.8,80.79,80.8,28968.0,71.8135,71.8223,71.8135,71.8223,28968.0
2022-07-05 13:55:00,80.8,80.8,80.79,80.8,38007.0,71.8223,71.8223,71.8135,71.8223,38007.0
2022-07-05 14:00:00,80.79,80.8,80.77,80.79,37635.0,71.8135,71.8223,71.7957,71.8135,37635.0
2022-07-05 14:05:00,80.78,80.79,80.77,80.78,51540.0,71.8046,71.8135,71.7957,71.8046,51540.0
2022-07-05 14:10:00,80.78,80.79,80.77,80.78,43447.0,71.8046,71.8135,71.7957,71.8046,43447.0
2022-07-05 14:15:00,80.78,80.79,80.77,80.79,62658.0,71.8046,71.8135,71.7957,71.8135,62658.0
2022-07-05 14:20:00,80.79,80.8,80.78,80.8,23625.0,71.8135,71.8223,71.8046,71.8223,23625.0
2022-07-05 14:25:00,80.8,80.81,80.78,80.81,74358.0,71.8223,71.8312,71.8046,71.8312,74358.0
2022-07-05 14:30:00,80.81,80.84,80.8,80.84,63155.0,71.8312,71.8579,71.8223,71.8579,63155.0
2022-07-05 14:35:00,80.84,80.85,80.8,80.8,40108.0,71.8579,71.8668,71.8223,71.8223,40108.0
2022-07-05 14:40:00,80.81,80.83,80.78,80.83,52803.0,71.8312,71.849,71.8046,71.849,52803.0
2022-07-05 14:45:00,80.83,80.83,80.79,80.79,90916.0,71.849,71.849,71.8135,71.8135,90916.0
2022-07-05 14:50:00,80.79,80.8,80.73,80.76,58224.0,71.8135,71.8223,71.7601,71.7868,58224.0
2022-07-05 14:55:00,80.76,80.77,80.73,80.77,74153.0,71.7868,71.7957,71.7601,71.7957,74153.0
2022-07-05 15:00:00,80.77,80.79,80.74,80.75,70716.0,71.7957,71.8135,71.769,71.7779,70716.0
2022-07-05 15:05:00,80.74,80.76,80.74,80.75,33083.0,71.769,71.7868,71.769,71.7779,33083.0
2022-07-05 15:10:00,80.75,80.75,80.74,80.75,109907.0,71.7779,71.7779,71.769,71.7779,109907.0
2022-07-05 15:15:00,80.75,80.75,80.73,80.73,61079.0,71.7779,71.7779,71.7601,71.7601,61079.0
2022-07-05 15:20:00,80.74,80.74,80.71,80.72,59819.0,71.769,71.769,71.7423,71.7512,59819.0
2022-07-05 15:25:00,80.72,80.77,80.71,80.77,46206.0,71.7512,71.7957,71.7423,71.7957,46206.0
2022-07-05 15:30:00,80.78,80.78,80.76,80.77,45211.0,71.8046,71.8046,71.7868,71.7957,45211.0
2022-07-05 15:35:00,80.77,80.79,80.77,80.79,38602.0,71.7957,71.8135,71.7957,71.8135,38602.0
2022-07-05 15:40:00,80.79,80.79,80.76,80.79,121995.0,71.8135,71.8135,71.7868,71.8135,121995.0
2022-07-05 15:45:00,80.78,80.8,80.78,80.8,47845.0,71.8046,71.8223,71.8046,71.8223,47845.0
2022-07-05 15:50:00,80.8,80.8,80.74,80.76,56932.0,71.8223,71.8223,71.769,71.7868,56932.0
2022-07-05 15:55:00,80.75,80.78,80.74,80.74,131827.0,71.7779,71.8046,71.769,71.769,131827.0
2022-07-06 09:30:00,81.01,81.01,80.92,80.98,18733.0,72.009,72.009,71.929,71.9823,18733.0
2022-07-06 09:35:00,80.98,81.01,80.91,80.92,21872.0,71.9823,72.009,71.9201,71.929,21872.0
2022-07-06 09:40:00,80.92,80.99,80.91,80.97,26738.0,71.929,71.9912,71.9201,71.9735,26738.0
2022-07-06 09:45:00,80.97,80.97,80.86,80.87,117791.0,71.9735,71.9735,71.8757,71.8846,117791.0
2022-07-06 09:50:00,80.88,80.9,80.82,80.89,77946.0,71.8935,71.9112,71.8401,71.9023,77946.0
2022-07-06 09:55:00,80.88,80.89,80.85,80.86,17843.0,71.8935,71.9023,71.8668,71.8757,17843.0
2022-07-06 10:00:00,80.86,80.86,80.63,80.68,201499.0,71.8757,71.8757,71.6712,71.7157,201499.0
2022-07-06 10:05:00,80.68,80.76,80.66,80.72,75803.0,71.7157,71.7868,71.6979,71.7512,75803.0
2022-07-06 10:10:00,80.72,80.77,80.65,80.66,88957.0,71.7512,71.7957,71.689,71.6979,88957.0
2022-07-06 10:15:00,80.66,80.66,80.61,80.65,34683.0,71.6979,71.6979,71.6534,71.689,34683.0
2022-07-06 10:20:00,80.65,80.72,80.64,80.69,27996.0,71.689,71.7512,71.6801,71.7246,27996.0
2022-07-06 10:25:00,80.69,80.72,80.64,80.64,32140.0,71.7246,71.7512,71.6801,71.6801,32140.0
2022-07-06 10:30:00,80.64,80.67,80.57,80.59,53513.0,71.6801,71.7068,71.6179,71.6357,53513.0
2022-07-06 10:35:00,80.61,80.62,80.54,80.57,91867.0,71.6534,71.6623,71.5912,71.6179,91867.0
2022-07-06 10:40:00,80.58,80.58,80.52,80.56,74642.0,71.6268,71.6268,71.5734,71.609,74642.0
2022-07-06 10:45:00,80.57,80.6,80.55,80.57,56408.0,71.6179,71.6446,71.6001,71.6179,56408.0
2022-07-06 10:50:00,80.58,80.58,80.52,80.54,81713.0,71.6268,71.6268,71.5734,71.5912,81713.0
2022-07-06 10:55:00,80.55,80.57,80.53,80.54,25097.0,71.6001,71.6179,71.5823,71.5912,25097.0
2022-07-06 11:00:00,80.54,80.57,80.49,80.51,19353.0,71.5912,71.6179,71.5468,71.5646,19353.0
2022-07-06 11:05:00,80.51,80.55,80.48,80.55,88736.0,71.5646,71.6001,71.5379,71.6001,88736.0
2022-07-06 11:10:00,80.54,80.65,80.53,80.63,152148.0,71.5912,71.689,71.5823,71.6712,152148.0
2022-07-06 11:15:00,80.63,80.66,80.57,80.58,73219.0,71.6712,71.6979,71.6179,71.6268,73219.0
2022-07-06 11:20:00,80.58,80.58,80.53,80.56,15957.0,71.6268,71.6268,71.5823,71.609,15957.0
2022-07-06 11:25:00,80.56,80.57,80.53,80.57,52620.0,71.609,71.6179,71.5823,71.6179,52620.0
2022-07-06 11:30:00,80.57,80.59,80.55,80.58,23189.0,71.6179,71.6357,71.6001,71.6268,23189.0
2022-07-06 11:35:00,80.58,80.58,80.53,80.56,22009.0,71.6268,71.6268,71.5823,71.609,22009.0
2022-07-06 11:40:00,80.57,80.57,80.51,80.55,20983.0,71.6179,71.6179,71.5646,71.6001,20983.0
2022-07-06 11:45:00,80.55,80.58,80.54,80.58,43772.0,71.6001,71.6268,71.5912,71.6268,43772.0
2022-07-06 11:50:00,80.58,80.58,80.51,80.51,58292.0,71.6268,71.6268,71.5646,71.5646,58292.0
2022-07-06 11:55:00,80.52,80.56,80.51,80.55,60825.0,71.5734,71.609,71.5646,71.6001,60825.0
2022-07-06 12:00:00,80.55,80.56,80.5,80.51,34836.0,71.6001,71.609,71.5557,71.5646,34836.0
2022-07-06 12:05:00,80.51,80.55,80.51,80.55,15468.0,71.5646,71.6001,71.5646,71.6001,15468.0
2022-07-06 12:10:00,80.55,80.55,80.5,80.52,97975.0,71.6001,71.6001,71.5557,71.5734,97975.0
2022-07-06 12:15:00,80.53,80.53,80.5,80.51,44436.0,71.5823,71.5823,71.5557,71.5646,44436.0
2022-07-06 12:20:00,80.5,80.5,80.48,80.48,70415.0,71.5557,71.5557,71.5379,71.5379,70415.0
2022-07-06 12:25:00,80.48,80.52,80.48,80.51,28677.0,71.5379,71.5734,71.5379,71.5646,28677.0
2022-07-06 12:30:00,80.51,80.51,80.48,80.5,50999.0,71.5646,71.5646,71.5379,71.5557,50999.0
2022-07-06 12:35:00,80.5,80.55,80.49,80.54,106328.0,71.5557,71.6001,71.5468,71.5912,106328.0
2022-07-06 12:40:00,80.53,80.53,80.51,80.52,19834.0,71.5823,71.5823,71.5646,71.5734,19834.0
2022-07-06 12:45:00,80.52,80.54,80.5,80.52,24915.0,71.5734,71.5912,71.5557,71.5734,24915.0
2022-07-06 12:50:00,80.51,80.51,80.47,80.49,11790.0,71.5646,71.5646,71.529,71.5468,11790.0
2022-07-06 12:55:00,80.5,80.5,80.46,80.48,15996.0,71.5557,71.5557,71.5201,71.5379,15996.0
2022-07-06 13:00:00,80.48,80.48,80.47,80.48,7147.0,71.5379,71.5379,71.529,71.5379,7147.0
2022-07-06 13:05:00,80.48,80.52,80.47,80.51,10329.0,71.5379,71.5734,71.529,71.5646,10329.0
2022-07-06 13:10:00,80.51,80.51,80.48,80.49,8941.0,71.5646,71.5646,71.5379,71.5468,8941.0
2022-07-06 13:15:00,80.49,80.5,80.45,80.48,19498.0,71.5468,71.5557,71.5112,71.5379,19498.0
2022-07-06 13:20:00,80.49,80.49,80.48,80.48,6487.0,71.5468,71.5468,71.5379,71.5379,6487.0
2022-07-06 13:25:00,80.48,80.48,80.44,80.46,31307.0,71.5379,71.5379,71.5023,71.5201,31307.0
2022-07-06 13:30:00,80.46,80.47,80.43,80.44,16063.0,71.5201,71.529,71.4934,71.5023,16063.0
2022-07-06 13:35:00,80.43,80.46,80.41,80.42,8754.0,71.4934,71.5201,71.4757,71.4846,8754.0
2022-07-06 13:40:00,80.42,80.43,80.4,80.4,14971.0,71.4846,71.4934,71.4668,71.4668,14971.0
2022-07-06 13:45:00,80.4,80.41,80.39,80.41,15834.0,71.4668,71.4757,71.4579,71.4757,15834.0
2022-07-06 13:50:00,80.41,80.44,80.4,80.44,31467.0,71.4757,71.5023,71.4668,71.5023,31467.0
2022-07-06 13:55:00,80.44,80.45,80.42,80.44,70081.0,71.5023,71.5112,71.4846,71.5023,70081.0
2022-07-06 14:00:00,80.43,80.44,80.36,80.41,116215.0,71.4934,71.5023,71.4312,71.4757,116215.0
2022-07-06 14:05:00,80.43,80.46,80.35,80.36,36650.0,71.4934,71.5201,71.4223,71.4312,36650.0
2022-07-06 14:10:00,80.36,80.39,80.34,80.35,17365.0,71.4312,71.4579,71.4134,71.4223,17365.0
2022-07-06 14:15:00,80.35,80.35,80.25,80.26,39450.0,71.4223,71.4223,71.3334,71.3423,39450.0
2022-07-06 14:20:00,80.26,80.29,80.23,80.24,22734.0,71.3423,71.369,71.3157,71.3246,22734.0
2022-07-06 14:25:00,80.24,80.32,80.21,80.32,42597.0,71.3246,71.3957,71.2979,71.3957,42597.0
2022-07-06 14:30:00,80.32,80.34,80.3,80.31,88138.0,71.3957,71.4134,71.3779,71.3868,88138.0
2022-07-06 14:35:00,80.32,80.35,80.3,80.33,102742.0,71.3957,71.4223,71.3779,71.4046,102742.0
2022-07-06 14:40:00,80.33,80.4,80.33,80.39,37191.0,71.4046,71.4668,71.4046,71.4579,37191.0
2022-07-06 14:45:00,80.39,80.41,80.35,80.36,88800.0,71.4579,71.4757,71.4223,71.4312,88800.0
2022-07-06 14:50:00,80.35,80.37,80.34,80.34,113006.0,71.4223,71.4401,71.4134,71.4134,113006.0
2022-07-06 14:55:00,80.34,80.35,80.32,80.35,29154.0,71.4134,71.4223,71.3957,71.4223,29154.0
2022-07-06 15:00:00,80.35,80.36,80.28,80.29,34169.0,71.4223,71.4312,71.3601,71.369,34169.0
2022-07-06 15:05:00,80.28,80.31,80.27,80.28,28945.0,71.3601,71.3868,71.3512,71.3601,28945.0
2022-07-06 15:10:00,80.28,80.32,80.26,80.27,52349.0,71.3601,71.3957,71.3423,71.3512,52349.0
2022-07-06 15:15:00,80.27,80.28,80.26,80.27,114525.0,71.3512,71.3601,71.3423,71.3512,114525.0
2022-07-06 15:20:00,80.27,80.29,80.26,80.28,89635.0,71.3512,71.369,71.3423,71.3601,89635.0
2022-07-06 15:25:00,80.28,80.28,80.27,80.28,242016.0,71.3601,71.3601,71.3512,71.3601,242016.0
2022-07-06 15:30:00,80.28,80.3,80.27,80.29,81145.0,71.3601,71.3779,71.3512,71.369,81145.0
2022-07-06 15:35:00,80.3,80.3,80.29,80.29,36215.0,71.3779,71.3779,71.369,71.369,36215.0
2022-07-06 15:40:00,80.29,80.3,80.26,80.28,272732.0,71.369,71.3779,71.3423,71.3601,272732.0
2022-07-06 15:45:00,80.27,80.3,80.26,80.29,55735.0,71.3512,71.3779,71.3423,71.369,55735.0
2022-07-06 15:50:00,80.29,80.3,80.25,80.26,160122.0,71.369,71.3779,71.3334,71.3423,160122.0
2022-07-06 15:55:00,80.26,80.28,80.21,80.27,154034.0,71.3423,71.3601,71.2979,71.3512,154034.0
2022-07-07 09:30:00,80.5,80.51,80.42,80.48,92607.0,71.5557,71.5646,71.4846,71.5379,92607.0
2022-07-07 09:35:00,80.48,80.5,80.43,80.44,31836.0,71.5379,71.5557,71.4934,71.5023,31836.0
2022-07-07 09:40:00,80.44,80.53,80.44,80.47,436295.0,71.5023,71.5823,71.5023,71.529,436295.0
2022-07-07 09:45:00,80.46,80.5,80.44,80.44,68258.0,71.5201,71.5557,71.5023,71.5023,68258.0
2022-07-07 09:50:00,80.45,80.47,80.42,80.45,32578.0,71.5112,71.529,71.4846,71.5112,32578.0
2022-07-07 09:55:00,80.44,80.46,80.38,80.38,73407.0,71.5023,71.5201,71.449,71.449,73407.0
2022-07-07 10:00:00,80.36,80.37,80.33,80.34,50315.0,71.4312,71.4401,71.4046,71.4134,50315.0
2022-07-07 10:05:00,80.33,80.37,80.32,80.36,49283.0,71.4046,71.4401,71.3957,71.4312,49283.0
2022-07-07 10:10:00,80.37,80.4,80.33,80.35,26130.0,71.4401,71.4668,71.4046,71.4223,26130.0
2022-07-07 10:15:00,80.35,80.36,80.32,80.34,22335.0,71.4223,71.4312,71.3957,71.4134,22335.0
2022-07-07 10:20:00,80.34,80.37,80.33,80.36,18377.0,71.4134,71.4401,71.4046,71.4312,18377.0
2022-07-07 10:25:00,80.35,80.36,80.34,80.34,6078.0,71.4223,71.4312,71.4134,71.4134,6078.0
2022-07-07 10:30:00,80.34,80.35,80.29,80.3,16067.0,71.4134,71.4223,71.369,71.3779,16067.0
2022-07-07 10:35:00,80.31,80.34,80.27,80.27,8516.0,71.3868,71.4134,71.3512,71.3512,8516.0
2022-07-07 10:40:00,80.28,80.32,80.27,80.3,12862.0,71.3601,71.3957,71.3512,71.3779,12862.0
2022-07-07 10:45:00,80.28,80.3,80.27,80.29,32413.0,71.3601,71.3779,71.3512,71.369,32413.0
2022-07-07 10:50:00,80.29,80.29,80.27,80.28,115249.0,71.369,71.369,71.3512,71.3601,115249.0
2022-07-07 10:55:00,80.29,80.29,80.21,80.22,126322.0,71.369,71.369,71.2979,71.3068,126322.0
2022-07-07 11:00:00,80.22,80.25,80.21,80.24,14844.0,71.3068,71.3334,71.2979,71.3246,14844.0
2022-07-07 11:05:00,80.23,80.23,80.2,80.23,31674.0,71.3157,71.3157,71.289,71.3157,31674.0
2022-07-07 11:10:00,80.23,80.23,80.22,80.22,19627.0,71.3157,71.3157,71.3068,71.3068,19627.0
2022-07-07 11:15:00,80.23,80.27,80.22,80.25,23847.0,71.3157,71.3512,71.3068,71.3334,23847.0
2022-07-07 11:20:00,80.23,80.25,80.22,80.22,8867.0,71.3157,71.3334,71.3068,71.3068,8867.0
2022-07-07 11:25:00,80.22,80.23,80.21,80.23,20873.0,71.3068,71.3157,71.2979,71.3157,20873.0
2022-07-07 11:30:00,80.22,80.22,80.19,80.22,7744.0,71.3068,71.3068,71.2801,71.3068,7744.0
2022-07-07 11:35:00,80.22,80.22,80.17,80.17,174822.0,71.3068,71.3068,71.2623,71.2623,174822.0
2022-07-07 11:40:00,80.17,80.18,80.15,80.17,12342.0,71.2623,71.2712,71.2446,71.2623,12342.0
2022-07-07 11:45:00,80.17,80.19,80.17,80.18,11148.0,71.2623,71.2801,71.2623,71.2712,11148.0
2022-07-07 11:50:00,80.19,80.19,80.12,80.14,260287.0,71.2801,71.2801,71.2179,71.2357,260287.0
2022-07-07 11:55:00,80.14,80.17,80.13,80.15,67022.0,71.2357,71.2623,71.2268,71.2446,67022.0
2022-07-07 12:00:00,80.16,80.16,80.13,80.13,24422.0,71.2534,71.2534,71.2268,71.2268,24422.0
2022-07-07 12:05:00,80.14,80.17,80.13,80.17,12347.0,71.2357,71.2623,71.2268,71.2623,12347.0
2022-07-07 12:10:00,80.17,80.18,80.16,80.17,16003.0,71.2623,71.2712,71.2534,71.2623,16003.0
2022-07-07 12:15:00,80.17,80.18,80.16,80.17,16490.0,71.2623,71.2712,71.2534,71.2623,16490.0
2022-07-07 12:20:00,80.17,80.19,80.16,80.17,29747.0,71.2623,71.2801,71.2534,71.2623,29747.0
2022-07-07 12:25:00,80.17,80.18,80.15,80.15,53776.0,71.2623,71.2712,71.2446,71.2446,53776.0
2022-07-07 12:30:00,80.15,80.17,80.13,80.14,37089.0,71.2446,71.2623,71.2268,71.2357,37089.0
2022-07-07 12:35:00,80.14,80.14,80.11,80.12,72926.0,71.2357,71.2357,71.209,71.2179,72926.0
2022-07-07 12:40:00,80.12,80.12,80.1,80.11,21137.0,71.2179,71.2179,71.2001,71.209,21137.0
2022-07-07 12:45:00,80.1,80.11,80.09,80.11,16705.0,71.2001,71.209,71.1912,71.209,16705.0
2022-07-07 12:50:00,80.1,80.12,80.09,80.11,10685.0,71.2001,71.2179,71.1912,71.209,10685.0
2022-07-07 12:55:00,80.1,80.11,80.09,80.09,13756.0,71.2001,71.209,71.1912,71.1912,13756.0
2022-07-07 13:00:00,80.09,80.11,80.09,80.09,27201.0,71.1912,71.209,71.1912,71.1912,27201.0
2022-07-07 13:05:00,80.09,80.11,80.08,80.09,17205.0,71.1912,71.209,71.1823,71.1912,17205.0
2022-07-07 13:10:00,80.09,80.11,80.07,80.07,23451.0,71.1912,71.209,71.1734,71.1734,23451.0
2022-07-07 13:15:00,80.08,80.1,80.06,80.07,29964.0,71.1823,71.2001,71.1646,71.1734,29964.0
2022-07-07 13:20:00,80.07,80.1,80.07,80.09,131562.0,71.1734,71.2001,71.1734,71.1912,131562.0
2022-07-07 13:25:00,80.09,80.13,80.09,80.1,61795.0,71.1912,71.2268,71.1912,71.2001,61795.0
2022-07-07 13:30:00,80.1,80.11,80.1,80.1,55374.0,71.2001,71.209,71.2001,71.2001,55374.0
2022-07-07 13:35:00,80.1,80.16,80.1,80.14,74673.0,71.2001,71.2534,71.2001,71.2357,74673.0
2022-07-07 13:40:00,80.14,80.15,80.13,80.13,13964.0,71.2357,71.2446,71.2268,71.2268,13964.0
2022-07-07 13:45:00,80.13,80.18,80.13,80.16,17881.0,71.2268,71.2712,71.2268,71.2534,17881.0
2022-07-07 13:50:00,80.17,80.17,80.16,80.17,19719.0,71.2623,71.2623,71.2534,71.2623,19719.0
2022-07-07 13:55:00,80.17,80.19,80.16,80.19,46526.0,71.2623,71.2801,71.2534,71.2801,46526.0
2022-07-07 14:00:00,80.19,80.19,80.15,80.15,57035.0,71.2801,71.2801,71.2446,71.2446,57035.0
2022-07-07 14:05:00,80.15,80.17,80.13,80.14,11455.0,71.2446,71.2623,71.2268,71.2357,11455.0
2022-07-07 14:10:00,80.13,80.14,80.13,80.13,11726.0,71.2268,71.2357,71.2268,71.2268,11726.0
2022-07-07 14:15:00,80.13,80.15,80.13,80.15,10727.0,71.2268,71.2446,71.2268,71.2446,10727.0
2022-07-07 14:20:00,80.15,80.18,80.14,80.17,17581.0,71.2446,71.2712,71.2357,71.2623,17581.0
2022-07-07 14:25:00,80.17,80.2,80.17,80.2,9415.0,71.2623,71.289,71.2623,71.289,9415.0
2022-07-07 14:30:00,80.19,80.21,80.19,80.19,25436.0,71.2801,71.2979,71.2801,71.2801,25436.0
2022-07-07 14:35:00,80.19,80.2,80.18,80.19,25576.0,71.2801,71.289,71.2712,71.2801,25576.0
2022-07-07 14:40:00,80.19,80.2,80.17,80.18,8263.0,71.2801,71.289,71.2623,71.2712,8263.0
2022-07-07 14:45:00,80.17,80.18,80.16,80.17,19420.0,71.2623,71.2712,71.2534,71.2623,19420.0
2022-07-07 14:50:00,80.16,80.2,80.16,80.19,9117.0,71.2534,71.289,71.2534,71.2801,9117.0
2022-07-07 14:55:00,80.19,80.21,80.17,80.17,65073.0,71.2801,71.2979,71.2623,71.2623,65073.0
2022-07-07 15:00:00,80.17,80.23,80.17,80.22,22082.0,71.2623,71.3157,71.2623,71.3068,22082.0
2022-07-07 15:05:00,80.23,80.23,80.21,80.21,25673.0,71.3157,71.3157,71.2979,71.2979,25673.0
2022-07-07 15:10:00,80.22,80.24,80.21,80.23,10679.0,71.3068,71.3246,71.2979,71.3157,10679.0
2022-07-07 15:15:00,80.23,80.25,80.23,80.25,18361.0,71.3157,71.3334,71.3157,71.3334,18361.0
2022-07-07 15:20:00,80.24,80.26,80.24,80.25,17426.0,71.3246,71.3423,71.3246,71.3334,17426.0
2022-07-07 15:25:00,80.23,80.24,80.22,80.23,8339.0,71.3157,71.3246,71.3068,71.3157,8339.0
2022-07-07 15:30:00,80.23,80.23,80.2,80.2,37456.0,71.3157,71.3157,71.289,71.289,37456.0
2022-07-07 15:35:00,80.2,80.22,80.2,80.2,24492.0,71.289,71.3068,71.289,71.289,24492.0
2022-07-07 15:40:00,80.2,80.21,80.19,80.2,45950.0,71.289,71.2979,71.2801,71.289,45950.0
2022-07-07 15:45:00,80.19,80.2,80.18,80.2,20541.0,71.2801,71.289,71.2712,71.289,20541.0
2022-07-07 15:50:00,80.2,80.21,80.18,80.19,49243.0,71.289,71.2979,71.2712,71.2801,49243.0
2022-07-07 15:55:00,80.2,80.22,80.19,80.21,43444.0,71.289,71.3068,71.2801,71.2979,43444.0
2022-07-08 09:30:00,79.98,79.99,79.86,79.89,49401.0,71.0934,71.1023,70.9868,71.0134,49401.0
2022-07-08 09:35:00,79.89,79.94,79.87,79.91,105945.0,71.0134,71.0579,70.9957,71.0312,105945.0
2022-07-08 09:40:00,79.91,79.91,79.85,79.91,84752.0,71.0312,71.0312,70.9779,71.0312,84752.0
2022-07-08 09:45:00,79.9,79.9,79.86,79.86,16722.0,71.0223,71.0223,70.9868,70.9868,16722.0
2022-07-08 09:50:00,79.88,79.92,79.86,79.9,22610.0,71.0046,71.0401,70.9868,71.0223,22610.0
2022-07-08 09:55:00,79.88,79.91,79.86,79.88,24598.0,71.0046,71.0312,70.9868,71.0046,24598.0
2022-07-08 10:00:00,79.87,79.94,79.85,79.94,43337.0,70.9957,71.0579,70.9779,71.0579,43337.0
2022-07-08 10:05:00,79.94,80.0,79.91,80.0,18141.0,71.0579,71.1112,71.0312,71.1112,18141.0
2022-07-08 10:10:00,80.01,80.06,80.0,80.03,64344.0,71.1201,71.1646,71.1112,71.1379,64344.0
2022-07-08 10:15:00,80.02,80.06,80.0,80.05,11928.0,71.129,71.1646,71.1112,71.1557,11928.0
2022-07-08 10:20:00,80.04,80.05,80.01,80.02,16053.0,71.1468,71.1557,71.1201,71.129,16053.0
2022-07-08 10:25:00,80.02,80.06,80.01,80.05,52333.0,71.129,71.1646,71.1201,71.1557,52333.0
2022-07-08 10:30:00,80.06,80.08,80.03,80.08,457255.0,71.1646,71.1823,71.1379,71.1823,457255.0
2022-07-08 10:35:00,80.07,80.09,80.04,80.09,31173.0,71.1734,71.1912,71.1468,71.1912,31173.0
2022-07-08 10:40:00,80.09,80.09,80.03,80.05,19290.0,71.1912,71.1912,71.1379,71.1557,19290.0
2022-07-08 10:45:00,80.05,80.06,80.02,80.03,52079.0,71.1557,71.1646,71.129,71.1379,52079.0
2022-07-08 10:50:00,80.03,80.05,80.02,80.02,58102.0,71.1379,71.1557,71.129,71.129,58102.0
2022-07-08 10:55:00,80.01,80.05,80.01,80.03,9576.0,71.1201,71.1557,71.1201,71.1379,9576.0
2022-07-08 11:00:00,80.04,80.06,80.01,80.04,23146.0,71.1468,71.1646,71.1201,71.1468,23146.0
2022-07-08 11:05:00,80.04,80.11,80.04,80.09,11139.0,71.1468,71.209,71.1468,71.1912,11139.0
2022-07-08 11:10:00,80.09,80.09,80.03,80.06,229348.0,71.1912,71.1912,71.1379,71.1646,229348.0
2022-07-08 11:15:00,80.06,80.06,80.0,80.01,8814.0,71.1646,71.1646,71.1112,71.1201,8814.0
2022-07-08 11:20:00,80.0,80.01,79.98,79.98,23997.0,71.1112,71.1201,71.0934,71.0934,23997.0
2022-07-08 11:25:00,79.98,80.01,79.98,80.01,14035.0,71.0934,71.1201,71.0934,71.1201,14035.0
2022-07-08 11:30:00,80.02,80.02,79.97,79.97,21950.0,71.129,71.129,71.0846,71.0846,21950.0
2022-07-08 11:35:00,79.97,80.0,79.96,80.0,5070.0,71.0846,71.1112,71.0757,71.1112,5070.0
2022-07-08 11:40:00,79.98,80.03,79.98,80.03,16243.0,71.0934,71.1379,71.0934,71.1379,16243.0
2022-07-08 11:45:00,80.02,80.02,79.96,79.97,9670.0,71.129,71.129,71.0757,71.0846,9670.0
2022-07-08 11:50:00,79.97,79.99,79.95,79.95,6404.0,71.0846,71.1023,71.0668,71.0668,6404.0
2022-07-08 11:55:00,79.95,79.97,79.94,79.95,11992.0,71.0668,71.0846,71.0579,71.0668,11992.0
2022-07-08 12:00:00,79.97,79.97,79.95,79.97,7838.0,71.0846,71.0846,71.0668,71.0846,7838.0
2022-07-08 12:05:00,79.97,79.97,79.92,79.94,6856.0,71.0846,71.0846,71.0401,71.0579,6856.0
2022-07-08 12:10:00,79.95,79.95,79.93,79.94,23921.0,71.0668,71.0668,71.049,71.0579,23921.0
2022-07-08 12:15:00,79.93,79.96,79.93,79.96,20995.0,71.049,71.0757,71.049,71.0757,20995.0
2022-07-08 12:20:00,79.95,79.96,79.92,79.93,10296.0,71.0668,71.0757,71.0401,71.049,10296.0
2022-07-08 12:25:00,79.93,79.96,79.93,79.95,14043.0,71.049,71.0757,71.049,71.0668,14043.0
2022-07-08 12:30:00,79.95,79.96,79.93,79.95,17367.0,71.0668,71.0757,71.049,71.0668,17367.0
2022-07-08 12:35:00,79.95,79.97,79.94,79.95,18696.0,71.0668,71.0846,71.0579,71.0668,18696.0
2022-07-08 12:40:00,79.95,79.95,79.92,79.93,21319.0,71.0668,71.0668,71.0401,71.049,21319.0
2022-07-08 12:45:00,79.92,79.95,79.91,79.95,13378.0,71.0401,71.0668,71.0312,71.0668,13378.0
2022-07-08 12:50:00,79.95,79.95,79.93,79.94,9799.0,71.0668,71.0668,71.049,71.0579,9799.0
2022-07-08 12:55:00,79.95,79.96,79.94,79.94,4680.0,71.0668,71.0757,71.0579,71.0579,4680.0
2022-07-08 13:00:00,79.95,79.95,79.93,79.94,20799.0,71.0668,71.0668,71.049,71.0579,20799.0
2022-07-08 13:05:00,79.94,79.96,79.93,79.95,7647.0,71.0579,71.0757,71.049,71.0668,7647.0
2022-07-08 13:10:00,79.95,79.98,79.95,79.96,59384.0,71.0668,71.0934,71.0668,71.0757,59384.0
2022-07-08 13:15:00,79.97,79.98,79.95,79.96,53520.0,71.0846,71.0934,71.0668,71.0757,53520.0
2022-07-08 13:20:00,79.95,79.97,79.93,79.96,17751.0,71.0668,71.0846,71.049,71.0757,17751.0
2022-07-08 13:25:00,79.95,80.0,79.95,79.99,3559.0,71.0668,71.1112,71.0668,71.1023,3559.0
2022-07-08 13:30:00,79.98,79.99,79.97,79.97,5266.0,71.0934,71.1023,71.0846,71.0846,5266.0
2022-07-08 13:35:00,79.96,79.98,79.95,79.98,5225.0,71.0757,71.0934,71.0668,71.0934,5225.0
2022-07-08 13:40:00,79.98,79.98,79.95,79.96,26416.0,71.0934,71.0934,71.0668,71.0757,26416.0
2022-07-08 13:45:00,79.96,79.98,79.95,79.98,35904.0,71.0757,71.0934,71.0668,71.0934,35904.0
2022-07-08 13:50:00,79.98,79.99,79.97,79.98,16719.0,71.0934,71.1023,71.0846,71.0934,16719.0
2022-07-08 13:55:00,79.98,79.98,79.96,79.97,8876.0,71.0934,71.0934,71.0757,71.0846,8876.0
2022-07-08 14:00:00,79.97,79.98,79.96,79.97,8236.0,71.0846,71.0934,71.0757,71.0846,8236.0
2022-07-08 14:05:00,79.97,79.97,79.96,79.97,45639.0,71.0846,71.0846,71.0757,71.0846,45639.0
2022-07-08 14:10:00,79.96,79.98,79.96,79.98,22514.0,71.0757,71.0934,71.0757,71.0934,22514.0
2022-07-08 14:15:00,79.98,79.98,79.97,79.98,6267.0,71.0934,71.0934,71.0846,71.0934,6267.0
2022-07-08 14:20:00,79.98,80.0,79.97,80.0,13592.0,71.0934,71.1112,71.0846,71.1112,13592.0
2022-07-08 14:25:00,80.0,80.0,79.98,80.0,9552.0,71.1112,71.1112,71.0934,71.1112,9552.0
2022-07-08 14:30:00,80.0,80.01,79.99,79.99,27681.0,71.1112,71.1201,71.1023,71.1023,27681.0
2022-07-08 14:35:00,80.0,80.03,79.99,80.02,26609.0,71.1112,71.1379,71.1023,71.129,26609.0
2022-07-08 14:40:00,80.01,80.02,80.0,80.02,5644.0,71.1201,71.129,71.1112,71.129,5644.0
2022-07-08 14:45:00,80.03,80.03,80.0,80.02,13072.0,71.1379,71.1379,71.1112,71.129,13072.0
2022-07-08 14:50:00,80.02,80.02,79.99,79.99,14747.0,71.129,71.129,71.1023,71.1023,14747.0
2022-07-08 14:55:00,79.99,80.01,79.98,79.98,14661.0,71.1023,71.1201,71.0934,71.0934,14661.0
2022-07-08 15:00:00,79.99,80.0,79.97,80.0,15766.0,71.1023,71.1112,71.0846,71.1112,15766.0
2022-07-08 15:05:00,80.0,80.01,79.99,80.0,11511.0,71.1112,71.1201,71.1023,71.1112,11511.0
2022-07-08 15:10:00,80.01,80.01,79.99,80.01,66221.0,71.1201,71.1201,71.1023,71.1201,66221.0
2022-07-08 15:15:00,80.01,80.02,79.99,79.99,17712.0,71.1201,71.129,71.1023,71.1023,17712.0
2022-07-08 15:20:00,79.99,80.03,79.99,80.02,13624.0,71.1023,71.1379,71.1023,71.129,13624.0
2022-07-08 15:25:00,80.01,80.02,80.0,80.01,23262.0,71.1201,71.129,71.1112,71.1201,23262.0
2022-07-08 15:30:00,80.01,80.01,79.99,80.01,41892.0,71.1201,71.1201,71.1023,71.1201,41892.0
2022-07-08 15:35:00,80.0,80.02,79.99,79.99,15701.0,71.1112,71.129,71.1023,71.1023,15701.0
2022-07-08 15:40:00,80.0,80.03,79.99,80.02,33196.0,71.1112,71.1379,71.1023,71.129,33196.0
2022-07-08 15:45:00,80.02,80.04,80.01,80.03,16263.0,71.129,71.1468,71.1201,71.1379,16263.0
2022-07-08 15:50:00,80.03,80.04,80.0,80.0,58574.0,71.1379,71.1468,71.1112,71.1112,58574.0
2022-07-08 15:55:00,80.01,80.01,79.98,80.01,226157.0,71.1201,71.1201,71.0934,71.1201,226157.0
2022-07-11 09:30:00,80.22,80.28,80.21,80.23,37758.0,71.3068,71.3601,71.2979,71.3157,37758.0
2022-07-11 09:35:00,80.23,80.23,80.14,80.17,12990.0,71.3157,71.3157,71.2357,71.2623,12990.0
2022-07-11 09:40:00,80.18,80.23,80.18,80.21,32854.0,71.2712,71.3157,71.2712,71.2979,32854.0
2022-07-11 09:45:00,80.23,80.29,80.22,80.29,25125.0,71.3157,71.369,71.3068,71.369,25125.0
2022-07-11 09:50:00,80.29,80.35,80.29,80.34,58333.0,71.369,71.4223,71.369,71.4134,58333.0
2022-07-11 09:55:00,80.34,80.34,80.29,80.32,31347.0,71.4134,71.4134,71.369,71.3957,31347.0
2022-07-11 10:00:00,80.32,80.34,80.26,80.27,30754.0,71.3957,71.4134,71.3423,71.3512,30754.0
2022-07-11 10:05:00,80.27,80.31,80.26,80.3,17604.0,71.3512,71.3868,71.3423,71.3779,17604.0
2022-07-11 10:10:00,80.31,80.31,80.28,80.3,4729.0,71.3868,71.3868,71.3601,71.3779,4729.0
2022-07-11 10:15:00,80.3,80.34,80.3,80.34,67291.0,71.3779,71.4134,71.3779,71.4134,67291.0
2022-07-11 10:20:00,80.34,80.36,80.34,80.34,11860.0,71.4134,71.4312,71.4134,71.4134,11860.0
2022-07-11 10:25:00,80.34,80.37,80.33,80.33,216760.0,71.4134,71.4401,71.4046,71.4046,216760.0
2022-07-11 10:30:00,80.34,80.35,80.3,80.3,22688.0,71.4134,71.4223,71.3779,71.3779,22688.0
2022-07-11 10:35:00,80.31,80.32,80.3,80.3,18971.0,71.3868,71.3957,71.3779,71.3779,18971.0
2022-07-11 10:40:00,80.3,80.33,80.29,80.31,19306.0,71.3779,71.4046,71.369,71.3868,19306.0
2022-07-11 10:45:00,80.31,80.36,80.3,80.35,7267.0,71.3868,71.4312,71.3779,71.4223,7267.0
2022-07-11 10:50:00,80.34,80.37,80.34,80.36,18869.0,71.4134,71.4401,71.4134,71.4312,18869.0
2022-07-11 10:55:00,80.36,80.44,80.36,80.42,24319.0,71.4312,71.5023,71.4312,71.4846,24319.0
2022-07-11 11:00:00,80.43,80.43,80.38,80.38,13132.0,71.4934,71.4934,71.449,71.449,13132.0
2022-07-11 11:05:00,80.39,80.4,80.38,80.39,8427.0,71.4579,71.4668,71.449,71.4579,8427.0
2022-07-11 11:10:00,80.4,80.41,80.37,80.37,18486.0,71.4668,71.4757,71.4401,71.4401,18486.0
2022-07-11 11:15:00,80.39,80.39,80.34,80.34,15172.0,71.4579,71.4579,71.4134,71.4134,15172.0
2022-07-11 11:20:00,80.34,80.37,80.34,80.35,5925.0,71.4134,71.4401,71.4134,71.4223,5925.0
2022-07-11 11:25:00,80.35,80.37,80.34,80.34,7937.0,71.4223,71.4401,71.4134,71.4134,7937.0
2022-07-11 11:30:00,80.34,80.35,80.33,80.34,10160.0,71.4134,71.4223,71.4046,71.4134,10160.0
2022-07-11 11:35:00,80.33,80.34,80.31,80.32,8072.0,71.4046,71.4134,71.3868,71.3957,8072.0
2022-07-11 11:40:00,80.31,80.32,80.29,80.32,5647.0,71.3868,71.3957,71.369,71.3957,5647.0
2022-07-11 11:45:00,80.33,80.34,80.31,80.31,18453.0,71.4046,71.4134,71.3868,71.3868,18453.0
2022-07-11 11:50:00,80.31,80.36,80.31,80.33,9469.0,71.3868,71.4312,71.3868,71.4046,9469.0
2022-07-11 11:55:00,80.33,80.36,80.32,80.33,32007.0,71.4046,71.4312,71.3957,71.4046,32007.0
2022-07-11 12:00:00,80.33,80.33,80.3,80.31,5067.0,71.4046,71.4046,71.3779,71.3868,5067.0
2022-07-11 12:05:00,80.32,80.34,80.32,80.33,15931.0,71.3957,71.4134,71.3957,71.4046,15931.0
2022-07-11 12:10:00,80.34,80.34,80.31,80.31,10274.0,71.4134,71.4134,71.3868,71.3868,10274.0
2022-07-11 12:15:00,80.32,80.34,80.31,80.34,27913.0,71.3957,71.4134,71.3868,71.4134,27913.0
2022-07-11 12:20:00,80.34,80.35,80.31,80.31,16807.0,71.4134,71.4223,71.3868,71.3868,16807.0
2022-07-11 12:25:00,80.32,80.33,80.31,80.32,39124.0,71.3957,71.4046,71.3868,71.3957,39124.0
2022-07-11 12:30:00,80.32,80.33,80.31,80.33,24114.0,71.3957,71.4046,71.3868,71.4046,24114.0
2022-07-11 12:35:00,80.34,80.34,80.32,80.32,6967.0,71.4134,71.4134,71.3957,71.3957,6967.0
2022-07-11 12:40:00,80.32,80.32,80.3,80.31,49944.0,71.3957,71.3957,71.3779,71.3868,49944.0
2022-07-11 12:45:00,80.31,80.33,80.31,80.33,88667.0,71.3868,71.4046,71.3868,71.4046,88667.0
2022-07-11 12:50:00,80.33,80.33,80.32,80.32,100870.0,71.4046,71.4046,71.3957,71.3957,100870.0
2022-07-11 12:55:00,80.33,80.33,80.29,80.29,14287.0,71.4046,71.4046,71.369,71.369,14287.0
2022-07-11 13:00:00,80.31,80.34,80.3,80.33,123696.0,71.3868,71.4134,71.3779,71.4046,123696.0
2022-07-11 13:05:00,80.34,80.35,80.32,80.34,40343.0,71.4134,71.4223,71.3957,71.4134,40343.0
2022-07-11 13:10:00,80.34,80.35,80.33,80.34,52427.0,71.4134,71.4223,71.4046,71.4134,52427.0
2022-07-11 13:15:00,80.33,80.34,80.31,80.31,150845.0,71.4046,71.4134,71.3868,71.3868,150845.0
2022-07-11 13:20:00,80.31,80.32,80.29,80.29,242680.0,71.3868,71.3957,71.369,71.369,242680.0
2022-07-11 13:25:00,80.29,80.29,80.25,80.25,78662.0,71.369,71.369,71.3334,71.3334,78662.0
2022-07-11 13:30:00,80.25,80.26,80.24,80.24,47810.0,71.3334,71.3423,71.3246,71.3246,47810.0
2022-07-11 13:35:00,80.25,80.25,80.24,80.25,4980.0,71.3334,71.3334,71.3246,71.3334,4980.0
2022-07-11 13:40:00,80.26,80.26,80.25,80.25,14115.0,71.3423,71.3423,71.3334,71.3334,14115.0
2022-07-11 13:45:00,80.26,80.27,80.25,80.27,34621.0,71.3423,71.3512,71.3334,71.3512,34621.0
2022-07-11 13:50:00,80.27,80.29,80.26,80.29,122685.0,71.3512,71.369,71.3423,71.369,122685.0
2022-07-11 13:55:00,80.28,80.29,80.28,80.28,11312.0,71.3601,71.369,71.3601,71.3601,11312.0
2022-07-11 14:00:00,80.28,80.29,80.28,80.29,13351.0,71.3601,71.369,71.3601,71.369,13351.0
2022-07-11 14:05:00,80.29,80.29,80.24,80.25,192747.0,71.369,71.369,71.3246,71.3334,192747.0
2022-07-11 14:10:00,80.25,80.25,80.24,80.25,26922.0,71.3334,71.3334,71.3246,71.3334,26922.0
2022-07-11 14:15:00,80.25,80.26,80.24,80.24,11052.0,71.3334,71.3423,71.3246,71.3246,11052.0
2022-07-11 14:20:00,80.24,80.25,80.23,80.25,8052.0,71.3246,71.3334,71.3157,71.3334,8052.0
2022-07-11 14:25:00,80.25,80.25,80.24,80.25,3577.0,71.3334,71.3334,71.3246,71.3334,3577.0
2022-07-11 14:30:00,80.25,80.27,80.24,80.25,13945.0,71.3334,71.3512,71.3246,71.3334,13945.0
2022-07-11 14:35:00,80.25,80.25,80.23,80.25,34904.0,71.3334,71.3334,71.3157,71.3334,34904.0
2022-07-11 14:40:00,80.25,80.26,80.24,80.25,10662.0,71.3334,71.3423,71.3246,71.3334,10662.0
2022-07-11 14:45:00,80.25,80.25,80.23,80.25,16176.0,71.3334,71.3334,71.3157,71.3334,16176.0
2022-07-11 14:50:00,80.25,80.26,80.24,80.25,19303.0,71.3334,71.3423,71.3246,71.3334,19303.0
2022-07-11 14:55:00,80.25,80.25,80.24,80.24,23530.0,71.3334,71.3334,71.3246,71.3246,23530.0
2022-07-11 15:00:00,80.25,80.25,80.24,80.25,9345.0,71.3334,71.3334,71.3246,71.3334,9345.0
2022-07-11 15:05:00,80.24,80.25,80.24,80.24,10381.0,71.3246,71.3334,71.3246,71.3246,10381.0
2022-07-11 15:10:00,80.25,80.25,80.24,80.25,10986.0,71.3334,71.3334,71.3246,71.3334,10986.0
2022-07-11 15:15:00,80.25,80.25,80.21,80.21,8462.0,71.3334,71.3334,71.2979,71.2979,8462.0
2022-07-11 15:20:00,80.21,80.22,80.21,80.21,24109.0,71.2979,71.3068,71.2979,71.2979,24109.0
2022-07-11 15:25:00,80.2,80.23,80.2,80.21,15084.0,71.289,71.3157,71.289,71.2979,15084.0
2022-07-11 15:30:00,80.21,80.23,80.2,80.21,15861.0,71.2979,71.3157,71.289,71.2979,15861.0
2022-07-11 15:35:00,80.22,80.22,80.2,80.21,21148.0,71.3068,71.3068,71.289,71.2979,21148.0
2022-07-11 15:40:00,80.21,80.22,80.17,80.18,13872.0,71.2979,71.3068,71.2623,71.2712,13872.0
2022-07-11 15:45:00,80.16,80.18,80.13,80.17,23153.0,71.2534,71.2712,71.2268,71.2623,23153.0
2022-07-11 15:50:00,80.16,80.19,80.15,80.19,20127.0,71.2534,71.2801,71.2446,71.2801,20127.0
2022-07-11 15:55:00,80.19,80.22,80.18,80.21,26630.0,71.2801,71.3068,71.2712,71.2979,26630.0
2022-07-12 09:30:00,80.5,80.61,80.44,80.56,469588.0,71.5557,71.6534,71.5023,71.609,469588.0
2022-07-12 09:35:00,80.56,80.61,80.55,80.61,56596.0,71.609,71.6534,71.6001,71.6534,56596.0
2022-07-12 09:40:00,80.6,80.63,80.59,80.59,111685.0,71.6446,71.6712,71.6357,71.6357,111685.0
2022-07-12 09:45:00,80.59,80.61,80.58,80.61,78574.0,71.6357,71.6534,71.6268,71.6534,78574.0
2022-07-12 09:50:00,80.61,80.62,80.54,80.56,110644.0,71.6534,71.6623,71.5912,71.609,110644.0
2022-07-12 09:55:00,80.56,80.59,80.55,80.58,124885.0,71.609,71.6357,71.6001,71.6268,124885.0
2022-07-12 10:00:00,80.58,80.63,80.57,80.59,86090.0,71.6268,71.6712,71.6179,71.6357,86090.0
2022-07-12 10:05:00,80.6,80.6,80.56,80.57,26161.0,71.6446,71.6446,71.609,71.6179,26161.0
2022-07-12 10:10:00,80.57,80.58,80.54,80.55,27993.0,71.6179,71.6268,71.5912,71.6001,27993.0
2022-07-12 10:15:00,80.54,80.58,80.51,80.56,14222.0,71.5912,71.6268,71.5646,71.609,14222.0
2022-07-12 10:20:00,80.55,80.6,80.53,80.59,44164.0,71.6001,71.6446,71.5823,71.6357,44164.0
2022-07-12 10:25:00,80.59,80.66,80.58,80.63,41085.0,71.6357,71.6979,71.6268,71.6712,41085.0
2022-07-12 10:30:00,80.64,80.64,80.6,80.6,22148.0,71.6801,71.6801,71.6446,71.6446,22148.0
2022-07-12 10:35:00,80.59,80.6,80.54,80.56,17994.0,71.6357,71.6446,71.5912,71.609,17994.0
2022-07-12 10:40:00,80.55,80.56,80.53,80.55,14184.0,71.6001,71.609,71.5823,71.6001,14184.0
2022-07-12 10:45:00,80.55,80.63,80.55,80.63,99236.0,71.6001,71.6712,71.6001,71.6712,99236.0
2022-07-12 10:50:00,80.63,80.65,80.61,80.65,33043.0,71.6712,71.689,71.6534,71.689,33043.0
2022-07-12 10:55:00,80.65,80.66,80.62,80.63,40318.0,71.689,71.6979,71.6623,71.6712,40318.0
2022-07-12 11:00:00,80.63,80.65,80.59,80.65,9562876.0,71.6712,71.689,71.6357,71.689,9562876.0
2022-07-12 11:05:00,80.64,80.75,80.63,80.73,282289.0,71.6801,71.7779,71.6712,71.7601,282289.0
2022-07-12 11:10:00,80.73,80.74,80.69,80.7,367260.0,71.7601,71.769,71.7246,71.7335,367260.0
2022-07-12 11:15:00,80.7,80.7,80.65,80.65,703981.0,71.7335,71.7335,71.689,71.689,703981.0
2022-07-12 11:20:00,80.65,80.67,80.64,80.66,281434.0,71.689,71.7068,71.6801,71.6979,281434.0
2022-07-12 11:25:00,80.67,80.69,80.64,80.64,255039.0,71.7068,71.7246,71.6801,71.6801,255039.0
2022-07-12 11:30:00,80.64,80.65,80.62,80.64,19551.0,71.6801,71.689,71.6623,71.6801,19551.0
2022-07-12 11:35:00,80.63,80.64,80.61,80.64,18236.0,71.6712,71.6801,71.6534,71.6801,18236.0
2022-07-12 11:40:00,80.65,80.65,80.63,80.64,21698.0,71.689,71.689,71.6712,71.6801,21698.0
2022-07-12 11:45:00,80.66,80.67,80.64,80.66,36025.0,71.6979,71.7068,71.6801,71.6979,36025.0
2022-07-12 11:50:00,80.67,80.69,80.66,80.67,9752.0,71.7068,71.7246,71.6979,71.7068,9752.0
2022-07-12 11:55:00,80.67,80.68,80.66,80.67,5244.0,71.7068,71.7157,71.6979,71.7068,5244.0
2022-07-12 12:00:00,80.68,80.69,80.66,80.67,219739.0,71.7157,71.7246,71.6979,71.7068,219739.0
2022-07-12 12:05:00,80.67,80.69,80.66,80.69,26214.0,71.7068,71.7246,71.6979,71.7246,26214.0
2022-07-12 12:10:00,80.68,80.7,80.67,80.68,6553.0,71.7157,71.7335,71.7068,71.7157,6553.0
2022-07-12 12:15:00,80.69,80.7,80.65,80.66,27387.0,71.7246,71.7335,71.689,71.6979,27387.0
2022-07-12 12:20:00,80.66,80.67,80.64,80.65,26867.0,71.6979,71.7068,71.6801,71.689,26867.0
2022-07-12 12:25:00,80.65,80.65,80.64,80.64,21578.0,71.689,71.689,71.6801,71.6801,21578.0
2022-07-12 12:30:00,80.64,80.65,80.62,80.63,67096.0,71.6801,71.689,71.6623,71.6712,67096.0
2022-07-12 12:35:00,80.63,80.63,80.6,80.6,24048.0,71.6712,71.6712,71.6446,71.6446,24048.0
2022-07-12 12:40:00,80.6,80.6,80.56,80.57,57931.0,71.6446,71.6446,71.609,71.6179,57931.0
2022-07-12 12:45:00,80.57,80.59,80.56,80.58,7202.0,71.6179,71.6357,71.609,71.6268,7202.0
2022-07-12 12:50:00,80.58,80.59,80.56,80.59,11895.0,71.6268,71.6357,71.609,71.6357,11895.0
2022-07-12 12:55:00,80.59,80.59,80.57,80.58,9383.0,71.6357,71.6357,71.6179,71.6268,9383.0
2022-07-12 13:00:00,80.58,80.62,80.47,80.47,142708.0,71.6268,71.6623,71.529,71.529,142708.0
2022-07-12 13:05:00,80.48,80.5,80.46,80.49,11701.0,71.5379,71.5557,71.5201,71.5468,11701.0
2022-07-12 13:10:00,80.49,80.49,80.46,80.48,16170.0,71.5468,71.5468,71.5201,71.5379,16170.0
2022-07-12 13:15:00,80.48,80.5,80.43,80.45,64126.0,71.5379,71.5557,71.4934,71.5112,64126.0
2022-07-12 13:20:00,80.45,80.47,80.43,80.47,11421.0,71.5112,71.529,71.4934,71.529,11421.0
2022-07-12 13:25:00,80.46,80.48,80.46,80.47,13511.0,71.5201,71.5379,71.5201,71.529,13511.0
2022-07-12 13:30:00,80.47,80.48,80.46,80.47,23530.0,71.529,71.5379,71.5201,71.529,23530.0
2022-07-12 13:35:00,80.47,80.47,80.46,80.47,25621.0,71.529,71.529,71.5201,71.529,25621.0
2022-07-12 13:40:00,80.46,80.47,80.44,80.46,33699.0,71.5201,71.529,71.5023,71.5201,33699.0
2022-07-12 13:45:00,80.47,80.5,80.46,80.47,150347.0,71.529,71.5557,71.5201,71.529,150347.0
2022-07-12 13:50:00,80.47,80.47,80.45,80.46,11301.0,71.529,71.529,71.5112,71.5201,11301.0
2022-07-12 13:55:00,80.46,80.48,80.44,80.45,14892.0,71.5201,71.5379,71.5023,71.5112,14892.0
2022-07-12 14:00:00,80.45,80.45,80.42,80.42,15850.0,71.5112,71.5112,71.4846,71.4846,15850.0
2022-07-12 14:05:00,80.42,80.43,80.39,80.4,14773.0,71.4846,71.4934,71.4579,71.4668,14773.0
2022-07-12 14:10:00,80.4,80.44,80.39,80.42,12374.0,71.4668,71.5023,71.4579,71.4846,12374.0
2022-07-12 14:15:00,80.42,80.46,80.42,80.45,26505.0,71.4846,71.5201,71.4846,71.5112,26505.0
2022-07-12 14:20:00,80.45,80.47,80.44,80.45,68490.0,71.5112,71.529,71.5023,71.5112,68490.0
2022-07-12 14:25:00,80.44,80.46,80.44,80.45,10642.0,71.5023,71.5201,71.5023,71.5112,10642.0
2022-07-12 14:30:00,80.45,80.47,80.44,80.45,39030.0,71.5112,71.529,71.5023,71.5112,39030.0
2022-07-12 14:35:00,80.45,80.47,80.43,80.45,18970.0,71.5112,71.529,71.4934,71.5112,18970.0
2022-07-12 14:40:00,80.45,80.49,80.45,80.47,29746.0,71.5112,71.5468,71.5112,71.529,29746.0
2022-07-12 14:45:00,80.47,80.47,80.45,80.45,53853.0,71.529,71.529,71.5112,71.5112,53853.0
2022-07-12 14:50:00,80.45,80.46,80.44,80.45,11492.0,71.5112,71.5201,71.5023,71.5112,11492.0
2022-07-12 14:55:00,80.46,80.47,80.43,80.44,21635.0,71.5201,71.529,71.4934,71.5023,21635.0
2022-07-12 15:00:00,80.43,80.44,80.4,80.41,19210.0,71.4934,71.5023,71.4668,71.4757,19210.0
2022-07-12 15:05:00,80.41,80.42,80.4,80.4,21220.0,71.4757,71.4846,71.4668,71.4668,21220.0
2022-07-12 15:10:00,80.4,80.43,80.4,80.42,24876.0,71.4668,71.4934,71.4668,71.4846,24876.0
2022-07-12 15:15:00,80.42,80.45,80.42,80.44,73184.0,71.4846,71.5112,71.4846,71.5023,73184.0
2022-07-12 15:20:00,80.44,80.44,80.42,80.43,55437.0,71.5023,71.5023,71.4846,71.4934,55437.0
2022-07-12 15:25:00,80.44,80.45,80.43,80.44,84801.0,71.5023,71.5112,71.4934,71.5023,84801.0
2022-07-12 15:30:00,80.45,80.45,80.44,80.44,80021.0,71.5112,71.5112,71.5023,71.5023,80021.0
2022-07-12 15:35:00,80.45,80.45,80.44,80.45,518991.0,71.5112,71.5112,71.5023,71.5112,518991.0
2022-07-12 15:40:00,80.45,80.45,80.42,80.44,83151.0,71.5112,71.5112,71.4846,71.5023,83151.0
2022-07-12 15:45:00,80.43,80.45,80.42,80.44,73987.0,71.4934,71.5112,71.4846,71.5023,73987.0
2022-07-12 15:50:00,80.44,80.45,80.4,80.42,30443.0,71.5023,71.5112,71.4668,71.4846,30443.0
2022-07-12 15:55:00,80.42,80.42,80.38,80.4,33544.0,71.4846,71.4846,71.449,71.4668,33544.0
2022-07-13 09:30:00,79.81,79.98,79.77,79.96,170891.0,70.9423,71.0934,70.9068,71.0757,170891.0
2022-07-13 09:35:00,79.97,80.01,79.95,80.0,90888.0,71.0846,71.1201,71.0668,71.1112,90888.0
2022-07-13 09:40:00,80.0,80.03,79.98,80.03,46422.0,71.1112,71.1379,71.0934,71.1379,46422.0
2022-07-13 09:45:00,80.05,80.06,79.97,80.02,96682.0,71.1557,71.1646,71.0846,71.129,96682.0
2022-07-13 09:50:00,80.01,80.07,79.99,80.03,34156.0,71.1201,71.1734,71.1023,71.1379,34156.0
2022-07-13 09:55:00,80.03,80.04,79.97,79.98,117614.0,71.1379,71.1468,71.0846,71.0934,117614.0
2022-07-13 10:00:00,79.96,79.97,79.85,79.95,824079.0,71.0757,71.0846,70.9779,71.0668,824079.0
2022-07-13 10:05:00,79.95,79.98,79.87,79.9,115527.0,71.0668,71.0934,70.9957,71.0223,115527.0
2022-07-13 10:10:00,79.9,80.06,79.89,80.06,154817.0,71.0223,71.1646,71.0134,71.1646,154817.0
2022-07-13 10:15:00,80.06,80.24,80.05,80.22,124032.0,71.1646,71.3246,71.1557,71.3068,124032.0
2022-07-13 10:20:00,80.21,80.3,80.18,80.25,579026.0,71.2979,71.3779,71.2712,71.3334,579026.0
2022-07-13 10:25:00,80.24,80.36,80.24,80.34,2539265.0,71.3246,71.4312,71.3246,71.4134,2539265.0
2022-07-13 10:30:00,80.34,80.38,80.3,80.34,115930.0,71.4134,71.449,71.3779,71.4134,115930.0
2022-07-13 10:35:00,80.34,80.48,80.33,80.45,108714.0,71.4134,71.5379,71.4046,71.5112,108714.0
2022-07-13 10:40:00,80.45,80.59,80.45,80.59,120846.0,71.5112,71.6357,71.5112,71.6357,120846.0
2022-07-13 10:45:00,80.63,80.73,80.57,80.57,49841.0,71.6712,71.7601,71.6179,71.6179,49841.0
2022-07-13 10:50:00,80.59,80.61,80.45,80.48,113940.0,71.6357,71.6534,71.5112,71.5379,113940.0
2022-07-13 10:55:00,80.49,80.59,80.49,80.59,142886.0,71.5468,71.6357,71.5468,71.6357,142886.0
2022-07-13 11:00:00,80.58,80.6,80.5,80.51,225821.0,71.6268,71.6446,71.5557,71.5646,225821.0
2022-07-13 11:05:00,80.51,80.56,80.43,80.43,75872.0,71.5646,71.609,71.4934,71.4934,75872.0
2022-07-13 11:10:00,80.42,80.49,80.41,80.49,50731.0,71.4846,71.5468,71.4757,71.5468,50731.0
2022-07-13 11:15:00,80.49,80.52,80.46,80.46,26768.0,71.5468,71.5734,71.5201,71.5201,26768.0
2022-07-13 11:20:00,80.47,80.5,80.44,80.49,54780.0,71.529,71.5557,71.5023,71.5468,54780.0
2022-07-13 11:25:00,80.47,80.47,80.38,80.42,42096.0,71.529,71.529,71.449,71.4846,42096.0
2022-07-13 11:30:00,80.42,80.45,80.41,80.44,53478.0,71.4846,71.5112,71.4757,71.5023,53478.0
2022-07-13 11:35:00,80.43,80.46,80.41,80.44,24600.0,71.4934,71.5201,71.4757,71.5023,24600.0
2022-07-13 11:40:00,80.44,80.47,80.41,80.41,40431.0,71.5023,71.529,71.4757,71.4757,40431.0
2022-07-13 11:45:00,80.41,80.47,80.39,80.46,215647.0,71.4757,71.529,71.4579,71.5201,215647.0
2022-07-13 11:50:00,80.47,80.5,80.43,80.44,177293.0,71.529,71.5557,71.4934,71.5023,177293.0
2022-07-13 11:55:00,80.43,80.47,80.42,80.43,25267.0,71.4934,71.529,71.4846,71.4934,25267.0
2022-07-13 12:00:00,80.44,80.45,80.42,80.44,13538.0,71.5023,71.5112,71.4846,71.5023,13538.0
2022-07-13 12:05:00,80.46,80.47,80.43,80.43,42481.0,71.5201,71.529,71.4934,71.4934,42481.0
2022-07-13 12:10:00,80.42,80.46,80.39,80.4,25011.0,71.4846,71.5201,71.4579,71.4668,25011.0
2022-07-13 12:15:00,80.39,80.42,80.39,80.42,9281.0,71.4579,71.4846,71.4579,71.4846,9281.0
2022-07-13 12:20:00,80.44,80.47,80.42,80.44,5374.0,71.5023,71.529,71.4846,71.5023,5374.0
2022-07-13 12:25:00,80.46,80.49,80.46,80.47,33967.0,71.5201,71.5468,71.5201,71.529,33967.0
2022-07-13 12:30:00,80.48,80.54,80.46,80.53,31843.0,71.5379,71.5912,71.5201,71.5823,31843.0
2022-07-13 12:35:00,80.52,80.57,80.52,80.57,11502.0,71.5734,71.6179,71.5734,71.6179,11502.0
2022-07-13 12:40:00,80.55,80.55,80.52,80.53,50010.0,71.6001,71.6001,71.5734,71.5823,50010.0
2022-07-13 12:45:00,80.53,80.54,80.47,80.49,114383.0,71.5823,71.5912,71.529,71.5468,114383.0
2022-07-13 12:50:00,80.49,80.5,80.45,80.45,32055.0,71.5468,71.5557,71.5112,71.5112,32055.0
2022-07-13 12:55:00,80.47,80.57,80.45,80.55,149740.0,71.529,71.6179,71.5112,71.6001,149740.0
2022-07-13 13:00:00,80.56,80.65,80.46,80.6,149898.0,71.609,71.689,71.5201,71.6446,149898.0
2022-07-13 13:05:00,80.62,80.64,80.6,80.6,22176.0,71.6623,71.6801,71.6446,71.6446,22176.0
2022-07-13 13:10:00,80.61,80.65,80.6,80.64,77651.0,71.6534,71.689,71.6446,71.6801,77651.0
2022-07-13 13:15:00,80.64,80.65,80.58,80.59,27965.0,71.6801,71.689,71.6268,71.6357,27965.0
2022-07-13 13:20:00,80.59,80.63,80.59,80.61,59174.0,71.6357,71.6712,71.6357,71.6534,59174.0
2022-07-13 13:25:00,80.62,80.62,80.55,80.58,90698.0,71.6623,71.6623,71.6001,71.6268,90698.0
2022-07-13 13:30:00,80.58,80.58,80.53,80.56,15306.0,71.6268,71.6268,71.5823,71.609,15306.0
2022-07-13 13:35:00,80.55,80.59,80.54,80.58,55422.0,71.6001,71.6357,71.5912,71.6268,55422.0
2022-07-13 13:40:00,80.59,80.61,80.58,80.61,110766.0,71.6357,71.6534,71.6268,71.6534,110766.0
2022-07-13 13:45:00,80.61,80.65,80.6,80.64,20110.0,71.6534,71.689,71.6446,71.6801,20110.0
2022-07-13 13:50:00,80.64,80.67,80.61,80.67,69740.0,71.6801,71.7068,71.6534,71.7068,69740.0
2022-07-13 13:55:00,80.67,80.71,80.67,80.7,28292.0,71.7068,71.7423,71.7068,71.7335,28292.0
2022-07-13 14:00:00,80.64,80.64,80.55,80.59,17968.0,71.6801,71.6801,71.6001,71.6357,17968.0
2022-07-13 14:05:00,80.58,80.63,80.56,80.59,27837.0,71.6268,71.6712,71.609,71.6357,27837.0
2022-07-13 14:10:00,80.6,80.65,80.59,80.62,52580.0,71.6446,71.689,71.6357,71.6623,52580.0
2022-07-13 14:15:00,80.61,80.65,80.61,80.65,64030.0,71.6534,71.689,71.6534,71.689,64030.0
2022-07-13 14:20:00,80.65,80.67,80.62,80.67,12170.0,71.689,71.7068,71.6623,71.7068,12170.0
2022-07-13 14:25:00,80.67,80.68,80.63,80.67,46454.0,71.7068,71.7157,71.6712,71.7068,46454.0
2022-07-13 14:30:00,80.67,80.71,80.67,80.7,24082.0,71.7068,71.7423,71.7068,71.7335,24082.0
2022-07-13 14:35:00,80.7,80.77,80.7,80.76,41661.0,71.7335,71.7957,71.7335,71.7868,41661.0
2022-07-13 14:40:00,80.76,80.76,80.75,80.75,22296.0,71.7868,71.7868,71.7779,71.7779,22296.0
2022-07-13 14:45:00,80.75,80.79,80.75,80.75,17558.0,71.7779,71.8135,71.7779,71.7779,17558.0
2022-07-13 14:50:00,80.75,80.76,80.72,80.73,33658.0,71.7779,71.7868,71.7512,71.7601,33658.0
2022-07-13 14:55:00,80.73,80.73,80.69,80.7,17347.0,71.7601,71.7601,71.7246,71.7335,17347.0
2022-07-13 15:00:00,80.71,80.71,80.67,80.67,27467.0,71.7423,71.7423,71.7068,71.7068,27467.0
2022-07-13 15:05:00,80.66,80.67,80.64,80.64,13190.0,71.6979,71.7068,71.6801,71.6801,13190.0
2022-07-13 15:10:00,80.64,80.69,80.64,80.68,9638.0,71.6801,71.7246,71.6801,71.7157,9638.0
2022-07-13 15:15:00,80.67,80.69,80.66,80.68,12647.0,71.7068,71.7246,71.6979,71.7157,12647.0
2022-07-13 15:20:00,80.68,80.69,80.65,80.67,60710.0,71.7157,71.7246,71.689,71.7068,60710.0
2022-07-13 15:25:00,80.67,80.69,80.66,80.68,47852.0,71.7068,71.7246,71.6979,71.7157,47852.0
2022-07-13 15:30:00,80.68,80.69,80.65,80.66,16470.0,71.7157,71.7246,71.689,71.6979,16470.0
2022-07-13 15:35:00,80.66,80.69,80.65,80.69,17489.0,71.6979,71.7246,71.689,71.7246,17489.0
2022-07-13 15:40:00,80.69,80.71,80.69,80.71,21778.0,71.7246,71.7423,71.7246,71.7423,21778.0
2022-07-13 15:45:00,80.7,80.76,80.7,80.76,68247.0,71.7335,71.7868,71.7335,71.7868,68247.0
2022-07-13 15:50:00,80.76,80.77,80.73,80.75,69873.0,71.7868,71.7957,71.7601,71.7779,69873.0
2022-07-13 15:55:00,80.74,80.79,80.73,80.76,100478.0,71.769,71.8135,71.7601,71.7868,100478.0
2022-07-14 09:30:00,80.05,80.09,80.0,80.01,63958.0,71.1557,71.1912,71.1112,71.1201,63958.0
2022-07-14 09:35:00,80.01,80.01,79.92,79.95,449455.0,71.1201,71.1201,71.0401,71.0668,449455.0
2022-07-14 09:40:00,79.95,80.06,79.94,80.05,77012.0,71.0668,71.1646,71.0579,71.1557,77012.0
2022-07-14 09:45:00,80.05,80.08,80.01,80.06,145961.0,71.1557,71.1823,71.1201,71.1646,145961.0
2022-07-14 09:50:00,80.06,80.08,80.01,80.08,21059.0,71.1646,71.1823,71.1201,71.1823,21059.0
2022-07-14 09:55:00,80.09,80.11,80.05,80.07,27872.0,71.1912,71.209,71.1557,71.1734,27872.0
2022-07-14 10:00:00,80.06,80.07,80.01,80.06,252806.0,71.1646,71.1734,71.1201,71.1646,252806.0
2022-07-14 10:05:00,80.06,80.07,80.02,80.05,24939.0,71.1646,71.1734,71.129,71.1557,24939.0
2022-07-14 10:10:00,80.04,80.06,80.0,80.05,32634.0,71.1468,71.1646,71.1112,71.1557,32634.0
2022-07-14 10:15:00,80.05,80.07,80.03,80.07,49708.0,71.1557,71.1734,71.1379,71.1734,49708.0
2022-07-14 10:20:00,80.08,80.1,80.04,80.06,10014.0,71.1823,71.2001,71.1468,71.1646,10014.0
2022-07-14 10:25:00,80.06,80.07,80.03,80.06,13566.0,71.1646,71.1734,71.1379,71.1646,13566.0
2022-07-14 10:30:00,80.06,80.06,80.02,80.02,28781.0,71.1646,71.1646,71.129,71.129,28781.0
2022-07-14 10:35:00,80.02,80.03,79.98,80.03,422621.0,71.129,71.1379,71.0934,71.1379,422621.0
2022-07-14 10:40:00,80.03,80.08,80.02,80.08,13746.0,71.1379,71.1823,71.129,71.1823,13746.0
2022-07-14 10:45:00,80.08,80.1,80.06,80.1,9887.0,71.1823,71.2001,71.1646,71.2001,9887.0
2022-07-14 10:50:00,80.11,80.22,80.11,80.2,217052.0,71.209,71.3068,71.209,71.289,217052.0
2022-07-14 10:55:00,80.2,80.28,80.19,80.22,249260.0,71.289,71.3601,71.2801,71.3068,249260.0
2022-07-14 11:00:00,80.22,80.27,80.18,80.18,296048.0,71.3068,71.3512,71.2712,71.2712,296048.0
2022-07-14 11:05:00,80.18,80.28,80.18,80.26,347364.0,71.2712,71.3601,71.2712,71.3423,347364.0
2022-07-14 11:10:00,80.27,80.36,80.27,80.32,1126972.0,71.3512,71.4312,71.3512,71.3957,1126972.0
2022-07-14 11:15:00,80.31,80.31,80.23,80.27,165222.0,71.3868,71.3868,71.3157,71.3512,165222.0
2022-07-14 11:20:00,80.28,80.31,80.25,80.29,35130.0,71.3601,71.3868,71.3334,71.369,35130.0
2022-07-14 11:25:00,80.28,80.29,80.25,80.27,133883.0,71.3601,71.369,71.3334,71.3512,133883.0
2022-07-14 11:30:00,80.27,80.36,80.27,80.35,49670.0,71.3512,71.4312,71.3512,71.4223,49670.0
2022-07-14 11:35:00,80.36,80.4,80.34,80.37,74946.0,71.4312,71.4668,71.4134,71.4401,74946.0
2022-07-14 11:40:00,80.36,80.46,80.35,80.42,29880.0,71.4312,71.5201,71.4223,71.4846,29880.0
2022-07-14 11:45:00,80.4,80.42,80.31,80.31,19429.0,71.4668,71.4846,71.3868,71.3868,19429.0
2022-07-14 11:50:00,80.31,80.34,80.28,80.3,27714.0,71.3868,71.4134,71.3601,71.3779,27714.0
2022-07-14 11:55:00,80.3,80.32,80.27,80.28,46859.0,71.3779,71.3957,71.3512,71.3601,46859.0
2022-07-14 12:00:00,80.28,80.29,80.25,80.29,42580.0,71.3601,71.369,71.3334,71.369,42580.0
2022-07-14 12:05:00,80.29,80.3,80.25,80.26,9146.0,71.369,71.3779,71.3334,71.3423,9146.0
2022-07-14 12:10:00,80.26,80.26,80.23,80.24,30411.0,71.3423,71.3423,71.3157,71.3246,30411.0
2022-07-14 12:15:00,80.25,80.25,80.19,80.19,97591.0,71.3334,71.3334,71.2801,71.2801,97591.0
2022-07-14 12:20:00,80.2,80.2,80.17,80.18,31367.0,71.289,71.289,71.2623,71.2712,31367.0
2022-07-14 12:25:00,80.18,80.21,80.15,80.15,58224.0,71.2712,71.2979,71.2446,71.2446,58224.0
2022-07-14 12:30:00,80.16,80.19,80.14,80.14,33208.0,71.2534,71.2801,71.2357,71.2357,33208.0
2022-07-14 12:35:00,80.14,80.2,80.13,80.18,25271.0,71.2357,71.289,71.2268,71.2712,25271.0
2022-07-14 12:40:00,80.18,80.19,80.14,80.18,36066.0,71.2712,71.2801,71.2357,71.2712,36066.0
2022-07-14 12:45:00,80.19,80.23,80.16,80.22,31230.0,71.2801,71.3157,71.2534,71.3068,31230.0
2022-07-14 12:50:00,80.21,80.22,80.18,80.19,11413.0,71.2979,71.3068,71.2712,71.2801,11413.0
2022-07-14 12:55:00,80.18,80.22,80.16,80.21,66416.0,71.2712,71.3068,71.2534,71.2979,66416.0
2022-07-14 13:00:00,80.21,80.23,80.19,80.2,42772.0,71.2979,71.3157,71.2801,71.289,42772.0
2022-07-14 13:05:00,80.2,80.28,80.19,80.28,9601.0,71.289,71.3601,71.2801,71.3601,9601.0
2022-07-14 13:10:00,80.28,80.29,80.24,80.28,32193.0,71.3601,71.369,71.3246,71.3601,32193.0
2022-07-14 13:15:00,80.28,80.31,80.28,80.31,17855.0,71.3601,71.3868,71.3601,71.3868,17855.0
2022-07-14 13:20:00,80.32,80.33,80.28,80.29,12506.0,71.3957,71.4046,71.3601,71.369,12506.0
2022-07-14 13:25:00,80.29,80.3,80.27,80.29,8399.0,71.369,71.3779,71.3512,71.369,8399.0
2022-07-14 13:30:00,80.3,80.31,80.27,80.29,8808.0,71.3779,71.3868,71.3512,71.369,8808.0
2022-07-14 13:35:00,80.3,80.35,80.29,80.35,248838.0,71.3779,71.4223,71.369,71.4223,248838.0
2022-07-14 13:40:00,80.34,80.37,80.34,80.34,125757.0,71.4134,71.4401,71.4134,71.4134,125757.0
2022-07-14 13:45:00,80.34,80.34,80.33,80.34,97518.0,71.4134,71.4134,71.4046,71.4134,97518.0
2022-07-14 13:50:00,80.34,80.35,80.33,80.33,52320.0,71.4134,71.4223,71.4046,71.4046,52320.0
2022-07-14 13:55:00,80.34,80.38,80.33,80.37,301954.0,71.4134,71.449,71.4046,71.4401,301954.0
2022-07-14 14:00:00,80.35,80.36,80.34,80.35,142736.0,71.4223,71.4312,71.4134,71.4223,142736.0
2022-07-14 14:05:00,80.36,80.38,80.35,80.38,35432.0,71.4312,71.449,71.4223,71.449,35432.0
2022-07-14 14:10:00,80.39,80.44,80.38,80.42,856915.0,71.4579,71.5023,71.449,71.4846,856915.0
2022-07-14 14:15:00,80.41,80.41,80.36,80.41,74887.0,71.4757,71.4757,71.4312,71.4757,74887.0
2022-07-14 14:20:00,80.41,80.44,80.41,80.44,18991.0,71.4757,71.5023,71.4757,71.5023,18991.0
2022-07-14 14:25:00,80.44,80.45,80.42,80.44,66841.0,71.5023,71.5112,71.4846,71.5023,66841.0
2022-07-14 14:30:00,80.43,80.43,80.41,80.42,14099.0,71.4934,71.4934,71.4757,71.4846,14099.0
2022-07-14 14:35:00,80.42,80.44,80.41,80.43,11951.0,71.4846,71.5023,71.4757,71.4934,11951.0
2022-07-14 14:40:00,80.44,80.44,80.4,80.41,22409.0,71.5023,71.5023,71.4668,71.4757,22409.0
2022-07-14 14:45:00,80.41,80.43,80.4,80.4,69737.0,71.4757,71.4934,71.4668,71.4668,69737.0
2022-07-14 14:50:00,80.41,80.41,80.38,80.39,25744.0,71.4757,71.4757,71.449,71.4579,25744.0
2022-07-14 14:55:00,80.39,80.43,80.37,80.39,33158.0,71.4579,71.4934,71.4401,71.4579,33158.0
2022-07-14 15:00:00,80.41,80.41,80.39,80.39,54412.0,71.4757,71.4757,71.4579,71.4579,54412.0
2022-07-14 15:05:00,80.39,80.4,80.34,80.34,33457.0,71.4579,71.4668,71.4134,71.4134,33457.0
2022-07-14 15:10:00,80.34,80.36,80.33,80.35,31598.0,71.4134,71.4312,71.4046,71.4223,31598.0
2022-07-14 15:15:00,80.36,80.37,80.33,80.35,20818.0,71.4312,71.4401,71.4046,71.4223,20818.0
2022-07-14 15:20:00,80.35,80.37,80.34,80.37,20183.0,71.4223,71.4401,71.4134,71.4401,20183.0
2022-07-14 15:25:00,80.36,80.43,80.36,80.42,51508.0,71.4312,71.4934,71.4312,71.4846,51508.0
2022-07-14 15:30:00,80.42,80.49,80.42,80.48,39323.0,71.4846,71.5468,71.4846,71.5379,39323.0
2022-07-14 15:35:00,80.49,80.5,80.45,80.47,28326.0,71.5468,71.5557,71.5112,71.529,28326.0
2022-07-14 15:40:00,80.47,80.47,80.44,80.44,60028.0,71.529,71.529,71.5023,71.5023,60028.0
2022-07-14 15:45:00,80.44,80.44,80.42,80.44,65993.0,71.5023,71.5023,71.4846,71.5023,65993.0
2022-07-14 15:50:00,80.44,80.46,80.42,80.44,15724.0,71.5023,71.5201,71.4846,71.5023,15724.0
2022-07-14 15:55:00,80.44,80.45,80.3,80.31,71278.0,71.5023,71.5112,71.3779,71.3868,71278.0
2022-07-15 09:30:00,80.47,80.59,80.41,80.53,112033.0,71.529,71.6357,71.4757,71.5823,112033.0
2022-07-15 09:35:00,80.53,80.57,80.5,80.54,33788.0,71.5823,71.6179,71.5557,71.5912,33788.0
2022-07-15 09:40:00,80.54,80.54,80.47,80.49,34274.0,71.5912,71.5912,71.529,71.5468,34274.0
2022-07-15 09:45:00,80.5,80.54,80.46,80.51,27432.0,71.5557,71.5912,71.5201,71.5646,27432.0
2022-07-15 09:50:00,80.51,80.53,80.48,80.5,20374.0,71.5646,71.5823,71.5379,71.5557,20374.0
2022-07-15 09:55:00,80.5,80.65,80.49,80.61,128005.0,71.5557,71.689,71.5468,71.6534,128005.0
2022-07-15 10:00:00,80.62,80.84,80.62,80.72,223946.0,71.6623,71.8579,71.6623,71.7512,223946.0
2022-07-15 10:05:00,80.71,80.75,80.69,80.74,193252.0,71.7423,71.7779,71.7246,71.769,193252.0
2022-07-15 10:10:00,80.73,80.76,80.68,80.7,38810.0,71.7601,71.7868,71.7157,71.7335,38810.0
2022-07-15 10:15:00,80.7,80.75,80.67,80.75,21914.0,71.7335,71.7779,71.7068,71.7779,21914.0
2022-07-15 10:20:00,80.75,80.84,80.75,80.83,27937.0,71.7779,71.8579,71.7779,71.849,27937.0
2022-07-15 10:25:00,80.83,80.87,80.82,80.85,25896.0,71.849,71.8846,71.8401,71.8668,25896.0
2022-07-15 10:30:00,80.85,80.85,80.79,80.82,35890.0,71.8668,71.8668,71.8135,71.8401,35890.0
2022-07-15 10:35:00,80.81,80.88,80.8,80.85,333235.0,71.8312,71.8935,71.8223,71.8668,333235.0
2022-07-15 10:40:00,80.85,80.86,80.8,80.81,32055.0,71.8668,71.8757,71.8223,71.8312,32055.0
2022-07-15 10:45:00,80.81,80.9,80.78,80.88,26019.0,71.8312,71.9112,71.8046,71.8935,26019.0
2022-07-15 10:50:00,80.88,80.89,80.85,80.85,35570.0,71.8935,71.9023,71.8668,71.8668,35570.0
2022-07-15 10:55:00,80.85,80.87,80.82,80.85,38942.0,71.8668,71.8846,71.8401,71.8668,38942.0
2022-07-15 11:00:00,80.85,80.87,80.83,80.84,33114.0,71.8668,71.8846,71.849,71.8579,33114.0
2022-07-15 11:05:00,80.84,80.87,80.82,80.86,52740.0,71.8579,71.8846,71.8401,71.8757,52740.0
2022-07-15 11:10:00,80.86,80.87,80.79,80.86,40631.0,71.8757,71.8846,71.8135,71.8757,40631.0
2022-07-15 11:15:00,80.86,80.88,80.81,80.83,34222.0,71.8757,71.8935,71.8312,71.849,34222.0
2022-07-15 11:20:00,80.83,80.86,80.83,80.84,109279.0,71.849,71.8757,71.849,71.8579,109279.0
2022-07-15 11:25:00,80.85,80.88,80.85,80.87,9772.0,71.8668,71.8935,71.8668,71.8846,9772.0
2022-07-15 11:30:00,80.88,80.88,80.85,80.88,10066.0,71.8935,71.8935,71.8668,71.8935,10066.0
2022-07-15 11:35:00,80.87,80.89,80.86,80.86,15751.0,71.8846,71.9023,71.8757,71.8757,15751.0
2022-07-15 11:40:00,80.86,80.86,80.81,80.81,59250.0,71.8757,71.8757,71.8312,71.8312,59250.0
2022-07-15 11:45:00,80.82,80.84,80.81,80.84,363761.0,71.8401,71.8579,71.8312,71.8579,363761.0
2022-07-15 11:50:00,80.84,80.85,80.81,80.84,27523.0,71.8579,71.8668,71.8312,71.8579,27523.0
2022-07-15 11:55:00,80.84,80.85,80.82,80.83,878777.0,71.8579,71.8668,71.8401,71.849,878777.0
2022-07-15 12:00:00,80.83,80.86,80.82,80.86,7875.0,71.849,71.8757,71.8401,71.8757,7875.0
2022-07-15 12:05:00,80.85,80.87,80.83,80.87,9205.0,71.8668,71.8846,71.849,71.8846,9205.0
2022-07-15 12:10:00,80.88,80.9,80.86,80.9,3021180.0,71.8935,71.9112,71.8757,71.9112,3021180.0
2022-07-15 12:15:00,80.91,80.92,80.9,80.92,23904.0,71.9201,71.929,71.9112,71.929,23904.0
2022-07-15 12:20:00,80.92,80.92,80.89,80.91,35710.0,71.929,71.929,71.9023,71.9201,35710.0
2022-07-15 12:25:00,80.9,80.92,80.88,80.9,41501.0,71.9112,71.929,71.8935,71.9112,41501.0
2022-07-15 12:30:00,80.89,80.9,80.87,80.89,135466.0,71.9023,71.9112,71.8846,71.9023,135466.0
2022-07-15 12:35:00,80.88,80.89,80.87,80.88,42741.0,71.8935,71.9023,71.8846,71.8935,42741.0
2022-07-15 12:40:00,80.88,80.88,80.85,80.87,28259.0,71.8935,71.8935,71.8668,71.8846,28259.0
2022-07-15 12:45:00,80.86,80.9,80.86,80.89,38546.0,71.8757,71.9112,71.8757,71.9023,38546.0
2022-07-15 12:50:00,80.9,80.92,80.88,80.9,45504.0,71.9112,71.929,71.8935,71.9112,45504.0
2022-07-15 12:55:00,80.91,80.92,80.9,80.91,23550.0,71.9201,71.929,71.9112,71.9201,23550.0
2022-07-15 13:00:00,80.91,80.92,80.86,80.87,550388.0,71.9201,71.929,71.8757,71.8846,550388.0
2022-07-15 13:05:00,80.87,80.89,80.85,80.89,307307.0,71.8846,71.9023,71.8668,71.9023,307307.0
2022-07-15 13:10:00,80.88,80.89,80.86,80.87,16854.0,71.8935,71.9023,71.8757,71.8846,16854.0
2022-07-15 13:15:00,80.87,80.88,80.82,80.83,35888.0,71.8846,71.8935,71.8401,71.849,35888.0
2022-07-15 13:20:00,80.84,80.84,80.8,80.81,36996.0,71.8579,71.8579,71.8223,71.8312,36996.0
2022-07-15 13:25:00,80.81,80.82,80.81,80.82,34350.0,71.8312,71.8401,71.8312,71.8401,34350.0
2022-07-15 13:30:00,80.82,80.84,80.81,80.84,66324.0,71.8401,71.8579,71.8312,71.8579,66324.0
2022-07-15 13:35:00,80.84,80.85,80.82,80.83,192758.0,71.8579,71.8668,71.8401,71.849,192758.0
2022-07-15 13:40:00,80.83,80.83,80.8,80.81,4011.0,71.849,71.849,71.8223,71.8312,4011.0
2022-07-15 13:45:00,80.8,80.8,80.79,80.79,4325.0,71.8223,71.8223,71.8135,71.8135,4325.0
2022-07-15 13:50:00,80.8,80.8,80.78,80.8,20098.0,71.8223,71.8223,71.8046,71.8223,20098.0
2022-07-15 13:55:00,80.8,80.8,80.79,80.8,53783.0,71.8223,71.8223,71.8135,71.8223,53783.0
2022-07-15 14:00:00,80.8,80.8,80.77,80.77,31202.0,71.8223,71.8223,71.7957,71.7957,31202.0
2022-07-15 14:05:00,80.77,80.8,80.77,80.8,33969.0,71.7957,71.8223,71.7957,71.8223,33969.0
2022-07-15 14:10:00,80.8,80.8,80.79,80.8,29469.0,71.8223,71.8223,71.8135,71.8223,29469.0
2022-07-15 14:15:00,80.8,80.82,80.8,80.82,68190.0,71.8223,71.8401,71.8223,71.8401,68190.0
2022-07-15 14:20:00,80.82,80.82,80.79,80.8,19261.0,71.8401,71.8401,71.8135,71.8223,19261.0
2022-07-15 14:25:00,80.8,80.82,80.79,80.81,91066.0,71.8223,71.8401,71.8135,71.8312,91066.0
2022-07-15 14:30:00,80.81,80.83,80.8,80.8,42269.0,71.8312,71.849,71.8223,71.8223,42269.0
2022-07-15 14:35:00,80.8,80.8,80.77,80.78,47008.0,71.8223,71.8223,71.7957,71.8046,47008.0
2022-07-15 14:40:00,80.78,80.79,80.76,80.79,90023.0,71.8046,71.8135,71.7868,71.8135,90023.0
2022-07-15 14:45:00,80.8,80.81,80.79,80.81,34802.0,71.8223,71.8312,71.8135,71.8312,34802.0
2022-07-15 14:50:00,80.8,80.81,80.79,80.8,45085.0,71.8223,71.8312,71.8135,71.8223,45085.0
2022-07-15 14:55:00,80.8,80.8,80.78,80.8,41545.0,71.8223,71.8223,71.8046,71.8223,41545.0
2022-07-15 15:00:00,80.8,80.8,80.77,80.78,73598.0,71.8223,71.8223,71.7957,71.8046,73598.0
2022-07-15 15:05:00,80.78,80.8,80.77,80.8,18711.0,71.8046,71.8223,71.7957,71.8223,18711.0
2022-07-15 15:10:00,80.8,80.8,80.77,80.78,67006.0,71.8223,71.8223,71.7957,71.8046,67006.0
2022-07-15 15:15:00,80.78,80.8,80.77,80.78,25141.0,71.8046,71.8223,71.7957,71.8046,25141.0
2022-07-15 15:20:00,80.79,80.79,80.76,80.78,929675.0,71.8135,71.8135,71.7868,71.8046,929675.0
2022-07-15 15:25:00,80.78,80.79,80.78,80.78,8787.0,71.8046,71.8135,71.8046,71.8046,8787.0
2022-07-15 15:30:00,80.78,80.78,80.74,80.75,19062.0,71.8046,71.8046,71.769,71.7779,19062.0
2022-07-15 15:35:00,80.75,80.78,80.75,80.78,137947.0,71.7779,71.8046,71.7779,71.8046,137947.0
2022-07-15 15:40:00,80.78,80.81,80.77,80.81,45949.0,71.8046,71.8312,71.7957,71.8312,45949.0
2022-07-15 15:45:00,80.81,80.81,80.79,80.8,60163.0,71.8312,71.8312,71.8135,71.8223,60163.0
2022-07-15 15:50:00,80.81,80.83,80.8,80.82,19337.0,71.8312,71.849,71.8223,71.8401,19337.0
2022-07-15 15:55:00,80.83,80.83,80.79,80.81,34089.0,71.849,71.849,71.8135,71.8312,34089.0
2022-07-18 09:30:00,80.63,80.68,80.61,80.66,38751.0,71.6712,71.7157,71.6534,71.6979,38751.0
2022-07-18 09:35:00,80.66,80.67,80.6,80.61,16142.0,71.6979,71.7068,71.6446,71.6534,16142.0
2022-07-18 09:40:00,80.61,80.63,80.56,80.6,14600.0,71.6534,71.6712,71.609,71.6446,14600.0
2022-07-18 09:45:00,80.6,80.67,80.59,80.67,13071.0,71.6446,71.7068,71.6357,71.7068,13071.0
2022-07-18 09:50:00,80.69,80.7,80.66,80.67,6730.0,71.7246,71.7335,71.6979,71.7068,6730.0
2022-07-18 09:55:00,80.67,80.71,80.66,80.67,292092.0,71.7068,71.7423,71.6979,71.7068,292092.0
2022-07-18 10:00:00,80.69,80.73,80.65,80.65,9035.0,71.7246,71.7601,71.689,71.689,9035.0
2022-07-18 10:05:00,80.65,80.66,80.6,80.61,16593.0,71.689,71.6979,71.6446,71.6534,16593.0
2022-07-18 10:10:00,80.6,80.61,80.56,80.56,15671.0,71.6446,71.6534,71.609,71.609,15671.0
2022-07-18 10:15:00,80.57,80.6,80.56,80.6,19289.0,71.6179,71.6446,71.609,71.6446,19289.0
2022-07-18 10:20:00,80.6,80.62,80.57,80.57,12647.0,71.6446,71.6623,71.6179,71.6179,12647.0
2022-07-18 10:25:00,80.56,80.62,80.56,80.61,14055.0,71.609,71.6623,71.609,71.6534,14055.0
2022-07-18 10:30:00,80.6,80.62,80.57,80.6,15627.0,71.6446,71.6623,71.6179,71.6446,15627.0
2022-07-18 10:35:00,80.61,80.62,80.57,80.58,12195.0,71.6534,71.6623,71.6179,71.6268,12195.0
2022-07-18 10:40:00,80.58,80.59,80.56,80.56,8099.0,71.6268,71.6357,71.609,71.609,8099.0
2022-07-18 10:45:00,80.55,80.56,80.53,80.54,16164.0,71.6001,71.609,71.5823,71.5912,16164.0
2022-07-18 10:50:00,80.54,80.55,80.53,80.53,10800.0,71.5912,71.6001,71.5823,71.5823,10800.0
2022-07-18 10:55:00,80.52,80.54,80.5,80.5,159615.0,71.5734,71.5912,71.5557,71.5557,159615.0
2022-07-18 11:00:00,80.5,80.52,80.48,80.49,11699.0,71.5557,71.5734,71.5379,71.5468,11699.0
2022-07-18 11:05:00,80.49,80.51,80.42,80.42,27231.0,71.5468,71.5646,71.4846,71.4846,27231.0
2022-07-18 11:10:00,80.43,80.43,80.38,80.41,8553.0,71.4934,71.4934,71.449,71.4757,8553.0
2022-07-18 11:15:00,80.41,80.45,80.41,80.45,18699.0,71.4757,71.5112,71.4757,71.5112,18699.0
2022-07-18 11:20:00,80.45,80.47,80.44,80.46,10850.0,71.5112,71.529,71.5023,71.5201,10850.0
2022-07-18 11:25:00,80.45,80.49,80.44,80.49,222990.0,71.5112,71.5468,71.5023,71.5468,222990.0
2022-07-18 11:30:00,80.49,80.5,80.48,80.5,8175.0,71.5468,71.5557,71.5379,71.5557,8175.0
2022-07-18 11:35:00,80.49,80.5,80.45,80.45,9600.0,71.5468,71.5557,71.5112,71.5112,9600.0
2022-07-18 11:40:00,80.44,80.46,80.43,80.46,11764.0,71.5023,71.5201,71.4934,71.5201,11764.0
2022-07-18 11:45:00,80.46,80.46,80.43,80.44,12714.0,71.5201,71.5201,71.4934,71.5023,12714.0
2022-07-18 11:50:00,80.45,80.47,80.41,80.41,13245.0,71.5112,71.529,71.4757,71.4757,13245.0
2022-07-18 11:55:00,80.41,80.43,80.38,80.38,25299.0,71.4757,71.4934,71.449,71.449,25299.0
2022-07-18 12:00:00,80.39,80.42,80.37,80.42,11137.0,71.4579,71.4846,71.4401,71.4846,11137.0
2022-07-18 12:05:00,80.41,80.43,80.4,80.42,21282.0,71.4757,71.4934,71.4668,71.4846,21282.0
2022-07-18 12:10:00,80.42,80.43,80.41,80.42,11092.0,71.4846,71.4934,71.4757,71.4846,11092.0
2022-07-18 12:15:00,80.42,80.45,80.42,80.45,12892.0,71.4846,71.5112,71.4846,71.5112,12892.0
2022-07-18 12:20:00,80.46,80.48,80.44,80.46,6469.0,71.5201,71.5379,71.5023,71.5201,6469.0
2022-07-18 12:25:00,80.46,80.49,80.46,80.48,6781.0,71.5201,71.5468,71.5201,71.5379,6781.0
2022-07-18 12:30:00,80.48,80.49,80.47,80.48,8793.0,71.5379,71.5468,71.529,71.5379,8793.0
2022-07-18 12:35:00,80.48,80.49,80.47,80.48,8179.0,71.5379,71.5468,71.529,71.5379,8179.0
2022-07-18 12:40:00,80.48,80.5,80.47,80.49,9536.0,71.5379,71.5557,71.529,71.5468,9536.0
2022-07-18 12:45:00,80.5,80.52,80.49,80.52,6341.0,71.5557,71.5734,71.5468,71.5734,6341.0
2022-07-18 12:50:00,80.52,80.53,80.5,80.51,7639.0,71.5734,71.5823,71.5557,71.5646,7639.0
2022-07-18 12:55:00,80.51,80.52,80.49,80.52,10831.0,71.5646,71.5734,71.5468,71.5734,10831.0
2022-07-18 13:00:00,80.52,80.54,80.51,80.53,295006.0,71.5734,71.5912,71.5646,71.5823,295006.0
2022-07-18 13:05:00,80.53,80.54,80.53,80.54,181702.0,71.5823,71.5912,71.5823,71.5912,181702.0
2022-07-18 13:10:00,80.54,80.59,80.53,80.59,20288.0,71.5912,71.6357,71.5823,71.6357,20288.0
2022-07-18 13:15:00,80.58,80.6,80.56,80.56,13301.0,71.6268,71.6446,71.609,71.609,13301.0
2022-07-18 13:20:00,80.57,80.57,80.55,80.56,18723.0,71.6179,71.6179,71.6001,71.609,18723.0
2022-07-18 13:25:00,80.58,80.59,80.57,80.57,26093.0,71.6268,71.6357,71.6179,71.6179,26093.0
2022-07-18 13:30:00,80.58,80.6,80.57,80.58,16103.0,71.6268,71.6446,71.6179,71.6268,16103.0
2022-07-18 13:35:00,80.59,80.59,80.57,80.58,246078.0,71.6357,71.6357,71.6179,71.6268,246078.0
2022-07-18 13:40:00,80.58,80.58,80.56,80.57,15219.0,71.6268,71.6268,71.609,71.6179,15219.0
2022-07-18 13:45:00,80.56,80.62,80.56,80.57,93175.0,71.609,71.6623,71.609,71.6179,93175.0
2022-07-18 13:50:00,80.58,80.59,80.57,80.59,14616.0,71.6268,71.6357,71.6179,71.6357,14616.0
2022-07-18 13:55:00,80.59,80.6,80.58,80.58,34245.0,71.6357,71.6446,71.6268,71.6268,34245.0
2022-07-18 14:00:00,80.58,80.6,80.57,80.59,20644.0,71.6268,71.6446,71.6179,71.6357,20644.0
2022-07-18 14:05:00,80.59,80.64,80.58,80.63,15315.0,71.6357,71.6801,71.6268,71.6712,15315.0
2022-07-18 14:10:00,80.63,80.65,80.61,80.62,416530.0,71.6712,71.689,71.6534,71.6623,416530.0
2022-07-18 14:15:00,80.61,80.65,80.61,80.64,12507.0,71.6534,71.689,71.6534,71.6801,12507.0
2022-07-18 14:20:00,80.64,80.64,80.62,80.63,14521.0,71.6801,71.6801,71.6623,71.6712,14521.0
2022-07-18 14:25:00,80.63,80.64,80.6,80.62,11433.0,71.6712,71.6801,71.6446,71.6623,11433.0
2022-07-18 14:30:00,80.62,80.62,80.59,80.6,20570.0,71.6623,71.6623,71.6357,71.6446,20570.0
2022-07-18 14:35:00,80.6,80.62,80.59,80.59,14519.0,71.6446,71.6623,71.6357,71.6357,14519.0
2022-07-18 14:40:00,80.59,80.61,80.59,80.6,23392.0,71.6357,71.6534,71.6357,71.6446,23392.0
2022-07-18 14:45:00,80.61,80.61,80.59,80.61,19702.0,71.6534,71.6534,71.6357,71.6534,19702.0
2022-07-18 14:50:00,80.61,80.63,80.6,80.61,28273.0,71.6534,71.6712,71.6446,71.6534,28273.0
2022-07-18 14:55:00,80.62,80.62,80.59,80.6,40796.0,71.6623,71.6623,71.6357,71.6446,40796.0
2022-07-18 15:00:00,80.59,80.6,80.57,80.59,12073.0,71.6357,71.6446,71.6179,71.6357,12073.0
2022-07-18 15:05:00,80.59,80.61,80.58,80.59,17604.0,71.6357,71.6534,71.6268,71.6357,17604.0
2022-07-18 15:10:00,80.59,80.6,80.55,80.55,37180.0,71.6357,71.6446,71.6001,71.6001,37180.0
2022-07-18 15:15:00,80.56,80.57,80.55,80.56,36180.0,71.609,71.6179,71.6001,71.609,36180.0
2022-07-18 15:20:00,80.56,80.58,80.55,80.56,23970.0,71.609,71.6268,71.6001,71.609,23970.0
2022-07-18 15:25:00,80.56,80.6,80.56,80.59,46822.0,71.609,71.6446,71.609,71.6357,46822.0
2022-07-18 15:30:00,80.58,80.6,80.56,80.56,47823.0,71.6268,71.6446,71.609,71.609,47823.0
2022-07-18 15:35:00,80.56,80.57,80.52,80.53,41062.0,71.609,71.6179,71.5734,71.5823,41062.0
2022-07-18 15:40:00,80.52,80.55,80.51,80.53,303930.0,71.5734,71.6001,71.5646,71.5823,303930.0
2022-07-18 15:45:00,80.52,80.52,80.47,80.48,31407.0,71.5734,71.5734,71.529,71.5379,31407.0
2022-07-18 15:50:00,80.48,80.48,80.45,80.47,39934.0,71.5379,71.5379,71.5112,71.529,39934.0
2022-07-18 15:55:00,80.47,80.51,80.46,80.47,616271.0,71.529,71.5646,71.5201,71.529,616271.0
2022-07-19 09:30:00,80.41,80.48,80.41,80.46,129601.0,71.4757,71.5379,71.4757,71.5201,129601.0
2022-07-19 09:35:00,80.44,80.48,80.43,80.46,219742.0,71.5023,71.5379,71.4934,71.5201,219742.0
2022-07-19 09:40:00,80.48,80.49,80.42,80.47,49976.0,71.5379,71.5468,71.4846,71.529,49976.0
2022-07-19 09:45:00,80.47,80.5,80.47,80.47,117930.0,71.529,71.5557,71.529,71.529,117930.0
2022-07-19 09:50:00,80.46,80.47,80.45,80.46,9595.0,71.5201,71.529,71.5112,71.5201,9595.0
2022-07-19 09:55:00,80.45,80.48,80.44,80.45,15243.0,71.5112,71.5379,71.5023,71.5112,15243.0
2022-07-19 10:00:00,80.47,80.47,80.42,80.46,7790.0,71.529,71.529,71.4846,71.5201,7790.0
2022-07-19 10:05:00,80.46,80.49,80.44,80.46,12884.0,71.5201,71.5468,71.5023,71.5201,12884.0
2022-07-19 10:10:00,80.47,80.5,80.41,80.43,41211.0,71.529,71.5557,71.4757,71.4934,41211.0
2022-07-19 10:15:00,80.43,80.45,80.38,80.38,5107.0,71.4934,71.5112,71.449,71.449,5107.0
2022-07-19 10:20:00,80.39,80.39,80.31,80.33,28468.0,71.4579,71.4579,71.3868,71.4046,28468.0
2022-07-19 10:25:00,80.32,80.36,80.31,80.36,14337.0,71.3957,71.4312,71.3868,71.4312,14337.0
2022-07-19 10:30:00,80.36,80.38,80.33,80.34,44505.0,71.4312,71.449,71.4046,71.4134,44505.0
2022-07-19 10:35:00,80.33,80.35,80.3,80.31,312565.0,71.4046,71.4223,71.3779,71.3868,312565.0
2022-07-19 10:40:00,80.31,80.32,80.26,80.32,22919.0,71.3868,71.3957,71.3423,71.3957,22919.0
2022-07-19 10:45:00,80.32,80.4,80.32,80.4,134549.0,71.3957,71.4668,71.3957,71.4668,134549.0
2022-07-19 10:50:00,80.4,80.45,80.4,80.42,29782.0,71.4668,71.5112,71.4668,71.4846,29782.0
2022-07-19 10:55:00,80.42,80.44,80.4,80.42,61782.0,71.4846,71.5023,71.4668,71.4846,61782.0
2022-07-19 11:00:00,80.42,80.43,80.39,80.42,377618.0,71.4846,71.4934,71.4579,71.4846,377618.0
2022-07-19 11:05:00,80.44,80.47,80.43,80.46,264083.0,71.5023,71.529,71.4934,71.5201,264083.0
2022-07-19 11:10:00,80.47,80.54,80.46,80.53,212332.0,71.529,71.5912,71.5201,71.5823,212332.0
2022-07-19 11:15:00,80.53,80.53,80.5,80.51,202971.0,71.5823,71.5823,71.5557,71.5646,202971.0
2022-07-19 11:20:00,80.51,80.53,80.48,80.49,68929.0,71.5646,71.5823,71.5379,71.5468,68929.0
2022-07-19 11:25:00,80.49,80.51,80.48,80.49,24377.0,71.5468,71.5646,71.5379,71.5468,24377.0
2022-07-19 11:30:00,80.49,80.54,80.49,80.52,181586.0,71.5468,71.5912,71.5468,71.5734,181586.0
2022-07-19 11:35:00,80.52,80.52,80.5,80.51,62081.0,71.5734,71.5734,71.5557,71.5646,62081.0
2022-07-19 11:40:00,80.5,80.5,80.47,80.48,189418.0,71.5557,71.5557,71.529,71.5379,189418.0
2022-07-19 11:45:00,80.48,80.5,80.47,80.5,162933.0,71.5379,71.5557,71.529,71.5557,162933.0
2022-07-19 11:50:00,80.5,80.51,80.49,80.5,177566.0,71.5557,71.5646,71.5468,71.5557,177566.0
2022-07-19 11:55:00,80.5,80.5,80.44,80.45,15649.0,71.5557,71.5557,71.5023,71.5112,15649.0
2022-07-19 12:00:00,80.45,80.45,80.43,80.43,34351.0,71.5112,71.5112,71.4934,71.4934,34351.0
2022-07-19 12:05:00,80.43,80.44,80.41,80.42,22548.0,71.4934,71.5023,71.4757,71.4846,22548.0
2022-07-19 12:10:00,80.41,80.47,80.41,80.45,8031.0,71.4757,71.529,71.4757,71.5112,8031.0
2022-07-19 12:15:00,80.45,80.45,80.42,80.43,7484.0,71.5112,71.5112,71.4846,71.4934,7484.0
2022-07-19 12:20:00,80.41,80.44,80.41,80.43,19206.0,71.4757,71.5023,71.4757,71.4934,19206.0
2022-07-19 12:25:00,80.41,80.46,80.41,80.44,279126.0,71.4757,71.5201,71.4757,71.5023,279126.0
2022-07-19 12:30:00,80.44,80.46,80.43,80.45,14579.0,71.5023,71.5201,71.4934,71.5112,14579.0
2022-07-19 12:35:00,80.45,80.45,80.44,80.45,13579.0,71.5112,71.5112,71.5023,71.5112,13579.0
2022-07-19 12:40:00,80.45,80.46,80.41,80.42,11719.0,71.5112,71.5201,71.4757,71.4846,11719.0
2022-07-19 12:45:00,80.42,80.45,80.42,80.44,19183.0,71.4846,71.5112,71.4846,71.5023,19183.0
2022-07-19 12:50:00,80.44,80.44,80.41,80.43,18033.0,71.5023,71.5023,71.4757,71.4934,18033.0
2022-07-19 12:55:00,80.43,80.45,80.43,80.45,43571.0,71.4934,71.5112,71.4934,71.5112,43571.0
2022-07-19 13:00:00,80.45,80.45,80.44,80.45,7304.0,71.5112,71.5112,71.5023,71.5112,7304.0
2022-07-19 13:05:00,80.45,80.45,80.42,80.43,37272.0,71.5112,71.5112,71.4846,71.4934,37272.0
2022-07-19 13:10:00,80.42,80.45,80.41,80.45,27429.0,71.4846,71.5112,71.4757,71.5112,27429.0
2022-07-19 13:15:00,80.44,80.44,80.42,80.42,17100.0,71.5023,71.5023,71.4846,71.4846,17100.0
2022-07-19 13:20:00,80.43,80.43,80.4,80.41,15708.0,71.4934,71.4934,71.4668,71.4757,15708.0
2022-07-19 13:25:00,80.41,80.44,80.41,80.44,9031.0,71.4757,71.5023,71.4757,71.5023,9031.0
2022-07-19 13:30:00,80.44,80.46,80.43,80.44,17049.0,71.5023,71.5201,71.4934,71.5023,17049.0
2022-07-19 13:35:00,80.45,80.49,80.44,80.49,22777.0,71.5112,71.5468,71.5023,71.5468,22777.0
2022-07-19 13:40:00,80.48,80.48,80.45,80.45,81553.0,71.5379,71.5379,71.5112,71.5112,81553.0
2022-07-19 13:45:00,80.45,80.46,80.45,80.45,16837.0,71.5112,71.5201,71.5112,71.5112,16837.0
2022-07-19 13:50:00,80.46,80.46,80.42,80.43,76710.0,71.5201,71.5201,71.4846,71.4934,76710.0
2022-07-19 13:55:00,80.43,80.45,80.42,80.44,161288.0,71.4934,71.5112,71.4846,71.5023,161288.0
2022-07-19 14:00:00,80.44,80.45,80.43,80.43,5600.0,71.5023,71.5112,71.4934,71.4934,5600.0
2022-07-19 14:05:00,80.43,80.46,80.43,80.45,210574.0,71.4934,71.5201,71.4934,71.5112,210574.0
2022-07-19 14:10:00,80.45,80.48,80.45,80.47,276440.0,71.5112,71.5379,71.5112,71.529,276440.0
2022-07-19 14:15:00,80.48,80.48,80.44,80.45,45151.0,71.5379,71.5379,71.5023,71.5112,45151.0
2022-07-19 14:20:00,80.44,80.45,80.42,80.43,10971.0,71.5023,71.5112,71.4846,71.4934,10971.0
2022-07-19 14:25:00,80.44,80.45,80.41,80.44,31348.0,71.5023,71.5112,71.4757,71.5023,31348.0
2022-07-19 14:30:00,80.44,80.45,80.4,80.41,61382.0,71.5023,71.5112,71.4668,71.4757,61382.0
2022-07-19 14:35:00,80.4,80.41,80.4,80.41,4454.0,71.4668,71.4757,71.4668,71.4757,4454.0
2022-07-19 14:40:00,80.4,80.41,80.39,80.4,11772.0,71.4668,71.4757,71.4579,71.4668,11772.0
2022-07-19 14:45:00,80.4,80.41,80.4,80.41,10920.0,71.4668,71.4757,71.4668,71.4757,10920.0
2022-07-19 14:50:00,80.41,80.44,80.4,80.43,38884.0,71.4757,71.5023,71.4668,71.4934,38884.0
2022-07-19 14:55:00,80.43,80.44,80.42,80.42,8680.0,71.4934,71.5023,71.4846,71.4846,8680.0
2022-07-19 15:00:00,80.43,80.43,80.41,80.42,43784.0,71.4934,71.4934,71.4757,71.4846,43784.0
2022-07-19 15:05:00,80.41,80.45,80.41,80.45,21476.0,71.4757,71.5112,71.4757,71.5112,21476.0
2022-07-19 15:10:00,80.45,80.45,80.43,80.43,40216.0,71.5112,71.5112,71.4934,71.4934,40216.0
2022-07-19 15:15:00,80.44,80.46,80.43,80.45,44486.0,71.5023,71.5201,71.4934,71.5112,44486.0
2022-07-19 15:20:00,80.45,80.47,80.45,80.47,12982.0,71.5112,71.529,71.5112,71.529,12982.0
2022-07-19 15:25:00,80.47,80.49,80.46,80.48,42051.0,71.529,71.5468,71.5201,71.5379,42051.0
2022-07-19 15:30:00,80.47,80.49,80.47,80.48,29634.0,71.529,71.5468,71.529,71.5379,29634.0
2022-07-19 15:35:00,80.48,80.51,80.47,80.5,36791.0,71.5379,71.5646,71.529,71.5557,36791.0
2022-07-19 15:40:00,80.5,80.51,80.49,80.49,43872.0,71.5557,71.5646,71.5468,71.5468,43872.0
2022-07-19 15:45:00,80.49,80.5,80.48,80.49,80133.0,71.5468,71.5557,71.5379,71.5468,80133.0
2022-07-19 15:50:00,80.48,80.49,80.48,80.48,19862.0,71.5379,71.5468,71.5379,71.5379,19862.0
2022-07-19 15:55:00,80.48,80.52,80.47,80.5,103815.0,71.5379,71.5734,71.529,71.5557,103815.0
2022-07-20 09:30:00,80.8,80.8,80.69,80.71,25361.0,71.8223,71.8223,71.7246,71.7423,25361.0
2022-07-20 09:35:00,80.71,80.71,80.67,80.67,3792.0,71.7423,71.7423,71.7068,71.7068,3792.0
2022-07-20 09:40:00,80.67,80.7,80.65,80.68,29145.0,71.7068,71.7335,71.689,71.7157,29145.0
2022-07-20 09:45:00,80.69,80.71,80.68,80.7,78835.0,71.7246,71.7423,71.7157,71.7335,78835.0
2022-07-20 09:50:00,80.7,80.71,80.66,80.67,241094.0,71.7335,71.7423,71.6979,71.7068,241094.0
2022-07-20 09:55:00,80.67,80.72,80.67,80.7,78041.0,71.7068,71.7512,71.7068,71.7335,78041.0
2022-07-20 10:00:00,80.7,80.75,80.69,80.69,76230.0,71.7335,71.7779,71.7246,71.7246,76230.0
2022-07-20 10:05:00,80.69,80.69,80.61,80.62,55896.0,71.7246,71.7246,71.6534,71.6623,55896.0
2022-07-20 10:10:00,80.62,80.64,80.59,80.61,7040.0,71.6623,71.6801,71.6357,71.6534,7040.0
2022-07-20 10:15:00,80.62,80.64,80.59,80.63,18248.0,71.6623,71.6801,71.6357,71.6712,18248.0
2022-07-20 10:20:00,80.64,80.64,80.59,80.6,11359.0,71.6801,71.6801,71.6357,71.6446,11359.0
2022-07-20 10:25:00,80.59,80.59,80.5,80.51,14558.0,71.6357,71.6357,71.5557,71.5646,14558.0
2022-07-20 10:30:00,80.5,80.55,80.5,80.54,5812.0,71.5557,71.6001,71.5557,71.5912,5812.0
2022-07-20 10:35:00,80.55,80.55,80.52,80.54,22384.0,71.6001,71.6001,71.5734,71.5912,22384.0
2022-07-20 10:40:00,80.54,80.58,80.53,80.56,9498.0,71.5912,71.6268,71.5823,71.609,9498.0
2022-07-20 10:45:00,80.56,80.57,80.54,80.55,8249.0,71.609,71.6179,71.5912,71.6001,8249.0
2022-07-20 10:50:00,80.56,80.58,80.55,80.57,20869.0,71.609,71.6268,71.6001,71.6179,20869.0
2022-07-20 10:55:00,80.57,80.58,80.55,80.57,9779.0,71.6179,71.6268,71.6001,71.6179,9779.0
2022-07-20 11:00:00,80.57,80.59,80.52,80.52,19470.0,71.6179,71.6357,71.5734,71.5734,19470.0
2022-07-20 11:05:00,80.53,80.54,80.51,80.51,10892.0,71.5823,71.5912,71.5646,71.5646,10892.0
2022-07-20 11:10:00,80.52,80.53,80.49,80.51,9421.0,71.5734,71.5823,71.5468,71.5646,9421.0
2022-07-20 11:15:00,80.5,80.53,80.49,80.53,13823.0,71.5557,71.5823,71.5468,71.5823,13823.0
2022-07-20 11:20:00,80.53,80.55,80.52,80.53,6539.0,71.5823,71.6001,71.5734,71.5823,6539.0
2022-07-20 11:25:00,80.53,80.53,80.5,80.5,7425.0,71.5823,71.5823,71.5557,71.5557,7425.0
2022-07-20 11:30:00,80.51,80.51,80.48,80.5,18954.0,71.5646,71.5646,71.5379,71.5557,18954.0
2022-07-20 11:35:00,80.5,80.51,80.46,80.48,16272.0,71.5557,71.5646,71.5201,71.5379,16272.0
2022-07-20 11:40:00,80.48,80.5,80.47,80.5,3695.0,71.5379,71.5557,71.529,71.5557,3695.0
2022-07-20 11:45:00,80.49,80.5,80.46,80.47,8410.0,71.5468,71.5557,71.5201,71.529,8410.0
2022-07-20 11:50:00,80.47,80.49,80.46,80.47,6452.0,71.529,71.5468,71.5201,71.529,6452.0
2022-07-20 11:55:00,80.47,80.48,80.45,80.46,6490.0,71.529,71.5379,71.5112,71.5201,6490.0
2022-07-20 12:00:00,80.45,80.46,80.42,80.43,20686.0,71.5112,71.5201,71.4846,71.4934,20686.0
2022-07-20 12:05:00,80.44,80.44,80.41,80.42,23066.0,71.5023,71.5023,71.4757,71.4846,23066.0
2022-07-20 12:10:00,80.43,80.45,80.43,80.45,7692.0,71.4934,71.5112,71.4934,71.5112,7692.0
2022-07-20 12:15:00,80.45,80.45,80.43,80.44,5446.0,71.5112,71.5112,71.4934,71.5023,5446.0
2022-07-20 12:20:00,80.44,80.45,80.43,80.44,16801.0,71.5023,71.5112,71.4934,71.5023,16801.0
2022-07-20 12:25:00,80.44,80.44,80.43,80.44,20882.0,71.5023,71.5023,71.4934,71.5023,20882.0
2022-07-20 12:30:00,80.43,80.43,80.41,80.42,26857.0,71.4934,71.4934,71.4757,71.4846,26857.0
2022-07-20 12:35:00,80.42,80.45,80.42,80.44,12148.0,71.4846,71.5112,71.4846,71.5023,12148.0
2022-07-20 12:40:00,80.44,80.44,80.42,80.42,26404.0,71.5023,71.5023,71.4846,71.4846,26404.0
2022-07-20 12:45:00,80.42,80.42,80.38,80.4,14792.0,71.4846,71.4846,71.449,71.4668,14792.0
2022-07-20 12:50:00,80.4,80.42,80.39,80.4,22764.0,71.4668,71.4846,71.4579,71.4668,22764.0
2022-07-20 12:55:00,80.39,80.42,80.39,80.42,6016.0,71.4579,71.4846,71.4579,71.4846,6016.0
2022-07-20 13:00:00,80.43,80.49,80.4,80.47,102649.0,71.4934,71.5468,71.4668,71.529,102649.0
2022-07-20 13:05:00,80.46,80.47,80.45,80.47,63784.0,71.5201,71.529,71.5112,71.529,63784.0
2022-07-20 13:10:00,80.47,80.49,80.43,80.45,45744.0,71.529,71.5468,71.4934,71.5112,45744.0
2022-07-20 13:15:00,80.44,80.45,80.42,80.45,20952.0,71.5023,71.5112,71.4846,71.5112,20952.0
2022-07-20 13:20:00,80.45,80.45,80.42,80.42,13781.0,71.5112,71.5112,71.4846,71.4846,13781.0
2022-07-20 13:25:00,80.41,80.42,80.39,80.41,15847.0,71.4757,71.4846,71.4579,71.4757,15847.0
2022-07-20 13:30:00,80.4,80.41,80.39,80.41,15333.0,71.4668,71.4757,71.4579,71.4757,15333.0
2022-07-20 13:35:00,80.4,80.4,80.35,80.36,13111.0,71.4668,71.4668,71.4223,71.4312,13111.0
2022-07-20 13:40:00,80.36,80.39,80.36,80.39,11131.0,71.4312,71.4579,71.4312,71.4579,11131.0
2022-07-20 13:45:00,80.38,80.39,80.37,80.37,37674.0,71.449,71.4579,71.4401,71.4401,37674.0
2022-07-20 13:50:00,80.37,80.4,80.36,80.36,206417.0,71.4401,71.4668,71.4312,71.4312,206417.0
2022-07-20 13:55:00,80.36,80.36,80.33,80.33,6285.0,71.4312,71.4312,71.4046,71.4046,6285.0
2022-07-20 14:00:00,80.33,80.35,80.33,80.34,20998.0,71.4046,71.4223,71.4046,71.4134,20998.0
2022-07-20 14:05:00,80.35,80.37,80.34,80.36,10762.0,71.4223,71.4401,71.4134,71.4312,10762.0
2022-07-20 14:10:00,80.35,80.36,80.33,80.34,15833.0,71.4223,71.4312,71.4046,71.4134,15833.0
2022-07-20 14:15:00,80.35,80.36,80.35,80.36,5700.0,71.4223,71.4312,71.4223,71.4312,5700.0
2022-07-20 14:20:00,80.36,80.37,80.35,80.36,10149.0,71.4312,71.4401,71.4223,71.4312,10149.0
2022-07-20 14:25:00,80.36,80.38,80.35,80.38,10243.0,71.4312,71.449,71.4223,71.449,10243.0
2022-07-20 14:30:00,80.37,80.37,80.34,80.34,31113.0,71.4401,71.4401,71.4134,71.4134,31113.0
2022-07-20 14:35:00,80.35,80.36,80.33,80.34,21488.0,71.4223,71.4312,71.4046,71.4134,21488.0
2022-07-20 14:40:00,80.34,80.35,80.33,80.34,27453.0,71.4134,71.4223,71.4046,71.4134,27453.0
2022-07-20 14:45:00,80.34,80.37,80.34,80.37,24479.0,71.4134,71.4401,71.4134,71.4401,24479.0
2022-07-20 14:50:00,80.37,80.37,80.36,80.37,5910.0,71.4401,71.4401,71.4312,71.4401,5910.0
2022-07-20 14:55:00,80.36,80.37,80.33,80.34,44993.0,71.4312,71.4401,71.4046,71.4134,44993.0
2022-07-20 15:00:00,80.34,80.36,80.34,80.36,37229.0,71.4134,71.4312,71.4134,71.4312,37229.0
2022-07-20 15:05:00,80.36,80.36,80.35,80.36,10402.0,71.4312,71.4312,71.4223,71.4312,10402.0
2022-07-20 15:10:00,80.36,80.37,80.35,80.36,50956.0,71.4312,71.4401,71.4223,71.4312,50956.0
2022-07-20 15:15:00,80.37,80.37,80.35,80.35,68675.0,71.4401,71.4401,71.4223,71.4223,68675.0
2022-07-20 15:20:00,80.35,80.36,80.35,80.36,12730.0,71.4223,71.4312,71.4223,71.4312,12730.0
2022-07-20 15:25:00,80.36,80.37,80.35,80.37,42804.0,71.4312,71.4401,71.4223,71.4401,42804.0
2022-07-20 15:30:00,80.37,80.38,80.36,80.38,18923.0,71.4401,71.449,71.4312,71.449,18923.0
2022-07-20 15:35:00,80.38,80.39,80.37,80.39,25596.0,71.449,71.4579,71.4401,71.4579,25596.0
2022-07-20 15:40:00,80.38,80.4,80.38,80.39,16104.0,71.449,71.4668,71.449,71.4579,16104.0
2022-07-20 15:45:00,80.38,80.38,80.33,80.34,76990.0,71.449,71.449,71.4046,71.4134,76990.0
2022-07-20 15:50:00,80.34,80.35,80.32,80.33,28260.0,71.4134,71.4223,71.3957,71.4046,28260.0
2022-07-20 15:55:00,80.33,80.34,80.3,80.32,25344.0,71.4046,71.4134,71.3779,71.3957,25344.0
2022-07-21 09:30:00,80.59,80.61,80.53,80.59,57865.0,71.6357,71.6534,71.5823,71.6357,57865.0
2022-07-21 09:35:00,80.59,80.7,80.58,80.69,8626.0,71.6357,71.7335,71.6268,71.7246,8626.0
2022-07-21 09:40:00,80.69,80.74,80.68,80.7,20116.0,71.7246,71.769,71.7157,71.7335,20116.0
2022-07-21 09:45:00,80.69,80.76,80.65,80.67,21302.0,71.7246,71.7868,71.689,71.7068,21302.0
2022-07-21 09:50:00,80.67,80.8,80.66,80.79,32408.0,71.7068,71.8223,71.6979,71.8135,32408.0
2022-07-21 09:55:00,80.78,80.78,80.73,80.73,53408.0,71.8046,71.8046,71.7601,71.7601,53408.0
2022-07-21 10:00:00,80.74,80.8,80.74,80.78,50926.0,71.769,71.8223,71.769,71.8046,50926.0
2022-07-21 10:05:00,80.77,80.83,80.76,80.81,77400.0,71.7957,71.849,71.7868,71.8312,77400.0
2022-07-21 10:10:00,80.81,80.82,80.76,80.78,84649.0,71.8312,71.8401,71.7868,71.8046,84649.0
2022-07-21 10:15:00,80.79,80.82,80.77,80.81,79915.0,71.8135,71.8401,71.7957,71.8312,79915.0
2022-07-21 10:20:00,80.81,80.85,80.78,80.8,86590.0,71.8312,71.8668,71.8046,71.8223,86590.0
2022-07-21 10:25:00,80.81,80.82,80.78,80.8,308821.0,71.8312,71.8401,71.8046,71.8223,308821.0
2022-07-21 10:30:00,80.79,80.87,80.79,80.83,35770.0,71.8135,71.8846,71.8135,71.849,35770.0
2022-07-21 10:35:00,80.83,80.93,80.83,80.92,25319.0,71.849,71.9379,71.849,71.929,25319.0
2022-07-21 10:40:00,80.92,80.94,80.9,80.91,33277.0,71.929,71.9468,71.9112,71.9201,33277.0
2022-07-21 10:45:00,80.91,80.92,80.87,80.89,51851.0,71.9201,71.929,71.8846,71.9023,51851.0
2022-07-21 10:50:00,80.9,80.92,80.85,80.91,47974.0,71.9112,71.929,71.8668,71.9201,47974.0
2022-07-21 10:55:00,80.91,80.95,80.89,80.95,39350.0,71.9201,71.9557,71.9023,71.9557,39350.0
2022-07-21 11:00:00,80.95,80.97,80.92,80.94,42902.0,71.9557,71.9735,71.929,71.9468,42902.0
2022-07-21 11:05:00,80.94,80.95,80.89,80.89,38430.0,71.9468,71.9557,71.9023,71.9023,38430.0
2022-07-21 11:10:00,80.9,80.91,80.88,80.91,36474.0,71.9112,71.9201,71.8935,71.9201,36474.0
2022-07-21 11:15:00,80.91,80.93,80.89,80.9,102868.0,71.9201,71.9379,71.9023,71.9112,102868.0
2022-07-21 11:20:00,80.9,80.9,80.86,80.88,57179.0,71.9112,71.9112,71.8757,71.8935,57179.0
2022-07-21 11:25:00,80.89,80.9,80.86,80.88,61689.0,71.9023,71.9112,71.8757,71.8935,61689.0
2022-07-21 11:30:00,80.88,80.92,80.87,80.92,30344.0,71.8935,71.929,71.8846,71.929,30344.0
2022-07-21 11:35:00,80.92,80.94,80.91,80.92,62316.0,71.929,71.9468,71.9201,71.929,62316.0
2022-07-21 11:40:00,80.93,80.96,80.91,80.91,98323.0,71.9379,71.9646,71.9201,71.9201,98323.0
2022-07-21 11:45:00,80.91,80.98,80.91,80.97,99740.0,71.9201,71.9823,71.9201,71.9735,99740.0
2022-07-21 11:50:00,80.96,80.97,80.95,80.95,49055.0,71.9646,71.9735,71.9557,71.9557,49055.0
2022-07-21 11:55:00,80.95,80.96,80.94,80.95,1506.0,71.9557,71.9646,71.9468,71.9557,1506.0
2022-07-21 12:00:00,80.94,80.98,80.93,80.97,15273.0,71.9468,71.9823,71.9379,71.9735,15273.0
2022-07-21 12:05:00,80.97,80.97,80.92,80.93,39356.0,71.9735,71.9735,71.929,71.9379,39356.0
2022-07-21 12:10:00,80.92,80.93,80.88,80.91,95811.0,71.929,71.9379,71.8935,71.9201,95811.0
2022-07-21 12:15:00,80.91,80.92,80.89,80.92,99005.0,71.9201,71.929,71.9023,71.929,99005.0
2022-07-21 12:20:00,80.92,80.95,80.92,80.94,23224.0,71.929,71.9557,71.929,71.9468,23224.0
2022-07-21 12:25:00,80.94,80.96,80.93,80.94,16370.0,71.9468,71.9646,71.9379,71.9468,16370.0
2022-07-21 12:30:00,80.95,80.99,80.94,80.98,7106.0,71.9557,71.9912,71.9468,71.9823,7106.0
2022-07-21 12:35:00,80.99,81.02,80.98,80.98,175439.0,71.9912,72.0179,71.9823,71.9823,175439.0
2022-07-21 12:40:00,80.97,80.99,80.96,80.98,11062.0,71.9735,71.9912,71.9646,71.9823,11062.0
2022-07-21 12:45:00,80.98,80.98,80.96,80.96,17015.0,71.9823,71.9823,71.9646,71.9646,17015.0
2022-07-21 12:50:00,80.97,80.98,80.95,80.95,22693.0,71.9735,71.9823,71.9557,71.9557,22693.0
2022-07-21 12:55:00,80.95,80.96,80.93,80.96,18542.0,71.9557,71.9646,71.9379,71.9646,18542.0
2022-07-21 13:00:00,80.97,81.0,80.93,80.96,83782.0,71.9735,72.0001,71.9379,71.9646,83782.0
2022-07-21 13:05:00,80.95,80.96,80.94,80.96,4177.0,71.9557,71.9646,71.9468,71.9646,4177.0
2022-07-21 13:10:00,80.97,80.99,80.96,80.96,17683.0,71.9735,71.9912,71.9646,71.9646,17683.0
2022-07-21 13:15:00,80.97,80.99,80.96,80.98,13285.0,71.9735,71.9912,71.9646,71.9823,13285.0
2022-07-21 13:20:00,80.98,80.99,80.97,80.98,16178.0,71.9823,71.9912,71.9735,71.9823,16178.0
2022-07-21 13:25:00,80.98,81.03,80.97,81.02,11483.0,71.9823,72.0268,71.9735,72.0179,11483.0
2022-07-21 13:30:00,81.02,81.04,80.99,81.02,48747.0,72.0179,72.0357,71.9912,72.0179,48747.0
2022-07-21 13:35:00,81.02,81.04,81.01,81.02,2131.0,72.0179,72.0357,72.009,72.0179,2131.0
2022-07-21 13:40:00,81.01,81.03,81.0,81.0,6356.0,72.009,72.0268,72.0001,72.0001,6356.0
2022-07-21 13:45:00,81.01,81.03,81.0,81.02,9438.0,72.009,72.0268,72.0001,72.0179,9438.0
2022-07-21 13:50:00,81.01,81.03,81.01,81.03,51045.0,72.009,72.0268,72.009,72.0268,51045.0
2022-07-21 13:55:00,81.03,81.03,81.01,81.01,9299.0,72.0268,72.0268,72.009,72.009,9299.0
2022-07-21 14:00:00,81.03,81.05,80.99,81.01,57450.0,72.0268,72.0446,71.9912,72.009,57450.0
2022-07-21 14:05:00,81.0,81.02,81.0,81.01,11827.0,72.0001,72.0179,72.0001,72.009,11827.0
2022-07-21 14:10:00,81.01,81.03,81.01,81.03,9650.0,72.009,72.0268,72.009,72.0268,9650.0
2022-07-21 14:15:00,81.02,81.03,81.01,81.01,3230.0,72.0179,72.0268,72.009,72.009,3230.0
2022-07-21 14:20:00,81.02,81.04,81.02,81.03,206081.0,72.0179,72.0357,72.0179,72.0268,206081.0
2022-07-21 14:25:00,81.04,81.05,81.02,81.04,328687.0,72.0357,72.0446,72.0179,72.0357,328687.0
2022-07-21 14:30:00,81.04,81.06,81.03,81.05,190642.0,72.0357,72.0535,72.0268,72.0446,190642.0
2022-07-21 14:35:00,81.05,81.07,81.04,81.06,104374.0,72.0446,72.0623,72.0357,72.0535,104374.0
2022-07-21 14:40:00,81.06,81.07,81.05,81.05,28884.0,72.0535,72.0623,72.0446,72.0446,28884.0
2022-07-21 14:45:00,81.04,81.05,81.03,81.04,28443.0,72.0357,72.0446,72.0268,72.0357,28443.0
2022-07-21 14:50:00,81.04,81.08,81.04,81.07,13445.0,72.0357,72.0712,72.0357,72.0623,13445.0
2022-07-21 14:55:00,81.08,81.12,81.07,81.12,10163.0,72.0712,72.1068,72.0623,72.1068,10163.0
2022-07-21 15:00:00,81.14,81.14,81.11,81.11,7821.0,72.1246,72.1246,72.0979,72.0979,7821.0
2022-07-21 15:05:00,81.1,81.11,81.09,81.11,7654.0,72.089,72.0979,72.0801,72.0979,7654.0
2022-07-21 15:10:00,81.11,81.14,81.09,81.13,27515.0,72.0979,72.1246,72.0801,72.1157,27515.0
2022-07-21 15:15:00,81.14,81.17,81.13,81.16,21897.0,72.1246,72.1512,72.1157,72.1423,21897.0
2022-07-21 15:20:00,81.16,81.18,81.15,81.18,10546.0,72.1423,72.1601,72.1335,72.1601,10546.0
2022-07-21 15:25:00,81.18,81.19,81.16,81.19,8894.0,72.1601,72.169,72.1423,72.169,8894.0
2022-07-21 15:30:00,81.2,81.24,81.18,81.23,99134.0,72.1779,72.2135,72.1601,72.2046,99134.0
2022-07-21 15:35:00,81.24,81.25,81.2,81.22,110174.0,72.2135,72.2223,72.1779,72.1957,110174.0
2022-07-21 15:40:00,81.21,81.26,81.2,81.25,31664.0,72.1868,72.2312,72.1779,72.2223,31664.0
2022-07-21 15:45:00,81.25,81.26,81.22,81.23,65596.0,72.2223,72.2312,72.1957,72.2046,65596.0
2022-07-21 15:50:00,81.23,81.24,81.18,81.19,37492.0,72.2046,72.2135,72.1601,72.169,37492.0
2022-07-21 15:55:00,81.19,81.26,81.17,81.25,71785.0,72.169,72.2312,72.1512,72.2223,71785.0
2022-07-22 09:30:00,81.9,81.9,81.85,81.9,33098.0,72.8001,72.8001,72.7557,72.8001,33098.0
2022-07-22 09:35:00,81.9,81.93,81.87,81.92,66317.0,72.8001,72.8268,72.7735,72.8179,66317.0
2022-07-22 09:40:00,81.92,81.97,81.92,81.94,3564.0,72.8179,72.8623,72.8179,72.8357,3564.0
2022-07-22 09:45:00,81.95,82.2,81.95,82.19,137861.0,72.8446,73.0668,72.8446,73.0579,137861.0
2022-07-22 09:50:00,82.17,82.18,82.02,82.04,29386.0,73.0401,73.049,72.9068,72.9246,29386.0
2022-07-22 09:55:00,82.03,82.11,82.0,82.02,236256.0,72.9157,72.9868,72.889,72.9068,236256.0
2022-07-22 10:00:00,82.01,82.03,81.98,82.0,52063.0,72.8979,72.9157,72.8712,72.889,52063.0
2022-07-22 10:05:00,82.0,82.0,81.92,81.92,18929.0,72.889,72.889,72.8179,72.8179,18929.0
2022-07-22 10:10:00,81.92,81.98,81.91,81.92,17590.0,72.8179,72.8712,72.809,72.8179,17590.0
2022-07-22 10:15:00,81.92,81.94,81.88,81.9,235412.0,72.8179,72.8357,72.7823,72.8001,235412.0
2022-07-22 10:20:00,81.88,81.88,81.78,81.79,66411.0,72.7823,72.7823,72.6935,72.7023,66411.0
2022-07-22 10:25:00,81.78,81.78,81.72,81.75,120171.0,72.6935,72.6935,72.6401,72.6668,120171.0
2022-07-22 10:30:00,81.75,81.76,81.71,81.75,12564.0,72.6668,72.6757,72.6312,72.6668,12564.0
2022-07-22 10:35:00,81.77,81.78,81.73,81.77,54161.0,72.6846,72.6935,72.649,72.6846,54161.0
2022-07-22 10:40:00,81.78,81.81,81.77,81.79,31493.0,72.6935,72.7201,72.6846,72.7023,31493.0
2022-07-22 10:45:00,81.79,81.83,81.79,81.8,13257.0,72.7023,72.7379,72.7023,72.7112,13257.0
2022-07-22 10:50:00,81.79,81.8,81.75,81.76,9498.0,72.7023,72.7112,72.6668,72.6757,9498.0
2022-07-22 10:55:00,81.76,81.82,81.75,81.81,31035.0,72.6757,72.729,72.6668,72.7201,31035.0
2022-07-22 11:00:00,81.81,81.85,81.8,81.81,82487.0,72.7201,72.7557,72.7112,72.7201,82487.0
2022-07-22 11:05:00,81.82,81.82,81.79,81.81,22088.0,72.729,72.729,72.7023,72.7201,22088.0
2022-07-22 11:10:00,81.81,81.81,81.76,81.76,9712.0,72.7201,72.7201,72.6757,72.6757,9712.0
2022-07-22 11:15:00,81.77,81.81,81.77,81.81,12152.0,72.6846,72.7201,72.6846,72.7201,12152.0
2022-07-22 11:20:00,81.8,81.84,81.76,81.84,16539.0,72.7112,72.7468,72.6757,72.7468,16539.0
2022-07-22 11:25:00,81.84,81.87,81.83,81.83,30645.0,72.7468,72.7735,72.7379,72.7379,30645.0
2022-07-22 11:30:00,81.84,81.85,81.82,81.83,19527.0,72.7468,72.7557,72.729,72.7379,19527.0
2022-07-22 11:35:00,81.83,81.84,81.81,81.82,59956.0,72.7379,72.7468,72.7201,72.729,59956.0
2022-07-22 11:40:00,81.79,81.8,81.74,81.76,61690.0,72.7023,72.7112,72.6579,72.6757,61690.0
2022-07-22 11:45:00,81.78,81.78,81.74,81.75,5631.0,72.6935,72.6935,72.6579,72.6668,5631.0
2022-07-22 11:50:00,81.76,81.77,81.74,81.76,30197.0,72.6757,72.6846,72.6579,72.6757,30197.0
2022-07-22 11:55:00,81.75,81.76,81.74,81.74,9238.0,72.6668,72.6757,72.6579,72.6579,9238.0
2022-07-22 12:00:00,81.75,81.76,81.75,81.75,5872.0,72.6668,72.6757,72.6668,72.6668,5872.0
2022-07-22 12:05:00,81.76,81.76,81.73,81.74,7008.0,72.6757,72.6757,72.649,72.6579,7008.0
2022-07-22 12:10:00,81.73,81.74,81.71,81.71,32032.0,72.649,72.6579,72.6312,72.6312,32032.0
2022-07-22 12:15:00,81.72,81.75,81.71,81.74,36192.0,72.6401,72.6668,72.6312,72.6579,36192.0
2022-07-22 12:20:00,81.73,81.75,81.73,81.74,38451.0,72.649,72.6668,72.649,72.6579,38451.0
2022-07-22 12:25:00,81.73,81.75,81.72,81.73,40219.0,72.649,72.6668,72.6401,72.649,40219.0
2022-07-22 12:30:00,81.73,81.75,81.73,81.75,14861.0,72.649,72.6668,72.649,72.6668,14861.0
2022-07-22 12:35:00,81.76,81.77,81.74,81.77,6458.0,72.6757,72.6846,72.6579,72.6846,6458.0
2022-07-22 12:40:00,81.77,81.77,81.74,81.75,9871.0,72.6846,72.6846,72.6579,72.6668,9871.0
2022-07-22 12:45:00,81.76,81.76,81.73,81.74,35918.0,72.6757,72.6757,72.649,72.6579,35918.0
2022-07-22 12:50:00,81.73,81.77,81.73,81.77,17118.0,72.649,72.6846,72.649,72.6846,17118.0
2022-07-22 12:55:00,81.77,81.8,81.77,81.79,18741.0,72.6846,72.7112,72.6846,72.7023,18741.0
2022-07-22 13:00:00,81.79,81.82,81.79,81.8,36679.0,72.7023,72.729,72.7023,72.7112,36679.0
2022-07-22 13:05:00,81.81,81.85,81.81,81.84,31956.0,72.7201,72.7557,72.7201,72.7468,31956.0
2022-07-22 13:10:00,81.84,81.85,81.79,81.79,17011.0,72.7468,72.7557,72.7023,72.7023,17011.0
2022-07-22 13:15:00,81.79,81.84,81.78,81.83,78076.0,72.7023,72.7468,72.6935,72.7379,78076.0
2022-07-22 13:20:00,81.83,81.83,81.8,81.81,8175.0,72.7379,72.7379,72.7112,72.7201,8175.0
2022-07-22 13:25:00,81.8,81.8,81.78,81.79,11595.0,72.7112,72.7112,72.6935,72.7023,11595.0
2022-07-22 13:30:00,81.79,81.79,81.74,81.75,27192.0,72.7023,72.7023,72.6579,72.6668,27192.0
2022-07-22 13:35:00,81.74,81.75,81.72,81.73,12919.0,72.6579,72.6668,72.6401,72.649,12919.0
2022-07-22 13:40:00,81.72,81.73,81.7,81.73,13008.0,72.6401,72.649,72.6223,72.649,13008.0
2022-07-22 13:45:00,81.73,81.73,81.69,81.7,6841.0,72.649,72.649,72.6135,72.6223,6841.0
2022-07-22 13:50:00,81.7,81.71,81.69,81.7,5420.0,72.6223,72.6312,72.6135,72.6223,5420.0
2022-07-22 13:55:00,81.7,81.73,81.7,81.71,28214.0,72.6223,72.649,72.6223,72.6312,28214.0
2022-07-22 14:00:00,81.71,81.71,81.66,81.66,35047.0,72.6312,72.6312,72.5868,72.5868,35047.0
2022-07-22 14:05:00,81.66,81.68,81.63,81.63,16626.0,72.5868,72.6046,72.5601,72.5601,16626.0
2022-07-22 14:10:00,81.64,81.64,81.6,81.62,14826.0,72.569,72.569,72.5335,72.5512,14826.0
2022-07-22 14:15:00,81.62,81.63,81.59,81.6,11280.0,72.5512,72.5601,72.5246,72.5335,11280.0
2022-07-22 14:20:00,81.6,81.62,81.58,81.6,13092.0,72.5335,72.5512,72.5157,72.5335,13092.0
2022-07-22 14:25:00,81.6,81.61,81.59,81.61,7144.0,72.5335,72.5423,72.5246,72.5423,7144.0
2022-07-22 14:30:00,81.61,81.61,81.58,81.59,86036.0,72.5423,72.5423,72.5157,72.5246,86036.0
2022-07-22 14:35:00,81.59,81.6,81.59,81.6,36505.0,72.5246,72.5335,72.5246,72.5335,36505.0
2022-07-22 14:40:00,81.59,81.6,81.58,81.59,68039.0,72.5246,72.5335,72.5157,72.5246,68039.0
2022-07-22 14:45:00,81.58,81.6,81.58,81.59,103260.0,72.5157,72.5335,72.5157,72.5246,103260.0
2022-07-22 14:50:00,81.59,81.64,81.59,81.64,13173.0,72.5246,72.569,72.5246,72.569,13173.0
2022-07-22 14:55:00,81.64,81.66,81.63,81.65,10483.0,72.569,72.5868,72.5601,72.5779,10483.0
2022-07-22 15:00:00,81.62,81.66,81.6,81.65,19036.0,72.5512,72.5868,72.5335,72.5779,19036.0
2022-07-22 15:05:00,81.65,81.69,81.64,81.68,31080.0,72.5779,72.6135,72.569,72.6046,31080.0
2022-07-22 15:10:00,81.69,81.73,81.68,81.7,22035.0,72.6135,72.649,72.6046,72.6223,22035.0
2022-07-22 15:15:00,81.7,81.73,81.69,81.72,15227.0,72.6223,72.649,72.6135,72.6401,15227.0
2022-07-22 15:20:00,81.73,81.75,81.71,81.73,7078.0,72.649,72.6668,72.6312,72.649,7078.0
2022-07-22 15:25:00,81.74,81.74,81.72,81.73,7078.0,72.6579,72.6579,72.6401,72.649,7078.0
2022-07-22 15:30:00,81.73,81.74,81.71,81.73,9164.0,72.649,72.6579,72.6312,72.649,9164.0
2022-07-22 15:35:00,81.72,81.74,81.71,81.72,15370.0,72.6401,72.6579,72.6312,72.6401,15370.0
2022-07-22 15:40:00,81.72,81.75,81.71,81.75,25897.0,72.6401,72.6668,72.6312,72.6668,25897.0
2022-07-22 15:45:00,81.75,81.8,81.74,81.79,10493.0,72.6668,72.7112,72.6579,72.7023,10493.0
2022-07-22 15:50:00,81.8,81.82,81.77,81.8,18568.0,72.7112,72.729,72.6846,72.7112,18568.0
2022-07-22 15:55:00,81.79,81.86,81.79,81.84,20791.0,72.7023,72.7646,72.7023,72.7468,20791.0
2022-07-25 09:30:00,81.47,81.55,81.47,81.51,44019.0,72.4179,72.489,72.4179,72.4535,44019.0
2022-07-25 09:35:00,81.51,81.52,81.46,81.5,69151.0,72.4535,72.4623,72.409,72.4446,69151.0
2022-07-25 09:40:00,81.5,81.5,81.45,81.46,3805399.0,72.4446,72.4446,72.4001,72.409,3805399.0
2022-07-25 09:45:00,81.46,81.52,81.46,81.51,25543.0,72.409,72.4623,72.409,72.4535,25543.0
2022-07-25 09:50:00,81.51,81.55,81.48,81.54,68535.0,72.4535,72.489,72.4268,72.4801,68535.0
2022-07-25 09:55:00,81.55,81.56,81.52,81.53,100935.0,72.489,72.4979,72.4623,72.4712,100935.0
2022-07-25 10:00:00,81.53,81.54,81.49,81.5,118251.0,72.4712,72.4801,72.4357,72.4446,118251.0
2022-07-25 10:05:00,81.5,81.5,81.44,81.47,127498.0,72.4446,72.4446,72.3912,72.4179,127498.0
2022-07-25 10:10:00,81.46,81.46,81.41,81.42,21158.0,72.409,72.409,72.3646,72.3735,21158.0
2022-07-25 10:15:00,81.42,81.42,81.38,81.4,28026.0,72.3735,72.3735,72.3379,72.3557,28026.0
2022-07-25 10:20:00,81.41,81.43,81.4,81.42,11766.0,72.3646,72.3823,72.3557,72.3735,11766.0
2022-07-25 10:25:00,81.43,81.54,81.41,81.48,272577.0,72.3823,72.4801,72.3646,72.4268,272577.0
2022-07-25 10:30:00,81.48,81.53,81.46,81.53,37018.0,72.4268,72.4712,72.409,72.4712,37018.0
2022-07-25 10:35:00,81.54,81.58,81.53,81.54,42176.0,72.4801,72.5157,72.4712,72.4801,42176.0
2022-07-25 10:40:00,81.55,81.55,81.47,81.47,151532.0,72.489,72.489,72.4179,72.4179,151532.0
2022-07-25 10:45:00,81.47,81.49,81.45,81.47,48003.0,72.4179,72.4357,72.4001,72.4179,48003.0
2022-07-25 10:50:00,81.47,81.48,81.42,81.42,49843.0,72.4179,72.4268,72.3735,72.3735,49843.0
2022-07-25 10:55:00,81.43,81.45,81.4,81.41,77415.0,72.3823,72.4001,72.3557,72.3646,77415.0
2022-07-25 11:00:00,81.4,81.41,81.37,81.41,32287.0,72.3557,72.3646,72.329,72.3646,32287.0
2022-07-25 11:05:00,81.41,81.44,81.39,81.44,41466.0,72.3646,72.3912,72.3468,72.3912,41466.0
2022-07-25 11:10:00,81.44,81.46,81.41,81.45,60218.0,72.3912,72.409,72.3646,72.4001,60218.0
2022-07-25 11:15:00,81.45,81.47,81.44,81.47,32637.0,72.4001,72.4179,72.3912,72.4179,32637.0
2022-07-25 11:20:00,81.48,81.52,81.48,81.52,17385.0,72.4268,72.4623,72.4268,72.4623,17385.0
2022-07-25 11:25:00,81.51,81.51,81.48,81.5,11174.0,72.4535,72.4535,72.4268,72.4446,11174.0
2022-07-25 11:30:00,81.5,81.52,81.49,81.5,8930.0,72.4446,72.4623,72.4357,72.4446,8930.0
2022-07-25 11:35:00,81.49,81.51,81.49,81.5,8237.0,72.4357,72.4535,72.4357,72.4446,8237.0
2022-07-25 11:40:00,81.5,81.52,81.47,81.52,11554.0,72.4446,72.4623,72.4179,72.4623,11554.0
2022-07-25 11:45:00,81.53,81.53,81.49,81.51,13126.0,72.4712,72.4712,72.4357,72.4535,13126.0
2022-07-25 11:50:00,81.5,81.51,81.47,81.48,57798.0,72.4446,72.4535,72.4179,72.4268,57798.0
2022-07-25 11:55:00,81.47,81.48,81.45,81.47,9922.0,72.4179,72.4268,72.4001,72.4179,9922.0
2022-07-25 12:00:00,81.47,81.49,81.46,81.48,13778.0,72.4179,72.4357,72.409,72.4268,13778.0
2022-07-25 12:05:00,81.49,81.49,81.44,81.45,16974.0,72.4357,72.4357,72.3912,72.4001,16974.0
2022-07-25 12:10:00,81.44,81.46,81.44,81.46,11013.0,72.3912,72.409,72.3912,72.409,11013.0
2022-07-25 12:15:00,81.45,81.48,81.45,81.48,17603.0,72.4001,72.4268,72.4001,72.4268,17603.0
2022-07-25 12:20:00,81.48,81.51,81.47,81.51,15501.0,72.4268,72.4535,72.4179,72.4535,15501.0
2022-07-25 12:25:00,81.51,81.52,81.5,81.5,28386.0,72.4535,72.4623,72.4446,72.4446,28386.0
2022-07-25 12:30:00,81.5,81.51,81.49,81.5,12449.0,72.4446,72.4535,72.4357,72.4446,12449.0
2022-07-25 12:35:00,81.5,81.5,81.47,81.48,28168.0,72.4446,72.4446,72.4179,72.4268,28168.0
2022-07-25 12:40:00,81.48,81.51,81.48,81.5,49398.0,72.4268,72.4535,72.4268,72.4446,49398.0
2022-07-25 12:45:00,81.5,81.53,81.47,81.48,10887.0,72.4446,72.4712,72.4179,72.4268,10887.0
2022-07-25 12:50:00,81.47,81.48,81.45,81.45,31412.0,72.4179,72.4268,72.4001,72.4001,31412.0
2022-07-25 12:55:00,81.45,81.48,81.45,81.46,45531.0,72.4001,72.4268,72.4001,72.409,45531.0
2022-07-25 13:00:00,81.46,81.5,81.46,81.48,113877.0,72.409,72.4446,72.409,72.4268,113877.0
2022-07-25 13:05:00,81.49,81.49,81.46,81.47,63015.0,72.4357,72.4357,72.409,72.4179,63015.0
2022-07-25 13:10:00,81.47,81.49,81.46,81.47,39369.0,72.4179,72.4357,72.409,72.4179,39369.0
2022-07-25 13:15:00,81.47,81.49,81.45,81.46,11888.0,72.4179,72.4357,72.4001,72.409,11888.0
2022-07-25 13:20:00,81.46,81.47,81.45,81.46,29756.0,72.409,72.4179,72.4001,72.409,29756.0
2022-07-25 13:25:00,81.47,81.47,81.45,81.47,12586.0,72.4179,72.4179,72.4001,72.4179,12586.0
2022-07-25 13:30:00,81.47,81.47,81.46,81.47,9829.0,72.4179,72.4179,72.409,72.4179,9829.0
2022-07-25 13:35:00,81.47,81.47,81.43,81.44,25069.0,72.4179,72.4179,72.3823,72.3912,25069.0
2022-07-25 13:40:00,81.44,81.44,81.42,81.42,6033.0,72.3912,72.3912,72.3735,72.3735,6033.0
2022-07-25 13:45:00,81.42,81.43,81.41,81.42,19885.0,72.3735,72.3823,72.3646,72.3735,19885.0
2022-07-25 13:50:00,81.41,81.42,81.4,81.42,24008.0,72.3646,72.3735,72.3557,72.3735,24008.0
2022-07-25 13:55:00,81.42,81.42,81.4,81.41,7861.0,72.3735,72.3735,72.3557,72.3646,7861.0
2022-07-25 14:00:00,81.41,81.41,81.38,81.38,18748.0,72.3646,72.3646,72.3379,72.3379,18748.0
2022-07-25 14:05:00,81.39,81.4,81.38,81.39,6363.0,72.3468,72.3557,72.3379,72.3468,6363.0
2022-07-25 14:10:00,81.39,81.43,81.38,81.42,37503.0,72.3468,72.3823,72.3379,72.3735,37503.0
2022-07-25 14:15:00,81.42,81.44,81.41,81.42,70421.0,72.3735,72.3912,72.3646,72.3735,70421.0
2022-07-25 14:20:00,81.44,81.45,81.43,81.45,8636.0,72.3912,72.4001,72.3823,72.4001,8636.0
2022-07-25 14:25:00,81.45,81.5,81.44,81.5,36122.0,72.4001,72.4446,72.3912,72.4446,36122.0
2022-07-25 14:30:00,81.5,81.54,81.49,81.49,78152.0,72.4446,72.4801,72.4357,72.4357,78152.0
2022-07-25 14:35:00,81.49,81.51,81.49,81.51,71787.0,72.4357,72.4535,72.4357,72.4535,71787.0
2022-07-25 14:40:00,81.51,81.52,81.47,81.49,75891.0,72.4535,72.4623,72.4179,72.4357,75891.0
2022-07-25 14:45:00,81.49,81.5,81.47,81.48,42327.0,72.4357,72.4446,72.4179,72.4268,42327.0
2022-07-25 14:50:00,81.47,81.48,81.47,81.48,26914.0,72.4179,72.4268,72.4179,72.4268,26914.0
2022-07-25 14:55:00,81.48,81.49,81.46,81.48,17953.0,72.4268,72.4357,72.409,72.4268,17953.0
2022-07-25 15:00:00,81.48,81.5,81.47,81.5,13558.0,72.4268,72.4446,72.4179,72.4446,13558.0
2022-07-25 15:05:00,81.5,81.53,81.49,81.53,14890.0,72.4446,72.4712,72.4357,72.4712,14890.0
2022-07-25 15:10:00,81.52,81.53,81.5,81.52,16495.0,72.4623,72.4712,72.4446,72.4623,16495.0
2022-07-25 15:15:00,81.52,81.53,81.49,81.5,71407.0,72.4623,72.4712,72.4357,72.4446,71407.0
2022-07-25 15:20:00,81.5,81.53,81.49,81.52,129075.0,72.4446,72.4712,72.4357,72.4623,129075.0
2022-07-25 15:25:00,81.52,81.54,81.52,81.54,8784.0,72.4623,72.4801,72.4623,72.4801,8784.0
2022-07-25 15:30:00,81.53,81.54,81.5,81.53,20115.0,72.4712,72.4801,72.4446,72.4712,20115.0
2022-07-25 15:35:00,81.53,81.55,81.51,81.55,13814.0,72.4712,72.489,72.4535,72.489,13814.0
2022-07-25 15:40:00,81.55,81.55,81.53,81.53,28769.0,72.489,72.489,72.4712,72.4712,28769.0
2022-07-25 15:45:00,81.54,81.54,81.51,81.52,34470.0,72.4801,72.4801,72.4535,72.4623,34470.0
2022-07-25 15:50:00,81.52,81.52,81.46,81.48,58277.0,72.4623,72.4623,72.409,72.4268,58277.0
2022-07-25 15:55:00,81.48,81.48,81.44,81.47,45014.0,72.4268,72.4268,72.3912,72.4179,45014.0
2022-07-26 09:30:00,81.64,81.73,81.64,81.72,40431.0,72.569,72.649,72.569,72.6401,40431.0
2022-07-26 09:35:00,81.7,81.71,81.68,81.7,58971.0,72.6223,72.6312,72.6046,72.6223,58971.0
2022-07-26 09:40:00,81.7,81.72,81.67,81.67,17382.0,72.6223,72.6401,72.5957,72.5957,17382.0
2022-07-26 09:45:00,81.68,81.69,81.65,81.65,36594.0,72.6046,72.6135,72.5779,72.5779,36594.0
2022-07-26 09:50:00,81.66,81.66,81.6,81.62,42378.0,72.5868,72.5868,72.5335,72.5512,42378.0
2022-07-26 09:55:00,81.63,81.68,81.62,81.65,60899.0,72.5601,72.6046,72.5512,72.5779,60899.0
2022-07-26 10:00:00,81.66,81.7,81.61,81.61,30095.0,72.5868,72.6223,72.5423,72.5423,30095.0
2022-07-26 10:05:00,81.62,81.65,81.61,81.65,73716.0,72.5512,72.5779,72.5423,72.5779,73716.0
2022-07-26 10:10:00,81.64,81.65,81.61,81.64,65609.0,72.569,72.5779,72.5423,72.569,65609.0
2022-07-26 10:15:00,81.65,81.66,81.59,81.6,25824.0,72.5779,72.5868,72.5246,72.5335,25824.0
2022-07-26 10:20:00,81.62,81.62,81.58,81.61,36038.0,72.5512,72.5512,72.5157,72.5423,36038.0
2022-07-26 10:25:00,81.61,81.63,81.6,81.62,7994.0,72.5423,72.5601,72.5335,72.5512,7994.0
2022-07-26 10:30:00,81.62,81.64,81.61,81.61,18009.0,72.5512,72.569,72.5423,72.5423,18009.0
2022-07-26 10:35:00,81.62,81.62,81.6,81.61,13256.0,72.5512,72.5512,72.5335,72.5423,13256.0
2022-07-26 10:40:00,81.61,81.61,81.57,81.57,10330.0,72.5423,72.5423,72.5068,72.5068,10330.0
2022-07-26 10:45:00,81.58,81.58,81.49,81.49,39370.0,72.5157,72.5157,72.4357,72.4357,39370.0
2022-07-26 10:50:00,81.49,81.55,81.49,81.55,38434.0,72.4357,72.489,72.4357,72.489,38434.0
2022-07-26 10:55:00,81.55,81.58,81.55,81.56,83142.0,72.489,72.5157,72.489,72.4979,83142.0
2022-07-26 11:00:00,81.57,81.6,81.56,81.59,15543.0,72.5068,72.5335,72.4979,72.5246,15543.0
2022-07-26 11:05:00,81.59,81.62,81.59,81.59,17436.0,72.5246,72.5512,72.5246,72.5246,17436.0
2022-07-26 11:10:00,81.59,81.6,81.55,81.56,33808.0,72.5246,72.5335,72.489,72.4979,33808.0
2022-07-26 11:15:00,81.57,81.58,81.55,81.56,34006.0,72.5068,72.5157,72.489,72.4979,34006.0
2022-07-26 11:20:00,81.56,81.59,81.54,81.55,35925.0,72.4979,72.5246,72.4801,72.489,35925.0
2022-07-26 11:25:00,81.54,81.54,81.49,81.49,28156.0,72.4801,72.4801,72.4357,72.4357,28156.0
2022-07-26 11:30:00,81.5,81.5,81.48,81.5,29597.0,72.4446,72.4446,72.4268,72.4446,29597.0
2022-07-26 11:35:00,81.5,81.5,81.49,81.5,6799.0,72.4446,72.4446,72.4357,72.4446,6799.0
2022-07-26 11:40:00,81.5,81.51,81.46,81.49,16371.0,72.4446,72.4535,72.409,72.4357,16371.0
2022-07-26 11:45:00,81.49,81.49,81.47,81.48,55117.0,72.4357,72.4357,72.4179,72.4268,55117.0
2022-07-26 11:50:00,81.48,81.51,81.48,81.51,28942.0,72.4268,72.4535,72.4268,72.4535,28942.0
2022-07-26 11:55:00,81.51,81.51,81.49,81.5,40176.0,72.4535,72.4535,72.4357,72.4446,40176.0
2022-07-26 12:00:00,81.5,81.51,81.49,81.5,7182.0,72.4446,72.4535,72.4357,72.4446,7182.0
2022-07-26 12:05:00,81.5,81.52,81.46,81.48,33204.0,72.4446,72.4623,72.409,72.4268,33204.0
2022-07-26 12:10:00,81.47,81.49,81.47,81.48,5939.0,72.4179,72.4357,72.4179,72.4268,5939.0
2022-07-26 12:15:00,81.48,81.53,81.47,81.52,37673.0,72.4268,72.4712,72.4179,72.4623,37673.0
2022-07-26 12:20:00,81.51,81.51,81.47,81.47,13989.0,72.4535,72.4535,72.4179,72.4179,13989.0
2022-07-26 12:25:00,81.48,81.49,81.45,81.47,9336.0,72.4268,72.4357,72.4001,72.4179,9336.0
2022-07-26 12:30:00,81.48,81.51,81.48,81.51,7430.0,72.4268,72.4535,72.4268,72.4535,7430.0
2022-07-26 12:35:00,81.51,81.52,81.5,81.51,85725.0,72.4535,72.4623,72.4446,72.4535,85725.0
2022-07-26 12:40:00,81.51,81.51,81.5,81.5,161212.0,72.4535,72.4535,72.4446,72.4446,161212.0
2022-07-26 12:45:00,81.51,81.51,81.5,81.51,21247.0,72.4535,72.4535,72.4446,72.4535,21247.0
2022-07-26 12:50:00,81.51,81.51,81.48,81.5,4168.0,72.4535,72.4535,72.4268,72.4446,4168.0
2022-07-26 12:55:00,81.51,81.52,81.49,81.51,8751.0,72.4535,72.4623,72.4357,72.4535,8751.0
2022-07-26 13:00:00,81.51,81.56,81.5,81.56,33023.0,72.4535,72.4979,72.4446,72.4979,33023.0
2022-07-26 13:05:00,81.57,81.57,81.51,81.52,3395.0,72.5068,72.5068,72.4535,72.4623,3395.0
2022-07-26 13:10:00,81.52,81.53,81.5,81.52,13252.0,72.4623,72.4712,72.4446,72.4623,13252.0
2022-07-26 13:15:00,81.55,81.55,81.51,81.52,16915.0,72.489,72.489,72.4535,72.4623,16915.0
2022-07-26 13:20:00,81.53,81.53,81.48,81.49,19265.0,72.4712,72.4712,72.4268,72.4357,19265.0
2022-07-26 13:25:00,81.49,81.5,81.48,81.49,41710.0,72.4357,72.4446,72.4268,72.4357,41710.0
2022-07-26 13:30:00,81.48,81.49,81.46,81.47,27732.0,72.4268,72.4357,72.409,72.4179,27732.0
2022-07-26 13:35:00,81.47,81.48,81.46,81.47,14269.0,72.4179,72.4268,72.409,72.4179,14269.0
2022-07-26 13:40:00,81.47,81.47,81.44,81.45,24390.0,72.4179,72.4179,72.3912,72.4001,24390.0
2022-07-26 13:45:00,81.46,81.47,81.44,81.47,19353.0,72.409,72.4179,72.3912,72.4179,19353.0
2022-07-26 13:50:00,81.47,81.47,81.45,81.47,117971.0,72.4179,72.4179,72.4001,72.4179,117971.0
2022-07-26 13:55:00,81.48,81.48,81.46,81.47,16263.0,72.4268,72.4268,72.409,72.4179,16263.0
2022-07-26 14:00:00,81.47,81.48,81.46,81.46,117099.0,72.4179,72.4268,72.409,72.409,117099.0
2022-07-26 14:05:00,81.46,81.48,81.46,81.48,158221.0,72.409,72.4268,72.409,72.4268,158221.0
2022-07-26 14:10:00,81.47,81.49,81.47,81.48,37201.0,72.4179,72.4357,72.4179,72.4268,37201.0
2022-07-26 14:15:00,81.48,81.49,81.47,81.48,14498.0,72.4268,72.4357,72.4179,72.4268,14498.0
2022-07-26 14:20:00,81.48,81.49,81.48,81.48,34267.0,72.4268,72.4357,72.4268,72.4268,34267.0
2022-07-26 14:25:00,81.49,81.5,81.48,81.49,38334.0,72.4357,72.4446,72.4268,72.4357,38334.0
2022-07-26 14:30:00,81.48,81.53,81.47,81.53,26305.0,72.4268,72.4712,72.4179,72.4712,26305.0
2022-07-26 14:35:00,81.52,81.53,81.48,81.49,70368.0,72.4623,72.4712,72.4268,72.4357,70368.0
2022-07-26 14:40:00,81.49,81.51,81.48,81.48,364183.0,72.4357,72.4535,72.4268,72.4268,364183.0
2022-07-26 14:45:00,81.48,81.51,81.47,81.47,212743.0,72.4268,72.4535,72.4179,72.4179,212743.0
2022-07-26 14:50:00,81.48,81.49,81.44,81.45,373928.0,72.4268,72.4357,72.3912,72.4001,373928.0
2022-07-26 14:55:00,81.45,81.46,81.44,81.45,48362.0,72.4001,72.409,72.3912,72.4001,48362.0
2022-07-26 15:00:00,81.45,81.45,81.42,81.42,53748.0,72.4001,72.4001,72.3735,72.3735,53748.0
2022-07-26 15:05:00,81.43,81.43,81.4,81.4,76174.0,72.3823,72.3823,72.3557,72.3557,76174.0
2022-07-26 15:10:00,81.4,81.4,81.38,81.38,99190.0,72.3557,72.3557,72.3379,72.3379,99190.0
2022-07-26 15:15:00,81.39,81.39,81.35,81.35,348402.0,72.3468,72.3468,72.3112,72.3112,348402.0
2022-07-26 15:20:00,81.36,81.37,81.34,81.35,145910.0,72.3201,72.329,72.3023,72.3112,145910.0
2022-07-26 15:25:00,81.35,81.36,81.32,81.34,552853.0,72.3112,72.3201,72.2846,72.3023,552853.0
2022-07-26 15:30:00,81.34,81.36,81.33,81.34,117502.0,72.3023,72.3201,72.2935,72.3023,117502.0
2022-07-26 15:35:00,81.34,81.36,81.33,81.36,92396.0,72.3023,72.3201,72.2935,72.3201,92396.0
2022-07-26 15:40:00,81.36,81.37,81.36,81.37,109735.0,72.3201,72.329,72.3201,72.329,109735.0
2022-07-26 15:45:00,81.36,81.37,81.31,81.31,491482.0,72.3201,72.329,72.2757,72.2757,491482.0
2022-07-26 15:50:00,81.31,81.35,81.31,81.35,95972.0,72.2757,72.3112,72.2757,72.3112,95972.0
2022-07-26 15:55:00,81.34,81.38,81.33,81.38,135626.0,72.3023,72.3379,72.2935,72.3379,135626.0
2022-07-27 09:30:00,81.59,81.7,81.59,81.69,76031.0,72.5246,72.6223,72.5246,72.6135,76031.0
2022-07-27 09:35:00,81.7,81.74,81.68,81.74,35470.0,72.6223,72.6579,72.6046,72.6579,35470.0
2022-07-27 09:40:00,81.74,81.76,81.71,81.72,24502.0,72.6579,72.6757,72.6312,72.6401,24502.0
2022-07-27 09:45:00,81.72,81.75,81.7,81.72,8802.0,72.6401,72.6668,72.6223,72.6401,8802.0
2022-07-27 09:50:00,81.71,81.73,81.69,81.7,22271.0,72.6312,72.649,72.6135,72.6223,22271.0
2022-07-27 09:55:00,81.7,81.71,81.67,81.69,21552.0,72.6223,72.6312,72.5957,72.6135,21552.0
2022-07-27 10:00:00,81.69,81.72,81.69,81.7,25964.0,72.6135,72.6401,72.6135,72.6223,25964.0
2022-07-27 10:05:00,81.7,81.74,81.69,81.72,42583.0,72.6223,72.6579,72.6135,72.6401,42583.0
2022-07-27 10:10:00,81.72,81.79,81.72,81.78,23559.0,72.6401,72.7023,72.6401,72.6935,23559.0
2022-07-27 10:15:00,81.79,81.8,81.76,81.76,14698.0,72.7023,72.7112,72.6757,72.6757,14698.0
2022-07-27 10:20:00,81.75,81.79,81.74,81.78,29321.0,72.6668,72.7023,72.6579,72.6935,29321.0
2022-07-27 10:25:00,81.79,81.79,81.75,81.76,10067.0,72.7023,72.7023,72.6668,72.6757,10067.0
2022-07-27 10:30:00,81.76,81.77,81.71,81.71,41800.0,72.6757,72.6846,72.6312,72.6312,41800.0
2022-07-27 10:35:00,81.7,81.75,81.7,81.74,29494.0,72.6223,72.6668,72.6223,72.6579,29494.0
2022-07-27 10:40:00,81.74,81.75,81.72,81.74,13705.0,72.6579,72.6668,72.6401,72.6579,13705.0
2022-07-27 10:45:00,81.74,81.76,81.74,81.75,8015.0,72.6579,72.6757,72.6579,72.6668,8015.0
2022-07-27 10:50:00,81.75,81.77,81.74,81.77,43057.0,72.6668,72.6846,72.6579,72.6846,43057.0
2022-07-27 10:55:00,81.77,81.77,81.74,81.75,14581.0,72.6846,72.6846,72.6579,72.6668,14581.0
2022-07-27 11:00:00,81.76,81.8,81.75,81.8,12779.0,72.6757,72.7112,72.6668,72.7112,12779.0
2022-07-27 11:05:00,81.8,81.82,81.78,81.8,25682.0,72.7112,72.729,72.6935,72.7112,25682.0
2022-07-27 11:10:00,81.8,81.83,81.79,81.82,75140.0,72.7112,72.7379,72.7023,72.729,75140.0
2022-07-27 11:15:00,81.82,81.83,81.79,81.8,40873.0,72.729,72.7379,72.7023,72.7112,40873.0
2022-07-27 11:20:00,81.8,81.8,81.76,81.76,101640.0,72.7112,72.7112,72.6757,72.6757,101640.0
2022-07-27 11:25:00,81.76,81.76,81.74,81.76,49944.0,72.6757,72.6757,72.6579,72.6757,49944.0
2022-07-27 11:30:00,81.76,81.79,81.75,81.77,25119.0,72.6757,72.7023,72.6668,72.6846,25119.0
2022-07-27 11:35:00,81.77,81.78,81.73,81.73,24236.0,72.6846,72.6935,72.649,72.649,24236.0
2022-07-27 11:40:00,81.73,81.75,81.71,81.71,20493.0,72.649,72.6668,72.6312,72.6312,20493.0
2022-07-27 11:45:00,81.72,81.73,81.7,81.7,76328.0,72.6401,72.649,72.6223,72.6223,76328.0
2022-07-27 11:50:00,81.7,81.73,81.7,81.73,21758.0,72.6223,72.649,72.6223,72.649,21758.0
2022-07-27 11:55:00,81.73,81.75,81.73,81.75,25484.0,72.649,72.6668,72.649,72.6668,25484.0
2022-07-27 12:00:00,81.74,81.77,81.74,81.76,40684.0,72.6579,72.6846,72.6579,72.6757,40684.0
2022-07-27 12:05:00,81.77,81.81,81.76,81.8,18104.0,72.6846,72.7201,72.6757,72.7112,18104.0
2022-07-27 12:10:00,81.8,81.8,81.77,81.78,78097.0,72.7112,72.7112,72.6846,72.6935,78097.0
2022-07-27 12:15:00,81.78,81.81,81.78,81.81,378931.0,72.6935,72.7201,72.6935,72.7201,378931.0
2022-07-27 12:20:00,81.8,81.8,81.77,81.78,16314.0,72.7112,72.7112,72.6846,72.6935,16314.0
2022-07-27 12:25:00,81.78,81.78,81.77,81.78,4837.0,72.6935,72.6935,72.6846,72.6935,4837.0
2022-07-27 12:30:00,81.78,81.79,81.77,81.79,10607.0,72.6935,72.7023,72.6846,72.7023,10607.0
2022-07-27 12:35:00,81.79,81.79,81.76,81.79,55518.0,72.7023,72.7023,72.6757,72.7023,55518.0
2022-07-27 12:40:00,81.79,81.8,81.78,81.8,215770.0,72.7023,72.7112,72.6935,72.7112,215770.0
2022-07-27 12:45:00,81.79,81.82,81.78,81.79,176676.0,72.7023,72.729,72.6935,72.7023,176676.0
2022-07-27 12:50:00,81.78,81.79,81.78,81.79,9851.0,72.6935,72.7023,72.6935,72.7023,9851.0
2022-07-27 12:55:00,81.8,81.81,81.79,81.81,39206.0,72.7112,72.7201,72.7023,72.7201,39206.0
2022-07-27 13:00:00,81.81,81.81,81.77,81.8,29258.0,72.7201,72.7201,72.6846,72.7112,29258.0
2022-07-27 13:05:00,81.8,81.83,81.79,81.82,38362.0,72.7112,72.7379,72.7023,72.729,38362.0
2022-07-27 13:10:00,81.83,81.85,81.82,81.84,12546.0,72.7379,72.7557,72.729,72.7468,12546.0
2022-07-27 13:15:00,81.85,81.88,81.85,81.87,11333.0,72.7557,72.7823,72.7557,72.7735,11333.0
2022-07-27 13:20:00,81.87,81.9,81.87,81.89,12179.0,72.7735,72.8001,72.7735,72.7912,12179.0
2022-07-27 13:25:00,81.88,81.89,81.85,81.85,14736.0,72.7823,72.7912,72.7557,72.7557,14736.0
2022-07-27 13:30:00,81.86,81.87,81.84,81.87,98624.0,72.7646,72.7735,72.7468,72.7735,98624.0
2022-07-27 13:35:00,81.86,81.86,81.83,81.84,16409.0,72.7646,72.7646,72.7379,72.7468,16409.0
2022-07-27 13:40:00,81.84,81.86,81.83,81.86,47453.0,72.7468,72.7646,72.7379,72.7646,47453.0
2022-07-27 13:45:00,81.85,81.88,81.83,81.88,26287.0,72.7557,72.7823,72.7379,72.7823,26287.0
2022-07-27 13:50:00,81.88,81.89,81.86,81.89,94614.0,72.7823,72.7912,72.7646,72.7912,94614.0
2022-07-27 13:55:00,81.89,82.0,81.88,81.98,41850.0,72.7912,72.889,72.7823,72.8712,41850.0
2022-07-27 14:00:00,82.07,82.08,81.9,81.93,52038.0,72.9512,72.9601,72.8001,72.8268,52038.0
2022-07-27 14:05:00,81.92,81.93,81.82,81.82,141047.0,72.8179,72.8268,72.729,72.729,141047.0
2022-07-27 14:10:00,81.81,81.86,81.79,81.83,191973.0,72.7201,72.7646,72.7023,72.7379,191973.0
2022-07-27 14:15:00,81.84,81.89,81.83,81.88,33852.0,72.7468,72.7912,72.7379,72.7823,33852.0
2022-07-27 14:20:00,81.88,81.89,81.86,81.89,65839.0,72.7823,72.7912,72.7646,72.7912,65839.0
2022-07-27 14:25:00,81.88,81.92,81.88,81.92,60296.0,72.7823,72.8179,72.7823,72.8179,60296.0
2022-07-27 14:30:00,81.92,81.92,81.71,81.76,144971.0,72.8179,72.8179,72.6312,72.6757,144971.0
2022-07-27 14:35:00,81.77,81.96,81.73,81.95,337784.0,72.6846,72.8535,72.649,72.8446,337784.0
2022-07-27 14:40:00,81.98,82.22,81.98,82.17,98140.0,72.8712,73.0846,72.8712,73.0401,98140.0
2022-07-27 14:45:00,82.18,82.29,82.17,82.19,99237.0,73.049,73.1468,73.0401,73.0579,99237.0
2022-07-27 14:50:00,82.19,82.21,82.09,82.14,234885.0,73.0579,73.0757,72.969,73.0135,234885.0
2022-07-27 14:55:00,82.14,82.16,82.05,82.14,571323.0,73.0135,73.0312,72.9335,73.0135,571323.0
2022-07-27 15:00:00,82.14,82.15,82.07,82.12,33959.0,73.0135,73.0223,72.9512,72.9957,33959.0
2022-07-27 15:05:00,82.13,82.14,82.06,82.06,39833.0,73.0046,73.0135,72.9423,72.9423,39833.0
2022-07-27 15:10:00,82.05,82.1,82.02,82.08,80460.0,72.9335,72.9779,72.9068,72.9601,80460.0
2022-07-27 15:15:00,82.06,82.09,81.99,82.01,35767.0,72.9423,72.969,72.8801,72.8979,35767.0
2022-07-27 15:20:00,82.02,82.07,82.01,82.07,32753.0,72.9068,72.9512,72.8979,72.9512,32753.0
2022-07-27 15:25:00,82.07,82.1,82.06,82.08,90266.0,72.9512,72.9779,72.9423,72.9601,90266.0
2022-07-27 15:30:00,82.09,82.1,82.01,82.02,27407.0,72.969,72.9779,72.8979,72.9068,27407.0
2022-07-27 15:35:00,82.02,82.02,81.92,81.94,50654.0,72.9068,72.9068,72.8179,72.8357,50654.0
2022-07-27 15:40:00,81.94,81.99,81.93,81.94,65660.0,72.8357,72.8801,72.8268,72.8357,65660.0
2022-07-27 15:45:00,81.93,81.94,81.9,81.9,39197.0,72.8268,72.8357,72.8001,72.8001,39197.0
2022-07-27 15:50:00,81.91,81.96,81.88,81.93,918497.0,72.809,72.8535,72.7823,72.8268,918497.0
2022-07-27 15:55:00,81.95,81.97,81.91,81.94,49215.0,72.8446,72.8623,72.809,72.8357,49215.0
2022-07-28 09:30:00,82.53,82.66,82.53,82.64,214567.0,73.3601,73.4757,73.3601,73.4579,214567.0
2022-07-28 09:35:00,82.64,82.7,82.55,82.56,106876.0,73.4579,73.5112,73.3779,73.3868,106876.0
2022-07-28 09:40:00,82.56,82.56,82.43,82.51,168441.0,73.3868,73.3868,73.2712,73.3423,168441.0
2022-07-28 09:45:00,82.51,82.51,82.4,82.44,118738.0,73.3423,73.3423,73.2446,73.2801,118738.0
2022-07-28 09:50:00,82.45,82.48,82.38,82.39,165317.0,73.289,73.3157,73.2268,73.2357,165317.0
2022-07-28 09:55:00,82.39,82.56,82.38,82.55,154867.0,73.2357,73.3868,73.2268,73.3779,154867.0
2022-07-28 10:00:00,82.55,82.61,82.55,82.59,113948.0,73.3779,73.4312,73.3779,73.4135,113948.0
2022-07-28 10:05:00,82.59,82.59,82.48,82.51,1059756.0,73.4135,73.4135,73.3157,73.3423,1059756.0
2022-07-28 10:10:00,82.51,82.58,82.48,82.56,183283.0,73.3423,73.4046,73.3157,73.3868,183283.0
2022-07-28 10:15:00,82.56,82.59,82.53,82.55,127718.0,73.3868,73.4135,73.3601,73.3779,127718.0
2022-07-28 10:20:00,82.56,82.58,82.52,82.58,101650.0,73.3868,73.4046,73.3512,73.4046,101650.0
2022-07-28 10:25:00,82.58,82.59,82.53,82.56,82124.0,73.4046,73.4135,73.3601,73.3868,82124.0
2022-07-28 10:30:00,82.56,82.6,82.53,82.54,91810.0,73.3868,73.4223,73.3601,73.369,91810.0
2022-07-28 10:35:00,82.54,82.54,82.5,82.5,77849.0,73.369,73.369,73.3335,73.3335,77849.0
2022-07-28 10:40:00,82.5,82.51,82.42,82.44,73491.0,73.3335,73.3423,73.2623,73.2801,73491.0
2022-07-28 10:45:00,82.44,82.51,82.43,82.51,157487.0,73.2801,73.3423,73.2712,73.3423,157487.0
2022-07-28 10:50:00,82.51,82.54,82.51,82.53,138729.0,73.3423,73.369,73.3423,73.3601,138729.0
2022-07-28 10:55:00,82.52,82.56,82.52,82.55,117531.0,73.3512,73.3868,73.3512,73.3779,117531.0
2022-07-28 11:00:00,82.55,82.57,82.54,82.56,81756.0,73.3779,73.3957,73.369,73.3868,81756.0
2022-07-28 11:05:00,82.56,82.56,82.51,82.52,109335.0,73.3868,73.3868,73.3423,73.3512,109335.0
2022-07-28 11:10:00,82.51,82.54,82.51,82.52,81950.0,73.3423,73.369,73.3423,73.3512,81950.0
2022-07-28 11:15:00,82.52,82.55,82.51,82.54,102416.0,73.3512,73.3779,73.3423,73.369,102416.0
2022-07-28 11:20:00,82.54,82.6,82.53,82.59,70962.0,73.369,73.4223,73.3601,73.4135,70962.0
2022-07-28 11:25:00,82.59,82.64,82.59,82.64,67682.0,73.4135,73.4579,73.4135,73.4579,67682.0
2022-07-28 11:30:00,82.63,82.68,82.63,82.66,130141.0,73.449,73.4935,73.449,73.4757,130141.0
2022-07-28 11:35:00,82.66,82.66,82.6,82.61,102504.0,73.4757,73.4757,73.4223,73.4312,102504.0
2022-07-28 11:40:00,82.61,82.61,82.59,82.61,40390.0,73.4312,73.4312,73.4135,73.4312,40390.0
2022-07-28 11:45:00,82.6,82.6,82.55,82.58,89689.0,73.4223,73.4223,73.3779,73.4046,89689.0
2022-07-28 11:50:00,82.57,82.58,82.55,82.55,48594.0,73.3957,73.4046,73.3779,73.3779,48594.0
2022-07-28 11:55:00,82.55,82.55,82.5,82.52,113222.0,73.3779,73.3779,73.3335,73.3512,113222.0
2022-07-28 12:00:00,82.51,82.52,82.49,82.5,85952.0,73.3423,73.3512,73.3246,73.3335,85952.0
2022-07-28 12:05:00,82.5,82.5,82.45,82.47,88960.0,73.3335,73.3335,73.289,73.3068,88960.0
2022-07-28 12:10:00,82.46,82.47,82.4,82.42,71521.0,73.2979,73.3068,73.2446,73.2623,71521.0
2022-07-28 12:15:00,82.41,82.47,82.4,82.45,102185.0,73.2535,73.3068,73.2446,73.289,102185.0
2022-07-28 12:20:00,82.46,82.49,82.45,82.49,68478.0,73.2979,73.3246,73.289,73.3246,68478.0
2022-07-28 12:25:00,82.49,82.52,82.48,82.51,318738.0,73.3246,73.3512,73.3157,73.3423,318738.0
2022-07-28 12:30:00,82.51,82.52,82.47,82.5,258759.0,73.3423,73.3512,73.3068,73.3335,258759.0
2022-07-28 12:35:00,82.5,82.53,82.5,82.52,137824.0,73.3335,73.3601,73.3335,73.3512,137824.0
2022-07-28 12:40:00,82.52,82.52,82.48,82.48,56136.0,73.3512,73.3512,73.3157,73.3157,56136.0
2022-07-28 12:45:00,82.48,82.51,82.46,82.48,121450.0,73.3157,73.3423,73.2979,73.3157,121450.0
2022-07-28 12:50:00,82.48,82.5,82.47,82.47,77050.0,73.3157,73.3335,73.3068,73.3068,77050.0
2022-07-28 12:55:00,82.48,82.49,82.43,82.45,99952.0,73.3157,73.3246,73.2712,73.289,99952.0
2022-07-28 13:00:00,82.45,82.48,82.37,82.45,229780.0,73.289,73.3157,73.2179,73.289,229780.0
2022-07-28 13:05:00,82.46,82.47,82.41,82.45,85495.0,73.2979,73.3068,73.2535,73.289,85495.0
2022-07-28 13:10:00,82.45,82.53,82.44,82.53,98524.0,73.289,73.3601,73.2801,73.3601,98524.0
2022-07-28 13:15:00,82.53,82.53,82.51,82.52,56206.0,73.3601,73.3601,73.3423,73.3512,56206.0
2022-07-28 13:20:00,82.53,82.53,82.49,82.5,96776.0,73.3601,73.3601,73.3246,73.3335,96776.0
2022-07-28 13:25:00,82.5,82.52,82.49,82.52,62149.0,73.3335,73.3512,73.3246,73.3512,62149.0
2022-07-28 13:30:00,82.51,82.53,82.51,82.52,92224.0,73.3423,73.3601,73.3423,73.3512,92224.0
2022-07-28 13:35:00,82.53,82.53,82.52,82.53,59623.0,73.3601,73.3601,73.3512,73.3601,59623.0
2022-07-28 13:40:00,82.53,82.57,82.52,82.56,96439.0,73.3601,73.3957,73.3512,73.3868,96439.0
2022-07-28 13:45:00,82.55,82.56,82.53,82.53,85381.0,73.3779,73.3868,73.3601,73.3601,85381.0
2022-07-28 13:50:00,82.53,82.57,82.5,82.56,150519.0,73.3601,73.3957,73.3335,73.3868,150519.0
2022-07-28 13:55:00,82.56,82.57,82.54,82.55,64515.0,73.3868,73.3957,73.369,73.3779,64515.0
2022-07-28 14:00:00,82.55,82.55,82.51,82.51,57687.0,73.3779,73.3779,73.3423,73.3423,57687.0
2022-07-28 14:05:00,82.51,82.53,82.48,82.48,112014.0,73.3423,73.3601,73.3157,73.3157,112014.0
2022-07-28 14:10:00,82.48,82.54,82.48,82.53,94937.0,73.3157,73.369,73.3157,73.3601,94937.0
2022-07-28 14:15:00,82.53,82.54,82.52,82.53,68996.0,73.3601,73.369,73.3512,73.3601,68996.0
2022-07-28 14:20:00,82.52,82.52,82.49,82.5,91819.0,73.3512,73.3512,73.3246,73.3335,91819.0
2022-07-28 14:25:00,82.49,82.5,82.47,82.47,95950.0,73.3246,73.3335,73.3068,73.3068,95950.0
2022-07-28 14:30:00,82.47,82.47,82.43,82.44,74673.0,73.3068,73.3068,73.2712,73.2801,74673.0
2022-07-28 14:35:00,82.44,82.49,82.43,82.48,97100.0,73.2801,73.3246,73.2712,73.3157,97100.0
2022-07-28 14:40:00,82.48,82.51,82.47,82.5,115824.0,73.3157,73.3423,73.3068,73.3335,115824.0
2022-07-28 14:45:00,82.5,82.51,82.45,82.45,88412.0,73.3335,73.3423,73.289,73.289,88412.0
2022-07-28 14:50:00,82.45,82.53,82.45,82.53,123524.0,73.289,73.3601,73.289,73.3601,123524.0
2022-07-28 14:55:00,82.53,82.54,82.51,82.54,112335.0,73.3601,73.369,73.3423,73.369,112335.0
2022-07-28 15:00:00,82.55,82.56,82.54,82.56,101767.0,73.3779,73.3868,73.369,73.3868,101767.0
2022-07-28 15:05:00,82.56,82.58,82.54,82.57,138388.0,73.3868,73.4046,73.369,73.3957,138388.0
2022-07-28 15:10:00,82.57,82.58,82.56,82.56,116550.0,73.3957,73.4046,73.3868,73.3868,116550.0
2022-07-28 15:15:00,82.56,82.58,82.56,82.57,118014.0,73.3868,73.4046,73.3868,73.3957,118014.0
2022-07-28 15:20:00,82.57,82.6,82.57,82.58,113789.0,73.3957,73.4223,73.3957,73.4046,113789.0
2022-07-28 15:25:00,82.58,82.6,82.58,82.6,148106.0,73.4046,73.4223,73.4046,73.4223,148106.0
2022-07-28 15:30:00,82.61,82.64,82.6,82.63,108251.0,73.4312,73.4579,73.4223,73.449,108251.0
2022-07-28 15:35:00,82.63,82.63,82.6,82.61,136486.0,73.449,73.449,73.4223,73.4312,136486.0
2022-07-28 15:40:00,82.61,82.62,82.57,82.59,147406.0,73.4312,73.4401,73.3957,73.4135,147406.0
2022-07-28 15:45:00,82.58,82.6,82.54,82.56,171425.0,73.4046,73.4223,73.369,73.3868,171425.0
2022-07-28 15:50:00,82.56,82.63,82.55,82.63,374813.0,73.3868,73.449,73.3779,73.449,374813.0
2022-07-28 15:55:00,82.63,82.65,82.59,82.64,503512.0,73.449,73.4668,73.4135,73.4579,503512.0
2022-07-29 09:30:00,82.62,82.63,82.51,82.55,47534.0,73.4401,73.449,73.3423,73.3779,47534.0
2022-07-29 09:35:00,82.55,82.56,82.52,82.55,12380.0,73.3779,73.3868,73.3512,73.3779,12380.0
2022-07-29 09:40:00,82.55,82.68,82.55,82.66,26554.0,73.3779,73.4935,73.3779,73.4757,26554.0
2022-07-29 09:45:00,82.66,82.68,82.61,82.66,20625.0,73.4757,73.4935,73.4312,73.4757,20625.0
2022-07-29 09:50:00,82.67,82.69,82.61,82.66,51730.0,73.4846,73.5023,73.4312,73.4757,51730.0
2022-07-29 09:55:00,82.66,82.67,82.58,82.61,47215.0,73.4757,73.4846,73.4046,73.4312,47215.0
2022-07-29 10:00:00,82.62,82.69,82.54,82.65,307485.0,73.4401,73.5023,73.369,73.4668,307485.0
2022-07-29 10:05:00,82.65,82.72,82.65,82.67,23414.0,73.4668,73.529,73.4668,73.4846,23414.0
2022-07-29 10:10:00,82.67,82.7,82.63,82.7,50873.0,73.4846,73.5112,73.449,73.5112,50873.0
2022-07-29 10:15:00,82.71,82.71,82.66,82.66,23710.0,73.5201,73.5201,73.4757,73.4757,23710.0
2022-07-29 10:20:00,82.66,82.7,82.65,82.69,1219056.0,73.4757,73.5112,73.4668,73.5023,1219056.0
2022-07-29 10:25:00,82.69,82.74,82.68,82.71,234436.0,73.5023,73.5468,73.4935,73.5201,234436.0
2022-07-29 10:30:00,82.7,82.74,82.68,82.71,35389.0,73.5112,73.5468,73.4935,73.5201,35389.0
2022-07-29 10:35:00,82.71,82.73,82.68,82.7,37566.0,73.5201,73.5379,73.4935,73.5112,37566.0
2022-07-29 10:40:00,82.7,82.72,82.68,82.72,9170.0,73.5112,73.529,73.4935,73.529,9170.0
2022-07-29 10:45:00,82.72,82.77,82.71,82.74,17078.0,73.529,73.5735,73.5201,73.5468,17078.0
2022-07-29 10:50:00,82.75,82.76,82.7,82.74,11942.0,73.5557,73.5646,73.5112,73.5468,11942.0
2022-07-29 10:55:00,82.73,82.73,82.67,82.69,393073.0,73.5379,73.5379,73.4846,73.5023,393073.0
2022-07-29 11:00:00,82.69,82.72,82.68,82.69,51607.0,73.5023,73.529,73.4935,73.5023,51607.0
2022-07-29 11:05:00,82.7,82.73,82.69,82.72,162478.0,73.5112,73.5379,73.5023,73.529,162478.0
2022-07-29 11:10:00,82.71,82.76,82.71,82.75,434424.0,73.5201,73.5646,73.5201,73.5557,434424.0
2022-07-29 11:15:00,82.75,82.77,82.74,82.74,32560.0,73.5557,73.5735,73.5468,73.5468,32560.0
2022-07-29 11:20:00,82.74,82.77,82.74,82.77,299395.0,73.5468,73.5735,73.5468,73.5735,299395.0
2022-07-29 11:25:00,82.77,82.8,82.75,82.78,88213.0,73.5735,73.6001,73.5557,73.5823,88213.0
2022-07-29 11:30:00,82.78,82.81,82.76,82.8,17251.0,73.5823,73.609,73.5646,73.6001,17251.0
2022-07-29 11:35:00,82.81,82.83,82.79,82.83,26595.0,73.609,73.6268,73.5912,73.6268,26595.0
2022-07-29 11:40:00,82.83,82.85,82.81,82.83,24523.0,73.6268,73.6446,73.609,73.6268,24523.0
2022-07-29 11:45:00,82.83,82.87,82.83,82.86,12379.0,73.6268,73.6623,73.6268,73.6535,12379.0
2022-07-29 11:50:00,82.85,82.88,82.82,82.87,11150.0,73.6446,73.6712,73.6179,73.6623,11150.0
2022-07-29 11:55:00,82.87,82.87,82.83,82.86,9397.0,73.6623,73.6623,73.6268,73.6535,9397.0
2022-07-29 12:00:00,82.86,82.91,82.86,82.88,27466.0,73.6535,73.6979,73.6535,73.6712,27466.0
2022-07-29 12:05:00,82.88,82.9,82.87,82.88,36564.0,73.6712,73.689,73.6623,73.6712,36564.0
2022-07-29 12:10:00,82.89,82.91,82.88,82.9,8810.0,73.6801,73.6979,73.6712,73.689,8810.0
2022-07-29 12:15:00,82.91,82.92,82.89,82.91,51917.0,73.6979,73.7068,73.6801,73.6979,51917.0
2022-07-29 12:20:00,82.91,82.91,82.85,82.87,91990.0,73.6979,73.6979,73.6446,73.6623,91990.0
2022-07-29 12:25:00,82.87,82.89,82.86,82.87,42264.0,73.6623,73.6801,73.6535,73.6623,42264.0
2022-07-29 12:30:00,82.87,82.88,82.85,82.88,9836.0,73.6623,73.6712,73.6446,73.6712,9836.0
2022-07-29 12:35:00,82.88,82.89,82.87,82.88,15320.0,73.6712,73.6801,73.6623,73.6712,15320.0
2022-07-29 12:40:00,82.87,82.87,82.84,82.85,9039.0,73.6623,73.6623,73.6357,73.6446,9039.0
2022-07-29 12:45:00,82.86,82.9,82.85,82.9,10689.0,73.6535,73.689,73.6446,73.689,10689.0
2022-07-29 12:50:00,82.89,82.91,82.88,82.9,19159.0,73.6801,73.6979,73.6712,73.689,19159.0
2022-07-29 12:55:00,82.9,82.92,82.9,82.91,7976.0,73.689,73.7068,73.689,73.6979,7976.0
2022-07-29 13:00:00,82.91,82.91,82.86,82.86,14370.0,73.6979,73.6979,73.6535,73.6535,14370.0
2022-07-29 13:05:00,82.86,82.89,82.85,82.89,5453.0,73.6535,73.6801,73.6446,73.6801,5453.0
2022-07-29 13:10:00,82.88,82.9,82.88,82.9,34934.0,73.6712,73.689,73.6712,73.689,34934.0
2022-07-29 13:15:00,82.89,82.91,82.89,82.9,18456.0,73.6801,73.6979,73.6801,73.689,18456.0
2022-07-29 13:20:00,82.9,82.92,82.9,82.91,69415.0,73.689,73.7068,73.689,73.6979,69415.0
2022-07-29 13:25:00,82.9,82.92,82.9,82.91,84493.0,73.689,73.7068,73.689,73.6979,84493.0
2022-07-29 13:30:00,82.92,82.93,82.91,82.92,13414.0,73.7068,73.7157,73.6979,73.7068,13414.0
2022-07-29 13:35:00,82.92,82.94,82.9,82.92,44270.0,73.7068,73.7246,73.689,73.7068,44270.0
2022-07-29 13:40:00,82.93,82.94,82.91,82.93,16656.0,73.7157,73.7246,73.6979,73.7157,16656.0
2022-07-29 13:45:00,82.92,82.93,82.91,82.92,12323.0,73.7068,73.7157,73.6979,73.7068,12323.0
2022-07-29 13:50:00,82.92,82.93,82.92,82.92,26345.0,73.7068,73.7157,73.7068,73.7068,26345.0
2022-07-29 13:55:00,82.92,82.93,82.9,82.91,20638.0,73.7068,73.7157,73.689,73.6979,20638.0
2022-07-29 14:00:00,82.91,82.91,82.88,82.91,119338.0,73.6979,73.6979,73.6712,73.6979,119338.0
2022-07-29 14:05:00,82.9,82.91,82.9,82.9,69242.0,73.689,73.6979,73.689,73.689,69242.0
2022-07-29 14:10:00,82.9,82.91,82.89,82.9,35848.0,73.689,73.6979,73.6801,73.689,35848.0
2022-07-29 14:15:00,82.89,82.92,82.89,82.92,24885.0,73.6801,73.7068,73.6801,73.7068,24885.0
2022-07-29 14:20:00,82.91,82.92,82.88,82.91,26519.0,73.6979,73.7068,73.6712,73.6979,26519.0
2022-07-29 14:25:00,82.91,82.91,82.89,82.9,5389.0,73.6979,73.6979,73.6801,73.689,5389.0
2022-07-29 14:30:00,82.9,82.92,82.89,82.91,8088.0,73.689,73.7068,73.6801,73.6979,8088.0
2022-07-29 14:35:00,82.91,82.93,82.91,82.92,8672.0,73.6979,73.7157,73.6979,73.7068,8672.0
2022-07-29 14:40:00,82.92,82.95,82.9,82.94,50135.0,73.7068,73.7335,73.689,73.7246,50135.0
2022-07-29 14:45:00,82.94,82.97,82.93,82.97,18917.0,73.7246,73.7512,73.7157,73.7512,18917.0
2022-07-29 14:50:00,82.97,82.97,82.9,82.91,14131.0,73.7512,73.7512,73.689,73.6979,14131.0
2022-07-29 14:55:00,82.91,82.91,82.88,82.9,18500.0,73.6979,73.6979,73.6712,73.689,18500.0
2022-07-29 15:00:00,82.91,82.91,82.87,82.88,21304.0,73.6979,73.6979,73.6623,73.6712,21304.0
2022-07-29 15:05:00,82.88,82.91,82.87,82.89,11275.0,73.6712,73.6979,73.6623,73.6801,11275.0
2022-07-29 15:10:00,82.89,82.91,82.86,82.89,14793.0,73.6801,73.6979,73.6535,73.6801,14793.0
2022-07-29 15:15:00,82.88,82.88,82.83,82.84,32132.0,73.6712,73.6712,73.6268,73.6357,32132.0
2022-07-29 15:20:00,82.84,82.85,82.8,82.81,22579.0,73.6357,73.6446,73.6001,73.609,22579.0
2022-07-29 15:25:00,82.8,82.85,82.79,82.84,243329.0,73.6001,73.6446,73.5912,73.6357,243329.0
2022-07-29 15:30:00,82.84,82.89,82.84,82.86,85821.0,73.6357,73.6801,73.6357,73.6535,85821.0
2022-07-29 15:35:00,82.86,82.87,82.82,82.86,45516.0,73.6535,73.6623,73.6179,73.6535,45516.0
2022-07-29 15:40:00,82.85,82.88,82.81,82.87,41523.0,73.6446,73.6712,73.609,73.6623,41523.0
2022-07-29 15:45:00,82.87,82.87,82.83,82.86,24027.0,73.6623,73.6623,73.6268,73.6535,24027.0
2022-07-29 15:50:00,82.86,82.87,82.82,82.87,81482.0,73.6535,73.6623,73.6179,73.6623,81482.0
2022-07-29 15:55:00,82.86,82.89,82.8,82.85,343608.0,73.6535,73.6801,73.6001,73.6446,343608.0
2022-08-01 09:30:00,82.69,82.7,82.58,82.63,86736.0,73.6771,73.686,73.579,73.6236,86736.0
2022-08-01 09:35:00,82.62,82.66,82.6,82.65,74275.0,73.6147,73.6503,73.5969,73.6414,74275.0
2022-08-01 09:40:00,82.64,82.71,82.63,82.71,41433.0,73.6325,73.6949,73.6236,73.6949,41433.0
2022-08-01 09:45:00,82.7,82.74,82.67,82.72,11483.0,73.686,73.7216,73.6592,73.7038,11483.0
2022-08-01 09:50:00,82.73,82.74,82.7,82.72,28764.0,73.7127,73.7216,73.686,73.7038,28764.0
2022-08-01 09:55:00,82.75,82.79,82.75,82.77,18996.0,73.7305,73.7662,73.7305,73.7483,18996.0
2022-08-01 10:00:00,82.77,82.8,82.6,82.63,189797.0,73.7483,73.7751,73.5969,73.6236,189797.0
2022-08-01 10:05:00,82.65,82.69,82.61,82.69,24896.0,73.6414,73.6771,73.6058,73.6771,24896.0
2022-08-01 10:10:00,82.68,82.75,82.67,82.71,84806.0,73.6681,73.7305,73.6592,73.6949,84806.0
2022-08-01 10:15:00,82.72,82.77,82.7,82.76,26103.0,73.7038,73.7483,73.686,73.7394,26103.0
2022-08-01 10:20:00,82.75,82.77,82.71,82.71,88904.0,73.7305,73.7483,73.6949,73.6949,88904.0
2022-08-01 10:25:00,82.72,82.73,82.69,82.7,16916.0,73.7038,73.7127,73.6771,73.686,16916.0
2022-08-01 10:30:00,82.71,82.72,82.69,82.71,102246.0,73.6949,73.7038,73.6771,73.6949,102246.0
2022-08-01 10:35:00,82.72,82.79,82.71,82.78,12908.0,73.7038,73.7662,73.6949,73.7572,12908.0
2022-08-01 10:40:00,82.78,82.82,82.73,82.73,10698.0,73.7572,73.7929,73.7127,73.7127,10698.0
2022-08-01 10:45:00,82.75,82.81,82.75,82.81,16340.0,73.7305,73.784,73.7305,73.784,16340.0
2022-08-01 10:50:00,82.81,82.87,82.8,82.84,9003.0,73.784,73.8374,73.7751,73.8107,9003.0
2022-08-01 10:55:00,82.83,82.83,82.77,82.8,6121.0,73.8018,73.8018,73.7483,73.7751,6121.0
2022-08-01 11:00:00,82.82,82.82,82.79,82.81,6889.0,73.7929,73.7929,73.7662,73.784,6889.0
2022-08-01 11:05:00,82.81,82.81,82.78,82.79,5305.0,73.784,73.784,73.7572,73.7662,5305.0
2022-08-01 11:10:00,82.81,82.87,82.8,82.87,9146.0,73.784,73.8374,73.7751,73.8374,9146.0
2022-08-01 11:15:00,82.87,82.88,82.82,82.82,11256.0,73.8374,73.8463,73.7929,73.7929,11256.0
2022-08-01 11:20:00,82.81,82.88,82.81,82.87,10069.0,73.784,73.8463,73.784,73.8374,10069.0
2022-08-01 11:25:00,82.87,82.89,82.83,82.87,12275.0,73.8374,73.8553,73.8018,73.8374,12275.0
2022-08-01 11:30:00,82.88,82.9,82.87,82.89,71732.0,73.8463,73.8642,73.8374,73.8553,71732.0
2022-08-01 11:35:00,82.89,82.89,82.85,82.86,8074.0,73.8553,73.8553,73.8196,73.8285,8074.0
2022-08-01 11:40:00,82.85,82.88,82.84,82.86,21918.0,73.8196,73.8463,73.8107,73.8285,21918.0
2022-08-01 11:45:00,82.87,82.88,82.85,82.85,9282.0,73.8374,73.8463,73.8196,73.8196,9282.0
2022-08-01 11:50:00,82.85,82.87,82.82,82.82,10585.0,73.8196,73.8374,73.7929,73.7929,10585.0
2022-08-01 11:55:00,82.82,82.85,82.82,82.84,51009.0,73.7929,73.8196,73.7929,73.8107,51009.0
2022-08-01 12:00:00,82.84,82.84,82.81,82.82,12321.0,73.8107,73.8107,73.784,73.7929,12321.0
2022-08-01 12:05:00,82.81,82.83,82.77,82.77,102301.0,73.784,73.8018,73.7483,73.7483,102301.0
2022-08-01 12:10:00,82.77,82.78,82.73,82.77,4167.0,73.7483,73.7572,73.7127,73.7483,4167.0
2022-08-01 12:15:00,82.78,82.78,82.74,82.77,51481.0,73.7572,73.7572,73.7216,73.7483,51481.0
2022-08-01 12:20:00,82.77,82.79,82.76,82.77,8160.0,73.7483,73.7662,73.7394,73.7483,8160.0
2022-08-01 12:25:00,82.77,82.77,82.73,82.74,39612.0,73.7483,73.7483,73.7127,73.7216,39612.0
2022-08-01 12:30:00,82.73,82.75,82.71,82.73,9629.0,73.7127,73.7305,73.6949,73.7127,9629.0
2022-08-01 12:35:00,82.73,82.74,82.72,82.72,8266.0,73.7127,73.7216,73.7038,73.7038,8266.0
2022-08-01 12:40:00,82.72,82.73,82.71,82.73,15321.0,73.7038,73.7127,73.6949,73.7127,15321.0
2022-08-01 12:45:00,82.73,82.76,82.72,82.76,32866.0,73.7127,73.7394,73.7038,73.7394,32866.0
2022-08-01 12:50:00,82.77,82.78,82.75,82.76,9154.0,73.7483,73.7572,73.7305,73.7394,9154.0
2022-08-01 12:55:00,82.77,82.78,82.76,82.77,10230.0,73.7483,73.7572,73.7394,73.7483,10230.0
2022-08-01 13:00:00,82.78,82.78,82.74,82.75,4793.0,73.7572,73.7572,73.7216,73.7305,4793.0
2022-08-01 13:05:00,82.75,82.77,82.73,82.76,13991.0,73.7305,73.7483,73.7127,73.7394,13991.0
2022-08-01 13:10:00,82.75,82.76,82.74,82.76,21519.0,73.7305,73.7394,73.7216,73.7394,21519.0
2022-08-01 13:15:00,82.76,82.76,82.72,82.73,40167.0,73.7394,73.7394,73.7038,73.7127,40167.0
2022-08-01 13:20:00,82.73,82.73,82.72,82.73,15893.0,73.7127,73.7127,73.7038,73.7127,15893.0
2022-08-01 13:25:00,82.73,82.75,82.72,82.74,23858.0,73.7127,73.7305,73.7038,73.7216,23858.0
2022-08-01 13:30:00,82.74,82.76,82.74,82.76,6603.0,73.7216,73.7394,73.7216,73.7394,6603.0
2022-08-01 13:35:00,82.76,82.76,82.72,82.73,44564.0,73.7394,73.7394,73.7038,73.7127,44564.0
2022-08-01 13:40:00,82.73,82.74,82.73,82.73,50013.0,73.7127,73.7216,73.7127,73.7127,50013.0
2022-08-01 13:45:00,82.73,82.74,82.69,82.71,42273.0,73.7127,73.7216,73.6771,73.6949,42273.0
2022-08-01 13:50:00,82.71,82.73,82.7,82.7,15394.0,73.6949,73.7127,73.686,73.686,15394.0
2022-08-01 13:55:00,82.7,82.71,82.67,82.69,16598.0,73.686,73.6949,73.6592,73.6771,16598.0
2022-08-01 14:00:00,82.69,82.71,82.68,82.7,112906.0,73.6771,73.6949,73.6681,73.686,112906.0
2022-08-01 14:05:00,82.7,82.71,82.68,82.7,27432.0,73.686,73.6949,73.6681,73.686,27432.0
2022-08-01 14:10:00,82.7,82.72,82.69,82.7,118141.0,73.686,73.7038,73.6771,73.686,118141.0
2022-08-01 14:15:00,82.69,82.7,82.68,82.69,17751.0,73.6771,73.686,73.6681,73.6771,17751.0
2022-08-01 14:20:00,82.7,82.71,82.68,82.7,610021.0,73.686,73.6949,73.6681,73.686,610021.0
2022-08-01 14:25:00,82.71,82.71,82.69,82.71,10893.0,73.6949,73.6949,73.6771,73.6949,10893.0
2022-08-01 14:30:00,82.7,82.73,82.7,82.71,126666.0,73.686,73.7127,73.686,73.6949,126666.0
2022-08-01 14:35:00,82.71,82.72,82.69,82.72,78060.0,73.6949,73.7038,73.6771,73.7038,78060.0
2022-08-01 14:40:00,82.72,82.73,82.7,82.7,75586.0,73.7038,73.7127,73.686,73.686,75586.0
2022-08-01 14:45:00,82.69,82.7,82.67,82.69,29471.0,73.6771,73.686,73.6592,73.6771,29471.0
2022-08-01 14:50:00,82.69,82.73,82.67,82.73,64637.0,73.6771,73.7127,73.6592,73.7127,64637.0
2022-08-01 14:55:00,82.72,82.75,82.71,82.74,19725.0,73.7038,73.7305,73.6949,73.7216,19725.0
2022-08-01 15:00:00,82.74,82.74,82.69,82.7,22602.0,73.7216,73.7216,73.6771,73.686,22602.0
2022-08-01 15:05:00,82.71,82.72,82.69,82.72,24722.0,73.6949,73.7038,73.6771,73.7038,24722.0
2022-08-01 15:10:00,82.72,82.76,82.71,82.76,28039.0,73.7038,73.7394,73.6949,73.7394,28039.0
2022-08-01 15:15:00,82.76,82.78,82.76,82.76,20499.0,73.7394,73.7572,73.7394,73.7394,20499.0
2022-08-01 15:20:00,82.77,82.78,82.76,82.77,117966.0,73.7483,73.7572,73.7394,73.7483,117966.0
2022-08-01 15:25:00,82.77,82.78,82.76,82.77,28226.0,73.7483,73.7572,73.7394,73.7483,28226.0
2022-08-01 15:30:00,82.78,82.78,82.76,82.77,25697.0,73.7572,73.7572,73.7394,73.7483,25697.0
2022-08-01 15:35:00,82.77,82.77,82.75,82.77,43275.0,73.7483,73.7483,73.7305,73.7483,43275.0
2022-08-01 15:40:00,82.77,82.77,82.75,82.77,25818.0,73.7483,73.7483,73.7305,73.7483,25818.0
2022-08-01 15:45:00,82.77,82.78,82.75,82.75,30040.0,73.7483,73.7572,73.7305,73.7305,30040.0
2022-08-01 15:50:00,82.76,82.76,82.74,82.75,32282.0,73.7394,73.7394,73.7216,73.7305,32282.0
2022-08-01 15:55:00,82.74,82.74,82.63,82.63,156450.0,73.7216,73.7216,73.6236,73.6236,156450.0
2022-08-02 09:30:00,82.62,82.73,82.62,82.72,53456.0,73.6147,73.7127,73.6147,73.7038,53456.0
2022-08-02 09:35:00,82.72,82.74,82.66,82.68,23546.0,73.7038,73.7216,73.6503,73.6681,23546.0
2022-08-02 09:40:00,82.68,82.69,82.61,82.61,13906.0,73.6681,73.6771,73.6058,73.6058,13906.0
2022-08-02 09:45:00,82.6,82.64,82.46,82.49,36015.0,73.5969,73.6325,73.4721,73.4989,36015.0
2022-08-02 09:50:00,82.49,82.5,82.41,82.47,22055.0,73.4989,73.5078,73.4276,73.481,22055.0
2022-08-02 09:55:00,82.48,82.52,82.43,82.49,17175.0,73.4899,73.5256,73.4454,73.4989,17175.0
2022-08-02 10:00:00,82.5,82.57,82.47,82.5,57867.0,73.5078,73.5701,73.481,73.5078,57867.0
2022-08-02 10:05:00,82.49,82.49,82.36,82.37,56132.0,73.4989,73.4989,73.383,73.3919,56132.0
2022-08-02 10:10:00,82.38,82.47,82.36,82.41,56719.0,73.4008,73.481,73.383,73.4276,56719.0
2022-08-02 10:15:00,82.42,82.42,82.36,82.36,36654.0,73.4365,73.4365,73.383,73.383,36654.0
2022-08-02 10:20:00,82.37,82.42,82.34,82.41,25858.0,73.3919,73.4365,73.3652,73.4276,25858.0
2022-08-02 10:25:00,82.41,82.42,82.38,82.38,22788.0,73.4276,73.4365,73.4008,73.4008,22788.0
2022-08-02 10:30:00,82.39,82.4,82.36,82.38,49622.0,73.4098,73.4187,73.383,73.4008,49622.0
2022-08-02 10:35:00,82.38,82.41,82.37,82.4,12476.0,73.4008,73.4276,73.3919,73.4187,12476.0
2022-08-02 10:40:00,82.38,82.42,82.35,82.41,34264.0,73.4008,73.4365,73.3741,73.4276,34264.0
2022-08-02 10:45:00,82.41,82.42,82.35,82.37,32338.0,73.4276,73.4365,73.3741,73.3919,32338.0
2022-08-02 10:50:00,82.37,82.37,82.32,82.34,41496.0,73.3919,73.3919,73.3474,73.3652,41496.0
2022-08-02 10:55:00,82.35,82.36,82.3,82.34,76791.0,73.3741,73.383,73.3296,73.3652,76791.0
2022-08-02 11:00:00,82.36,82.39,82.32,82.35,43038.0,73.383,73.4098,73.3474,73.3741,43038.0
2022-08-02 11:05:00,82.35,82.37,82.31,82.34,63471.0,73.3741,73.3919,73.3385,73.3652,63471.0
2022-08-02 11:10:00,82.34,82.34,82.26,82.28,14989.0,73.3652,73.3652,73.2939,73.3117,14989.0
2022-08-02 11:15:00,82.29,82.39,82.28,82.38,29210.0,73.3207,73.4098,73.3117,73.4008,29210.0
2022-08-02 11:20:00,82.37,82.4,82.34,82.4,9920.0,73.3919,73.4187,73.3652,73.4187,9920.0
2022-08-02 11:25:00,82.4,82.41,82.37,82.38,7327.0,73.4187,73.4276,73.3919,73.4008,7327.0
2022-08-02 11:30:00,82.38,82.42,82.38,82.42,14216.0,73.4008,73.4365,73.4008,73.4365,14216.0
2022-08-02 11:35:00,82.42,82.43,82.37,82.38,10097.0,73.4365,73.4454,73.3919,73.4008,10097.0
2022-08-02 11:40:00,82.38,82.38,82.33,82.34,14248.0,73.4008,73.4008,73.3563,73.3652,14248.0
2022-08-02 11:45:00,82.33,82.33,82.3,82.31,14802.0,73.3563,73.3563,73.3296,73.3385,14802.0
2022-08-02 11:50:00,82.31,82.31,82.26,82.27,18499.0,73.3385,73.3385,73.2939,73.3028,18499.0
2022-08-02 11:55:00,82.26,82.26,82.2,82.23,45080.0,73.2939,73.2939,73.2405,73.2672,45080.0
2022-08-02 12:00:00,82.23,82.29,82.22,82.28,12682.0,73.2672,73.3207,73.2583,73.3117,12682.0
2022-08-02 12:05:00,82.27,82.31,82.24,82.27,20346.0,73.3028,73.3385,73.2761,73.3028,20346.0
2022-08-02 12:10:00,82.27,82.3,82.26,82.29,13282.0,73.3028,73.3296,73.2939,73.3207,13282.0
2022-08-02 12:15:00,82.29,82.3,82.26,82.3,6426.0,73.3207,73.3296,73.2939,73.3296,6426.0
2022-08-02 12:20:00,82.31,82.34,82.3,82.32,11158.0,73.3385,73.3652,73.3296,73.3474,11158.0
2022-08-02 12:25:00,82.33,82.36,82.31,82.34,35468.0,73.3563,73.383,73.3385,73.3652,35468.0
2022-08-02 12:30:00,82.34,82.34,82.29,82.3,10563.0,73.3652,73.3652,73.3207,73.3296,10563.0
2022-08-02 12:35:00,82.31,82.33,82.28,82.3,18463.0,73.3385,73.3563,73.3117,73.3296,18463.0
2022-08-02 12:40:00,82.29,82.31,82.27,82.31,8769.0,73.3207,73.3385,73.3028,73.3385,8769.0
2022-08-02 12:45:00,82.3,82.31,82.28,82.29,7826.0,73.3296,73.3385,73.3117,73.3207,7826.0
2022-08-02 12:50:00,82.28,82.29,82.26,82.27,15513.0,73.3117,73.3207,73.2939,73.3028,15513.0
2022-08-02 12:55:00,82.26,82.27,82.24,82.26,12975.0,73.2939,73.3028,73.2761,73.2939,12975.0
2022-08-02 13:00:00,82.26,82.26,82.23,82.25,304914.0,73.2939,73.2939,73.2672,73.285,304914.0
2022-08-02 13:05:00,82.25,82.25,82.21,82.23,16311.0,73.285,73.285,73.2494,73.2672,16311.0
2022-08-02 13:10:00,82.22,82.25,82.21,82.24,13864.0,73.2583,73.285,73.2494,73.2761,13864.0
2022-08-02 13:15:00,82.23,82.24,82.2,82.2,7801.0,73.2672,73.2761,73.2405,73.2405,7801.0
2022-08-02 13:20:00,82.21,82.21,82.19,82.2,22155.0,73.2494,73.2494,73.2316,73.2405,22155.0
2022-08-02 13:25:00,82.2,82.2,82.12,82.14,15218.0,73.2405,73.2405,73.1692,73.187,15218.0
2022-08-02 13:30:00,82.13,82.15,82.07,82.08,134151.0,73.1781,73.1959,73.1246,73.1335,134151.0
2022-08-02 13:35:00,82.08,82.1,82.0,82.0,40230.0,73.1335,73.1514,73.0623,73.0623,40230.0
2022-08-02 13:40:00,81.99,82.01,81.94,82.01,209480.0,73.0534,73.0712,73.0088,73.0712,209480.0
2022-08-02 13:45:00,82.01,82.03,81.98,82.0,36745.0,73.0712,73.089,73.0444,73.0623,36745.0
2022-08-02 13:50:00,82.0,82.03,81.99,82.02,25918.0,73.0623,73.089,73.0534,73.0801,25918.0
2022-08-02 13:55:00,82.01,82.03,81.99,82.0,19469.0,73.0712,73.089,73.0534,73.0623,19469.0
2022-08-02 14:00:00,82.01,82.01,81.97,81.98,36383.0,73.0712,73.0712,73.0355,73.0444,36383.0
2022-08-02 14:05:00,81.97,82.03,81.96,82.0,27039.0,73.0355,73.089,73.0266,73.0623,27039.0
2022-08-02 14:10:00,82.0,82.0,81.93,81.94,19545.0,73.0623,73.0623,72.9999,73.0088,19545.0
2022-08-02 14:15:00,81.94,81.95,81.89,81.9,48273.0,73.0088,73.0177,72.9643,72.9732,48273.0
2022-08-02 14:20:00,81.9,81.91,81.86,81.9,16567.0,72.9732,72.9821,72.9375,72.9732,16567.0
2022-08-02 14:25:00,81.91,81.93,81.9,81.92,31489.0,72.9821,72.9999,72.9732,72.991,31489.0
2022-08-02 14:30:00,81.91,81.96,81.9,81.96,13034.0,72.9821,73.0266,72.9732,73.0266,13034.0
2022-08-02 14:35:00,81.96,81.96,81.91,81.91,35569.0,73.0266,73.0266,72.9821,72.9821,35569.0
2022-08-02 14:40:00,81.92,81.93,81.9,81.91,44899.0,72.991,72.9999,72.9732,72.9821,44899.0
2022-08-02 14:45:00,81.91,81.92,81.88,81.9,14773.0,72.9821,72.991,72.9553,72.9732,14773.0
2022-08-02 14:50:00,81.9,81.91,81.88,81.91,27841.0,72.9732,72.9821,72.9553,72.9821,27841.0
2022-08-02 14:55:00,81.91,81.91,81.86,81.89,19415.0,72.9821,72.9821,72.9375,72.9643,19415.0
2022-08-02 15:00:00,81.89,81.94,81.87,81.92,25411.0,72.9643,73.0088,72.9464,72.991,25411.0
2022-08-02 15:05:00,81.92,81.92,81.85,81.86,23749.0,72.991,72.991,72.9286,72.9375,23749.0
2022-08-02 15:10:00,81.86,81.89,81.85,81.88,24277.0,72.9375,72.9643,72.9286,72.9553,24277.0
2022-08-02 15:15:00,81.88,81.93,81.88,81.91,13448.0,72.9553,72.9999,72.9553,72.9821,13448.0
2022-08-02 15:20:00,81.91,81.93,81.89,81.92,15548.0,72.9821,72.9999,72.9643,72.991,15548.0
2022-08-02 15:25:00,81.92,81.92,81.87,81.88,13677.0,72.991,72.991,72.9464,72.9553,13677.0
2022-08-02 15:30:00,81.87,81.87,81.83,81.84,32811.0,72.9464,72.9464,72.9108,72.9197,32811.0
2022-08-02 15:35:00,81.83,81.84,81.8,81.81,23669.0,72.9108,72.9197,72.8841,72.893,23669.0
2022-08-02 15:40:00,81.81,81.83,81.78,81.79,30446.0,72.893,72.9108,72.8662,72.8752,30446.0
2022-08-02 15:45:00,81.79,81.79,81.73,81.74,38924.0,72.8752,72.8752,72.8217,72.8306,38924.0
2022-08-02 15:50:00,81.74,81.8,81.74,81.77,25159.0,72.8306,72.8841,72.8306,72.8573,25159.0
2022-08-02 15:55:00,81.77,81.79,81.75,81.76,393774.0,72.8573,72.8752,72.8395,72.8484,393774.0
2022-08-03 09:30:00,81.75,81.83,81.75,81.82,54797.0,72.8395,72.9108,72.8395,72.9019,54797.0
2022-08-03 09:35:00,81.79,81.86,81.79,81.83,14719.0,72.8752,72.9375,72.8752,72.9108,14719.0
2022-08-03 09:40:00,81.82,81.85,81.81,81.84,160365.0,72.9019,72.9286,72.893,72.9197,160365.0
2022-08-03 09:45:00,81.84,81.84,81.77,81.82,5162.0,72.9197,72.9197,72.8573,72.9019,5162.0
2022-08-03 09:50:00,81.84,81.88,81.83,81.88,5808.0,72.9197,72.9553,72.9108,72.9553,5808.0
2022-08-03 09:55:00,81.88,81.97,81.88,81.95,35351.0,72.9553,73.0355,72.9553,73.0177,35351.0
2022-08-03 10:00:00,81.92,81.96,81.7,81.77,353854.0,72.991,73.0266,72.795,72.8573,353854.0
2022-08-03 10:05:00,81.77,81.8,81.72,81.73,34838.0,72.8573,72.8841,72.8128,72.8217,34838.0
2022-08-03 10:10:00,81.72,81.73,81.65,81.65,43292.0,72.8128,72.8217,72.7504,72.7504,43292.0
2022-08-03 10:15:00,81.64,81.64,81.52,81.59,44465.0,72.7415,72.7415,72.6346,72.697,44465.0
2022-08-03 10:20:00,81.59,81.66,81.57,81.66,22298.0,72.697,72.7593,72.6791,72.7593,22298.0
2022-08-03 10:25:00,81.66,81.72,81.63,81.7,22276.0,72.7593,72.8128,72.7326,72.795,22276.0
2022-08-03 10:30:00,81.7,81.72,81.63,81.66,38615.0,72.795,72.8128,72.7326,72.7593,38615.0
2022-08-03 10:35:00,81.67,81.75,81.61,81.74,116015.0,72.7682,72.8395,72.7148,72.8306,116015.0
2022-08-03 10:40:00,81.74,81.74,81.67,81.7,39706.0,72.8306,72.8306,72.7682,72.795,39706.0
2022-08-03 10:45:00,81.7,81.74,81.66,81.73,96816.0,72.795,72.8306,72.7593,72.8217,96816.0
2022-08-03 10:50:00,81.73,81.73,81.68,81.69,18781.0,72.8217,72.8217,72.7771,72.7861,18781.0
2022-08-03 10:55:00,81.71,81.72,81.67,81.67,6892.0,72.8039,72.8128,72.7682,72.7682,6892.0
2022-08-03 11:00:00,81.67,81.75,81.66,81.74,16753.0,72.7682,72.8395,72.7593,72.8306,16753.0
2022-08-03 11:05:00,81.74,81.77,81.72,81.76,24373.0,72.8306,72.8573,72.8128,72.8484,24373.0
2022-08-03 11:10:00,81.75,81.78,81.72,81.78,12344.0,72.8395,72.8662,72.8128,72.8662,12344.0
2022-08-03 11:15:00,81.76,81.77,81.72,81.72,10609.0,72.8484,72.8573,72.8128,72.8128,10609.0
2022-08-03 11:20:00,81.72,81.76,81.71,81.74,6132.0,72.8128,72.8484,72.8039,72.8306,6132.0
2022-08-03 11:25:00,81.73,81.8,81.73,81.77,33533.0,72.8217,72.8841,72.8217,72.8573,33533.0
2022-08-03 11:30:00,81.77,81.78,81.75,81.77,32982.0,72.8573,72.8662,72.8395,72.8573,32982.0
2022-08-03 11:35:00,81.78,81.8,81.77,81.79,7243.0,72.8662,72.8841,72.8573,72.8752,7243.0
2022-08-03 11:40:00,81.79,81.81,81.78,81.79,26422.0,72.8752,72.893,72.8662,72.8752,26422.0
2022-08-03 11:45:00,81.79,81.83,81.78,81.81,13591.0,72.8752,72.9108,72.8662,72.893,13591.0
2022-08-03 11:50:00,81.82,81.83,81.8,81.82,7178.0,72.9019,72.9108,72.8841,72.9019,7178.0
2022-08-03 11:55:00,81.83,81.83,81.8,81.81,16577.0,72.9108,72.9108,72.8841,72.893,16577.0
2022-08-03 12:00:00,81.81,81.87,81.79,81.87,13551.0,72.893,72.9464,72.8752,72.9464,13551.0
2022-08-03 12:05:00,81.86,81.89,81.85,81.88,25641.0,72.9375,72.9643,72.9286,72.9553,25641.0
2022-08-03 12:10:00,81.87,81.9,81.87,81.9,4929.0,72.9464,72.9732,72.9464,72.9732,4929.0
2022-08-03 12:15:00,81.89,81.91,81.89,81.9,15127.0,72.9643,72.9821,72.9643,72.9732,15127.0
2022-08-03 12:20:00,81.91,81.96,81.9,81.95,6423.0,72.9821,73.0266,72.9732,73.0177,6423.0
2022-08-03 12:25:00,81.94,81.94,81.89,81.9,11838.0,73.0088,73.0088,72.9643,72.9732,11838.0
2022-08-03 12:30:00,81.89,81.93,81.89,81.9,56814.0,72.9643,72.9999,72.9643,72.9732,56814.0
2022-08-03 12:35:00,81.91,81.91,81.88,81.88,9937.0,72.9821,72.9821,72.9553,72.9553,9937.0
2022-08-03 12:40:00,81.88,81.89,81.86,81.87,8666.0,72.9553,72.9643,72.9375,72.9464,8666.0
2022-08-03 12:45:00,81.86,81.87,81.85,81.86,93647.0,72.9375,72.9464,72.9286,72.9375,93647.0
2022-08-03 12:50:00,81.86,81.87,81.85,81.86,11953.0,72.9375,72.9464,72.9286,72.9375,11953.0
2022-08-03 12:55:00,81.86,81.87,81.84,81.85,17396.0,72.9375,72.9464,72.9197,72.9286,17396.0
2022-08-03 13:00:00,81.86,81.89,81.85,81.88,9655.0,72.9375,72.9643,72.9286,72.9553,9655.0
2022-08-03 13:05:00,81.87,81.9,81.87,81.88,4563.0,72.9464,72.9732,72.9464,72.9553,4563.0
2022-08-03 13:10:00,81.88,81.88,81.86,81.88,10544.0,72.9553,72.9553,72.9375,72.9553,10544.0
2022-08-03 13:15:00,81.87,81.89,81.85,81.89,18571.0,72.9464,72.9643,72.9286,72.9643,18571.0
2022-08-03 13:20:00,81.88,81.9,81.85,81.86,11938.0,72.9553,72.9732,72.9286,72.9375,11938.0
2022-08-03 13:25:00,81.87,81.91,81.86,81.88,997378.0,72.9464,72.9821,72.9375,72.9553,997378.0
2022-08-03 13:30:00,81.88,81.91,81.87,81.9,9623.0,72.9553,72.9821,72.9464,72.9732,9623.0
2022-08-03 13:35:00,81.9,81.95,81.89,81.94,683022.0,72.9732,73.0177,72.9643,73.0088,683022.0
2022-08-03 13:40:00,81.94,81.97,81.94,81.96,15155.0,73.0088,73.0355,73.0088,73.0266,15155.0
2022-08-03 13:45:00,81.96,81.97,81.95,81.97,357000.0,73.0266,73.0355,73.0177,73.0355,357000.0
2022-08-03 13:50:00,81.97,81.99,81.95,81.99,155191.0,73.0355,73.0534,73.0177,73.0534,155191.0
2022-08-03 13:55:00,81.99,82.06,81.99,82.05,356679.0,73.0534,73.1157,73.0534,73.1068,356679.0
2022-08-03 14:00:00,82.05,82.06,82.04,82.04,48213.0,73.1068,73.1157,73.0979,73.0979,48213.0
2022-08-03 14:05:00,82.04,82.04,82.0,82.01,13687.0,73.0979,73.0979,73.0623,73.0712,13687.0
2022-08-03 14:10:00,82.01,82.06,82.01,82.04,16661.0,73.0712,73.1157,73.0712,73.0979,16661.0
2022-08-03 14:15:00,82.04,82.05,82.02,82.03,80548.0,73.0979,73.1068,73.0801,73.089,80548.0
2022-08-03 14:20:00,82.03,82.04,82.01,82.03,17124.0,73.089,73.0979,73.0712,73.089,17124.0
2022-08-03 14:25:00,82.04,82.06,82.03,82.04,55719.0,73.0979,73.1157,73.089,73.0979,55719.0
2022-08-03 14:30:00,82.04,82.07,82.03,82.04,36721.0,73.0979,73.1246,73.089,73.0979,36721.0
2022-08-03 14:35:00,82.04,82.06,82.03,82.06,39830.0,73.0979,73.1157,73.089,73.1157,39830.0
2022-08-03 14:40:00,82.06,82.09,82.05,82.08,26920.0,73.1157,73.1425,73.1068,73.1335,26920.0
2022-08-03 14:45:00,82.07,82.14,82.06,82.12,13589.0,73.1246,73.187,73.1157,73.1692,13589.0
2022-08-03 14:50:00,82.13,82.15,82.11,82.14,12576.0,73.1781,73.1959,73.1603,73.187,12576.0
2022-08-03 14:55:00,82.13,82.15,82.12,82.13,126937.0,73.1781,73.1959,73.1692,73.1781,126937.0
2022-08-03 15:00:00,82.13,82.16,82.11,82.15,47254.0,73.1781,73.2048,73.1603,73.1959,47254.0
2022-08-03 15:05:00,82.15,82.16,82.13,82.15,22783.0,73.1959,73.2048,73.1781,73.1959,22783.0
2022-08-03 15:10:00,82.14,82.2,82.14,82.19,50608.0,73.187,73.2405,73.187,73.2316,50608.0
2022-08-03 15:15:00,82.19,82.22,82.17,82.18,221194.0,73.2316,73.2583,73.2137,73.2226,221194.0
2022-08-03 15:20:00,82.18,82.22,82.16,82.17,29979.0,73.2226,73.2583,73.2048,73.2137,29979.0
2022-08-03 15:25:00,82.17,82.2,82.16,82.2,8813.0,73.2137,73.2405,73.2048,73.2405,8813.0
2022-08-03 15:30:00,82.19,82.22,82.18,82.21,19328.0,73.2316,73.2583,73.2226,73.2494,19328.0
2022-08-03 15:35:00,82.21,82.25,82.2,82.25,217177.0,73.2494,73.285,73.2405,73.285,217177.0
2022-08-03 15:40:00,82.25,82.28,82.24,82.28,57983.0,73.285,73.3117,73.2761,73.3117,57983.0
2022-08-03 15:45:00,82.28,82.31,82.27,82.3,170967.0,73.3117,73.3385,73.3028,73.3296,170967.0
2022-08-03 15:50:00,82.3,82.31,82.26,82.29,69694.0,73.3296,73.3385,73.2939,73.3207,69694.0
2022-08-03 15:55:00,82.28,82.31,82.27,82.3,147116.0,73.3117,73.3385,73.3028,73.3296,147116.0
2022-08-04 09:30:00,82.4,82.4,82.24,82.24,89259.0,73.4187,73.4187,73.2761,73.2761,89259.0
2022-08-04 09:35:00,82.25,82.28,82.23,82.28,12443.0,73.285,73.3117,73.2672,73.3117,12443.0
2022-08-04 09:40:00,82.29,82.35,82.25,82.34,16087.0,73.3207,73.3741,73.285,73.3652,16087.0
2022-08-04 09:45:00,82.35,82.37,82.3,82.35,17934.0,73.3741,73.3919,73.3296,73.3741,17934.0
2022-08-04 09:50:00,82.35,82.36,82.29,82.32,22228.0,73.3741,73.383,73.3207,73.3474,22228.0
2022-08-04 09:55:00,82.33,82.37,82.32,82.33,41374.0,73.3563,73.3919,73.3474,73.3563,41374.0
2022-08-04 10:00:00,82.33,82.35,82.31,82.35,28909.0,73.3563,73.3741,73.3385,73.3741,28909.0
2022-08-04 10:05:00,82.34,82.37,82.33,82.35,24694.0,73.3652,73.3919,73.3563,73.3741,24694.0
2022-08-04 10:10:00,82.35,82.36,82.28,82.3,15335.0,73.3741,73.383,73.3117,73.3296,15335.0
2022-08-04 10:15:00,82.3,82.33,82.25,82.29,15773.0,73.3296,73.3563,73.285,73.3207,15773.0
2022-08-04 10:20:00,82.28,82.3,82.27,82.29,34705.0,73.3117,73.3296,73.3028,73.3207,34705.0
2022-08-04 10:25:00,82.29,82.32,82.26,82.27,15328.0,73.3207,73.3474,73.2939,73.3028,15328.0
2022-08-04 10:30:00,82.29,82.33,82.27,82.29,28502.0,73.3207,73.3563,73.3028,73.3207,28502.0
2022-08-04 10:35:00,82.29,82.4,82.29,82.38,34042.0,73.3207,73.4187,73.3207,73.4008,34042.0
2022-08-04 10:40:00,82.39,82.42,82.38,82.41,31705.0,73.4098,73.4365,73.4008,73.4276,31705.0
2022-08-04 10:45:00,82.41,82.47,82.41,82.43,7869.0,73.4276,73.481,73.4276,73.4454,7869.0
2022-08-04 10:50:00,82.43,82.47,82.43,82.47,8111.0,73.4454,73.481,73.4454,73.481,8111.0
2022-08-04 10:55:00,82.48,82.48,82.42,82.44,9308.0,73.4899,73.4899,73.4365,73.4543,9308.0
2022-08-04 11:00:00,82.44,82.47,82.42,82.47,20184.0,73.4543,73.481,73.4365,73.481,20184.0
2022-08-04 11:05:00,82.46,82.47,82.43,82.45,8292.0,73.4721,73.481,73.4454,73.4632,8292.0
2022-08-04 11:10:00,82.45,82.45,82.4,82.41,11102.0,73.4632,73.4632,73.4187,73.4276,11102.0
2022-08-04 11:15:00,82.42,82.45,82.42,82.45,18791.0,73.4365,73.4632,73.4365,73.4632,18791.0
2022-08-04 11:20:00,82.45,82.45,82.4,82.4,7690.0,73.4632,73.4632,73.4187,73.4187,7690.0
2022-08-04 11:25:00,82.39,82.41,82.37,82.39,40657.0,73.4098,73.4276,73.3919,73.4098,40657.0
2022-08-04 11:30:00,82.39,82.4,82.35,82.36,24350.0,73.4098,73.4187,73.3741,73.383,24350.0
2022-08-04 11:35:00,82.36,82.37,82.33,82.33,11771.0,73.383,73.3919,73.3563,73.3563,11771.0
2022-08-04 11:40:00,82.34,82.35,82.27,82.31,37940.0,73.3652,73.3741,73.3028,73.3385,37940.0
2022-08-04 11:45:00,82.31,82.33,82.31,82.33,3050.0,73.3385,73.3563,73.3385,73.3563,3050.0
2022-08-04 11:50:00,82.32,82.36,82.32,82.34,58774.0,73.3474,73.383,73.3474,73.3652,58774.0
2022-08-04 11:55:00,82.35,82.37,82.34,82.36,149120.0,73.3741,73.3919,73.3652,73.383,149120.0
2022-08-04 12:00:00,82.37,82.38,82.35,82.37,9459.0,73.3919,73.4008,73.3741,73.3919,9459.0
2022-08-04 12:05:00,82.37,82.42,82.36,82.42,8905.0,73.3919,73.4365,73.383,73.4365,8905.0
2022-08-04 12:10:00,82.42,82.44,82.41,82.44,10005.0,73.4365,73.4543,73.4276,73.4543,10005.0
2022-08-04 12:15:00,82.44,82.5,82.43,82.5,25530.0,73.4543,73.5078,73.4454,73.5078,25530.0
2022-08-04 12:20:00,82.5,82.52,82.48,82.5,24073.0,73.5078,73.5256,73.4899,73.5078,24073.0
2022-08-04 12:25:00,82.51,82.52,82.48,82.5,16648.0,73.5167,73.5256,73.4899,73.5078,16648.0
2022-08-04 12:30:00,82.5,82.5,82.47,82.48,19340.0,73.5078,73.5078,73.481,73.4899,19340.0
2022-08-04 12:35:00,82.47,82.48,82.41,82.42,10417.0,73.481,73.4899,73.4276,73.4365,10417.0
2022-08-04 12:40:00,82.42,82.44,82.39,82.39,13852.0,73.4365,73.4543,73.4098,73.4098,13852.0
2022-08-04 12:45:00,82.39,82.39,82.35,82.36,18162.0,73.4098,73.4098,73.3741,73.383,18162.0
2022-08-04 12:50:00,82.36,82.36,82.33,82.35,3337.0,73.383,73.383,73.3563,73.3741,3337.0
2022-08-04 12:55:00,82.36,82.39,82.35,82.37,8008.0,73.383,73.4098,73.3741,73.3919,8008.0
2022-08-04 13:00:00,82.37,82.37,82.33,82.33,216472.0,73.3919,73.3919,73.3563,73.3563,216472.0
2022-08-04 13:05:00,82.33,82.36,82.33,82.35,11821.0,73.3563,73.383,73.3563,73.3741,11821.0
2022-08-04 13:10:00,82.34,82.38,82.34,82.35,7693.0,73.3652,73.4008,73.3652,73.3741,7693.0
2022-08-04 13:15:00,82.35,82.4,82.35,82.39,22093.0,73.3741,73.4187,73.3741,73.4098,22093.0
2022-08-04 13:20:00,82.38,82.38,82.36,82.37,106224.0,73.4008,73.4008,73.383,73.3919,106224.0
2022-08-04 13:25:00,82.37,82.38,82.37,82.38,8525.0,73.3919,73.4008,73.3919,73.4008,8525.0
2022-08-04 13:30:00,82.39,82.42,82.38,82.42,11665.0,73.4098,73.4365,73.4008,73.4365,11665.0
2022-08-04 13:35:00,82.42,82.42,82.41,82.42,12423.0,73.4365,73.4365,73.4276,73.4365,12423.0
2022-08-04 13:40:00,82.42,82.43,82.41,82.42,15077.0,73.4365,73.4454,73.4276,73.4365,15077.0
2022-08-04 13:45:00,82.42,82.44,82.41,82.44,17142.0,73.4365,73.4543,73.4276,73.4543,17142.0
2022-08-04 13:50:00,82.44,82.45,82.43,82.44,13553.0,73.4543,73.4632,73.4454,73.4543,13553.0
2022-08-04 13:55:00,82.45,82.45,82.43,82.45,27778.0,73.4632,73.4632,73.4454,73.4632,27778.0
2022-08-04 14:00:00,82.45,82.45,82.43,82.44,44243.0,73.4632,73.4632,73.4454,73.4543,44243.0
2022-08-04 14:05:00,82.44,82.45,82.42,82.43,108677.0,73.4543,73.4632,73.4365,73.4454,108677.0
2022-08-04 14:10:00,82.42,82.43,82.41,82.42,173682.0,73.4365,73.4454,73.4276,73.4365,173682.0
2022-08-04 14:15:00,82.42,82.45,82.42,82.45,9183.0,73.4365,73.4632,73.4365,73.4632,9183.0
2022-08-04 14:20:00,82.46,82.49,82.46,82.49,14640.0,73.4721,73.4989,73.4721,73.4989,14640.0
2022-08-04 14:25:00,82.48,82.53,82.47,82.52,19781.0,73.4899,73.5345,73.481,73.5256,19781.0
2022-08-04 14:30:00,82.52,82.54,82.51,82.54,17568.0,73.5256,73.5434,73.5167,73.5434,17568.0
2022-08-04 14:35:00,82.54,82.54,82.52,82.54,59623.0,73.5434,73.5434,73.5256,73.5434,59623.0
2022-08-04 14:40:00,82.53,82.54,82.51,82.54,61082.0,73.5345,73.5434,73.5167,73.5434,61082.0
2022-08-04 14:45:00,82.54,82.55,82.52,82.54,29260.0,73.5434,73.5523,73.5256,73.5434,29260.0
2022-08-04 14:50:00,82.55,82.56,82.53,82.54,25119.0,73.5523,73.5612,73.5345,73.5434,25119.0
2022-08-04 14:55:00,82.56,82.58,82.54,82.58,12382.0,73.5612,73.579,73.5434,73.579,12382.0
2022-08-04 15:00:00,82.58,82.62,82.56,82.62,14271.0,73.579,73.6147,73.5612,73.6147,14271.0
2022-08-04 15:05:00,82.62,82.64,82.6,82.64,79969.0,73.6147,73.6325,73.5969,73.6325,79969.0
2022-08-04 15:10:00,82.63,82.63,82.61,82.62,37180.0,73.6236,73.6236,73.6058,73.6147,37180.0
2022-08-04 15:15:00,82.62,82.65,82.6,82.65,12401.0,73.6147,73.6414,73.5969,73.6414,12401.0
2022-08-04 15:20:00,82.64,82.65,82.61,82.62,70917.0,73.6325,73.6414,73.6058,73.6147,70917.0
2022-08-04 15:25:00,82.62,82.62,82.59,82.62,352418.0,73.6147,73.6147,73.588,73.6147,352418.0
2022-08-04 15:30:00,82.62,82.62,82.59,82.6,57068.0,73.6147,73.6147,73.588,73.5969,57068.0
2022-08-04 15:35:00,82.61,82.62,82.58,82.6,37676.0,73.6058,73.6147,73.579,73.5969,37676.0
2022-08-04 15:40:00,82.6,82.63,82.59,82.61,20552.0,73.5969,73.6236,73.588,73.6058,20552.0
2022-08-04 15:45:00,82.61,82.69,82.59,82.64,73096.0,73.6058,73.6771,73.588,73.6325,73096.0
2022-08-04 15:50:00,82.65,82.67,82.62,82.67,174855.0,73.6414,73.6592,73.6147,73.6592,174855.0
2022-08-04 15:55:00,82.67,82.69,82.64,82.68,128113.0,73.6592,73.6771,73.6325,73.6681,128113.0
2022-08-05 09:30:00,81.74,81.74,81.65,81.69,74777.0,72.8306,72.8306,72.7504,72.7861,74777.0
2022-08-05 09:35:00,81.69,81.72,81.66,81.7,14524.0,72.7861,72.8128,72.7593,72.795,14524.0
2022-08-05 09:40:00,81.71,81.73,81.66,81.72,34356.0,72.8039,72.8217,72.7593,72.8128,34356.0
2022-08-05 09:45:00,81.72,81.72,81.59,81.62,14188.0,72.8128,72.8128,72.697,72.7237,14188.0
2022-08-05 09:50:00,81.63,81.64,81.59,81.61,19039.0,72.7326,72.7415,72.697,72.7148,19039.0
2022-08-05 09:55:00,81.62,81.67,81.59,81.67,89879.0,72.7237,72.7682,72.697,72.7682,89879.0
2022-08-05 10:00:00,81.67,81.68,81.62,81.66,79449.0,72.7682,72.7771,72.7237,72.7593,79449.0
2022-08-05 10:05:00,81.67,81.68,81.63,81.67,39242.0,72.7682,72.7771,72.7326,72.7682,39242.0
2022-08-05 10:10:00,81.68,81.74,81.65,81.71,35048.0,72.7771,72.8306,72.7504,72.8039,35048.0
2022-08-05 10:15:00,81.71,81.75,81.69,81.73,55417.0,72.8039,72.8395,72.7861,72.8217,55417.0
2022-08-05 10:20:00,81.73,81.74,81.7,81.7,18179.0,72.8217,72.8306,72.795,72.795,18179.0
2022-08-05 10:25:00,81.7,81.7,81.64,81.67,18970.0,72.795,72.795,72.7415,72.7682,18970.0
2022-08-05 10:30:00,81.67,81.69,81.64,81.66,13570.0,72.7682,72.7861,72.7415,72.7593,13570.0
2022-08-05 10:35:00,81.65,81.67,81.62,81.64,9295.0,72.7504,72.7682,72.7237,72.7415,9295.0
2022-08-05 10:40:00,81.63,81.64,81.6,81.62,396414.0,72.7326,72.7415,72.7059,72.7237,396414.0
2022-08-05 10:45:00,81.63,81.65,81.62,81.65,46494.0,72.7326,72.7504,72.7237,72.7504,46494.0
2022-08-05 10:50:00,81.65,81.66,81.62,81.63,59104.0,72.7504,72.7593,72.7237,72.7326,59104.0
2022-08-05 10:55:00,81.63,81.63,81.6,81.62,59684.0,72.7326,72.7326,72.7059,72.7237,59684.0
2022-08-05 11:00:00,81.62,81.63,81.58,81.62,48741.0,72.7237,72.7326,72.688,72.7237,48741.0
2022-08-05 11:05:00,81.61,81.64,81.59,81.61,226809.0,72.7148,72.7415,72.697,72.7148,226809.0
2022-08-05 11:10:00,81.6,81.6,81.58,81.6,33308.0,72.7059,72.7059,72.688,72.7059,33308.0
2022-08-05 11:15:00,81.59,81.6,81.57,81.57,11632.0,72.697,72.7059,72.6791,72.6791,11632.0
2022-08-05 11:20:00,81.57,81.57,81.51,81.53,11297.0,72.6791,72.6791,72.6257,72.6435,11297.0
2022-08-05 11:25:00,81.52,81.53,81.43,81.47,44296.0,72.6346,72.6435,72.5544,72.59,44296.0
2022-08-05 11:30:00,81.47,81.48,81.43,81.45,224701.0,72.59,72.5989,72.5544,72.5722,224701.0
2022-08-05 11:35:00,81.45,81.47,81.44,81.45,16589.0,72.5722,72.59,72.5633,72.5722,16589.0
2022-08-05 11:40:00,81.45,81.46,81.42,81.44,10133.0,72.5722,72.5811,72.5455,72.5633,10133.0
2022-08-05 11:45:00,81.44,81.45,81.42,81.43,7483.0,72.5633,72.5722,72.5455,72.5544,7483.0
2022-08-05 11:50:00,81.44,81.47,81.43,81.44,7760.0,72.5633,72.59,72.5544,72.5633,7760.0
2022-08-05 11:55:00,81.44,81.48,81.43,81.47,26214.0,72.5633,72.5989,72.5544,72.59,26214.0
2022-08-05 12:00:00,81.48,81.5,81.44,81.49,16482.0,72.5989,72.6168,72.5633,72.6079,16482.0
2022-08-05 12:05:00,81.49,81.53,81.48,81.52,18755.0,72.6079,72.6435,72.5989,72.6346,18755.0
2022-08-05 12:10:00,81.52,81.54,81.51,81.52,14730.0,72.6346,72.6524,72.6257,72.6346,14730.0
2022-08-05 12:15:00,81.52,81.53,81.49,81.5,8012.0,72.6346,72.6435,72.6079,72.6168,8012.0
2022-08-05 12:20:00,81.51,81.52,81.46,81.48,33247.0,72.6257,72.6346,72.5811,72.5989,33247.0
2022-08-05 12:25:00,81.48,81.5,81.47,81.49,15889.0,72.5989,72.6168,72.59,72.6079,15889.0
2022-08-05 12:30:00,81.49,81.52,81.48,81.51,26139.0,72.6079,72.6346,72.5989,72.6257,26139.0
2022-08-05 12:35:00,81.5,81.51,81.49,81.5,6727.0,72.6168,72.6257,72.6079,72.6168,6727.0
2022-08-05 12:40:00,81.5,81.55,81.5,81.54,9758.0,72.6168,72.6613,72.6168,72.6524,9758.0
2022-08-05 12:45:00,81.55,81.6,81.54,81.59,6487.0,72.6613,72.7059,72.6524,72.697,6487.0
2022-08-05 12:50:00,81.6,81.63,81.57,81.58,20160.0,72.7059,72.7326,72.6791,72.688,20160.0
2022-08-05 12:55:00,81.58,81.62,81.57,81.61,36658.0,72.688,72.7237,72.6791,72.7148,36658.0
2022-08-05 13:00:00,81.61,81.64,81.59,81.64,9042.0,72.7148,72.7415,72.697,72.7415,9042.0
2022-08-05 13:05:00,81.65,81.66,81.63,81.63,7471.0,72.7504,72.7593,72.7326,72.7326,7471.0
2022-08-05 13:10:00,81.64,81.69,81.64,81.68,6632.0,72.7415,72.7861,72.7415,72.7771,6632.0
2022-08-05 13:15:00,81.69,81.7,81.68,81.7,6745.0,72.7861,72.795,72.7771,72.795,6745.0
2022-08-05 13:20:00,81.7,81.71,81.67,81.7,42273.0,72.795,72.8039,72.7682,72.795,42273.0
2022-08-05 13:25:00,81.7,81.71,81.67,81.68,20089.0,72.795,72.8039,72.7682,72.7771,20089.0
2022-08-05 13:30:00,81.69,81.7,81.68,81.69,10346.0,72.7861,72.795,72.7771,72.7861,10346.0
2022-08-05 13:35:00,81.69,81.73,81.69,81.72,4690.0,72.7861,72.8217,72.7861,72.8128,4690.0
2022-08-05 13:40:00,81.72,81.72,81.7,81.71,27623.0,72.8128,72.8128,72.795,72.8039,27623.0
2022-08-05 13:45:00,81.72,81.74,81.71,81.73,15566.0,72.8128,72.8306,72.8039,72.8217,15566.0
2022-08-05 13:50:00,81.72,81.74,81.72,81.72,6040.0,72.8128,72.8306,72.8128,72.8128,6040.0
2022-08-05 13:55:00,81.72,81.75,81.71,81.75,9008.0,72.8128,72.8395,72.8039,72.8395,9008.0
2022-08-05 14:00:00,81.75,81.77,81.75,81.76,9798.0,72.8395,72.8573,72.8395,72.8484,9798.0
2022-08-05 14:05:00,81.75,81.75,81.71,81.72,16998.0,72.8395,72.8395,72.8039,72.8128,16998.0
2022-08-05 14:10:00,81.72,81.73,81.69,81.73,70096.0,72.8128,72.8217,72.7861,72.8217,70096.0
2022-08-05 14:15:00,81.73,81.74,81.72,81.73,13485.0,72.8217,72.8306,72.8128,72.8217,13485.0
2022-08-05 14:20:00,81.73,81.74,81.71,81.71,22020.0,72.8217,72.8306,72.8039,72.8039,22020.0
2022-08-05 14:25:00,81.72,81.73,81.7,81.71,7328.0,72.8128,72.8217,72.795,72.8039,7328.0
2022-08-05 14:30:00,81.71,81.78,81.71,81.76,15779.0,72.8039,72.8662,72.8039,72.8484,15779.0
2022-08-05 14:35:00,81.78,81.79,81.75,81.76,14170.0,72.8662,72.8752,72.8395,72.8484,14170.0
2022-08-05 14:40:00,81.75,81.76,81.71,81.72,15730.0,72.8395,72.8484,72.8039,72.8128,15730.0
2022-08-05 14:45:00,81.72,81.72,81.69,81.69,15211.0,72.8128,72.8128,72.7861,72.7861,15211.0
2022-08-05 14:50:00,81.7,81.7,81.66,81.66,21597.0,72.795,72.795,72.7593,72.7593,21597.0
2022-08-05 14:55:00,81.66,81.7,81.65,81.7,31602.0,72.7593,72.795,72.7504,72.795,31602.0
2022-08-05 15:00:00,81.7,81.73,81.69,81.72,5708.0,72.795,72.8217,72.7861,72.8128,5708.0
2022-08-05 15:05:00,81.72,81.73,81.68,81.72,12965.0,72.8128,72.8217,72.7771,72.8128,12965.0
2022-08-05 15:10:00,81.72,81.73,81.69,81.69,15305.0,72.8128,72.8217,72.7861,72.7861,15305.0
2022-08-05 15:15:00,81.69,81.71,81.68,81.7,17648.0,72.7861,72.8039,72.7771,72.795,17648.0
2022-08-05 15:20:00,81.7,81.75,81.7,81.74,13231.0,72.795,72.8395,72.795,72.8306,13231.0
2022-08-05 15:25:00,81.74,81.76,81.73,81.75,15171.0,72.8306,72.8484,72.8217,72.8395,15171.0
2022-08-05 15:30:00,81.75,81.78,81.75,81.78,18365.0,72.8395,72.8662,72.8395,72.8662,18365.0
2022-08-05 15:35:00,81.78,81.78,81.76,81.76,37872.0,72.8662,72.8662,72.8484,72.8484,37872.0
2022-08-05 15:40:00,81.77,81.78,81.75,81.76,70789.0,72.8573,72.8662,72.8395,72.8484,70789.0
2022-08-05 15:45:00,81.77,81.78,81.75,81.76,42789.0,72.8573,72.8662,72.8395,72.8484,42789.0
2022-08-05 15:50:00,81.77,81.79,81.76,81.78,35678.0,72.8573,72.8752,72.8484,72.8662,35678.0
2022-08-05 15:55:00,81.78,81.78,81.73,81.74,35523.0,72.8662,72.8662,72.8217,72.8306,35523.0
2022-08-08 09:30:00,82.04,82.04,81.98,81.99,38252.0,73.0979,73.0979,73.0444,73.0534,38252.0
2022-08-08 09:35:00,81.98,81.99,81.95,81.96,21041.0,73.0444,73.0534,73.0177,73.0266,21041.0
2022-08-08 09:40:00,81.96,82.03,81.95,82.03,21338.0,73.0266,73.089,73.0177,73.089,21338.0
2022-08-08 09:45:00,82.02,82.05,82.02,82.04,34741.0,73.0801,73.1068,73.0801,73.0979,34741.0
2022-08-08 09:50:00,82.05,82.08,82.04,82.08,5841.0,73.1068,73.1335,73.0979,73.1335,5841.0
2022-08-08 09:55:00,82.08,82.15,82.08,82.14,9638.0,73.1335,73.1959,73.1335,73.187,9638.0
2022-08-08 10:00:00,82.15,82.18,82.14,82.16,6038.0,73.1959,73.2226,73.187,73.2048,6038.0
2022-08-08 10:05:00,82.16,82.16,82.11,82.15,74858.0,73.2048,73.2048,73.1603,73.1959,74858.0
2022-08-08 10:10:00,82.15,82.15,82.12,82.13,52077.0,73.1959,73.1959,73.1692,73.1781,52077.0
2022-08-08 10:15:00,82.13,82.17,82.12,82.17,94064.0,73.1781,73.2137,73.1692,73.2137,94064.0
2022-08-08 10:20:00,82.17,82.19,82.15,82.16,59773.0,73.2137,73.2316,73.1959,73.2048,59773.0
2022-08-08 10:25:00,82.16,82.16,82.11,82.13,26282.0,73.2048,73.2048,73.1603,73.1781,26282.0
2022-08-08 10:30:00,82.13,82.13,82.1,82.1,24331.0,73.1781,73.1781,73.1514,73.1514,24331.0
2022-08-08 10:35:00,82.09,82.13,82.09,82.09,52007.0,73.1425,73.1781,73.1425,73.1425,52007.0
2022-08-08 10:40:00,82.08,82.09,82.06,82.07,30014.0,73.1335,73.1425,73.1157,73.1246,30014.0
2022-08-08 10:45:00,82.07,82.1,82.06,82.09,14822.0,73.1246,73.1514,73.1157,73.1425,14822.0
2022-08-08 10:50:00,82.09,82.09,82.05,82.08,15060.0,73.1425,73.1425,73.1068,73.1335,15060.0
2022-08-08 10:55:00,82.08,82.08,82.01,82.03,19520.0,73.1335,73.1335,73.0712,73.089,19520.0
2022-08-08 11:00:00,82.02,82.07,82.02,82.07,91098.0,73.0801,73.1246,73.0801,73.1246,91098.0
2022-08-08 11:05:00,82.07,82.07,82.02,82.03,13172.0,73.1246,73.1246,73.0801,73.089,13172.0
2022-08-08 11:10:00,82.04,82.04,82.03,82.03,12428.0,73.0979,73.0979,73.089,73.089,12428.0
2022-08-08 11:15:00,82.04,82.05,82.03,82.05,24574.0,73.0979,73.1068,73.089,73.1068,24574.0
2022-08-08 11:20:00,82.04,82.05,81.99,82.0,17459.0,73.0979,73.1068,73.0534,73.0623,17459.0
2022-08-08 11:25:00,82.0,82.01,81.98,81.99,468356.0,73.0623,73.0712,73.0444,73.0534,468356.0
2022-08-08 11:30:00,82.0,82.02,81.99,82.01,13561.0,73.0623,73.0801,73.0534,73.0712,13561.0
2022-08-08 11:35:00,82.01,82.02,81.99,82.0,21770.0,73.0712,73.0801,73.0534,73.0623,21770.0
2022-08-08 11:40:00,82.0,82.01,81.95,81.95,12299.0,73.0623,73.0712,73.0177,73.0177,12299.0
2022-08-08 11:45:00,81.96,81.98,81.95,81.96,15537.0,73.0266,73.0444,73.0177,73.0266,15537.0
2022-08-08 11:50:00,81.95,81.98,81.95,81.97,8819.0,73.0177,73.0444,73.0177,73.0355,8819.0
2022-08-08 11:55:00,81.97,81.98,81.96,81.98,8952.0,73.0355,73.0444,73.0266,73.0444,8952.0
2022-08-08 12:00:00,81.98,82.0,81.97,81.98,512577.0,73.0444,73.0623,73.0355,73.0444,512577.0
2022-08-08 12:05:00,81.96,81.97,81.95,81.96,11063.0,73.0266,73.0355,73.0177,73.0266,11063.0
2022-08-08 12:10:00,81.96,81.96,81.94,81.96,155220.0,73.0266,73.0266,73.0088,73.0266,155220.0
2022-08-08 12:15:00,81.96,82.01,81.95,82.01,33626.0,73.0266,73.0712,73.0177,73.0712,33626.0
2022-08-08 12:20:00,81.99,82.02,81.99,82.01,137772.0,73.0534,73.0801,73.0534,73.0712,137772.0
2022-08-08 12:25:00,82.01,82.02,82.0,82.02,55080.0,73.0712,73.0801,73.0623,73.0801,55080.0
2022-08-08 12:30:00,82.02,82.03,82.01,82.02,19126.0,73.0801,73.089,73.0712,73.0801,19126.0
2022-08-08 12:35:00,82.02,82.03,82.01,82.01,24928.0,73.0801,73.089,73.0712,73.0712,24928.0
2022-08-08 12:40:00,82.02,82.03,82.01,82.02,27455.0,73.0801,73.089,73.0712,73.0801,27455.0
2022-08-08 12:45:00,82.02,82.04,82.02,82.03,11396.0,73.0801,73.0979,73.0801,73.089,11396.0
2022-08-08 12:50:00,82.03,82.03,82.0,82.0,126479.0,73.089,73.089,73.0623,73.0623,126479.0
2022-08-08 12:55:00,82.0,82.01,82.0,82.01,33255.0,73.0623,73.0712,73.0623,73.0712,33255.0
2022-08-08 13:00:00,82.01,82.03,82.0,82.03,104996.0,73.0712,73.089,73.0623,73.089,104996.0
2022-08-08 13:05:00,82.03,82.03,82.01,82.02,34710.0,73.089,73.089,73.0712,73.0801,34710.0
2022-08-08 13:10:00,82.02,82.03,82.01,82.03,38647.0,73.0801,73.089,73.0712,73.089,38647.0
2022-08-08 13:15:00,82.03,82.04,82.03,82.04,32816.0,73.089,73.0979,73.089,73.0979,32816.0
2022-08-08 13:20:00,82.03,82.04,82.02,82.02,6092.0,73.089,73.0979,73.0801,73.0801,6092.0
2022-08-08 13:25:00,82.02,82.03,82.01,82.03,14016.0,73.0801,73.089,73.0712,73.089,14016.0
2022-08-08 13:30:00,82.03,82.03,82.02,82.02,7348.0,73.089,73.089,73.0801,73.0801,7348.0
2022-08-08 13:35:00,82.02,82.04,82.01,82.02,767144.0,73.0801,73.0979,73.0712,73.0801,767144.0
2022-08-08 13:40:00,82.02,82.05,82.01,82.05,13185.0,73.0801,73.1068,73.0712,73.1068,13185.0
2022-08-08 13:45:00,82.05,82.05,82.03,82.03,12524.0,73.1068,73.1068,73.089,73.089,12524.0
2022-08-08 13:50:00,82.04,82.04,82.02,82.02,18882.0,73.0979,73.0979,73.0801,73.0801,18882.0
2022-08-08 13:55:00,82.02,82.04,82.02,82.03,15055.0,73.0801,73.0979,73.0801,73.089,15055.0
2022-08-08 14:00:00,82.02,82.03,82.02,82.03,3963.0,73.0801,73.089,73.0801,73.089,3963.0
2022-08-08 14:05:00,82.02,82.04,82.02,82.04,20451.0,73.0801,73.0979,73.0801,73.0979,20451.0
2022-08-08 14:10:00,82.03,82.04,82.02,82.02,14227.0,73.089,73.0979,73.0801,73.0801,14227.0
2022-08-08 14:15:00,82.03,82.03,82.02,82.02,15668.0,73.089,73.089,73.0801,73.0801,15668.0
2022-08-08 14:20:00,82.03,82.04,82.01,82.04,40647.0,73.089,73.0979,73.0712,73.0979,40647.0
2022-08-08 14:25:00,82.03,82.04,82.02,82.03,7380.0,73.089,73.0979,73.0801,73.089,7380.0
2022-08-08 14:30:00,82.03,82.05,82.0,82.01,35290.0,73.089,73.1068,73.0623,73.0712,35290.0
2022-08-08 14:35:00,82.01,82.04,82.01,82.02,14035.0,73.0712,73.0979,73.0712,73.0801,14035.0
2022-08-08 14:40:00,82.01,82.01,81.99,82.0,10256.0,73.0712,73.0712,73.0534,73.0623,10256.0
2022-08-08 14:45:00,82.0,82.0,81.97,81.97,13859.0,73.0623,73.0623,73.0355,73.0355,13859.0
2022-08-08 14:50:00,81.97,81.98,81.95,81.95,12247.0,73.0355,73.0444,73.0177,73.0177,12247.0
2022-08-08 14:55:00,81.95,82.0,81.95,82.0,39186.0,73.0177,73.0623,73.0177,73.0623,39186.0
2022-08-08 15:00:00,82.0,82.02,81.99,82.01,16748.0,73.0623,73.0801,73.0534,73.0712,16748.0
2022-08-08 15:05:00,82.0,82.02,81.99,82.02,22665.0,73.0623,73.0801,73.0534,73.0801,22665.0
2022-08-08 15:10:00,82.02,82.02,82.0,82.0,11997.0,73.0801,73.0801,73.0623,73.0623,11997.0
2022-08-08 15:15:00,82.0,82.01,81.99,82.0,13106.0,73.0623,73.0712,73.0534,73.0623,13106.0
2022-08-08 15:20:00,82.0,82.0,81.98,81.99,22715.0,73.0623,73.0623,73.0444,73.0534,22715.0
2022-08-08 15:25:00,81.98,81.99,81.98,81.98,14850.0,73.0444,73.0534,73.0444,73.0444,14850.0
2022-08-08 15:30:00,81.98,82.02,81.97,82.01,45256.0,73.0444,73.0801,73.0355,73.0712,45256.0
2022-08-08 15:35:00,82.0,82.02,81.99,82.02,36888.0,73.0623,73.0801,73.0534,73.0801,36888.0
2022-08-08 15:40:00,82.02,82.02,81.95,81.95,62718.0,73.0801,73.0801,73.0177,73.0177,62718.0
2022-08-08 15:45:00,81.96,81.96,81.93,81.93,35059.0,73.0266,73.0266,72.9999,72.9999,35059.0
2022-08-08 15:50:00,81.94,81.96,81.93,81.95,64932.0,73.0088,73.0266,72.9999,73.0177,64932.0
2022-08-08 15:55:00,81.95,81.98,81.95,81.97,89212.0,73.0177,73.0444,73.0177,73.0355,89212.0
2022-08-09 09:30:00,81.69,81.75,81.69,81.72,43842.0,72.7861,72.8395,72.7861,72.8128,43842.0
2022-08-09 09:35:00,81.7,81.72,81.68,81.68,61978.0,72.795,72.8128,72.7771,72.7771,61978.0
2022-08-09 09:40:00,81.68,81.68,81.62,81.62,25046.0,72.7771,72.7771,72.7237,72.7237,25046.0
2022-08-09 09:45:00,81.62,81.67,81.62,81.66,11257.0,72.7237,72.7682,72.7237,72.7593,11257.0
2022-08-09 09:50:00,81.66,81.66,81.64,81.65,18020.0,72.7593,72.7593,72.7415,72.7504,18020.0
2022-08-09 09:55:00,81.65,81.66,81.63,81.63,19211.0,72.7504,72.7593,72.7326,72.7326,19211.0
2022-08-09 10:00:00,81.63,81.68,81.62,81.67,23419.0,72.7326,72.7771,72.7237,72.7682,23419.0
2022-08-09 10:05:00,81.67,81.69,81.66,81.67,19837.0,72.7682,72.7861,72.7593,72.7682,19837.0
2022-08-09 10:10:00,81.68,81.69,81.66,81.67,16378.0,72.7771,72.7861,72.7593,72.7682,16378.0
2022-08-09 10:15:00,81.67,81.7,81.66,81.66,57902.0,72.7682,72.795,72.7593,72.7593,57902.0
2022-08-09 10:20:00,81.67,81.73,81.67,81.72,21330.0,72.7682,72.8217,72.7682,72.8128,21330.0
2022-08-09 10:25:00,81.72,81.73,81.7,81.72,23037.0,72.8128,72.8217,72.795,72.8128,23037.0
2022-08-09 10:30:00,81.72,81.74,81.72,81.73,23586.0,72.8128,72.8306,72.8128,72.8217,23586.0
2022-08-09 10:35:00,81.74,81.75,81.72,81.74,30117.0,72.8306,72.8395,72.8128,72.8306,30117.0
2022-08-09 10:40:00,81.74,81.77,81.73,81.77,8919.0,72.8306,72.8573,72.8217,72.8573,8919.0
2022-08-09 10:45:00,81.77,81.78,81.75,81.76,11186.0,72.8573,72.8662,72.8395,72.8484,11186.0
2022-08-09 10:50:00,81.77,81.81,81.77,81.8,16250.0,72.8573,72.893,72.8573,72.8841,16250.0
2022-08-09 10:55:00,81.78,81.79,81.77,81.77,14372.0,72.8662,72.8752,72.8573,72.8573,14372.0
2022-08-09 11:00:00,81.76,81.76,81.74,81.74,8347.0,72.8484,72.8484,72.8306,72.8306,8347.0
2022-08-09 11:05:00,81.75,81.75,81.69,81.7,18093.0,72.8395,72.8395,72.7861,72.795,18093.0
2022-08-09 11:10:00,81.7,81.74,81.7,81.73,9857.0,72.795,72.8306,72.795,72.8217,9857.0
2022-08-09 11:15:00,81.73,81.75,81.72,81.75,16999.0,72.8217,72.8395,72.8128,72.8395,16999.0
2022-08-09 11:20:00,81.75,81.77,81.73,81.75,16442.0,72.8395,72.8573,72.8217,72.8395,16442.0
2022-08-09 11:25:00,81.75,81.76,81.74,81.75,6561.0,72.8395,72.8484,72.8306,72.8395,6561.0
2022-08-09 11:30:00,81.75,81.78,81.75,81.76,8762.0,72.8395,72.8662,72.8395,72.8484,8762.0
2022-08-09 11:35:00,81.75,81.77,81.75,81.76,4855.0,72.8395,72.8573,72.8395,72.8484,4855.0
2022-08-09 11:40:00,81.77,81.78,81.75,81.76,4858.0,72.8573,72.8662,72.8395,72.8484,4858.0
2022-08-09 11:45:00,81.77,81.78,81.76,81.77,6125.0,72.8573,72.8662,72.8484,72.8573,6125.0
2022-08-09 11:50:00,81.78,81.78,81.77,81.78,32181.0,72.8662,72.8662,72.8573,72.8662,32181.0
2022-08-09 11:55:00,81.78,81.78,81.77,81.78,15174.0,72.8662,72.8662,72.8573,72.8662,15174.0
2022-08-09 12:00:00,81.78,81.78,81.76,81.76,15853.0,72.8662,72.8662,72.8484,72.8484,15853.0
2022-08-09 12:05:00,81.77,81.77,81.75,81.75,15598.0,72.8573,72.8573,72.8395,72.8395,15598.0
2022-08-09 12:10:00,81.76,81.76,81.74,81.76,11551.0,72.8484,72.8484,72.8306,72.8484,11551.0
2022-08-09 12:15:00,81.76,81.76,81.74,81.76,8626.0,72.8484,72.8484,72.8306,72.8484,8626.0
2022-08-09 12:20:00,81.76,81.78,81.75,81.76,17772.0,72.8484,72.8662,72.8395,72.8484,17772.0
2022-08-09 12:25:00,81.75,81.76,81.74,81.76,4274.0,72.8395,72.8484,72.8306,72.8484,4274.0
2022-08-09 12:30:00,81.76,81.76,81.74,81.74,9424.0,72.8484,72.8484,72.8306,72.8306,9424.0
2022-08-09 12:35:00,81.73,81.74,81.72,81.73,7065.0,72.8217,72.8306,72.8128,72.8217,7065.0
2022-08-09 12:40:00,81.73,81.74,81.71,81.71,11869.0,72.8217,72.8306,72.8039,72.8039,11869.0
2022-08-09 12:45:00,81.71,81.72,81.7,81.72,45164.0,72.8039,72.8128,72.795,72.8128,45164.0
2022-08-09 12:50:00,81.73,81.73,81.72,81.73,14249.0,72.8217,72.8217,72.8128,72.8217,14249.0
2022-08-09 12:55:00,81.73,81.74,81.72,81.73,17743.0,72.8217,72.8306,72.8128,72.8217,17743.0
2022-08-09 13:00:00,81.73,81.78,81.73,81.76,21878.0,72.8217,72.8662,72.8217,72.8484,21878.0
2022-08-09 13:05:00,81.76,81.76,81.75,81.76,3735.0,72.8484,72.8484,72.8395,72.8484,3735.0
2022-08-09 13:10:00,81.75,81.76,81.73,81.73,7605.0,72.8395,72.8484,72.8217,72.8217,7605.0
2022-08-09 13:15:00,81.73,81.74,81.72,81.72,16708.0,72.8217,72.8306,72.8128,72.8128,16708.0
2022-08-09 13:20:00,81.73,81.73,81.71,81.71,3270.0,72.8217,72.8217,72.8039,72.8039,3270.0
2022-08-09 13:25:00,81.72,81.73,81.71,81.72,12874.0,72.8128,72.8217,72.8039,72.8128,12874.0
2022-08-09 13:30:00,81.72,81.74,81.71,81.73,10859.0,72.8128,72.8306,72.8039,72.8217,10859.0
2022-08-09 13:35:00,81.73,81.74,81.73,81.73,6809.0,72.8217,72.8306,72.8217,72.8217,6809.0
2022-08-09 13:40:00,81.73,81.74,81.71,81.73,128390.0,72.8217,72.8306,72.8039,72.8217,128390.0
2022-08-09 13:45:00,81.72,81.73,81.71,81.72,97752.0,72.8128,72.8217,72.8039,72.8128,97752.0
2022-08-09 13:50:00,81.72,81.75,81.72,81.75,5319.0,72.8128,72.8395,72.8128,72.8395,5319.0
2022-08-09 13:55:00,81.75,81.77,81.75,81.77,12544.0,72.8395,72.8573,72.8395,72.8573,12544.0
2022-08-09 14:00:00,81.76,81.77,81.76,81.76,4386.0,72.8484,72.8573,72.8484,72.8484,4386.0
2022-08-09 14:05:00,81.77,81.77,81.76,81.77,14223.0,72.8573,72.8573,72.8484,72.8573,14223.0
2022-08-09 14:10:00,81.77,81.77,81.76,81.77,8330.0,72.8573,72.8573,72.8484,72.8573,8330.0
2022-08-09 14:15:00,81.77,81.77,81.71,81.72,17833.0,72.8573,72.8573,72.8039,72.8128,17833.0
2022-08-09 14:20:00,81.72,81.73,81.72,81.72,4265.0,72.8128,72.8217,72.8128,72.8128,4265.0
2022-08-09 14:25:00,81.73,81.73,81.72,81.73,56582.0,72.8217,72.8217,72.8128,72.8217,56582.0
2022-08-09 14:30:00,81.73,81.73,81.72,81.73,65639.0,72.8217,72.8217,72.8128,72.8217,65639.0
2022-08-09 14:35:00,81.74,81.75,81.73,81.75,58759.0,72.8306,72.8395,72.8217,72.8395,58759.0
2022-08-09 14:40:00,81.75,81.75,81.74,81.75,21871.0,72.8395,72.8395,72.8306,72.8395,21871.0
2022-08-09 14:45:00,81.75,81.75,81.74,81.75,16098.0,72.8395,72.8395,72.8306,72.8395,16098.0
2022-08-09 14:50:00,81.75,81.77,81.74,81.77,23717.0,72.8395,72.8573,72.8306,72.8573,23717.0
2022-08-09 14:55:00,81.77,81.77,81.74,81.74,27714.0,72.8573,72.8573,72.8306,72.8306,27714.0
2022-08-09 15:00:00,81.74,81.75,81.72,81.73,25363.0,72.8306,72.8395,72.8128,72.8217,25363.0
2022-08-09 15:05:00,81.73,81.77,81.73,81.77,69183.0,72.8217,72.8573,72.8217,72.8573,69183.0
2022-08-09 15:10:00,81.76,81.77,81.73,81.73,224581.0,72.8484,72.8573,72.8217,72.8217,224581.0
2022-08-09 15:15:00,81.73,81.76,81.73,81.76,162255.0,72.8217,72.8484,72.8217,72.8484,162255.0
2022-08-09 15:20:00,81.76,81.78,81.75,81.78,51812.0,72.8484,72.8662,72.8395,72.8662,51812.0
2022-08-09 15:25:00,81.78,81.79,81.77,81.78,37137.0,72.8662,72.8752,72.8573,72.8662,37137.0
2022-08-09 15:30:00,81.78,81.78,81.77,81.78,51959.0,72.8662,72.8662,72.8573,72.8662,51959.0
2022-08-09 15:35:00,81.78,81.78,81.77,81.78,35655.0,72.8662,72.8662,72.8573,72.8662,35655.0
2022-08-09 15:40:00,81.77,81.78,81.76,81.77,57339.0,72.8573,72.8662,72.8484,72.8573,57339.0
2022-08-09 15:45:00,81.76,81.81,81.76,81.77,41142.0,72.8484,72.893,72.8484,72.8573,41142.0
2022-08-09 15:50:00,81.76,81.76,81.72,81.73,22299.0,72.8484,72.8484,72.8128,72.8217,22299.0
2022-08-09 15:55:00,81.73,81.73,81.7,81.71,77774.0,72.8217,72.8217,72.795,72.8039,77774.0
2022-08-10 09:30:00,82.11,82.33,82.11,82.31,51612.0,73.1603,73.3563,73.1603,73.3385,51612.0
2022-08-10 09:35:00,82.31,82.34,82.27,82.34,113703.0,73.3385,73.3652,73.3028,73.3652,113703.0
2022-08-10 09:40:00,82.34,82.45,82.34,82.45,11377.0,73.3652,73.4632,73.3652,73.4632,11377.0
2022-08-10 09:45:00,82.45,82.48,82.42,82.48,21748.0,73.4632,73.4899,73.4365,73.4899,21748.0
2022-08-10 09:50:00,82.48,82.53,82.46,82.46,16260.0,73.4899,73.5345,73.4721,73.4721,16260.0
2022-08-10 09:55:00,82.47,82.47,82.4,82.46,17405.0,73.481,73.481,73.4187,73.4721,17405.0
2022-08-10 10:00:00,82.46,82.51,82.44,82.46,45341.0,73.4721,73.5167,73.4543,73.4721,45341.0
2022-08-10 10:05:00,82.48,82.5,82.45,82.49,22948.0,73.4899,73.5078,73.4632,73.4989,22948.0
2022-08-10 10:10:00,82.49,82.51,82.44,82.46,14959.0,73.4989,73.5167,73.4543,73.4721,14959.0
2022-08-10 10:15:00,82.46,82.53,82.45,82.51,8895.0,73.4721,73.5345,73.4632,73.5167,8895.0
2022-08-10 10:20:00,82.52,82.53,82.48,82.5,27659.0,73.5256,73.5345,73.4899,73.5078,27659.0
2022-08-10 10:25:00,82.51,82.53,82.48,82.52,228614.0,73.5167,73.5345,73.4899,73.5256,228614.0
2022-08-10 10:30:00,82.52,82.53,82.48,82.49,27645.0,73.5256,73.5345,73.4899,73.4989,27645.0
2022-08-10 10:35:00,82.48,82.49,82.46,82.47,21439.0,73.4899,73.4989,73.4721,73.481,21439.0
2022-08-10 10:40:00,82.47,82.49,82.44,82.45,15239.0,73.481,73.4989,73.4543,73.4632,15239.0
2022-08-10 10:45:00,82.45,82.46,82.42,82.43,53586.0,73.4632,73.4721,73.4365,73.4454,53586.0
2022-08-10 10:50:00,82.44,82.48,82.43,82.45,14242.0,73.4543,73.4899,73.4454,73.4632,14242.0
2022-08-10 10:55:00,82.44,82.47,82.43,82.44,10596.0,73.4543,73.481,73.4454,73.4543,10596.0
2022-08-10 11:00:00,82.44,82.45,82.4,82.4,18212.0,73.4543,73.4632,73.4187,73.4187,18212.0
2022-08-10 11:05:00,82.39,82.43,82.39,82.42,16489.0,73.4098,73.4454,73.4098,73.4365,16489.0
2022-08-10 11:10:00,82.41,82.41,82.34,82.38,15362.0,73.4276,73.4276,73.3652,73.4008,15362.0
2022-08-10 11:15:00,82.39,82.39,82.36,82.37,10516.0,73.4098,73.4098,73.383,73.3919,10516.0
2022-08-10 11:20:00,82.37,82.38,82.34,82.35,9370.0,73.3919,73.4008,73.3652,73.3741,9370.0
2022-08-10 11:25:00,82.35,82.35,82.3,82.33,20077.0,73.3741,73.3741,73.3296,73.3563,20077.0
2022-08-10 11:30:00,82.34,82.35,82.32,82.34,6991.0,73.3652,73.3741,73.3474,73.3652,6991.0
2022-08-10 11:35:00,82.33,82.33,82.29,82.3,11631.0,73.3563,73.3563,73.3207,73.3296,11631.0
2022-08-10 11:40:00,82.3,82.33,82.29,82.3,356611.0,73.3296,73.3563,73.3207,73.3296,356611.0
2022-08-10 11:45:00,82.29,82.29,82.25,82.27,14160.0,73.3207,73.3207,73.285,73.3028,14160.0
2022-08-10 11:50:00,82.28,82.31,82.27,82.3,44187.0,73.3117,73.3385,73.3028,73.3296,44187.0
2022-08-10 11:55:00,82.3,82.3,82.27,82.28,6348.0,73.3296,73.3296,73.3028,73.3117,6348.0
2022-08-10 12:00:00,82.29,82.29,82.25,82.26,56509.0,73.3207,73.3207,73.285,73.2939,56509.0
2022-08-10 12:05:00,82.26,82.26,82.23,82.26,10449.0,73.2939,73.2939,73.2672,73.2939,10449.0
2022-08-10 12:10:00,82.26,82.28,82.25,82.26,9413.0,73.2939,73.3117,73.285,73.2939,9413.0
2022-08-10 12:15:00,82.25,82.26,82.23,82.25,11588.0,73.285,73.2939,73.2672,73.285,11588.0
2022-08-10 12:20:00,82.25,82.28,82.24,82.27,19985.0,73.285,73.3117,73.2761,73.3028,19985.0
2022-08-10 12:25:00,82.27,82.29,82.27,82.29,11509.0,73.3028,73.3207,73.3028,73.3207,11509.0
2022-08-10 12:30:00,82.3,82.32,82.29,82.32,10868.0,73.3296,73.3474,73.3207,73.3474,10868.0
2022-08-10 12:35:00,82.32,82.35,82.31,82.34,21905.0,73.3474,73.3741,73.3385,73.3652,21905.0
2022-08-10 12:40:00,82.34,82.35,82.33,82.35,5617.0,73.3652,73.3741,73.3563,73.3741,5617.0
2022-08-10 12:45:00,82.35,82.35,82.32,82.32,21241.0,73.3741,73.3741,73.3474,73.3474,21241.0
2022-08-10 12:50:00,82.31,82.32,82.3,82.31,135426.0,73.3385,73.3474,73.3296,73.3385,135426.0
2022-08-10 12:55:00,82.32,82.34,82.31,82.34,30621.0,73.3474,73.3652,73.3385,73.3652,30621.0
2022-08-10 13:00:00,82.34,82.48,82.33,82.38,198779.0,73.3652,73.4899,73.3563,73.4008,198779.0
2022-08-10 13:05:00,82.38,82.42,82.38,82.41,12076.0,73.4008,73.4365,73.4008,73.4276,12076.0
2022-08-10 13:10:00,82.41,82.43,82.39,82.4,20753.0,73.4276,73.4454,73.4098,73.4187,20753.0
2022-08-10 13:15:00,82.4,82.43,82.39,82.42,103240.0,73.4187,73.4454,73.4098,73.4365,103240.0
2022-08-10 13:20:00,82.42,82.47,82.42,82.46,20105.0,73.4365,73.481,73.4365,73.4721,20105.0
2022-08-10 13:25:00,82.47,82.48,82.45,82.45,60246.0,73.481,73.4899,73.4632,73.4632,60246.0
2022-08-10 13:30:00,82.44,82.44,82.41,82.41,4777.0,73.4543,73.4543,73.4276,73.4276,4777.0
2022-08-10 13:35:00,82.42,82.42,82.39,82.41,143839.0,73.4365,73.4365,73.4098,73.4276,143839.0
2022-08-10 13:40:00,82.41,82.41,82.37,82.4,13036.0,73.4276,73.4276,73.3919,73.4187,13036.0
2022-08-10 13:45:00,82.4,82.4,82.35,82.36,25673.0,73.4187,73.4187,73.3741,73.383,25673.0
2022-08-10 13:50:00,82.36,82.38,82.33,82.33,19819.0,73.383,73.4008,73.3563,73.3563,19819.0
2022-08-10 13:55:00,82.33,82.33,82.28,82.29,37140.0,73.3563,73.3563,73.3117,73.3207,37140.0
2022-08-10 14:00:00,82.28,82.29,82.24,82.27,17976.0,73.3117,73.3207,73.2761,73.3028,17976.0
2022-08-10 14:05:00,82.26,82.27,82.23,82.23,87779.0,73.2939,73.3028,73.2672,73.2672,87779.0
2022-08-10 14:10:00,82.23,82.24,82.22,82.23,98051.0,73.2672,73.2761,73.2583,73.2672,98051.0
2022-08-10 14:15:00,82.23,82.27,82.2,82.2,207693.0,73.2672,73.3028,73.2405,73.2405,207693.0
2022-08-10 14:20:00,82.21,82.23,82.17,82.17,23116.0,73.2494,73.2672,73.2137,73.2137,23116.0
2022-08-10 14:25:00,82.17,82.18,82.16,82.16,24896.0,73.2137,73.2226,73.2048,73.2048,24896.0
2022-08-10 14:30:00,82.16,82.19,82.16,82.18,54431.0,73.2048,73.2316,73.2048,73.2226,54431.0
2022-08-10 14:35:00,82.18,82.2,82.17,82.19,9672.0,73.2226,73.2405,73.2137,73.2316,9672.0
2022-08-10 14:40:00,82.19,82.22,82.18,82.19,17236.0,73.2316,73.2583,73.2226,73.2316,17236.0
2022-08-10 14:45:00,82.2,82.21,82.19,82.2,17368.0,73.2405,73.2494,73.2316,73.2405,17368.0
2022-08-10 14:50:00,82.2,82.24,82.19,82.21,26895.0,73.2405,73.2761,73.2316,73.2494,26895.0
2022-08-10 14:55:00,82.21,82.23,82.19,82.2,70129.0,73.2494,73.2672,73.2316,73.2405,70129.0
2022-08-10 15:00:00,82.19,82.21,82.16,82.19,82591.0,73.2316,73.2494,73.2048,73.2316,82591.0
2022-08-10 15:05:00,82.18,82.22,82.17,82.22,42793.0,73.2226,73.2583,73.2137,73.2583,42793.0
2022-08-10 15:10:00,82.22,82.22,82.17,82.18,17360.0,73.2583,73.2583,73.2137,73.2226,17360.0
2022-08-10 15:15:00,82.2,82.2,82.16,82.19,31794.0,73.2405,73.2405,73.2048,73.2316,31794.0
2022-08-10 15:20:00,82.19,82.22,82.17,82.21,21077.0,73.2316,73.2583,73.2137,73.2494,21077.0
2022-08-10 15:25:00,82.22,82.24,82.21,82.22,21677.0,73.2583,73.2761,73.2494,73.2583,21677.0
2022-08-10 15:30:00,82.21,82.25,82.2,82.24,15303.0,73.2494,73.285,73.2405,73.2761,15303.0
2022-08-10 15:35:00,82.24,82.28,82.24,82.27,23107.0,73.2761,73.3117,73.2761,73.3028,23107.0
2022-08-10 15:40:00,82.26,82.27,82.24,82.25,32531.0,73.2939,73.3028,73.2761,73.285,32531.0
2022-08-10 15:45:00,82.25,82.3,82.24,82.28,25072.0,73.285,73.3296,73.2761,73.3117,25072.0
2022-08-10 15:50:00,82.28,82.32,82.26,82.31,27186.0,73.3117,73.3474,73.2939,73.3385,27186.0
2022-08-10 15:55:00,82.31,82.36,82.29,82.31,90216.0,73.3385,73.383,73.3207,73.3385,90216.0
2022-08-11 09:30:00,82.66,82.76,82.61,82.65,409052.0,73.6503,73.7394,73.6058,73.6414,409052.0
2022-08-11 09:35:00,82.64,82.71,82.62,82.7,674372.0,73.6325,73.6949,73.6147,73.686,674372.0
2022-08-11 09:40:00,82.71,82.74,82.68,82.73,150325.0,73.6949,73.7216,73.6681,73.7127,150325.0
2022-08-11 09:45:00,82.73,82.79,82.71,82.73,432599.0,73.7127,73.7662,73.6949,73.7127,432599.0
2022-08-11 09:50:00,82.73,82.74,82.65,82.66,268496.0,73.7127,73.7216,73.6414,73.6503,268496.0
2022-08-11 09:55:00,82.67,82.68,82.61,82.61,13631.0,73.6592,73.6681,73.6058,73.6058,13631.0
2022-08-11 10:00:00,82.62,82.63,82.58,82.63,419537.0,73.6147,73.6236,73.579,73.6236,419537.0
2022-08-11 10:05:00,82.63,82.63,82.59,82.62,130165.0,73.6236,73.6236,73.588,73.6147,130165.0
2022-08-11 10:10:00,82.6,82.6,82.51,82.51,74216.0,73.5969,73.5969,73.5167,73.5167,74216.0
2022-08-11 10:15:00,82.51,82.53,82.46,82.47,757389.0,73.5167,73.5345,73.4721,73.481,757389.0
2022-08-11 10:20:00,82.47,82.5,82.46,82.48,148977.0,73.481,73.5078,73.4721,73.4899,148977.0
2022-08-11 10:25:00,82.47,82.48,82.35,82.41,639078.0,73.481,73.4899,73.3741,73.4276,639078.0
2022-08-11 10:30:00,82.41,82.42,82.34,82.34,80318.0,73.4276,73.4365,73.3652,73.3652,80318.0
2022-08-11 10:35:00,82.34,82.34,82.28,82.3,58560.0,73.3652,73.3652,73.3117,73.3296,58560.0
2022-08-11 10:40:00,82.3,82.3,82.2,82.23,201790.0,73.3296,73.3296,73.2405,73.2672,201790.0
2022-08-11 10:45:00,82.22,82.23,82.18,82.2,22804.0,73.2583,73.2672,73.2226,73.2405,22804.0
2022-08-11 10:50:00,82.2,82.3,82.18,82.3,112033.0,73.2405,73.3296,73.2226,73.3296,112033.0
2022-08-11 10:55:00,82.29,82.31,82.27,82.3,22695.0,73.3207,73.3385,73.3028,73.3296,22695.0
2022-08-11 11:00:00,82.3,82.3,82.28,82.28,108598.0,73.3296,73.3296,73.3117,73.3117,108598.0
2022-08-11 11:05:00,82.28,82.29,82.19,82.19,32291.0,73.3117,73.3207,73.2316,73.2316,32291.0
2022-08-11 11:10:00,82.2,82.21,82.13,82.14,451056.0,73.2405,73.2494,73.1781,73.187,451056.0
2022-08-11 11:15:00,82.14,82.17,82.09,82.12,81086.0,73.187,73.2137,73.1425,73.1692,81086.0
2022-08-11 11:20:00,82.13,82.14,82.11,82.14,64665.0,73.1781,73.187,73.1603,73.187,64665.0
2022-08-11 11:25:00,82.14,82.14,82.1,82.13,38770.0,73.187,73.187,73.1514,73.1781,38770.0
2022-08-11 11:30:00,82.14,82.18,82.13,82.17,19363.0,73.187,73.2226,73.1781,73.2137,19363.0
2022-08-11 11:35:00,82.17,82.2,82.13,82.17,30742.0,73.2137,73.2405,73.1781,73.2137,30742.0
2022-08-11 11:40:00,82.17,82.19,82.16,82.16,64899.0,73.2137,73.2316,73.2048,73.2048,64899.0
2022-08-11 11:45:00,82.16,82.19,82.15,82.16,31188.0,73.2048,73.2316,73.1959,73.2048,31188.0
2022-08-11 11:50:00,82.16,82.18,82.14,82.17,23515.0,73.2048,73.2226,73.187,73.2137,23515.0
2022-08-11 11:55:00,82.17,82.18,82.12,82.15,205947.0,73.2137,73.2226,73.1692,73.1959,205947.0
2022-08-11 12:00:00,82.15,82.17,82.11,82.11,142921.0,73.1959,73.2137,73.1603,73.1603,142921.0
2022-08-11 12:05:00,82.12,82.14,82.12,82.14,15123.0,73.1692,73.187,73.1692,73.187,15123.0
2022-08-11 12:10:00,82.14,82.14,82.07,82.09,110472.0,73.187,73.187,73.1246,73.1425,110472.0
2022-08-11 12:15:00,82.09,82.11,82.06,82.11,59415.0,73.1425,73.1603,73.1157,73.1603,59415.0
2022-08-11 12:20:00,82.11,82.15,82.1,82.13,117159.0,73.1603,73.1959,73.1514,73.1781,117159.0
2022-08-11 12:25:00,82.14,82.16,82.13,82.15,203041.0,73.187,73.2048,73.1781,73.1959,203041.0
2022-08-11 12:30:00,82.15,82.15,82.13,82.14,64153.0,73.1959,73.1959,73.1781,73.187,64153.0
2022-08-11 12:35:00,82.14,82.18,82.13,82.15,99389.0,73.187,73.2226,73.1781,73.1959,99389.0
2022-08-11 12:40:00,82.16,82.16,82.13,82.14,53058.0,73.2048,73.2048,73.1781,73.187,53058.0
2022-08-11 12:45:00,82.14,82.15,82.12,82.14,27013.0,73.187,73.1959,73.1692,73.187,27013.0
2022-08-11 12:50:00,82.14,82.14,82.1,82.13,14447.0,73.187,73.187,73.1514,73.1781,14447.0
2022-08-11 12:55:00,82.14,82.19,82.13,82.18,35944.0,73.187,73.2316,73.1781,73.2226,35944.0
2022-08-11 13:00:00,82.2,82.2,82.08,82.13,127747.0,73.2405,73.2405,73.1335,73.1781,127747.0
2022-08-11 13:05:00,82.12,82.15,82.1,82.1,23989.0,73.1692,73.1959,73.1514,73.1514,23989.0
2022-08-11 13:10:00,82.09,82.12,82.08,82.09,18991.0,73.1425,73.1692,73.1335,73.1425,18991.0
2022-08-11 13:15:00,82.09,82.11,82.08,82.1,24502.0,73.1425,73.1603,73.1335,73.1514,24502.0
2022-08-11 13:20:00,82.1,82.13,82.08,82.1,63949.0,73.1514,73.1781,73.1335,73.1514,63949.0
2022-08-11 13:25:00,82.09,82.1,82.06,82.07,26176.0,73.1425,73.1514,73.1157,73.1246,26176.0
2022-08-11 13:30:00,82.06,82.06,82.03,82.03,26068.0,73.1157,73.1157,73.089,73.089,26068.0
2022-08-11 13:35:00,82.04,82.08,82.02,82.08,29521.0,73.0979,73.1335,73.0801,73.1335,29521.0
2022-08-11 13:40:00,82.08,82.12,82.07,82.11,33676.0,73.1335,73.1692,73.1246,73.1603,33676.0
2022-08-11 13:45:00,82.1,82.1,82.04,82.06,18915.0,73.1514,73.1514,73.0979,73.1157,18915.0
2022-08-11 13:50:00,82.06,82.07,82.03,82.05,35500.0,73.1157,73.1246,73.089,73.1068,35500.0
2022-08-11 13:55:00,82.05,82.06,82.02,82.04,10033.0,73.1068,73.1157,73.0801,73.0979,10033.0
2022-08-11 14:00:00,82.03,82.04,82.02,82.04,34697.0,73.089,73.0979,73.0801,73.0979,34697.0
2022-08-11 14:05:00,82.05,82.07,82.01,82.04,20197.0,73.1068,73.1246,73.0712,73.0979,20197.0
2022-08-11 14:10:00,82.04,82.05,81.96,81.97,24352.0,73.0979,73.1068,73.0266,73.0355,24352.0
2022-08-11 14:15:00,81.96,81.97,81.93,81.95,54890.0,73.0266,73.0355,72.9999,73.0177,54890.0
2022-08-11 14:20:00,81.95,81.97,81.93,81.97,17835.0,73.0177,73.0355,72.9999,73.0355,17835.0
2022-08-11 14:25:00,81.96,81.96,81.91,81.92,20099.0,73.0266,73.0266,72.9821,72.991,20099.0
2022-08-11 14:30:00,81.91,81.92,81.89,81.91,29345.0,72.9821,72.991,72.9643,72.9821,29345.0
2022-08-11 14:35:00,81.91,81.92,81.87,81.88,20409.0,72.9821,72.991,72.9464,72.9553,20409.0
2022-08-11 14:40:00,81.89,81.91,81.88,81.91,29883.0,72.9643,72.9821,72.9553,72.9821,29883.0
2022-08-11 14:45:00,81.91,81.92,81.9,81.91,39258.0,72.9821,72.991,72.9732,72.9821,39258.0
2022-08-11 14:50:00,81.91,81.91,81.85,81.87,103985.0,72.9821,72.9821,72.9286,72.9464,103985.0
2022-08-11 14:55:00,81.87,81.91,81.85,81.89,76425.0,72.9464,72.9821,72.9286,72.9643,76425.0
2022-08-11 15:00:00,81.89,81.91,81.88,81.91,20383.0,72.9643,72.9821,72.9553,72.9821,20383.0
2022-08-11 15:05:00,81.92,81.93,81.89,81.92,17360.0,72.991,72.9999,72.9643,72.991,17360.0
2022-08-11 15:10:00,81.92,81.93,81.91,81.92,21481.0,72.991,72.9999,72.9821,72.991,21481.0
2022-08-11 15:15:00,81.92,81.95,81.92,81.94,27712.0,72.991,73.0177,72.991,73.0088,27712.0
2022-08-11 15:20:00,81.93,81.94,81.91,81.92,51438.0,72.9999,73.0088,72.9821,72.991,51438.0
2022-08-11 15:25:00,81.92,81.95,81.92,81.95,17206.0,72.991,73.0177,72.991,73.0177,17206.0
2022-08-11 15:30:00,81.95,81.95,81.94,81.94,14013.0,73.0177,73.0177,73.0088,73.0088,14013.0
2022-08-11 15:35:00,81.95,81.95,81.91,81.91,25787.0,73.0177,73.0177,72.9821,72.9821,25787.0
2022-08-11 15:40:00,81.92,81.93,81.91,81.92,51189.0,72.991,72.9999,72.9821,72.991,51189.0
2022-08-11 15:45:00,81.91,81.91,81.87,81.87,58180.0,72.9821,72.9821,72.9464,72.9464,58180.0
2022-08-11 15:50:00,81.88,81.89,81.87,81.89,157942.0,72.9553,72.9643,72.9464,72.9643,157942.0
2022-08-11 15:55:00,81.88,81.9,81.87,81.88,49120.0,72.9553,72.9732,72.9464,72.9553,49120.0
2022-08-12 09:30:00,82.21,82.27,82.21,82.26,31824.0,73.2494,73.3028,73.2494,73.2939,31824.0
2022-08-12 09:35:00,82.26,82.28,82.24,82.25,9655.0,73.2939,73.3117,73.2761,73.285,9655.0
2022-08-12 09:40:00,82.26,82.27,82.23,82.25,13830.0,73.2939,73.3028,73.2672,73.285,13830.0
2022-08-12 09:45:00,82.23,82.25,82.21,82.22,67607.0,73.2672,73.285,73.2494,73.2583,67607.0
2022-08-12 09:50:00,82.22,82.29,82.21,82.27,37125.0,73.2583,73.3207,73.2494,73.3028,37125.0
2022-08-12 09:55:00,82.28,82.31,82.26,82.3,13213.0,73.3117,73.3385,73.2939,73.3296,13213.0
2022-08-12 10:00:00,82.29,82.29,82.06,82.08,61647.0,73.3207,73.3207,73.1157,73.1335,61647.0
2022-08-12 10:05:00,82.08,82.17,82.07,82.14,848627.0,73.1335,73.2137,73.1246,73.187,848627.0
2022-08-12 10:10:00,82.14,82.23,82.14,82.17,81975.0,73.187,73.2672,73.187,73.2137,81975.0
2022-08-12 10:15:00,82.17,82.18,82.1,82.13,38417.0,73.2137,73.2226,73.1514,73.1781,38417.0
2022-08-12 10:20:00,82.14,82.15,82.1,82.12,27058.0,73.187,73.1959,73.1514,73.1692,27058.0
2022-08-12 10:25:00,82.12,82.13,82.06,82.11,33952.0,73.1692,73.1781,73.1157,73.1603,33952.0
2022-08-12 10:30:00,82.1,82.23,82.09,82.21,92938.0,73.1514,73.2672,73.1425,73.2494,92938.0
2022-08-12 10:35:00,82.2,82.21,82.09,82.1,103841.0,73.2405,73.2494,73.1425,73.1514,103841.0
2022-08-12 10:40:00,82.1,82.16,82.1,82.14,98318.0,73.1514,73.2048,73.1514,73.187,98318.0
2022-08-12 10:45:00,82.13,82.17,82.13,82.15,141953.0,73.1781,73.2137,73.1781,73.1959,141953.0
2022-08-12 10:50:00,82.15,82.15,82.1,82.13,20026.0,73.1959,73.1959,73.1514,73.1781,20026.0
2022-08-12 10:55:00,82.11,82.14,82.1,82.12,28977.0,73.1603,73.187,73.1514,73.1692,28977.0
2022-08-12 11:00:00,82.12,82.17,82.09,82.17,33288.0,73.1692,73.2137,73.1425,73.2137,33288.0
2022-08-12 11:05:00,82.17,82.18,82.15,82.18,30775.0,73.2137,73.2226,73.1959,73.2226,30775.0
2022-08-12 11:10:00,82.18,82.23,82.18,82.22,15886.0,73.2226,73.2672,73.2226,73.2583,15886.0
2022-08-12 11:15:00,82.22,82.27,82.22,82.25,17358.0,73.2583,73.3028,73.2583,73.285,17358.0
2022-08-12 11:20:00,82.26,82.27,82.21,82.21,11573.0,73.2939,73.3028,73.2494,73.2494,11573.0
2022-08-12 11:25:00,82.21,82.25,82.21,82.25,33375.0,73.2494,73.285,73.2494,73.285,33375.0
2022-08-12 11:30:00,82.25,82.26,82.23,82.25,14227.0,73.285,73.2939,73.2672,73.285,14227.0
2022-08-12 11:35:00,82.25,82.28,82.24,82.28,9250.0,73.285,73.3117,73.2761,73.3117,9250.0
2022-08-12 11:40:00,82.27,82.28,82.25,82.25,8799.0,73.3028,73.3117,73.285,73.285,8799.0
2022-08-12 11:45:00,82.25,82.29,82.25,82.29,24404.0,73.285,73.3207,73.285,73.3207,24404.0
2022-08-12 11:50:00,82.29,82.29,82.24,82.24,50391.0,73.3207,73.3207,73.2761,73.2761,50391.0
2022-08-12 11:55:00,82.25,82.28,82.24,82.27,6113.0,73.285,73.3117,73.2761,73.3028,6113.0
2022-08-12 12:00:00,82.27,82.27,82.22,82.23,14441.0,73.3028,73.3028,73.2583,73.2672,14441.0
2022-08-12 12:05:00,82.24,82.25,82.22,82.25,4523.0,73.2761,73.285,73.2583,73.285,4523.0
2022-08-12 12:10:00,82.25,82.27,82.25,82.27,10932.0,73.285,73.3028,73.285,73.3028,10932.0
2022-08-12 12:15:00,82.28,82.29,82.27,82.27,29837.0,73.3117,73.3207,73.3028,73.3028,29837.0
2022-08-12 12:20:00,82.28,82.3,82.26,82.26,13481.0,73.3117,73.3296,73.2939,73.2939,13481.0
2022-08-12 12:25:00,82.26,82.28,82.24,82.24,8893.0,73.2939,73.3117,73.2761,73.2761,8893.0
2022-08-12 12:30:00,82.25,82.25,82.22,82.22,11815.0,73.285,73.285,73.2583,73.2583,11815.0
2022-08-12 12:35:00,82.23,82.25,82.22,82.25,5691.0,73.2672,73.285,73.2583,73.285,5691.0
2022-08-12 12:40:00,82.24,82.25,82.23,82.25,10894.0,73.2761,73.285,73.2672,73.285,10894.0
2022-08-12 12:45:00,82.26,82.26,82.24,82.25,9757.0,73.2939,73.2939,73.2761,73.285,9757.0
2022-08-12 12:50:00,82.25,82.25,82.23,82.23,22554.0,73.285,73.285,73.2672,73.2672,22554.0
2022-08-12 12:55:00,82.23,82.26,82.22,82.25,12626.0,73.2672,73.2939,73.2583,73.285,12626.0
2022-08-12 13:00:00,82.25,82.26,82.25,82.26,6159.0,73.285,73.2939,73.285,73.2939,6159.0
2022-08-12 13:05:00,82.26,82.27,82.25,82.26,26323.0,73.2939,73.3028,73.285,73.2939,26323.0
2022-08-12 13:10:00,82.26,82.26,82.22,82.23,222620.0,73.2939,73.2939,73.2583,73.2672,222620.0
2022-08-12 13:15:00,82.23,82.26,82.22,82.26,14624.0,73.2672,73.2939,73.2583,73.2939,14624.0
2022-08-12 13:20:00,82.26,82.29,82.25,82.29,26299.0,73.2939,73.3207,73.285,73.3207,26299.0
2022-08-12 13:25:00,82.29,82.31,82.29,82.29,15479.0,73.3207,73.3385,73.3207,73.3207,15479.0
2022-08-12 13:30:00,82.29,82.33,82.28,82.33,147442.0,73.3207,73.3563,73.3117,73.3563,147442.0
2022-08-12 13:35:00,82.33,82.33,82.3,82.31,7151.0,73.3563,73.3563,73.3296,73.3385,7151.0
2022-08-12 13:40:00,82.3,82.33,82.3,82.33,47235.0,73.3296,73.3563,73.3296,73.3563,47235.0
2022-08-12 13:45:00,82.33,82.34,82.32,82.34,14141.0,73.3563,73.3652,73.3474,73.3652,14141.0
2022-08-12 13:50:00,82.34,82.34,82.33,82.34,18126.0,73.3652,73.3652,73.3563,73.3652,18126.0
2022-08-12 13:55:00,82.34,82.35,82.32,82.35,1861974.0,73.3652,73.3741,73.3474,73.3741,1861974.0
2022-08-12 14:00:00,82.34,82.37,82.33,82.37,11504.0,73.3652,73.3919,73.3563,73.3919,11504.0
2022-08-12 14:05:00,82.36,82.38,82.36,82.38,17639.0,73.383,73.4008,73.383,73.4008,17639.0
2022-08-12 14:10:00,82.38,82.38,82.35,82.36,53191.0,73.4008,73.4008,73.3741,73.383,53191.0
2022-08-12 14:15:00,82.37,82.37,82.35,82.36,28407.0,73.3919,73.3919,73.3741,73.383,28407.0
2022-08-12 14:20:00,82.36,82.39,82.36,82.39,41269.0,73.383,73.4098,73.383,73.4098,41269.0
2022-08-12 14:25:00,82.39,82.41,82.38,82.39,147797.0,73.4098,73.4276,73.4008,73.4098,147797.0
2022-08-12 14:30:00,82.39,82.41,82.39,82.41,9994.0,73.4098,73.4276,73.4098,73.4276,9994.0
2022-08-12 14:35:00,82.4,82.41,82.4,82.41,11166.0,73.4187,73.4276,73.4187,73.4276,11166.0
2022-08-12 14:40:00,82.41,82.42,82.4,82.41,32109.0,73.4276,73.4365,73.4187,73.4276,32109.0
2022-08-12 14:45:00,82.41,82.43,82.41,82.42,26595.0,73.4276,73.4454,73.4276,73.4365,26595.0
2022-08-12 14:50:00,82.42,82.43,82.41,82.42,14397.0,73.4365,73.4454,73.4276,73.4365,14397.0
2022-08-12 14:55:00,82.42,82.43,82.4,82.41,7904.0,73.4365,73.4454,73.4187,73.4276,7904.0
2022-08-12 15:00:00,82.42,82.43,82.4,82.42,38738.0,73.4365,73.4454,73.4187,73.4365,38738.0
2022-08-12 15:05:00,82.42,82.45,82.41,82.44,10946.0,73.4365,73.4632,73.4276,73.4543,10946.0
2022-08-12 15:10:00,82.45,82.47,82.44,82.47,19283.0,73.4632,73.481,73.4543,73.481,19283.0
2022-08-12 15:15:00,82.47,82.47,82.45,82.45,29201.0,73.481,73.481,73.4632,73.4632,29201.0
2022-08-12 15:20:00,82.45,82.47,82.45,82.47,31842.0,73.4632,73.481,73.4632,73.481,31842.0
2022-08-12 15:25:00,82.46,82.47,82.45,82.47,4683.0,73.4721,73.481,73.4632,73.481,4683.0
2022-08-12 15:30:00,82.47,82.49,82.46,82.49,36309.0,73.481,73.4989,73.4721,73.4989,36309.0
2022-08-12 15:35:00,82.5,82.5,82.48,82.48,42269.0,73.5078,73.5078,73.4899,73.4899,42269.0
2022-08-12 15:40:00,82.48,82.51,82.48,82.5,69523.0,73.4899,73.5167,73.4899,73.5078,69523.0
2022-08-12 15:45:00,82.5,82.53,82.49,82.53,21006.0,73.5078,73.5345,73.4989,73.5345,21006.0
2022-08-12 15:50:00,82.53,82.53,82.5,82.52,20198.0,73.5345,73.5345,73.5078,73.5256,20198.0
2022-08-12 15:55:00,82.52,82.57,82.52,82.56,50705.0,73.5256,73.5701,73.5256,73.5612,50705.0
2022-08-15 09:30:00,82.64,82.76,82.64,82.73,72612.0,73.6325,73.7394,73.6325,73.7127,72612.0
2022-08-15 09:35:00,82.73,82.74,82.7,82.72,66511.0,73.7127,73.7216,73.686,73.7038,66511.0
2022-08-15 09:40:00,82.73,82.77,82.72,82.74,87828.0,73.7127,73.7483,73.7038,73.7216,87828.0
2022-08-15 09:45:00,82.74,82.77,82.73,82.75,9798.0,73.7216,73.7483,73.7127,73.7305,9798.0
2022-08-15 09:50:00,82.75,82.77,82.74,82.76,30588.0,73.7305,73.7483,73.7216,73.7394,30588.0
2022-08-15 09:55:00,82.76,82.76,82.7,82.7,29524.0,73.7394,73.7394,73.686,73.686,29524.0
2022-08-15 10:00:00,82.7,82.75,82.7,82.7,71481.0,73.686,73.7305,73.686,73.686,71481.0
2022-08-15 10:05:00,82.7,82.73,82.69,82.73,5402.0,73.686,73.7127,73.6771,73.7127,5402.0
2022-08-15 10:10:00,82.72,82.72,82.69,82.7,6445.0,73.7038,73.7038,73.6771,73.686,6445.0
2022-08-15 10:15:00,82.69,82.72,82.69,82.7,6199.0,73.6771,73.7038,73.6771,73.686,6199.0
2022-08-15 10:20:00,82.7,82.72,82.67,82.7,258475.0,73.686,73.7038,73.6592,73.686,258475.0
2022-08-15 10:25:00,82.69,82.71,82.68,82.7,63604.0,73.6771,73.6949,73.6681,73.686,63604.0
2022-08-15 10:30:00,82.7,82.71,82.68,82.69,216974.0,73.686,73.6949,73.6681,73.6771,216974.0
2022-08-15 10:35:00,82.69,82.69,82.66,82.67,252058.0,73.6771,73.6771,73.6503,73.6592,252058.0
2022-08-15 10:40:00,82.67,82.68,82.64,82.64,131514.0,73.6592,73.6681,73.6325,73.6325,131514.0
2022-08-15 10:45:00,82.64,82.67,82.63,82.67,65989.0,73.6325,73.6592,73.6236,73.6592,65989.0
2022-08-15 10:50:00,82.66,82.68,82.65,82.66,4986.0,73.6503,73.6681,73.6414,73.6503,4986.0
2022-08-15 10:55:00,82.67,82.67,82.64,82.67,5383.0,73.6592,73.6592,73.6325,73.6592,5383.0
2022-08-15 11:00:00,82.67,82.71,82.67,82.69,29983.0,73.6592,73.6949,73.6592,73.6771,29983.0
2022-08-15 11:05:00,82.69,82.7,82.68,82.69,17922.0,73.6771,73.686,73.6681,73.6771,17922.0
2022-08-15 11:10:00,82.69,82.72,82.68,82.72,7588.0,73.6771,73.7038,73.6681,73.7038,7588.0
2022-08-15 11:15:00,82.71,82.74,82.71,82.72,8819.0,73.6949,73.7216,73.6949,73.7038,8819.0
2022-08-15 11:20:00,82.72,82.73,82.69,82.7,11268.0,73.7038,73.7127,73.6771,73.686,11268.0
2022-08-15 11:25:00,82.69,82.75,82.68,82.74,28680.0,73.6771,73.7305,73.6681,73.7216,28680.0
2022-08-15 11:30:00,82.75,82.77,82.75,82.76,6809.0,73.7305,73.7483,73.7305,73.7394,6809.0
2022-08-15 11:35:00,82.76,82.78,82.74,82.77,15005.0,73.7394,73.7572,73.7216,73.7483,15005.0
2022-08-15 11:40:00,82.77,82.77,82.72,82.72,5842.0,73.7483,73.7483,73.7038,73.7038,5842.0
2022-08-15 11:45:00,82.73,82.77,82.73,82.77,2989.0,73.7127,73.7483,73.7127,73.7483,2989.0
2022-08-15 11:50:00,82.76,82.78,82.75,82.78,42235.0,73.7394,73.7572,73.7305,73.7572,42235.0
2022-08-15 11:55:00,82.77,82.79,82.74,82.74,4486.0,73.7483,73.7662,73.7216,73.7216,4486.0
2022-08-15 12:00:00,82.75,82.75,82.7,82.72,7467.0,73.7305,73.7305,73.686,73.7038,7467.0
2022-08-15 12:05:00,82.72,82.73,82.71,82.72,63295.0,73.7038,73.7127,73.6949,73.7038,63295.0
2022-08-15 12:10:00,82.72,82.72,82.71,82.72,19269.0,73.7038,73.7038,73.6949,73.7038,19269.0
2022-08-15 12:15:00,82.72,82.72,82.69,82.7,16593.0,73.7038,73.7038,73.6771,73.686,16593.0
2022-08-15 12:20:00,82.7,82.7,82.69,82.69,8175.0,73.686,73.686,73.6771,73.6771,8175.0
2022-08-15 12:25:00,82.7,82.72,82.69,82.71,21685.0,73.686,73.7038,73.6771,73.6949,21685.0
2022-08-15 12:30:00,82.72,82.74,82.71,82.74,16771.0,73.7038,73.7216,73.6949,73.7216,16771.0
2022-08-15 12:35:00,82.76,82.76,82.73,82.75,38817.0,73.7394,73.7394,73.7127,73.7305,38817.0
2022-08-15 12:40:00,82.74,82.74,82.73,82.73,4575.0,73.7216,73.7216,73.7127,73.7127,4575.0
2022-08-15 12:45:00,82.73,82.74,82.72,82.72,7349.0,73.7127,73.7216,73.7038,73.7038,7349.0
2022-08-15 12:50:00,82.72,82.73,82.72,82.72,3011.0,73.7038,73.7127,73.7038,73.7038,3011.0
2022-08-15 12:55:00,82.72,82.73,82.71,82.72,9333.0,73.7038,73.7127,73.6949,73.7038,9333.0
2022-08-15 13:00:00,82.72,82.72,82.69,82.7,6051.0,73.7038,73.7038,73.6771,73.686,6051.0
2022-08-15 13:05:00,82.7,82.72,82.69,82.71,12183.0,73.686,73.7038,73.6771,73.6949,12183.0
2022-08-15 13:10:00,82.72,82.72,82.7,82.72,10883.0,73.7038,73.7038,73.686,73.7038,10883.0
2022-08-15 13:15:00,82.72,82.72,82.7,82.7,50841.0,73.7038,73.7038,73.686,73.686,50841.0
2022-08-15 13:20:00,82.7,82.71,82.7,82.71,7285.0,73.686,73.6949,73.686,73.6949,7285.0
2022-08-15 13:25:00,82.71,82.72,82.7,82.71,22912.0,73.6949,73.7038,73.686,73.6949,22912.0
2022-08-15 13:30:00,82.71,82.71,82.69,82.7,4620.0,73.6949,73.6949,73.6771,73.686,4620.0
2022-08-15 13:35:00,82.7,82.71,82.69,82.69,10667.0,73.686,73.6949,73.6771,73.6771,10667.0
2022-08-15 13:40:00,82.69,82.7,82.68,82.69,29083.0,73.6771,73.686,73.6681,73.6771,29083.0
2022-08-15 13:45:00,82.68,82.7,82.68,82.69,43615.0,73.6681,73.686,73.6681,73.6771,43615.0
2022-08-15 13:50:00,82.69,82.7,82.66,82.67,15990.0,73.6771,73.686,73.6503,73.6592,15990.0
2022-08-15 13:55:00,82.67,82.68,82.66,82.68,54069.0,73.6592,73.6681,73.6503,73.6681,54069.0
2022-08-15 14:00:00,82.67,82.68,82.66,82.67,15625.0,73.6592,73.6681,73.6503,73.6592,15625.0
2022-08-15 14:05:00,82.67,82.68,82.67,82.67,173362.0,73.6592,73.6681,73.6592,73.6592,173362.0
2022-08-15 14:10:00,82.67,82.7,82.67,82.67,10284.0,73.6592,73.686,73.6592,73.6592,10284.0
2022-08-15 14:15:00,82.67,82.68,82.66,82.67,18209.0,73.6592,73.6681,73.6503,73.6592,18209.0
2022-08-15 14:20:00,82.67,82.69,82.66,82.67,633352.0,73.6592,73.6771,73.6503,73.6592,633352.0
2022-08-15 14:25:00,82.66,82.67,82.66,82.66,10857.0,73.6503,73.6592,73.6503,73.6503,10857.0
2022-08-15 14:30:00,82.66,82.67,82.65,82.66,15192.0,73.6503,73.6592,73.6414,73.6503,15192.0
2022-08-15 14:35:00,82.65,82.67,82.65,82.67,8366.0,73.6414,73.6592,73.6414,73.6592,8366.0
2022-08-15 14:40:00,82.67,82.68,82.66,82.67,11504.0,73.6592,73.6681,73.6503,73.6592,11504.0
2022-08-15 14:45:00,82.67,82.68,82.66,82.67,12791.0,73.6592,73.6681,73.6503,73.6592,12791.0
2022-08-15 14:50:00,82.67,82.68,82.65,82.67,71104.0,73.6592,73.6681,73.6414,73.6592,71104.0
2022-08-15 14:55:00,82.66,82.67,82.64,82.65,34727.0,73.6503,73.6592,73.6325,73.6414,34727.0
2022-08-15 15:00:00,82.65,82.66,82.64,82.65,5522.0,73.6414,73.6503,73.6325,73.6414,5522.0
2022-08-15 15:05:00,82.65,82.66,82.65,82.66,17111.0,73.6414,73.6503,73.6414,73.6503,17111.0
2022-08-15 15:10:00,82.65,82.66,82.65,82.66,32355.0,73.6414,73.6503,73.6414,73.6503,32355.0
2022-08-15 15:15:00,82.66,82.66,82.65,82.66,31088.0,73.6503,73.6503,73.6414,73.6503,31088.0
2022-08-15 15:20:00,82.66,82.66,82.65,82.66,55768.0,73.6503,73.6503,73.6414,73.6503,55768.0
2022-08-15 15:25:00,82.65,82.66,82.65,82.66,9994.0,73.6414,73.6503,73.6414,73.6503,9994.0
2022-08-15 15:30:00,82.66,82.68,82.66,82.68,54475.0,73.6503,73.6681,73.6503,73.6681,54475.0
2022-08-15 15:35:00,82.68,82.69,82.67,82.67,226324.0,73.6681,73.6771,73.6592,73.6592,226324.0
2022-08-15 15:40:00,82.68,82.7,82.67,82.67,40685.0,73.6681,73.686,73.6592,73.6592,40685.0
2022-08-15 15:45:00,82.67,82.68,82.64,82.66,24748.0,73.6592,73.6681,73.6325,73.6503,24748.0
2022-08-15 15:50:00,82.65,82.67,82.65,82.67,17887.0,73.6414,73.6592,73.6414,73.6592,17887.0
2022-08-15 15:55:00,82.67,82.67,82.63,82.65,160467.0,73.6592,73.6592,73.6236,73.6414,160467.0
2022-08-16 09:30:00,82.49,82.49,82.31,82.31,100423.0,73.4989,73.4989,73.3385,73.3385,100423.0
2022-08-16 09:35:00,82.31,82.32,82.27,82.31,35220.0,73.3385,73.3474,73.3028,73.3385,35220.0
2022-08-16 09:40:00,82.31,82.34,82.19,82.2,283695.0,73.3385,73.3652,73.2316,73.2405,283695.0
2022-08-16 09:45:00,82.22,82.22,82.13,82.18,384571.0,73.2583,73.2583,73.1781,73.2226,384571.0
2022-08-16 09:50:00,82.17,82.17,82.13,82.14,27843.0,73.2137,73.2137,73.1781,73.187,27843.0
2022-08-16 09:55:00,82.14,82.19,82.14,82.16,21108.0,73.187,73.2316,73.187,73.2048,21108.0
2022-08-16 10:00:00,82.16,82.2,82.15,82.19,26120.0,73.2048,73.2405,73.1959,73.2316,26120.0
2022-08-16 10:05:00,82.2,82.25,82.18,82.23,25523.0,73.2405,73.285,73.2226,73.2672,25523.0
2022-08-16 10:10:00,82.23,82.25,82.19,82.19,69145.0,73.2672,73.285,73.2316,73.2316,69145.0
2022-08-16 10:15:00,82.19,82.2,82.15,82.16,47848.0,73.2316,73.2405,73.1959,73.2048,47848.0
2022-08-16 10:20:00,82.16,82.17,82.14,82.16,59895.0,73.2048,73.2137,73.187,73.2048,59895.0
2022-08-16 10:25:00,82.14,82.16,82.11,82.16,31730.0,73.187,73.2048,73.1603,73.2048,31730.0
2022-08-16 10:30:00,82.17,82.21,82.16,82.2,14442.0,73.2137,73.2494,73.2048,73.2405,14442.0
2022-08-16 10:35:00,82.2,82.21,82.18,82.18,23393.0,73.2405,73.2494,73.2226,73.2226,23393.0
2022-08-16 10:40:00,82.17,82.19,82.15,82.18,132587.0,73.2137,73.2316,73.1959,73.2226,132587.0
2022-08-16 10:45:00,82.18,82.18,82.15,82.18,40597.0,73.2226,73.2226,73.1959,73.2226,40597.0
2022-08-16 10:50:00,82.17,82.18,82.15,82.17,10885.0,73.2137,73.2226,73.1959,73.2137,10885.0
2022-08-16 10:55:00,82.17,82.19,82.15,82.15,11661.0,73.2137,73.2316,73.1959,73.1959,11661.0
2022-08-16 11:00:00,82.16,82.2,82.16,82.2,24165.0,73.2048,73.2405,73.2048,73.2405,24165.0
2022-08-16 11:05:00,82.2,82.28,82.19,82.22,524410.0,73.2405,73.3117,73.2316,73.2583,524410.0
2022-08-16 11:10:00,82.21,82.26,82.19,82.26,167215.0,73.2494,73.2939,73.2316,73.2939,167215.0
2022-08-16 11:15:00,82.27,82.28,82.25,82.25,10815.0,73.3028,73.3117,73.285,73.285,10815.0
2022-08-16 11:20:00,82.26,82.28,82.25,82.28,34171.0,73.2939,73.3117,73.285,73.3117,34171.0
2022-08-16 11:25:00,82.27,82.33,82.27,82.3,30814.0,73.3028,73.3563,73.3028,73.3296,30814.0
2022-08-16 11:30:00,82.31,82.33,82.3,82.33,26383.0,73.3385,73.3563,73.3296,73.3563,26383.0
2022-08-16 11:35:00,82.33,82.34,82.31,82.34,22907.0,73.3563,73.3652,73.3385,73.3652,22907.0
2022-08-16 11:40:00,82.33,82.34,82.31,82.31,105824.0,73.3563,73.3652,73.3385,73.3385,105824.0
2022-08-16 11:45:00,82.31,82.32,82.3,82.31,11470.0,73.3385,73.3474,73.3296,73.3385,11470.0
2022-08-16 11:50:00,82.31,82.32,82.28,82.28,5958.0,73.3385,73.3474,73.3117,73.3117,5958.0
2022-08-16 11:55:00,82.28,82.3,82.27,82.3,4683.0,73.3117,73.3296,73.3028,73.3296,4683.0
2022-08-16 12:00:00,82.3,82.32,82.28,82.31,316803.0,73.3296,73.3474,73.3117,73.3385,316803.0
2022-08-16 12:05:00,82.31,82.33,82.31,82.33,143827.0,73.3385,73.3563,73.3385,73.3563,143827.0
2022-08-16 12:10:00,82.33,82.36,82.32,82.36,134019.0,73.3563,73.383,73.3474,73.383,134019.0
2022-08-16 12:15:00,82.35,82.37,82.34,82.35,25718.0,73.3741,73.3919,73.3652,73.3741,25718.0
2022-08-16 12:20:00,82.35,82.4,82.35,82.38,13067.0,73.3741,73.4187,73.3741,73.4008,13067.0
2022-08-16 12:25:00,82.38,82.41,82.37,82.4,28304.0,73.4008,73.4276,73.3919,73.4187,28304.0
2022-08-16 12:30:00,82.4,82.44,82.39,82.43,11288.0,73.4187,73.4543,73.4098,73.4454,11288.0
2022-08-16 12:35:00,82.44,82.45,82.42,82.42,17320.0,73.4543,73.4632,73.4365,73.4365,17320.0
2022-08-16 12:40:00,82.42,82.45,82.42,82.45,37557.0,73.4365,73.4632,73.4365,73.4632,37557.0
2022-08-16 12:45:00,82.45,82.45,82.42,82.44,126701.0,73.4632,73.4632,73.4365,73.4543,126701.0
2022-08-16 12:50:00,82.43,82.44,82.42,82.42,228386.0,73.4454,73.4543,73.4365,73.4365,228386.0
2022-08-16 12:55:00,82.43,82.44,82.42,82.43,124292.0,73.4454,73.4543,73.4365,73.4454,124292.0
2022-08-16 13:00:00,82.43,82.43,82.37,82.39,23114.0,73.4454,73.4454,73.3919,73.4098,23114.0
2022-08-16 13:05:00,82.39,82.4,82.37,82.38,110056.0,73.4098,73.4187,73.3919,73.4008,110056.0
2022-08-16 13:10:00,82.37,82.39,82.37,82.39,27569.0,73.3919,73.4098,73.3919,73.4098,27569.0
2022-08-16 13:15:00,82.39,82.39,82.37,82.38,215072.0,73.4098,73.4098,73.3919,73.4008,215072.0
2022-08-16 13:20:00,82.38,82.38,82.36,82.37,21983.0,73.4008,73.4008,73.383,73.3919,21983.0
2022-08-16 13:25:00,82.37,82.39,82.37,82.39,202380.0,73.3919,73.4098,73.3919,73.4098,202380.0
2022-08-16 13:30:00,82.39,82.41,82.38,82.4,134226.0,73.4098,73.4276,73.4008,73.4187,134226.0
2022-08-16 13:35:00,82.4,82.42,82.38,82.4,153714.0,73.4187,73.4365,73.4008,73.4187,153714.0
2022-08-16 13:40:00,82.41,82.44,82.41,82.43,37080.0,73.4276,73.4543,73.4276,73.4454,37080.0
2022-08-16 13:45:00,82.42,82.43,82.4,82.41,4507.0,73.4365,73.4454,73.4187,73.4276,4507.0
2022-08-16 13:50:00,82.42,82.42,82.4,82.42,39865.0,73.4365,73.4365,73.4187,73.4365,39865.0
2022-08-16 13:55:00,82.42,82.43,82.41,82.42,6924.0,73.4365,73.4454,73.4276,73.4365,6924.0
2022-08-16 14:00:00,82.43,82.44,82.4,82.42,445632.0,73.4454,73.4543,73.4187,73.4365,445632.0
2022-08-16 14:05:00,82.42,82.46,82.42,82.45,43101.0,73.4365,73.4721,73.4365,73.4632,43101.0
2022-08-16 14:10:00,82.45,82.46,82.43,82.44,21817.0,73.4632,73.4721,73.4454,73.4543,21817.0
2022-08-16 14:15:00,82.45,82.45,82.43,82.45,14631.0,73.4632,73.4632,73.4454,73.4632,14631.0
2022-08-16 14:20:00,82.44,82.47,82.41,82.42,466419.0,73.4543,73.481,73.4276,73.4365,466419.0
2022-08-16 14:25:00,82.42,82.42,82.41,82.42,74116.0,73.4365,73.4365,73.4276,73.4365,74116.0
2022-08-16 14:30:00,82.42,82.42,82.37,82.38,47366.0,73.4365,73.4365,73.3919,73.4008,47366.0
2022-08-16 14:35:00,82.38,82.38,82.34,82.37,168935.0,73.4008,73.4008,73.3652,73.3919,168935.0
2022-08-16 14:40:00,82.36,82.37,82.35,82.36,6511.0,73.383,73.3919,73.3741,73.383,6511.0
2022-08-16 14:45:00,82.36,82.36,82.33,82.35,25124.0,73.383,73.383,73.3563,73.3741,25124.0
2022-08-16 14:50:00,82.34,82.37,82.34,82.36,41988.0,73.3652,73.3919,73.3652,73.383,41988.0
2022-08-16 14:55:00,82.36,82.38,82.36,82.38,51578.0,73.383,73.4008,73.383,73.4008,51578.0
2022-08-16 15:00:00,82.38,82.39,82.35,82.36,47105.0,73.4008,73.4098,73.3741,73.383,47105.0
2022-08-16 15:05:00,82.36,82.38,82.35,82.37,94595.0,73.383,73.4008,73.3741,73.3919,94595.0
2022-08-16 15:10:00,82.37,82.37,82.35,82.37,71721.0,73.3919,73.3919,73.3741,73.3919,71721.0
2022-08-16 15:15:00,82.37,82.39,82.36,82.37,22846.0,73.3919,73.4098,73.383,73.3919,22846.0
2022-08-16 15:20:00,82.37,82.39,82.36,82.37,19996.0,73.3919,73.4098,73.383,73.3919,19996.0
2022-08-16 15:25:00,82.36,82.4,82.36,82.39,541230.0,73.383,73.4187,73.383,73.4098,541230.0
2022-08-16 15:30:00,82.39,82.43,82.38,82.41,53979.0,73.4098,73.4454,73.4008,73.4276,53979.0
2022-08-16 15:35:00,82.4,82.41,82.37,82.4,32784.0,73.4187,73.4276,73.3919,73.4187,32784.0
2022-08-16 15:40:00,82.4,82.4,82.38,82.39,35990.0,73.4187,73.4187,73.4008,73.4098,35990.0
2022-08-16 15:45:00,82.39,82.41,82.38,82.41,108258.0,73.4098,73.4276,73.4008,73.4276,108258.0
2022-08-16 15:50:00,82.41,82.41,82.4,82.4,14043.0,73.4276,73.4276,73.4187,73.4187,14043.0
2022-08-16 15:55:00,82.4,82.43,82.38,82.41,99704.0,73.4187,73.4454,73.4008,73.4276,99704.0
2022-08-17 09:30:00,81.96,81.97,81.83,81.83,51690.0,73.0266,73.0355,72.9108,72.9108,51690.0
2022-08-17 09:35:00,81.83,81.92,81.82,81.91,242907.0,72.9108,72.991,72.9019,72.9821,242907.0
2022-08-17 09:40:00,81.9,81.91,81.83,81.88,368779.0,72.9732,72.9821,72.9108,72.9553,368779.0
2022-08-17 09:45:00,81.87,81.89,81.86,81.88,29322.0,72.9464,72.9643,72.9375,72.9553,29322.0
2022-08-17 09:50:00,81.88,81.88,81.83,81.84,41503.0,72.9553,72.9553,72.9108,72.9197,41503.0
2022-08-17 09:55:00,81.84,81.84,81.82,81.83,13753.0,72.9197,72.9197,72.9019,72.9108,13753.0
2022-08-17 10:00:00,81.82,81.85,81.82,81.84,40799.0,72.9019,72.9286,72.9019,72.9197,40799.0
2022-08-17 10:05:00,81.82,81.86,81.82,81.85,24848.0,72.9019,72.9375,72.9019,72.9286,24848.0
2022-08-17 10:10:00,81.84,81.86,81.83,81.85,10809.0,72.9197,72.9375,72.9108,72.9286,10809.0
2022-08-17 10:15:00,81.86,81.87,81.84,81.85,53323.0,72.9375,72.9464,72.9197,72.9286,53323.0
2022-08-17 10:20:00,81.86,81.87,81.85,81.85,10027.0,72.9375,72.9464,72.9286,72.9286,10027.0
2022-08-17 10:25:00,81.84,81.86,81.83,81.84,36244.0,72.9197,72.9375,72.9108,72.9197,36244.0
2022-08-17 10:30:00,81.84,81.84,81.8,81.81,15239.0,72.9197,72.9197,72.8841,72.893,15239.0
2022-08-17 10:35:00,81.81,81.84,81.8,81.83,33945.0,72.893,72.9197,72.8841,72.9108,33945.0
2022-08-17 10:40:00,81.82,81.83,81.81,81.82,25123.0,72.9019,72.9108,72.893,72.9019,25123.0
2022-08-17 10:45:00,81.82,81.82,81.77,81.8,62780.0,72.9019,72.9019,72.8573,72.8841,62780.0
2022-08-17 10:50:00,81.8,81.81,81.77,81.78,21380.0,72.8841,72.893,72.8573,72.8662,21380.0
2022-08-17 10:55:00,81.79,81.79,81.71,81.71,30906.0,72.8752,72.8752,72.8039,72.8039,30906.0
2022-08-17 11:00:00,81.72,81.75,81.7,81.72,19404.0,72.8128,72.8395,72.795,72.8128,19404.0
2022-08-17 11:05:00,81.71,81.73,81.7,81.71,22833.0,72.8039,72.8217,72.795,72.8039,22833.0
2022-08-17 11:10:00,81.7,81.71,81.66,81.67,204689.0,72.795,72.8039,72.7593,72.7682,204689.0
2022-08-17 11:15:00,81.67,81.71,81.66,81.7,123299.0,72.7682,72.8039,72.7593,72.795,123299.0
2022-08-17 11:20:00,81.7,81.72,81.69,81.7,70241.0,72.795,72.8128,72.7861,72.795,70241.0
2022-08-17 11:25:00,81.7,81.71,81.69,81.69,4858.0,72.795,72.8039,72.7861,72.7861,4858.0
2022-08-17 11:30:00,81.69,81.75,81.69,81.73,902329.0,72.7861,72.8395,72.7861,72.8217,902329.0
2022-08-17 11:35:00,81.72,81.72,81.68,81.7,214872.0,72.8128,72.8128,72.7771,72.795,214872.0
2022-08-17 11:40:00,81.69,81.7,81.66,81.69,126275.0,72.7861,72.795,72.7593,72.7861,126275.0
2022-08-17 11:45:00,81.7,81.72,81.69,81.7,24855.0,72.795,72.8128,72.7861,72.795,24855.0
2022-08-17 11:50:00,81.7,81.71,81.67,81.68,42745.0,72.795,72.8039,72.7682,72.7771,42745.0
2022-08-17 11:55:00,81.68,81.7,81.68,81.68,53034.0,72.7771,72.795,72.7771,72.7771,53034.0
2022-08-17 12:00:00,81.68,81.69,81.66,81.67,46190.0,72.7771,72.7861,72.7593,72.7682,46190.0
2022-08-17 12:05:00,81.67,81.67,81.64,81.64,48496.0,72.7682,72.7682,72.7415,72.7415,48496.0
2022-08-17 12:10:00,81.64,81.64,81.62,81.62,12732.0,72.7415,72.7415,72.7237,72.7237,12732.0
2022-08-17 12:15:00,81.63,81.65,81.62,81.63,16202.0,72.7326,72.7504,72.7237,72.7326,16202.0
2022-08-17 12:20:00,81.62,81.63,81.62,81.62,14182.0,72.7237,72.7326,72.7237,72.7237,14182.0
2022-08-17 12:25:00,81.62,81.64,81.62,81.64,19506.0,72.7237,72.7415,72.7237,72.7415,19506.0
2022-08-17 12:30:00,81.64,81.65,81.63,81.65,114508.0,72.7415,72.7504,72.7326,72.7504,114508.0
2022-08-17 12:35:00,81.64,81.71,81.64,81.7,114082.0,72.7415,72.8039,72.7415,72.795,114082.0
2022-08-17 12:40:00,81.7,81.74,81.7,81.74,5640.0,72.795,72.8306,72.795,72.8306,5640.0
2022-08-17 12:45:00,81.73,81.74,81.72,81.73,8218.0,72.8217,72.8306,72.8128,72.8217,8218.0
2022-08-17 12:50:00,81.74,81.76,81.73,81.74,15267.0,72.8306,72.8484,72.8217,72.8306,15267.0
2022-08-17 12:55:00,81.74,81.76,81.73,81.76,7554.0,72.8306,72.8484,72.8217,72.8484,7554.0
2022-08-17 13:00:00,81.74,81.76,81.65,81.72,124357.0,72.8306,72.8484,72.7504,72.8128,124357.0
2022-08-17 13:05:00,81.71,81.73,81.7,81.72,112442.0,72.8039,72.8217,72.795,72.8128,112442.0
2022-08-17 13:10:00,81.72,81.72,81.7,81.72,5934.0,72.8128,72.8128,72.795,72.8128,5934.0
2022-08-17 13:15:00,81.71,81.73,81.69,81.69,31510.0,72.8039,72.8217,72.7861,72.7861,31510.0
2022-08-17 13:20:00,81.69,81.7,81.68,81.7,39684.0,72.7861,72.795,72.7771,72.795,39684.0
2022-08-17 13:25:00,81.7,81.74,81.69,81.72,29031.0,72.795,72.8306,72.7861,72.8128,29031.0
2022-08-17 13:30:00,81.73,81.75,81.73,81.73,12923.0,72.8217,72.8395,72.8217,72.8217,12923.0
2022-08-17 13:35:00,81.73,81.75,81.73,81.74,11728.0,72.8217,72.8395,72.8217,72.8306,11728.0
2022-08-17 13:40:00,81.74,81.74,81.67,81.7,148157.0,72.8306,72.8306,72.7682,72.795,148157.0
2022-08-17 13:45:00,81.7,81.73,81.7,81.72,62342.0,72.795,72.8217,72.795,72.8128,62342.0
2022-08-17 13:50:00,81.72,81.72,81.69,81.7,10377.0,72.8128,72.8128,72.7861,72.795,10377.0
2022-08-17 13:55:00,81.7,81.7,81.66,81.68,150044.0,72.795,72.795,72.7593,72.7771,150044.0
2022-08-17 14:00:00,81.68,81.87,81.68,81.82,71224.0,72.7771,72.9464,72.7771,72.9019,71224.0
2022-08-17 14:05:00,81.83,81.88,81.77,81.88,114196.0,72.9108,72.9553,72.8573,72.9553,114196.0
2022-08-17 14:10:00,81.87,81.95,81.87,81.95,55213.0,72.9464,73.0177,72.9464,73.0177,55213.0
2022-08-17 14:15:00,81.95,81.97,81.92,81.96,97142.0,73.0177,73.0355,72.991,73.0266,97142.0
2022-08-17 14:20:00,81.95,81.95,81.86,81.88,15006.0,73.0177,73.0177,72.9375,72.9553,15006.0
2022-08-17 14:25:00,81.9,81.94,81.88,81.94,9785.0,72.9732,73.0088,72.9553,73.0088,9785.0
2022-08-17 14:30:00,81.95,81.95,81.92,81.94,18672.0,73.0177,73.0177,72.991,73.0088,18672.0
2022-08-17 14:35:00,81.94,82.01,81.93,82.01,22473.0,73.0088,73.0712,72.9999,73.0712,22473.0
2022-08-17 14:40:00,82.01,82.03,81.98,81.98,20802.0,73.0712,73.089,73.0444,73.0444,20802.0
2022-08-17 14:45:00,81.98,82.0,81.95,81.97,23036.0,73.0444,73.0623,73.0177,73.0355,23036.0
2022-08-17 14:50:00,81.96,81.97,81.89,81.89,13641.0,73.0266,73.0355,72.9643,72.9643,13641.0
2022-08-17 14:55:00,81.88,81.89,81.85,81.85,30906.0,72.9553,72.9643,72.9286,72.9286,30906.0
2022-08-17 15:00:00,81.84,81.89,81.84,81.86,180648.0,72.9197,72.9643,72.9197,72.9375,180648.0
2022-08-17 15:05:00,81.86,81.88,81.84,81.84,14228.0,72.9375,72.9553,72.9197,72.9197,14228.0
2022-08-17 15:10:00,81.84,81.84,81.79,81.8,21286.0,72.9197,72.9197,72.8752,72.8841,21286.0
2022-08-17 15:15:00,81.81,81.81,81.78,81.78,15323.0,72.893,72.893,72.8662,72.8662,15323.0
2022-08-17 15:20:00,81.79,81.8,81.76,81.8,29989.0,72.8752,72.8841,72.8484,72.8841,29989.0
2022-08-17 15:25:00,81.81,81.83,81.78,81.81,40926.0,72.893,72.9108,72.8662,72.893,40926.0
2022-08-17 15:30:00,81.8,81.81,81.78,81.81,19144.0,72.8841,72.893,72.8662,72.893,19144.0
2022-08-17 15:35:00,81.8,81.81,81.78,81.8,45957.0,72.8841,72.893,72.8662,72.8841,45957.0
2022-08-17 15:40:00,81.8,81.81,81.77,81.78,36362.0,72.8841,72.893,72.8573,72.8662,36362.0
2022-08-17 15:45:00,81.78,81.79,81.75,81.76,49441.0,72.8662,72.8752,72.8395,72.8484,49441.0
2022-08-17 15:50:00,81.76,81.77,81.73,81.75,27787.0,72.8484,72.8573,72.8217,72.8395,27787.0
2022-08-17 15:55:00,81.76,81.77,81.73,81.76,30669.0,72.8484,72.8573,72.8217,72.8484,30669.0
2022-08-18 09:30:00,81.88,82.03,81.88,82.03,26182.0,72.9553,73.089,72.9553,73.089,26182.0
2022-08-18 09:35:00,82.03,82.09,82.01,82.05,17857.0,73.089,73.1425,73.0712,73.1068,17857.0
2022-08-18 09:40:00,82.05,82.06,82.0,82.02,28177.0,73.1068,73.1157,73.0623,73.0801,28177.0
2022-08-18 09:45:00,82.0,82.02,81.92,81.93,14130.0,73.0623,73.0801,72.991,72.9999,14130.0
2022-08-18 09:50:00,81.92,81.98,81.91,81.97,147821.0,72.991,73.0444,72.9821,73.0355,147821.0
2022-08-18 09:55:00,81.97,81.99,81.94,81.98,151391.0,73.0355,73.0534,73.0088,73.0444,151391.0
2022-08-18 10:00:00,81.98,82.04,81.97,82.02,42154.0,73.0444,73.0979,73.0355,73.0801,42154.0
2022-08-18 10:05:00,82.02,82.03,81.99,82.0,15180.0,73.0801,73.089,73.0534,73.0623,15180.0
2022-08-18 10:10:00,82.01,82.06,82.01,82.05,12273.0,73.0712,73.1157,73.0712,73.1068,12273.0
2022-08-18 10:15:00,82.04,82.06,82.02,82.03,7032.0,73.0979,73.1157,73.0801,73.089,7032.0
2022-08-18 10:20:00,82.02,82.03,81.99,82.02,7580.0,73.0801,73.089,73.0534,73.0801,7580.0
2022-08-18 10:25:00,82.01,82.01,81.97,81.98,11579.0,73.0712,73.0712,73.0355,73.0444,11579.0
2022-08-18 10:30:00,81.98,82.0,81.96,82.0,14103.0,73.0444,73.0623,73.0266,73.0623,14103.0
2022-08-18 10:35:00,82.0,82.05,81.98,82.04,18802.0,73.0623,73.1068,73.0444,73.0979,18802.0
2022-08-18 10:40:00,82.04,82.1,82.03,82.09,37269.0,73.0979,73.1514,73.089,73.1425,37269.0
2022-08-18 10:45:00,82.1,82.1,82.05,82.06,16253.0,73.1514,73.1514,73.1068,73.1157,16253.0
2022-08-18 10:50:00,82.06,82.08,82.05,82.07,19954.0,73.1157,73.1335,73.1068,73.1246,19954.0
2022-08-18 10:55:00,82.07,82.08,82.06,82.08,18294.0,73.1246,73.1335,73.1157,73.1335,18294.0
2022-08-18 11:00:00,82.08,82.09,82.07,82.08,6523.0,73.1335,73.1425,73.1246,73.1335,6523.0
2022-08-18 11:05:00,82.08,82.09,82.07,82.08,9450.0,73.1335,73.1425,73.1246,73.1335,9450.0
2022-08-18 11:10:00,82.08,82.13,82.08,82.11,18828.0,73.1335,73.1781,73.1335,73.1603,18828.0
2022-08-18 11:15:00,82.11,82.12,82.09,82.11,12033.0,73.1603,73.1692,73.1425,73.1603,12033.0
2022-08-18 11:20:00,82.11,82.11,82.07,82.09,8039.0,73.1603,73.1603,73.1246,73.1425,8039.0
2022-08-18 11:25:00,82.09,82.1,82.08,82.08,31602.0,73.1425,73.1514,73.1335,73.1335,31602.0
2022-08-18 11:30:00,82.08,82.09,82.06,82.06,13511.0,73.1335,73.1425,73.1157,73.1157,13511.0
2022-08-18 11:35:00,82.05,82.07,82.05,82.06,7086.0,73.1068,73.1246,73.1068,73.1157,7086.0
2022-08-18 11:40:00,82.06,82.06,82.04,82.06,6351.0,73.1157,73.1157,73.0979,73.1157,6351.0
2022-08-18 11:45:00,82.05,82.06,82.05,82.06,5432.0,73.1068,73.1157,73.1068,73.1157,5432.0
2022-08-18 11:50:00,82.07,82.08,82.05,82.06,22365.0,73.1246,73.1335,73.1068,73.1157,22365.0
2022-08-18 11:55:00,82.06,82.08,82.06,82.08,27118.0,73.1157,73.1335,73.1157,73.1335,27118.0
2022-08-18 12:00:00,82.08,82.09,82.04,82.05,103600.0,73.1335,73.1425,73.0979,73.1068,103600.0
2022-08-18 12:05:00,82.05,82.07,82.04,82.06,5269.0,73.1068,73.1246,73.0979,73.1157,5269.0
2022-08-18 12:10:00,82.06,82.07,82.05,82.05,4250.0,73.1157,73.1246,73.1068,73.1068,4250.0
2022-08-18 12:15:00,82.04,82.05,82.0,82.02,8128.0,73.0979,73.1068,73.0623,73.0801,8128.0
2022-08-18 12:20:00,82.02,82.02,82.0,82.02,14439.0,73.0801,73.0801,73.0623,73.0801,14439.0
2022-08-18 12:25:00,82.03,82.05,82.03,82.04,312553.0,73.089,73.1068,73.089,73.0979,312553.0
2022-08-18 12:30:00,82.04,82.04,82.02,82.04,32625.0,73.0979,73.0979,73.0801,73.0979,32625.0
2022-08-18 12:35:00,82.03,82.04,82.02,82.03,9430.0,73.089,73.0979,73.0801,73.089,9430.0
2022-08-18 12:40:00,82.02,82.03,81.99,81.99,8198.0,73.0801,73.089,73.0534,73.0534,8198.0
2022-08-18 12:45:00,81.99,82.0,81.97,81.99,8930.0,73.0534,73.0623,73.0355,73.0534,8930.0
2022-08-18 12:50:00,81.98,81.98,81.96,81.97,9029.0,73.0444,73.0444,73.0266,73.0355,9029.0
2022-08-18 12:55:00,81.98,81.98,81.96,81.96,16496.0,73.0444,73.0444,73.0266,73.0266,16496.0
2022-08-18 13:00:00,81.97,82.03,81.96,81.98,101742.0,73.0355,73.089,73.0266,73.0444,101742.0
2022-08-18 13:05:00,81.98,82.0,81.97,81.99,7107.0,73.0444,73.0623,73.0355,73.0534,7107.0
2022-08-18 13:10:00,82.0,82.04,81.96,81.98,97399.0,73.0623,73.0979,73.0266,73.0444,97399.0
2022-08-18 13:15:00,81.98,82.0,81.95,81.97,13713.0,73.0444,73.0623,73.0177,73.0355,13713.0
2022-08-18 13:20:00,81.98,81.99,81.96,81.98,13550.0,73.0444,73.0534,73.0266,73.0444,13550.0
2022-08-18 13:25:00,81.97,81.98,81.95,81.95,8318.0,73.0355,73.0444,73.0177,73.0177,8318.0
2022-08-18 13:30:00,81.95,81.97,81.94,81.97,18939.0,73.0177,73.0355,73.0088,73.0355,18939.0
2022-08-18 13:35:00,81.96,81.97,81.95,81.97,35436.0,73.0266,73.0355,73.0177,73.0355,35436.0
2022-08-18 13:40:00,81.96,81.97,81.93,81.93,21457.0,73.0266,73.0355,72.9999,72.9999,21457.0
2022-08-18 13:45:00,81.93,81.94,81.92,81.93,6738.0,72.9999,73.0088,72.991,72.9999,6738.0
2022-08-18 13:50:00,81.92,81.94,81.9,81.94,8645.0,72.991,73.0088,72.9732,73.0088,8645.0
2022-08-18 13:55:00,81.93,81.95,81.92,81.93,9970.0,72.9999,73.0177,72.991,72.9999,9970.0
2022-08-18 14:00:00,81.92,81.94,81.91,81.92,14081.0,72.991,73.0088,72.9821,72.991,14081.0
2022-08-18 14:05:00,81.92,81.93,81.91,81.92,21381.0,72.991,72.9999,72.9821,72.991,21381.0
2022-08-18 14:10:00,81.92,81.93,81.9,81.92,33291.0,72.991,72.9999,72.9732,72.991,33291.0
2022-08-18 14:15:00,81.93,81.93,81.9,81.91,66143.0,72.9999,72.9999,72.9732,72.9821,66143.0
2022-08-18 14:20:00,81.92,81.93,81.91,81.92,16676.0,72.991,72.9999,72.9821,72.991,16676.0
2022-08-18 14:25:00,81.92,81.94,81.92,81.93,47582.0,72.991,73.0088,72.991,72.9999,47582.0
2022-08-18 14:30:00,81.93,81.94,81.92,81.92,21607.0,72.9999,73.0088,72.991,72.991,21607.0
2022-08-18 14:35:00,81.92,81.93,81.9,81.92,8078.0,72.991,72.9999,72.9732,72.991,8078.0
2022-08-18 14:40:00,81.91,81.94,81.91,81.92,12160.0,72.9821,73.0088,72.9821,72.991,12160.0
2022-08-18 14:45:00,81.93,81.94,81.9,81.91,18121.0,72.9999,73.0088,72.9732,72.9821,18121.0
2022-08-18 14:50:00,81.91,81.91,81.88,81.91,39965.0,72.9821,72.9821,72.9553,72.9821,39965.0
2022-08-18 14:55:00,81.9,81.91,81.89,81.91,46541.0,72.9732,72.9821,72.9643,72.9821,46541.0
2022-08-18 15:00:00,81.91,81.92,81.9,81.92,20919.0,72.9821,72.991,72.9732,72.991,20919.0
2022-08-18 15:05:00,81.92,81.93,81.91,81.92,33794.0,72.991,72.9999,72.9821,72.991,33794.0
2022-08-18 15:10:00,81.92,81.92,81.91,81.92,14525.0,72.991,72.991,72.9821,72.991,14525.0
2022-08-18 15:15:00,81.92,81.92,81.91,81.91,17802.0,72.991,72.991,72.9821,72.9821,17802.0
2022-08-18 15:20:00,81.92,81.92,81.91,81.92,19223.0,72.991,72.991,72.9821,72.991,19223.0
2022-08-18 15:25:00,81.92,81.92,81.9,81.91,71325.0,72.991,72.991,72.9732,72.9821,71325.0
2022-08-18 15:30:00,81.91,81.94,81.9,81.92,27157.0,72.9821,73.0088,72.9732,72.991,27157.0
2022-08-18 15:35:00,81.92,81.93,81.92,81.93,28531.0,72.991,72.9999,72.991,72.9999,28531.0
2022-08-18 15:40:00,81.92,81.93,81.91,81.92,20676.0,72.991,72.9999,72.9821,72.991,20676.0
2022-08-18 15:45:00,81.92,81.93,81.9,81.92,29157.0,72.991,72.9999,72.9732,72.991,29157.0
2022-08-18 15:50:00,81.91,81.92,81.89,81.89,142413.0,72.9821,72.991,72.9643,72.9643,142413.0
2022-08-18 15:55:00,81.9,81.9,81.87,81.89,25207.0,72.9732,72.9732,72.9464,72.9643,25207.0
2022-08-19 09:30:00,81.41,81.42,81.3,81.34,51913.0,72.5366,72.5455,72.4386,72.4742,51913.0
2022-08-19 09:35:00,81.32,81.34,81.24,81.25,21446.0,72.4564,72.4742,72.3851,72.394,21446.0
2022-08-19 09:40:00,81.24,81.3,81.21,81.3,16457.0,72.3851,72.4386,72.3584,72.4386,16457.0
2022-08-19 09:45:00,81.3,81.31,81.26,81.27,25866.0,72.4386,72.4475,72.4029,72.4118,25866.0
2022-08-19 09:50:00,81.27,81.29,81.26,81.29,30250.0,72.4118,72.4297,72.4029,72.4297,30250.0
2022-08-19 09:55:00,81.27,81.28,81.24,81.26,12870.0,72.4118,72.4207,72.3851,72.4029,12870.0
2022-08-19 10:00:00,81.26,81.26,81.24,81.26,11877.0,72.4029,72.4029,72.3851,72.4029,11877.0
2022-08-19 10:05:00,81.26,81.29,81.25,81.27,91500.0,72.4029,72.4297,72.394,72.4118,91500.0
2022-08-19 10:10:00,81.26,81.28,81.25,81.26,49725.0,72.4029,72.4207,72.394,72.4029,49725.0
2022-08-19 10:15:00,81.26,81.26,81.22,81.25,34940.0,72.4029,72.4029,72.3673,72.394,34940.0
2022-08-19 10:20:00,81.25,81.27,81.24,81.24,32635.0,72.394,72.4118,72.3851,72.3851,32635.0
2022-08-19 10:25:00,81.24,81.24,81.19,81.2,56003.0,72.3851,72.3851,72.3406,72.3495,56003.0
2022-08-19 10:30:00,81.2,81.22,81.18,81.19,238102.0,72.3495,72.3673,72.3316,72.3406,238102.0
2022-08-19 10:35:00,81.2,81.2,81.18,81.18,52830.0,72.3495,72.3495,72.3316,72.3316,52830.0
2022-08-19 10:40:00,81.18,81.19,81.15,81.15,31471.0,72.3316,72.3406,72.3049,72.3049,31471.0
2022-08-19 10:45:00,81.15,81.16,81.14,81.15,160972.0,72.3049,72.3138,72.296,72.3049,160972.0
2022-08-19 10:50:00,81.15,81.15,81.08,81.1,51737.0,72.3049,72.3049,72.2425,72.2604,51737.0
2022-08-19 10:55:00,81.1,81.11,81.09,81.1,108779.0,72.2604,72.2693,72.2515,72.2604,108779.0
2022-08-19 11:00:00,81.1,81.12,81.08,81.12,48084.0,72.2604,72.2782,72.2425,72.2782,48084.0
2022-08-19 11:05:00,81.12,81.14,81.11,81.12,56016.0,72.2782,72.296,72.2693,72.2782,56016.0
2022-08-19 11:10:00,81.12,81.12,81.09,81.11,41504.0,72.2782,72.2782,72.2515,72.2693,41504.0
2022-08-19 11:15:00,81.11,81.12,81.08,81.12,376511.0,72.2693,72.2782,72.2425,72.2782,376511.0
2022-08-19 11:20:00,81.12,81.14,81.12,81.12,39729.0,72.2782,72.296,72.2782,72.2782,39729.0
2022-08-19 11:25:00,81.12,81.15,81.11,81.14,73387.0,72.2782,72.3049,72.2693,72.296,73387.0
2022-08-19 11:30:00,81.15,81.15,81.12,81.15,81337.0,72.3049,72.3049,72.2782,72.3049,81337.0
2022-08-19 11:35:00,81.15,81.19,81.14,81.18,61293.0,72.3049,72.3406,72.296,72.3316,61293.0
2022-08-19 11:40:00,81.17,81.23,81.17,81.22,12658.0,72.3227,72.3762,72.3227,72.3673,12658.0
2022-08-19 11:45:00,81.21,81.22,81.18,81.2,21935.0,72.3584,72.3673,72.3316,72.3495,21935.0
2022-08-19 11:50:00,81.2,81.21,81.19,81.2,13552.0,72.3495,72.3584,72.3406,72.3495,13552.0
2022-08-19 11:55:00,81.2,81.22,81.2,81.2,13432.0,72.3495,72.3673,72.3495,72.3495,13432.0
2022-08-19 12:00:00,81.2,81.24,81.2,81.24,35281.0,72.3495,72.3851,72.3495,72.3851,35281.0
2022-08-19 12:05:00,81.24,81.25,81.23,81.25,11312.0,72.3851,72.394,72.3762,72.394,11312.0
2022-08-19 12:10:00,81.25,81.26,81.24,81.25,6251.0,72.394,72.4029,72.3851,72.394,6251.0
2022-08-19 12:15:00,81.25,81.28,81.24,81.27,14790.0,72.394,72.4207,72.3851,72.4118,14790.0
2022-08-19 12:20:00,81.28,81.28,81.26,81.27,19430.0,72.4207,72.4207,72.4029,72.4118,19430.0
2022-08-19 12:25:00,81.27,81.27,81.26,81.27,10337.0,72.4118,72.4118,72.4029,72.4118,10337.0
2022-08-19 12:30:00,81.26,81.31,81.26,81.31,24634.0,72.4029,72.4475,72.4029,72.4475,24634.0
2022-08-19 12:35:00,81.31,81.32,81.29,81.3,21494.0,72.4475,72.4564,72.4297,72.4386,21494.0
2022-08-19 12:40:00,81.3,81.3,81.28,81.28,9186.0,72.4386,72.4386,72.4207,72.4207,9186.0
2022-08-19 12:45:00,81.28,81.29,81.28,81.28,5165.0,72.4207,72.4297,72.4207,72.4207,5165.0
2022-08-19 12:50:00,81.28,81.29,81.25,81.26,34648.0,72.4207,72.4297,72.394,72.4029,34648.0
2022-08-19 12:55:00,81.26,81.29,81.25,81.29,13982.0,72.4029,72.4297,72.394,72.4297,13982.0
2022-08-19 13:00:00,81.28,81.29,81.28,81.29,11011.0,72.4207,72.4297,72.4207,72.4297,11011.0
2022-08-19 13:05:00,81.29,81.3,81.28,81.29,20223.0,72.4297,72.4386,72.4207,72.4297,20223.0
2022-08-19 13:10:00,81.3,81.3,81.28,81.29,18211.0,72.4386,72.4386,72.4207,72.4297,18211.0
2022-08-19 13:15:00,81.29,81.29,81.27,81.27,8727.0,72.4297,72.4297,72.4118,72.4118,8727.0
2022-08-19 13:20:00,81.27,81.28,81.26,81.26,13423.0,72.4118,72.4207,72.4029,72.4029,13423.0
2022-08-19 13:25:00,81.25,81.26,81.24,81.25,22317.0,72.394,72.4029,72.3851,72.394,22317.0
2022-08-19 13:30:00,81.25,81.25,81.23,81.23,35823.0,72.394,72.394,72.3762,72.3762,35823.0
2022-08-19 13:35:00,81.24,81.24,81.23,81.23,22268.0,72.3851,72.3851,72.3762,72.3762,22268.0
2022-08-19 13:40:00,81.23,81.26,81.23,81.26,89481.0,72.3762,72.4029,72.3762,72.4029,89481.0
2022-08-19 13:45:00,81.26,81.29,81.25,81.28,48308.0,72.4029,72.4297,72.394,72.4207,48308.0
2022-08-19 13:50:00,81.29,81.3,81.27,81.28,16882.0,72.4297,72.4386,72.4118,72.4207,16882.0
2022-08-19 13:55:00,81.28,81.29,81.28,81.29,11865.0,72.4207,72.4297,72.4207,72.4297,11865.0
2022-08-19 14:00:00,81.29,81.29,81.27,81.29,28233.0,72.4297,72.4297,72.4118,72.4297,28233.0
2022-08-19 14:05:00,81.29,81.29,81.27,81.27,42746.0,72.4297,72.4297,72.4118,72.4118,42746.0
2022-08-19 14:10:00,81.28,81.28,81.26,81.27,19388.0,72.4207,72.4207,72.4029,72.4118,19388.0
2022-08-19 14:15:00,81.26,81.26,81.23,81.25,44260.0,72.4029,72.4029,72.3762,72.394,44260.0
2022-08-19 14:20:00,81.25,81.26,81.24,81.26,28755.0,72.394,72.4029,72.3851,72.4029,28755.0
2022-08-19 14:25:00,81.25,81.28,81.25,81.28,21162.0,72.394,72.4207,72.394,72.4207,21162.0
2022-08-19 14:30:00,81.28,81.29,81.27,81.28,66631.0,72.4207,72.4297,72.4118,72.4207,66631.0
2022-08-19 14:35:00,81.28,81.28,81.25,81.26,26927.0,72.4207,72.4207,72.394,72.4029,26927.0
2022-08-19 14:40:00,81.26,81.26,81.24,81.25,51844.0,72.4029,72.4029,72.3851,72.394,51844.0
2022-08-19 14:45:00,81.25,81.25,81.23,81.23,29267.0,72.394,72.394,72.3762,72.3762,29267.0
2022-08-19 14:50:00,81.24,81.26,81.23,81.26,194444.0,72.3851,72.4029,72.3762,72.4029,194444.0
2022-08-19 14:55:00,81.26,81.26,81.22,81.23,103895.0,72.4029,72.4029,72.3673,72.3762,103895.0
2022-08-19 15:00:00,81.23,81.25,81.22,81.22,94094.0,72.3762,72.394,72.3673,72.3673,94094.0
2022-08-19 15:05:00,81.22,81.23,81.2,81.2,118954.0,72.3673,72.3762,72.3495,72.3495,118954.0
2022-08-19 15:10:00,81.2,81.23,81.19,81.23,92238.0,72.3495,72.3762,72.3406,72.3762,92238.0
2022-08-19 15:15:00,81.23,81.25,81.23,81.25,25791.0,72.3762,72.394,72.3762,72.394,25791.0
2022-08-19 15:20:00,81.26,81.26,81.24,81.25,31919.0,72.4029,72.4029,72.3851,72.394,31919.0
2022-08-19 15:25:00,81.25,81.26,81.25,81.26,27654.0,72.394,72.4029,72.394,72.4029,27654.0
2022-08-19 15:30:00,81.26,81.3,81.25,81.29,55072.0,72.4029,72.4386,72.394,72.4297,55072.0
2022-08-19 15:35:00,81.29,81.29,81.27,81.28,55762.0,72.4297,72.4297,72.4118,72.4207,55762.0
2022-08-19 15:40:00,81.28,81.28,81.26,81.28,59307.0,72.4207,72.4207,72.4029,72.4207,59307.0
2022-08-19 15:45:00,81.28,81.28,81.25,81.25,97983.0,72.4207,72.4207,72.394,72.394,97983.0
2022-08-19 15:50:00,81.26,81.26,81.25,81.26,49032.0,72.4029,72.4029,72.394,72.4029,49032.0
2022-08-19 15:55:00,81.26,81.26,81.23,81.26,140451.0,72.4029,72.4029,72.3762,72.4029,140451.0
2022-08-22 09:30:00,80.94,81.01,80.94,80.98,98258.0,72.1178,72.1802,72.1178,72.1534,98258.0
2022-08-22 09:35:00,80.98,80.99,80.95,80.98,48649.0,72.1534,72.1623,72.1267,72.1534,48649.0
2022-08-22 09:40:00,80.97,81.0,80.97,81.0,46339.0,72.1445,72.1713,72.1445,72.1713,46339.0
2022-08-22 09:45:00,81.0,81.0,80.96,80.96,65626.0,72.1713,72.1713,72.1356,72.1356,65626.0
2022-08-22 09:50:00,80.96,80.98,80.95,80.97,20676.0,72.1356,72.1534,72.1267,72.1445,20676.0
2022-08-22 09:55:00,80.96,80.97,80.95,80.95,39297.0,72.1356,72.1445,72.1267,72.1267,39297.0
2022-08-22 10:00:00,80.95,80.96,80.94,80.94,41208.0,72.1267,72.1356,72.1178,72.1178,41208.0
2022-08-22 10:05:00,80.94,80.95,80.92,80.95,42586.0,72.1178,72.1267,72.1,72.1267,42586.0
2022-08-22 10:10:00,80.95,80.97,80.94,80.95,36392.0,72.1267,72.1445,72.1178,72.1267,36392.0
2022-08-22 10:15:00,80.95,80.96,80.94,80.95,68336.0,72.1267,72.1356,72.1178,72.1267,68336.0
2022-08-22 10:20:00,80.95,80.97,80.94,80.95,42467.0,72.1267,72.1445,72.1178,72.1267,42467.0
2022-08-22 10:25:00,80.95,80.97,80.95,80.95,106701.0,72.1267,72.1445,72.1267,72.1267,106701.0
2022-08-22 10:30:00,80.95,80.96,80.94,80.95,30031.0,72.1267,72.1356,72.1178,72.1267,30031.0
2022-08-22 10:35:00,80.95,80.96,80.93,80.94,15567.0,72.1267,72.1356,72.1089,72.1178,15567.0
2022-08-22 10:40:00,80.94,80.96,80.93,80.94,40735.0,72.1178,72.1356,72.1089,72.1178,40735.0
2022-08-22 10:45:00,80.94,80.94,80.91,80.92,31818.0,72.1178,72.1178,72.0911,72.1,31818.0
2022-08-22 10:50:00,80.93,80.94,80.88,80.91,13685.0,72.1089,72.1178,72.0643,72.0911,13685.0
2022-08-22 10:55:00,80.9,80.9,80.88,80.88,66902.0,72.0822,72.0822,72.0643,72.0643,66902.0
2022-08-22 11:00:00,80.88,80.89,80.85,80.86,47496.0,72.0643,72.0732,72.0376,72.0465,47496.0
2022-08-22 11:05:00,80.86,80.87,80.83,80.86,22751.0,72.0465,72.0554,72.0198,72.0465,22751.0
2022-08-22 11:10:00,80.86,80.87,80.84,80.87,9840.0,72.0465,72.0554,72.0287,72.0554,9840.0
2022-08-22 11:15:00,80.87,80.9,80.86,80.89,21951.0,72.0554,72.0822,72.0465,72.0732,21951.0
2022-08-22 11:20:00,80.89,80.9,80.87,80.87,13300.0,72.0732,72.0822,72.0554,72.0554,13300.0
2022-08-22 11:25:00,80.87,80.87,80.82,80.84,54511.0,72.0554,72.0554,72.0109,72.0287,54511.0
2022-08-22 11:30:00,80.83,80.85,80.8,80.84,24989.0,72.0198,72.0376,71.9931,72.0287,24989.0
2022-08-22 11:35:00,80.85,80.86,80.82,80.83,25957.0,72.0376,72.0465,72.0109,72.0198,25957.0
2022-08-22 11:40:00,80.83,80.86,80.83,80.85,15763.0,72.0198,72.0465,72.0198,72.0376,15763.0
2022-08-22 11:45:00,80.84,80.85,80.82,80.84,7436.0,72.0287,72.0376,72.0109,72.0287,7436.0
2022-08-22 11:50:00,80.85,80.87,80.85,80.86,23249.0,72.0376,72.0554,72.0376,72.0465,23249.0
2022-08-22 11:55:00,80.86,80.87,80.84,80.87,255176.0,72.0465,72.0554,72.0287,72.0554,255176.0
2022-08-22 12:00:00,80.87,80.87,80.85,80.86,20096.0,72.0554,72.0554,72.0376,72.0465,20096.0
2022-08-22 12:05:00,80.86,80.86,80.84,80.84,29181.0,72.0465,72.0465,72.0287,72.0287,29181.0
2022-08-22 12:10:00,80.84,80.85,80.83,80.84,14833.0,72.0287,72.0376,72.0198,72.0287,14833.0
2022-08-22 12:15:00,80.84,80.88,80.83,80.87,17103.0,72.0287,72.0643,72.0198,72.0554,17103.0
2022-08-22 12:20:00,80.86,80.87,80.84,80.86,21768.0,72.0465,72.0554,72.0287,72.0465,21768.0
2022-08-22 12:25:00,80.86,80.86,80.83,80.84,63093.0,72.0465,72.0465,72.0198,72.0287,63093.0
2022-08-22 12:30:00,80.84,80.84,80.81,80.83,17095.0,72.0287,72.0287,72.002,72.0198,17095.0
2022-08-22 12:35:00,80.83,80.84,80.83,80.84,44828.0,72.0198,72.0287,72.0198,72.0287,44828.0
2022-08-22 12:40:00,80.84,80.84,80.8,80.81,22882.0,72.0287,72.0287,71.9931,72.002,22882.0
2022-08-22 12:45:00,80.81,80.82,80.79,80.81,16510.0,72.002,72.0109,71.9841,72.002,16510.0
2022-08-22 12:50:00,80.81,80.82,80.78,80.79,13940.0,72.002,72.0109,71.9752,71.9841,13940.0
2022-08-22 12:55:00,80.79,80.81,80.79,80.8,20397.0,71.9841,72.002,71.9841,71.9931,20397.0
2022-08-22 13:00:00,80.8,80.81,80.79,80.79,3983.0,71.9931,72.002,71.9841,71.9841,3983.0
2022-08-22 13:05:00,80.79,80.81,80.78,80.79,40890.0,71.9841,72.002,71.9752,71.9841,40890.0
2022-08-22 13:10:00,80.79,80.8,80.78,80.8,10197.0,71.9841,71.9931,71.9752,71.9931,10197.0
2022-08-22 13:15:00,80.8,80.83,80.79,80.82,32074.0,71.9931,72.0198,71.9841,72.0109,32074.0
2022-08-22 13:20:00,80.81,80.82,80.8,80.8,13787.0,72.002,72.0109,71.9931,71.9931,13787.0
2022-08-22 13:25:00,80.81,80.81,80.79,80.8,12712.0,72.002,72.002,71.9841,71.9931,12712.0
2022-08-22 13:30:00,80.8,80.8,80.79,80.8,11666.0,71.9931,71.9931,71.9841,71.9931,11666.0
2022-08-22 13:35:00,80.79,80.8,80.78,80.8,28420.0,71.9841,71.9931,71.9752,71.9931,28420.0
2022-08-22 13:40:00,80.8,80.82,80.79,80.82,15745.0,71.9931,72.0109,71.9841,72.0109,15745.0
2022-08-22 13:45:00,80.82,80.83,80.82,80.83,7804.0,72.0109,72.0198,72.0109,72.0198,7804.0
2022-08-22 13:50:00,80.82,80.83,80.8,80.81,49135.0,72.0109,72.0198,71.9931,72.002,49135.0
2022-08-22 13:55:00,80.81,80.81,80.76,80.77,12717.0,72.002,72.002,71.9574,71.9663,12717.0
2022-08-22 14:00:00,80.78,80.78,80.74,80.75,23890.0,71.9752,71.9752,71.9396,71.9485,23890.0
2022-08-22 14:05:00,80.75,80.78,80.75,80.77,15084.0,71.9485,71.9752,71.9485,71.9663,15084.0
2022-08-22 14:10:00,80.76,80.77,80.75,80.77,6445.0,71.9574,71.9663,71.9485,71.9663,6445.0
2022-08-22 14:15:00,80.77,80.78,80.75,80.76,22207.0,71.9663,71.9752,71.9485,71.9574,22207.0
2022-08-22 14:20:00,80.76,80.76,80.73,80.75,52226.0,71.9574,71.9574,71.9307,71.9485,52226.0
2022-08-22 14:25:00,80.75,80.77,80.73,80.76,325686.0,71.9485,71.9663,71.9307,71.9574,325686.0
2022-08-22 14:30:00,80.77,80.77,80.74,80.75,39771.0,71.9663,71.9663,71.9396,71.9485,39771.0
2022-08-22 14:35:00,80.74,80.75,80.73,80.74,40771.0,71.9396,71.9485,71.9307,71.9396,40771.0
2022-08-22 14:40:00,80.74,80.75,80.73,80.74,99724.0,71.9396,71.9485,71.9307,71.9396,99724.0
2022-08-22 14:45:00,80.73,80.74,80.71,80.72,24361.0,71.9307,71.9396,71.9129,71.9218,24361.0
2022-08-22 14:50:00,80.72,80.74,80.71,80.74,59500.0,71.9218,71.9396,71.9129,71.9396,59500.0
2022-08-22 14:55:00,80.73,80.76,80.73,80.75,25658.0,71.9307,71.9574,71.9307,71.9485,25658.0
2022-08-22 15:00:00,80.75,80.78,80.74,80.77,19874.0,71.9485,71.9752,71.9396,71.9663,19874.0
2022-08-22 15:05:00,80.77,80.77,80.76,80.77,14159.0,71.9663,71.9663,71.9574,71.9663,14159.0
2022-08-22 15:10:00,80.77,80.77,80.76,80.76,29203.0,71.9663,71.9663,71.9574,71.9574,29203.0
2022-08-22 15:15:00,80.77,80.8,80.76,80.78,33924.0,71.9663,71.9931,71.9574,71.9752,33924.0
2022-08-22 15:20:00,80.79,80.79,80.78,80.79,21841.0,71.9841,71.9841,71.9752,71.9841,21841.0
2022-08-22 15:25:00,80.78,80.79,80.78,80.79,14547.0,71.9752,71.9841,71.9752,71.9841,14547.0
2022-08-22 15:30:00,80.78,80.79,80.76,80.76,47672.0,71.9752,71.9841,71.9574,71.9574,47672.0
2022-08-22 15:35:00,80.76,80.79,80.74,80.78,153969.0,71.9574,71.9841,71.9396,71.9752,153969.0
2022-08-22 15:40:00,80.78,80.79,80.76,80.77,120075.0,71.9752,71.9841,71.9574,71.9663,120075.0
2022-08-22 15:45:00,80.76,80.8,80.75,80.79,16214.0,71.9574,71.9931,71.9485,71.9841,16214.0
2022-08-22 15:50:00,80.79,80.82,80.78,80.8,56456.0,71.9841,72.0109,71.9752,71.9931,56456.0
2022-08-22 15:55:00,80.8,80.8,80.76,80.76,192822.0,71.9931,71.9931,71.9574,71.9574,192822.0
2022-08-23 09:30:00,80.72,80.72,80.62,80.63,49875.0,71.9218,71.9218,71.8327,71.8416,49875.0
2022-08-23 09:35:00,80.63,80.64,80.6,80.63,22164.0,71.8416,71.8505,71.8149,71.8416,22164.0
2022-08-23 09:40:00,80.62,80.65,80.61,80.62,17579.0,71.8327,71.8594,71.8238,71.8327,17579.0
2022-08-23 09:45:00,80.63,80.89,80.63,80.83,155429.0,71.8416,72.0732,71.8416,72.0198,155429.0
2022-08-23 09:50:00,80.84,80.84,80.75,80.77,29039.0,72.0287,72.0287,71.9485,71.9663,29039.0
2022-08-23 09:55:00,80.78,80.85,80.78,80.8,34722.0,71.9752,72.0376,71.9752,71.9931,34722.0
2022-08-23 10:00:00,80.83,80.98,80.82,80.95,30124.0,72.0198,72.1534,72.0109,72.1267,30124.0
2022-08-23 10:05:00,80.97,81.09,80.95,81.08,26081.0,72.1445,72.2515,72.1267,72.2425,26081.0
2022-08-23 10:10:00,81.07,81.1,81.04,81.09,32159.0,72.2336,72.2604,72.2069,72.2515,32159.0
2022-08-23 10:15:00,81.08,81.09,81.02,81.03,169834.0,72.2425,72.2515,72.1891,72.198,169834.0
2022-08-23 10:20:00,81.03,81.04,80.97,80.98,60520.0,72.198,72.2069,72.1445,72.1534,60520.0
2022-08-23 10:25:00,80.96,80.96,80.91,80.91,63605.0,72.1356,72.1356,72.0911,72.0911,63605.0
2022-08-23 10:30:00,80.91,80.98,80.91,80.98,15853.0,72.0911,72.1534,72.0911,72.1534,15853.0
2022-08-23 10:35:00,80.97,80.97,80.9,80.95,28848.0,72.1445,72.1445,72.0822,72.1267,28848.0
2022-08-23 10:40:00,80.94,80.97,80.92,80.97,24482.0,72.1178,72.1445,72.1,72.1445,24482.0
2022-08-23 10:45:00,80.97,81.01,80.96,81.0,27286.0,72.1445,72.1802,72.1356,72.1713,27286.0
2022-08-23 10:50:00,81.01,81.02,80.98,80.98,48539.0,72.1802,72.1891,72.1534,72.1534,48539.0
2022-08-23 10:55:00,81.0,81.03,80.98,81.0,36303.0,72.1713,72.198,72.1534,72.1713,36303.0
2022-08-23 11:00:00,81.0,81.04,80.99,81.04,8376.0,72.1713,72.2069,72.1623,72.2069,8376.0
2022-08-23 11:05:00,81.04,81.06,81.0,81.05,15219.0,72.2069,72.2247,72.1713,72.2158,15219.0
2022-08-23 11:10:00,81.04,81.09,81.04,81.06,16790.0,72.2069,72.2515,72.2069,72.2247,16790.0
2022-08-23 11:15:00,81.06,81.1,81.05,81.08,16540.0,72.2247,72.2604,72.2158,72.2425,16540.0
2022-08-23 11:20:00,81.08,81.08,81.06,81.07,24107.0,72.2425,72.2425,72.2247,72.2336,24107.0
2022-08-23 11:25:00,81.07,81.08,81.03,81.03,16445.0,72.2336,72.2425,72.198,72.198,16445.0
2022-08-23 11:30:00,81.04,81.07,81.03,81.03,41656.0,72.2069,72.2336,72.198,72.198,41656.0
2022-08-23 11:35:00,81.04,81.07,81.04,81.06,25839.0,72.2069,72.2336,72.2069,72.2247,25839.0
2022-08-23 11:40:00,81.06,81.07,81.03,81.04,21784.0,72.2247,72.2336,72.198,72.2069,21784.0
2022-08-23 11:45:00,81.03,81.06,81.03,81.05,9114.0,72.198,72.2247,72.198,72.2158,9114.0
2022-08-23 11:50:00,81.04,81.05,81.01,81.02,11813.0,72.2069,72.2158,72.1802,72.1891,11813.0
2022-08-23 11:55:00,81.03,81.04,81.01,81.04,8691.0,72.198,72.2069,72.1802,72.2069,8691.0
2022-08-23 12:00:00,81.04,81.07,81.04,81.05,57482.0,72.2069,72.2336,72.2069,72.2158,57482.0
2022-08-23 12:05:00,81.04,81.05,81.02,81.04,17305.0,72.2069,72.2158,72.1891,72.2069,17305.0
2022-08-23 12:10:00,81.04,81.05,81.03,81.04,4873.0,72.2069,72.2158,72.198,72.2069,4873.0
2022-08-23 12:15:00,81.04,81.04,81.02,81.03,5393.0,72.2069,72.2069,72.1891,72.198,5393.0
2022-08-23 12:20:00,81.02,81.04,81.02,81.03,13340.0,72.1891,72.2069,72.1891,72.198,13340.0
2022-08-23 12:25:00,81.04,81.04,81.02,81.04,40284.0,72.2069,72.2069,72.1891,72.2069,40284.0
2022-08-23 12:30:00,81.04,81.07,81.03,81.05,14300.0,72.2069,72.2336,72.198,72.2158,14300.0
2022-08-23 12:35:00,81.05,81.07,81.04,81.06,9075.0,72.2158,72.2336,72.2069,72.2247,9075.0
2022-08-23 12:40:00,81.07,81.07,81.05,81.05,27259.0,72.2336,72.2336,72.2158,72.2158,27259.0
2022-08-23 12:45:00,81.06,81.06,81.03,81.04,15042.0,72.2247,72.2247,72.198,72.2069,15042.0
2022-08-23 12:50:00,81.04,81.04,81.01,81.02,3938.0,72.2069,72.2069,72.1802,72.1891,3938.0
2022-08-23 12:55:00,81.02,81.03,81.01,81.03,5815.0,72.1891,72.198,72.1802,72.198,5815.0
2022-08-23 13:00:00,81.03,81.04,80.97,81.01,158580.0,72.198,72.2069,72.1445,72.1802,158580.0
2022-08-23 13:05:00,81.02,81.03,80.96,80.98,12122.0,72.1891,72.198,72.1356,72.1534,12122.0
2022-08-23 13:10:00,80.97,80.97,80.95,80.96,10407.0,72.1445,72.1445,72.1267,72.1356,10407.0
2022-08-23 13:15:00,80.96,80.96,80.93,80.94,16503.0,72.1356,72.1356,72.1089,72.1178,16503.0
2022-08-23 13:20:00,80.94,80.95,80.9,80.9,13528.0,72.1178,72.1267,72.0822,72.0822,13528.0
2022-08-23 13:25:00,80.9,80.9,80.88,80.89,60021.0,72.0822,72.0822,72.0643,72.0732,60021.0
2022-08-23 13:30:00,80.89,80.9,80.86,80.87,9873.0,72.0732,72.0822,72.0465,72.0554,9873.0
2022-08-23 13:35:00,80.87,80.88,80.86,80.86,15817.0,72.0554,72.0643,72.0465,72.0465,15817.0
2022-08-23 13:40:00,80.86,80.89,80.86,80.88,85109.0,72.0465,72.0732,72.0465,72.0643,85109.0
2022-08-23 13:45:00,80.88,80.88,80.84,80.86,254077.0,72.0643,72.0643,72.0287,72.0465,254077.0
2022-08-23 13:50:00,80.85,80.85,80.82,80.82,7611.0,72.0376,72.0376,72.0109,72.0109,7611.0
2022-08-23 13:55:00,80.83,80.85,80.83,80.84,4429.0,72.0198,72.0376,72.0198,72.0287,4429.0
2022-08-23 14:00:00,80.84,80.86,80.83,80.86,8340.0,72.0287,72.0465,72.0198,72.0465,8340.0
2022-08-23 14:05:00,80.86,80.89,80.85,80.89,5703.0,72.0465,72.0732,72.0376,72.0732,5703.0
2022-08-23 14:10:00,80.89,80.9,80.88,80.88,14861.0,72.0732,72.0822,72.0643,72.0643,14861.0
2022-08-23 14:15:00,80.89,80.91,80.88,80.88,29932.0,72.0732,72.0911,72.0643,72.0643,29932.0
2022-08-23 14:20:00,80.88,80.89,80.87,80.88,11850.0,72.0643,72.0732,72.0554,72.0643,11850.0
2022-08-23 14:25:00,80.89,80.89,80.87,80.87,11656.0,72.0732,72.0732,72.0554,72.0554,11656.0
2022-08-23 14:30:00,80.87,80.87,80.83,80.84,755052.0,72.0554,72.0554,72.0198,72.0287,755052.0
2022-08-23 14:35:00,80.84,80.85,80.83,80.83,74951.0,72.0287,72.0376,72.0198,72.0198,74951.0
2022-08-23 14:40:00,80.84,80.84,80.82,80.83,10182.0,72.0287,72.0287,72.0109,72.0198,10182.0
2022-08-23 14:45:00,80.82,80.84,80.82,80.84,37289.0,72.0109,72.0287,72.0109,72.0287,37289.0
2022-08-23 14:50:00,80.83,80.84,80.81,80.82,133376.0,72.0198,72.0287,72.002,72.0109,133376.0
2022-08-23 14:55:00,80.82,80.84,80.81,80.82,87823.0,72.0109,72.0287,72.002,72.0109,87823.0
2022-08-23 15:00:00,80.81,80.85,80.81,80.85,33915.0,72.002,72.0376,72.002,72.0376,33915.0
2022-08-23 15:05:00,80.86,80.87,80.84,80.87,10252.0,72.0465,72.0554,72.0287,72.0554,10252.0
2022-08-23 15:10:00,80.86,80.87,80.86,80.87,26604.0,72.0465,72.0554,72.0465,72.0554,26604.0
2022-08-23 15:15:00,80.87,80.87,80.85,80.85,15021.0,72.0554,72.0554,72.0376,72.0376,15021.0
2022-08-23 15:20:00,80.86,80.86,80.83,80.84,55114.0,72.0465,72.0465,72.0198,72.0287,55114.0
2022-08-23 15:25:00,80.84,80.84,80.83,80.84,54797.0,72.0287,72.0287,72.0198,72.0287,54797.0
2022-08-23 15:30:00,80.83,80.84,80.82,80.83,70148.0,72.0198,72.0287,72.0109,72.0198,70148.0
2022-08-23 15:35:00,80.83,80.84,80.81,80.81,75231.0,72.0198,72.0287,72.002,72.002,75231.0
2022-08-23 15:40:00,80.81,80.82,80.79,80.8,65338.0,72.002,72.0109,71.9841,71.9931,65338.0
2022-08-23 15:45:00,80.8,80.8,80.77,80.78,99658.0,71.9931,71.9931,71.9663,71.9752,99658.0
2022-08-23 15:50:00,80.78,80.78,80.76,80.77,89691.0,71.9752,71.9752,71.9574,71.9663,89691.0
2022-08-23 15:55:00,80.77,80.79,80.74,80.76,207901.0,71.9663,71.9841,71.9396,71.9574,207901.0
2022-08-24 09:30:00,80.59,80.7,80.59,80.65,28588.0,71.8059,71.904,71.8059,71.8594,28588.0
2022-08-24 09:35:00,80.63,80.65,80.61,80.63,15301.0,71.8416,71.8594,71.8238,71.8416,15301.0
2022-08-24 09:40:00,80.63,80.63,80.57,80.61,39062.0,71.8416,71.8416,71.7881,71.8238,39062.0
2022-08-24 09:45:00,80.62,80.63,80.59,80.61,167521.0,71.8327,71.8416,71.8059,71.8238,167521.0
2022-08-24 09:50:00,80.6,80.61,80.58,80.59,88085.0,71.8149,71.8238,71.797,71.8059,88085.0
2022-08-24 09:55:00,80.6,80.62,80.59,80.59,26117.0,71.8149,71.8327,71.8059,71.8059,26117.0
2022-08-24 10:00:00,80.59,80.6,80.57,80.58,220842.0,71.8059,71.8149,71.7881,71.797,220842.0
2022-08-24 10:05:00,80.57,80.61,80.57,80.61,5138.0,71.7881,71.8238,71.7881,71.8238,5138.0
2022-08-24 10:10:00,80.59,80.66,80.59,80.66,8606.0,71.8059,71.8683,71.8059,71.8683,8606.0
2022-08-24 10:15:00,80.66,80.67,80.64,80.66,26718.0,71.8683,71.8772,71.8505,71.8683,26718.0
2022-08-24 10:20:00,80.66,80.67,80.64,80.65,52812.0,71.8683,71.8772,71.8505,71.8594,52812.0
2022-08-24 10:25:00,80.66,80.66,80.59,80.59,49771.0,71.8683,71.8683,71.8059,71.8059,49771.0
2022-08-24 10:30:00,80.59,80.6,80.54,80.55,7435.0,71.8059,71.8149,71.7614,71.7703,7435.0
2022-08-24 10:35:00,80.55,80.55,80.5,80.53,11708.0,71.7703,71.7703,71.7258,71.7525,11708.0
2022-08-24 10:40:00,80.51,80.55,80.5,80.55,61776.0,71.7347,71.7703,71.7258,71.7703,61776.0
2022-08-24 10:45:00,80.54,80.56,80.52,80.54,64866.0,71.7614,71.7792,71.7436,71.7614,64866.0
2022-08-24 10:50:00,80.53,80.54,80.49,80.51,107405.0,71.7525,71.7614,71.7168,71.7347,107405.0
2022-08-24 10:55:00,80.51,80.53,80.5,80.52,23735.0,71.7347,71.7525,71.7258,71.7436,23735.0
2022-08-24 11:00:00,80.51,80.53,80.49,80.52,19855.0,71.7347,71.7525,71.7168,71.7436,19855.0
2022-08-24 11:05:00,80.53,80.56,80.53,80.56,6798.0,71.7525,71.7792,71.7525,71.7792,6798.0
2022-08-24 11:10:00,80.56,80.6,80.56,80.59,9469.0,71.7792,71.8149,71.7792,71.8059,9469.0
2022-08-24 11:15:00,80.59,80.65,80.59,80.63,9689.0,71.8059,71.8594,71.8059,71.8416,9689.0
2022-08-24 11:20:00,80.63,80.64,80.62,80.63,18341.0,71.8416,71.8505,71.8327,71.8416,18341.0
2022-08-24 11:25:00,80.64,80.65,80.63,80.64,18071.0,71.8505,71.8594,71.8416,71.8505,18071.0
2022-08-24 11:30:00,80.64,80.64,80.61,80.61,6476.0,71.8505,71.8505,71.8238,71.8238,6476.0
2022-08-24 11:35:00,80.61,80.64,80.61,80.63,34968.0,71.8238,71.8505,71.8238,71.8416,34968.0
2022-08-24 11:40:00,80.63,80.63,80.61,80.62,7498.0,71.8416,71.8416,71.8238,71.8327,7498.0
2022-08-24 11:45:00,80.61,80.63,80.59,80.6,324410.0,71.8238,71.8416,71.8059,71.8149,324410.0
2022-08-24 11:50:00,80.59,80.6,80.56,80.59,52823.0,71.8059,71.8149,71.7792,71.8059,52823.0
2022-08-24 11:55:00,80.59,80.61,80.58,80.6,17083.0,71.8059,71.8238,71.797,71.8149,17083.0
2022-08-24 12:00:00,80.58,80.62,80.57,80.6,7745.0,71.797,71.8327,71.7881,71.8149,7745.0
2022-08-24 12:05:00,80.6,80.64,80.6,80.61,9287.0,71.8149,71.8505,71.8149,71.8238,9287.0
2022-08-24 12:10:00,80.61,80.64,80.61,80.62,8138.0,71.8238,71.8505,71.8238,71.8327,8138.0
2022-08-24 12:15:00,80.63,80.65,80.62,80.64,5204.0,71.8416,71.8594,71.8327,71.8505,5204.0
2022-08-24 12:20:00,80.63,80.64,80.61,80.61,7065.0,71.8416,71.8505,71.8238,71.8238,7065.0
2022-08-24 12:25:00,80.6,80.63,80.58,80.58,14682.0,71.8149,71.8416,71.797,71.797,14682.0
2022-08-24 12:30:00,80.59,80.59,80.56,80.57,28531.0,71.8059,71.8059,71.7792,71.7881,28531.0
2022-08-24 12:35:00,80.57,80.57,80.54,80.55,13916.0,71.7881,71.7881,71.7614,71.7703,13916.0
2022-08-24 12:40:00,80.56,80.57,80.54,80.55,19463.0,71.7792,71.7881,71.7614,71.7703,19463.0
2022-08-24 12:45:00,80.55,80.57,80.54,80.56,29340.0,71.7703,71.7881,71.7614,71.7792,29340.0
2022-08-24 12:50:00,80.55,80.57,80.54,80.55,20507.0,71.7703,71.7881,71.7614,71.7703,20507.0
2022-08-24 12:55:00,80.55,80.58,80.53,80.58,29806.0,71.7703,71.797,71.7525,71.797,29806.0
2022-08-24 13:00:00,80.59,80.59,80.49,80.52,490796.0,71.8059,71.8059,71.7168,71.7436,490796.0
2022-08-24 13:05:00,80.51,80.54,80.51,80.52,142349.0,71.7347,71.7614,71.7347,71.7436,142349.0
2022-08-24 13:10:00,80.52,80.53,80.49,80.5,157871.0,71.7436,71.7525,71.7168,71.7258,157871.0
2022-08-24 13:15:00,80.5,80.52,80.49,80.51,200998.0,71.7258,71.7436,71.7168,71.7347,200998.0
2022-08-24 13:20:00,80.5,80.51,80.49,80.5,7313.0,71.7258,71.7347,71.7168,71.7258,7313.0
2022-08-24 13:25:00,80.51,80.52,80.5,80.52,8298.0,71.7347,71.7436,71.7258,71.7436,8298.0
2022-08-24 13:30:00,80.51,80.52,80.5,80.52,6302.0,71.7347,71.7436,71.7258,71.7436,6302.0
2022-08-24 13:35:00,80.52,80.54,80.49,80.52,15328.0,71.7436,71.7614,71.7168,71.7436,15328.0
2022-08-24 13:40:00,80.52,80.56,80.52,80.55,10809.0,71.7436,71.7792,71.7436,71.7703,10809.0
2022-08-24 13:45:00,80.56,80.58,80.55,80.56,11602.0,71.7792,71.797,71.7703,71.7792,11602.0
2022-08-24 13:50:00,80.56,80.58,80.56,80.56,8160.0,71.7792,71.797,71.7792,71.7792,8160.0
2022-08-24 13:55:00,80.56,80.6,80.55,80.59,22070.0,71.7792,71.8149,71.7703,71.8059,22070.0
2022-08-24 14:00:00,80.59,80.6,80.58,80.59,7731.0,71.8059,71.8149,71.797,71.8059,7731.0
2022-08-24 14:05:00,80.58,80.59,80.57,80.58,8797.0,71.797,71.8059,71.7881,71.797,8797.0
2022-08-24 14:10:00,80.58,80.59,80.57,80.59,9532.0,71.797,71.8059,71.7881,71.8059,9532.0
2022-08-24 14:15:00,80.59,80.6,80.58,80.6,9920.0,71.8059,71.8149,71.797,71.8149,9920.0
2022-08-24 14:20:00,80.6,80.62,80.6,80.61,12596.0,71.8149,71.8327,71.8149,71.8238,12596.0
2022-08-24 14:25:00,80.61,80.62,80.6,80.61,3328.0,71.8238,71.8327,71.8149,71.8238,3328.0
2022-08-24 14:30:00,80.61,80.61,80.6,80.61,119466.0,71.8238,71.8238,71.8149,71.8238,119466.0
2022-08-24 14:35:00,80.61,80.61,80.58,80.6,20661.0,71.8238,71.8238,71.797,71.8149,20661.0
2022-08-24 14:40:00,80.59,80.6,80.59,80.59,40331.0,71.8059,71.8149,71.8059,71.8059,40331.0
2022-08-24 14:45:00,80.6,80.6,80.57,80.59,18217.0,71.8149,71.8149,71.7881,71.8059,18217.0
2022-08-24 14:50:00,80.59,80.6,80.58,80.59,84270.0,71.8059,71.8149,71.797,71.8059,84270.0
2022-08-24 14:55:00,80.59,80.61,80.58,80.59,53718.0,71.8059,71.8238,71.797,71.8059,53718.0
2022-08-24 15:00:00,80.59,80.6,80.57,80.58,27063.0,71.8059,71.8149,71.7881,71.797,27063.0
2022-08-24 15:05:00,80.58,80.6,80.57,80.59,25214.0,71.797,71.8149,71.7881,71.8059,25214.0
2022-08-24 15:10:00,80.59,80.6,80.58,80.59,23393.0,71.8059,71.8149,71.797,71.8059,23393.0
2022-08-24 15:15:00,80.59,80.6,80.59,80.59,41274.0,71.8059,71.8149,71.8059,71.8059,41274.0
2022-08-24 15:20:00,80.59,80.6,80.58,80.59,152599.0,71.8059,71.8149,71.797,71.8059,152599.0
2022-08-24 15:25:00,80.58,80.59,80.55,80.55,21619.0,71.797,71.8059,71.7703,71.7703,21619.0
2022-08-24 15:30:00,80.55,80.56,80.54,80.56,22371.0,71.7703,71.7792,71.7614,71.7792,22371.0
2022-08-24 15:35:00,80.56,80.56,80.55,80.56,27332.0,71.7792,71.7792,71.7703,71.7792,27332.0
2022-08-24 15:40:00,80.55,80.57,80.55,80.55,230234.0,71.7703,71.7881,71.7703,71.7703,230234.0
2022-08-24 15:45:00,80.55,80.56,80.54,80.55,518737.0,71.7703,71.7792,71.7614,71.7703,518737.0
2022-08-24 15:50:00,80.55,80.57,80.54,80.56,22527.0,71.7703,71.7881,71.7614,71.7792,22527.0
2022-08-24 15:55:00,80.56,80.58,80.55,80.57,32172.0,71.7792,71.797,71.7703,71.7881,32172.0
2022-08-25 09:30:00,80.67,80.71,80.64,80.7,299690.0,71.8772,71.9129,71.8505,71.904,299690.0
2022-08-25 09:35:00,80.7,80.71,80.65,80.65,460489.0,71.904,71.9129,71.8594,71.8594,460489.0
2022-08-25 09:40:00,80.65,80.66,80.55,80.56,582836.0,71.8594,71.8683,71.7703,71.7792,582836.0
2022-08-25 09:45:00,80.56,80.59,80.55,80.57,393510.0,71.7792,71.8059,71.7703,71.7881,393510.0
2022-08-25 09:50:00,80.58,80.62,80.57,80.62,120062.0,71.797,71.8327,71.7881,71.8327,120062.0
2022-08-25 09:55:00,80.62,80.64,80.6,80.64,114663.0,71.8327,71.8505,71.8149,71.8505,114663.0
2022-08-25 10:00:00,80.63,80.64,80.61,80.64,152034.0,71.8416,71.8505,71.8238,71.8505,152034.0
2022-08-25 10:05:00,80.64,80.71,80.63,80.71,227061.0,71.8505,71.9129,71.8416,71.9129,227061.0
2022-08-25 10:10:00,80.71,80.75,80.7,80.73,198939.0,71.9129,71.9485,71.904,71.9307,198939.0
2022-08-25 10:15:00,80.73,80.73,80.7,80.7,137598.0,71.9307,71.9307,71.904,71.904,137598.0
2022-08-25 10:20:00,80.7,80.73,80.69,80.73,125930.0,71.904,71.9307,71.895,71.9307,125930.0
2022-08-25 10:25:00,80.73,80.73,80.67,80.67,221313.0,71.9307,71.9307,71.8772,71.8772,221313.0
2022-08-25 10:30:00,80.68,80.68,80.66,80.66,83880.0,71.8861,71.8861,71.8683,71.8683,83880.0
2022-08-25 10:35:00,80.67,80.67,80.64,80.65,103885.0,71.8772,71.8772,71.8505,71.8594,103885.0
2022-08-25 10:40:00,80.65,80.65,80.63,80.64,175504.0,71.8594,71.8594,71.8416,71.8505,175504.0
2022-08-25 10:45:00,80.64,80.67,80.63,80.67,161985.0,71.8505,71.8772,71.8416,71.8772,161985.0
2022-08-25 10:50:00,80.67,80.67,80.66,80.67,182686.0,71.8772,71.8772,71.8683,71.8772,182686.0
2022-08-25 10:55:00,80.67,80.71,80.66,80.7,196818.0,71.8772,71.9129,71.8683,71.904,196818.0
2022-08-25 11:00:00,80.7,80.71,80.68,80.71,133554.0,71.904,71.9129,71.8861,71.9129,133554.0
2022-08-25 11:05:00,80.7,80.71,80.69,80.7,74202.0,71.904,71.9129,71.895,71.904,74202.0
2022-08-25 11:10:00,80.7,80.77,80.69,80.76,164574.0,71.904,71.9663,71.895,71.9574,164574.0
2022-08-25 11:15:00,80.76,80.78,80.74,80.77,161617.0,71.9574,71.9752,71.9396,71.9663,161617.0
2022-08-25 11:20:00,80.77,80.8,80.76,80.8,161804.0,71.9663,71.9931,71.9574,71.9931,161804.0
2022-08-25 11:25:00,80.8,80.82,80.79,80.82,118550.0,71.9931,72.0109,71.9841,72.0109,118550.0
2022-08-25 11:30:00,80.82,80.82,80.81,80.82,110540.0,72.0109,72.0109,72.002,72.0109,110540.0
2022-08-25 11:35:00,80.82,80.82,80.81,80.82,60490.0,72.0109,72.0109,72.002,72.0109,60490.0
2022-08-25 11:40:00,80.81,80.84,80.81,80.84,79604.0,72.002,72.0287,72.002,72.0287,79604.0
2022-08-25 11:45:00,80.84,80.87,80.83,80.87,95630.0,72.0287,72.0554,72.0198,72.0554,95630.0
2022-08-25 11:50:00,80.87,80.87,80.85,80.86,121385.0,72.0554,72.0554,72.0376,72.0465,121385.0
2022-08-25 11:55:00,80.87,80.87,80.84,80.84,97101.0,72.0554,72.0554,72.0287,72.0287,97101.0
2022-08-25 12:00:00,80.85,80.85,80.82,80.84,116715.0,72.0376,72.0376,72.0109,72.0287,116715.0
2022-08-25 12:05:00,80.84,80.84,80.83,80.84,53768.0,72.0287,72.0287,72.0198,72.0287,53768.0
2022-08-25 12:10:00,80.84,80.84,80.83,80.84,74134.0,72.0287,72.0287,72.0198,72.0287,74134.0
2022-08-25 12:15:00,80.84,80.87,80.83,80.87,86378.0,72.0287,72.0554,72.0198,72.0554,86378.0
2022-08-25 12:20:00,80.87,80.89,80.86,80.87,126779.0,72.0554,72.0732,72.0465,72.0554,126779.0
2022-08-25 12:25:00,80.87,80.87,80.86,80.87,69230.0,72.0554,72.0554,72.0465,72.0554,69230.0
2022-08-25 12:30:00,80.87,80.87,80.86,80.87,71822.0,72.0554,72.0554,72.0465,72.0554,71822.0
2022-08-25 12:35:00,80.87,80.9,80.86,80.9,110709.0,72.0554,72.0822,72.0465,72.0822,110709.0
2022-08-25 12:40:00,80.9,80.9,80.88,80.9,61423.0,72.0822,72.0822,72.0643,72.0822,61423.0
2022-08-25 12:45:00,80.9,80.94,80.9,80.93,121696.0,72.0822,72.1178,72.0822,72.1089,121696.0
2022-08-25 12:50:00,80.93,80.94,80.92,80.92,51501.0,72.1089,72.1178,72.1,72.1,51501.0
2022-08-25 12:55:00,80.93,80.94,80.91,80.94,28210.0,72.1089,72.1178,72.0911,72.1178,28210.0
2022-08-25 13:00:00,80.95,81.1,80.95,81.02,334375.0,72.1267,72.2604,72.1267,72.1891,334375.0
2022-08-25 13:05:00,81.02,81.06,81.01,81.04,79654.0,72.1891,72.2247,72.1802,72.2069,79654.0
2022-08-25 13:10:00,81.04,81.07,81.03,81.06,67965.0,72.2069,72.2336,72.198,72.2247,67965.0
2022-08-25 13:15:00,81.06,81.07,81.03,81.04,153071.0,72.2247,72.2336,72.198,72.2069,153071.0
2022-08-25 13:20:00,81.04,81.07,81.02,81.06,50062.0,72.2069,72.2336,72.1891,72.2247,50062.0
2022-08-25 13:25:00,81.06,81.08,81.06,81.06,48723.0,72.2247,72.2425,72.2247,72.2247,48723.0
2022-08-25 13:30:00,81.06,81.1,81.06,81.09,81114.0,72.2247,72.2604,72.2247,72.2515,81114.0
2022-08-25 13:35:00,81.09,81.1,81.08,81.09,49031.0,72.2515,72.2604,72.2425,72.2515,49031.0
2022-08-25 13:40:00,81.09,81.1,81.08,81.09,87199.0,72.2515,72.2604,72.2425,72.2515,87199.0
2022-08-25 13:45:00,81.09,81.14,81.09,81.14,57793.0,72.2515,72.296,72.2515,72.296,57793.0
2022-08-25 13:50:00,81.14,81.16,81.13,81.15,154640.0,72.296,72.3138,72.2871,72.3049,154640.0
2022-08-25 13:55:00,81.15,81.17,81.13,81.16,214138.0,72.3049,72.3227,72.2871,72.3138,214138.0
2022-08-25 14:00:00,81.16,81.18,81.14,81.15,488374.0,72.3138,72.3316,72.296,72.3049,488374.0
2022-08-25 14:05:00,81.15,81.16,81.14,81.15,69949.0,72.3049,72.3138,72.296,72.3049,69949.0
2022-08-25 14:10:00,81.15,81.17,81.14,81.17,158883.0,72.3049,72.3227,72.296,72.3227,158883.0
2022-08-25 14:15:00,81.17,81.19,81.16,81.17,159894.0,72.3227,72.3406,72.3138,72.3227,159894.0
2022-08-25 14:20:00,81.18,81.22,81.18,81.2,148187.0,72.3316,72.3673,72.3316,72.3495,148187.0
2022-08-25 14:25:00,81.2,81.24,81.19,81.24,60524.0,72.3495,72.3851,72.3406,72.3851,60524.0
2022-08-25 14:30:00,81.23,81.24,81.22,81.23,62709.0,72.3762,72.3851,72.3673,72.3762,62709.0
2022-08-25 14:35:00,81.23,81.25,81.22,81.25,64470.0,72.3762,72.394,72.3673,72.394,64470.0
2022-08-25 14:40:00,81.25,81.26,81.21,81.26,523654.0,72.394,72.4029,72.3584,72.4029,523654.0
2022-08-25 14:45:00,81.26,81.27,81.25,81.27,48939.0,72.4029,72.4118,72.394,72.4118,48939.0
2022-08-25 14:50:00,81.27,81.27,81.23,81.25,129836.0,72.4118,72.4118,72.3762,72.394,129836.0
2022-08-25 14:55:00,81.25,81.29,81.24,81.29,67410.0,72.394,72.4297,72.3851,72.4297,67410.0
2022-08-25 15:00:00,81.29,81.29,81.22,81.23,658438.0,72.4297,72.4297,72.3673,72.3762,658438.0
2022-08-25 15:05:00,81.23,81.23,81.18,81.2,90372.0,72.3762,72.3762,72.3316,72.3495,90372.0
2022-08-25 15:10:00,81.2,81.2,81.17,81.17,106243.0,72.3495,72.3495,72.3227,72.3227,106243.0
2022-08-25 15:15:00,81.18,81.19,81.17,81.19,131477.0,72.3316,72.3406,72.3227,72.3406,131477.0
2022-08-25 15:20:00,81.19,81.19,81.16,81.17,87265.0,72.3406,72.3406,72.3138,72.3227,87265.0
2022-08-25 15:25:00,81.17,81.18,81.16,81.17,189886.0,72.3227,72.3316,72.3138,72.3227,189886.0
2022-08-25 15:30:00,81.17,81.18,81.15,81.16,168159.0,72.3227,72.3316,72.3049,72.3138,168159.0
2022-08-25 15:35:00,81.16,81.17,81.15,81.17,244032.0,72.3138,72.3227,72.3049,72.3227,244032.0
2022-08-25 15:40:00,81.17,81.19,81.16,81.19,166833.0,72.3227,72.3406,72.3138,72.3406,166833.0
2022-08-25 15:45:00,81.18,81.22,81.17,81.22,140333.0,72.3316,72.3673,72.3227,72.3673,140333.0
2022-08-25 15:50:00,81.21,81.24,81.18,81.24,92345.0,72.3584,72.3851,72.3316,72.3851,92345.0
2022-08-25 15:55:00,81.23,81.25,81.22,81.24,161760.0,72.3762,72.394,72.3673,72.3851,161760.0
2022-08-26 09:30:00,81.02,81.19,81.0,81.07,89689.0,72.1891,72.3406,72.1713,72.2336,89689.0
2022-08-26 09:35:00,81.08,81.13,81.04,81.07,48473.0,72.2425,72.2871,72.2069,72.2336,48473.0
2022-08-26 09:40:00,81.06,81.11,81.03,81.08,72832.0,72.2247,72.2693,72.198,72.2425,72832.0
2022-08-26 09:45:00,81.08,81.11,81.04,81.06,21692.0,72.2425,72.2693,72.2069,72.2247,21692.0
2022-08-26 09:50:00,81.05,81.11,81.03,81.09,48795.0,72.2158,72.2693,72.198,72.2515,48795.0
2022-08-26 09:55:00,81.1,81.14,81.09,81.11,19423.0,72.2604,72.296,72.2515,72.2693,19423.0
2022-08-26 10:00:00,81.11,81.11,80.83,80.9,54815.0,72.2693,72.2693,72.0198,72.0822,54815.0
2022-08-26 10:05:00,80.91,81.11,80.86,81.11,46892.0,72.0911,72.2693,72.0465,72.2693,46892.0
2022-08-26 10:10:00,81.13,81.22,81.07,81.09,49149.0,72.2871,72.3673,72.2336,72.2515,49149.0
2022-08-26 10:15:00,81.13,81.13,80.99,81.06,50711.0,72.2871,72.2871,72.1623,72.2247,50711.0
2022-08-26 10:20:00,81.03,81.07,80.92,80.97,47109.0,72.198,72.2336,72.1,72.1445,47109.0
2022-08-26 10:25:00,80.94,80.98,80.75,80.82,75942.0,72.1178,72.1534,71.9485,72.0109,75942.0
2022-08-26 10:30:00,80.81,80.88,80.79,80.87,41377.0,72.002,72.0643,71.9841,72.0554,41377.0
2022-08-26 10:35:00,80.88,80.92,80.85,80.87,24768.0,72.0643,72.1,72.0376,72.0554,24768.0
2022-08-26 10:40:00,80.88,80.93,80.87,80.89,21254.0,72.0643,72.1089,72.0554,72.0732,21254.0
2022-08-26 10:45:00,80.88,80.96,80.84,80.93,32423.0,72.0643,72.1356,72.0287,72.1089,32423.0
2022-08-26 10:50:00,80.92,80.96,80.9,80.93,155718.0,72.1,72.1356,72.0822,72.1089,155718.0
2022-08-26 10:55:00,80.93,80.93,80.86,80.91,130683.0,72.1089,72.1089,72.0465,72.0911,130683.0
2022-08-26 11:00:00,80.91,80.98,80.9,80.97,28088.0,72.0911,72.1534,72.0822,72.1445,28088.0
2022-08-26 11:05:00,80.96,80.97,80.92,80.95,171911.0,72.1356,72.1445,72.1,72.1267,171911.0
2022-08-26 11:10:00,80.94,80.97,80.93,80.94,35439.0,72.1178,72.1445,72.1089,72.1178,35439.0
2022-08-26 11:15:00,80.94,80.95,80.93,80.93,8821.0,72.1178,72.1267,72.1089,72.1089,8821.0
2022-08-26 11:20:00,80.94,80.96,80.88,80.96,48448.0,72.1178,72.1356,72.0643,72.1356,48448.0
2022-08-26 11:25:00,80.96,80.96,80.91,80.95,26718.0,72.1356,72.1356,72.0911,72.1267,26718.0
2022-08-26 11:30:00,80.95,80.97,80.93,80.93,15439.0,72.1267,72.1445,72.1089,72.1089,15439.0
2022-08-26 11:35:00,80.95,81.05,80.94,81.03,514424.0,72.1267,72.2158,72.1178,72.198,514424.0
2022-08-26 11:40:00,81.02,81.05,81.01,81.03,48726.0,72.1891,72.2158,72.1802,72.198,48726.0
2022-08-26 11:45:00,81.03,81.07,81.01,81.04,50538.0,72.198,72.2336,72.1802,72.2069,50538.0
2022-08-26 11:50:00,81.03,81.05,81.01,81.02,29302.0,72.198,72.2158,72.1802,72.1891,29302.0
2022-08-26 11:55:00,81.02,81.03,80.98,80.98,52389.0,72.1891,72.198,72.1534,72.1534,52389.0
2022-08-26 12:00:00,80.98,81.0,80.95,80.95,21152.0,72.1534,72.1713,72.1267,72.1267,21152.0
2022-08-26 12:05:00,80.95,80.95,80.91,80.91,39616.0,72.1267,72.1267,72.0911,72.0911,39616.0
2022-08-26 12:10:00,80.92,80.93,80.91,80.92,15278.0,72.1,72.1089,72.0911,72.1,15278.0
2022-08-26 12:15:00,80.92,80.92,80.88,80.89,63423.0,72.1,72.1,72.0643,72.0732,63423.0
2022-08-26 12:20:00,80.89,80.91,80.88,80.91,6713.0,72.0732,72.0911,72.0643,72.0911,6713.0
2022-08-26 12:25:00,80.91,80.92,80.88,80.89,20991.0,72.0911,72.1,72.0643,72.0732,20991.0
2022-08-26 12:30:00,80.89,80.9,80.87,80.89,23671.0,72.0732,72.0822,72.0554,72.0732,23671.0
2022-08-26 12:35:00,80.89,80.89,80.84,80.86,32739.0,72.0732,72.0732,72.0287,72.0465,32739.0
2022-08-26 12:40:00,80.86,80.86,80.82,80.82,316725.0,72.0465,72.0465,72.0109,72.0109,316725.0
2022-08-26 12:45:00,80.81,80.84,80.81,80.84,238474.0,72.002,72.0287,72.002,72.0287,238474.0
2022-08-26 12:50:00,80.84,80.84,80.79,80.8,82696.0,72.0287,72.0287,71.9841,71.9931,82696.0
2022-08-26 12:55:00,80.81,80.83,80.79,80.81,20471.0,72.002,72.0198,71.9841,72.002,20471.0
2022-08-26 13:00:00,80.82,80.84,80.8,80.83,42188.0,72.0109,72.0287,71.9931,72.0198,42188.0
2022-08-26 13:05:00,80.84,80.84,80.82,80.82,31127.0,72.0287,72.0287,72.0109,72.0109,31127.0
2022-08-26 13:10:00,80.82,80.83,80.78,80.81,10290.0,72.0109,72.0198,71.9752,72.002,10290.0
2022-08-26 13:15:00,80.81,80.83,80.79,80.8,25258.0,72.002,72.0198,71.9841,71.9931,25258.0
2022-08-26 13:20:00,80.8,80.82,80.79,80.82,17571.0,71.9931,72.0109,71.9841,72.0109,17571.0
2022-08-26 13:25:00,80.81,80.84,80.8,80.84,12287.0,72.002,72.0287,71.9931,72.0287,12287.0
2022-08-26 13:30:00,80.84,80.84,80.8,80.8,316244.0,72.0287,72.0287,71.9931,71.9931,316244.0
2022-08-26 13:35:00,80.83,80.84,80.81,80.81,11991.0,72.0198,72.0287,72.002,72.002,11991.0
2022-08-26 13:40:00,80.81,80.83,80.8,80.81,20168.0,72.002,72.0198,71.9931,72.002,20168.0
2022-08-26 13:45:00,80.82,80.82,80.8,80.81,177694.0,72.0109,72.0109,71.9931,72.002,177694.0
2022-08-26 13:50:00,80.81,80.83,80.81,80.82,27511.0,72.002,72.0198,72.002,72.0109,27511.0
2022-08-26 13:55:00,80.82,80.84,80.81,80.83,28877.0,72.0109,72.0287,72.002,72.0198,28877.0
2022-08-26 14:00:00,80.83,80.86,80.83,80.86,30899.0,72.0198,72.0465,72.0198,72.0465,30899.0
2022-08-26 14:05:00,80.86,80.86,80.84,80.85,266728.0,72.0465,72.0465,72.0287,72.0376,266728.0
2022-08-26 14:10:00,80.86,80.86,80.84,80.84,569754.0,72.0465,72.0465,72.0287,72.0287,569754.0
2022-08-26 14:15:00,80.84,80.86,80.81,80.82,39286.0,72.0287,72.0465,72.002,72.0109,39286.0
2022-08-26 14:20:00,80.82,80.84,80.82,80.84,9741.0,72.0109,72.0287,72.0109,72.0287,9741.0
2022-08-26 14:25:00,80.84,80.84,80.82,80.83,15237.0,72.0287,72.0287,72.0109,72.0198,15237.0
2022-08-26 14:30:00,80.83,80.83,80.81,80.81,25061.0,72.0198,72.0198,72.002,72.002,25061.0
2022-08-26 14:35:00,80.81,80.83,80.8,80.81,77794.0,72.002,72.0198,71.9931,72.002,77794.0
2022-08-26 14:40:00,80.81,80.83,80.81,80.81,26607.0,72.002,72.0198,72.002,72.002,26607.0
2022-08-26 14:45:00,80.81,80.83,80.81,80.83,57431.0,72.002,72.0198,72.002,72.0198,57431.0
2022-08-26 14:50:00,80.84,80.84,80.82,80.83,16741.0,72.0287,72.0287,72.0109,72.0198,16741.0
2022-08-26 14:55:00,80.83,80.83,80.79,80.79,27113.0,72.0198,72.0198,71.9841,71.9841,27113.0
2022-08-26 15:00:00,80.79,80.8,80.78,80.79,19057.0,71.9841,71.9931,71.9752,71.9841,19057.0
2022-08-26 15:05:00,80.79,80.8,80.77,80.79,34466.0,71.9841,71.9931,71.9663,71.9841,34466.0
2022-08-26 15:10:00,80.8,80.8,80.76,80.77,61108.0,71.9931,71.9931,71.9574,71.9663,61108.0
2022-08-26 15:15:00,80.78,80.79,80.75,80.76,66211.0,71.9752,71.9841,71.9485,71.9574,66211.0
2022-08-26 15:20:00,80.76,80.76,80.73,80.73,42236.0,71.9574,71.9574,71.9307,71.9307,42236.0
2022-08-26 15:25:00,80.73,80.73,80.72,80.73,42190.0,71.9307,71.9307,71.9218,71.9307,42190.0
2022-08-26 15:30:00,80.73,80.74,80.72,80.73,71487.0,71.9307,71.9396,71.9218,71.9307,71487.0
2022-08-26 15:35:00,80.73,80.74,80.73,80.74,22057.0,71.9307,71.9396,71.9307,71.9396,22057.0
2022-08-26 15:40:00,80.75,80.76,80.74,80.76,23260.0,71.9485,71.9574,71.9396,71.9574,23260.0
2022-08-26 15:45:00,80.76,80.76,80.74,80.76,35317.0,71.9574,71.9574,71.9396,71.9574,35317.0
2022-08-26 15:50:00,80.76,80.76,80.74,80.75,30397.0,71.9574,71.9574,71.9396,71.9485,30397.0
2022-08-26 15:55:00,80.75,80.75,80.72,80.73,402554.0,71.9485,71.9485,71.9218,71.9307,402554.0
2022-08-29 09:30:00,80.38,80.41,80.34,80.34,99777.0,71.6188,71.6456,71.5832,71.5832,99777.0
2022-08-29 09:35:00,80.34,80.37,80.32,80.37,59365.0,71.5832,71.6099,71.5654,71.6099,59365.0
2022-08-29 09:40:00,80.37,80.38,80.33,80.34,107740.0,71.6099,71.6188,71.5743,71.5832,107740.0
2022-08-29 09:45:00,80.34,80.35,80.32,80.33,55900.0,71.5832,71.5921,71.5654,71.5743,55900.0
2022-08-29 09:50:00,80.34,80.34,80.31,80.32,35967.0,71.5832,71.5832,71.5565,71.5654,35967.0
2022-08-29 09:55:00,80.31,80.38,80.28,80.28,274212.0,71.5565,71.6188,71.5297,71.5297,274212.0
2022-08-29 10:00:00,80.28,80.33,80.28,80.33,21947.0,71.5297,71.5743,71.5297,71.5743,21947.0
2022-08-29 10:05:00,80.33,80.34,80.3,80.33,36911.0,71.5743,71.5832,71.5476,71.5743,36911.0
2022-08-29 10:10:00,80.33,80.35,80.31,80.32,78300.0,71.5743,71.5921,71.5565,71.5654,78300.0
2022-08-29 10:15:00,80.32,80.33,80.3,80.31,37332.0,71.5654,71.5743,71.5476,71.5565,37332.0
2022-08-29 10:20:00,80.31,80.34,80.31,80.31,113216.0,71.5565,71.5832,71.5565,71.5565,113216.0
2022-08-29 10:25:00,80.31,80.33,80.28,80.28,276305.0,71.5565,71.5743,71.5297,71.5297,276305.0
2022-08-29 10:30:00,80.27,80.29,80.22,80.24,376696.0,71.5208,71.5386,71.4763,71.4941,376696.0
2022-08-29 10:35:00,80.23,80.24,80.18,80.19,28656.0,71.4852,71.4941,71.4406,71.4495,28656.0
2022-08-29 10:40:00,80.18,80.22,80.18,80.22,15802.0,71.4406,71.4763,71.4406,71.4763,15802.0
2022-08-29 10:45:00,80.22,80.23,80.21,80.22,44313.0,71.4763,71.4852,71.4674,71.4763,44313.0
2022-08-29 10:50:00,80.23,80.24,80.2,80.22,49258.0,71.4852,71.4941,71.4585,71.4763,49258.0
2022-08-29 10:55:00,80.22,80.23,80.2,80.21,29120.0,71.4763,71.4852,71.4585,71.4674,29120.0
2022-08-29 11:00:00,80.21,80.28,80.21,80.27,8923.0,71.4674,71.5297,71.4674,71.5208,8923.0
2022-08-29 11:05:00,80.28,80.3,80.27,80.29,58833.0,71.5297,71.5476,71.5208,71.5386,58833.0
2022-08-29 11:10:00,80.29,80.3,80.27,80.3,29204.0,71.5386,71.5476,71.5208,71.5476,29204.0
2022-08-29 11:15:00,80.31,80.31,80.27,80.28,22044.0,71.5565,71.5565,71.5208,71.5297,22044.0
2022-08-29 11:20:00,80.28,80.3,80.27,80.29,36174.0,71.5297,71.5476,71.5208,71.5386,36174.0
2022-08-29 11:25:00,80.28,80.28,80.24,80.25,31655.0,71.5297,71.5297,71.4941,71.503,31655.0
2022-08-29 11:30:00,80.25,80.27,80.23,80.25,26825.0,71.503,71.5208,71.4852,71.503,26825.0
2022-08-29 11:35:00,80.25,80.27,80.24,80.26,24807.0,71.503,71.5208,71.4941,71.5119,24807.0
2022-08-29 11:40:00,80.26,80.26,80.18,80.19,66214.0,71.5119,71.5119,71.4406,71.4495,66214.0
2022-08-29 11:45:00,80.19,80.24,80.18,80.23,27065.0,71.4495,71.4941,71.4406,71.4852,27065.0
2022-08-29 11:50:00,80.23,80.25,80.22,80.23,22922.0,71.4852,71.503,71.4763,71.4852,22922.0
2022-08-29 11:55:00,80.23,80.27,80.23,80.24,129062.0,71.4852,71.5208,71.4852,71.4941,129062.0
2022-08-29 12:00:00,80.24,80.27,80.23,80.26,11950.0,71.4941,71.5208,71.4852,71.5119,11950.0
2022-08-29 12:05:00,80.25,80.26,80.22,80.24,37823.0,71.503,71.5119,71.4763,71.4941,37823.0
2022-08-29 12:10:00,80.24,80.25,80.23,80.23,5344.0,71.4941,71.503,71.4852,71.4852,5344.0
2022-08-29 12:15:00,80.23,80.26,80.23,80.26,16726.0,71.4852,71.5119,71.4852,71.5119,16726.0
2022-08-29 12:20:00,80.25,80.26,80.24,80.26,8379.0,71.503,71.5119,71.4941,71.5119,8379.0
2022-08-29 12:25:00,80.26,80.26,80.25,80.26,19907.0,71.5119,71.5119,71.503,71.5119,19907.0
2022-08-29 12:30:00,80.26,80.28,80.25,80.28,26209.0,71.5119,71.5297,71.503,71.5297,26209.0
2022-08-29 12:35:00,80.27,80.28,80.26,80.28,10131.0,71.5208,71.5297,71.5119,71.5297,10131.0
2022-08-29 12:40:00,80.28,80.3,80.27,80.3,21559.0,71.5297,71.5476,71.5208,71.5476,21559.0
2022-08-29 12:45:00,80.29,80.32,80.29,80.31,8462.0,71.5386,71.5654,71.5386,71.5565,8462.0
2022-08-29 12:50:00,80.31,80.32,80.29,80.3,28979.0,71.5565,71.5654,71.5386,71.5476,28979.0
2022-08-29 12:55:00,80.31,80.33,80.3,80.32,5887.0,71.5565,71.5743,71.5476,71.5654,5887.0
2022-08-29 13:00:00,80.33,80.35,80.32,80.34,55523.0,71.5743,71.5921,71.5654,71.5832,55523.0
2022-08-29 13:05:00,80.34,80.35,80.33,80.35,12656.0,71.5832,71.5921,71.5743,71.5921,12656.0
2022-08-29 13:10:00,80.34,80.37,80.34,80.35,36415.0,71.5832,71.6099,71.5832,71.5921,36415.0
2022-08-29 13:15:00,80.34,80.34,80.31,80.33,7489.0,71.5832,71.5832,71.5565,71.5743,7489.0
2022-08-29 13:20:00,80.33,80.33,80.31,80.31,5863.0,71.5743,71.5743,71.5565,71.5565,5863.0
2022-08-29 13:25:00,80.31,80.31,80.3,80.31,49895.0,71.5565,71.5565,71.5476,71.5565,49895.0
2022-08-29 13:30:00,80.31,80.34,80.3,80.32,39255.0,71.5565,71.5832,71.5476,71.5654,39255.0
2022-08-29 13:35:00,80.32,80.33,80.31,80.32,38028.0,71.5654,71.5743,71.5565,71.5654,38028.0
2022-08-29 13:40:00,80.31,80.34,80.31,80.34,32808.0,71.5565,71.5832,71.5565,71.5832,32808.0
2022-08-29 13:45:00,80.34,80.35,80.34,80.35,28945.0,71.5832,71.5921,71.5832,71.5921,28945.0
2022-08-29 13:50:00,80.34,80.35,80.33,80.34,25010.0,71.5832,71.5921,71.5743,71.5832,25010.0
2022-08-29 13:55:00,80.34,80.35,80.33,80.34,9858.0,71.5832,71.5921,71.5743,71.5832,9858.0
2022-08-29 14:00:00,80.34,80.34,80.33,80.34,14934.0,71.5832,71.5832,71.5743,71.5832,14934.0
2022-08-29 14:05:00,80.34,80.34,80.33,80.33,8656.0,71.5832,71.5832,71.5743,71.5743,8656.0
2022-08-29 14:10:00,80.33,80.33,80.3,80.31,10582.0,71.5743,71.5743,71.5476,71.5565,10582.0
2022-08-29 14:15:00,80.3,80.32,80.3,80.32,10390.0,71.5476,71.5654,71.5476,71.5654,10390.0
2022-08-29 14:20:00,80.31,80.32,80.3,80.31,5189.0,71.5565,71.5654,71.5476,71.5565,5189.0
2022-08-29 14:25:00,80.31,80.31,80.3,80.31,5903.0,71.5565,71.5565,71.5476,71.5565,5903.0
2022-08-29 14:30:00,80.31,80.32,80.3,80.31,11890.0,71.5565,71.5654,71.5476,71.5565,11890.0
2022-08-29 14:35:00,80.32,80.33,80.31,80.33,38989.0,71.5654,71.5743,71.5565,71.5743,38989.0
2022-08-29 14:40:00,80.33,80.35,80.32,80.34,22159.0,71.5743,71.5921,71.5654,71.5832,22159.0
2022-08-29 14:45:00,80.34,80.36,80.34,80.35,351558.0,71.5832,71.601,71.5832,71.5921,351558.0
2022-08-29 14:50:00,80.35,80.35,80.32,80.33,115897.0,71.5921,71.5921,71.5654,71.5743,115897.0
2022-08-29 14:55:00,80.33,80.34,80.3,80.34,42619.0,71.5743,71.5832,71.5476,71.5832,42619.0
2022-08-29 15:00:00,80.34,80.36,80.33,80.34,83521.0,71.5832,71.601,71.5743,71.5832,83521.0
2022-08-29 15:05:00,80.34,80.34,80.31,80.32,82799.0,71.5832,71.5832,71.5565,71.5654,82799.0
2022-08-29 15:10:00,80.32,80.34,80.31,80.32,308641.0,71.5654,71.5832,71.5565,71.5654,308641.0
2022-08-29 15:15:00,80.32,80.32,80.29,80.29,33918.0,71.5654,71.5654,71.5386,71.5386,33918.0
2022-08-29 15:20:00,80.29,80.29,80.27,80.28,13187.0,71.5386,71.5386,71.5208,71.5297,13187.0
2022-08-29 15:25:00,80.27,80.27,80.25,80.25,20149.0,71.5208,71.5208,71.503,71.503,20149.0
2022-08-29 15:30:00,80.25,80.26,80.24,80.26,48592.0,71.503,71.5119,71.4941,71.5119,48592.0
2022-08-29 15:35:00,80.25,80.25,80.24,80.25,67562.0,71.503,71.503,71.4941,71.503,67562.0
2022-08-29 15:40:00,80.25,80.25,80.23,80.24,22303.0,71.503,71.503,71.4852,71.4941,22303.0
2022-08-29 15:45:00,80.23,80.24,80.23,80.23,92161.0,71.4852,71.4941,71.4852,71.4852,92161.0
2022-08-29 15:50:00,80.23,80.26,80.23,80.25,116030.0,71.4852,71.5119,71.4852,71.503,116030.0
2022-08-29 15:55:00,80.25,80.26,80.24,80.25,300878.0,71.503,71.5119,71.4941,71.503,300878.0
2022-08-30 09:30:00,80.34,80.43,80.31,80.31,144766.0,71.5832,71.6634,71.5565,71.5565,144766.0
2022-08-30 09:35:00,80.32,80.37,80.31,80.37,402202.0,71.5654,71.6099,71.5565,71.6099,402202.0
2022-08-30 09:40:00,80.38,80.4,80.35,80.36,107313.0,71.6188,71.6367,71.5921,71.601,107313.0
2022-08-30 09:45:00,80.36,80.45,80.35,80.44,33784.0,71.601,71.6812,71.5921,71.6723,33784.0
2022-08-30 09:50:00,80.44,80.49,80.43,80.49,17536.0,71.6723,71.7168,71.6634,71.7168,17536.0
2022-08-30 09:55:00,80.49,80.49,80.42,80.43,35114.0,71.7168,71.7168,71.6545,71.6634,35114.0
2022-08-30 10:00:00,80.42,80.43,80.31,80.37,72603.0,71.6545,71.6634,71.5565,71.6099,72603.0
2022-08-30 10:05:00,80.38,80.39,80.25,80.25,159893.0,71.6188,71.6277,71.503,71.503,159893.0
2022-08-30 10:10:00,80.25,80.28,80.23,80.24,106091.0,71.503,71.5297,71.4852,71.4941,106091.0
2022-08-30 10:15:00,80.24,80.24,80.16,80.17,794403.0,71.4941,71.4941,71.4228,71.4317,794403.0
2022-08-30 10:20:00,80.17,80.2,80.16,80.19,360733.0,71.4317,71.4585,71.4228,71.4495,360733.0
2022-08-30 10:25:00,80.19,80.2,80.17,80.18,335025.0,71.4495,71.4585,71.4317,71.4406,335025.0
2022-08-30 10:30:00,80.17,80.18,80.04,80.05,372126.0,71.4317,71.4406,71.3159,71.3248,372126.0
2022-08-30 10:35:00,80.05,80.11,80.04,80.09,65212.0,71.3248,71.3783,71.3159,71.3604,65212.0
2022-08-30 10:40:00,80.09,80.09,79.98,79.99,82400.0,71.3604,71.3604,71.2624,71.2713,82400.0
2022-08-30 10:45:00,79.99,80.04,79.98,80.04,100401.0,71.2713,71.3159,71.2624,71.3159,100401.0
2022-08-30 10:50:00,80.03,80.04,79.98,80.02,266461.0,71.307,71.3159,71.2624,71.2981,266461.0
2022-08-30 10:55:00,80.02,80.1,80.01,80.09,135671.0,71.2981,71.3694,71.2892,71.3604,135671.0
2022-08-30 11:00:00,80.09,80.1,80.04,80.05,142254.0,71.3604,71.3694,71.3159,71.3248,142254.0
2022-08-30 11:05:00,80.05,80.06,80.02,80.03,15946.0,71.3248,71.3337,71.2981,71.307,15946.0
2022-08-30 11:10:00,80.03,80.04,79.98,80.04,20909.0,71.307,71.3159,71.2624,71.3159,20909.0
2022-08-30 11:15:00,80.03,80.11,80.03,80.11,381654.0,71.307,71.3783,71.307,71.3783,381654.0
2022-08-30 11:20:00,80.12,80.12,80.07,80.1,17853.0,71.3872,71.3872,71.3426,71.3694,17853.0
2022-08-30 11:25:00,80.11,80.15,80.1,80.13,35845.0,71.3783,71.4139,71.3694,71.3961,35845.0
2022-08-30 11:30:00,80.13,80.19,80.11,80.19,52159.0,71.3961,71.4495,71.3783,71.4495,52159.0
2022-08-30 11:35:00,80.19,80.19,80.16,80.19,37190.0,71.4495,71.4495,71.4228,71.4495,37190.0
2022-08-30 11:40:00,80.19,80.24,80.18,80.22,468627.0,71.4495,71.4941,71.4406,71.4763,468627.0
2022-08-30 11:45:00,80.21,80.23,80.16,80.17,28822.0,71.4674,71.4852,71.4228,71.4317,28822.0
2022-08-30 11:50:00,80.18,80.22,80.17,80.19,14404.0,71.4406,71.4763,71.4317,71.4495,14404.0
2022-08-30 11:55:00,80.19,80.19,80.16,80.16,27993.0,71.4495,71.4495,71.4228,71.4228,27993.0
2022-08-30 12:00:00,80.16,80.19,80.16,80.16,19541.0,71.4228,71.4495,71.4228,71.4228,19541.0
2022-08-30 12:05:00,80.16,80.17,80.14,80.15,5390.0,71.4228,71.4317,71.405,71.4139,5390.0
2022-08-30 12:10:00,80.15,80.16,80.14,80.15,10370.0,71.4139,71.4228,71.405,71.4139,10370.0
2022-08-30 12:15:00,80.14,80.17,80.14,80.15,18701.0,71.405,71.4317,71.405,71.4139,18701.0
2022-08-30 12:20:00,80.15,80.19,80.14,80.17,9059.0,71.4139,71.4495,71.405,71.4317,9059.0
2022-08-30 12:25:00,80.18,80.18,80.15,80.17,12069.0,71.4406,71.4406,71.4139,71.4317,12069.0
2022-08-30 12:30:00,80.17,80.19,80.16,80.16,129575.0,71.4317,71.4495,71.4228,71.4228,129575.0
2022-08-30 12:35:00,80.17,80.19,80.17,80.18,31731.0,71.4317,71.4495,71.4317,71.4406,31731.0
2022-08-30 12:40:00,80.19,80.19,80.17,80.18,38743.0,71.4495,71.4495,71.4317,71.4406,38743.0
2022-08-30 12:45:00,80.19,80.22,80.17,80.22,30740.0,71.4495,71.4763,71.4317,71.4763,30740.0
2022-08-30 12:50:00,80.22,80.24,80.21,80.23,131579.0,71.4763,71.4941,71.4674,71.4852,131579.0
2022-08-30 12:55:00,80.23,80.25,80.23,80.24,36479.0,71.4852,71.503,71.4852,71.4941,36479.0
2022-08-30 13:00:00,80.24,80.25,80.22,80.23,64649.0,71.4941,71.503,71.4763,71.4852,64649.0
2022-08-30 13:05:00,80.23,80.23,80.2,80.2,53256.0,71.4852,71.4852,71.4585,71.4585,53256.0
2022-08-30 13:10:00,80.2,80.2,80.19,80.2,43702.0,71.4585,71.4585,71.4495,71.4585,43702.0
2022-08-30 13:15:00,80.19,80.2,80.16,80.16,43157.0,71.4495,71.4585,71.4228,71.4228,43157.0
2022-08-30 13:20:00,80.17,80.17,80.14,80.15,20483.0,71.4317,71.4317,71.405,71.4139,20483.0
2022-08-30 13:25:00,80.15,80.15,80.13,80.15,98649.0,71.4139,71.4139,71.3961,71.4139,98649.0
2022-08-30 13:30:00,80.14,80.16,80.12,80.15,71504.0,71.405,71.4228,71.3872,71.4139,71504.0
2022-08-30 13:35:00,80.14,80.15,80.13,80.15,50740.0,71.405,71.4139,71.3961,71.4139,50740.0
2022-08-30 13:40:00,80.14,80.14,80.11,80.11,81285.0,71.405,71.405,71.3783,71.3783,81285.0
2022-08-30 13:45:00,80.12,80.12,80.08,80.08,208294.0,71.3872,71.3872,71.3515,71.3515,208294.0
2022-08-30 13:50:00,80.09,80.09,80.08,80.09,17910.0,71.3604,71.3604,71.3515,71.3604,17910.0
2022-08-30 13:55:00,80.09,80.11,80.08,80.09,52058.0,71.3604,71.3783,71.3515,71.3604,52058.0
2022-08-30 14:00:00,80.1,80.11,80.09,80.11,6817.0,71.3694,71.3783,71.3604,71.3783,6817.0
2022-08-30 14:05:00,80.12,80.13,80.1,80.13,44523.0,71.3872,71.3961,71.3694,71.3961,44523.0
2022-08-30 14:10:00,80.13,80.15,80.12,80.14,5827.0,71.3961,71.4139,71.3872,71.405,5827.0
2022-08-30 14:15:00,80.14,80.15,80.13,80.14,15790.0,71.405,71.4139,71.3961,71.405,15790.0
2022-08-30 14:20:00,80.15,80.15,80.13,80.15,5334.0,71.4139,71.4139,71.3961,71.4139,5334.0
2022-08-30 14:25:00,80.14,80.16,80.14,80.16,29423.0,71.405,71.4228,71.405,71.4228,29423.0
2022-08-30 14:30:00,80.16,80.17,80.15,80.17,20333.0,71.4228,71.4317,71.4139,71.4317,20333.0
2022-08-30 14:35:00,80.17,80.17,80.15,80.16,32581.0,71.4317,71.4317,71.4139,71.4228,32581.0
2022-08-30 14:40:00,80.15,80.16,80.15,80.16,11742.0,71.4139,71.4228,71.4139,71.4228,11742.0
2022-08-30 14:45:00,80.16,80.17,80.15,80.17,8776.0,71.4228,71.4317,71.4139,71.4317,8776.0
2022-08-30 14:50:00,80.17,80.2,80.17,80.19,16891.0,71.4317,71.4585,71.4317,71.4495,16891.0
2022-08-30 14:55:00,80.2,80.21,80.19,80.2,19741.0,71.4585,71.4674,71.4495,71.4585,19741.0
2022-08-30 15:00:00,80.2,80.23,80.19,80.2,17444.0,71.4585,71.4852,71.4495,71.4585,17444.0
2022-08-30 15:05:00,80.21,80.22,80.2,80.21,51091.0,71.4674,71.4763,71.4585,71.4674,51091.0
2022-08-30 15:10:00,80.21,80.22,80.2,80.22,20679.0,71.4674,71.4763,71.4585,71.4763,20679.0
2022-08-30 15:15:00,80.22,80.24,80.21,80.22,38882.0,71.4763,71.4941,71.4674,71.4763,38882.0
2022-08-30 15:20:00,80.23,80.23,80.18,80.19,205106.0,71.4852,71.4852,71.4406,71.4495,205106.0
2022-08-30 15:25:00,80.19,80.2,80.17,80.2,213559.0,71.4495,71.4585,71.4317,71.4585,213559.0
2022-08-30 15:30:00,80.18,80.19,80.15,80.16,46761.0,71.4406,71.4495,71.4139,71.4228,46761.0
2022-08-30 15:35:00,80.16,80.17,80.15,80.17,51643.0,71.4228,71.4317,71.4139,71.4317,51643.0
2022-08-30 15:40:00,80.17,80.21,80.17,80.2,36457.0,71.4317,71.4674,71.4317,71.4585,36457.0
2022-08-30 15:45:00,80.2,80.2,80.17,80.17,68778.0,71.4585,71.4585,71.4317,71.4317,68778.0
2022-08-30 15:50:00,80.18,80.2,80.17,80.19,44509.0,71.4406,71.4585,71.4317,71.4495,44509.0
2022-08-30 15:55:00,80.19,80.26,80.19,80.24,239854.0,71.4495,71.5119,71.4495,71.4941,239854.0
2022-08-31 09:30:00,80.18,80.18,80.11,80.12,48168.0,71.4406,71.4406,71.3783,71.3872,48168.0
2022-08-31 09:35:00,80.13,80.14,80.08,80.12,24977.0,71.3961,71.405,71.3515,71.3872,24977.0
2022-08-31 09:40:00,80.11,80.14,80.09,80.09,32750.0,71.3783,71.405,71.3604,71.3604,32750.0
2022-08-31 09:45:00,80.09,80.16,80.06,80.14,45866.0,71.3604,71.4228,71.3337,71.405,45866.0
2022-08-31 09:50:00,80.14,80.16,80.14,80.14,9330.0,71.405,71.4228,71.405,71.405,9330.0
2022-08-31 09:55:00,80.16,80.22,80.16,80.22,75645.0,71.4228,71.4763,71.4228,71.4763,75645.0
2022-08-31 10:00:00,80.22,80.22,80.16,80.18,48066.0,71.4763,71.4763,71.4228,71.4406,48066.0
2022-08-31 10:05:00,80.19,80.21,80.17,80.19,14342.0,71.4495,71.4674,71.4317,71.4495,14342.0
2022-08-31 10:10:00,80.19,80.2,80.18,80.18,25296.0,71.4495,71.4585,71.4406,71.4406,25296.0
2022-08-31 10:15:00,80.18,80.18,80.13,80.16,4745.0,71.4406,71.4406,71.3961,71.4228,4745.0
2022-08-31 10:20:00,80.15,80.15,80.11,80.12,6091.0,71.4139,71.4139,71.3783,71.3872,6091.0
2022-08-31 10:25:00,80.12,80.14,80.11,80.13,11216.0,71.3872,71.405,71.3783,71.3961,11216.0
2022-08-31 10:30:00,80.13,80.19,80.12,80.18,16002.0,71.3961,71.4495,71.3872,71.4406,16002.0
2022-08-31 10:35:00,80.19,80.2,80.16,80.17,30299.0,71.4495,71.4585,71.4228,71.4317,30299.0
2022-08-31 10:40:00,80.17,80.18,80.16,80.17,11354.0,71.4317,71.4406,71.4228,71.4317,11354.0
2022-08-31 10:45:00,80.17,80.19,80.16,80.19,57960.0,71.4317,71.4495,71.4228,71.4495,57960.0
2022-08-31 10:50:00,80.19,80.2,80.14,80.15,47161.0,71.4495,71.4585,71.405,71.4139,47161.0
2022-08-31 10:55:00,80.15,80.15,80.12,80.13,27325.0,71.4139,71.4139,71.3872,71.3961,27325.0
2022-08-31 11:00:00,80.14,80.15,80.11,80.12,94984.0,71.405,71.4139,71.3783,71.3872,94984.0
2022-08-31 11:05:00,80.12,80.13,80.07,80.08,44621.0,71.3872,71.3961,71.3426,71.3515,44621.0
2022-08-31 11:10:00,80.09,80.1,80.05,80.06,26270.0,71.3604,71.3694,71.3248,71.3337,26270.0
2022-08-31 11:15:00,80.07,80.09,80.05,80.09,44599.0,71.3426,71.3604,71.3248,71.3604,44599.0
2022-08-31 11:20:00,80.1,80.14,80.1,80.12,131070.0,71.3694,71.405,71.3694,71.3872,131070.0
2022-08-31 11:25:00,80.12,80.14,80.11,80.11,38802.0,71.3872,71.405,71.3783,71.3783,38802.0
2022-08-31 11:30:00,80.11,80.11,80.09,80.09,98012.0,71.3783,71.3783,71.3604,71.3604,98012.0
2022-08-31 11:35:00,80.1,80.11,80.04,80.05,111945.0,71.3694,71.3783,71.3159,71.3248,111945.0
2022-08-31 11:40:00,80.04,80.07,80.02,80.06,22731.0,71.3159,71.3426,71.2981,71.3337,22731.0
2022-08-31 11:45:00,80.05,80.06,80.02,80.03,97441.0,71.3248,71.3337,71.2981,71.307,97441.0
2022-08-31 11:50:00,80.02,80.05,80.02,80.04,157365.0,71.2981,71.3248,71.2981,71.3159,157365.0
2022-08-31 11:55:00,80.05,80.08,80.04,80.07,32435.0,71.3248,71.3515,71.3159,71.3426,32435.0
2022-08-31 12:00:00,80.06,80.07,80.04,80.06,20005.0,71.3337,71.3426,71.3159,71.3337,20005.0
2022-08-31 12:05:00,80.06,80.06,80.03,80.04,80689.0,71.3337,71.3337,71.307,71.3159,80689.0
2022-08-31 12:10:00,80.04,80.06,80.03,80.06,11443.0,71.3159,71.3337,71.307,71.3337,11443.0
2022-08-31 12:15:00,80.06,80.07,80.04,80.06,100993.0,71.3337,71.3426,71.3159,71.3337,100993.0
2022-08-31 12:20:00,80.06,80.06,80.0,80.0,92474.0,71.3337,71.3337,71.2803,71.2803,92474.0
2022-08-31 12:25:00,80.0,80.02,79.98,80.01,462532.0,71.2803,71.2981,71.2624,71.2892,462532.0
2022-08-31 12:30:00,80.01,80.02,80.0,80.02,58276.0,71.2892,71.2981,71.2803,71.2981,58276.0
2022-08-31 12:35:00,80.01,80.03,80.01,80.01,142209.0,71.2892,71.307,71.2892,71.2892,142209.0
2022-08-31 12:40:00,80.01,80.01,79.98,79.98,33731.0,71.2892,71.2892,71.2624,71.2624,33731.0
2022-08-31 12:45:00,79.98,80.0,79.98,80.0,23418.0,71.2624,71.2803,71.2624,71.2803,23418.0
2022-08-31 12:50:00,80.0,80.0,79.97,79.98,57366.0,71.2803,71.2803,71.2535,71.2624,57366.0
2022-08-31 12:55:00,79.98,80.01,79.97,80.01,29661.0,71.2624,71.2892,71.2535,71.2892,29661.0
2022-08-31 13:00:00,80.0,80.01,79.98,79.98,63938.0,71.2803,71.2892,71.2624,71.2624,63938.0
2022-08-31 13:05:00,79.98,79.99,79.97,79.98,17726.0,71.2624,71.2713,71.2535,71.2624,17726.0
2022-08-31 13:10:00,79.99,80.01,79.99,80.0,91095.0,71.2713,71.2892,71.2713,71.2803,91095.0
2022-08-31 13:15:00,80.0,80.0,79.98,80.0,16493.0,71.2803,71.2803,71.2624,71.2803,16493.0
2022-08-31 13:20:00,80.0,80.01,79.97,80.0,26641.0,71.2803,71.2892,71.2535,71.2803,26641.0
2022-08-31 13:25:00,80.0,80.01,80.0,80.01,20282.0,71.2803,71.2892,71.2803,71.2892,20282.0
2022-08-31 13:30:00,80.01,80.01,79.99,80.01,31604.0,71.2892,71.2892,71.2713,71.2892,31604.0
2022-08-31 13:35:00,80.0,80.0,79.97,79.98,72598.0,71.2803,71.2803,71.2535,71.2624,72598.0
2022-08-31 13:40:00,79.97,79.97,79.96,79.96,38749.0,71.2535,71.2535,71.2446,71.2446,38749.0
2022-08-31 13:45:00,79.96,79.97,79.96,79.96,21109.0,71.2446,71.2535,71.2446,71.2446,21109.0
2022-08-31 13:50:00,79.97,79.99,79.96,79.98,30751.0,71.2535,71.2713,71.2446,71.2624,30751.0
2022-08-31 13:55:00,79.98,79.99,79.96,79.97,50408.0,71.2624,71.2713,71.2446,71.2535,50408.0
2022-08-31 14:00:00,79.97,79.97,79.93,79.93,507314.0,71.2535,71.2535,71.2179,71.2179,507314.0
2022-08-31 14:05:00,79.95,79.96,79.92,79.92,127351.0,71.2357,71.2446,71.209,71.209,127351.0
2022-08-31 14:10:00,79.92,79.93,79.91,79.92,23726.0,71.209,71.2179,71.2001,71.209,23726.0
2022-08-31 14:15:00,79.92,79.93,79.91,79.92,31439.0,71.209,71.2179,71.2001,71.209,31439.0
2022-08-31 14:20:00,79.91,79.92,79.89,79.9,65300.0,71.2001,71.209,71.1822,71.1912,65300.0
2022-08-31 14:25:00,79.9,79.91,79.87,79.91,173764.0,71.1912,71.2001,71.1644,71.2001,173764.0
2022-08-31 14:30:00,79.91,79.91,79.89,79.9,33778.0,71.2001,71.2001,71.1822,71.1912,33778.0
2022-08-31 14:35:00,79.9,79.91,79.89,79.91,20278.0,71.1912,71.2001,71.1822,71.2001,20278.0
2022-08-31 14:40:00,79.91,79.93,79.9,79.93,7556.0,71.2001,71.2179,71.1912,71.2179,7556.0
2022-08-31 14:45:00,79.92,79.94,79.91,79.93,80880.0,71.209,71.2268,71.2001,71.2179,80880.0
2022-08-31 14:50:00,79.93,79.93,79.88,79.88,30748.0,71.2179,71.2179,71.1733,71.1733,30748.0
2022-08-31 14:55:00,79.89,79.91,79.87,79.88,417419.0,71.1822,71.2001,71.1644,71.1733,417419.0
2022-08-31 15:00:00,79.87,79.89,79.86,79.89,23827.0,71.1644,71.1822,71.1555,71.1822,23827.0
2022-08-31 15:05:00,79.88,79.88,79.84,79.85,43878.0,71.1733,71.1733,71.1377,71.1466,43878.0
2022-08-31 15:10:00,79.84,79.85,79.8,79.83,87724.0,71.1377,71.1466,71.1021,71.1288,87724.0
2022-08-31 15:15:00,79.84,79.87,79.82,79.83,38498.0,71.1377,71.1644,71.1199,71.1288,38498.0
2022-08-31 15:20:00,79.83,79.85,79.82,79.84,47898.0,71.1288,71.1466,71.1199,71.1377,47898.0
2022-08-31 15:25:00,79.84,79.86,79.83,79.86,55878.0,71.1377,71.1555,71.1288,71.1555,55878.0
2022-08-31 15:30:00,79.86,79.86,79.82,79.83,92574.0,71.1555,71.1555,71.1199,71.1288,92574.0
2022-08-31 15:35:00,79.82,79.82,79.74,79.74,53130.0,71.1199,71.1199,71.0486,71.0486,53130.0
2022-08-31 15:40:00,79.74,79.77,79.71,79.77,46701.0,71.0486,71.0753,71.0219,71.0753,46701.0
2022-08-31 15:45:00,79.76,79.76,79.66,79.67,126948.0,71.0664,71.0664,70.9773,70.9862,126948.0
2022-08-31 15:50:00,79.66,79.67,79.6,79.6,189925.0,70.9773,70.9862,70.9239,70.9239,189925.0
2022-08-31 15:55:00,79.61,79.65,79.6,79.65,301447.0,70.9328,70.9684,70.9239,70.9684,301447.0
2022-09-01 09:30:00,79.11,79.15,79.02,79.03,95779.0,70.6714,70.7071,70.591,70.5999,95779.0
2022-09-01 09:35:00,79.02,79.09,79.02,79.08,44718.0,70.591,70.6535,70.591,70.6446,44718.0
2022-09-01 09:40:00,79.08,79.1,79.03,79.08,52334.0,70.6446,70.6624,70.5999,70.6446,52334.0
2022-09-01 09:45:00,79.08,79.09,79.04,79.05,21448.0,70.6446,70.6535,70.6088,70.6178,21448.0
2022-09-01 09:50:00,79.05,79.1,79.04,79.1,49443.0,70.6178,70.6624,70.6088,70.6624,49443.0
2022-09-01 09:55:00,79.09,79.13,79.06,79.1,251512.0,70.6535,70.6892,70.6267,70.6624,251512.0
2022-09-01 10:00:00,79.06,79.06,78.84,78.86,43266.0,70.6267,70.6267,70.4302,70.448,43266.0
2022-09-01 10:05:00,78.86,78.92,78.83,78.92,46985.0,70.448,70.5016,70.4212,70.5016,46985.0
2022-09-01 10:10:00,78.93,78.94,78.88,78.91,31137.0,70.5106,70.5195,70.4659,70.4927,31137.0
2022-09-01 10:15:00,78.9,78.91,78.8,78.81,51011.0,70.4838,70.4927,70.3944,70.4034,51011.0
2022-09-01 10:20:00,78.82,78.85,78.77,78.83,33629.0,70.4123,70.4391,70.3676,70.4212,33629.0
2022-09-01 10:25:00,78.84,78.88,78.83,78.88,39184.0,70.4302,70.4659,70.4212,70.4659,39184.0
2022-09-01 10:30:00,78.87,78.92,78.86,78.88,67165.0,70.457,70.5016,70.448,70.4659,67165.0
2022-09-01 10:35:00,78.87,78.91,78.79,78.8,82808.0,70.457,70.4927,70.3855,70.3944,82808.0
2022-09-01 10:40:00,78.8,78.83,78.75,78.76,76623.0,70.3944,70.4212,70.3498,70.3587,76623.0
2022-09-01 10:45:00,78.77,78.77,78.66,78.68,60390.0,70.3676,70.3676,70.2694,70.2872,60390.0
2022-09-01 10:50:00,78.7,78.75,78.69,78.73,55776.0,70.3051,70.3498,70.2962,70.3319,55776.0
2022-09-01 10:55:00,78.74,78.8,78.74,78.79,262927.0,70.3408,70.3944,70.3408,70.3855,262927.0
2022-09-01 11:00:00,78.77,78.78,78.72,78.75,121139.0,70.3676,70.3766,70.323,70.3498,121139.0
2022-09-01 11:05:00,78.75,78.79,78.74,78.77,84016.0,70.3498,70.3855,70.3408,70.3676,84016.0
2022-09-01 11:10:00,78.79,78.82,78.77,78.81,23690.0,70.3855,70.4123,70.3676,70.4034,23690.0
2022-09-01 11:15:00,78.81,78.86,78.81,78.86,109029.0,70.4034,70.448,70.4034,70.448,109029.0
2022-09-01 11:20:00,78.86,78.91,78.86,78.87,53030.0,70.448,70.4927,70.448,70.457,53030.0
2022-09-01 11:25:00,78.86,78.86,78.82,78.83,32169.0,70.448,70.448,70.4123,70.4212,32169.0
2022-09-01 11:30:00,78.84,78.85,78.8,78.82,81825.0,70.4302,70.4391,70.3944,70.4123,81825.0
2022-09-01 11:35:00,78.82,78.87,78.81,78.87,99406.0,70.4123,70.457,70.4034,70.457,99406.0
2022-09-01 11:40:00,78.89,78.9,78.85,78.86,75875.0,70.4748,70.4838,70.4391,70.448,75875.0
2022-09-01 11:45:00,78.86,78.87,78.84,78.86,25822.0,70.448,70.457,70.4302,70.448,25822.0
2022-09-01 11:50:00,78.87,78.89,78.85,78.87,23878.0,70.457,70.4748,70.4391,70.457,23878.0
2022-09-01 11:55:00,78.87,78.9,78.85,78.9,8648.0,70.457,70.4838,70.4391,70.4838,8648.0
2022-09-01 12:00:00,78.9,78.92,78.89,78.91,24305.0,70.4838,70.5016,70.4748,70.4927,24305.0
2022-09-01 12:05:00,78.93,78.94,78.9,78.93,11019.0,70.5106,70.5195,70.4838,70.5106,11019.0
2022-09-01 12:10:00,78.93,78.94,78.91,78.92,22306.0,70.5106,70.5195,70.4927,70.5016,22306.0
2022-09-01 12:15:00,78.92,78.95,78.91,78.95,25088.0,70.5016,70.5284,70.4927,70.5284,25088.0
2022-09-01 12:20:00,78.94,78.95,78.93,78.94,10186.0,70.5195,70.5284,70.5106,70.5195,10186.0
2022-09-01 12:25:00,78.94,78.99,78.93,78.95,26022.0,70.5195,70.5642,70.5106,70.5284,26022.0
2022-09-01 12:30:00,78.95,78.96,78.92,78.94,234283.0,70.5284,70.5374,70.5016,70.5195,234283.0
2022-09-01 12:35:00,78.93,78.96,78.93,78.94,65567.0,70.5106,70.5374,70.5106,70.5195,65567.0
2022-09-01 12:40:00,78.94,78.94,78.9,78.91,140137.0,70.5195,70.5195,70.4838,70.4927,140137.0
2022-09-01 12:45:00,78.91,78.96,78.9,78.95,31975.0,70.4927,70.5374,70.4838,70.5284,31975.0
2022-09-01 12:50:00,78.94,78.96,78.93,78.94,51602.0,70.5195,70.5374,70.5106,70.5195,51602.0
2022-09-01 12:55:00,78.94,78.96,78.91,78.96,96407.0,70.5195,70.5374,70.4927,70.5374,96407.0
2022-09-01 13:00:00,78.95,78.96,78.94,78.95,48826.0,70.5284,70.5374,70.5195,70.5284,48826.0
2022-09-01 13:05:00,78.95,78.99,78.94,78.99,104923.0,70.5284,70.5642,70.5195,70.5642,104923.0
2022-09-01 13:10:00,78.98,79.0,78.98,78.99,40941.0,70.5552,70.5731,70.5552,70.5642,40941.0
2022-09-01 13:15:00,79.0,79.0,78.96,78.96,27548.0,70.5731,70.5731,70.5374,70.5374,27548.0
2022-09-01 13:20:00,78.97,78.99,78.96,78.98,17483.0,70.5463,70.5642,70.5374,70.5552,17483.0
2022-09-01 13:25:00,78.98,78.98,78.95,78.97,33396.0,70.5552,70.5552,70.5284,70.5463,33396.0
2022-09-01 13:30:00,78.96,79.0,78.96,78.99,17074.0,70.5374,70.5731,70.5374,70.5642,17074.0
2022-09-01 13:35:00,79.0,79.0,78.96,78.96,37594.0,70.5731,70.5731,70.5374,70.5374,37594.0
2022-09-01 13:40:00,78.96,79.0,78.96,78.98,362145.0,70.5374,70.5731,70.5374,70.5552,362145.0
2022-09-01 13:45:00,78.97,79.0,78.97,78.98,47521.0,70.5463,70.5731,70.5463,70.5552,47521.0
2022-09-01 13:50:00,78.98,78.99,78.97,78.98,21868.0,70.5552,70.5642,70.5463,70.5552,21868.0
2022-09-01 13:55:00,78.98,79.0,78.97,78.99,17373.0,70.5552,70.5731,70.5463,70.5642,17373.0
2022-09-01 14:00:00,78.98,79.04,78.97,79.04,63441.0,70.5552,70.6088,70.5463,70.6088,63441.0
2022-09-01 14:05:00,79.04,79.04,78.95,78.95,54756.0,70.6088,70.6088,70.5284,70.5284,54756.0
2022-09-01 14:10:00,78.95,78.97,78.95,78.97,41806.0,70.5284,70.5463,70.5284,70.5463,41806.0
2022-09-01 14:15:00,78.97,78.98,78.96,78.97,121516.0,70.5463,70.5552,70.5374,70.5463,121516.0
2022-09-01 14:20:00,78.97,78.98,78.96,78.96,86037.0,70.5463,70.5552,70.5374,70.5374,86037.0
2022-09-01 14:25:00,78.97,78.98,78.96,78.96,30660.0,70.5463,70.5552,70.5374,70.5374,30660.0
2022-09-01 14:30:00,78.97,78.98,78.95,78.95,128267.0,70.5463,70.5552,70.5284,70.5284,128267.0
2022-09-01 14:35:00,78.95,78.96,78.93,78.95,270846.0,70.5284,70.5374,70.5106,70.5284,270846.0
2022-09-01 14:40:00,78.95,78.96,78.94,78.96,59450.0,70.5284,70.5374,70.5195,70.5374,59450.0
2022-09-01 14:45:00,78.95,78.97,78.95,78.95,96045.0,70.5284,70.5463,70.5284,70.5284,96045.0
2022-09-01 14:50:00,78.95,78.97,78.94,78.97,51558.0,70.5284,70.5463,70.5195,70.5463,51558.0
2022-09-01 14:55:00,78.97,79.0,78.95,78.95,77169.0,70.5463,70.5731,70.5284,70.5284,77169.0
2022-09-01 15:00:00,78.95,79.04,78.95,79.03,99035.0,70.5284,70.6088,70.5284,70.5999,99035.0
2022-09-01 15:05:00,79.03,79.04,79.01,79.03,51087.0,70.5999,70.6088,70.582,70.5999,51087.0
2022-09-01 15:10:00,79.04,79.06,79.03,79.05,600722.0,70.6088,70.6267,70.5999,70.6178,600722.0
2022-09-01 15:15:00,79.05,79.06,79.04,79.05,106714.0,70.6178,70.6267,70.6088,70.6178,106714.0
2022-09-01 15:20:00,79.05,79.07,79.03,79.06,76018.0,70.6178,70.6356,70.5999,70.6267,76018.0
2022-09-01 15:25:00,79.06,79.07,79.05,79.05,26535.0,70.6267,70.6356,70.6178,70.6178,26535.0
2022-09-01 15:30:00,79.05,79.08,79.04,79.08,91162.0,70.6178,70.6446,70.6088,70.6446,91162.0
2022-09-01 15:35:00,79.07,79.09,79.07,79.07,58616.0,70.6356,70.6535,70.6356,70.6356,58616.0
2022-09-01 15:40:00,79.08,79.08,79.06,79.07,44558.0,70.6446,70.6446,70.6267,70.6356,44558.0
2022-09-01 15:45:00,79.06,79.08,79.05,79.07,50938.0,70.6267,70.6446,70.6178,70.6356,50938.0
2022-09-01 15:50:00,79.08,79.15,79.07,79.14,134102.0,70.6446,70.7071,70.6356,70.6982,134102.0
2022-09-01 15:55:00,79.14,79.16,79.11,79.11,93553.0,70.6982,70.716,70.6714,70.6714,93553.0
2022-09-02 09:30:00,79.45,79.46,79.38,79.43,121286.0,70.9751,70.984,70.9126,70.9572,121286.0
2022-09-02 09:35:00,79.43,79.48,79.39,79.45,124428.0,70.9572,71.0019,70.9215,70.9751,124428.0
2022-09-02 09:40:00,79.45,79.49,79.44,79.46,70446.0,70.9751,71.0108,70.9662,70.984,70446.0
2022-09-02 09:45:00,79.45,79.53,79.45,79.52,35491.0,70.9751,71.0466,70.9751,71.0376,35491.0
2022-09-02 09:50:00,79.52,79.61,79.52,79.59,355038.0,71.0376,71.118,71.0376,71.1002,355038.0
2022-09-02 09:55:00,79.6,79.66,79.59,79.64,349511.0,71.1091,71.1627,71.1002,71.1448,349511.0
2022-09-02 10:00:00,79.64,79.69,79.64,79.67,25182.0,71.1448,71.1895,71.1448,71.1716,25182.0
2022-09-02 10:05:00,79.66,79.66,79.56,79.56,16234.0,71.1627,71.1627,71.0734,71.0734,16234.0
2022-09-02 10:10:00,79.56,79.57,79.52,79.55,11378.0,71.0734,71.0823,71.0376,71.0644,11378.0
2022-09-02 10:15:00,79.55,79.59,79.54,79.55,20383.0,71.0644,71.1002,71.0555,71.0644,20383.0
2022-09-02 10:20:00,79.55,79.55,79.51,79.52,14298.0,71.0644,71.0644,71.0287,71.0376,14298.0
2022-09-02 10:25:00,79.53,79.53,79.49,79.53,42308.0,71.0466,71.0466,71.0108,71.0466,42308.0
2022-09-02 10:30:00,79.52,79.54,79.51,79.52,8699.0,71.0376,71.0555,71.0287,71.0376,8699.0
2022-09-02 10:35:00,79.52,79.53,79.46,79.53,23621.0,71.0376,71.0466,70.984,71.0466,23621.0
2022-09-02 10:40:00,79.55,79.55,79.52,79.54,24683.0,71.0644,71.0644,71.0376,71.0555,24683.0
2022-09-02 10:45:00,79.54,79.56,79.53,79.54,12866.0,71.0555,71.0734,71.0466,71.0555,12866.0
2022-09-02 10:50:00,79.54,79.55,79.52,79.54,17398.0,71.0555,71.0644,71.0376,71.0555,17398.0
2022-09-02 10:55:00,79.5,79.51,79.47,79.48,326975.0,71.0198,71.0287,70.993,71.0019,326975.0
2022-09-02 11:00:00,79.47,79.49,79.45,79.46,182395.0,70.993,71.0108,70.9751,70.984,182395.0
2022-09-02 11:05:00,79.47,79.47,79.46,79.46,158303.0,70.993,70.993,70.984,70.984,158303.0
2022-09-02 11:10:00,79.46,79.47,79.46,79.47,85261.0,70.984,70.993,70.984,70.993,85261.0
2022-09-02 11:15:00,79.47,79.47,79.45,79.47,32742.0,70.993,70.993,70.9751,70.993,32742.0
2022-09-02 11:20:00,79.47,79.47,79.43,79.43,25516.0,70.993,70.993,70.9572,70.9572,25516.0
2022-09-02 11:25:00,79.42,79.43,79.4,79.41,463149.0,70.9483,70.9572,70.9304,70.9394,463149.0
2022-09-02 11:30:00,79.41,79.43,79.38,79.4,179497.0,70.9394,70.9572,70.9126,70.9304,179497.0
2022-09-02 11:35:00,79.39,79.41,79.34,79.34,364232.0,70.9215,70.9394,70.8768,70.8768,364232.0
2022-09-02 11:40:00,79.34,79.35,79.29,79.31,25838.0,70.8768,70.8858,70.8322,70.85,25838.0
2022-09-02 11:45:00,79.32,79.35,79.3,79.34,8677.0,70.859,70.8858,70.8411,70.8768,8677.0
2022-09-02 11:50:00,79.35,79.39,79.35,79.37,23807.0,70.8858,70.9215,70.8858,70.9036,23807.0
2022-09-02 11:55:00,79.37,79.4,79.37,79.4,22834.0,70.9036,70.9304,70.9036,70.9304,22834.0
2022-09-02 12:00:00,79.39,79.39,79.37,79.37,12020.0,70.9215,70.9215,70.9036,70.9036,12020.0
2022-09-02 12:05:00,79.36,79.37,79.35,79.36,30261.0,70.8947,70.9036,70.8858,70.8947,30261.0
2022-09-02 12:10:00,79.36,79.39,79.35,79.39,16998.0,70.8947,70.9215,70.8858,70.9215,16998.0
2022-09-02 12:15:00,79.38,79.39,79.37,79.38,8223.0,70.9126,70.9215,70.9036,70.9126,8223.0
2022-09-02 12:20:00,79.38,79.39,79.36,79.38,52270.0,70.9126,70.9215,70.8947,70.9126,52270.0
2022-09-02 12:25:00,79.39,79.4,79.37,79.37,72073.0,70.9215,70.9304,70.9036,70.9036,72073.0
2022-09-02 12:30:00,79.37,79.39,79.36,79.38,37744.0,70.9036,70.9215,70.8947,70.9126,37744.0
2022-09-02 12:35:00,79.38,79.39,79.35,79.35,40156.0,70.9126,70.9215,70.8858,70.8858,40156.0
2022-09-02 12:40:00,79.35,79.37,79.35,79.37,75711.0,70.8858,70.9036,70.8858,70.9036,75711.0
2022-09-02 12:45:00,79.37,79.38,79.35,79.38,107151.0,70.9036,70.9126,70.8858,70.9126,107151.0
2022-09-02 12:50:00,79.38,79.39,79.36,79.38,61472.0,70.9126,70.9215,70.8947,70.9126,61472.0
2022-09-02 12:55:00,79.38,79.39,79.34,79.36,74002.0,70.9126,70.9215,70.8768,70.8947,74002.0
2022-09-02 13:00:00,79.37,79.41,79.37,79.4,64169.0,70.9036,70.9394,70.9036,70.9304,64169.0
2022-09-02 13:05:00,79.4,79.42,79.39,79.39,16006.0,70.9304,70.9483,70.9215,70.9215,16006.0
2022-09-02 13:10:00,79.39,79.41,79.39,79.4,13217.0,70.9215,70.9394,70.9215,70.9304,13217.0
2022-09-02 13:15:00,79.41,79.42,79.39,79.41,29414.0,70.9394,70.9483,70.9215,70.9394,29414.0
2022-09-02 13:20:00,79.4,79.41,79.38,79.4,10368.0,70.9304,70.9394,70.9126,70.9304,10368.0
2022-09-02 13:25:00,79.4,79.4,79.37,79.38,6003.0,70.9304,70.9304,70.9036,70.9126,6003.0
2022-09-02 13:30:00,79.37,79.39,79.37,79.37,59858.0,70.9036,70.9215,70.9036,70.9036,59858.0
2022-09-02 13:35:00,79.37,79.4,79.37,79.4,16116.0,70.9036,70.9304,70.9036,70.9304,16116.0
2022-09-02 13:40:00,79.4,79.41,79.38,79.4,15102.0,70.9304,70.9394,70.9126,70.9304,15102.0
2022-09-02 13:45:00,79.39,79.4,79.36,79.37,21462.0,70.9215,70.9304,70.8947,70.9036,21462.0
2022-09-02 13:50:00,79.37,79.37,79.35,79.36,26563.0,70.9036,70.9036,70.8858,70.8947,26563.0
2022-09-02 13:55:00,79.36,79.39,79.35,79.38,40441.0,70.8947,70.9215,70.8858,70.9126,40441.0
2022-09-02 14:00:00,79.38,79.39,79.36,79.36,72562.0,70.9126,70.9215,70.8947,70.8947,72562.0
2022-09-02 14:05:00,79.36,79.39,79.34,79.39,18019.0,70.8947,70.9215,70.8768,70.9215,18019.0
2022-09-02 14:10:00,79.39,79.39,79.36,79.37,12735.0,70.9215,70.9215,70.8947,70.9036,12735.0
2022-09-02 14:15:00,79.37,79.4,79.37,79.39,35586.0,70.9036,70.9304,70.9036,70.9215,35586.0
2022-09-02 14:20:00,79.38,79.38,79.35,79.36,89787.0,70.9126,70.9126,70.8858,70.8947,89787.0
2022-09-02 14:25:00,79.37,79.39,79.36,79.39,24115.0,70.9036,70.9215,70.8947,70.9215,24115.0
2022-09-02 14:30:00,79.38,79.39,79.37,79.37,10481.0,70.9126,70.9215,70.9036,70.9036,10481.0
2022-09-02 14:35:00,79.37,79.39,79.36,79.38,7633.0,70.9036,70.9215,70.8947,70.9126,7633.0
2022-09-02 14:40:00,79.38,79.39,79.35,79.37,25868.0,70.9126,70.9215,70.8858,70.9036,25868.0
2022-09-02 14:45:00,79.37,79.39,79.37,79.39,10330.0,70.9036,70.9215,70.9036,70.9215,10330.0
2022-09-02 14:50:00,79.38,79.41,79.38,79.4,43477.0,70.9126,70.9394,70.9126,70.9304,43477.0
2022-09-02 14:55:00,79.4,79.41,79.37,79.38,23030.0,70.9304,70.9394,70.9036,70.9126,23030.0
2022-09-02 15:00:00,79.39,79.39,79.37,79.38,12398.0,70.9215,70.9215,70.9036,70.9126,12398.0
2022-09-02 15:05:00,79.38,79.39,79.37,79.38,17349.0,70.9126,70.9215,70.9036,70.9126,17349.0
2022-09-02 15:10:00,79.38,79.39,79.35,79.36,17878.0,70.9126,70.9215,70.8858,70.8947,17878.0
2022-09-02 15:15:00,79.36,79.36,79.35,79.35,41308.0,70.8947,70.8947,70.8858,70.8858,41308.0
2022-09-02 15:20:00,79.36,79.37,79.32,79.32,27200.0,70.8947,70.9036,70.859,70.859,27200.0
2022-09-02 15:25:00,79.33,79.35,79.32,79.34,21143.0,70.8679,70.8858,70.859,70.8768,21143.0
2022-09-02 15:30:00,79.34,79.35,79.3,79.3,114022.0,70.8768,70.8858,70.8411,70.8411,114022.0
2022-09-02 15:35:00,79.3,79.31,79.28,79.29,30458.0,70.8411,70.85,70.8232,70.8322,30458.0
2022-09-02 15:40:00,79.28,79.3,79.28,79.29,33195.0,70.8232,70.8411,70.8232,70.8322,33195.0
2022-09-02 15:45:00,79.29,79.3,79.28,79.3,50264.0,70.8322,70.8411,70.8232,70.8411,50264.0
2022-09-02 15:50:00,79.3,79.31,79.28,79.3,110408.0,70.8411,70.85,70.8232,70.8411,110408.0
2022-09-02 15:55:00,79.32,79.32,79.26,79.27,46255.0,70.859,70.859,70.8054,70.8143,46255.0
2022-09-06 09:30:00,78.97,79.12,78.93,78.94,66358.0,70.5463,70.6803,70.5106,70.5195,66358.0
2022-09-06 09:35:00,78.94,78.94,78.66,78.66,23330.0,70.5195,70.5195,70.2694,70.2694,23330.0
2022-09-06 09:40:00,78.67,78.78,78.67,78.77,65284.0,70.2783,70.3766,70.2783,70.3676,65284.0
2022-09-06 09:45:00,78.78,78.81,78.76,78.79,116638.0,70.3766,70.4034,70.3587,70.3855,116638.0
2022-09-06 09:50:00,78.79,78.8,78.67,78.71,61272.0,70.3855,70.3944,70.2783,70.314,61272.0
2022-09-06 09:55:00,78.72,78.75,78.69,78.72,22005.0,70.323,70.3498,70.2962,70.323,22005.0
2022-09-06 10:00:00,78.71,78.8,78.57,78.66,147979.0,70.314,70.3944,70.189,70.2694,147979.0
2022-09-06 10:05:00,78.66,78.71,78.64,78.7,339663.0,70.2694,70.314,70.2515,70.3051,339663.0
2022-09-06 10:10:00,78.69,78.69,78.59,78.63,182020.0,70.2962,70.2962,70.2068,70.2426,182020.0
2022-09-06 10:15:00,78.62,78.63,78.52,78.59,521127.0,70.2336,70.2426,70.1443,70.2068,521127.0
2022-09-06 10:20:00,78.6,78.6,78.57,78.6,78412.0,70.2158,70.2158,70.189,70.2158,78412.0
2022-09-06 10:25:00,78.61,78.69,78.6,78.67,72084.0,70.2247,70.2962,70.2158,70.2783,72084.0
2022-09-06 10:30:00,78.68,78.69,78.64,78.67,66885.0,70.2872,70.2962,70.2515,70.2783,66885.0
2022-09-06 10:35:00,78.69,78.71,78.66,78.69,13439.0,70.2962,70.314,70.2694,70.2962,13439.0
2022-09-06 10:40:00,78.7,78.78,78.69,78.75,37195.0,70.3051,70.3766,70.2962,70.3498,37195.0
2022-09-06 10:45:00,78.75,78.77,78.68,78.7,36053.0,70.3498,70.3676,70.2872,70.3051,36053.0
2022-09-06 10:50:00,78.7,78.75,78.7,78.72,44811.0,70.3051,70.3498,70.3051,70.323,44811.0
2022-09-06 10:55:00,78.73,78.73,78.69,78.7,24298.0,70.3319,70.3319,70.2962,70.3051,24298.0
2022-09-06 11:00:00,78.69,78.76,78.67,78.75,15123.0,70.2962,70.3587,70.2783,70.3498,15123.0
2022-09-06 11:05:00,78.75,78.8,78.73,78.78,8618.0,70.3498,70.3944,70.3319,70.3766,8618.0
2022-09-06 11:10:00,78.78,78.79,78.75,78.78,13186.0,70.3766,70.3855,70.3498,70.3766,13186.0
2022-09-06 11:15:00,78.79,78.79,78.72,78.73,360760.0,70.3855,70.3855,70.323,70.3319,360760.0
2022-09-06 11:20:00,78.73,78.73,78.68,78.7,420338.0,70.3319,70.3319,70.2872,70.3051,420338.0
2022-09-06 11:25:00,78.7,78.72,78.63,78.71,54469.0,70.3051,70.323,70.2426,70.314,54469.0
2022-09-06 11:30:00,78.72,78.74,78.7,78.73,37672.0,70.323,70.3408,70.3051,70.3319,37672.0
2022-09-06 11:35:00,78.73,78.78,78.72,78.78,14138.0,70.3319,70.3766,70.323,70.3766,14138.0
2022-09-06 11:40:00,78.76,78.78,78.76,78.76,12935.0,70.3587,70.3766,70.3587,70.3587,12935.0
2022-09-06 11:45:00,78.77,78.77,78.71,78.72,11091.0,70.3676,70.3676,70.314,70.323,11091.0
2022-09-06 11:50:00,78.71,78.71,78.66,78.67,34605.0,70.314,70.314,70.2694,70.2783,34605.0
2022-09-06 11:55:00,78.67,78.68,78.65,78.67,14331.0,70.2783,70.2872,70.2604,70.2783,14331.0
2022-09-06 12:00:00,78.67,78.69,78.64,78.67,12586.0,70.2783,70.2962,70.2515,70.2783,12586.0
2022-09-06 12:05:00,78.69,78.7,78.66,78.66,30131.0,70.2962,70.3051,70.2694,70.2694,30131.0
2022-09-06 12:10:00,78.66,78.67,78.64,78.64,10729.0,70.2694,70.2783,70.2515,70.2515,10729.0
2022-09-06 12:15:00,78.65,78.65,78.61,78.61,16393.0,70.2604,70.2604,70.2247,70.2247,16393.0
2022-09-06 12:20:00,78.61,78.62,78.58,78.58,9862.0,70.2247,70.2336,70.1979,70.1979,9862.0
2022-09-06 12:25:00,78.59,78.61,78.58,78.61,84473.0,70.2068,70.2247,70.1979,70.2247,84473.0
2022-09-06 12:30:00,78.61,78.61,78.59,78.6,72332.0,70.2247,70.2247,70.2068,70.2158,72332.0
2022-09-06 12:35:00,78.6,78.62,78.59,78.6,98103.0,70.2158,70.2336,70.2068,70.2158,98103.0
2022-09-06 12:40:00,78.6,78.63,78.59,78.63,4154.0,70.2158,70.2426,70.2068,70.2426,4154.0
2022-09-06 12:45:00,78.64,78.65,78.62,78.63,35418.0,70.2515,70.2604,70.2336,70.2426,35418.0
2022-09-06 12:50:00,78.64,78.65,78.61,78.62,4346.0,70.2515,70.2604,70.2247,70.2336,4346.0
2022-09-06 12:55:00,78.62,78.62,78.58,78.61,15886.0,70.2336,70.2336,70.1979,70.2247,15886.0
2022-09-06 13:00:00,78.62,78.63,78.6,78.63,12289.0,70.2336,70.2426,70.2158,70.2426,12289.0
2022-09-06 13:05:00,78.62,78.63,78.6,78.61,18369.0,70.2336,70.2426,70.2158,70.2247,18369.0
2022-09-06 13:10:00,78.61,78.63,78.6,78.62,4844.0,70.2247,70.2426,70.2158,70.2336,4844.0
2022-09-06 13:15:00,78.63,78.64,78.62,78.64,273728.0,70.2426,70.2515,70.2336,70.2515,273728.0
2022-09-06 13:20:00,78.64,78.65,78.62,78.63,95211.0,70.2515,70.2604,70.2336,70.2426,95211.0
2022-09-06 13:25:00,78.63,78.64,78.6,78.6,465979.0,70.2426,70.2515,70.2158,70.2158,465979.0
2022-09-06 13:30:00,78.6,78.62,78.59,78.62,110318.0,70.2158,70.2336,70.2068,70.2336,110318.0
2022-09-06 13:35:00,78.61,78.61,78.57,78.58,30412.0,70.2247,70.2247,70.189,70.1979,30412.0
2022-09-06 13:40:00,78.58,78.58,78.54,78.55,61746.0,70.1979,70.1979,70.1622,70.1711,61746.0
2022-09-06 13:45:00,78.56,78.57,78.53,78.53,66101.0,70.18,70.189,70.1532,70.1532,66101.0
2022-09-06 13:50:00,78.53,78.56,78.53,78.56,11111.0,70.1532,70.18,70.1532,70.18,11111.0
2022-09-06 13:55:00,78.56,78.57,78.54,78.56,15259.0,70.18,70.189,70.1622,70.18,15259.0
2022-09-06 14:00:00,78.56,78.58,78.55,78.56,22386.0,70.18,70.1979,70.1711,70.18,22386.0
2022-09-06 14:05:00,78.56,78.57,78.54,78.55,12236.0,70.18,70.189,70.1622,70.1711,12236.0
2022-09-06 14:10:00,78.55,78.6,78.55,78.59,33276.0,70.1711,70.2158,70.1711,70.2068,33276.0
2022-09-06 14:15:00,78.59,78.6,78.58,78.59,10878.0,70.2068,70.2158,70.1979,70.2068,10878.0
2022-09-06 14:20:00,78.59,78.61,78.58,78.61,130448.0,70.2068,70.2247,70.1979,70.2247,130448.0
2022-09-06 14:25:00,78.61,78.63,78.6,78.62,465828.0,70.2247,70.2426,70.2158,70.2336,465828.0
2022-09-06 14:30:00,78.62,78.63,78.61,78.62,40141.0,70.2336,70.2426,70.2247,70.2336,40141.0
2022-09-06 14:35:00,78.61,78.65,78.61,78.64,261169.0,70.2247,70.2604,70.2247,70.2515,261169.0
2022-09-06 14:40:00,78.64,78.64,78.6,78.61,46972.0,70.2515,70.2515,70.2158,70.2247,46972.0
2022-09-06 14:45:00,78.61,78.62,78.59,78.6,20191.0,70.2247,70.2336,70.2068,70.2158,20191.0
2022-09-06 14:50:00,78.6,78.63,78.6,78.63,5915.0,70.2158,70.2426,70.2158,70.2426,5915.0
2022-09-06 14:55:00,78.62,78.62,78.6,78.6,14850.0,70.2336,70.2336,70.2158,70.2158,14850.0
2022-09-06 15:00:00,78.61,78.65,78.61,78.64,8699.0,70.2247,70.2604,70.2247,70.2515,8699.0
2022-09-06 15:05:00,78.64,78.66,78.64,78.66,21357.0,70.2515,70.2694,70.2515,70.2694,21357.0
2022-09-06 15:10:00,78.67,78.7,78.66,78.7,16687.0,70.2783,70.3051,70.2694,70.3051,16687.0
2022-09-06 15:15:00,78.7,78.7,78.68,78.69,39705.0,70.3051,70.3051,70.2872,70.2962,39705.0
2022-09-06 15:20:00,78.69,78.69,78.67,78.67,23860.0,70.2962,70.2962,70.2783,70.2783,23860.0
2022-09-06 15:25:00,78.67,78.68,78.65,78.67,15056.0,70.2783,70.2872,70.2604,70.2783,15056.0
2022-09-06 15:30:00,78.67,78.67,78.63,78.64,22304.0,70.2783,70.2783,70.2426,70.2515,22304.0
2022-09-06 15:35:00,78.64,78.65,78.6,78.61,95195.0,70.2515,70.2604,70.2158,70.2247,95195.0
2022-09-06 15:40:00,78.61,78.63,78.58,78.59,124424.0,70.2247,70.2426,70.1979,70.2068,124424.0
2022-09-06 15:45:00,78.59,78.59,78.56,78.56,115075.0,70.2068,70.2068,70.18,70.18,115075.0
2022-09-06 15:50:00,78.56,78.56,78.53,78.54,109792.0,70.18,70.18,70.1532,70.1622,109792.0
2022-09-06 15:55:00,78.54,78.54,78.5,78.52,47305.0,70.1622,70.1622,70.1264,70.1443,47305.0
2022-09-07 09:30:00,78.76,78.86,78.73,78.86,105001.0,70.3587,70.448,70.3319,70.448,105001.0
2022-09-07 09:35:00,78.88,78.94,78.88,78.94,98910.0,70.4659,70.5195,70.4659,70.5195,98910.0
2022-09-07 09:40:00,78.95,78.97,78.94,78.96,68138.0,70.5284,70.5463,70.5195,70.5374,68138.0
2022-09-07 09:45:00,78.96,78.99,78.95,78.99,73134.0,70.5374,70.5642,70.5284,70.5642,73134.0
2022-09-07 09:50:00,78.98,79.01,78.95,78.95,267365.0,70.5552,70.582,70.5284,70.5284,267365.0
2022-09-07 09:55:00,78.95,78.95,78.91,78.93,22040.0,70.5284,70.5284,70.4927,70.5106,22040.0
2022-09-07 10:00:00,78.93,78.96,78.9,78.95,27535.0,70.5106,70.5374,70.4838,70.5284,27535.0
2022-09-07 10:05:00,78.95,78.96,78.93,78.95,15658.0,70.5284,70.5374,70.5106,70.5284,15658.0
2022-09-07 10:10:00,78.96,78.97,78.93,78.94,39609.0,70.5374,70.5463,70.5106,70.5195,39609.0
2022-09-07 10:15:00,78.93,78.94,78.91,78.92,25889.0,70.5106,70.5195,70.4927,70.5016,25889.0
2022-09-07 10:20:00,78.93,78.95,78.9,78.95,37602.0,70.5106,70.5284,70.4838,70.5284,37602.0
2022-09-07 10:25:00,78.94,79.01,78.93,78.99,128639.0,70.5195,70.582,70.5106,70.5642,128639.0
2022-09-07 10:30:00,78.98,79.04,78.98,79.02,16349.0,70.5552,70.6088,70.5552,70.591,16349.0
2022-09-07 10:35:00,79.02,79.04,79.0,79.01,265422.0,70.591,70.6088,70.5731,70.582,265422.0
2022-09-07 10:40:00,79.0,79.0,78.97,78.99,255587.0,70.5731,70.5731,70.5463,70.5642,255587.0
2022-09-07 10:45:00,78.99,79.01,78.96,79.0,13619.0,70.5642,70.582,70.5374,70.5731,13619.0
2022-09-07 10:50:00,79.0,79.0,78.96,78.96,24835.0,70.5731,70.5731,70.5374,70.5374,24835.0
2022-09-07 10:55:00,78.96,79.0,78.96,78.97,22034.0,70.5374,70.5731,70.5374,70.5463,22034.0
2022-09-07 11:00:00,78.98,78.99,78.96,78.98,22781.0,70.5552,70.5642,70.5374,70.5552,22781.0
2022-09-07 11:05:00,78.98,78.99,78.96,78.98,9052.0,70.5552,70.5642,70.5374,70.5552,9052.0
2022-09-07 11:10:00,78.99,79.09,78.99,79.07,50783.0,70.5642,70.6535,70.5642,70.6356,50783.0
2022-09-07 11:15:00,79.08,79.08,79.04,79.05,144255.0,70.6446,70.6446,70.6088,70.6178,144255.0
2022-09-07 11:20:00,79.05,79.07,79.05,79.06,65275.0,70.6178,70.6356,70.6178,70.6267,65275.0
2022-09-07 11:25:00,79.06,79.08,79.06,79.08,121122.0,70.6267,70.6446,70.6267,70.6446,121122.0
2022-09-07 11:30:00,79.08,79.1,79.07,79.08,14087.0,70.6446,70.6624,70.6356,70.6446,14087.0
2022-09-07 11:35:00,79.07,79.08,79.05,79.06,21471.0,70.6356,70.6446,70.6178,70.6267,21471.0
2022-09-07 11:40:00,79.06,79.07,79.02,79.02,14755.0,70.6267,70.6356,70.591,70.591,14755.0
2022-09-07 11:45:00,79.03,79.06,79.02,79.05,12190.0,70.5999,70.6267,70.591,70.6178,12190.0
2022-09-07 11:50:00,79.06,79.06,79.04,79.05,9908.0,70.6267,70.6267,70.6088,70.6178,9908.0
2022-09-07 11:55:00,79.05,79.08,79.04,79.05,58582.0,70.6178,70.6446,70.6088,70.6178,58582.0
2022-09-07 12:00:00,79.04,79.06,79.03,79.06,101247.0,70.6088,70.6267,70.5999,70.6267,101247.0
2022-09-07 12:05:00,79.06,79.06,79.03,79.04,192248.0,70.6267,70.6267,70.5999,70.6088,192248.0
2022-09-07 12:10:00,79.04,79.07,79.03,79.06,91859.0,70.6088,70.6356,70.5999,70.6267,91859.0
2022-09-07 12:15:00,79.05,79.06,79.04,79.05,27968.0,70.6178,70.6267,70.6088,70.6178,27968.0
2022-09-07 12:20:00,79.06,79.06,79.04,79.04,3972.0,70.6267,70.6267,70.6088,70.6088,3972.0
2022-09-07 12:25:00,79.04,79.05,79.02,79.05,8876.0,70.6088,70.6178,70.591,70.6178,8876.0
2022-09-07 12:30:00,79.05,79.05,79.03,79.04,7615.0,70.6178,70.6178,70.5999,70.6088,7615.0
2022-09-07 12:35:00,79.04,79.06,79.03,79.05,5251.0,70.6088,70.6267,70.5999,70.6178,5251.0
2022-09-07 12:40:00,79.05,79.1,79.05,79.1,5212.0,70.6178,70.6624,70.6178,70.6624,5212.0
2022-09-07 12:45:00,79.1,79.11,79.09,79.09,14122.0,70.6624,70.6714,70.6535,70.6535,14122.0
2022-09-07 12:50:00,79.09,79.09,79.05,79.08,12680.0,70.6535,70.6535,70.6178,70.6446,12680.0
2022-09-07 12:55:00,79.07,79.11,79.07,79.1,10895.0,70.6356,70.6714,70.6356,70.6624,10895.0
2022-09-07 13:00:00,79.1,79.11,79.09,79.1,7725.0,70.6624,70.6714,70.6535,70.6624,7725.0
2022-09-07 13:05:00,79.1,79.13,79.1,79.13,7313.0,70.6624,70.6892,70.6624,70.6892,7313.0
2022-09-07 13:10:00,79.13,79.13,79.11,79.12,4382.0,70.6892,70.6892,70.6714,70.6803,4382.0
2022-09-07 13:15:00,79.13,79.14,79.11,79.12,19834.0,70.6892,70.6982,70.6714,70.6803,19834.0
2022-09-07 13:20:00,79.13,79.15,79.12,79.15,17961.0,70.6892,70.7071,70.6803,70.7071,17961.0
2022-09-07 13:25:00,79.15,79.15,79.13,79.13,7630.0,70.7071,70.7071,70.6892,70.6892,7630.0
2022-09-07 13:30:00,79.14,79.16,79.13,79.15,10657.0,70.6982,70.716,70.6892,70.7071,10657.0
2022-09-07 13:35:00,79.16,79.21,79.16,79.2,29356.0,70.716,70.7607,70.716,70.7518,29356.0
2022-09-07 13:40:00,79.2,79.21,79.18,79.21,10031.0,70.7518,70.7607,70.7339,70.7607,10031.0
2022-09-07 13:45:00,79.21,79.23,79.2,79.23,15298.0,70.7607,70.7786,70.7518,70.7786,15298.0
2022-09-07 13:50:00,79.21,79.22,79.19,79.22,132184.0,70.7607,70.7696,70.7428,70.7696,132184.0
2022-09-07 13:55:00,79.22,79.25,79.21,79.24,71288.0,70.7696,70.7964,70.7607,70.7875,71288.0
2022-09-07 14:00:00,79.23,79.26,79.23,79.24,23920.0,70.7786,70.8054,70.7786,70.7875,23920.0
2022-09-07 14:05:00,79.24,79.26,79.23,79.26,31378.0,70.7875,70.8054,70.7786,70.8054,31378.0
2022-09-07 14:10:00,79.26,79.26,79.24,79.25,17356.0,70.8054,70.8054,70.7875,70.7964,17356.0
2022-09-07 14:15:00,79.25,79.25,79.23,79.23,11924.0,70.7964,70.7964,70.7786,70.7786,11924.0
2022-09-07 14:20:00,79.23,79.24,79.21,79.22,35092.0,70.7786,70.7875,70.7607,70.7696,35092.0
2022-09-07 14:25:00,79.22,79.25,79.21,79.25,22735.0,70.7696,70.7964,70.7607,70.7964,22735.0
2022-09-07 14:30:00,79.25,79.26,79.23,79.23,43493.0,70.7964,70.8054,70.7786,70.7786,43493.0
2022-09-07 14:35:00,79.23,79.24,79.21,79.23,10562.0,70.7786,70.7875,70.7607,70.7786,10562.0
2022-09-07 14:40:00,79.23,79.23,79.21,79.22,33882.0,70.7786,70.7786,70.7607,70.7696,33882.0
2022-09-07 14:45:00,79.22,79.23,79.21,79.22,14637.0,70.7696,70.7786,70.7607,70.7696,14637.0
2022-09-07 14:50:00,79.23,79.25,79.2,79.2,174651.0,70.7786,70.7964,70.7518,70.7518,174651.0
2022-09-07 14:55:00,79.21,79.23,79.2,79.23,30274.0,70.7607,70.7786,70.7518,70.7786,30274.0
2022-09-07 15:00:00,79.22,79.24,79.2,79.23,13282.0,70.7696,70.7875,70.7518,70.7786,13282.0
2022-09-07 15:05:00,79.22,79.23,79.19,79.2,60847.0,70.7696,70.7786,70.7428,70.7518,60847.0
2022-09-07 15:10:00,79.19,79.2,79.18,79.18,21685.0,70.7428,70.7518,70.7339,70.7339,21685.0
2022-09-07 15:15:00,79.19,79.2,79.19,79.2,13652.0,70.7428,70.7518,70.7428,70.7518,13652.0
2022-09-07 15:20:00,79.2,79.2,79.18,79.18,13126.0,70.7518,70.7518,70.7339,70.7339,13126.0
2022-09-07 15:25:00,79.19,79.2,79.18,79.2,7491.0,70.7428,70.7518,70.7339,70.7518,7491.0
2022-09-07 15:30:00,79.2,79.22,79.19,79.2,23482.0,70.7518,70.7696,70.7428,70.7518,23482.0
2022-09-07 15:35:00,79.2,79.21,79.17,79.21,20754.0,70.7518,70.7607,70.725,70.7607,20754.0
2022-09-07 15:40:00,79.2,79.21,79.18,79.2,22281.0,70.7518,70.7607,70.7339,70.7518,22281.0
2022-09-07 15:45:00,79.2,79.24,79.18,79.23,11875.0,70.7518,70.7875,70.7339,70.7786,11875.0
2022-09-07 15:50:00,79.23,79.24,79.2,79.23,34904.0,70.7786,70.7875,70.7518,70.7786,34904.0
2022-09-07 15:55:00,79.22,79.24,79.2,79.22,34018.0,70.7696,70.7875,70.7518,70.7696,34018.0
2022-09-08 09:30:00,79.18,79.22,79.14,79.18,54052.0,70.7339,70.7696,70.6982,70.7339,54052.0
2022-09-08 09:35:00,79.18,79.26,79.17,79.25,12333.0,70.7339,70.8054,70.725,70.7964,12333.0
2022-09-08 09:40:00,79.23,79.35,79.19,79.35,41251.0,70.7786,70.8858,70.7428,70.8858,41251.0
2022-09-08 09:45:00,79.34,79.36,79.28,79.34,26486.0,70.8768,70.8947,70.8232,70.8768,26486.0
2022-09-08 09:50:00,79.33,79.35,79.28,79.29,10030.0,70.8679,70.8858,70.8232,70.8322,10030.0
2022-09-08 09:55:00,79.28,79.33,79.27,79.31,12742.0,70.8232,70.8679,70.8143,70.85,12742.0
2022-09-08 10:00:00,79.32,79.32,79.21,79.23,20871.0,70.859,70.859,70.7607,70.7786,20871.0
2022-09-08 10:05:00,79.22,79.28,79.2,79.27,16036.0,70.7696,70.8232,70.7518,70.8143,16036.0
2022-09-08 10:10:00,79.27,79.29,79.25,79.25,17272.0,70.8143,70.8322,70.7964,70.7964,17272.0
2022-09-08 10:15:00,79.25,79.32,79.24,79.29,334660.0,70.7964,70.859,70.7875,70.8322,334660.0
2022-09-08 10:20:00,79.29,79.33,79.28,79.29,12663.0,70.8322,70.8679,70.8232,70.8322,12663.0
2022-09-08 10:25:00,79.29,79.3,79.27,79.28,98045.0,70.8322,70.8411,70.8143,70.8232,98045.0
2022-09-08 10:30:00,79.28,79.28,79.24,79.27,31271.0,70.8232,70.8232,70.7875,70.8143,31271.0
2022-09-08 10:35:00,79.26,79.3,79.24,79.29,26985.0,70.8054,70.8411,70.7875,70.8322,26985.0
2022-09-08 10:40:00,79.3,79.33,79.29,79.33,22982.0,70.8411,70.8679,70.8322,70.8679,22982.0
2022-09-08 10:45:00,79.34,79.36,79.31,79.32,21676.0,70.8768,70.8947,70.85,70.859,21676.0
2022-09-08 10:50:00,79.32,79.34,79.29,79.32,7982.0,70.859,70.8768,70.8322,70.859,7982.0
2022-09-08 10:55:00,79.34,79.36,79.32,79.34,365840.0,70.8768,70.8947,70.859,70.8768,365840.0
2022-09-08 11:00:00,79.34,79.35,79.31,79.32,31882.0,70.8768,70.8858,70.85,70.859,31882.0
2022-09-08 11:05:00,79.32,79.32,79.29,79.3,36524.0,70.859,70.859,70.8322,70.8411,36524.0
2022-09-08 11:10:00,79.29,79.29,79.25,79.25,50847.0,70.8322,70.8322,70.7964,70.7964,50847.0
2022-09-08 11:15:00,79.26,79.31,79.26,79.31,28629.0,70.8054,70.85,70.8054,70.85,28629.0
2022-09-08 11:20:00,79.32,79.35,79.31,79.33,6939.0,70.859,70.8858,70.85,70.8679,6939.0
2022-09-08 11:25:00,79.32,79.33,79.3,79.3,25585.0,70.859,70.8679,70.8411,70.8411,25585.0
2022-09-08 11:30:00,79.3,79.3,79.27,79.28,32652.0,70.8411,70.8411,70.8143,70.8232,32652.0
2022-09-08 11:35:00,79.28,79.28,79.24,79.25,10956.0,70.8232,70.8232,70.7875,70.7964,10956.0
2022-09-08 11:40:00,79.24,79.25,79.22,79.22,18514.0,70.7875,70.7964,70.7696,70.7696,18514.0
2022-09-08 11:45:00,79.21,79.26,79.21,79.24,8826.0,70.7607,70.8054,70.7607,70.7875,8826.0
2022-09-08 11:50:00,79.23,79.25,79.22,79.25,17544.0,70.7786,70.7964,70.7696,70.7964,17544.0
2022-09-08 11:55:00,79.25,79.26,79.21,79.22,43358.0,70.7964,70.8054,70.7607,70.7696,43358.0
2022-09-08 12:00:00,79.22,79.22,79.17,79.19,10711.0,70.7696,70.7696,70.725,70.7428,10711.0
2022-09-08 12:05:00,79.18,79.19,79.13,79.13,23586.0,70.7339,70.7428,70.6892,70.6892,23586.0
2022-09-08 12:10:00,79.15,79.15,79.1,79.13,7744.0,70.7071,70.7071,70.6624,70.6892,7744.0
2022-09-08 12:15:00,79.13,79.13,79.1,79.11,32854.0,70.6892,70.6892,70.6624,70.6714,32854.0
2022-09-08 12:20:00,79.1,79.1,79.04,79.05,11430.0,70.6624,70.6624,70.6088,70.6178,11430.0
2022-09-08 12:25:00,79.06,79.1,79.04,79.1,6369.0,70.6267,70.6624,70.6088,70.6624,6369.0
2022-09-08 12:30:00,79.09,79.12,79.08,79.11,6576.0,70.6535,70.6803,70.6446,70.6714,6576.0
2022-09-08 12:35:00,79.11,79.13,79.1,79.12,7821.0,70.6714,70.6892,70.6624,70.6803,7821.0
2022-09-08 12:40:00,79.11,79.16,79.11,79.15,119579.0,70.6714,70.716,70.6714,70.7071,119579.0
2022-09-08 12:45:00,79.15,79.15,79.11,79.12,29944.0,70.7071,70.7071,70.6714,70.6803,29944.0
2022-09-08 12:50:00,79.12,79.14,79.09,79.13,707650.0,70.6803,70.6982,70.6535,70.6892,707650.0
2022-09-08 12:55:00,79.13,79.16,79.11,79.14,9524.0,70.6892,70.716,70.6714,70.6982,9524.0
2022-09-08 13:00:00,79.13,79.15,79.12,79.15,712005.0,70.6892,70.7071,70.6803,70.7071,712005.0
2022-09-08 13:05:00,79.15,79.17,79.11,79.12,124552.0,70.7071,70.725,70.6714,70.6803,124552.0
2022-09-08 13:10:00,79.12,79.15,79.11,79.14,4873.0,70.6803,70.7071,70.6714,70.6982,4873.0
2022-09-08 13:15:00,79.15,79.2,79.14,79.17,7346.0,70.7071,70.7518,70.6982,70.725,7346.0
2022-09-08 13:20:00,79.17,79.18,79.15,79.17,4993.0,70.725,70.7339,70.7071,70.725,4993.0
2022-09-08 13:25:00,79.17,79.18,79.15,79.17,3047.0,70.725,70.7339,70.7071,70.725,3047.0
2022-09-08 13:30:00,79.17,79.17,79.1,79.11,42538.0,70.725,70.725,70.6624,70.6714,42538.0
2022-09-08 13:35:00,79.12,79.17,79.11,79.15,271645.0,70.6803,70.725,70.6714,70.7071,271645.0
2022-09-08 13:40:00,79.15,79.21,79.15,79.21,3166.0,70.7071,70.7607,70.7071,70.7607,3166.0
2022-09-08 13:45:00,79.2,79.2,79.18,79.18,7017.0,70.7518,70.7518,70.7339,70.7339,7017.0
2022-09-08 13:50:00,79.18,79.18,79.16,79.16,98560.0,70.7339,70.7339,70.716,70.716,98560.0
2022-09-08 13:55:00,79.15,79.15,79.13,79.14,2068.0,70.7071,70.7071,70.6892,70.6982,2068.0
2022-09-08 14:00:00,79.13,79.15,79.12,79.13,8038.0,70.6892,70.7071,70.6803,70.6892,8038.0
2022-09-08 14:05:00,79.13,79.14,79.12,79.12,28396.0,70.6892,70.6982,70.6803,70.6803,28396.0
2022-09-08 14:10:00,79.13,79.13,79.1,79.11,13584.0,70.6892,70.6892,70.6624,70.6714,13584.0
2022-09-08 14:15:00,79.1,79.14,79.1,79.13,1641043.0,70.6624,70.6982,70.6624,70.6892,1641043.0
2022-09-08 14:20:00,79.13,79.14,79.12,79.13,5083.0,70.6892,70.6982,70.6803,70.6892,5083.0
2022-09-08 14:25:00,79.13,79.17,79.12,79.14,310967.0,70.6892,70.725,70.6803,70.6982,310967.0
2022-09-08 14:30:00,79.14,79.18,79.14,79.15,10920.0,70.6982,70.7339,70.6982,70.7071,10920.0
2022-09-08 14:35:00,79.15,79.17,79.14,79.16,18441.0,70.7071,70.725,70.6982,70.716,18441.0
2022-09-08 14:40:00,79.17,79.18,79.11,79.11,205985.0,70.725,70.7339,70.6714,70.6714,205985.0
2022-09-08 14:45:00,79.13,79.13,79.12,79.13,2914.0,70.6892,70.6892,70.6803,70.6892,2914.0
2022-09-08 14:50:00,79.13,79.15,79.11,79.12,25609.0,70.6892,70.7071,70.6714,70.6803,25609.0
2022-09-08 14:55:00,79.12,79.12,79.09,79.1,10352.0,70.6803,70.6803,70.6535,70.6624,10352.0
2022-09-08 15:00:00,79.1,79.12,79.08,79.1,7396.0,70.6624,70.6803,70.6446,70.6624,7396.0
2022-09-08 15:05:00,79.1,79.11,79.09,79.09,11335.0,70.6624,70.6714,70.6535,70.6535,11335.0
2022-09-08 15:10:00,79.1,79.13,79.09,79.12,12667.0,70.6624,70.6892,70.6535,70.6803,12667.0
2022-09-08 15:15:00,79.13,79.15,79.11,79.12,163326.0,70.6892,70.7071,70.6714,70.6803,163326.0
2022-09-08 15:20:00,79.13,79.14,79.11,79.14,17095.0,70.6892,70.6982,70.6714,70.6982,17095.0
2022-09-08 15:25:00,79.13,79.14,79.11,79.12,20742.0,70.6892,70.6982,70.6714,70.6803,20742.0
2022-09-08 15:30:00,79.12,79.13,79.1,79.1,11389.0,70.6803,70.6892,70.6624,70.6624,11389.0
2022-09-08 15:35:00,79.1,79.11,79.08,79.08,17357.0,70.6624,70.6714,70.6446,70.6446,17357.0
2022-09-08 15:40:00,79.09,79.09,79.03,79.06,326739.0,70.6535,70.6535,70.5999,70.6267,326739.0
2022-09-08 15:45:00,79.06,79.1,79.05,79.06,67328.0,70.6267,70.6624,70.6178,70.6267,67328.0
2022-09-08 15:50:00,79.06,79.09,79.05,79.07,22333.0,70.6267,70.6535,70.6178,70.6356,22333.0
2022-09-08 15:55:00,79.08,79.1,79.07,79.08,77831.0,70.6446,70.6624,70.6356,70.6446,77831.0
2022-09-09 09:30:00,79.26,79.32,79.26,79.3,34429.0,70.8054,70.859,70.8054,70.8411,34429.0
2022-09-09 09:35:00,79.29,79.3,79.25,79.3,133604.0,70.8322,70.8411,70.7964,70.8411,133604.0
2022-09-09 09:40:00,79.29,79.33,79.24,79.24,75513.0,70.8322,70.8679,70.7875,70.7875,75513.0
2022-09-09 09:45:00,79.24,79.27,79.23,79.27,24295.0,70.7875,70.8143,70.7786,70.8143,24295.0
2022-09-09 09:50:00,79.28,79.28,79.25,79.26,16777.0,70.8232,70.8232,70.7964,70.8054,16777.0
2022-09-09 09:55:00,79.27,79.35,79.23,79.35,5137.0,70.8143,70.8858,70.7786,70.8858,5137.0
2022-09-09 10:00:00,79.34,79.46,79.34,79.42,84724.0,70.8768,70.984,70.8768,70.9483,84724.0
2022-09-09 10:05:00,79.45,79.49,79.45,79.49,17924.0,70.9751,71.0108,70.9751,71.0108,17924.0
2022-09-09 10:10:00,79.48,79.49,79.47,79.47,19740.0,71.0019,71.0108,70.993,70.993,19740.0
2022-09-09 10:15:00,79.49,79.53,79.45,79.45,65620.0,71.0108,71.0466,70.9751,70.9751,65620.0
2022-09-09 10:20:00,79.46,79.48,79.44,79.44,26300.0,70.984,71.0019,70.9662,70.9662,26300.0
2022-09-09 10:25:00,79.44,79.44,79.41,79.44,19398.0,70.9662,70.9662,70.9394,70.9662,19398.0
2022-09-09 10:30:00,79.45,79.46,79.43,79.45,13835.0,70.9751,70.984,70.9572,70.9751,13835.0
2022-09-09 10:35:00,79.45,79.49,79.44,79.47,20627.0,70.9751,71.0108,70.9662,70.993,20627.0
2022-09-09 10:40:00,79.48,79.51,79.47,79.49,21431.0,71.0019,71.0287,70.993,71.0108,21431.0
2022-09-09 10:45:00,79.49,79.51,79.46,79.46,14270.0,71.0108,71.0287,70.984,70.984,14270.0
2022-09-09 10:50:00,79.46,79.47,79.43,79.44,20963.0,70.984,70.993,70.9572,70.9662,20963.0
2022-09-09 10:55:00,79.44,79.45,79.43,79.45,14757.0,70.9662,70.9751,70.9572,70.9751,14757.0
2022-09-09 11:00:00,79.44,79.44,79.38,79.39,14135.0,70.9662,70.9662,70.9126,70.9215,14135.0
2022-09-09 11:05:00,79.4,79.42,79.38,79.38,9513.0,70.9304,70.9483,70.9126,70.9126,9513.0
2022-09-09 11:10:00,79.38,79.38,79.34,79.34,12018.0,70.9126,70.9126,70.8768,70.8768,12018.0
2022-09-09 11:15:00,79.34,79.37,79.31,79.31,15048.0,70.8768,70.9036,70.85,70.85,15048.0
2022-09-09 11:20:00,79.31,79.34,79.31,79.34,26007.0,70.85,70.8768,70.85,70.8768,26007.0
2022-09-09 11:25:00,79.35,79.37,79.32,79.33,15344.0,70.8858,70.9036,70.859,70.8679,15344.0
2022-09-09 11:30:00,79.33,79.38,79.32,79.37,22230.0,70.8679,70.9126,70.859,70.9036,22230.0
2022-09-09 11:35:00,79.37,79.42,79.37,79.41,25376.0,70.9036,70.9483,70.9036,70.9394,25376.0
2022-09-09 11:40:00,79.41,79.42,79.39,79.41,40063.0,70.9394,70.9483,70.9215,70.9394,40063.0
2022-09-09 11:45:00,79.4,79.44,79.4,79.4,33877.0,70.9304,70.9662,70.9304,70.9304,33877.0
2022-09-09 11:50:00,79.4,79.41,79.35,79.37,649731.0,70.9304,70.9394,70.8858,70.9036,649731.0
2022-09-09 11:55:00,79.37,79.37,79.33,79.34,20172.0,70.9036,70.9036,70.8679,70.8768,20172.0
2022-09-09 12:00:00,79.34,79.35,79.28,79.28,46147.0,70.8768,70.8858,70.8232,70.8232,46147.0
2022-09-09 12:05:00,79.28,79.28,79.25,79.25,10770.0,70.8232,70.8232,70.7964,70.7964,10770.0
2022-09-09 12:10:00,79.26,79.27,79.25,79.25,31350.0,70.8054,70.8143,70.7964,70.7964,31350.0
2022-09-09 12:15:00,79.25,79.25,79.2,79.2,28493.0,70.7964,70.7964,70.7518,70.7518,28493.0
2022-09-09 12:20:00,79.2,79.23,79.2,79.23,20574.0,70.7518,70.7786,70.7518,70.7786,20574.0
2022-09-09 12:25:00,79.22,79.23,79.21,79.22,31750.0,70.7696,70.7786,70.7607,70.7696,31750.0
2022-09-09 12:30:00,79.23,79.26,79.22,79.26,33669.0,70.7786,70.8054,70.7696,70.8054,33669.0
2022-09-09 12:35:00,79.26,79.27,79.22,79.22,15921.0,70.8054,70.8143,70.7696,70.7696,15921.0
2022-09-09 12:40:00,79.22,79.23,79.2,79.21,14365.0,70.7696,70.7786,70.7518,70.7607,14365.0
2022-09-09 12:45:00,79.22,79.26,79.21,79.25,21997.0,70.7696,70.8054,70.7607,70.7964,21997.0
2022-09-09 12:50:00,79.26,79.26,79.23,79.24,28861.0,70.8054,70.8054,70.7786,70.7875,28861.0
2022-09-09 12:55:00,79.25,79.26,79.24,79.26,41174.0,70.7964,70.8054,70.7875,70.8054,41174.0
2022-09-09 13:00:00,79.25,79.26,79.23,79.26,153072.0,70.7964,70.8054,70.7786,70.8054,153072.0
2022-09-09 13:05:00,79.26,79.26,79.22,79.25,8209.0,70.8054,70.8054,70.7696,70.7964,8209.0
2022-09-09 13:10:00,79.26,79.28,79.26,79.28,11531.0,70.8054,70.8232,70.8054,70.8232,11531.0
2022-09-09 13:15:00,79.28,79.3,79.27,79.29,20922.0,70.8232,70.8411,70.8143,70.8322,20922.0
2022-09-09 13:20:00,79.29,79.32,79.29,79.31,36745.0,70.8322,70.859,70.8322,70.85,36745.0
2022-09-09 13:25:00,79.31,79.31,79.28,79.28,18535.0,70.85,70.85,70.8232,70.8232,18535.0
2022-09-09 13:30:00,79.29,79.29,79.28,79.28,4120.0,70.8322,70.8322,70.8232,70.8232,4120.0
2022-09-09 13:35:00,79.29,79.31,79.28,79.31,39568.0,70.8322,70.85,70.8232,70.85,39568.0
2022-09-09 13:40:00,79.3,79.31,79.27,79.27,74862.0,70.8411,70.85,70.8143,70.8143,74862.0
2022-09-09 13:45:00,79.27,79.28,79.25,79.27,13924.0,70.8143,70.8232,70.7964,70.8143,13924.0
2022-09-09 13:50:00,79.27,79.28,79.25,79.26,9379.0,70.8143,70.8232,70.7964,70.8054,9379.0
2022-09-09 13:55:00,79.26,79.26,79.22,79.23,78087.0,70.8054,70.8054,70.7696,70.7786,78087.0
2022-09-09 14:00:00,79.23,79.23,79.19,79.19,180306.0,70.7786,70.7786,70.7428,70.7428,180306.0
2022-09-09 14:05:00,79.2,79.21,79.18,79.18,13128.0,70.7518,70.7607,70.7339,70.7339,13128.0
2022-09-09 14:10:00,79.18,79.21,79.17,79.2,15394.0,70.7339,70.7607,70.725,70.7518,15394.0
2022-09-09 14:15:00,79.2,79.22,79.2,79.2,10925.0,70.7518,70.7696,70.7518,70.7518,10925.0
2022-09-09 14:20:00,79.19,79.21,79.18,79.2,12634.0,70.7428,70.7607,70.7339,70.7518,12634.0
2022-09-09 14:25:00,79.2,79.22,79.19,79.22,23525.0,70.7518,70.7696,70.7428,70.7696,23525.0
2022-09-09 14:30:00,79.22,79.24,79.2,79.22,37293.0,70.7696,70.7875,70.7518,70.7696,37293.0
2022-09-09 14:35:00,79.22,79.22,79.2,79.2,35736.0,70.7696,70.7696,70.7518,70.7518,35736.0
2022-09-09 14:40:00,79.2,79.21,79.19,79.2,67036.0,70.7518,70.7607,70.7428,70.7518,67036.0
2022-09-09 14:45:00,79.2,79.22,79.18,79.2,90879.0,70.7518,70.7696,70.7339,70.7518,90879.0
2022-09-09 14:50:00,79.2,79.21,79.16,79.17,62118.0,70.7518,70.7607,70.716,70.725,62118.0
2022-09-09 14:55:00,79.17,79.17,79.14,79.15,90262.0,70.725,70.725,70.6982,70.7071,90262.0
2022-09-09 15:00:00,79.15,79.16,79.14,79.15,139576.0,70.7071,70.716,70.6982,70.7071,139576.0
2022-09-09 15:05:00,79.15,79.16,79.13,79.14,135492.0,70.7071,70.716,70.6892,70.6982,135492.0
2022-09-09 15:10:00,79.13,79.17,79.13,79.16,490010.0,70.6892,70.725,70.6892,70.716,490010.0
2022-09-09 15:15:00,79.16,79.16,79.15,79.16,45154.0,70.716,70.716,70.7071,70.716,45154.0
2022-09-09 15:20:00,79.16,79.16,79.14,79.15,15810.0,70.716,70.716,70.6982,70.7071,15810.0
2022-09-09 15:25:00,79.14,79.15,79.12,79.14,28015.0,70.6982,70.7071,70.6803,70.6982,28015.0
2022-09-09 15:30:00,79.15,79.15,79.13,79.15,29760.0,70.7071,70.7071,70.6892,70.7071,29760.0
2022-09-09 15:35:00,79.16,79.17,79.15,79.16,13747.0,70.716,70.725,70.7071,70.716,13747.0
2022-09-09 15:40:00,79.16,79.2,79.15,79.19,107453.0,70.716,70.7518,70.7071,70.7428,107453.0
2022-09-09 15:45:00,79.19,79.2,79.18,79.19,16773.0,70.7428,70.7518,70.7339,70.7428,16773.0
2022-09-09 15:50:00,79.19,79.19,79.16,79.18,15591.0,70.7428,70.7428,70.716,70.7339,15591.0
2022-09-09 15:55:00,79.18,79.19,79.17,79.17,57928.0,70.7339,70.7428,70.725,70.725,57928.0
2022-09-12 09:30:00,79.41,79.43,79.4,79.41,44849.0,70.9394,70.9572,70.9304,70.9394,44849.0
2022-09-12 09:35:00,79.4,79.44,79.39,79.44,6586.0,70.9304,70.9662,70.9215,70.9662,6586.0
2022-09-12 09:40:00,79.45,79.46,79.43,79.45,7186.0,70.9751,70.984,70.9572,70.9751,7186.0
2022-09-12 09:45:00,79.45,79.5,79.45,79.48,330172.0,70.9751,71.0198,70.9751,71.0019,330172.0
2022-09-12 09:50:00,79.48,79.51,79.47,79.49,47078.0,71.0019,71.0287,70.993,71.0108,47078.0
2022-09-12 09:55:00,79.49,79.53,79.48,79.5,76048.0,71.0108,71.0466,71.0019,71.0198,76048.0
2022-09-12 10:00:00,79.49,79.5,79.45,79.48,14255.0,71.0108,71.0198,70.9751,71.0019,14255.0
2022-09-12 10:05:00,79.48,79.49,79.47,79.48,72500.0,71.0019,71.0108,70.993,71.0019,72500.0
2022-09-12 10:10:00,79.48,79.49,79.43,79.44,22056.0,71.0019,71.0108,70.9572,70.9662,22056.0
2022-09-12 10:15:00,79.44,79.44,79.4,79.41,49665.0,70.9662,70.9662,70.9304,70.9394,49665.0
2022-09-12 10:20:00,79.4,79.42,79.38,79.41,45771.0,70.9304,70.9483,70.9126,70.9394,45771.0
2022-09-12 10:25:00,79.41,79.42,79.37,79.38,19706.0,70.9394,70.9483,70.9036,70.9126,19706.0
2022-09-12 10:30:00,79.38,79.38,79.33,79.35,9620.0,70.9126,70.9126,70.8679,70.8858,9620.0
2022-09-12 10:35:00,79.35,79.38,79.34,79.38,64743.0,70.8858,70.9126,70.8768,70.9126,64743.0
2022-09-12 10:40:00,79.39,79.41,79.39,79.41,14262.0,70.9215,70.9394,70.9215,70.9394,14262.0
2022-09-12 10:45:00,79.42,79.45,79.4,79.43,211393.0,70.9483,70.9751,70.9304,70.9572,211393.0
2022-09-12 10:50:00,79.43,79.47,79.42,79.45,234846.0,70.9572,70.993,70.9483,70.9751,234846.0
2022-09-12 10:55:00,79.45,79.49,79.45,79.48,43061.0,70.9751,71.0108,70.9751,71.0019,43061.0
2022-09-12 11:00:00,79.48,79.51,79.47,79.5,70374.0,71.0019,71.0287,70.993,71.0198,70374.0
2022-09-12 11:05:00,79.5,79.51,79.48,79.48,70420.0,71.0198,71.0287,71.0019,71.0019,70420.0
2022-09-12 11:10:00,79.49,79.51,79.46,79.47,39291.0,71.0108,71.0287,70.984,70.993,39291.0
2022-09-12 11:15:00,79.48,79.48,79.46,79.46,47092.0,71.0019,71.0019,70.984,70.984,47092.0
2022-09-12 11:20:00,79.47,79.48,79.46,79.47,53646.0,70.993,71.0019,70.984,70.993,53646.0
2022-09-12 11:25:00,79.46,79.47,79.43,79.46,11698.0,70.984,70.993,70.9572,70.984,11698.0
2022-09-12 11:30:00,79.48,79.48,79.4,79.4,111345.0,71.0019,71.0019,70.9304,70.9304,111345.0
2022-09-12 11:35:00,79.4,79.41,79.34,79.36,37050.0,70.9304,70.9394,70.8768,70.8947,37050.0
2022-09-12 11:40:00,79.35,79.38,79.35,79.37,37741.0,70.8858,70.9126,70.8858,70.9036,37741.0
2022-09-12 11:45:00,79.37,79.38,79.36,79.37,44625.0,70.9036,70.9126,70.8947,70.9036,44625.0
2022-09-12 11:50:00,79.37,79.38,79.35,79.35,38298.0,70.9036,70.9126,70.8858,70.8858,38298.0
2022-09-12 11:55:00,79.36,79.36,79.3,79.31,22512.0,70.8947,70.8947,70.8411,70.85,22512.0
2022-09-12 12:00:00,79.31,79.32,79.3,79.32,19868.0,70.85,70.859,70.8411,70.859,19868.0
2022-09-12 12:05:00,79.31,79.33,79.3,79.31,17648.0,70.85,70.8679,70.8411,70.85,17648.0
2022-09-12 12:10:00,79.31,79.33,79.31,79.32,9234.0,70.85,70.8679,70.85,70.859,9234.0
2022-09-12 12:15:00,79.32,79.33,79.28,79.28,6807.0,70.859,70.8679,70.8232,70.8232,6807.0
2022-09-12 12:20:00,79.28,79.3,79.26,79.28,5612.0,70.8232,70.8411,70.8054,70.8232,5612.0
2022-09-12 12:25:00,79.27,79.29,79.26,79.28,525352.0,70.8143,70.8322,70.8054,70.8232,525352.0
2022-09-12 12:30:00,79.28,79.32,79.28,79.31,149180.0,70.8232,70.859,70.8232,70.85,149180.0
2022-09-12 12:35:00,79.32,79.33,79.29,79.32,26234.0,70.859,70.8679,70.8322,70.859,26234.0
2022-09-12 12:40:00,79.32,79.32,79.3,79.31,109596.0,70.859,70.859,70.8411,70.85,109596.0
2022-09-12 12:45:00,79.31,79.34,79.31,79.33,226082.0,70.85,70.8768,70.85,70.8679,226082.0
2022-09-12 12:50:00,79.32,79.35,79.32,79.35,126156.0,70.859,70.8858,70.859,70.8858,126156.0
2022-09-12 12:55:00,79.34,79.35,79.34,79.35,59721.0,70.8768,70.8858,70.8768,70.8858,59721.0
2022-09-12 13:00:00,79.35,79.35,79.2,79.25,521422.0,70.8858,70.8858,70.7518,70.7964,521422.0
2022-09-12 13:05:00,79.25,79.3,79.25,79.29,63858.0,70.7964,70.8411,70.7964,70.8322,63858.0
2022-09-12 13:10:00,79.29,79.3,79.27,79.28,11057.0,70.8322,70.8411,70.8143,70.8232,11057.0
2022-09-12 13:15:00,79.28,79.3,79.27,79.28,14397.0,70.8232,70.8411,70.8143,70.8232,14397.0
2022-09-12 13:20:00,79.29,79.29,79.27,79.27,21640.0,70.8322,70.8322,70.8143,70.8143,21640.0
2022-09-12 13:25:00,79.27,79.27,79.23,79.26,22839.0,70.8143,70.8143,70.7786,70.8054,22839.0
2022-09-12 13:30:00,79.26,79.26,79.23,79.23,101986.0,70.8054,70.8054,70.7786,70.7786,101986.0
2022-09-12 13:35:00,79.23,79.3,79.22,79.27,1127513.0,70.7786,70.8411,70.7696,70.8143,1127513.0
2022-09-12 13:40:00,79.27,79.3,79.26,79.3,241799.0,70.8143,70.8411,70.8054,70.8411,241799.0
2022-09-12 13:45:00,79.3,79.3,79.27,79.28,35370.0,70.8411,70.8411,70.8143,70.8232,35370.0
2022-09-12 13:50:00,79.28,79.32,79.28,79.32,243920.0,70.8232,70.859,70.8232,70.859,243920.0
2022-09-12 13:55:00,79.32,79.32,79.3,79.31,13599.0,70.859,70.859,70.8411,70.85,13599.0
2022-09-12 14:00:00,79.31,79.32,79.26,79.27,26030.0,70.85,70.859,70.8054,70.8143,26030.0
2022-09-12 14:05:00,79.26,79.27,79.23,79.23,14813.0,70.8054,70.8143,70.7786,70.7786,14813.0
2022-09-12 14:10:00,79.24,79.26,79.23,79.26,27082.0,70.7875,70.8054,70.7786,70.8054,27082.0
2022-09-12 14:15:00,79.26,79.26,79.2,79.22,93801.0,70.8054,70.8054,70.7518,70.7696,93801.0
2022-09-12 14:20:00,79.22,79.22,79.16,79.2,36316.0,70.7696,70.7696,70.716,70.7518,36316.0
2022-09-12 14:25:00,79.2,79.2,79.13,79.13,35005.0,70.7518,70.7518,70.6892,70.6892,35005.0
2022-09-12 14:30:00,79.13,79.14,79.11,79.12,24816.0,70.6892,70.6982,70.6714,70.6803,24816.0
2022-09-12 14:35:00,79.12,79.14,79.11,79.13,65200.0,70.6803,70.6982,70.6714,70.6892,65200.0
2022-09-12 14:40:00,79.13,79.14,79.1,79.11,35470.0,70.6892,70.6982,70.6624,70.6714,35470.0
2022-09-12 14:45:00,79.12,79.13,79.11,79.12,23850.0,70.6803,70.6892,70.6714,70.6803,23850.0
2022-09-12 14:50:00,79.11,79.11,79.1,79.11,7864.0,70.6714,70.6714,70.6624,70.6714,7864.0
2022-09-12 14:55:00,79.11,79.13,79.1,79.12,58074.0,70.6714,70.6892,70.6624,70.6803,58074.0
2022-09-12 15:00:00,79.11,79.11,79.09,79.1,16078.0,70.6714,70.6714,70.6535,70.6624,16078.0
2022-09-12 15:05:00,79.09,79.11,79.07,79.08,129709.0,70.6535,70.6714,70.6356,70.6446,129709.0
2022-09-12 15:10:00,79.08,79.08,79.06,79.07,8076.0,70.6446,70.6446,70.6267,70.6356,8076.0
2022-09-12 15:15:00,79.07,79.08,79.02,79.02,31972.0,70.6356,70.6446,70.591,70.591,31972.0
2022-09-12 15:20:00,79.03,79.04,79.01,79.02,27240.0,70.5999,70.6088,70.582,70.591,27240.0
2022-09-12 15:25:00,79.03,79.03,79.0,79.01,62265.0,70.5999,70.5999,70.5731,70.582,62265.0
2022-09-12 15:30:00,79.01,79.02,78.99,78.99,14282.0,70.582,70.591,70.5642,70.5642,14282.0
2022-09-12 15:35:00,79.0,79.03,78.99,79.03,24459.0,70.5731,70.5999,70.5642,70.5999,24459.0
2022-09-12 15:40:00,79.03,79.08,79.02,79.08,33485.0,70.5999,70.6446,70.591,70.6446,33485.0
2022-09-12 15:45:00,79.08,79.11,79.07,79.1,81755.0,70.6446,70.6714,70.6356,70.6624,81755.0
2022-09-12 15:50:00,79.1,79.1,79.07,79.09,11817.0,70.6624,70.6624,70.6356,70.6535,11817.0
2022-09-12 15:55:00,79.09,79.11,79.08,79.1,30148.0,70.6535,70.6714,70.6446,70.6624,30148.0
2022-09-13 09:30:00,78.44,78.48,78.34,78.46,251655.0,70.0728,70.1086,69.9835,70.0907,251655.0
2022-09-13 09:35:00,78.45,78.46,78.38,78.45,35589.0,70.0818,70.0907,70.0192,70.0818,35589.0
2022-09-13 09:40:00,78.45,78.47,78.41,78.44,72686.0,70.0818,70.0996,70.046,70.0728,72686.0
2022-09-13 09:45:00,78.44,78.48,78.42,78.44,63726.0,70.0728,70.1086,70.055,70.0728,63726.0
2022-09-13 09:50:00,78.45,78.51,78.42,78.51,20235.0,70.0818,70.1354,70.055,70.1354,20235.0
2022-09-13 09:55:00,78.49,78.49,78.43,78.45,25026.0,70.1175,70.1175,70.0639,70.0818,25026.0
2022-09-13 10:00:00,78.45,78.48,78.41,78.41,42560.0,70.0818,70.1086,70.046,70.046,42560.0
2022-09-13 10:05:00,78.42,78.48,78.41,78.47,156526.0,70.055,70.1086,70.046,70.0996,156526.0
2022-09-13 10:10:00,78.46,78.48,78.44,78.48,78224.0,70.0907,70.1086,70.0728,70.1086,78224.0
2022-09-13 10:15:00,78.47,78.51,78.46,78.5,35786.0,70.0996,70.1354,70.0907,70.1264,35786.0
2022-09-13 10:20:00,78.51,78.55,78.48,78.48,23932.0,70.1354,70.1711,70.1086,70.1086,23932.0
2022-09-13 10:25:00,78.48,78.49,78.45,78.47,11278.0,70.1086,70.1175,70.0818,70.0996,11278.0
2022-09-13 10:30:00,78.47,78.5,78.45,78.46,30338.0,70.0996,70.1264,70.0818,70.0907,30338.0
2022-09-13 10:35:00,78.46,78.49,78.46,78.49,37085.0,70.0907,70.1175,70.0907,70.1175,37085.0
2022-09-13 10:40:00,78.49,78.49,78.45,78.46,18666.0,70.1175,70.1175,70.0818,70.0907,18666.0
2022-09-13 10:45:00,78.46,78.48,78.44,78.48,47801.0,70.0907,70.1086,70.0728,70.1086,47801.0
2022-09-13 10:50:00,78.48,78.48,78.45,78.46,8288.0,70.1086,70.1086,70.0818,70.0907,8288.0
2022-09-13 10:55:00,78.46,78.5,78.45,78.48,42615.0,70.0907,70.1264,70.0818,70.1086,42615.0
2022-09-13 11:00:00,78.48,78.5,78.47,78.49,12423.0,70.1086,70.1264,70.0996,70.1175,12423.0
2022-09-13 11:05:00,78.5,78.51,78.48,78.49,44963.0,70.1264,70.1354,70.1086,70.1175,44963.0
2022-09-13 11:10:00,78.49,78.5,78.47,78.48,6529.0,70.1175,70.1264,70.0996,70.1086,6529.0
2022-09-13 11:15:00,78.48,78.52,78.46,78.52,38641.0,70.1086,70.1443,70.0907,70.1443,38641.0
2022-09-13 11:20:00,78.51,78.52,78.47,78.47,9262.0,70.1354,70.1443,70.0996,70.0996,9262.0
2022-09-13 11:25:00,78.47,78.5,78.46,78.49,6572.0,70.0996,70.1264,70.0907,70.1175,6572.0
2022-09-13 11:30:00,78.49,78.51,78.48,78.49,9916.0,70.1175,70.1354,70.1086,70.1175,9916.0
2022-09-13 11:35:00,78.5,78.52,78.49,78.5,19004.0,70.1264,70.1443,70.1175,70.1264,19004.0
2022-09-13 11:40:00,78.5,78.54,78.5,78.52,112177.0,70.1264,70.1622,70.1264,70.1443,112177.0
2022-09-13 11:45:00,78.51,78.52,78.46,78.46,21660.0,70.1354,70.1443,70.0907,70.0907,21660.0
2022-09-13 11:50:00,78.47,78.49,78.45,78.47,313936.0,70.0996,70.1175,70.0818,70.0996,313936.0
2022-09-13 11:55:00,78.47,78.48,78.42,78.43,88868.0,70.0996,70.1086,70.055,70.0639,88868.0
2022-09-13 12:00:00,78.42,78.45,78.42,78.44,39718.0,70.055,70.0818,70.055,70.0728,39718.0
2022-09-13 12:05:00,78.44,78.46,78.41,78.46,111541.0,70.0728,70.0907,70.046,70.0907,111541.0
2022-09-13 12:10:00,78.45,78.5,78.44,78.5,66273.0,70.0818,70.1264,70.0728,70.1264,66273.0
2022-09-13 12:15:00,78.5,78.51,78.46,78.48,21035.0,70.1264,70.1354,70.0907,70.1086,21035.0
2022-09-13 12:20:00,78.47,78.49,78.45,78.46,15823.0,70.0996,70.1175,70.0818,70.0907,15823.0
2022-09-13 12:25:00,78.45,78.46,78.39,78.41,15212.0,70.0818,70.0907,70.0282,70.046,15212.0
2022-09-13 12:30:00,78.42,78.43,78.39,78.42,79046.0,70.055,70.0639,70.0282,70.055,79046.0
2022-09-13 12:35:00,78.43,78.46,78.42,78.45,12660.0,70.0639,70.0907,70.055,70.0818,12660.0
2022-09-13 12:40:00,78.45,78.48,78.44,78.45,12666.0,70.0818,70.1086,70.0728,70.0818,12666.0
2022-09-13 12:45:00,78.45,78.46,78.44,78.46,7039.0,70.0818,70.0907,70.0728,70.0907,7039.0
2022-09-13 12:50:00,78.45,78.48,78.45,78.48,22663.0,70.0818,70.1086,70.0818,70.1086,22663.0
2022-09-13 12:55:00,78.48,78.49,78.46,78.46,57417.0,70.1086,70.1175,70.0907,70.0907,57417.0
2022-09-13 13:00:00,78.46,78.57,78.43,78.55,285463.0,70.0907,70.189,70.0639,70.1711,285463.0
2022-09-13 13:05:00,78.55,78.58,78.55,78.57,17298.0,70.1711,70.1979,70.1711,70.189,17298.0
2022-09-13 13:10:00,78.58,78.59,78.56,78.57,11891.0,70.1979,70.2068,70.18,70.189,11891.0
2022-09-13 13:15:00,78.58,78.58,78.53,78.53,236188.0,70.1979,70.1979,70.1532,70.1532,236188.0
2022-09-13 13:20:00,78.53,78.55,78.51,78.54,35715.0,70.1532,70.1711,70.1354,70.1622,35715.0
2022-09-13 13:25:00,78.54,78.59,78.54,78.57,30858.0,70.1622,70.2068,70.1622,70.189,30858.0
2022-09-13 13:30:00,78.57,78.59,78.56,78.57,17631.0,70.189,70.2068,70.18,70.189,17631.0
2022-09-13 13:35:00,78.56,78.57,78.49,78.52,23047.0,70.18,70.189,70.1175,70.1443,23047.0
2022-09-13 13:40:00,78.52,78.55,78.51,78.52,19162.0,70.1443,70.1711,70.1354,70.1443,19162.0
2022-09-13 13:45:00,78.54,78.54,78.47,78.48,27509.0,70.1622,70.1622,70.0996,70.1086,27509.0
2022-09-13 13:50:00,78.49,78.5,78.46,78.47,127781.0,70.1175,70.1264,70.0907,70.0996,127781.0
2022-09-13 13:55:00,78.47,78.48,78.45,78.47,55961.0,70.0996,70.1086,70.0818,70.0996,55961.0
2022-09-13 14:00:00,78.48,78.49,78.44,78.46,142535.0,70.1086,70.1175,70.0728,70.0907,142535.0
2022-09-13 14:05:00,78.45,78.49,78.45,78.48,94673.0,70.0818,70.1175,70.0818,70.1086,94673.0
2022-09-13 14:10:00,78.48,78.52,78.48,78.51,33716.0,70.1086,70.1443,70.1086,70.1354,33716.0
2022-09-13 14:15:00,78.52,78.56,78.51,78.56,64140.0,70.1443,70.18,70.1354,70.18,64140.0
2022-09-13 14:20:00,78.55,78.58,78.54,78.58,45280.0,70.1711,70.1979,70.1622,70.1979,45280.0
2022-09-13 14:25:00,78.57,78.58,78.55,78.56,19654.0,70.189,70.1979,70.1711,70.18,19654.0
2022-09-13 14:30:00,78.57,78.58,78.53,78.53,27460.0,70.189,70.1979,70.1532,70.1532,27460.0
2022-09-13 14:35:00,78.54,78.57,78.53,78.55,12499.0,70.1622,70.189,70.1532,70.1711,12499.0
2022-09-13 14:40:00,78.54,78.56,78.52,78.53,11928.0,70.1622,70.18,70.1443,70.1532,11928.0
2022-09-13 14:45:00,78.53,78.54,78.5,78.5,33201.0,70.1532,70.1622,70.1264,70.1264,33201.0
2022-09-13 14:50:00,78.51,78.54,78.5,78.53,42582.0,70.1354,70.1622,70.1264,70.1532,42582.0
2022-09-13 14:55:00,78.53,78.55,78.51,78.53,10734.0,70.1532,70.1711,70.1354,70.1532,10734.0
2022-09-13 15:00:00,78.54,78.54,78.5,78.51,432829.0,70.1622,70.1622,70.1264,70.1354,432829.0
2022-09-13 15:05:00,78.51,78.52,78.49,78.49,18272.0,70.1354,70.1443,70.1175,70.1175,18272.0
2022-09-13 15:10:00,78.5,78.5,78.47,78.48,30683.0,70.1264,70.1264,70.0996,70.1086,30683.0
2022-09-13 15:15:00,78.48,78.49,78.47,78.48,121017.0,70.1086,70.1175,70.0996,70.1086,121017.0
2022-09-13 15:20:00,78.48,78.49,78.47,78.48,11543.0,70.1086,70.1175,70.0996,70.1086,11543.0
2022-09-13 15:25:00,78.48,78.49,78.47,78.48,14517.0,70.1086,70.1175,70.0996,70.1086,14517.0
2022-09-13 15:30:00,78.48,78.48,78.44,78.45,122581.0,70.1086,70.1086,70.0728,70.0818,122581.0
2022-09-13 15:35:00,78.45,78.45,78.42,78.44,68707.0,70.0818,70.0818,70.055,70.0728,68707.0
2022-09-13 15:40:00,78.44,78.44,78.4,78.43,38818.0,70.0728,70.0728,70.0371,70.0639,38818.0
2022-09-13 15:45:00,78.43,78.44,78.41,78.44,16615.0,70.0639,70.0728,70.046,70.0728,16615.0
2022-09-13 15:50:00,78.44,78.47,78.43,78.45,57139.0,70.0728,70.0996,70.0639,70.0818,57139.0
2022-09-13 15:55:00,78.45,78.51,78.45,78.5,113491.0,70.0818,70.1354,70.0818,70.1264,113491.0
2022-09-14 09:30:00,78.37,78.5,78.37,78.47,36242.0,70.0103,70.1264,70.0103,70.0996,36242.0
2022-09-14 09:35:00,78.46,78.53,78.46,78.52,32596.0,70.0907,70.1532,70.0907,70.1443,32596.0
2022-09-14 09:40:00,78.51,78.53,78.47,78.53,28670.0,70.1354,70.1532,70.0996,70.1532,28670.0
2022-09-14 09:45:00,78.52,78.53,78.48,78.52,86904.0,70.1443,70.1532,70.1086,70.1443,86904.0
2022-09-14 09:50:00,78.51,78.52,78.48,78.5,334674.0,70.1354,70.1443,70.1086,70.1264,334674.0
2022-09-14 09:55:00,78.49,78.52,78.45,78.48,86169.0,70.1175,70.1443,70.0818,70.1086,86169.0
2022-09-14 10:00:00,78.48,78.49,78.44,78.45,75319.0,70.1086,70.1175,70.0728,70.0818,75319.0
2022-09-14 10:05:00,78.45,78.54,78.45,78.51,215778.0,70.0818,70.1622,70.0818,70.1354,215778.0
2022-09-14 10:10:00,78.51,78.55,78.51,78.54,62209.0,70.1354,70.1711,70.1354,70.1622,62209.0
2022-09-14 10:15:00,78.54,78.59,78.53,78.57,10149.0,70.1622,70.2068,70.1532,70.189,10149.0
2022-09-14 10:20:00,78.58,78.6,78.57,78.57,7664.0,70.1979,70.2158,70.189,70.189,7664.0
2022-09-14 10:25:00,78.57,78.58,78.51,78.51,106276.0,70.189,70.1979,70.1354,70.1354,106276.0
2022-09-14 10:30:00,78.52,78.58,78.51,78.58,40406.0,70.1443,70.1979,70.1354,70.1979,40406.0
2022-09-14 10:35:00,78.59,78.61,78.58,78.61,9434.0,70.2068,70.2247,70.1979,70.2247,9434.0
2022-09-14 10:40:00,78.6,78.65,78.59,78.64,16679.0,70.2158,70.2604,70.2068,70.2515,16679.0
2022-09-14 10:45:00,78.65,78.68,78.64,78.66,19105.0,70.2604,70.2872,70.2515,70.2694,19105.0
2022-09-14 10:50:00,78.65,78.72,78.64,78.72,21236.0,70.2604,70.323,70.2515,70.323,21236.0
2022-09-14 10:55:00,78.71,78.72,78.69,78.72,24066.0,70.314,70.323,70.2962,70.323,24066.0
2022-09-14 11:00:00,78.72,78.72,78.69,78.7,16906.0,70.323,70.323,70.2962,70.3051,16906.0
2022-09-14 11:05:00,78.71,78.74,78.7,78.71,31842.0,70.314,70.3408,70.3051,70.314,31842.0
2022-09-14 11:10:00,78.71,78.73,78.7,78.71,43965.0,70.314,70.3319,70.3051,70.314,43965.0
2022-09-14 11:15:00,78.73,78.79,78.72,78.78,13692.0,70.3319,70.3855,70.323,70.3766,13692.0
2022-09-14 11:20:00,78.78,78.8,78.77,78.79,23832.0,70.3766,70.3944,70.3676,70.3855,23832.0
2022-09-14 11:25:00,78.78,78.8,78.76,78.76,130244.0,70.3766,70.3944,70.3587,70.3587,130244.0
2022-09-14 11:30:00,78.77,78.77,78.74,78.75,32312.0,70.3676,70.3676,70.3408,70.3498,32312.0
2022-09-14 11:35:00,78.74,78.76,78.73,78.76,12754.0,70.3408,70.3587,70.3319,70.3587,12754.0
2022-09-14 11:40:00,78.76,78.78,78.75,78.77,50560.0,70.3587,70.3766,70.3498,70.3676,50560.0
2022-09-14 11:45:00,78.78,78.78,78.74,78.75,74062.0,70.3766,70.3766,70.3408,70.3498,74062.0
2022-09-14 11:50:00,78.75,78.75,78.72,78.73,28514.0,70.3498,70.3498,70.323,70.3319,28514.0
2022-09-14 11:55:00,78.73,78.74,78.71,78.72,6105.0,70.3319,70.3408,70.314,70.323,6105.0
2022-09-14 12:00:00,78.71,78.73,78.7,78.7,6597.0,70.314,70.3319,70.3051,70.3051,6597.0
2022-09-14 12:05:00,78.7,78.72,78.69,78.72,22031.0,70.3051,70.323,70.2962,70.323,22031.0
2022-09-14 12:10:00,78.71,78.73,78.7,78.7,16082.0,70.314,70.3319,70.3051,70.3051,16082.0
2022-09-14 12:15:00,78.7,78.72,78.7,78.7,26795.0,70.3051,70.323,70.3051,70.3051,26795.0
2022-09-14 12:20:00,78.71,78.72,78.7,78.72,20550.0,70.314,70.323,70.3051,70.323,20550.0
2022-09-14 12:25:00,78.72,78.72,78.69,78.7,34597.0,70.323,70.323,70.2962,70.3051,34597.0
2022-09-14 12:30:00,78.7,78.71,78.68,78.69,18473.0,70.3051,70.314,70.2872,70.2962,18473.0
2022-09-14 12:35:00,78.68,78.69,78.67,78.69,40959.0,70.2872,70.2962,70.2783,70.2962,40959.0
2022-09-14 12:40:00,78.69,78.73,78.68,78.72,64278.0,70.2962,70.3319,70.2872,70.323,64278.0
2022-09-14 12:45:00,78.72,78.73,78.7,78.7,4370.0,70.323,70.3319,70.3051,70.3051,4370.0
2022-09-14 12:50:00,78.72,78.74,78.71,78.73,9519.0,70.323,70.3408,70.314,70.3319,9519.0
2022-09-14 12:55:00,78.73,78.73,78.7,78.7,4068.0,70.3319,70.3319,70.3051,70.3051,4068.0
2022-09-14 13:00:00,78.7,78.71,78.68,78.68,10086.0,70.3051,70.314,70.2872,70.2872,10086.0
2022-09-14 13:05:00,78.68,78.7,78.68,78.68,6973.0,70.2872,70.3051,70.2872,70.2872,6973.0
2022-09-14 13:10:00,78.67,78.69,78.66,78.67,27090.0,70.2783,70.2962,70.2694,70.2783,27090.0
2022-09-14 13:15:00,78.66,78.67,78.65,78.67,7514.0,70.2694,70.2783,70.2604,70.2783,7514.0
2022-09-14 13:20:00,78.66,78.67,78.65,78.67,5226.0,70.2694,70.2783,70.2604,70.2783,5226.0
2022-09-14 13:25:00,78.67,78.68,78.65,78.67,28655.0,70.2783,70.2872,70.2604,70.2783,28655.0
2022-09-14 13:30:00,78.68,78.69,78.66,78.67,65626.0,70.2872,70.2962,70.2694,70.2783,65626.0
2022-09-14 13:35:00,78.67,78.69,78.66,78.69,9170.0,70.2783,70.2962,70.2694,70.2962,9170.0
2022-09-14 13:40:00,78.69,78.73,78.68,78.72,5647.0,70.2962,70.3319,70.2872,70.323,5647.0
2022-09-14 13:45:00,78.73,78.73,78.7,78.7,10959.0,70.3319,70.3319,70.3051,70.3051,10959.0
2022-09-14 13:50:00,78.71,78.73,78.69,78.7,17641.0,70.314,70.3319,70.2962,70.3051,17641.0
2022-09-14 13:55:00,78.7,78.7,78.66,78.68,5659.0,70.3051,70.3051,70.2694,70.2872,5659.0
2022-09-14 14:00:00,78.67,78.67,78.65,78.67,8047.0,70.2783,70.2783,70.2604,70.2783,8047.0
2022-09-14 14:05:00,78.67,78.68,78.66,78.67,15845.0,70.2783,70.2872,70.2694,70.2783,15845.0
2022-09-14 14:10:00,78.67,78.69,78.67,78.68,15391.0,70.2783,70.2962,70.2783,70.2872,15391.0
2022-09-14 14:15:00,78.68,78.71,78.68,78.7,19058.0,70.2872,70.314,70.2872,70.3051,19058.0
2022-09-14 14:20:00,78.69,78.71,78.68,78.7,58581.0,70.2962,70.314,70.2872,70.3051,58581.0
2022-09-14 14:25:00,78.7,78.71,78.69,78.7,10592.0,70.3051,70.314,70.2962,70.3051,10592.0
2022-09-14 14:30:00,78.7,78.71,78.66,78.67,974503.0,70.3051,70.314,70.2694,70.2783,974503.0
2022-09-14 14:35:00,78.66,78.68,78.64,78.66,240199.0,70.2694,70.2872,70.2515,70.2694,240199.0
2022-09-14 14:40:00,78.65,78.65,78.64,78.65,163729.0,70.2604,70.2604,70.2515,70.2604,163729.0
2022-09-14 14:45:00,78.64,78.67,78.63,78.66,19307.0,70.2515,70.2783,70.2426,70.2694,19307.0
2022-09-14 14:50:00,78.66,78.66,78.64,78.65,23017.0,70.2694,70.2694,70.2515,70.2604,23017.0
2022-09-14 14:55:00,78.65,78.65,78.63,78.64,17691.0,70.2604,70.2604,70.2426,70.2515,17691.0
2022-09-14 15:00:00,78.64,78.64,78.58,78.59,34772.0,70.2515,70.2515,70.1979,70.2068,34772.0
2022-09-14 15:05:00,78.58,78.61,78.58,78.59,12455.0,70.1979,70.2247,70.1979,70.2068,12455.0
2022-09-14 15:10:00,78.59,78.6,78.57,78.58,43785.0,70.2068,70.2158,70.189,70.1979,43785.0
2022-09-14 15:15:00,78.58,78.58,78.56,78.56,21661.0,70.1979,70.1979,70.18,70.18,21661.0
2022-09-14 15:20:00,78.56,78.61,78.56,78.61,47325.0,70.18,70.2247,70.18,70.2247,47325.0
2022-09-14 15:25:00,78.61,78.62,78.59,78.61,34613.0,70.2247,70.2336,70.2068,70.2247,34613.0
2022-09-14 15:30:00,78.6,78.61,78.56,78.59,169305.0,70.2158,70.2247,70.18,70.2068,169305.0
2022-09-14 15:35:00,78.59,78.59,78.55,78.56,81704.0,70.2068,70.2068,70.1711,70.18,81704.0
2022-09-14 15:40:00,78.56,78.57,78.56,78.56,395358.0,70.18,70.189,70.18,70.18,395358.0
2022-09-14 15:45:00,78.56,78.58,78.56,78.58,322763.0,70.18,70.1979,70.18,70.1979,322763.0
2022-09-14 15:50:00,78.57,78.63,78.57,78.63,49255.0,70.189,70.2426,70.189,70.2426,49255.0
2022-09-14 15:55:00,78.63,78.63,78.6,78.61,72738.0,70.2426,70.2426,70.2158,70.2247,72738.0
2022-09-15 09:30:00,78.53,78.53,78.44,78.48,47238.0,70.1532,70.1532,70.0728,70.1086,47238.0
2022-09-15 09:35:00,78.47,78.48,78.36,78.38,29286.0,70.0996,70.1086,70.0014,70.0192,29286.0
2022-09-15 09:40:00,78.38,78.5,78.38,78.49,80762.0,70.0192,70.1264,70.0192,70.1175,80762.0
2022-09-15 09:45:00,78.48,78.51,78.45,78.51,27365.0,70.1086,70.1354,70.0818,70.1354,27365.0
2022-09-15 09:50:00,78.53,78.53,78.44,78.44,44395.0,70.1532,70.1532,70.0728,70.0728,44395.0
2022-09-15 09:55:00,78.44,78.51,78.43,78.5,22875.0,70.0728,70.1354,70.0639,70.1264,22875.0
2022-09-15 10:00:00,78.49,78.55,78.48,78.54,85904.0,70.1175,70.1711,70.1086,70.1622,85904.0
2022-09-15 10:05:00,78.55,78.55,78.49,78.5,8284.0,70.1711,70.1711,70.1175,70.1264,8284.0
2022-09-15 10:10:00,78.49,78.53,78.48,78.51,29739.0,70.1175,70.1532,70.1086,70.1354,29739.0
2022-09-15 10:15:00,78.51,78.55,78.5,78.51,59381.0,70.1354,70.1711,70.1264,70.1354,59381.0
2022-09-15 10:20:00,78.51,78.52,78.49,78.5,10986.0,70.1354,70.1443,70.1175,70.1264,10986.0
2022-09-15 10:25:00,78.49,78.5,78.45,78.46,26508.0,70.1175,70.1264,70.0818,70.0907,26508.0
2022-09-15 10:30:00,78.47,78.5,78.46,78.48,8929.0,70.0996,70.1264,70.0907,70.1086,8929.0
2022-09-15 10:35:00,78.48,78.5,78.47,78.49,22046.0,70.1086,70.1264,70.0996,70.1175,22046.0
2022-09-15 10:40:00,78.49,78.5,78.44,78.46,35659.0,70.1175,70.1264,70.0728,70.0907,35659.0
2022-09-15 10:45:00,78.46,78.47,78.42,78.42,37280.0,70.0907,70.0996,70.055,70.055,37280.0
2022-09-15 10:50:00,78.42,78.47,78.41,78.45,57359.0,70.055,70.0996,70.046,70.0818,57359.0
2022-09-15 10:55:00,78.45,78.46,78.39,78.42,85519.0,70.0818,70.0907,70.0282,70.055,85519.0
2022-09-15 11:00:00,78.42,78.44,78.41,78.42,423981.0,70.055,70.0728,70.046,70.055,423981.0
2022-09-15 11:05:00,78.42,78.45,78.4,78.44,167311.0,70.055,70.0818,70.0371,70.0728,167311.0
2022-09-15 11:10:00,78.44,78.45,78.42,78.42,190250.0,70.0728,70.0818,70.055,70.055,190250.0
2022-09-15 11:15:00,78.44,78.46,78.42,78.46,51274.0,70.0728,70.0907,70.055,70.0907,51274.0
2022-09-15 11:20:00,78.46,78.46,78.42,78.42,57370.0,70.0907,70.0907,70.055,70.055,57370.0
2022-09-15 11:25:00,78.42,78.44,78.42,78.42,16817.0,70.055,70.0728,70.055,70.055,16817.0
2022-09-15 11:30:00,78.43,78.44,78.39,78.4,18776.0,70.0639,70.0728,70.0282,70.0371,18776.0
2022-09-15 11:35:00,78.41,78.41,78.36,78.38,65246.0,70.046,70.046,70.0014,70.0192,65246.0
2022-09-15 11:40:00,78.37,78.42,78.37,78.42,47118.0,70.0103,70.055,70.0103,70.055,47118.0
2022-09-15 11:45:00,78.42,78.42,78.39,78.39,20787.0,70.055,70.055,70.0282,70.0282,20787.0
2022-09-15 11:50:00,78.4,78.4,78.35,78.35,48243.0,70.0371,70.0371,69.9924,69.9924,48243.0
2022-09-15 11:55:00,78.35,78.35,78.3,78.31,71431.0,69.9924,69.9924,69.9478,69.9567,71431.0
2022-09-15 12:00:00,78.31,78.32,78.26,78.27,74709.0,69.9567,69.9656,69.912,69.921,74709.0
2022-09-15 12:05:00,78.28,78.3,78.27,78.29,19905.0,69.9299,69.9478,69.921,69.9388,19905.0
2022-09-15 12:10:00,78.29,78.3,78.27,78.27,45967.0,69.9388,69.9478,69.921,69.921,45967.0
2022-09-15 12:15:00,78.28,78.32,78.28,78.31,14591.0,69.9299,69.9656,69.9299,69.9567,14591.0
2022-09-15 12:20:00,78.31,78.31,78.28,78.29,269073.0,69.9567,69.9567,69.9299,69.9388,269073.0
2022-09-15 12:25:00,78.29,78.32,78.28,78.29,32521.0,69.9388,69.9656,69.9299,69.9388,32521.0
2022-09-15 12:30:00,78.28,78.3,78.28,78.29,27124.0,69.9299,69.9478,69.9299,69.9388,27124.0
2022-09-15 12:35:00,78.3,78.33,78.29,78.32,40477.0,69.9478,69.9746,69.9388,69.9656,40477.0
2022-09-15 12:40:00,78.32,78.33,78.31,78.32,12893.0,69.9656,69.9746,69.9567,69.9656,12893.0
2022-09-15 12:45:00,78.32,78.33,78.3,78.31,14277.0,69.9656,69.9746,69.9478,69.9567,14277.0
2022-09-15 12:50:00,78.31,78.31,78.28,78.3,228618.0,69.9567,69.9567,69.9299,69.9478,228618.0
2022-09-15 12:55:00,78.29,78.31,78.28,78.3,77076.0,69.9388,69.9567,69.9299,69.9478,77076.0
2022-09-15 13:00:00,78.31,78.35,78.3,78.34,27532.0,69.9567,69.9924,69.9478,69.9835,27532.0
2022-09-15 13:05:00,78.34,78.36,78.33,78.34,23820.0,69.9835,70.0014,69.9746,69.9835,23820.0
2022-09-15 13:10:00,78.34,78.35,78.34,78.34,22711.0,69.9835,69.9924,69.9835,69.9835,22711.0
2022-09-15 13:15:00,78.34,78.36,78.34,78.36,28083.0,69.9835,70.0014,69.9835,70.0014,28083.0
2022-09-15 13:20:00,78.36,78.38,78.35,78.37,17545.0,70.0014,70.0192,69.9924,70.0103,17545.0
2022-09-15 13:25:00,78.38,78.4,78.36,78.4,23999.0,70.0192,70.0371,70.0014,70.0371,23999.0
2022-09-15 13:30:00,78.39,78.41,78.38,78.41,32399.0,70.0282,70.046,70.0192,70.046,32399.0
2022-09-15 13:35:00,78.4,78.41,78.39,78.4,10669.0,70.0371,70.046,70.0282,70.0371,10669.0
2022-09-15 13:40:00,78.4,78.41,78.37,78.4,241729.0,70.0371,70.046,70.0103,70.0371,241729.0
2022-09-15 13:45:00,78.41,78.41,78.39,78.39,41060.0,70.046,70.046,70.0282,70.0282,41060.0
2022-09-15 13:50:00,78.4,78.4,78.38,78.4,13642.0,70.0371,70.0371,70.0192,70.0371,13642.0
2022-09-15 13:55:00,78.39,78.4,78.39,78.39,24022.0,70.0282,70.0371,70.0282,70.0282,24022.0
2022-09-15 14:00:00,78.39,78.4,78.35,78.36,21376.0,70.0282,70.0371,69.9924,70.0014,21376.0
2022-09-15 14:05:00,78.37,78.39,78.36,78.39,17149.0,70.0103,70.0282,70.0014,70.0282,17149.0
2022-09-15 14:10:00,78.38,78.39,78.36,78.37,18596.0,70.0192,70.0282,70.0014,70.0103,18596.0
2022-09-15 14:15:00,78.37,78.39,78.36,78.39,117076.0,70.0103,70.0282,70.0014,70.0282,117076.0
2022-09-15 14:20:00,78.38,78.39,78.36,78.37,32256.0,70.0192,70.0282,70.0014,70.0103,32256.0
2022-09-15 14:25:00,78.36,78.38,78.35,78.37,16883.0,70.0014,70.0192,69.9924,70.0103,16883.0
2022-09-15 14:30:00,78.37,78.38,78.36,78.37,34354.0,70.0103,70.0192,70.0014,70.0103,34354.0
2022-09-15 14:35:00,78.36,78.38,78.35,78.35,37557.0,70.0014,70.0192,69.9924,69.9924,37557.0
2022-09-15 14:40:00,78.35,78.36,78.32,78.34,96840.0,69.9924,70.0014,69.9656,69.9835,96840.0
2022-09-15 14:45:00,78.34,78.35,78.32,78.32,36803.0,69.9835,69.9924,69.9656,69.9656,36803.0
2022-09-15 14:50:00,78.33,78.36,78.31,78.35,77011.0,69.9746,70.0014,69.9567,69.9924,77011.0
2022-09-15 14:55:00,78.35,78.35,78.33,78.33,54356.0,69.9924,69.9924,69.9746,69.9746,54356.0
2022-09-15 15:00:00,78.33,78.36,78.32,78.34,27874.0,69.9746,70.0014,69.9656,69.9835,27874.0
2022-09-15 15:05:00,78.34,78.36,78.33,78.34,14044.0,69.9835,70.0014,69.9746,69.9835,14044.0
2022-09-15 15:10:00,78.34,78.35,78.3,78.3,12064.0,69.9835,69.9924,69.9478,69.9478,12064.0
2022-09-15 15:15:00,78.3,78.31,78.28,78.29,28037.0,69.9478,69.9567,69.9299,69.9388,28037.0
2022-09-15 15:20:00,78.28,78.3,78.28,78.3,21456.0,69.9299,69.9478,69.9299,69.9478,21456.0
2022-09-15 15:25:00,78.29,78.31,78.27,78.28,133141.0,69.9388,69.9567,69.921,69.9299,133141.0
2022-09-15 15:30:00,78.28,78.29,78.25,78.25,51239.0,69.9299,69.9388,69.9031,69.9031,51239.0
2022-09-15 15:35:00,78.26,78.27,78.24,78.26,30650.0,69.912,69.921,69.8942,69.912,30650.0
2022-09-15 15:40:00,78.26,78.27,78.25,78.25,35720.0,69.912,69.921,69.9031,69.9031,35720.0
2022-09-15 15:45:00,78.26,78.3,78.25,78.3,36941.0,69.912,69.9478,69.9031,69.9478,36941.0
2022-09-15 15:50:00,78.3,78.32,78.29,78.3,41318.0,69.9478,69.9656,69.9388,69.9478,41318.0
2022-09-15 15:55:00,78.31,78.34,78.3,78.32,40590.0,69.9567,69.9835,69.9478,69.9656,40590.0
2022-09-16 09:30:00,78.14,78.16,78.11,78.15,53949.0,69.8048,69.8227,69.778,69.8138,53949.0
2022-09-16 09:35:00,78.15,78.22,78.15,78.17,715863.0,69.8138,69.8763,69.8138,69.8316,715863.0
2022-09-16 09:40:00,78.17,78.18,78.06,78.08,126905.0,69.8316,69.8406,69.7334,69.7512,126905.0
2022-09-16 09:45:00,78.08,78.12,78.07,78.09,55797.0,69.7512,69.787,69.7423,69.7602,55797.0
2022-09-16 09:50:00,78.09,78.14,78.08,78.13,62659.0,69.7602,69.8048,69.7512,69.7959,62659.0
2022-09-16 09:55:00,78.13,78.2,78.13,78.18,410293.0,69.7959,69.8584,69.7959,69.8406,410293.0
2022-09-16 10:00:00,78.19,78.24,78.16,78.22,281348.0,69.8495,69.8942,69.8227,69.8763,281348.0
2022-09-16 10:05:00,78.22,78.25,78.21,78.24,120848.0,69.8763,69.9031,69.8674,69.8942,120848.0
2022-09-16 10:10:00,78.23,78.38,78.23,78.34,125043.0,69.8852,70.0192,69.8852,69.9835,125043.0
2022-09-16 10:15:00,78.34,78.38,78.33,78.36,43347.0,69.9835,70.0192,69.9746,70.0014,43347.0
2022-09-16 10:20:00,78.36,78.42,78.35,78.41,291756.0,70.0014,70.055,69.9924,70.046,291756.0
2022-09-16 10:25:00,78.4,78.43,78.39,78.42,11194.0,70.0371,70.0639,70.0282,70.055,11194.0
2022-09-16 10:30:00,78.44,78.47,78.42,78.44,21056.0,70.0728,70.0996,70.055,70.0728,21056.0
2022-09-16 10:35:00,78.45,78.48,78.4,78.41,18247.0,70.0818,70.1086,70.0371,70.046,18247.0
2022-09-16 10:40:00,78.41,78.42,78.39,78.42,19067.0,70.046,70.055,70.0282,70.055,19067.0
2022-09-16 10:45:00,78.42,78.42,78.37,78.38,20250.0,70.055,70.055,70.0103,70.0192,20250.0
2022-09-16 10:50:00,78.38,78.4,78.35,78.35,194136.0,70.0192,70.0371,69.9924,69.9924,194136.0
2022-09-16 10:55:00,78.35,78.36,78.28,78.29,37448.0,69.9924,70.0014,69.9299,69.9388,37448.0
2022-09-16 11:00:00,78.28,78.32,78.27,78.28,67037.0,69.9299,69.9656,69.921,69.9299,67037.0
2022-09-16 11:05:00,78.29,78.29,78.25,78.26,88213.0,69.9388,69.9388,69.9031,69.912,88213.0
2022-09-16 11:10:00,78.25,78.27,78.23,78.27,33173.0,69.9031,69.921,69.8852,69.921,33173.0
2022-09-16 11:15:00,78.26,78.32,78.26,78.32,42605.0,69.912,69.9656,69.912,69.9656,42605.0
2022-09-16 11:20:00,78.32,78.32,78.27,78.29,19828.0,69.9656,69.9656,69.921,69.9388,19828.0
2022-09-16 11:25:00,78.29,78.33,78.27,78.3,45476.0,69.9388,69.9746,69.921,69.9478,45476.0
2022-09-16 11:30:00,78.3,78.3,78.28,78.3,19662.0,69.9478,69.9478,69.9299,69.9478,19662.0
2022-09-16 11:35:00,78.29,78.36,78.29,78.33,47226.0,69.9388,70.0014,69.9388,69.9746,47226.0
2022-09-16 11:40:00,78.33,78.34,78.32,78.32,47117.0,69.9746,69.9835,69.9656,69.9656,47117.0
2022-09-16 11:45:00,78.32,78.34,78.31,78.32,18435.0,69.9656,69.9835,69.9567,69.9656,18435.0
2022-09-16 11:50:00,78.33,78.34,78.3,78.31,107221.0,69.9746,69.9835,69.9478,69.9567,107221.0
2022-09-16 11:55:00,78.31,78.31,78.29,78.29,33296.0,69.9567,69.9567,69.9388,69.9388,33296.0
2022-09-16 12:00:00,78.29,78.31,78.28,78.31,26546.0,69.9388,69.9567,69.9299,69.9567,26546.0
2022-09-16 12:05:00,78.31,78.33,78.3,78.3,29100.0,69.9567,69.9746,69.9478,69.9478,29100.0
2022-09-16 12:10:00,78.3,78.32,78.28,78.29,58119.0,69.9478,69.9656,69.9299,69.9388,58119.0
2022-09-16 12:15:00,78.29,78.33,78.28,78.32,31755.0,69.9388,69.9746,69.9299,69.9656,31755.0
2022-09-16 12:20:00,78.32,78.34,78.31,78.33,17487.0,69.9656,69.9835,69.9567,69.9746,17487.0
2022-09-16 12:25:00,78.33,78.35,78.3,78.3,23024.0,69.9746,69.9924,69.9478,69.9478,23024.0
2022-09-16 12:30:00,78.29,78.3,78.27,78.28,10706.0,69.9388,69.9478,69.921,69.9299,10706.0
2022-09-16 12:35:00,78.28,78.3,78.27,78.3,18125.0,69.9299,69.9478,69.921,69.9478,18125.0
2022-09-16 12:40:00,78.3,78.3,78.27,78.28,163233.0,69.9478,69.9478,69.921,69.9299,163233.0
2022-09-16 12:45:00,78.27,78.29,78.27,78.28,49728.0,69.921,69.9388,69.921,69.9299,49728.0
2022-09-16 12:50:00,78.27,78.29,78.26,78.26,65000.0,69.921,69.9388,69.912,69.912,65000.0
2022-09-16 12:55:00,78.26,78.28,78.25,78.27,36568.0,69.912,69.9299,69.9031,69.921,36568.0
2022-09-16 13:00:00,78.26,78.29,78.25,78.29,21502.0,69.912,69.9388,69.9031,69.9388,21502.0
2022-09-16 13:05:00,78.28,78.29,78.27,78.29,30717.0,69.9299,69.9388,69.921,69.9388,30717.0
2022-09-16 13:10:00,78.29,78.31,78.28,78.3,16824.0,69.9388,69.9567,69.9299,69.9478,16824.0
2022-09-16 13:15:00,78.3,78.3,78.27,78.29,21263.0,69.9478,69.9478,69.921,69.9388,21263.0
2022-09-16 13:20:00,78.29,78.31,78.29,78.3,5487.0,69.9388,69.9567,69.9388,69.9478,5487.0
2022-09-16 13:25:00,78.31,78.31,78.28,78.29,47894.0,69.9567,69.9567,69.9299,69.9388,47894.0
2022-09-16 13:30:00,78.28,78.3,78.28,78.29,15679.0,69.9299,69.9478,69.9299,69.9388,15679.0
2022-09-16 13:35:00,78.29,78.29,78.28,78.29,22512.0,69.9388,69.9388,69.9299,69.9388,22512.0
2022-09-16 13:40:00,78.29,78.3,78.27,78.3,18853.0,69.9388,69.9478,69.921,69.9478,18853.0
2022-09-16 13:45:00,78.3,78.3,78.27,78.28,13405.0,69.9478,69.9478,69.921,69.9299,13405.0
2022-09-16 13:50:00,78.28,78.29,78.26,78.28,34388.0,69.9299,69.9388,69.912,69.9299,34388.0
2022-09-16 13:55:00,78.28,78.29,78.27,78.28,23144.0,69.9299,69.9388,69.921,69.9299,23144.0
2022-09-16 14:00:00,78.28,78.31,78.28,78.31,17969.0,69.9299,69.9567,69.9299,69.9567,17969.0
2022-09-16 14:05:00,78.31,78.32,78.29,78.31,16781.0,69.9567,69.9656,69.9388,69.9567,16781.0
2022-09-16 14:10:00,78.3,78.32,78.29,78.31,30203.0,69.9478,69.9656,69.9388,69.9567,30203.0
2022-09-16 14:15:00,78.31,78.34,78.31,78.33,15418.0,69.9567,69.9835,69.9567,69.9746,15418.0
2022-09-16 14:20:00,78.33,78.34,78.32,78.33,12057.0,69.9746,69.9835,69.9656,69.9746,12057.0
2022-09-16 14:25:00,78.33,78.37,78.33,78.36,235250.0,69.9746,70.0103,69.9746,70.0014,235250.0
2022-09-16 14:30:00,78.35,78.36,78.3,78.36,267919.0,69.9924,70.0014,69.9478,70.0014,267919.0
2022-09-16 14:35:00,78.36,78.38,78.36,78.37,14757.0,70.0014,70.0192,70.0014,70.0103,14757.0
2022-09-16 14:40:00,78.38,78.39,78.36,78.38,17766.0,70.0192,70.0282,70.0014,70.0192,17766.0
2022-09-16 14:45:00,78.37,78.38,78.34,78.38,79514.0,70.0103,70.0192,69.9835,70.0192,79514.0
2022-09-16 14:50:00,78.38,78.38,78.36,78.38,18773.0,70.0192,70.0192,70.0014,70.0192,18773.0
2022-09-16 14:55:00,78.38,78.38,78.36,78.38,16696.0,70.0192,70.0192,70.0014,70.0192,16696.0
2022-09-16 15:00:00,78.37,78.39,78.35,78.38,146016.0,70.0103,70.0282,69.9924,70.0192,146016.0
2022-09-16 15:05:00,78.39,78.4,78.38,78.4,15669.0,70.0282,70.0371,70.0192,70.0371,15669.0
2022-09-16 15:10:00,78.4,78.4,78.36,78.36,26430.0,70.0371,70.0371,70.0014,70.0014,26430.0
2022-09-16 15:15:00,78.36,78.38,78.35,78.36,51445.0,70.0014,70.0192,69.9924,70.0014,51445.0
2022-09-16 15:20:00,78.36,78.39,78.35,78.38,20893.0,70.0014,70.0282,69.9924,70.0192,20893.0
2022-09-16 15:25:00,78.37,78.37,78.36,78.36,15099.0,70.0103,70.0103,70.0014,70.0014,15099.0
2022-09-16 15:30:00,78.36,78.37,78.33,78.36,14324.0,70.0014,70.0103,69.9746,70.0014,14324.0
2022-09-16 15:35:00,78.36,78.38,78.35,78.38,20432.0,70.0014,70.0192,69.9924,70.0192,20432.0
2022-09-16 15:40:00,78.38,78.39,78.36,78.38,22815.0,70.0192,70.0282,70.0014,70.0192,22815.0
2022-09-16 15:45:00,78.37,78.38,78.35,78.37,30118.0,70.0103,70.0192,69.9924,70.0103,30118.0
2022-09-16 15:50:00,78.37,78.39,78.36,78.38,28323.0,70.0103,70.0282,70.0014,70.0192,28323.0
2022-09-16 15:55:00,78.37,78.39,78.35,78.35,68743.0,70.0103,70.0282,69.9924,69.9924,68743.0
2022-09-19 09:30:00,78.01,78.05,77.95,78.04,161318.0,69.6887,69.7244,69.6351,69.7155,161318.0
2022-09-19 09:35:00,78.02,78.05,77.98,77.99,156983.0,69.6976,69.7244,69.6619,69.6708,156983.0
2022-09-19 09:40:00,78.0,78.09,77.99,78.06,158272.0,69.6798,69.7602,69.6708,69.7334,158272.0
2022-09-19 09:45:00,78.07,78.09,78.06,78.07,227095.0,69.7423,69.7602,69.7334,69.7423,227095.0
2022-09-19 09:50:00,78.06,78.11,78.06,78.11,142741.0,69.7334,69.778,69.7334,69.778,142741.0
2022-09-19 09:55:00,78.11,78.12,78.09,78.09,42436.0,69.778,69.787,69.7602,69.7602,42436.0
2022-09-19 10:00:00,78.1,78.11,78.06,78.07,95115.0,69.7691,69.778,69.7334,69.7423,95115.0
2022-09-19 10:05:00,78.08,78.11,78.07,78.11,67410.0,69.7512,69.778,69.7423,69.778,67410.0
2022-09-19 10:10:00,78.11,78.15,78.11,78.12,19901.0,69.778,69.8138,69.778,69.787,19901.0
2022-09-19 10:15:00,78.13,78.14,78.11,78.12,49852.0,69.7959,69.8048,69.778,69.787,49852.0
2022-09-19 10:20:00,78.12,78.12,78.09,78.1,35869.0,69.787,69.787,69.7602,69.7691,35869.0
2022-09-19 10:25:00,78.11,78.18,78.11,78.17,30580.0,69.778,69.8406,69.778,69.8316,30580.0
2022-09-19 10:30:00,78.17,78.2,78.16,78.2,14267.0,69.8316,69.8584,69.8227,69.8584,14267.0
2022-09-19 10:35:00,78.2,78.21,78.15,78.16,13389.0,69.8584,69.8674,69.8138,69.8227,13389.0
2022-09-19 10:40:00,78.15,78.18,78.15,78.17,10323.0,69.8138,69.8406,69.8138,69.8316,10323.0
2022-09-19 10:45:00,78.16,78.21,78.15,78.2,18863.0,69.8227,69.8674,69.8138,69.8584,18863.0
2022-09-19 10:50:00,78.2,78.24,78.19,78.23,17309.0,69.8584,69.8942,69.8495,69.8852,17309.0
2022-09-19 10:55:00,78.23,78.24,78.21,78.23,5897.0,69.8852,69.8942,69.8674,69.8852,5897.0
2022-09-19 11:00:00,78.22,78.27,78.22,78.25,9534.0,69.8763,69.921,69.8763,69.9031,9534.0
2022-09-19 11:05:00,78.25,78.31,78.24,78.3,306531.0,69.9031,69.9567,69.8942,69.9478,306531.0
2022-09-19 11:10:00,78.31,78.32,78.29,78.32,32347.0,69.9567,69.9656,69.9388,69.9656,32347.0
2022-09-19 11:15:00,78.32,78.36,78.31,78.35,17676.0,69.9656,70.0014,69.9567,69.9924,17676.0
2022-09-19 11:20:00,78.35,78.37,78.3,78.32,80389.0,69.9924,70.0103,69.9478,69.9656,80389.0
2022-09-19 11:25:00,78.32,78.32,78.29,78.31,14109.0,69.9656,69.9656,69.9388,69.9567,14109.0
2022-09-19 11:30:00,78.31,78.31,78.26,78.27,9812.0,69.9567,69.9567,69.912,69.921,9812.0
2022-09-19 11:35:00,78.27,78.29,78.25,78.27,31159.0,69.921,69.9388,69.9031,69.921,31159.0
2022-09-19 11:40:00,78.27,78.29,78.26,78.28,21544.0,69.921,69.9388,69.912,69.9299,21544.0
2022-09-19 11:45:00,78.28,78.29,78.27,78.28,18755.0,69.9299,69.9388,69.921,69.9299,18755.0
2022-09-19 11:50:00,78.28,78.28,78.26,78.26,29110.0,69.9299,69.9299,69.912,69.912,29110.0
2022-09-19 11:55:00,78.26,78.28,78.25,78.27,7859.0,69.912,69.9299,69.9031,69.921,7859.0
2022-09-19 12:00:00,78.27,78.3,78.27,78.3,9169.0,69.921,69.9478,69.921,69.9478,9169.0
2022-09-19 12:05:00,78.3,78.31,78.28,78.29,9552.0,69.9478,69.9567,69.9299,69.9388,9552.0
2022-09-19 12:10:00,78.3,78.31,78.29,78.31,12878.0,69.9478,69.9567,69.9388,69.9567,12878.0
2022-09-19 12:15:00,78.31,78.31,78.3,78.31,114584.0,69.9567,69.9567,69.9478,69.9567,114584.0
2022-09-19 12:20:00,78.3,78.32,78.29,78.32,13446.0,69.9478,69.9656,69.9388,69.9656,13446.0
2022-09-19 12:25:00,78.32,78.34,78.32,78.34,12244.0,69.9656,69.9835,69.9656,69.9835,12244.0
2022-09-19 12:30:00,78.33,78.34,78.31,78.33,93291.0,69.9746,69.9835,69.9567,69.9746,93291.0
2022-09-19 12:35:00,78.33,78.34,78.31,78.31,17685.0,69.9746,69.9835,69.9567,69.9567,17685.0
2022-09-19 12:40:00,78.31,78.32,78.3,78.31,11808.0,69.9567,69.9656,69.9478,69.9567,11808.0
2022-09-19 12:45:00,78.32,78.33,78.31,78.32,17745.0,69.9656,69.9746,69.9567,69.9656,17745.0
2022-09-19 12:50:00,78.31,78.35,78.31,78.34,17422.0,69.9567,69.9924,69.9567,69.9835,17422.0
2022-09-19 12:55:00,78.33,78.34,78.32,78.33,33708.0,69.9746,69.9835,69.9656,69.9746,33708.0
2022-09-19 13:00:00,78.32,78.34,78.32,78.33,113513.0,69.9656,69.9835,69.9656,69.9746,113513.0
2022-09-19 13:05:00,78.34,78.34,78.32,78.33,30242.0,69.9835,69.9835,69.9656,69.9746,30242.0
2022-09-19 13:10:00,78.33,78.33,78.27,78.28,18994.0,69.9746,69.9746,69.921,69.9299,18994.0
2022-09-19 13:15:00,78.28,78.3,78.27,78.3,7203.0,69.9299,69.9478,69.921,69.9478,7203.0
2022-09-19 13:20:00,78.3,78.32,78.29,78.31,7101.0,69.9478,69.9656,69.9388,69.9567,7101.0
2022-09-19 13:25:00,78.32,78.34,78.31,78.34,19660.0,69.9656,69.9835,69.9567,69.9835,19660.0
2022-09-19 13:30:00,78.34,78.34,78.31,78.32,31969.0,69.9835,69.9835,69.9567,69.9656,31969.0
2022-09-19 13:35:00,78.32,78.33,78.3,78.33,10373.0,69.9656,69.9746,69.9478,69.9746,10373.0
2022-09-19 13:40:00,78.33,78.33,78.28,78.3,54191.0,69.9746,69.9746,69.9299,69.9478,54191.0
2022-09-19 13:45:00,78.3,78.33,78.29,78.3,14265.0,69.9478,69.9746,69.9388,69.9478,14265.0
2022-09-19 13:50:00,78.3,78.3,78.26,78.27,8706.0,69.9478,69.9478,69.912,69.921,8706.0
2022-09-19 13:55:00,78.27,78.29,78.26,78.27,14930.0,69.921,69.9388,69.912,69.921,14930.0
2022-09-19 14:00:00,78.27,78.28,78.25,78.25,18075.0,69.921,69.9299,69.9031,69.9031,18075.0
2022-09-19 14:05:00,78.25,78.26,78.24,78.26,9786.0,69.9031,69.912,69.8942,69.912,9786.0
2022-09-19 14:10:00,78.25,78.27,78.23,78.23,20353.0,69.9031,69.921,69.8852,69.8852,20353.0
2022-09-19 14:15:00,78.23,78.27,78.23,78.26,262837.0,69.8852,69.921,69.8852,69.912,262837.0
2022-09-19 14:20:00,78.27,78.27,78.24,78.25,111940.0,69.921,69.921,69.8942,69.9031,111940.0
2022-09-19 14:25:00,78.25,78.26,78.24,78.25,28743.0,69.9031,69.912,69.8942,69.9031,28743.0
2022-09-19 14:30:00,78.25,78.27,78.24,78.27,70511.0,69.9031,69.921,69.8942,69.921,70511.0
2022-09-19 14:35:00,78.27,78.29,78.26,78.29,11964.0,69.921,69.9388,69.912,69.9388,11964.0
2022-09-19 14:40:00,78.29,78.29,78.25,78.25,45694.0,69.9388,69.9388,69.9031,69.9031,45694.0
2022-09-19 14:45:00,78.25,78.26,78.24,78.25,45672.0,69.9031,69.912,69.8942,69.9031,45672.0
2022-09-19 14:50:00,78.26,78.26,78.25,78.26,26451.0,69.912,69.912,69.9031,69.912,26451.0
2022-09-19 14:55:00,78.26,78.26,78.24,78.25,34798.0,69.912,69.912,69.8942,69.9031,34798.0
2022-09-19 15:00:00,78.26,78.28,78.25,78.26,41322.0,69.912,69.9299,69.9031,69.912,41322.0
2022-09-19 15:05:00,78.26,78.27,78.25,78.26,37378.0,69.912,69.921,69.9031,69.912,37378.0
2022-09-19 15:10:00,78.26,78.28,78.24,78.25,193421.0,69.912,69.9299,69.8942,69.9031,193421.0
2022-09-19 15:15:00,78.25,78.26,78.24,78.24,26241.0,69.9031,69.912,69.8942,69.8942,26241.0
2022-09-19 15:20:00,78.25,78.26,78.23,78.26,40375.0,69.9031,69.912,69.8852,69.912,40375.0
2022-09-19 15:25:00,78.27,78.27,78.25,78.26,131404.0,69.921,69.921,69.9031,69.912,131404.0
2022-09-19 15:30:00,78.26,78.29,78.25,78.27,41040.0,69.912,69.9388,69.9031,69.921,41040.0
2022-09-19 15:35:00,78.26,78.28,78.26,78.28,43018.0,69.912,69.9299,69.912,69.9299,43018.0
2022-09-19 15:40:00,78.27,78.27,78.25,78.26,17618.0,69.921,69.921,69.9031,69.912,17618.0
2022-09-19 15:45:00,78.26,78.27,78.23,78.25,165273.0,69.912,69.921,69.8852,69.9031,165273.0
2022-09-19 15:50:00,78.25,78.27,78.24,78.27,44004.0,69.9031,69.921,69.8942,69.921,44004.0
2022-09-19 15:55:00,78.27,78.29,78.25,78.28,90686.0,69.921,69.9388,69.9031,69.9299,90686.0
2022-09-20 09:30:00,77.79,77.83,77.78,77.8,99841.0,69.4922,69.5279,69.4832,69.5011,99841.0
2022-09-20 09:35:00,77.81,77.83,77.78,77.78,239003.0,69.51,69.5279,69.4832,69.4832,239003.0
2022-09-20 09:40:00,77.77,77.78,77.74,77.75,95222.0,69.4743,69.4832,69.4475,69.4564,95222.0
2022-09-20 09:45:00,77.74,77.75,77.71,77.74,60076.0,69.4475,69.4564,69.4207,69.4475,60076.0
2022-09-20 09:50:00,77.75,77.75,77.7,77.71,27543.0,69.4564,69.4564,69.4118,69.4207,27543.0
2022-09-20 09:55:00,77.72,77.77,77.72,77.76,18281.0,69.4296,69.4743,69.4296,69.4654,18281.0
2022-09-20 10:00:00,77.76,77.8,77.76,77.79,118131.0,69.4654,69.5011,69.4654,69.4922,118131.0
2022-09-20 10:05:00,77.79,77.81,77.78,77.79,32503.0,69.4922,69.51,69.4832,69.4922,32503.0
2022-09-20 10:10:00,77.79,77.81,77.77,77.77,144278.0,69.4922,69.51,69.4743,69.4743,144278.0
2022-09-20 10:15:00,77.76,77.79,77.73,77.74,92648.0,69.4654,69.4922,69.4386,69.4475,92648.0
2022-09-20 10:20:00,77.73,77.78,77.72,77.74,28878.0,69.4386,69.4832,69.4296,69.4475,28878.0
2022-09-20 10:25:00,77.74,77.76,77.72,77.76,17270.0,69.4475,69.4654,69.4296,69.4654,17270.0
2022-09-20 10:30:00,77.76,77.76,77.69,77.71,17584.0,69.4654,69.4654,69.4028,69.4207,17584.0
2022-09-20 10:35:00,77.71,77.71,77.65,77.66,21779.0,69.4207,69.4207,69.3671,69.376,21779.0
2022-09-20 10:40:00,77.67,77.68,77.63,77.67,52516.0,69.385,69.3939,69.3492,69.385,52516.0
2022-09-20 10:45:00,77.67,77.68,77.65,77.67,189935.0,69.385,69.3939,69.3671,69.385,189935.0
2022-09-20 10:50:00,77.67,77.73,77.67,77.72,47086.0,69.385,69.4386,69.385,69.4296,47086.0
2022-09-20 10:55:00,77.72,77.75,77.71,77.74,22838.0,69.4296,69.4564,69.4207,69.4475,22838.0
2022-09-20 11:00:00,77.74,77.76,77.7,77.71,73440.0,69.4475,69.4654,69.4118,69.4207,73440.0
2022-09-20 11:05:00,77.72,77.72,77.68,77.71,32730.0,69.4296,69.4296,69.3939,69.4207,32730.0
2022-09-20 11:10:00,77.72,77.74,77.7,77.71,24406.0,69.4296,69.4475,69.4118,69.4207,24406.0
2022-09-20 11:15:00,77.71,77.72,77.69,77.7,28734.0,69.4207,69.4296,69.4028,69.4118,28734.0
2022-09-20 11:20:00,77.7,77.73,77.7,77.73,18209.0,69.4118,69.4386,69.4118,69.4386,18209.0
2022-09-20 11:25:00,77.72,77.73,77.69,77.72,31679.0,69.4296,69.4386,69.4028,69.4296,31679.0
2022-09-20 11:30:00,77.71,77.75,77.71,77.74,26890.0,69.4207,69.4564,69.4207,69.4475,26890.0
2022-09-20 11:35:00,77.75,77.75,77.71,77.71,29654.0,69.4564,69.4564,69.4207,69.4207,29654.0
2022-09-20 11:40:00,77.71,77.76,77.7,77.76,45846.0,69.4207,69.4654,69.4118,69.4654,45846.0
2022-09-20 11:45:00,77.76,77.77,77.75,77.77,160614.0,69.4654,69.4743,69.4564,69.4743,160614.0
2022-09-20 11:50:00,77.77,77.81,77.76,77.81,118104.0,69.4743,69.51,69.4654,69.51,118104.0
2022-09-20 11:55:00,77.81,77.82,77.79,77.8,49073.0,69.51,69.519,69.4922,69.5011,49073.0
2022-09-20 12:00:00,77.8,77.81,77.79,77.8,23865.0,69.5011,69.51,69.4922,69.5011,23865.0
2022-09-20 12:05:00,77.8,77.81,77.79,77.81,32143.0,69.5011,69.51,69.4922,69.51,32143.0
2022-09-20 12:10:00,77.8,77.81,77.79,77.8,43709.0,69.5011,69.51,69.4922,69.5011,43709.0
2022-09-20 12:15:00,77.8,77.8,77.75,77.75,13582.0,69.5011,69.5011,69.4564,69.4564,13582.0
2022-09-20 12:20:00,77.76,77.79,77.75,77.78,37571.0,69.4654,69.4922,69.4564,69.4832,37571.0
2022-09-20 12:25:00,77.79,77.79,77.77,77.78,24329.0,69.4922,69.4922,69.4743,69.4832,24329.0
2022-09-20 12:30:00,77.78,77.79,77.74,77.75,53419.0,69.4832,69.4922,69.4475,69.4564,53419.0
2022-09-20 12:35:00,77.75,77.78,77.74,77.77,14511.0,69.4564,69.4832,69.4475,69.4743,14511.0
2022-09-20 12:40:00,77.77,77.78,77.77,77.78,25728.0,69.4743,69.4832,69.4743,69.4832,25728.0
2022-09-20 12:45:00,77.77,77.82,77.77,77.81,95115.0,69.4743,69.519,69.4743,69.51,95115.0
2022-09-20 12:50:00,77.81,77.84,77.79,77.83,62929.0,69.51,69.5368,69.4922,69.5279,62929.0
2022-09-20 12:55:00,77.83,77.84,77.81,77.83,83207.0,69.5279,69.5368,69.51,69.5279,83207.0
2022-09-20 13:00:00,77.83,77.89,77.82,77.85,70705.0,69.5279,69.5815,69.519,69.5458,70705.0
2022-09-20 13:05:00,77.86,77.9,77.85,77.89,52811.0,69.5547,69.5904,69.5458,69.5815,52811.0
2022-09-20 13:10:00,77.88,77.91,77.86,77.87,192787.0,69.5726,69.5994,69.5547,69.5636,192787.0
2022-09-20 13:15:00,77.86,77.88,77.85,77.86,41160.0,69.5547,69.5726,69.5458,69.5547,41160.0
2022-09-20 13:20:00,77.87,77.9,77.86,77.9,71101.0,69.5636,69.5904,69.5547,69.5904,71101.0
2022-09-20 13:25:00,77.9,77.9,77.87,77.89,67286.0,69.5904,69.5904,69.5636,69.5815,67286.0
2022-09-20 13:30:00,77.88,77.88,77.82,77.84,19326.0,69.5726,69.5726,69.519,69.5368,19326.0
2022-09-20 13:35:00,77.84,77.86,77.83,77.85,88069.0,69.5368,69.5547,69.5279,69.5458,88069.0
2022-09-20 13:40:00,77.85,77.87,77.85,77.86,46896.0,69.5458,69.5636,69.5458,69.5547,46896.0
2022-09-20 13:45:00,77.86,77.88,77.85,77.87,33146.0,69.5547,69.5726,69.5458,69.5636,33146.0
2022-09-20 13:50:00,77.88,77.9,77.87,77.89,48826.0,69.5726,69.5904,69.5636,69.5815,48826.0
2022-09-20 13:55:00,77.89,77.9,77.88,77.89,89581.0,69.5815,69.5904,69.5726,69.5815,89581.0
2022-09-20 14:00:00,77.89,77.89,77.85,77.86,162468.0,69.5815,69.5815,69.5458,69.5547,162468.0
2022-09-20 14:05:00,77.85,77.85,77.8,77.8,137088.0,69.5458,69.5458,69.5011,69.5011,137088.0
2022-09-20 14:10:00,77.8,77.8,77.76,77.78,30740.0,69.5011,69.5011,69.4654,69.4832,30740.0
2022-09-20 14:15:00,77.77,77.78,77.75,77.77,59836.0,69.4743,69.4832,69.4564,69.4743,59836.0
2022-09-20 14:20:00,77.77,77.77,77.73,77.73,43199.0,69.4743,69.4743,69.4386,69.4386,43199.0
2022-09-20 14:25:00,77.73,77.76,77.73,77.73,45830.0,69.4386,69.4654,69.4386,69.4386,45830.0
2022-09-20 14:30:00,77.73,77.73,77.67,77.67,108421.0,69.4386,69.4386,69.385,69.385,108421.0
2022-09-20 14:35:00,77.67,77.71,77.66,77.7,51886.0,69.385,69.4207,69.376,69.4118,51886.0
2022-09-20 14:40:00,77.69,77.7,77.67,77.7,27678.0,69.4028,69.4118,69.385,69.4118,27678.0
2022-09-20 14:45:00,77.69,77.69,77.65,77.66,59702.0,69.4028,69.4028,69.3671,69.376,59702.0
2022-09-20 14:50:00,77.65,77.69,77.65,77.68,34513.0,69.3671,69.4028,69.3671,69.3939,34513.0
2022-09-20 14:55:00,77.68,77.69,77.66,77.67,56103.0,69.3939,69.4028,69.376,69.385,56103.0
2022-09-20 15:00:00,77.67,77.67,77.65,77.65,13071.0,69.385,69.385,69.3671,69.3671,13071.0
2022-09-20 15:05:00,77.65,77.65,77.63,77.65,33674.0,69.3671,69.3671,69.3492,69.3671,33674.0
2022-09-20 15:10:00,77.65,77.66,77.64,77.65,28868.0,69.3671,69.376,69.3582,69.3671,28868.0
2022-09-20 15:15:00,77.66,77.67,77.65,77.67,19462.0,69.376,69.385,69.3671,69.385,19462.0
2022-09-20 15:20:00,77.67,77.69,77.66,77.68,18395.0,69.385,69.4028,69.376,69.3939,18395.0
2022-09-20 15:25:00,77.69,77.69,77.68,77.69,29860.0,69.4028,69.4028,69.3939,69.4028,29860.0
2022-09-20 15:30:00,77.7,77.71,77.67,77.7,49607.0,69.4118,69.4207,69.385,69.4118,49607.0
2022-09-20 15:35:00,77.7,77.72,77.69,77.7,17867.0,69.4118,69.4296,69.4028,69.4118,17867.0
2022-09-20 15:40:00,77.7,77.7,77.65,77.66,38161.0,69.4118,69.4118,69.3671,69.376,38161.0
2022-09-20 15:45:00,77.67,77.67,77.64,77.65,37025.0,69.385,69.385,69.3582,69.3671,37025.0
2022-09-20 15:50:00,77.65,77.67,77.64,77.67,77874.0,69.3671,69.385,69.3582,69.385,77874.0
2022-09-20 15:55:00,77.66,77.68,77.65,77.67,57503.0,69.376,69.3939,69.3671,69.385,57503.0
2022-09-21 09:30:00,77.91,77.92,77.85,77.9,28149.0,69.5994,69.6083,69.5458,69.5904,28149.0
2022-09-21 09:35:00,77.91,77.94,77.9,77.92,7261.0,69.5994,69.6262,69.5904,69.6083,7261.0
2022-09-21 09:40:00,77.92,77.92,77.88,77.89,22725.0,69.6083,69.6083,69.5726,69.5815,22725.0
2022-09-21 09:45:00,77.88,77.96,77.87,77.96,32363.0,69.5726,69.644,69.5636,69.644,32363.0
2022-09-21 09:50:00,77.95,77.98,77.92,77.98,47101.0,69.6351,69.6619,69.6083,69.6619,47101.0
2022-09-21 09:55:00,77.97,77.98,77.93,77.94,37375.0,69.653,69.6619,69.6172,69.6262,37375.0
2022-09-21 10:00:00,77.94,77.97,77.94,77.95,25666.0,69.6262,69.653,69.6262,69.6351,25666.0
2022-09-21 10:05:00,77.95,77.95,77.92,77.95,11927.0,69.6351,69.6351,69.6083,69.6351,11927.0
2022-09-21 10:10:00,77.94,77.96,77.92,77.95,42430.0,69.6262,69.644,69.6083,69.6351,42430.0
2022-09-21 10:15:00,77.95,77.99,77.95,77.96,29973.0,69.6351,69.6708,69.6351,69.644,29973.0
2022-09-21 10:20:00,77.95,77.95,77.91,77.92,39607.0,69.6351,69.6351,69.5994,69.6083,39607.0
2022-09-21 10:25:00,77.92,77.92,77.87,77.88,19283.0,69.6083,69.6083,69.5636,69.5726,19283.0
2022-09-21 10:30:00,77.89,77.89,77.86,77.89,21188.0,69.5815,69.5815,69.5547,69.5815,21188.0
2022-09-21 10:35:00,77.88,77.91,77.88,77.89,17292.0,69.5726,69.5994,69.5726,69.5815,17292.0
2022-09-21 10:40:00,77.88,77.9,77.85,77.85,75333.0,69.5726,69.5904,69.5458,69.5458,75333.0
2022-09-21 10:45:00,77.86,77.88,77.84,77.88,40359.0,69.5547,69.5726,69.5368,69.5726,40359.0
2022-09-21 10:50:00,77.87,77.88,77.84,77.84,12462.0,69.5636,69.5726,69.5368,69.5368,12462.0
2022-09-21 10:55:00,77.83,77.87,77.83,77.87,43634.0,69.5279,69.5636,69.5279,69.5636,43634.0
2022-09-21 11:00:00,77.87,77.87,77.8,77.8,21914.0,69.5636,69.5636,69.5011,69.5011,21914.0
2022-09-21 11:05:00,77.78,77.81,77.78,77.79,23700.0,69.4832,69.51,69.4832,69.4922,23700.0
2022-09-21 11:10:00,77.8,77.82,77.79,77.82,10923.0,69.5011,69.519,69.4922,69.519,10923.0
2022-09-21 11:15:00,77.83,77.83,77.8,77.81,7079.0,69.5279,69.5279,69.5011,69.51,7079.0
2022-09-21 11:20:00,77.8,77.8,77.76,77.79,12445.0,69.5011,69.5011,69.4654,69.4922,12445.0
2022-09-21 11:25:00,77.79,77.79,77.75,77.77,24200.0,69.4922,69.4922,69.4564,69.4743,24200.0
2022-09-21 11:30:00,77.79,77.81,77.78,77.81,29737.0,69.4922,69.51,69.4832,69.51,29737.0
2022-09-21 11:35:00,77.8,77.8,77.77,77.78,18341.0,69.5011,69.5011,69.4743,69.4832,18341.0
2022-09-21 11:40:00,77.78,77.79,77.76,77.78,18941.0,69.4832,69.4922,69.4654,69.4832,18941.0
2022-09-21 11:45:00,77.78,77.8,77.77,77.79,16837.0,69.4832,69.5011,69.4743,69.4922,16837.0
2022-09-21 11:50:00,77.79,77.79,77.76,77.77,14503.0,69.4922,69.4922,69.4654,69.4743,14503.0
2022-09-21 11:55:00,77.77,77.82,77.77,77.82,44106.0,69.4743,69.519,69.4743,69.519,44106.0
2022-09-21 12:00:00,77.82,77.82,77.8,77.8,7377.0,69.519,69.519,69.5011,69.5011,7377.0
2022-09-21 12:05:00,77.8,77.81,77.76,77.77,27641.0,69.5011,69.51,69.4654,69.4743,27641.0
2022-09-21 12:10:00,77.77,77.77,77.73,77.73,18689.0,69.4743,69.4743,69.4386,69.4386,18689.0
2022-09-21 12:15:00,77.74,77.75,77.73,77.73,11699.0,69.4475,69.4564,69.4386,69.4386,11699.0
2022-09-21 12:20:00,77.75,77.75,77.72,77.74,25796.0,69.4564,69.4564,69.4296,69.4475,25796.0
2022-09-21 12:25:00,77.75,77.75,77.74,77.75,9188.0,69.4564,69.4564,69.4475,69.4564,9188.0
2022-09-21 12:30:00,77.75,77.75,77.73,77.74,6575.0,69.4564,69.4564,69.4386,69.4475,6575.0
2022-09-21 12:35:00,77.74,77.75,77.74,77.74,16342.0,69.4475,69.4564,69.4475,69.4475,16342.0
2022-09-21 12:40:00,77.74,77.75,77.74,77.74,6123.0,69.4475,69.4564,69.4475,69.4475,6123.0
2022-09-21 12:45:00,77.74,77.74,77.7,77.72,71997.0,69.4475,69.4475,69.4118,69.4296,71997.0
2022-09-21 12:50:00,77.72,77.72,77.71,77.71,32930.0,69.4296,69.4296,69.4207,69.4207,32930.0
2022-09-21 12:55:00,77.71,77.73,77.71,77.72,21354.0,69.4207,69.4386,69.4207,69.4296,21354.0
2022-09-21 13:00:00,77.72,77.72,77.71,77.72,70438.0,69.4296,69.4296,69.4207,69.4296,70438.0
2022-09-21 13:05:00,77.71,77.73,77.71,77.73,52092.0,69.4207,69.4386,69.4207,69.4386,52092.0
2022-09-21 13:10:00,77.73,77.74,77.72,77.72,13573.0,69.4386,69.4475,69.4296,69.4296,13573.0
2022-09-21 13:15:00,77.72,77.73,77.69,77.69,15356.0,69.4296,69.4386,69.4028,69.4028,15356.0
2022-09-21 13:20:00,77.68,77.73,77.67,77.72,16857.0,69.3939,69.4386,69.385,69.4296,16857.0
2022-09-21 13:25:00,77.73,77.73,77.71,77.72,8223.0,69.4386,69.4386,69.4207,69.4296,8223.0
2022-09-21 13:30:00,77.72,77.75,77.71,77.75,24235.0,69.4296,69.4564,69.4207,69.4564,24235.0
2022-09-21 13:35:00,77.75,77.75,77.73,77.75,6217.0,69.4564,69.4564,69.4386,69.4564,6217.0
2022-09-21 13:40:00,77.76,77.77,77.74,77.75,12634.0,69.4654,69.4743,69.4475,69.4564,12634.0
2022-09-21 13:45:00,77.76,77.79,77.75,77.79,29325.0,69.4654,69.4922,69.4564,69.4922,29325.0
2022-09-21 13:50:00,77.79,77.81,77.79,77.8,17317.0,69.4922,69.51,69.4922,69.5011,17317.0
2022-09-21 13:55:00,77.8,77.8,77.77,77.78,39691.0,69.5011,69.5011,69.4743,69.4832,39691.0
2022-09-21 14:00:00,77.7,77.71,77.34,77.45,101709.0,69.4118,69.4207,69.0902,69.1884,101709.0
2022-09-21 14:05:00,77.4,77.4,77.23,77.36,98223.0,69.1438,69.1438,68.9919,69.108,98223.0
2022-09-21 14:10:00,77.38,77.53,77.36,77.39,173408.0,69.1259,69.2599,69.108,69.1348,173408.0
2022-09-21 14:15:00,77.38,77.56,77.38,77.55,143089.0,69.1259,69.2867,69.1259,69.2778,143089.0
2022-09-21 14:20:00,77.54,77.61,77.49,77.59,157436.0,69.2688,69.3314,69.2242,69.3135,157436.0
2022-09-21 14:25:00,77.58,77.73,77.55,77.55,81072.0,69.3046,69.4386,69.2778,69.2778,81072.0
2022-09-21 14:30:00,77.53,77.76,77.48,77.74,156755.0,69.2599,69.4654,69.2152,69.4475,156755.0
2022-09-21 14:35:00,77.73,77.74,77.61,77.68,214135.0,69.4386,69.4475,69.3314,69.3939,214135.0
2022-09-21 14:40:00,77.68,77.91,77.67,77.88,76060.0,69.3939,69.5994,69.385,69.5726,76060.0
2022-09-21 14:45:00,77.89,77.99,77.81,77.87,155028.0,69.5815,69.6708,69.51,69.5636,155028.0
2022-09-21 14:50:00,77.86,77.98,77.79,77.96,655548.0,69.5547,69.6619,69.4922,69.644,655548.0
2022-09-21 14:55:00,77.99,78.03,77.9,77.96,80174.0,69.6708,69.7066,69.5904,69.644,80174.0
2022-09-21 15:00:00,77.97,78.0,77.89,77.92,121768.0,69.653,69.6798,69.5815,69.6083,121768.0
2022-09-21 15:05:00,77.92,77.94,77.83,77.86,26174.0,69.6083,69.6262,69.5279,69.5547,26174.0
2022-09-21 15:10:00,77.85,77.85,77.69,77.84,71971.0,69.5458,69.5458,69.4028,69.5368,71971.0
2022-09-21 15:15:00,77.84,77.94,77.83,77.92,56739.0,69.5368,69.6262,69.5279,69.6083,56739.0
2022-09-21 15:20:00,77.91,77.92,77.84,77.87,32641.0,69.5994,69.6083,69.5368,69.5636,32641.0
2022-09-21 15:25:00,77.89,77.89,77.82,77.83,34522.0,69.5815,69.5815,69.519,69.5279,34522.0
2022-09-21 15:30:00,77.82,77.86,77.77,77.86,55941.0,69.519,69.5547,69.4743,69.5547,55941.0
2022-09-21 15:35:00,77.85,77.93,77.85,77.85,320635.0,69.5458,69.6172,69.5458,69.5458,320635.0
2022-09-21 15:40:00,77.86,77.92,77.8,77.8,181969.0,69.5547,69.6083,69.5011,69.5011,181969.0
2022-09-21 15:45:00,77.81,77.83,77.77,77.78,53517.0,69.51,69.5279,69.4743,69.4832,53517.0
2022-09-21 15:50:00,77.77,77.77,77.73,77.73,48318.0,69.4743,69.4743,69.4386,69.4386,48318.0
2022-09-21 15:55:00,77.73,77.83,77.72,77.81,102990.0,69.4386,69.5279,69.4296,69.51,102990.0
2022-09-22 09:30:00,77.22,77.28,77.17,77.19,65805.0,68.983,69.0366,68.9383,68.9562,65805.0
2022-09-22 09:35:00,77.19,77.2,77.16,77.19,85403.0,68.9562,68.9651,68.9294,68.9562,85403.0
2022-09-22 09:40:00,77.2,77.22,77.11,77.12,46681.0,68.9651,68.983,68.8847,68.8936,46681.0
2022-09-22 09:45:00,77.11,77.12,77.07,77.09,54489.0,68.8847,68.8936,68.849,68.8668,54489.0
2022-09-22 09:50:00,77.08,77.14,77.03,77.04,116617.0,68.8579,68.9115,68.8132,68.8222,116617.0
2022-09-22 09:55:00,77.04,77.12,77.03,77.11,68212.0,68.8222,68.8936,68.8132,68.8847,68212.0
2022-09-22 10:00:00,77.09,77.11,77.02,77.03,69623.0,68.8668,68.8847,68.8043,68.8132,69623.0
2022-09-22 10:05:00,77.03,77.15,77.02,77.15,60020.0,68.8132,68.9204,68.8043,68.9204,60020.0
2022-09-22 10:10:00,77.15,77.23,77.15,77.22,104847.0,68.9204,68.9919,68.9204,68.983,104847.0
2022-09-22 10:15:00,77.23,77.23,77.15,77.17,32213.0,68.9919,68.9919,68.9204,68.9383,32213.0
2022-09-22 10:20:00,77.18,77.2,77.13,77.15,87925.0,68.9472,68.9651,68.9026,68.9204,87925.0
2022-09-22 10:25:00,77.14,77.2,77.13,77.19,46563.0,68.9115,68.9651,68.9026,68.9562,46563.0
2022-09-22 10:30:00,77.19,77.19,77.08,77.1,87522.0,68.9562,68.9562,68.8579,68.8758,87522.0
2022-09-22 10:35:00,77.12,77.13,77.07,77.09,256668.0,68.8936,68.9026,68.849,68.8668,256668.0
2022-09-22 10:40:00,77.09,77.1,77.05,77.06,518733.0,68.8668,68.8758,68.8311,68.84,518733.0
2022-09-22 10:45:00,77.07,77.09,76.99,77.0,200333.0,68.849,68.8668,68.7775,68.7864,200333.0
2022-09-22 10:50:00,77.0,77.01,76.93,76.93,64170.0,68.7864,68.7954,68.7239,68.7239,64170.0
2022-09-22 10:55:00,76.92,76.96,76.89,76.91,42711.0,68.715,68.7507,68.6882,68.706,42711.0
2022-09-22 11:00:00,76.91,76.92,76.86,76.9,54440.0,68.706,68.715,68.6614,68.6971,54440.0
2022-09-22 11:05:00,76.9,76.93,76.88,76.93,22996.0,68.6971,68.7239,68.6792,68.7239,22996.0
2022-09-22 11:10:00,76.92,76.92,76.87,76.88,34873.0,68.715,68.715,68.6703,68.6792,34873.0
2022-09-22 11:15:00,76.88,76.94,76.85,76.94,31674.0,68.6792,68.7328,68.6524,68.7328,31674.0
2022-09-22 11:20:00,76.93,76.94,76.89,76.9,91720.0,68.7239,68.7328,68.6882,68.6971,91720.0
2022-09-22 11:25:00,76.9,76.98,76.88,76.97,24328.0,68.6971,68.7686,68.6792,68.7596,24328.0
2022-09-22 11:30:00,76.96,77.03,76.95,77.01,32697.0,68.7507,68.8132,68.7418,68.7954,32697.0
2022-09-22 11:35:00,77.0,77.02,76.96,77.01,19297.0,68.7864,68.8043,68.7507,68.7954,19297.0
2022-09-22 11:40:00,77.01,77.03,76.99,77.03,27320.0,68.7954,68.8132,68.7775,68.8132,27320.0
2022-09-22 11:45:00,77.02,77.11,77.02,77.1,26522.0,68.8043,68.8847,68.8043,68.8758,26522.0
2022-09-22 11:50:00,77.11,77.16,77.1,77.15,39490.0,68.8847,68.9294,68.8758,68.9204,39490.0
2022-09-22 11:55:00,77.15,77.15,77.1,77.13,43623.0,68.9204,68.9204,68.8758,68.9026,43623.0
2022-09-22 12:00:00,77.12,77.16,77.11,77.15,33653.0,68.8936,68.9294,68.8847,68.9204,33653.0
2022-09-22 12:05:00,77.15,77.15,77.09,77.09,81122.0,68.9204,68.9204,68.8668,68.8668,81122.0
2022-09-22 12:10:00,77.09,77.1,77.04,77.06,34333.0,68.8668,68.8758,68.8222,68.84,34333.0
2022-09-22 12:15:00,77.05,77.06,76.97,76.98,29917.0,68.8311,68.84,68.7596,68.7686,29917.0
2022-09-22 12:20:00,76.99,77.01,76.98,76.98,295617.0,68.7775,68.7954,68.7686,68.7686,295617.0
2022-09-22 12:25:00,76.98,77.0,76.96,76.97,171697.0,68.7686,68.7864,68.7507,68.7596,171697.0
2022-09-22 12:30:00,76.97,77.02,76.95,77.01,47635.0,68.7596,68.8043,68.7418,68.7954,47635.0
2022-09-22 12:35:00,77.01,77.06,77.01,77.03,34756.0,68.7954,68.84,68.7954,68.8132,34756.0
2022-09-22 12:40:00,77.03,77.04,77.01,77.03,384393.0,68.8132,68.8222,68.7954,68.8132,384393.0
2022-09-22 12:45:00,77.02,77.03,76.98,77.01,46927.0,68.8043,68.8132,68.7686,68.7954,46927.0
2022-09-22 12:50:00,77.0,77.03,76.99,77.03,28953.0,68.7864,68.8132,68.7775,68.8132,28953.0
2022-09-22 12:55:00,77.03,77.04,76.99,77.01,25123.0,68.8132,68.8222,68.7775,68.7954,25123.0
2022-09-22 13:00:00,77.02,77.04,76.97,76.98,82756.0,68.8043,68.8222,68.7596,68.7686,82756.0
2022-09-22 13:05:00,76.98,76.98,76.95,76.95,29662.0,68.7686,68.7686,68.7418,68.7418,29662.0
2022-09-22 13:10:00,76.95,76.99,76.95,76.97,20251.0,68.7418,68.7775,68.7418,68.7596,20251.0
2022-09-22 13:15:00,76.97,77.01,76.96,77.0,31630.0,68.7596,68.7954,68.7507,68.7864,31630.0
2022-09-22 13:20:00,77.01,77.03,77.0,77.01,19460.0,68.7954,68.8132,68.7864,68.7954,19460.0
2022-09-22 13:25:00,77.01,77.05,77.0,77.05,49328.0,68.7954,68.8311,68.7864,68.8311,49328.0
2022-09-22 13:30:00,77.05,77.06,77.02,77.06,60038.0,68.8311,68.84,68.8043,68.84,60038.0
2022-09-22 13:35:00,77.06,77.08,77.04,77.07,47318.0,68.84,68.8579,68.8222,68.849,47318.0
2022-09-22 13:40:00,77.06,77.08,77.03,77.03,12951.0,68.84,68.8579,68.8132,68.8132,12951.0
2022-09-22 13:45:00,77.03,77.05,77.02,77.03,41714.0,68.8132,68.8311,68.8043,68.8132,41714.0
2022-09-22 13:50:00,77.03,77.05,77.01,77.03,45374.0,68.8132,68.8311,68.7954,68.8132,45374.0
2022-09-22 13:55:00,77.03,77.04,77.02,77.04,18197.0,68.8132,68.8222,68.8043,68.8222,18197.0
2022-09-22 14:00:00,77.03,77.04,76.97,76.98,37000.0,68.8132,68.8222,68.7596,68.7686,37000.0
2022-09-22 14:05:00,76.98,76.99,76.95,76.96,52039.0,68.7686,68.7775,68.7418,68.7507,52039.0
2022-09-22 14:10:00,76.97,76.97,76.93,76.94,39723.0,68.7596,68.7596,68.7239,68.7328,39723.0
2022-09-22 14:15:00,76.95,76.96,76.92,76.94,22016.0,68.7418,68.7507,68.715,68.7328,22016.0
2022-09-22 14:20:00,76.94,76.94,76.91,76.92,34615.0,68.7328,68.7328,68.706,68.715,34615.0
2022-09-22 14:25:00,76.92,76.94,76.88,76.92,31175.0,68.715,68.7328,68.6792,68.715,31175.0
2022-09-22 14:30:00,76.92,76.95,76.9,76.94,78820.0,68.715,68.7418,68.6971,68.7328,78820.0
2022-09-22 14:35:00,76.94,76.97,76.92,76.96,55137.0,68.7328,68.7596,68.715,68.7507,55137.0
2022-09-22 14:40:00,76.97,76.98,76.96,76.96,51682.0,68.7596,68.7686,68.7507,68.7507,51682.0
2022-09-22 14:45:00,76.97,76.97,76.93,76.94,119916.0,68.7596,68.7596,68.7239,68.7328,119916.0
2022-09-22 14:50:00,76.94,76.99,76.92,76.97,36756.0,68.7328,68.7775,68.715,68.7596,36756.0
2022-09-22 14:55:00,76.95,76.97,76.93,76.95,33509.0,68.7418,68.7596,68.7239,68.7418,33509.0
2022-09-22 15:00:00,76.95,77.01,76.94,76.99,45207.0,68.7418,68.7954,68.7328,68.7775,45207.0
2022-09-22 15:05:00,76.98,77.03,76.98,77.01,156633.0,68.7686,68.8132,68.7686,68.7954,156633.0
2022-09-22 15:10:00,77.01,77.03,77.0,77.02,25359.0,68.7954,68.8132,68.7864,68.8043,25359.0
2022-09-22 15:15:00,77.03,77.04,77.0,77.01,32719.0,68.8132,68.8222,68.7864,68.7954,32719.0
2022-09-22 15:20:00,77.01,77.01,76.98,77.01,61965.0,68.7954,68.7954,68.7686,68.7954,61965.0
2022-09-22 15:25:00,77.0,77.01,76.96,77.0,32513.0,68.7864,68.7954,68.7507,68.7864,32513.0
2022-09-22 15:30:00,77.01,77.04,77.0,77.02,31398.0,68.7954,68.8222,68.7864,68.8043,31398.0
2022-09-22 15:35:00,77.03,77.06,77.0,77.01,38404.0,68.8132,68.84,68.7864,68.7954,38404.0
2022-09-22 15:40:00,77.01,77.03,76.99,77.0,240490.0,68.7954,68.8132,68.7775,68.7864,240490.0
2022-09-22 15:45:00,76.99,77.01,76.96,76.98,60328.0,68.7775,68.7954,68.7507,68.7686,60328.0
2022-09-22 15:50:00,76.98,76.99,76.95,76.97,110418.0,68.7686,68.7775,68.7418,68.7596,110418.0
2022-09-22 15:55:00,76.97,76.97,76.94,76.95,177808.0,68.7596,68.7596,68.7328,68.7418,177808.0
2022-09-23 09:30:00,76.76,76.86,76.76,76.85,101621.0,68.572,68.6614,68.572,68.6524,101621.0
2022-09-23 09:35:00,76.84,76.85,76.71,76.76,283976.0,68.6435,68.6524,68.5274,68.572,283976.0
2022-09-23 09:40:00,76.76,76.78,76.7,76.73,165674.0,68.572,68.5899,68.5184,68.5452,165674.0
2022-09-23 09:45:00,76.73,76.73,76.55,76.65,128851.0,68.5452,68.5452,68.3844,68.4738,128851.0
2022-09-23 09:50:00,76.64,76.73,76.62,76.67,363211.0,68.4648,68.5452,68.447,68.4916,363211.0
2022-09-23 09:55:00,76.67,76.72,76.61,76.66,85703.0,68.4916,68.5363,68.438,68.4827,85703.0
2022-09-23 10:00:00,76.65,76.68,76.61,76.63,51617.0,68.4738,68.5006,68.438,68.4559,51617.0
2022-09-23 10:05:00,76.64,76.65,76.59,76.65,35271.0,68.4648,68.4738,68.4202,68.4738,35271.0
2022-09-23 10:10:00,76.65,76.72,76.61,76.68,70978.0,68.4738,68.5363,68.438,68.5006,70978.0
2022-09-23 10:15:00,76.67,76.71,76.64,76.68,201915.0,68.4916,68.5274,68.4648,68.5006,201915.0
2022-09-23 10:20:00,76.68,76.7,76.63,76.68,25799.0,68.5006,68.5184,68.4559,68.5006,25799.0
2022-09-23 10:25:00,76.68,76.76,76.67,76.75,45504.0,68.5006,68.572,68.4916,68.5631,45504.0
2022-09-23 10:30:00,76.75,76.76,76.61,76.61,175211.0,68.5631,68.572,68.438,68.438,175211.0
2022-09-23 10:35:00,76.61,76.64,76.58,76.63,49867.0,68.438,68.4648,68.4112,68.4559,49867.0
2022-09-23 10:40:00,76.62,76.69,76.62,76.66,30268.0,68.447,68.5095,68.447,68.4827,30268.0
2022-09-23 10:45:00,76.66,76.67,76.64,76.65,44886.0,68.4827,68.4916,68.4648,68.4738,44886.0
2022-09-23 10:50:00,76.65,76.68,76.63,76.66,76870.0,68.4738,68.5006,68.4559,68.4827,76870.0
2022-09-23 10:55:00,76.65,76.67,76.63,76.64,66034.0,68.4738,68.4916,68.4559,68.4648,66034.0
2022-09-23 11:00:00,76.64,76.65,76.59,76.65,54872.0,68.4648,68.4738,68.4202,68.4738,54872.0
2022-09-23 11:05:00,76.64,76.69,76.62,76.63,63325.0,68.4648,68.5095,68.447,68.4559,63325.0
2022-09-23 11:10:00,76.63,76.63,76.53,76.55,118827.0,68.4559,68.4559,68.3666,68.3844,118827.0
2022-09-23 11:15:00,76.55,76.6,76.54,76.57,436944.0,68.3844,68.4291,68.3755,68.4023,436944.0
2022-09-23 11:20:00,76.58,76.6,76.56,76.57,85607.0,68.4112,68.4291,68.3934,68.4023,85607.0
2022-09-23 11:25:00,76.56,76.58,76.48,76.49,101194.0,68.3934,68.4112,68.3219,68.3308,101194.0
2022-09-23 11:30:00,76.5,76.56,76.49,76.55,27230.0,68.3398,68.3934,68.3308,68.3844,27230.0
2022-09-23 11:35:00,76.55,76.59,76.52,76.53,21065.0,68.3844,68.4202,68.3576,68.3666,21065.0
2022-09-23 11:40:00,76.53,76.53,76.48,76.5,126363.0,68.3666,68.3666,68.3219,68.3398,126363.0
2022-09-23 11:45:00,76.49,76.52,76.48,76.5,152674.0,68.3308,68.3576,68.3219,68.3398,152674.0
2022-09-23 11:50:00,76.5,76.53,76.48,76.52,184124.0,68.3398,68.3666,68.3219,68.3576,184124.0
2022-09-23 11:55:00,76.52,76.54,76.5,76.52,165375.0,68.3576,68.3755,68.3398,68.3576,165375.0
2022-09-23 12:00:00,76.52,76.55,76.5,76.53,32290.0,68.3576,68.3844,68.3398,68.3666,32290.0
2022-09-23 12:05:00,76.55,76.59,76.52,76.58,42121.0,68.3844,68.4202,68.3576,68.4112,42121.0
2022-09-23 12:10:00,76.57,76.6,76.55,76.59,21355.0,68.4023,68.4291,68.3844,68.4202,21355.0
2022-09-23 12:15:00,76.61,76.62,76.58,76.59,49800.0,68.438,68.447,68.4112,68.4202,49800.0
2022-09-23 12:20:00,76.6,76.63,76.59,76.63,88429.0,68.4291,68.4559,68.4202,68.4559,88429.0
2022-09-23 12:25:00,76.63,76.63,76.58,76.58,517316.0,68.4559,68.4559,68.4112,68.4112,517316.0
2022-09-23 12:30:00,76.58,76.64,76.56,76.63,46811.0,68.4112,68.4648,68.3934,68.4559,46811.0
2022-09-23 12:35:00,76.63,76.66,76.62,76.63,77520.0,68.4559,68.4827,68.447,68.4559,77520.0
2022-09-23 12:40:00,76.62,76.7,76.6,76.7,77989.0,68.447,68.5184,68.4291,68.5184,77989.0
2022-09-23 12:45:00,76.7,76.74,76.69,76.74,56149.0,68.5184,68.5542,68.5095,68.5542,56149.0
2022-09-23 12:50:00,76.74,76.82,76.74,76.81,85921.0,68.5542,68.6256,68.5542,68.6167,85921.0
2022-09-23 12:55:00,76.8,76.83,76.79,76.79,96859.0,68.6078,68.6346,68.5988,68.5988,96859.0
2022-09-23 13:00:00,76.79,76.81,76.77,76.81,60393.0,68.5988,68.6167,68.581,68.6167,60393.0
2022-09-23 13:05:00,76.81,76.84,76.76,76.79,16408.0,68.6167,68.6435,68.572,68.5988,16408.0
2022-09-23 13:10:00,76.78,76.78,76.72,76.76,84856.0,68.5899,68.5899,68.5363,68.572,84856.0
2022-09-23 13:15:00,76.76,76.81,76.74,76.8,81730.0,68.572,68.6167,68.5542,68.6078,81730.0
2022-09-23 13:20:00,76.8,76.81,76.77,76.78,77855.0,68.6078,68.6167,68.581,68.5899,77855.0
2022-09-23 13:25:00,76.78,76.8,76.73,76.73,45512.0,68.5899,68.6078,68.5452,68.5452,45512.0
2022-09-23 13:30:00,76.74,76.75,76.7,76.73,53368.0,68.5542,68.5631,68.5184,68.5452,53368.0
2022-09-23 13:35:00,76.73,76.73,76.69,76.69,28585.0,68.5452,68.5452,68.5095,68.5095,28585.0
2022-09-23 13:40:00,76.69,76.7,76.66,76.68,62363.0,68.5095,68.5184,68.4827,68.5006,62363.0
2022-09-23 13:45:00,76.68,76.69,76.65,76.67,43135.0,68.5006,68.5095,68.4738,68.4916,43135.0
2022-09-23 13:50:00,76.67,76.68,76.65,76.67,71072.0,68.4916,68.5006,68.4738,68.4916,71072.0
2022-09-23 13:55:00,76.67,76.72,76.66,76.71,143524.0,68.4916,68.5363,68.4827,68.5274,143524.0
2022-09-23 14:00:00,76.7,76.72,76.67,76.7,91412.0,68.5184,68.5363,68.4916,68.5184,91412.0
2022-09-23 14:05:00,76.7,76.73,76.7,76.71,68511.0,68.5184,68.5452,68.5184,68.5274,68511.0
2022-09-23 14:10:00,76.7,76.71,76.66,76.67,39732.0,68.5184,68.5274,68.4827,68.4916,39732.0
2022-09-23 14:15:00,76.69,76.72,76.68,76.7,53328.0,68.5095,68.5363,68.5006,68.5184,53328.0
2022-09-23 14:20:00,76.7,76.71,76.68,76.69,39989.0,68.5184,68.5274,68.5006,68.5095,39989.0
2022-09-23 14:25:00,76.69,76.71,76.68,76.7,87431.0,68.5095,68.5274,68.5006,68.5184,87431.0
2022-09-23 14:30:00,76.69,76.7,76.66,76.7,114280.0,68.5095,68.5184,68.4827,68.5184,114280.0
2022-09-23 14:35:00,76.7,76.7,76.66,76.67,198938.0,68.5184,68.5184,68.4827,68.4916,198938.0
2022-09-23 14:40:00,76.66,76.67,76.64,76.65,42843.0,68.4827,68.4916,68.4648,68.4738,42843.0
2022-09-23 14:45:00,76.64,76.67,76.64,76.64,101268.0,68.4648,68.4916,68.4648,68.4648,101268.0
2022-09-23 14:50:00,76.64,76.64,76.6,76.61,28625.0,68.4648,68.4648,68.4291,68.438,28625.0
2022-09-23 14:55:00,76.61,76.61,76.57,76.6,54011.0,68.438,68.438,68.4023,68.4291,54011.0
2022-09-23 15:00:00,76.61,76.7,76.6,76.69,25742.0,68.438,68.5184,68.4291,68.5095,25742.0
2022-09-23 15:05:00,76.68,76.71,76.68,76.7,18651.0,68.5006,68.5274,68.5006,68.5184,18651.0
2022-09-23 15:10:00,76.7,76.71,76.68,76.69,53222.0,68.5184,68.5274,68.5006,68.5095,53222.0
2022-09-23 15:15:00,76.69,76.72,76.68,76.69,124709.0,68.5095,68.5363,68.5006,68.5095,124709.0
2022-09-23 15:20:00,76.69,76.71,76.67,76.71,81282.0,68.5095,68.5274,68.4916,68.5274,81282.0
2022-09-23 15:25:00,76.72,76.74,76.69,76.74,42005.0,68.5363,68.5542,68.5095,68.5542,42005.0
2022-09-23 15:30:00,76.74,76.78,76.73,76.77,49066.0,68.5542,68.5899,68.5452,68.581,49066.0
2022-09-23 15:35:00,76.77,76.78,76.75,76.78,23551.0,68.581,68.5899,68.5631,68.5899,23551.0
2022-09-23 15:40:00,76.77,76.8,76.76,76.8,24939.0,68.581,68.6078,68.572,68.6078,24939.0
2022-09-23 15:45:00,76.79,76.82,76.75,76.76,45181.0,68.5988,68.6256,68.5631,68.572,45181.0
2022-09-23 15:50:00,76.75,76.76,76.72,76.75,104069.0,68.5631,68.572,68.5363,68.5631,104069.0
2022-09-23 15:55:00,76.76,76.78,76.72,76.78,78396.0,68.572,68.5899,68.5363,68.5899,78396.0
2022-09-26 09:30:00,76.36,76.52,76.33,76.5,88282.0,68.2147,68.3576,68.1879,68.3398,88282.0
2022-09-26 09:35:00,76.5,76.53,76.39,76.4,38602.0,68.3398,68.3666,68.2415,68.2504,38602.0
2022-09-26 09:40:00,76.39,76.41,76.37,76.38,14754.0,68.2415,68.2594,68.2236,68.2326,14754.0
2022-09-26 09:45:00,76.38,76.45,76.38,76.39,85112.0,68.2326,68.2951,68.2326,68.2415,85112.0
2022-09-26 09:50:00,76.38,76.39,76.34,76.38,36898.0,68.2326,68.2415,68.1968,68.2326,36898.0
2022-09-26 09:55:00,76.38,76.4,76.34,76.36,19878.0,68.2326,68.2504,68.1968,68.2147,19878.0
2022-09-26 10:00:00,76.35,76.39,76.3,76.35,71358.0,68.2058,68.2415,68.1611,68.2058,71358.0
2022-09-26 10:05:00,76.36,76.42,76.35,76.38,60135.0,68.2147,68.2683,68.2058,68.2326,60135.0
2022-09-26 10:10:00,76.39,76.4,76.33,76.39,18007.0,68.2415,68.2504,68.1879,68.2415,18007.0
2022-09-26 10:15:00,76.39,76.44,76.37,76.42,41728.0,68.2415,68.2862,68.2236,68.2683,41728.0
2022-09-26 10:20:00,76.42,76.43,76.39,76.4,89952.0,68.2683,68.2772,68.2415,68.2504,89952.0
2022-09-26 10:25:00,76.41,76.41,76.34,76.38,13965.0,68.2594,68.2594,68.1968,68.2326,13965.0
2022-09-26 10:30:00,76.37,76.42,76.35,76.4,11457.0,68.2236,68.2683,68.2058,68.2504,11457.0
2022-09-26 10:35:00,76.4,76.41,76.36,76.38,24815.0,68.2504,68.2594,68.2147,68.2326,24815.0
2022-09-26 10:40:00,76.36,76.4,76.34,76.4,17405.0,68.2147,68.2504,68.1968,68.2504,17405.0
2022-09-26 10:45:00,76.38,76.38,76.29,76.33,31066.0,68.2326,68.2326,68.1522,68.1879,31066.0
2022-09-26 10:50:00,76.34,76.37,76.32,76.37,25926.0,68.1968,68.2236,68.179,68.2236,25926.0
2022-09-26 10:55:00,76.37,76.37,76.32,76.32,156755.0,68.2236,68.2236,68.179,68.179,156755.0
2022-09-26 11:00:00,76.31,76.34,76.29,76.32,11329.0,68.17,68.1968,68.1522,68.179,11329.0
2022-09-26 11:05:00,76.31,76.32,76.27,76.31,16763.0,68.17,68.179,68.1343,68.17,16763.0
2022-09-26 11:10:00,76.31,76.33,76.27,76.32,13336.0,68.17,68.1879,68.1343,68.179,13336.0
2022-09-26 11:15:00,76.32,76.32,76.22,76.22,16528.0,68.179,68.179,68.0896,68.0896,16528.0
2022-09-26 11:20:00,76.21,76.22,76.17,76.2,15946.0,68.0807,68.0896,68.045,68.0718,15946.0
2022-09-26 11:25:00,76.2,76.22,76.15,76.17,30034.0,68.0718,68.0896,68.0271,68.045,30034.0
2022-09-26 11:30:00,76.17,76.23,76.16,76.2,26053.0,68.045,68.0986,68.036,68.0718,26053.0
2022-09-26 11:35:00,76.2,76.26,76.2,76.24,141236.0,68.0718,68.1254,68.0718,68.1075,141236.0
2022-09-26 11:40:00,76.24,76.24,76.16,76.17,23597.0,68.1075,68.1075,68.036,68.045,23597.0
2022-09-26 11:45:00,76.16,76.16,76.09,76.09,51820.0,68.036,68.036,67.9735,67.9735,51820.0
2022-09-26 11:50:00,76.09,76.1,76.05,76.08,12679.0,67.9735,67.9824,67.9378,67.9646,12679.0
2022-09-26 11:55:00,76.08,76.1,76.03,76.03,49833.0,67.9646,67.9824,67.9199,67.9199,49833.0
2022-09-26 12:00:00,76.02,76.04,75.94,75.95,50635.0,67.911,67.9288,67.8395,67.8484,50635.0
2022-09-26 12:05:00,75.94,75.97,75.91,75.93,19344.0,67.8395,67.8663,67.8127,67.8306,19344.0
2022-09-26 12:10:00,75.92,75.95,75.91,75.94,15219.0,67.8216,67.8484,67.8127,67.8395,15219.0
2022-09-26 12:15:00,75.94,75.95,75.9,75.93,91876.0,67.8395,67.8484,67.8038,67.8306,91876.0
2022-09-26 12:20:00,75.92,75.96,75.9,75.9,116379.0,67.8216,67.8574,67.8038,67.8038,116379.0
2022-09-26 12:25:00,75.9,75.9,75.82,75.86,81946.0,67.8038,67.8038,67.7323,67.768,81946.0
2022-09-26 12:30:00,75.86,75.87,75.81,75.83,235561.0,67.768,67.777,67.7234,67.7412,235561.0
2022-09-26 12:35:00,75.83,75.86,75.79,75.82,277857.0,67.7412,67.768,67.7055,67.7323,277857.0
2022-09-26 12:40:00,75.82,75.82,75.79,75.8,89949.0,67.7323,67.7323,67.7055,67.7144,89949.0
2022-09-26 12:45:00,75.8,75.83,75.78,75.82,51690.0,67.7144,67.7412,67.6966,67.7323,51690.0
2022-09-26 12:50:00,75.81,75.84,75.8,75.84,40885.0,67.7234,67.7502,67.7144,67.7502,40885.0
2022-09-26 12:55:00,75.85,75.9,75.84,75.86,16163.0,67.7591,67.8038,67.7502,67.768,16163.0
2022-09-26 13:00:00,75.85,75.89,75.76,75.77,126693.0,67.7591,67.7948,67.6787,67.6876,126693.0
2022-09-26 13:05:00,75.77,75.79,75.69,75.71,42417.0,67.6876,67.7055,67.6162,67.634,42417.0
2022-09-26 13:10:00,75.7,75.7,75.61,75.64,85520.0,67.6251,67.6251,67.5447,67.5715,85520.0
2022-09-26 13:15:00,75.64,75.72,75.63,75.72,67357.0,67.5715,67.643,67.5626,67.643,67357.0
2022-09-26 13:20:00,75.72,75.75,75.68,75.69,62326.0,67.643,67.6698,67.6072,67.6162,62326.0
2022-09-26 13:25:00,75.69,75.75,75.69,75.74,36990.0,67.6162,67.6698,67.6162,67.6608,36990.0
2022-09-26 13:30:00,75.74,75.77,75.69,75.7,148724.0,67.6608,67.6876,67.6162,67.6251,148724.0
2022-09-26 13:35:00,75.7,75.78,75.68,75.77,14889.0,67.6251,67.6966,67.6072,67.6876,14889.0
2022-09-26 13:40:00,75.76,75.77,75.71,75.75,103742.0,67.6787,67.6876,67.634,67.6698,103742.0
2022-09-26 13:45:00,75.76,75.78,75.7,75.74,1733926.0,67.6787,67.6966,67.6251,67.6608,1733926.0
2022-09-26 13:50:00,75.73,75.77,75.72,75.74,145285.0,67.6519,67.6876,67.643,67.6608,145285.0
2022-09-26 13:55:00,75.74,75.74,75.65,75.67,49328.0,67.6608,67.6608,67.5804,67.5983,49328.0
2022-09-26 14:00:00,75.67,75.7,75.66,75.69,28763.0,67.5983,67.6251,67.5894,67.6162,28763.0
2022-09-26 14:05:00,75.7,75.71,75.67,75.69,115075.0,67.6251,67.634,67.5983,67.6162,115075.0
2022-09-26 14:10:00,75.68,75.7,75.66,75.7,16643.0,67.6072,67.6251,67.5894,67.6251,16643.0
2022-09-26 14:15:00,75.7,75.73,75.68,75.7,58831.0,67.6251,67.6519,67.6072,67.6251,58831.0
2022-09-26 14:20:00,75.7,75.71,75.67,75.67,138721.0,67.6251,67.634,67.5983,67.5983,138721.0
2022-09-26 14:25:00,75.67,75.67,75.61,75.63,31132.0,67.5983,67.5983,67.5447,67.5626,31132.0
2022-09-26 14:30:00,75.62,75.64,75.6,75.61,37313.0,67.5536,67.5715,67.5358,67.5447,37313.0
2022-09-26 14:35:00,75.61,75.63,75.56,75.59,53573.0,67.5447,67.5626,67.5,67.5268,53573.0
2022-09-26 14:40:00,75.59,75.64,75.58,75.64,32904.0,67.5268,67.5715,67.5179,67.5715,32904.0
2022-09-26 14:45:00,75.63,75.73,75.62,75.72,54490.0,67.5626,67.6519,67.5536,67.643,54490.0
2022-09-26 14:50:00,75.72,75.77,75.71,75.72,69253.0,67.643,67.6876,67.634,67.643,69253.0
2022-09-26 14:55:00,75.72,75.78,75.71,75.72,127162.0,67.643,67.6966,67.634,67.643,127162.0
2022-09-26 15:00:00,75.72,75.77,75.72,75.72,103114.0,67.643,67.6876,67.643,67.643,103114.0
2022-09-26 15:05:00,75.73,75.74,75.7,75.73,39126.0,67.6519,67.6608,67.6251,67.6519,39126.0
2022-09-26 15:10:00,75.72,75.73,75.68,75.7,519257.0,67.643,67.6519,67.6072,67.6251,519257.0
2022-09-26 15:15:00,75.71,75.75,75.69,75.73,54473.0,67.634,67.6698,67.6162,67.6519,54473.0
2022-09-26 15:20:00,75.73,75.76,75.7,75.72,830627.0,67.6519,67.6787,67.6251,67.643,830627.0
2022-09-26 15:25:00,75.73,75.74,75.7,75.72,22795.0,67.6519,67.6608,67.6251,67.643,22795.0
2022-09-26 15:30:00,75.72,75.72,75.66,75.7,105359.0,67.643,67.643,67.5894,67.6251,105359.0
2022-09-26 15:35:00,75.69,75.7,75.62,75.62,64590.0,67.6162,67.6251,67.5536,67.5536,64590.0
2022-09-26 15:40:00,75.62,75.66,75.61,75.64,57068.0,67.5536,67.5894,67.5447,67.5715,57068.0
2022-09-26 15:45:00,75.64,75.65,75.62,75.64,39235.0,67.5715,67.5804,67.5536,67.5715,39235.0
2022-09-26 15:50:00,75.63,75.66,75.61,75.63,71018.0,67.5626,67.5894,67.5447,67.5626,71018.0
2022-09-26 15:55:00,75.63,75.63,75.58,75.59,175760.0,67.5626,67.5626,67.5179,67.5268,175760.0
2022-09-27 09:30:00,75.68,75.78,75.61,75.78,263755.0,67.6072,67.6966,67.5447,67.6966,263755.0
2022-09-27 09:35:00,75.78,75.79,75.67,75.76,59289.0,67.6966,67.7055,67.5983,67.6787,59289.0
2022-09-27 09:40:00,75.75,75.82,75.7,75.73,61592.0,67.6698,67.7323,67.6251,67.6519,61592.0
2022-09-27 09:45:00,75.74,75.74,75.57,75.6,77193.0,67.6608,67.6608,67.509,67.5358,77193.0
2022-09-27 09:50:00,75.61,75.61,75.53,75.53,22484.0,67.5447,67.5447,67.4732,67.4732,22484.0
2022-09-27 09:55:00,75.52,75.54,75.47,75.48,120804.0,67.4643,67.4822,67.4196,67.4286,120804.0
2022-09-27 10:00:00,75.49,75.49,75.32,75.37,182007.0,67.4375,67.4375,67.2856,67.3303,182007.0
2022-09-27 10:05:00,75.37,75.4,75.23,75.24,132671.0,67.3303,67.3571,67.2052,67.2142,132671.0
2022-09-27 10:10:00,75.23,75.33,75.2,75.33,228452.0,67.2052,67.2946,67.1784,67.2946,228452.0
2022-09-27 10:15:00,75.33,75.35,75.27,75.3,142348.0,67.2946,67.3124,67.241,67.2678,142348.0
2022-09-27 10:20:00,75.31,75.37,75.28,75.36,123444.0,67.2767,67.3303,67.2499,67.3214,123444.0
2022-09-27 10:25:00,75.37,75.42,75.36,75.4,70546.0,67.3303,67.375,67.3214,67.3571,70546.0
2022-09-27 10:30:00,75.41,75.43,75.37,75.4,66002.0,67.366,67.3839,67.3303,67.3571,66002.0
2022-09-27 10:35:00,75.39,75.47,75.38,75.41,60397.0,67.3482,67.4196,67.3392,67.366,60397.0
2022-09-27 10:40:00,75.42,75.52,75.42,75.52,40891.0,67.375,67.4643,67.375,67.4643,40891.0
2022-09-27 10:45:00,75.53,75.61,75.51,75.57,147201.0,67.4732,67.5447,67.4554,67.509,147201.0
2022-09-27 10:50:00,75.57,75.57,75.47,75.48,34575.0,67.509,67.509,67.4196,67.4286,34575.0
2022-09-27 10:55:00,75.48,75.5,75.46,75.49,18058.0,67.4286,67.4464,67.4107,67.4375,18058.0
2022-09-27 11:00:00,75.49,75.51,75.42,75.43,126830.0,67.4375,67.4554,67.375,67.3839,126830.0
2022-09-27 11:05:00,75.43,75.48,75.41,75.47,56529.0,67.3839,67.4286,67.366,67.4196,56529.0
2022-09-27 11:10:00,75.47,75.48,75.4,75.41,209640.0,67.4196,67.4286,67.3571,67.366,209640.0
2022-09-27 11:15:00,75.42,75.43,75.34,75.34,41219.0,67.375,67.3839,67.3035,67.3035,41219.0
2022-09-27 11:20:00,75.34,75.34,75.24,75.26,64867.0,67.3035,67.3035,67.2142,67.232,64867.0
2022-09-27 11:25:00,75.27,75.27,75.18,75.2,72332.0,67.241,67.241,67.1606,67.1784,72332.0
2022-09-27 11:30:00,75.19,75.29,75.19,75.23,81663.0,67.1695,67.2588,67.1695,67.2052,81663.0
2022-09-27 11:35:00,75.24,75.29,75.22,75.24,121936.0,67.2142,67.2588,67.1963,67.2142,121936.0
2022-09-27 11:40:00,75.23,75.26,75.21,75.25,1057348.0,67.2052,67.232,67.1874,67.2231,1057348.0
2022-09-27 11:45:00,75.24,75.28,75.23,75.24,293327.0,67.2142,67.2499,67.2052,67.2142,293327.0
2022-09-27 11:50:00,75.25,75.27,75.22,75.23,147182.0,67.2231,67.241,67.1963,67.2052,147182.0
2022-09-27 11:55:00,75.23,75.26,75.18,75.19,107009.0,67.2052,67.232,67.1606,67.1695,107009.0
2022-09-27 12:00:00,75.19,75.23,75.15,75.22,98978.0,67.1695,67.2052,67.1338,67.1963,98978.0
2022-09-27 12:05:00,75.22,75.22,75.16,75.17,18764.0,67.1963,67.1963,67.1427,67.1516,18764.0
2022-09-27 12:10:00,75.17,75.17,75.08,75.12,100914.0,67.1516,67.1516,67.0712,67.107,100914.0
2022-09-27 12:15:00,75.12,75.12,75.06,75.06,32813.0,67.107,67.107,67.0534,67.0534,32813.0
2022-09-27 12:20:00,75.06,75.1,75.06,75.1,20869.0,67.0534,67.0891,67.0534,67.0891,20869.0
2022-09-27 12:25:00,75.09,75.13,75.09,75.11,107458.0,67.0802,67.1159,67.0802,67.098,107458.0
2022-09-27 12:30:00,75.11,75.14,75.1,75.14,460701.0,67.098,67.1248,67.0891,67.1248,460701.0
2022-09-27 12:35:00,75.14,75.16,75.12,75.15,447977.0,67.1248,67.1427,67.107,67.1338,447977.0
2022-09-27 12:40:00,75.15,75.18,75.15,75.17,36029.0,67.1338,67.1606,67.1338,67.1516,36029.0
2022-09-27 12:45:00,75.17,75.21,75.16,75.2,122586.0,67.1516,67.1874,67.1427,67.1784,122586.0
2022-09-27 12:50:00,75.2,75.2,75.14,75.16,96611.0,67.1784,67.1784,67.1248,67.1427,96611.0
2022-09-27 12:55:00,75.16,75.17,75.11,75.12,38048.0,67.1427,67.1516,67.098,67.107,38048.0
2022-09-27 13:00:00,75.11,75.17,75.0,75.02,269352.0,67.098,67.1516,66.9998,67.0176,269352.0
2022-09-27 13:05:00,75.03,75.1,75.01,75.03,155987.0,67.0266,67.0891,67.0087,67.0266,155987.0
2022-09-27 13:10:00,75.03,75.04,74.96,75.02,108044.0,67.0266,67.0355,66.964,67.0176,108044.0
2022-09-27 13:15:00,75.02,75.06,75.01,75.05,57599.0,67.0176,67.0534,67.0087,67.0444,57599.0
2022-09-27 13:20:00,75.05,75.08,75.04,75.08,40891.0,67.0444,67.0712,67.0355,67.0712,40891.0
2022-09-27 13:25:00,75.08,75.08,75.02,75.05,67686.0,67.0712,67.0712,67.0176,67.0444,67686.0
2022-09-27 13:30:00,75.04,75.04,74.97,74.97,145138.0,67.0355,67.0355,66.973,66.973,145138.0
2022-09-27 13:35:00,74.97,75.03,74.92,74.93,121983.0,66.973,67.0266,66.9283,66.9372,121983.0
2022-09-27 13:40:00,74.93,74.97,74.91,74.95,39063.0,66.9372,66.973,66.9194,66.9551,39063.0
2022-09-27 13:45:00,74.97,74.99,74.93,74.94,131981.0,66.973,66.9908,66.9372,66.9462,131981.0
2022-09-27 13:50:00,74.93,74.95,74.89,74.89,90594.0,66.9372,66.9551,66.9015,66.9015,90594.0
2022-09-27 13:55:00,74.89,74.94,74.86,74.91,73945.0,66.9015,66.9462,66.8747,66.9194,73945.0
2022-09-27 14:00:00,74.9,75.03,74.89,75.02,263693.0,66.9104,67.0266,66.9015,67.0176,263693.0
2022-09-27 14:05:00,75.02,75.03,74.98,74.99,54007.0,67.0176,67.0266,66.9819,66.9908,54007.0
2022-09-27 14:10:00,74.99,75.01,74.95,74.95,37411.0,66.9908,67.0087,66.9551,66.9551,37411.0
2022-09-27 14:15:00,74.95,74.97,74.91,74.97,40090.0,66.9551,66.973,66.9194,66.973,40090.0
2022-09-27 14:20:00,74.97,75.01,74.96,75.01,88351.0,66.973,67.0087,66.964,67.0087,88351.0
2022-09-27 14:25:00,75.02,75.03,74.99,75.03,26077.0,67.0176,67.0266,66.9908,67.0266,26077.0
2022-09-27 14:30:00,75.03,75.1,75.02,75.09,70320.0,67.0266,67.0891,67.0176,67.0802,70320.0
2022-09-27 14:35:00,75.09,75.14,75.09,75.14,184354.0,67.0802,67.1248,67.0802,67.1248,184354.0
2022-09-27 14:40:00,75.13,75.18,75.12,75.13,114752.0,67.1159,67.1606,67.107,67.1159,114752.0
2022-09-27 14:45:00,75.13,75.15,75.08,75.08,233375.0,67.1159,67.1338,67.0712,67.0712,233375.0
2022-09-27 14:50:00,75.09,75.09,75.0,75.03,107259.0,67.0802,67.0802,66.9998,67.0266,107259.0
2022-09-27 14:55:00,75.03,75.07,75.02,75.06,195458.0,67.0266,67.0623,67.0176,67.0534,195458.0
2022-09-27 15:00:00,75.06,75.09,75.03,75.08,140573.0,67.0534,67.0802,67.0266,67.0712,140573.0
2022-09-27 15:05:00,75.08,75.08,75.04,75.07,882518.0,67.0712,67.0712,67.0355,67.0623,882518.0
2022-09-27 15:10:00,75.07,75.08,75.05,75.07,64933.0,67.0623,67.0712,67.0444,67.0623,64933.0
2022-09-27 15:15:00,75.07,75.07,75.04,75.06,88429.0,67.0623,67.0623,67.0355,67.0534,88429.0
2022-09-27 15:20:00,75.06,75.08,75.01,75.01,107547.0,67.0534,67.0712,67.0087,67.0087,107547.0
2022-09-27 15:25:00,75.01,75.02,74.97,74.98,111551.0,67.0087,67.0176,66.973,66.9819,111551.0
2022-09-27 15:30:00,74.99,75.0,74.96,74.98,109949.0,66.9908,66.9998,66.964,66.9819,109949.0
2022-09-27 15:35:00,74.98,74.99,74.94,74.96,79261.0,66.9819,66.9908,66.9462,66.964,79261.0
2022-09-27 15:40:00,74.96,74.97,74.93,74.96,142319.0,66.964,66.973,66.9372,66.964,142319.0
2022-09-27 15:45:00,74.95,74.96,74.9,74.92,203289.0,66.9551,66.964,66.9104,66.9283,203289.0
2022-09-27 15:50:00,74.93,74.93,74.89,74.9,232899.0,66.9372,66.9372,66.9015,66.9104,232899.0
2022-09-27 15:55:00,74.91,74.94,74.86,74.87,408728.0,66.9194,66.9462,66.8747,66.8836,408728.0
2022-09-28 09:30:00,75.53,75.66,75.52,75.53,194764.0,67.4732,67.5894,67.4643,67.4732,194764.0
2022-09-28 09:35:00,75.56,75.58,75.5,75.51,44362.0,67.5,67.5179,67.4464,67.4554,44362.0
2022-09-28 09:40:00,75.52,75.63,75.49,75.63,44948.0,67.4643,67.5626,67.4375,67.5626,44948.0
2022-09-28 09:45:00,75.64,75.64,75.51,75.56,63834.0,67.5715,67.5715,67.4554,67.5,63834.0
2022-09-28 09:50:00,75.56,75.62,75.54,75.54,118209.0,67.5,67.5536,67.4822,67.4822,118209.0
2022-09-28 09:55:00,75.54,75.55,75.5,75.53,206675.0,67.4822,67.4911,67.4464,67.4732,206675.0
2022-09-28 10:00:00,75.54,75.62,75.44,75.48,112067.0,67.4822,67.5536,67.3928,67.4286,112067.0
2022-09-28 10:05:00,75.48,75.51,75.43,75.48,151475.0,67.4286,67.4554,67.3839,67.4286,151475.0
2022-09-28 10:10:00,75.48,75.52,75.45,75.5,38502.0,67.4286,67.4643,67.4018,67.4464,38502.0
2022-09-28 10:15:00,75.52,75.59,75.49,75.55,129386.0,67.4643,67.5268,67.4375,67.4911,129386.0
2022-09-28 10:20:00,75.55,75.66,75.54,75.64,160385.0,67.4911,67.5894,67.4822,67.5715,160385.0
2022-09-28 10:25:00,75.62,75.8,75.61,75.79,99889.0,67.5536,67.7144,67.5447,67.7055,99889.0
2022-09-28 10:30:00,75.8,75.83,75.73,75.74,271295.0,67.7144,67.7412,67.6519,67.6608,271295.0
2022-09-28 10:35:00,75.74,75.77,75.67,75.68,101837.0,67.6608,67.6876,67.5983,67.6072,101837.0
2022-09-28 10:40:00,75.68,75.75,75.66,75.75,111709.0,67.6072,67.6698,67.5894,67.6698,111709.0
2022-09-28 10:45:00,75.75,75.79,75.73,75.78,140140.0,67.6698,67.7055,67.6519,67.6966,140140.0
2022-09-28 10:50:00,75.78,75.81,75.72,75.8,110537.0,67.6966,67.7234,67.643,67.7144,110537.0
2022-09-28 10:55:00,75.81,75.84,75.76,75.79,57906.0,67.7234,67.7502,67.6787,67.7055,57906.0
2022-09-28 11:00:00,75.78,75.88,75.75,75.86,52602.0,67.6966,67.7859,67.6698,67.768,52602.0
2022-09-28 11:05:00,75.85,75.88,75.82,75.82,53526.0,67.7591,67.7859,67.7323,67.7323,53526.0
2022-09-28 11:10:00,75.81,75.94,75.79,75.92,113334.0,67.7234,67.8395,67.7055,67.8216,113334.0
2022-09-28 11:15:00,75.92,75.98,75.91,75.94,169697.0,67.8216,67.8752,67.8127,67.8395,169697.0
2022-09-28 11:20:00,75.94,76.05,75.94,76.02,1332801.0,67.8395,67.9378,67.8395,67.911,1332801.0
2022-09-28 11:25:00,76.02,76.07,75.94,75.95,127734.0,67.911,67.9556,67.8395,67.8484,127734.0
2022-09-28 11:30:00,75.96,75.97,75.87,75.92,67611.0,67.8574,67.8663,67.777,67.8216,67611.0
2022-09-28 11:35:00,75.92,75.94,75.88,75.89,51914.0,67.8216,67.8395,67.7859,67.7948,51914.0
2022-09-28 11:40:00,75.89,75.93,75.87,75.92,44559.0,67.7948,67.8306,67.777,67.8216,44559.0
2022-09-28 11:45:00,75.93,75.94,75.89,75.91,177273.0,67.8306,67.8395,67.7948,67.8127,177273.0
2022-09-28 11:50:00,75.9,75.99,75.88,75.98,276569.0,67.8038,67.8842,67.7859,67.8752,276569.0
2022-09-28 11:55:00,75.98,76.0,75.95,75.98,64451.0,67.8752,67.8931,67.8484,67.8752,64451.0
2022-09-28 12:00:00,75.98,76.03,75.97,75.99,52478.0,67.8752,67.9199,67.8663,67.8842,52478.0
2022-09-28 12:05:00,75.99,76.01,75.97,75.99,42564.0,67.8842,67.902,67.8663,67.8842,42564.0
2022-09-28 12:10:00,75.98,76.04,75.97,76.03,151900.0,67.8752,67.9288,67.8663,67.9199,151900.0
2022-09-28 12:15:00,76.02,76.03,75.99,76.01,34151.0,67.911,67.9199,67.8842,67.902,34151.0
2022-09-28 12:20:00,76.0,76.01,75.94,75.94,48528.0,67.8931,67.902,67.8395,67.8395,48528.0
2022-09-28 12:25:00,75.95,75.96,75.85,75.86,77913.0,67.8484,67.8574,67.7591,67.768,77913.0
2022-09-28 12:30:00,75.87,75.88,75.83,75.88,52050.0,67.777,67.7859,67.7412,67.7859,52050.0
2022-09-28 12:35:00,75.88,75.91,75.84,75.84,58255.0,67.7859,67.8127,67.7502,67.7502,58255.0
2022-09-28 12:40:00,75.85,75.91,75.84,75.88,119630.0,67.7591,67.8127,67.7502,67.7859,119630.0
2022-09-28 12:45:00,75.89,75.9,75.86,75.86,44212.0,67.7948,67.8038,67.768,67.768,44212.0
2022-09-28 12:50:00,75.86,75.93,75.86,75.92,33999.0,67.768,67.8306,67.768,67.8216,33999.0
2022-09-28 12:55:00,75.92,75.96,75.91,75.95,57682.0,67.8216,67.8574,67.8127,67.8484,57682.0
2022-09-28 13:00:00,75.95,76.01,75.89,76.0,732974.0,67.8484,67.902,67.7948,67.8931,732974.0
2022-09-28 13:05:00,76.0,76.07,76.0,76.06,49845.0,67.8931,67.9556,67.8931,67.9467,49845.0
2022-09-28 13:10:00,76.05,76.08,75.96,75.98,63389.0,67.9378,67.9646,67.8574,67.8752,63389.0
2022-09-28 13:15:00,75.99,76.06,75.99,76.06,49105.0,67.8842,67.9467,67.8842,67.9467,49105.0
2022-09-28 13:20:00,76.06,76.1,76.03,76.09,78437.0,67.9467,67.9824,67.9199,67.9735,78437.0
2022-09-28 13:25:00,76.09,76.09,75.97,76.0,322181.0,67.9735,67.9735,67.8663,67.8931,322181.0
2022-09-28 13:30:00,75.99,76.08,75.98,76.07,128843.0,67.8842,67.9646,67.8752,67.9556,128843.0
2022-09-28 13:35:00,76.07,76.07,76.0,76.03,225764.0,67.9556,67.9556,67.8931,67.9199,225764.0
2022-09-28 13:40:00,76.03,76.05,76.0,76.01,132536.0,67.9199,67.9378,67.8931,67.902,132536.0
2022-09-28 13:45:00,76.01,76.02,75.97,75.98,221129.0,67.902,67.911,67.8663,67.8752,221129.0
2022-09-28 13:50:00,75.99,76.0,75.97,75.98,183745.0,67.8842,67.8931,67.8663,67.8752,183745.0
2022-09-28 13:55:00,75.97,75.98,75.94,75.95,62037.0,67.8663,67.8752,67.8395,67.8484,62037.0
2022-09-28 14:00:00,75.95,75.97,75.92,75.96,78758.0,67.8484,67.8663,67.8216,67.8574,78758.0
2022-09-28 14:05:00,75.96,75.99,75.96,75.97,155295.0,67.8574,67.8842,67.8574,67.8663,155295.0
2022-09-28 14:10:00,75.97,75.99,75.94,75.95,78705.0,67.8663,67.8842,67.8395,67.8484,78705.0
2022-09-28 14:15:00,75.95,75.97,75.94,75.95,145935.0,67.8484,67.8663,67.8395,67.8484,145935.0
2022-09-28 14:20:00,75.95,75.97,75.92,75.92,90489.0,67.8484,67.8663,67.8216,67.8216,90489.0
2022-09-28 14:25:00,75.93,75.94,75.9,75.91,417095.0,67.8306,67.8395,67.8038,67.8127,417095.0
2022-09-28 14:30:00,75.91,75.92,75.88,75.92,417803.0,67.8127,67.8216,67.7859,67.8216,417803.0
2022-09-28 14:35:00,75.92,75.94,75.91,75.92,281998.0,67.8216,67.8395,67.8127,67.8216,281998.0
2022-09-28 14:40:00,75.93,75.94,75.88,75.94,210443.0,67.8306,67.8395,67.7859,67.8395,210443.0
2022-09-28 14:45:00,75.94,76.0,75.91,76.0,303279.0,67.8395,67.8931,67.8127,67.8931,303279.0
2022-09-28 14:50:00,76.0,76.1,76.0,76.09,910114.0,67.8931,67.9824,67.8931,67.9735,910114.0
2022-09-28 14:55:00,76.09,76.13,76.07,76.11,201438.0,67.9735,68.0092,67.9556,67.9914,201438.0
2022-09-28 15:00:00,76.1,76.16,76.08,76.1,104756.0,67.9824,68.036,67.9646,67.9824,104756.0
2022-09-28 15:05:00,76.09,76.15,76.06,76.11,201297.0,67.9735,68.0271,67.9467,67.9914,201297.0
2022-09-28 15:10:00,76.11,76.17,76.11,76.16,163147.0,67.9914,68.045,67.9914,68.036,163147.0
2022-09-28 15:15:00,76.16,76.17,76.1,76.11,152594.0,68.036,68.045,67.9824,67.9914,152594.0
2022-09-28 15:20:00,76.11,76.14,76.09,76.11,92897.0,67.9914,68.0182,67.9735,67.9914,92897.0
2022-09-28 15:25:00,76.1,76.13,76.08,76.09,110344.0,67.9824,68.0092,67.9646,67.9735,110344.0
2022-09-28 15:30:00,76.08,76.13,76.08,76.11,103316.0,67.9646,68.0092,67.9646,67.9914,103316.0
2022-09-28 15:35:00,76.11,76.15,76.1,76.15,244020.0,67.9914,68.0271,67.9824,68.0271,244020.0
2022-09-28 15:40:00,76.15,76.16,76.11,76.13,323776.0,68.0271,68.036,67.9914,68.0092,323776.0
2022-09-28 15:45:00,76.12,76.18,76.11,76.17,305424.0,68.0003,68.0539,67.9914,68.045,305424.0
2022-09-28 15:50:00,76.17,76.24,76.17,76.22,265728.0,68.045,68.1075,68.045,68.0896,265728.0
2022-09-28 15:55:00,76.21,76.23,76.2,76.21,330095.0,68.0807,68.0986,68.0718,68.0807,330095.0
2022-09-29 09:30:00,75.72,75.72,75.58,75.63,165800.0,67.643,67.643,67.5179,67.5626,165800.0
2022-09-29 09:35:00,75.63,75.65,75.58,75.61,165423.0,67.5626,67.5804,67.5179,67.5447,165423.0
2022-09-29 09:40:00,75.59,75.61,75.45,75.47,66504.0,67.5268,67.5447,67.4018,67.4196,66504.0
2022-09-29 09:45:00,75.48,75.57,75.47,75.52,62139.0,67.4286,67.509,67.4196,67.4643,62139.0
2022-09-29 09:50:00,75.53,75.63,75.53,75.61,125025.0,67.4732,67.5626,67.4732,67.5447,125025.0
2022-09-29 09:55:00,75.62,75.64,75.55,75.57,77111.0,67.5536,67.5715,67.4911,67.509,77111.0
2022-09-29 10:00:00,75.56,75.58,75.44,75.46,185041.0,67.5,67.5179,67.3928,67.4107,185041.0
2022-09-29 10:05:00,75.47,75.49,75.4,75.41,53297.0,67.4196,67.4375,67.3571,67.366,53297.0
2022-09-29 10:10:00,75.4,75.42,75.33,75.37,138774.0,67.3571,67.375,67.2946,67.3303,138774.0
2022-09-29 10:15:00,75.37,75.39,75.26,75.27,174420.0,67.3303,67.3482,67.232,67.241,174420.0
2022-09-29 10:20:00,75.28,75.35,75.27,75.33,132108.0,67.2499,67.3124,67.241,67.2946,132108.0
2022-09-29 10:25:00,75.34,75.4,75.32,75.33,232978.0,67.3035,67.3571,67.2856,67.2946,232978.0
2022-09-29 10:30:00,75.34,75.34,75.24,75.31,637520.0,67.3035,67.3035,67.2142,67.2767,637520.0
2022-09-29 10:35:00,75.3,75.3,75.2,75.23,249009.0,67.2678,67.2678,67.1784,67.2052,249009.0
2022-09-29 10:40:00,75.23,75.25,75.21,75.22,75166.0,67.2052,67.2231,67.1874,67.1963,75166.0
2022-09-29 10:45:00,75.23,75.31,75.21,75.26,146735.0,67.2052,67.2767,67.1874,67.232,146735.0
2022-09-29 10:50:00,75.26,75.31,75.23,75.27,275293.0,67.232,67.2767,67.2052,67.241,275293.0
2022-09-29 10:55:00,75.27,75.33,75.26,75.33,78637.0,67.241,67.2946,67.232,67.2946,78637.0
2022-09-29 11:00:00,75.33,75.37,75.3,75.36,371208.0,67.2946,67.3303,67.2678,67.3214,371208.0
2022-09-29 11:05:00,75.35,75.53,75.34,75.51,153916.0,67.3124,67.4732,67.3035,67.4554,153916.0
2022-09-29 11:10:00,75.51,75.51,75.44,75.46,485828.0,67.4554,67.4554,67.3928,67.4107,485828.0
2022-09-29 11:15:00,75.47,75.5,75.45,75.5,116219.0,67.4196,67.4464,67.4018,67.4464,116219.0
2022-09-29 11:20:00,75.51,75.53,75.47,75.52,95936.0,67.4554,67.4732,67.4196,67.4643,95936.0
2022-09-29 11:25:00,75.51,75.53,75.48,75.53,106163.0,67.4554,67.4732,67.4286,67.4732,106163.0
2022-09-29 11:30:00,75.52,75.57,75.5,75.57,122372.0,67.4643,67.509,67.4464,67.509,122372.0
2022-09-29 11:35:00,75.57,75.58,75.53,75.57,146084.0,67.509,67.5179,67.4732,67.509,146084.0
2022-09-29 11:40:00,75.57,75.6,75.56,75.59,70291.0,67.509,67.5358,67.5,67.5268,70291.0
2022-09-29 11:45:00,75.59,75.63,75.59,75.61,113592.0,67.5268,67.5626,67.5268,67.5447,113592.0
2022-09-29 11:50:00,75.62,75.65,75.61,75.64,35466.0,67.5536,67.5804,67.5447,67.5715,35466.0
2022-09-29 11:55:00,75.65,75.69,75.64,75.67,34438.0,67.5804,67.6162,67.5715,67.5983,34438.0
2022-09-29 12:00:00,75.66,75.69,75.64,75.69,31426.0,67.5894,67.6162,67.5715,67.6162,31426.0
2022-09-29 12:05:00,75.69,75.78,75.68,75.78,113557.0,67.6162,67.6966,67.6072,67.6966,113557.0
2022-09-29 12:10:00,75.79,75.79,75.73,75.76,132470.0,67.7055,67.7055,67.6519,67.6787,132470.0
2022-09-29 12:15:00,75.76,75.77,75.7,75.7,73681.0,67.6787,67.6876,67.6251,67.6251,73681.0
2022-09-29 12:20:00,75.7,75.7,75.64,75.64,47957.0,67.6251,67.6251,67.5715,67.5715,47957.0
2022-09-29 12:25:00,75.64,75.65,75.54,75.56,53378.0,67.5715,67.5804,67.4822,67.5,53378.0
2022-09-29 12:30:00,75.56,75.57,75.5,75.53,65150.0,67.5,67.509,67.4464,67.4732,65150.0
2022-09-29 12:35:00,75.53,75.53,75.49,75.52,50760.0,67.4732,67.4732,67.4375,67.4643,50760.0
2022-09-29 12:40:00,75.5,75.54,75.47,75.53,77871.0,67.4464,67.4822,67.4196,67.4732,77871.0
2022-09-29 12:45:00,75.54,75.54,75.49,75.51,82670.0,67.4822,67.4822,67.4375,67.4554,82670.0
2022-09-29 12:50:00,75.51,75.51,75.47,75.48,49294.0,67.4554,67.4554,67.4196,67.4286,49294.0
2022-09-29 12:55:00,75.48,75.49,75.45,75.48,146479.0,67.4286,67.4375,67.4018,67.4286,146479.0
2022-09-29 13:00:00,75.49,75.49,75.45,75.47,49070.0,67.4375,67.4375,67.4018,67.4196,49070.0
2022-09-29 13:05:00,75.46,75.48,75.43,75.45,34957.0,67.4107,67.4286,67.3839,67.4018,34957.0
2022-09-29 13:10:00,75.45,75.46,75.43,75.46,195219.0,67.4018,67.4107,67.3839,67.4107,195219.0
2022-09-29 13:15:00,75.45,75.48,75.42,75.42,31892.0,67.4018,67.4286,67.375,67.375,31892.0
2022-09-29 13:20:00,75.42,75.43,75.37,75.38,194337.0,67.375,67.3839,67.3303,67.3392,194337.0
2022-09-29 13:25:00,75.37,75.41,75.37,75.37,77872.0,67.3303,67.366,67.3303,67.3303,77872.0
2022-09-29 13:30:00,75.37,75.42,75.36,75.42,85179.0,67.3303,67.375,67.3214,67.375,85179.0
2022-09-29 13:35:00,75.42,75.42,75.39,75.39,21513.0,67.375,67.375,67.3482,67.3482,21513.0
2022-09-29 13:40:00,75.4,75.4,75.36,75.37,36262.0,67.3571,67.3571,67.3214,67.3303,36262.0
2022-09-29 13:45:00,75.38,75.39,75.36,75.37,38472.0,67.3392,67.3482,67.3214,67.3303,38472.0
2022-09-29 13:50:00,75.37,75.4,75.36,75.38,48360.0,67.3303,67.3571,67.3214,67.3392,48360.0
2022-09-29 13:55:00,75.39,75.42,75.37,75.41,264955.0,67.3482,67.375,67.3303,67.366,264955.0
2022-09-29 14:00:00,75.41,75.42,75.39,75.4,122126.0,67.366,67.375,67.3482,67.3571,122126.0
2022-09-29 14:05:00,75.41,75.46,75.39,75.44,122528.0,67.366,67.4107,67.3482,67.3928,122528.0
2022-09-29 14:10:00,75.44,75.45,75.42,75.43,28619.0,67.3928,67.4018,67.375,67.3839,28619.0
2022-09-29 14:15:00,75.43,75.44,75.36,75.36,113023.0,67.3839,67.3928,67.3214,67.3214,113023.0
2022-09-29 14:20:00,75.37,75.4,75.36,75.38,56352.0,67.3303,67.3571,67.3214,67.3392,56352.0
2022-09-29 14:25:00,75.38,75.42,75.37,75.42,53776.0,67.3392,67.375,67.3303,67.375,53776.0
2022-09-29 14:30:00,75.41,75.44,75.41,75.44,59987.0,67.366,67.3928,67.366,67.3928,59987.0
2022-09-29 14:35:00,75.43,75.54,75.43,75.53,74894.0,67.3839,67.4822,67.3839,67.4732,74894.0
2022-09-29 14:40:00,75.54,75.55,75.51,75.53,65876.0,67.4822,67.4911,67.4554,67.4732,65876.0
2022-09-29 14:45:00,75.53,75.59,75.53,75.58,44597.0,67.4732,67.5268,67.4732,67.5179,44597.0
2022-09-29 14:50:00,75.58,75.58,75.54,75.56,215710.0,67.5179,67.5179,67.4822,67.5,215710.0
2022-09-29 14:55:00,75.57,75.58,75.55,75.58,49554.0,67.509,67.5179,67.4911,67.5179,49554.0
2022-09-29 15:00:00,75.57,75.62,75.56,75.6,77511.0,67.509,67.5536,67.5,67.5358,77511.0
2022-09-29 15:05:00,75.6,75.61,75.56,75.57,103800.0,67.5358,67.5447,67.5,67.509,103800.0
2022-09-29 15:10:00,75.56,75.59,75.56,75.58,105778.0,67.5,67.5268,67.5,67.5179,105778.0
2022-09-29 15:15:00,75.59,75.62,75.57,75.57,301540.0,67.5268,67.5536,67.509,67.509,301540.0
2022-09-29 15:20:00,75.57,75.59,75.56,75.57,125653.0,67.509,67.5268,67.5,67.509,125653.0
2022-09-29 15:25:00,75.58,75.61,75.56,75.59,62465.0,67.5179,67.5447,67.5,67.5268,62465.0
2022-09-29 15:30:00,75.59,75.67,75.58,75.67,211300.0,67.5268,67.5983,67.5179,67.5983,211300.0
2022-09-29 15:35:00,75.67,75.71,75.64,75.66,255223.0,67.5983,67.634,67.5715,67.5894,255223.0
2022-09-29 15:40:00,75.66,75.68,75.62,75.62,103851.0,67.5894,67.6072,67.5536,67.5536,103851.0
2022-09-29 15:45:00,75.62,75.63,75.59,75.6,139303.0,67.5536,67.5626,67.5268,67.5358,139303.0
2022-09-29 15:50:00,75.61,75.69,75.6,75.67,340467.0,67.5447,67.6162,67.5358,67.5983,340467.0
2022-09-29 15:55:00,75.67,75.72,75.66,75.69,351021.0,67.5983,67.643,67.5894,67.6162,351021.0
2022-09-30 09:30:00,75.91,76.15,75.91,76.13,77418.0,67.8127,68.0271,67.8127,68.0092,77418.0
2022-09-30 09:35:00,76.11,76.12,76.04,76.06,247234.0,67.9914,68.0003,67.9288,67.9467,247234.0
2022-09-30 09:40:00,76.05,76.18,76.02,76.14,361900.0,67.9378,68.0539,67.911,68.0182,361900.0
2022-09-30 09:45:00,76.13,76.22,76.11,76.15,78524.0,68.0092,68.0896,67.9914,68.0271,78524.0
2022-09-30 09:50:00,76.16,76.16,76.09,76.12,55415.0,68.036,68.036,67.9735,68.0003,55415.0
2022-09-30 09:55:00,76.1,76.12,76.05,76.05,47522.0,67.9824,68.0003,67.9378,67.9378,47522.0
2022-09-30 10:00:00,76.06,76.09,75.95,76.04,90387.0,67.9467,67.9735,67.8484,67.9288,90387.0
2022-09-30 10:05:00,76.04,76.07,76.03,76.06,64648.0,67.9288,67.9556,67.9199,67.9467,64648.0
2022-09-30 10:10:00,76.06,76.06,75.97,75.99,117563.0,67.9467,67.9467,67.8663,67.8842,117563.0
2022-09-30 10:15:00,76.0,76.04,75.97,76.03,63356.0,67.8931,67.9288,67.8663,67.9199,63356.0
2022-09-30 10:20:00,76.03,76.05,75.99,76.03,117198.0,67.9199,67.9378,67.8842,67.9199,117198.0
2022-09-30 10:25:00,76.03,76.03,75.93,75.96,798105.0,67.9199,67.9199,67.8306,67.8574,798105.0
2022-09-30 10:30:00,75.96,76.04,75.94,76.02,174689.0,67.8574,67.9288,67.8395,67.911,174689.0
2022-09-30 10:35:00,76.01,76.06,75.99,76.01,100626.0,67.902,67.9467,67.8842,67.902,100626.0
2022-09-30 10:40:00,76.01,76.01,75.93,75.93,128667.0,67.902,67.902,67.8306,67.8306,128667.0
2022-09-30 10:45:00,75.94,75.96,75.89,75.92,123233.0,67.8395,67.8574,67.7948,67.8216,123233.0
2022-09-30 10:50:00,75.92,75.96,75.9,75.91,84280.0,67.8216,67.8574,67.8038,67.8127,84280.0
2022-09-30 10:55:00,75.92,75.97,75.92,75.97,46015.0,67.8216,67.8663,67.8216,67.8663,46015.0
2022-09-30 11:00:00,75.98,76.0,75.95,75.98,58434.0,67.8752,67.8931,67.8484,67.8752,58434.0
2022-09-30 11:05:00,75.98,76.0,75.96,76.0,40415.0,67.8752,67.8931,67.8574,67.8931,40415.0
2022-09-30 11:10:00,76.0,76.05,75.98,76.01,75815.0,67.8931,67.9378,67.8752,67.902,75815.0
2022-09-30 11:15:00,76.02,76.04,76.01,76.04,32952.0,67.911,67.9288,67.902,67.9288,32952.0
2022-09-30 11:20:00,76.03,76.04,75.99,76.02,50264.0,67.9199,67.9288,67.8842,67.911,50264.0
2022-09-30 11:25:00,76.02,76.04,76.0,76.0,93589.0,67.911,67.9288,67.8931,67.8931,93589.0
2022-09-30 11:30:00,75.99,76.03,75.96,76.03,95106.0,67.8842,67.9199,67.8574,67.9199,95106.0
2022-09-30 11:35:00,76.03,76.04,76.01,76.02,47175.0,67.9199,67.9288,67.902,67.911,47175.0
2022-09-30 11:40:00,76.02,76.04,75.99,76.0,72473.0,67.911,67.9288,67.8842,67.8931,72473.0
2022-09-30 11:45:00,76.0,76.0,75.96,75.97,17118.0,67.8931,67.8931,67.8574,67.8663,17118.0
2022-09-30 11:50:00,75.97,76.0,75.96,75.99,18369.0,67.8663,67.8931,67.8574,67.8842,18369.0
2022-09-30 11:55:00,75.98,76.01,75.97,75.99,53501.0,67.8752,67.902,67.8663,67.8842,53501.0
2022-09-30 12:00:00,75.99,76.0,75.97,75.97,25989.0,67.8842,67.8931,67.8663,67.8663,25989.0
2022-09-30 12:05:00,75.97,75.99,75.96,75.97,41735.0,67.8663,67.8842,67.8574,67.8663,41735.0
2022-09-30 12:10:00,75.97,75.98,75.94,75.95,18353.0,67.8663,67.8752,67.8395,67.8484,18353.0
2022-09-30 12:15:00,75.94,75.98,75.94,75.94,57436.0,67.8395,67.8752,67.8395,67.8395,57436.0
2022-09-30 12:20:00,75.94,75.99,75.92,75.98,38532.0,67.8395,67.8842,67.8216,67.8752,38532.0
2022-09-30 12:25:00,75.98,75.98,75.95,75.98,38593.0,67.8752,67.8752,67.8484,67.8752,38593.0
2022-09-30 12:30:00,75.97,76.0,75.97,75.98,47213.0,67.8663,67.8931,67.8663,67.8752,47213.0
2022-09-30 12:35:00,75.98,76.04,75.98,76.02,60309.0,67.8752,67.9288,67.8752,67.911,60309.0
2022-09-30 12:40:00,76.02,76.04,75.98,76.03,91239.0,67.911,67.9288,67.8752,67.9199,91239.0
2022-09-30 12:45:00,76.03,76.05,76.02,76.05,25214.0,67.9199,67.9378,67.911,67.9378,25214.0
2022-09-30 12:50:00,76.06,76.07,76.04,76.06,34944.0,67.9467,67.9556,67.9288,67.9467,34944.0
2022-09-30 12:55:00,76.06,76.08,76.05,76.06,27804.0,67.9467,67.9646,67.9378,67.9467,27804.0
2022-09-30 13:00:00,76.06,76.06,76.01,76.04,48841.0,67.9467,67.9467,67.902,67.9288,48841.0
2022-09-30 13:05:00,76.05,76.07,76.03,76.05,17968.0,67.9378,67.9556,67.9199,67.9378,17968.0
2022-09-30 13:10:00,76.06,76.09,76.05,76.07,40457.0,67.9467,67.9735,67.9378,67.9556,40457.0
2022-09-30 13:15:00,76.07,76.08,76.03,76.04,21317.0,67.9556,67.9646,67.9199,67.9288,21317.0
2022-09-30 13:20:00,76.04,76.07,76.03,76.04,21329.0,67.9288,67.9556,67.9199,67.9288,21329.0
2022-09-30 13:25:00,76.04,76.08,76.04,76.07,17588.0,67.9288,67.9646,67.9288,67.9556,17588.0
2022-09-30 13:30:00,76.08,76.08,76.03,76.05,82782.0,67.9646,67.9646,67.9199,67.9378,82782.0
2022-09-30 13:35:00,76.04,76.05,75.99,75.99,82203.0,67.9288,67.9378,67.8842,67.8842,82203.0
2022-09-30 13:40:00,76.0,76.0,75.94,75.94,71990.0,67.8931,67.8931,67.8395,67.8395,71990.0
2022-09-30 13:45:00,75.94,75.94,75.91,75.92,51726.0,67.8395,67.8395,67.8127,67.8216,51726.0
2022-09-30 13:50:00,75.92,75.99,75.92,75.99,57461.0,67.8216,67.8842,67.8216,67.8842,57461.0
2022-09-30 13:55:00,76.0,76.01,75.98,75.99,33029.0,67.8931,67.902,67.8752,67.8842,33029.0
2022-09-30 14:00:00,76.0,76.02,75.99,76.01,28080.0,67.8931,67.911,67.8842,67.902,28080.0
2022-09-30 14:05:00,76.01,76.01,75.98,75.98,58266.0,67.902,67.902,67.8752,67.8752,58266.0
2022-09-30 14:10:00,75.98,76.06,75.98,76.06,41517.0,67.8752,67.9467,67.8752,67.9467,41517.0
2022-09-30 14:15:00,76.06,76.07,76.04,76.06,65766.0,67.9467,67.9556,67.9288,67.9467,65766.0
2022-09-30 14:20:00,76.06,76.07,76.04,76.05,83633.0,67.9467,67.9556,67.9288,67.9378,83633.0
2022-09-30 14:25:00,76.05,76.06,76.03,76.06,50932.0,67.9378,67.9467,67.9199,67.9467,50932.0
2022-09-30 14:30:00,76.06,76.07,76.04,76.06,32337.0,67.9467,67.9556,67.9288,67.9467,32337.0
2022-09-30 14:35:00,76.06,76.07,76.01,76.02,57820.0,67.9467,67.9556,67.902,67.911,57820.0
2022-09-30 14:40:00,76.02,76.03,75.92,75.94,104561.0,67.911,67.9199,67.8216,67.8395,104561.0
2022-09-30 14:45:00,75.94,75.96,75.9,75.93,28928.0,67.8395,67.8574,67.8038,67.8306,28928.0
2022-09-30 14:50:00,75.94,75.94,75.81,75.81,155263.0,67.8395,67.8395,67.7234,67.7234,155263.0
2022-09-30 14:55:00,75.81,75.81,75.65,75.66,168395.0,67.7234,67.7234,67.5804,67.5894,168395.0
2022-09-30 15:00:00,75.66,75.77,75.64,75.72,127781.0,67.5894,67.6876,67.5715,67.643,127781.0
2022-09-30 15:05:00,75.73,75.77,75.67,75.68,117848.0,67.6519,67.6876,67.5983,67.6072,117848.0
2022-09-30 15:10:00,75.69,75.72,75.68,75.69,137820.0,67.6162,67.643,67.6072,67.6162,137820.0
2022-09-30 15:15:00,75.69,75.73,75.68,75.71,65773.0,67.6162,67.6519,67.6072,67.634,65773.0
2022-09-30 15:20:00,75.7,75.71,75.63,75.65,143358.0,67.6251,67.634,67.5626,67.5804,143358.0
2022-09-30 15:25:00,75.64,75.7,75.6,75.69,79714.0,67.5715,67.6251,67.5358,67.6162,79714.0
2022-09-30 15:30:00,75.7,75.73,75.61,75.62,154045.0,67.6251,67.6519,67.5447,67.5536,154045.0
2022-09-30 15:35:00,75.64,75.65,75.6,75.62,401837.0,67.5715,67.5804,67.5358,67.5536,401837.0
2022-09-30 15:40:00,75.62,75.69,75.61,75.68,107719.0,67.5536,67.6162,67.5447,67.6072,107719.0
2022-09-30 15:45:00,75.68,75.69,75.64,75.68,160006.0,67.6072,67.6162,67.5715,67.6072,160006.0
2022-09-30 15:50:00,75.67,75.67,75.53,75.56,154789.0,67.5983,67.5983,67.4732,67.5,154789.0
2022-09-30 15:55:00,75.56,75.68,75.56,75.67,209666.0,67.5,67.6072,67.5,67.5983,209666.0
2022-10-03 09:30:00,76.23,76.27,76.21,76.21,71562.0,68.2861,68.3219,68.2682,68.2682,71562.0
2022-10-03 09:35:00,76.21,76.24,76.18,76.22,38573.0,68.2682,68.2951,68.2413,68.2771,38573.0
2022-10-03 09:40:00,76.21,76.28,76.17,76.25,71005.0,68.2682,68.3309,68.2323,68.304,71005.0
2022-10-03 09:45:00,76.24,76.3,76.19,76.23,64728.0,68.2951,68.3488,68.2503,68.2861,64728.0
2022-10-03 09:50:00,76.25,76.25,76.15,76.18,142001.0,68.304,68.304,68.2144,68.2413,142001.0
2022-10-03 09:55:00,76.17,76.18,76.14,76.15,25593.0,68.2323,68.2413,68.2055,68.2144,25593.0
2022-10-03 10:00:00,76.18,76.54,76.16,76.48,207441.0,68.2413,68.5638,68.2234,68.51,207441.0
2022-10-03 10:05:00,76.47,76.55,76.42,76.54,122270.0,68.5011,68.5727,68.4563,68.5638,122270.0
2022-10-03 10:10:00,76.54,76.56,76.46,76.48,70893.0,68.5638,68.5817,68.4921,68.51,70893.0
2022-10-03 10:15:00,76.47,76.49,76.45,76.49,23465.0,68.5011,68.519,68.4832,68.519,23465.0
2022-10-03 10:20:00,76.51,76.67,76.51,76.65,189148.0,68.5369,68.6802,68.5369,68.6623,189148.0
2022-10-03 10:25:00,76.64,76.75,76.64,76.72,131046.0,68.6534,68.7519,68.6534,68.725,131046.0
2022-10-03 10:30:00,76.72,76.74,76.67,76.7,85446.0,68.725,68.7429,68.6802,68.7071,85446.0
2022-10-03 10:35:00,76.69,76.7,76.65,76.68,559477.0,68.6982,68.7071,68.6623,68.6892,559477.0
2022-10-03 10:40:00,76.68,76.72,76.65,76.71,240209.0,68.6892,68.725,68.6623,68.7161,240209.0
2022-10-03 10:45:00,76.71,76.81,76.71,76.8,36123.0,68.7161,68.8057,68.7161,68.7967,36123.0
2022-10-03 10:50:00,76.8,76.83,76.77,76.8,367938.0,68.7967,68.8236,68.7698,68.7967,367938.0
2022-10-03 10:55:00,76.79,76.84,76.75,76.76,378438.0,68.7877,68.8325,68.7519,68.7609,378438.0
2022-10-03 11:00:00,76.76,76.8,76.74,76.78,165198.0,68.7609,68.7967,68.7429,68.7788,165198.0
2022-10-03 11:05:00,76.78,76.93,76.78,76.91,560346.0,68.7788,68.9131,68.7788,68.8952,560346.0
2022-10-03 11:10:00,76.91,77.02,76.89,76.92,647897.0,68.8952,68.9938,68.8773,68.9042,647897.0
2022-10-03 11:15:00,76.93,76.97,76.9,76.91,530013.0,68.9131,68.949,68.8863,68.8952,530013.0
2022-10-03 11:20:00,76.89,76.9,76.8,76.84,733547.0,68.8773,68.8863,68.7967,68.8325,733547.0
2022-10-03 11:25:00,76.84,76.85,76.78,76.8,336022.0,68.8325,68.8415,68.7788,68.7967,336022.0
2022-10-03 11:30:00,76.79,76.84,76.79,76.81,745904.0,68.7877,68.8325,68.7877,68.8057,745904.0
2022-10-03 11:35:00,76.81,76.83,76.79,76.82,1017738.0,68.8057,68.8236,68.7877,68.8146,1017738.0
2022-10-03 11:40:00,76.83,76.85,76.77,76.78,534883.0,68.8236,68.8415,68.7698,68.7788,534883.0
2022-10-03 11:45:00,76.78,76.78,76.74,76.75,315572.0,68.7788,68.7788,68.7429,68.7519,315572.0
2022-10-03 11:50:00,76.75,76.76,76.68,76.68,118510.0,68.7519,68.7609,68.6892,68.6892,118510.0
2022-10-03 11:55:00,76.67,76.68,76.62,76.65,76867.0,68.6802,68.6892,68.6355,68.6623,76867.0
2022-10-03 12:00:00,76.66,76.72,76.66,76.67,36889.0,68.6713,68.725,68.6713,68.6802,36889.0
2022-10-03 12:05:00,76.66,76.71,76.65,76.71,25687.0,68.6713,68.7161,68.6623,68.7161,25687.0
2022-10-03 12:10:00,76.71,76.76,76.71,76.72,31587.0,68.7161,68.7609,68.7161,68.725,31587.0
2022-10-03 12:15:00,76.72,76.76,76.68,76.68,29418.0,68.725,68.7609,68.6892,68.6892,29418.0
2022-10-03 12:20:00,76.68,76.69,76.63,76.66,67957.0,68.6892,68.6982,68.6444,68.6713,67957.0
2022-10-03 12:25:00,76.65,76.66,76.6,76.61,33524.0,68.6623,68.6713,68.6175,68.6265,33524.0
2022-10-03 12:30:00,76.61,76.62,76.6,76.61,34260.0,68.6265,68.6355,68.6175,68.6265,34260.0
2022-10-03 12:35:00,76.62,76.64,76.56,76.63,44413.0,68.6355,68.6534,68.5817,68.6444,44413.0
2022-10-03 12:40:00,76.63,76.64,76.59,76.63,60573.0,68.6444,68.6534,68.6086,68.6444,60573.0
2022-10-03 12:45:00,76.63,76.63,76.58,76.59,17140.0,68.6444,68.6444,68.5996,68.6086,17140.0
2022-10-03 12:50:00,76.59,76.59,76.54,76.56,32707.0,68.6086,68.6086,68.5638,68.5817,32707.0
2022-10-03 12:55:00,76.57,76.57,76.54,76.56,20818.0,68.5907,68.5907,68.5638,68.5817,20818.0
2022-10-03 13:00:00,76.56,76.57,76.53,76.55,22421.0,68.5817,68.5907,68.5548,68.5727,22421.0
2022-10-03 13:05:00,76.55,76.57,76.53,76.57,23421.0,68.5727,68.5907,68.5548,68.5907,23421.0
2022-10-03 13:10:00,76.56,76.56,76.54,76.56,27471.0,68.5817,68.5817,68.5638,68.5817,27471.0
2022-10-03 13:15:00,76.55,76.56,76.5,76.5,136393.0,68.5727,68.5817,68.528,68.528,136393.0
2022-10-03 13:20:00,76.49,76.55,76.49,76.54,53672.0,68.519,68.5727,68.519,68.5638,53672.0
2022-10-03 13:25:00,76.56,76.56,76.53,76.55,60297.0,68.5817,68.5817,68.5548,68.5727,60297.0
2022-10-03 13:30:00,76.55,76.59,76.55,76.59,37818.0,68.5727,68.6086,68.5727,68.6086,37818.0
2022-10-03 13:35:00,76.59,76.59,76.56,76.58,15701.0,68.6086,68.6086,68.5817,68.5996,15701.0
2022-10-03 13:40:00,76.58,76.59,76.54,76.56,29293.0,68.5996,68.6086,68.5638,68.5817,29293.0
2022-10-03 13:45:00,76.55,76.59,76.55,76.57,14653.0,68.5727,68.6086,68.5727,68.5907,14653.0
2022-10-03 13:50:00,76.57,76.57,76.51,76.52,35738.0,68.5907,68.5907,68.5369,68.5459,35738.0
2022-10-03 13:55:00,76.51,76.53,76.5,76.51,31583.0,68.5369,68.5548,68.528,68.5369,31583.0
2022-10-03 14:00:00,76.51,76.53,76.5,76.52,74083.0,68.5369,68.5548,68.528,68.5459,74083.0
2022-10-03 14:05:00,76.51,76.54,76.5,76.51,30070.0,68.5369,68.5638,68.528,68.5369,30070.0
2022-10-03 14:10:00,76.51,76.52,76.46,76.48,56709.0,68.5369,68.5459,68.4921,68.51,56709.0
2022-10-03 14:15:00,76.47,76.48,76.45,76.47,17226.0,68.5011,68.51,68.4832,68.5011,17226.0
2022-10-03 14:20:00,76.47,76.5,76.46,76.5,39572.0,68.5011,68.528,68.4921,68.528,39572.0
2022-10-03 14:25:00,76.5,76.51,76.47,76.51,20902.0,68.528,68.5369,68.5011,68.5369,20902.0
2022-10-03 14:30:00,76.5,76.54,76.46,76.48,44589.0,68.528,68.5638,68.4921,68.51,44589.0
2022-10-03 14:35:00,76.48,76.51,76.47,76.51,16471.0,68.51,68.5369,68.5011,68.5369,16471.0
2022-10-03 14:40:00,76.51,76.53,76.5,76.52,30450.0,68.5369,68.5548,68.528,68.5459,30450.0
2022-10-03 14:45:00,76.53,76.55,76.52,76.54,72293.0,68.5548,68.5727,68.5459,68.5638,72293.0
2022-10-03 14:50:00,76.54,76.57,76.53,76.56,79884.0,68.5638,68.5907,68.5548,68.5817,79884.0
2022-10-03 14:55:00,76.56,76.57,76.52,76.53,43351.0,68.5817,68.5907,68.5459,68.5548,43351.0
2022-10-03 15:00:00,76.53,76.54,76.47,76.48,53846.0,68.5548,68.5638,68.5011,68.51,53846.0
2022-10-03 15:05:00,76.48,76.49,76.45,76.46,47828.0,68.51,68.519,68.4832,68.4921,47828.0
2022-10-03 15:10:00,76.45,76.46,76.42,76.43,45139.0,68.4832,68.4921,68.4563,68.4653,45139.0
2022-10-03 15:15:00,76.44,76.44,76.41,76.44,78128.0,68.4742,68.4742,68.4473,68.4742,78128.0
2022-10-03 15:20:00,76.43,76.48,76.42,76.48,31664.0,68.4653,68.51,68.4563,68.51,31664.0
2022-10-03 15:25:00,76.47,76.52,76.46,76.47,40855.0,68.5011,68.5459,68.4921,68.5011,40855.0
2022-10-03 15:30:00,76.47,76.5,76.46,76.48,58999.0,68.5011,68.528,68.4921,68.51,58999.0
2022-10-03 15:35:00,76.48,76.5,76.46,76.48,63704.0,68.51,68.528,68.4921,68.51,63704.0
2022-10-03 15:40:00,76.47,76.5,76.46,76.5,105576.0,68.5011,68.528,68.4921,68.528,105576.0
2022-10-03 15:45:00,76.5,76.5,76.46,76.47,41820.0,68.528,68.528,68.4921,68.5011,41820.0
2022-10-03 15:50:00,76.47,76.51,76.46,76.48,104113.0,68.5011,68.5369,68.4921,68.51,104113.0
2022-10-03 15:55:00,76.48,76.49,76.44,76.47,450869.0,68.51,68.519,68.4742,68.5011,450869.0
2022-10-04 09:30:00,76.87,76.98,76.82,76.95,60626.0,68.8594,68.9579,68.8146,68.9311,60626.0
2022-10-04 09:35:00,76.97,76.98,76.82,76.84,186612.0,68.949,68.9579,68.8146,68.8325,186612.0
2022-10-04 09:40:00,76.81,76.83,76.71,76.75,40756.0,68.8057,68.8236,68.7161,68.7519,40756.0
2022-10-04 09:45:00,76.75,76.81,76.75,76.81,33861.0,68.7519,68.8057,68.7519,68.8057,33861.0
2022-10-04 09:50:00,76.82,76.84,76.74,76.76,77859.0,68.8146,68.8325,68.7429,68.7609,77859.0
2022-10-04 09:55:00,76.76,76.88,76.74,76.88,70760.0,68.7609,68.8684,68.7429,68.8684,70760.0
2022-10-04 10:00:00,76.89,77.08,76.89,77.05,47447.0,68.8773,69.0475,68.8773,69.0206,47447.0
2022-10-04 10:05:00,77.07,77.16,77.07,77.16,35841.0,69.0386,69.1192,69.0386,69.1192,35841.0
2022-10-04 10:10:00,77.15,77.15,77.05,77.05,67070.0,69.1102,69.1102,69.0206,69.0206,67070.0
2022-10-04 10:15:00,77.06,77.1,77.03,77.04,15865.0,69.0296,69.0654,69.0027,69.0117,15865.0
2022-10-04 10:20:00,77.04,77.08,77.04,77.05,67862.0,69.0117,69.0475,69.0117,69.0206,67862.0
2022-10-04 10:25:00,77.06,77.07,77.02,77.03,37648.0,69.0296,69.0386,68.9938,69.0027,37648.0
2022-10-04 10:30:00,77.02,77.03,76.98,77.02,97138.0,68.9938,69.0027,68.9579,68.9938,97138.0
2022-10-04 10:35:00,77.02,77.11,77.02,77.1,51046.0,68.9938,69.0744,68.9938,69.0654,51046.0
2022-10-04 10:40:00,77.09,77.12,77.02,77.04,125668.0,69.0565,69.0833,68.9938,69.0117,125668.0
2022-10-04 10:45:00,77.05,77.12,77.04,77.07,93526.0,69.0206,69.0833,69.0117,69.0386,93526.0
2022-10-04 10:50:00,77.07,77.11,77.04,77.1,28386.0,69.0386,69.0744,69.0117,69.0654,28386.0
2022-10-04 10:55:00,77.09,77.1,77.06,77.08,22164.0,69.0565,69.0654,69.0296,69.0475,22164.0
2022-10-04 11:00:00,77.08,77.09,77.01,77.01,63545.0,69.0475,69.0565,68.9848,68.9848,63545.0
2022-10-04 11:05:00,77.01,77.05,76.98,77.05,13367.0,68.9848,69.0206,68.9579,69.0206,13367.0
2022-10-04 11:10:00,77.05,77.05,77.0,77.02,7283.0,69.0206,69.0206,68.9759,68.9938,7283.0
2022-10-04 11:15:00,77.02,77.03,76.97,76.98,36720.0,68.9938,69.0027,68.949,68.9579,36720.0
2022-10-04 11:20:00,76.98,76.98,76.94,76.95,45659.0,68.9579,68.9579,68.9221,68.9311,45659.0
2022-10-04 11:25:00,76.96,76.98,76.94,76.98,51390.0,68.94,68.9579,68.9221,68.9579,51390.0
2022-10-04 11:30:00,76.99,77.02,76.97,77.02,23969.0,68.9669,68.9938,68.949,68.9938,23969.0
2022-10-04 11:35:00,77.02,77.02,76.96,76.97,37380.0,68.9938,68.9938,68.94,68.949,37380.0
2022-10-04 11:40:00,76.97,77.01,76.96,77.0,20554.0,68.949,68.9848,68.94,68.9759,20554.0
2022-10-04 11:45:00,77.0,77.0,76.95,76.98,9071.0,68.9759,68.9759,68.9311,68.9579,9071.0
2022-10-04 11:50:00,76.97,76.99,76.95,76.96,10103.0,68.949,68.9669,68.9311,68.94,10103.0
2022-10-04 11:55:00,76.96,77.01,76.95,77.0,25299.0,68.94,68.9848,68.9311,68.9759,25299.0
2022-10-04 12:00:00,77.01,77.05,77.01,77.05,19688.0,68.9848,69.0206,68.9848,69.0206,19688.0
2022-10-04 12:05:00,77.05,77.08,77.03,77.08,26850.0,69.0206,69.0475,69.0027,69.0475,26850.0
2022-10-04 12:10:00,77.08,77.08,77.04,77.06,23072.0,69.0475,69.0475,69.0117,69.0296,23072.0
2022-10-04 12:15:00,77.06,77.1,77.05,77.08,50184.0,69.0296,69.0654,69.0206,69.0475,50184.0
2022-10-04 12:20:00,77.07,77.08,77.02,77.03,23241.0,69.0386,69.0475,68.9938,69.0027,23241.0
2022-10-04 12:25:00,77.04,77.07,77.03,77.06,11950.0,69.0117,69.0386,69.0027,69.0296,11950.0
2022-10-04 12:30:00,77.05,77.07,77.04,77.05,42475.0,69.0206,69.0386,69.0117,69.0206,42475.0
2022-10-04 12:35:00,77.05,77.05,77.01,77.02,20029.0,69.0206,69.0206,68.9848,68.9938,20029.0
2022-10-04 12:40:00,77.0,77.01,76.98,76.99,6089.0,68.9759,68.9848,68.9579,68.9669,6089.0
2022-10-04 12:45:00,77.0,77.0,76.93,76.93,17722.0,68.9759,68.9759,68.9131,68.9131,17722.0
2022-10-04 12:50:00,76.95,76.96,76.93,76.95,11661.0,68.9311,68.94,68.9131,68.9311,11661.0
2022-10-04 12:55:00,76.95,76.95,76.89,76.9,78004.0,68.9311,68.9311,68.8773,68.8863,78004.0
2022-10-04 13:00:00,76.9,76.95,76.89,76.92,74125.0,68.8863,68.9311,68.8773,68.9042,74125.0
2022-10-04 13:05:00,76.92,76.94,76.9,76.94,25971.0,68.9042,68.9221,68.8863,68.9221,25971.0
2022-10-04 13:10:00,76.94,76.94,76.88,76.89,21960.0,68.9221,68.9221,68.8684,68.8773,21960.0
2022-10-04 13:15:00,76.89,76.89,76.86,76.87,61971.0,68.8773,68.8773,68.8504,68.8594,61971.0
2022-10-04 13:20:00,76.86,76.86,76.83,76.85,158307.0,68.8504,68.8504,68.8236,68.8415,158307.0
2022-10-04 13:25:00,76.86,76.9,76.85,76.88,41582.0,68.8504,68.8863,68.8415,68.8684,41582.0
2022-10-04 13:30:00,76.87,76.92,76.87,76.88,48013.0,68.8594,68.9042,68.8594,68.8684,48013.0
2022-10-04 13:35:00,76.89,76.89,76.85,76.89,5961.0,68.8773,68.8773,68.8415,68.8773,5961.0
2022-10-04 13:40:00,76.89,76.89,76.84,76.86,11296.0,68.8773,68.8773,68.8325,68.8504,11296.0
2022-10-04 13:45:00,76.86,76.9,76.86,76.89,15016.0,68.8504,68.8863,68.8504,68.8773,15016.0
2022-10-04 13:50:00,76.9,76.9,76.87,76.89,12863.0,68.8863,68.8863,68.8594,68.8773,12863.0
2022-10-04 13:55:00,76.89,76.89,76.86,76.87,21180.0,68.8773,68.8773,68.8504,68.8594,21180.0
2022-10-04 14:00:00,76.87,76.87,76.84,76.85,14873.0,68.8594,68.8594,68.8325,68.8415,14873.0
2022-10-04 14:05:00,76.84,76.86,76.83,76.85,25419.0,68.8325,68.8504,68.8236,68.8415,25419.0
2022-10-04 14:10:00,76.85,76.86,76.82,76.83,24948.0,68.8415,68.8504,68.8146,68.8236,24948.0
2022-10-04 14:15:00,76.83,76.85,76.82,76.83,22394.0,68.8236,68.8415,68.8146,68.8236,22394.0
2022-10-04 14:20:00,76.83,76.85,76.82,76.84,28146.0,68.8236,68.8415,68.8146,68.8325,28146.0
2022-10-04 14:25:00,76.84,76.87,76.84,76.84,9738.0,68.8325,68.8594,68.8325,68.8325,9738.0
2022-10-04 14:30:00,76.84,76.88,76.83,76.87,10018.0,68.8325,68.8684,68.8236,68.8594,10018.0
2022-10-04 14:35:00,76.86,76.91,76.86,76.89,14429.0,68.8504,68.8952,68.8504,68.8773,14429.0
2022-10-04 14:40:00,76.89,76.92,76.88,76.91,47964.0,68.8773,68.9042,68.8684,68.8952,47964.0
2022-10-04 14:45:00,76.91,76.92,76.9,76.91,24643.0,68.8952,68.9042,68.8863,68.8952,24643.0
2022-10-04 14:50:00,76.9,76.91,76.88,76.9,31036.0,68.8863,68.8952,68.8684,68.8863,31036.0
2022-10-04 14:55:00,76.91,76.92,76.89,76.92,12467.0,68.8952,68.9042,68.8773,68.9042,12467.0
2022-10-04 15:00:00,76.91,76.95,76.91,76.93,15631.0,68.8952,68.9311,68.8952,68.9131,15631.0
2022-10-04 15:05:00,76.93,76.95,76.9,76.9,67791.0,68.9131,68.9311,68.8863,68.8863,67791.0
2022-10-04 15:10:00,76.9,76.92,76.87,76.91,34231.0,68.8863,68.9042,68.8594,68.8952,34231.0
2022-10-04 15:15:00,76.92,76.93,76.9,76.9,15758.0,68.9042,68.9131,68.8863,68.8863,15758.0
2022-10-04 15:20:00,76.9,76.92,76.87,76.89,93646.0,68.8863,68.9042,68.8594,68.8773,93646.0
2022-10-04 15:25:00,76.89,76.94,76.87,76.92,61491.0,68.8773,68.9221,68.8594,68.9042,61491.0
2022-10-04 15:30:00,76.92,76.94,76.9,76.92,26544.0,68.9042,68.9221,68.8863,68.9042,26544.0
2022-10-04 15:35:00,76.92,76.95,76.91,76.93,53543.0,68.9042,68.9311,68.8952,68.9131,53543.0
2022-10-04 15:40:00,76.93,76.93,76.9,76.92,38619.0,68.9131,68.9131,68.8863,68.9042,38619.0
2022-10-04 15:45:00,76.92,76.92,76.88,76.88,35187.0,68.9042,68.9042,68.8684,68.8684,35187.0
2022-10-04 15:50:00,76.89,76.93,76.88,76.92,45358.0,68.8773,68.9131,68.8684,68.9042,45358.0
2022-10-04 15:55:00,76.92,76.93,76.84,76.84,60586.0,68.9042,68.9131,68.8325,68.8325,60586.0
2022-10-05 09:30:00,76.31,76.48,76.31,76.48,107287.0,68.3578,68.51,68.3578,68.51,107287.0
2022-10-05 09:35:00,76.48,76.48,76.36,76.37,64019.0,68.51,68.51,68.4025,68.4115,64019.0
2022-10-05 09:40:00,76.37,76.39,76.29,76.31,57699.0,68.4115,68.4294,68.3398,68.3578,57699.0
2022-10-05 09:45:00,76.32,76.36,76.28,76.28,89650.0,68.3667,68.4025,68.3309,68.3309,89650.0
2022-10-05 09:50:00,76.28,76.28,76.24,76.24,73291.0,68.3309,68.3309,68.2951,68.2951,73291.0
2022-10-05 09:55:00,76.25,76.3,76.25,76.28,57369.0,68.304,68.3488,68.304,68.3309,57369.0
2022-10-05 10:00:00,76.28,76.28,75.95,75.96,108670.0,68.3309,68.3309,68.0353,68.0442,108670.0
2022-10-05 10:05:00,75.97,76.08,75.96,76.07,578249.0,68.0532,68.1517,68.0442,68.1428,578249.0
2022-10-05 10:10:00,76.07,76.12,76.04,76.05,256946.0,68.1428,68.1876,68.1159,68.1249,256946.0
2022-10-05 10:15:00,76.05,76.06,76.0,76.01,184911.0,68.1249,68.1338,68.0801,68.089,184911.0
2022-10-05 10:20:00,76.02,76.09,76.01,76.08,613532.0,68.098,68.1607,68.089,68.1517,613532.0
2022-10-05 10:25:00,76.08,76.12,76.05,76.06,83377.0,68.1517,68.1876,68.1249,68.1338,83377.0
2022-10-05 10:30:00,76.06,76.09,76.04,76.09,206898.0,68.1338,68.1607,68.1159,68.1607,206898.0
2022-10-05 10:35:00,76.1,76.17,76.09,76.16,104194.0,68.1696,68.2323,68.1607,68.2234,104194.0
2022-10-05 10:40:00,76.16,76.19,76.13,76.14,38138.0,68.2234,68.2503,68.1965,68.2055,38138.0
2022-10-05 10:45:00,76.15,76.16,76.12,76.14,21590.0,68.2144,68.2234,68.1876,68.2055,21590.0
2022-10-05 10:50:00,76.15,76.15,76.07,76.09,43270.0,68.2144,68.2144,68.1428,68.1607,43270.0
2022-10-05 10:55:00,76.08,76.09,76.02,76.03,13750.0,68.1517,68.1607,68.098,68.1069,13750.0
2022-10-05 11:00:00,76.02,76.06,76.01,76.05,66758.0,68.098,68.1338,68.089,68.1249,66758.0
2022-10-05 11:05:00,76.04,76.07,75.99,76.07,66752.0,68.1159,68.1428,68.0711,68.1428,66752.0
2022-10-05 11:10:00,76.07,76.11,76.06,76.1,219078.0,68.1428,68.1786,68.1338,68.1696,219078.0
2022-10-05 11:15:00,76.1,76.13,76.09,76.11,120232.0,68.1696,68.1965,68.1607,68.1786,120232.0
2022-10-05 11:20:00,76.12,76.13,76.08,76.13,91052.0,68.1876,68.1965,68.1517,68.1965,91052.0
2022-10-05 11:25:00,76.12,76.14,76.08,76.1,103600.0,68.1876,68.2055,68.1517,68.1696,103600.0
2022-10-05 11:30:00,76.1,76.12,76.07,76.12,77797.0,68.1696,68.1876,68.1428,68.1876,77797.0
2022-10-05 11:35:00,76.12,76.16,76.11,76.15,86045.0,68.1876,68.2234,68.1786,68.2144,86045.0
2022-10-05 11:40:00,76.15,76.17,76.11,76.13,48077.0,68.2144,68.2323,68.1786,68.1965,48077.0
2022-10-05 11:45:00,76.12,76.15,76.11,76.11,49553.0,68.1876,68.2144,68.1786,68.1786,49553.0
2022-10-05 11:50:00,76.11,76.12,76.09,76.12,315333.0,68.1786,68.1876,68.1607,68.1876,315333.0
2022-10-05 11:55:00,76.12,76.13,76.09,76.13,232776.0,68.1876,68.1965,68.1607,68.1965,232776.0
2022-10-05 12:00:00,76.12,76.12,76.07,76.11,42239.0,68.1876,68.1876,68.1428,68.1786,42239.0
2022-10-05 12:05:00,76.12,76.17,76.11,76.17,265898.0,68.1876,68.2323,68.1786,68.2323,265898.0
2022-10-05 12:10:00,76.17,76.2,76.16,76.17,22368.0,68.2323,68.2592,68.2234,68.2323,22368.0
2022-10-05 12:15:00,76.17,76.19,76.16,76.19,81100.0,68.2323,68.2503,68.2234,68.2503,81100.0
2022-10-05 12:20:00,76.19,76.19,76.15,76.16,74984.0,68.2503,68.2503,68.2144,68.2234,74984.0
2022-10-05 12:25:00,76.16,76.17,76.13,76.15,272121.0,68.2234,68.2323,68.1965,68.2144,272121.0
2022-10-05 12:30:00,76.15,76.17,76.13,76.15,118301.0,68.2144,68.2323,68.1965,68.2144,118301.0
2022-10-05 12:35:00,76.15,76.15,76.12,76.12,38045.0,68.2144,68.2144,68.1876,68.1876,38045.0
2022-10-05 12:40:00,76.12,76.12,76.09,76.12,30431.0,68.1876,68.1876,68.1607,68.1876,30431.0
2022-10-05 12:45:00,76.12,76.15,76.11,76.15,47823.0,68.1876,68.2144,68.1786,68.2144,47823.0
2022-10-05 12:50:00,76.15,76.15,76.13,76.14,86689.0,68.2144,68.2144,68.1965,68.2055,86689.0
2022-10-05 12:55:00,76.14,76.14,76.09,76.1,28834.0,68.2055,68.2055,68.1607,68.1696,28834.0
2022-10-05 13:00:00,76.09,76.11,76.08,76.11,41512.0,68.1607,68.1786,68.1517,68.1786,41512.0
2022-10-05 13:05:00,76.1,76.14,76.09,76.11,13662.0,68.1696,68.2055,68.1607,68.1786,13662.0
2022-10-05 13:10:00,76.11,76.12,76.09,76.12,16128.0,68.1786,68.1876,68.1607,68.1876,16128.0
2022-10-05 13:15:00,76.12,76.16,76.12,76.16,25959.0,68.1876,68.2234,68.1876,68.2234,25959.0
2022-10-05 13:20:00,76.17,76.2,76.16,76.18,52201.0,68.2323,68.2592,68.2234,68.2413,52201.0
2022-10-05 13:25:00,76.18,76.19,76.14,76.14,38359.0,68.2413,68.2503,68.2055,68.2055,38359.0
2022-10-05 13:30:00,76.14,76.16,76.12,76.16,21461.0,68.2055,68.2234,68.1876,68.2234,21461.0
2022-10-05 13:35:00,76.16,76.17,76.14,76.17,17709.0,68.2234,68.2323,68.2055,68.2323,17709.0
2022-10-05 13:40:00,76.16,76.16,76.14,76.15,15355.0,68.2234,68.2234,68.2055,68.2144,15355.0
2022-10-05 13:45:00,76.15,76.16,76.14,76.15,35384.0,68.2144,68.2234,68.2055,68.2144,35384.0
2022-10-05 13:50:00,76.14,76.15,76.11,76.12,12612.0,68.2055,68.2144,68.1786,68.1876,12612.0
2022-10-05 13:55:00,76.12,76.13,76.1,76.11,23050.0,68.1876,68.1965,68.1696,68.1786,23050.0
2022-10-05 14:00:00,76.1,76.15,76.09,76.15,647448.0,68.1696,68.2144,68.1607,68.2144,647448.0
2022-10-05 14:05:00,76.14,76.16,76.13,76.14,9576.0,68.2055,68.2234,68.1965,68.2055,9576.0
2022-10-05 14:10:00,76.14,76.17,76.13,76.15,72820.0,68.2055,68.2323,68.1965,68.2144,72820.0
2022-10-05 14:15:00,76.16,76.2,76.14,76.2,34182.0,68.2234,68.2592,68.2055,68.2592,34182.0
2022-10-05 14:20:00,76.19,76.22,76.18,76.21,26756.0,68.2503,68.2771,68.2413,68.2682,26756.0
2022-10-05 14:25:00,76.2,76.21,76.17,76.2,18886.0,68.2592,68.2682,68.2323,68.2592,18886.0
2022-10-05 14:30:00,76.2,76.22,76.18,76.2,16595.0,68.2592,68.2771,68.2413,68.2592,16595.0
2022-10-05 14:35:00,76.2,76.23,76.19,76.2,29632.0,68.2592,68.2861,68.2503,68.2592,29632.0
2022-10-05 14:40:00,76.2,76.21,76.16,76.2,126262.0,68.2592,68.2682,68.2234,68.2592,126262.0
2022-10-05 14:45:00,76.2,76.22,76.14,76.16,48393.0,68.2592,68.2771,68.2055,68.2234,48393.0
2022-10-05 14:50:00,76.16,76.21,76.15,76.19,37955.0,68.2234,68.2682,68.2144,68.2503,37955.0
2022-10-05 14:55:00,76.19,76.25,76.18,76.25,37445.0,68.2503,68.304,68.2413,68.304,37445.0
2022-10-05 15:00:00,76.25,76.3,76.24,76.29,51262.0,68.304,68.3488,68.2951,68.3398,51262.0
2022-10-05 15:05:00,76.3,76.34,76.29,76.31,94399.0,68.3488,68.3846,68.3398,68.3578,94399.0
2022-10-05 15:10:00,76.31,76.34,76.31,76.33,37189.0,68.3578,68.3846,68.3578,68.3757,37189.0
2022-10-05 15:15:00,76.33,76.36,76.31,76.36,53526.0,68.3757,68.4025,68.3578,68.4025,53526.0
2022-10-05 15:20:00,76.36,76.37,76.32,76.34,57477.0,68.4025,68.4115,68.3667,68.3846,57477.0
2022-10-05 15:25:00,76.33,76.33,76.28,76.29,41299.0,68.3757,68.3757,68.3309,68.3398,41299.0
2022-10-05 15:30:00,76.29,76.32,76.28,76.31,50654.0,68.3398,68.3667,68.3309,68.3578,50654.0
2022-10-05 15:35:00,76.31,76.33,76.29,76.3,30213.0,68.3578,68.3757,68.3398,68.3488,30213.0
2022-10-05 15:40:00,76.3,76.31,76.27,76.31,52379.0,68.3488,68.3578,68.3219,68.3578,52379.0
2022-10-05 15:45:00,76.3,76.31,76.28,76.3,33335.0,68.3488,68.3578,68.3309,68.3488,33335.0
2022-10-05 15:50:00,76.3,76.3,76.26,76.27,72431.0,68.3488,68.3488,68.313,68.3219,72431.0
2022-10-05 15:55:00,76.27,76.31,76.26,76.28,59599.0,68.3219,68.3578,68.313,68.3309,59599.0
2022-10-06 09:30:00,76.23,76.27,76.17,76.19,102974.0,68.2861,68.3219,68.2323,68.2503,102974.0
2022-10-06 09:35:00,76.17,76.26,76.16,76.26,74027.0,68.2323,68.313,68.2234,68.313,74027.0
2022-10-06 09:40:00,76.26,76.28,76.19,76.19,359060.0,68.313,68.3309,68.2503,68.2503,359060.0
2022-10-06 09:45:00,76.2,76.21,76.08,76.08,113755.0,68.2592,68.2682,68.1517,68.1517,113755.0
2022-10-06 09:50:00,76.08,76.11,76.06,76.09,286543.0,68.1517,68.1786,68.1338,68.1607,286543.0
2022-10-06 09:55:00,76.09,76.11,76.05,76.08,47673.0,68.1607,68.1786,68.1249,68.1517,47673.0
2022-10-06 10:00:00,76.07,76.08,75.97,76.04,109361.0,68.1428,68.1517,68.0532,68.1159,109361.0
2022-10-06 10:05:00,76.04,76.04,75.95,75.97,45312.0,68.1159,68.1159,68.0353,68.0532,45312.0
2022-10-06 10:10:00,75.96,76.0,75.92,75.96,68023.0,68.0442,68.0801,68.0084,68.0442,68023.0
2022-10-06 10:15:00,75.96,76.01,75.95,75.97,24949.0,68.0442,68.089,68.0353,68.0532,24949.0
2022-10-06 10:20:00,75.97,76.02,75.96,76.0,53883.0,68.0532,68.098,68.0442,68.0801,53883.0
2022-10-06 10:25:00,76.0,76.02,75.93,75.94,115645.0,68.0801,68.098,68.0174,68.0263,115645.0
2022-10-06 10:30:00,75.94,76.0,75.92,75.92,76268.0,68.0263,68.0801,68.0084,68.0084,76268.0
2022-10-06 10:35:00,75.93,76.0,75.92,75.97,76780.0,68.0174,68.0801,68.0084,68.0532,76780.0
2022-10-06 10:40:00,75.97,76.01,75.96,75.98,95507.0,68.0532,68.089,68.0442,68.0621,95507.0
2022-10-06 10:45:00,75.97,76.06,75.96,76.05,116400.0,68.0532,68.1338,68.0442,68.1249,116400.0
2022-10-06 10:50:00,76.04,76.06,76.02,76.05,257453.0,68.1159,68.1338,68.098,68.1249,257453.0
2022-10-06 10:55:00,76.05,76.09,76.02,76.09,100839.0,68.1249,68.1607,68.098,68.1607,100839.0
2022-10-06 11:00:00,76.09,76.1,76.04,76.08,78157.0,68.1607,68.1696,68.1159,68.1517,78157.0
2022-10-06 11:05:00,76.08,76.1,76.07,76.08,423736.0,68.1517,68.1696,68.1428,68.1517,423736.0
2022-10-06 11:10:00,76.09,76.11,76.06,76.1,102413.0,68.1607,68.1786,68.1338,68.1696,102413.0
2022-10-06 11:15:00,76.1,76.13,76.07,76.13,97853.0,68.1696,68.1965,68.1428,68.1965,97853.0
2022-10-06 11:20:00,76.13,76.16,76.11,76.16,130158.0,68.1965,68.2234,68.1786,68.2234,130158.0
2022-10-06 11:25:00,76.16,76.2,76.14,76.19,224437.0,68.2234,68.2592,68.2055,68.2503,224437.0
2022-10-06 11:30:00,76.18,76.18,76.15,76.17,72409.0,68.2413,68.2413,68.2144,68.2323,72409.0
2022-10-06 11:35:00,76.17,76.17,76.08,76.09,31027.0,68.2323,68.2323,68.1517,68.1607,31027.0
2022-10-06 11:40:00,76.09,76.14,76.08,76.12,26192.0,68.1607,68.2055,68.1517,68.1876,26192.0
2022-10-06 11:45:00,76.12,76.15,76.1,76.11,31602.0,68.1876,68.2144,68.1696,68.1786,31602.0
2022-10-06 11:50:00,76.12,76.13,76.11,76.11,5924.0,68.1876,68.1965,68.1786,68.1786,5924.0
2022-10-06 11:55:00,76.11,76.13,76.08,76.09,21297.0,68.1786,68.1965,68.1517,68.1607,21297.0
2022-10-06 12:00:00,76.09,76.12,76.08,76.09,101034.0,68.1607,68.1876,68.1517,68.1607,101034.0
2022-10-06 12:05:00,76.09,76.1,76.07,76.09,33626.0,68.1607,68.1696,68.1428,68.1607,33626.0
2022-10-06 12:10:00,76.08,76.09,76.04,76.06,17084.0,68.1517,68.1607,68.1159,68.1338,17084.0
2022-10-06 12:15:00,76.06,76.11,76.06,76.11,28745.0,68.1338,68.1786,68.1338,68.1786,28745.0
2022-10-06 12:20:00,76.1,76.13,76.08,76.11,65362.0,68.1696,68.1965,68.1517,68.1786,65362.0
2022-10-06 12:25:00,76.12,76.14,76.08,76.1,684393.0,68.1876,68.2055,68.1517,68.1696,684393.0
2022-10-06 12:30:00,76.1,76.13,76.09,76.12,277335.0,68.1696,68.1965,68.1607,68.1876,277335.0
2022-10-06 12:35:00,76.13,76.13,76.11,76.13,13914.0,68.1965,68.1965,68.1786,68.1965,13914.0
2022-10-06 12:40:00,76.13,76.16,76.12,76.15,9791.0,68.1965,68.2234,68.1876,68.2144,9791.0
2022-10-06 12:45:00,76.14,76.15,76.12,76.13,15814.0,68.2055,68.2144,68.1876,68.1965,15814.0
2022-10-06 12:50:00,76.14,76.14,76.11,76.11,24383.0,68.2055,68.2055,68.1786,68.1786,24383.0
2022-10-06 12:55:00,76.11,76.11,76.09,76.09,5928.0,68.1786,68.1786,68.1607,68.1607,5928.0
2022-10-06 13:00:00,76.11,76.11,76.09,76.09,10010.0,68.1786,68.1786,68.1607,68.1607,10010.0
2022-10-06 13:05:00,76.1,76.1,76.07,76.08,22535.0,68.1696,68.1696,68.1428,68.1517,22535.0
2022-10-06 13:10:00,76.08,76.16,76.08,76.15,40952.0,68.1517,68.2234,68.1517,68.2144,40952.0
2022-10-06 13:15:00,76.14,76.18,76.14,76.18,45822.0,68.2055,68.2413,68.2055,68.2413,45822.0
2022-10-06 13:20:00,76.18,76.2,76.17,76.17,23737.0,68.2413,68.2592,68.2323,68.2323,23737.0
2022-10-06 13:25:00,76.17,76.18,76.14,76.16,56073.0,68.2323,68.2413,68.2055,68.2234,56073.0
2022-10-06 13:30:00,76.15,76.16,76.13,76.14,7756.0,68.2144,68.2234,68.1965,68.2055,7756.0
2022-10-06 13:35:00,76.15,76.16,76.12,76.16,41355.0,68.2144,68.2234,68.1876,68.2234,41355.0
2022-10-06 13:40:00,76.16,76.18,76.15,76.17,98113.0,68.2234,68.2413,68.2144,68.2323,98113.0
2022-10-06 13:45:00,76.17,76.19,76.17,76.18,156836.0,68.2323,68.2503,68.2323,68.2413,156836.0
2022-10-06 13:50:00,76.18,76.19,76.18,76.19,26791.0,68.2413,68.2503,68.2413,68.2503,26791.0
2022-10-06 13:55:00,76.19,76.21,76.17,76.18,566201.0,68.2503,68.2682,68.2323,68.2413,566201.0
2022-10-06 14:00:00,76.17,76.18,76.17,76.17,197277.0,68.2323,68.2413,68.2323,68.2323,197277.0
2022-10-06 14:05:00,76.17,76.17,76.14,76.15,116451.0,68.2323,68.2323,68.2055,68.2144,116451.0
2022-10-06 14:10:00,76.15,76.18,76.14,76.17,74784.0,68.2144,68.2413,68.2055,68.2323,74784.0
2022-10-06 14:15:00,76.17,76.19,76.11,76.12,58245.0,68.2323,68.2503,68.1786,68.1876,58245.0
2022-10-06 14:20:00,76.12,76.15,76.11,76.13,54244.0,68.1876,68.2144,68.1786,68.1965,54244.0
2022-10-06 14:25:00,76.15,76.17,76.14,76.17,55591.0,68.2144,68.2323,68.2055,68.2323,55591.0
2022-10-06 14:30:00,76.17,76.18,76.14,76.14,43532.0,68.2323,68.2413,68.2055,68.2055,43532.0
2022-10-06 14:35:00,76.15,76.16,76.13,76.14,16411.0,68.2144,68.2234,68.1965,68.2055,16411.0
2022-10-06 14:40:00,76.14,76.16,76.14,76.15,58401.0,68.2055,68.2234,68.2055,68.2144,58401.0
2022-10-06 14:45:00,76.15,76.15,76.1,76.12,65877.0,68.2144,68.2144,68.1696,68.1876,65877.0
2022-10-06 14:50:00,76.12,76.12,76.06,76.09,31806.0,68.1876,68.1876,68.1338,68.1607,31806.0
2022-10-06 14:55:00,76.08,76.11,76.04,76.05,68639.0,68.1517,68.1786,68.1159,68.1249,68639.0
2022-10-06 15:00:00,76.05,76.1,76.04,76.09,59147.0,68.1249,68.1696,68.1159,68.1607,59147.0
2022-10-06 15:05:00,76.09,76.09,76.05,76.07,42549.0,68.1607,68.1607,68.1249,68.1428,42549.0
2022-10-06 15:10:00,76.07,76.09,76.06,76.07,43361.0,68.1428,68.1607,68.1338,68.1428,43361.0
2022-10-06 15:15:00,76.06,76.1,76.04,76.05,21649.0,68.1338,68.1696,68.1159,68.1249,21649.0
2022-10-06 15:20:00,76.06,76.09,76.04,76.07,27937.0,68.1338,68.1607,68.1159,68.1428,27937.0
2022-10-06 15:25:00,76.08,76.11,76.07,76.09,57549.0,68.1517,68.1786,68.1428,68.1607,57549.0
2022-10-06 15:30:00,76.09,76.1,76.07,76.08,15891.0,68.1607,68.1696,68.1428,68.1517,15891.0
2022-10-06 15:35:00,76.08,76.08,76.05,76.06,31319.0,68.1517,68.1517,68.1249,68.1338,31319.0
2022-10-06 15:40:00,76.05,76.08,76.05,76.07,35491.0,68.1249,68.1517,68.1249,68.1428,35491.0
2022-10-06 15:45:00,76.06,76.1,76.05,76.06,45984.0,68.1338,68.1696,68.1249,68.1338,45984.0
2022-10-06 15:50:00,76.06,76.06,76.02,76.03,47474.0,68.1338,68.1338,68.098,68.1069,47474.0
2022-10-06 15:55:00,76.03,76.04,75.98,75.99,68811.0,68.1069,68.1159,68.0621,68.0711,68811.0
2022-10-07 09:30:00,75.74,75.74,75.6,75.63,61996.0,67.8472,67.8472,67.7217,67.7486,61996.0
2022-10-07 09:35:00,75.63,75.69,75.62,75.69,25085.0,67.7486,67.8024,67.7397,67.8024,25085.0
2022-10-07 09:40:00,75.69,75.7,75.62,75.63,205090.0,67.8024,67.8113,67.7397,67.7486,205090.0
2022-10-07 09:45:00,75.64,75.65,75.6,75.62,37522.0,67.7576,67.7665,67.7217,67.7397,37522.0
2022-10-07 09:50:00,75.62,75.67,75.58,75.58,241141.0,67.7397,67.7845,67.7038,67.7038,241141.0
2022-10-07 09:55:00,75.58,75.64,75.58,75.59,32321.0,67.7038,67.7576,67.7038,67.7128,32321.0
2022-10-07 10:00:00,75.59,75.59,75.48,75.5,67196.0,67.7128,67.7128,67.6143,67.6322,67196.0
2022-10-07 10:05:00,75.5,75.52,75.49,75.52,15598.0,67.6322,67.6501,67.6232,67.6501,15598.0
2022-10-07 10:10:00,75.52,75.53,75.49,75.5,128087.0,67.6501,67.659,67.6232,67.6322,128087.0
2022-10-07 10:15:00,75.5,75.56,75.5,75.55,76307.0,67.6322,67.6859,67.6322,67.677,76307.0
2022-10-07 10:20:00,75.56,75.6,75.56,75.59,30079.0,67.6859,67.7217,67.6859,67.7128,30079.0
2022-10-07 10:25:00,75.58,75.6,75.55,75.56,32586.0,67.7038,67.7217,67.677,67.6859,32586.0
2022-10-07 10:30:00,75.57,75.59,75.54,75.56,19422.0,67.6949,67.7128,67.668,67.6859,19422.0
2022-10-07 10:35:00,75.56,75.56,75.5,75.53,30493.0,67.6859,67.6859,67.6322,67.659,30493.0
2022-10-07 10:40:00,75.54,75.58,75.53,75.58,32426.0,67.668,67.7038,67.659,67.7038,32426.0
2022-10-07 10:45:00,75.59,75.65,75.59,75.64,27618.0,67.7128,67.7665,67.7128,67.7576,27618.0
2022-10-07 10:50:00,75.63,75.68,75.62,75.67,45994.0,67.7486,67.7934,67.7397,67.7845,45994.0
2022-10-07 10:55:00,75.66,75.68,75.63,75.63,13216.0,67.7755,67.7934,67.7486,67.7486,13216.0
2022-10-07 11:00:00,75.65,75.69,75.64,75.68,16130.0,67.7665,67.8024,67.7576,67.7934,16130.0
2022-10-07 11:05:00,75.69,75.69,75.62,75.65,22530.0,67.8024,67.8024,67.7397,67.7665,22530.0
2022-10-07 11:10:00,75.64,75.66,75.63,75.64,20680.0,67.7576,67.7755,67.7486,67.7576,20680.0
2022-10-07 11:15:00,75.65,75.65,75.62,75.63,731009.0,67.7665,67.7665,67.7397,67.7486,731009.0
2022-10-07 11:20:00,75.64,75.68,75.62,75.66,24930.0,67.7576,67.7934,67.7397,67.7755,24930.0
2022-10-07 11:25:00,75.66,75.69,75.65,75.67,18161.0,67.7755,67.8024,67.7665,67.7845,18161.0
2022-10-07 11:30:00,75.68,75.69,75.66,75.68,12048.0,67.7934,67.8024,67.7755,67.7934,12048.0
2022-10-07 11:35:00,75.68,75.71,75.68,75.7,9271.0,67.7934,67.8203,67.7934,67.8113,9271.0
2022-10-07 11:40:00,75.7,75.74,75.69,75.74,30983.0,67.8113,67.8472,67.8024,67.8472,30983.0
2022-10-07 11:45:00,75.73,75.74,75.7,75.7,36378.0,67.8382,67.8472,67.8113,67.8113,36378.0
2022-10-07 11:50:00,75.69,75.7,75.65,75.66,20227.0,67.8024,67.8113,67.7665,67.7755,20227.0
2022-10-07 11:55:00,75.67,75.68,75.66,75.67,91973.0,67.7845,67.7934,67.7755,67.7845,91973.0
2022-10-07 12:00:00,75.66,75.68,75.63,75.66,76070.0,67.7755,67.7934,67.7486,67.7755,76070.0
2022-10-07 12:05:00,75.66,75.72,75.65,75.72,95654.0,67.7755,67.8292,67.7665,67.8292,95654.0
2022-10-07 12:10:00,75.72,75.73,75.67,75.67,18627.0,67.8292,67.8382,67.7845,67.7845,18627.0
2022-10-07 12:15:00,75.68,75.68,75.65,75.65,28689.0,67.7934,67.7934,67.7665,67.7665,28689.0
2022-10-07 12:20:00,75.65,75.66,75.61,75.63,36549.0,67.7665,67.7755,67.7307,67.7486,36549.0
2022-10-07 12:25:00,75.62,75.63,75.59,75.6,21246.0,67.7397,67.7486,67.7128,67.7217,21246.0
2022-10-07 12:30:00,75.61,75.61,75.58,75.58,22325.0,67.7307,67.7307,67.7038,67.7038,22325.0
2022-10-07 12:35:00,75.58,75.59,75.56,75.58,75017.0,67.7038,67.7128,67.6859,67.7038,75017.0
2022-10-07 12:40:00,75.58,75.58,75.54,75.56,117784.0,67.7038,67.7038,67.668,67.6859,117784.0
2022-10-07 12:45:00,75.56,75.57,75.54,75.55,8014.0,67.6859,67.6949,67.668,67.677,8014.0
2022-10-07 12:50:00,75.54,75.56,75.54,75.54,16361.0,67.668,67.6859,67.668,67.668,16361.0
2022-10-07 12:55:00,75.55,75.56,75.54,75.54,9487.0,67.677,67.6859,67.668,67.668,9487.0
2022-10-07 13:00:00,75.55,75.55,75.51,75.52,9547.0,67.677,67.677,67.6411,67.6501,9547.0
2022-10-07 13:05:00,75.52,75.53,75.5,75.51,14225.0,67.6501,67.659,67.6322,67.6411,14225.0
2022-10-07 13:10:00,75.51,75.54,75.51,75.53,21880.0,67.6411,67.668,67.6411,67.659,21880.0
2022-10-07 13:15:00,75.54,75.57,75.54,75.56,36834.0,67.668,67.6949,67.668,67.6859,36834.0
2022-10-07 13:20:00,75.56,75.57,75.56,75.57,71942.0,67.6859,67.6949,67.6859,67.6949,71942.0
2022-10-07 13:25:00,75.56,75.58,75.56,75.58,49866.0,67.6859,67.7038,67.6859,67.7038,49866.0
2022-10-07 13:30:00,75.57,75.59,75.56,75.59,22246.0,67.6949,67.7128,67.6859,67.7128,22246.0
2022-10-07 13:35:00,75.59,75.63,75.57,75.62,817071.0,67.7128,67.7486,67.6949,67.7397,817071.0
2022-10-07 13:40:00,75.6,75.63,75.59,75.59,90839.0,67.7217,67.7486,67.7128,67.7128,90839.0
2022-10-07 13:45:00,75.59,75.61,75.59,75.59,105903.0,67.7128,67.7307,67.7128,67.7128,105903.0
2022-10-07 13:50:00,75.59,75.6,75.56,75.57,52005.0,67.7128,67.7217,67.6859,67.6949,52005.0
2022-10-07 13:55:00,75.57,75.58,75.55,75.56,46397.0,67.6949,67.7038,67.677,67.6859,46397.0
2022-10-07 14:00:00,75.56,75.56,75.55,75.55,34744.0,67.6859,67.6859,67.677,67.677,34744.0
2022-10-07 14:05:00,75.56,75.57,75.55,75.55,19170.0,67.6859,67.6949,67.677,67.677,19170.0
2022-10-07 14:10:00,75.56,75.56,75.53,75.55,42527.0,67.6859,67.6859,67.659,67.677,42527.0
2022-10-07 14:15:00,75.56,75.57,75.55,75.55,45899.0,67.6859,67.6949,67.677,67.677,45899.0
2022-10-07 14:20:00,75.55,75.55,75.53,75.53,39226.0,67.677,67.677,67.659,67.659,39226.0
2022-10-07 14:25:00,75.53,75.54,75.51,75.52,26453.0,67.659,67.668,67.6411,67.6501,26453.0
2022-10-07 14:30:00,75.52,75.52,75.5,75.51,27680.0,67.6501,67.6501,67.6322,67.6411,27680.0
2022-10-07 14:35:00,75.51,75.53,75.51,75.53,10741.0,67.6411,67.659,67.6411,67.659,10741.0
2022-10-07 14:40:00,75.53,75.55,75.52,75.53,16713.0,67.659,67.677,67.6501,67.659,16713.0
2022-10-07 14:45:00,75.53,75.56,75.53,75.55,377678.0,67.659,67.6859,67.659,67.677,377678.0
2022-10-07 14:50:00,75.55,75.57,75.54,75.55,167205.0,67.677,67.6949,67.668,67.677,167205.0
2022-10-07 14:55:00,75.55,75.56,75.5,75.51,45329.0,67.677,67.6859,67.6322,67.6411,45329.0
2022-10-07 15:00:00,75.5,75.52,75.5,75.51,111805.0,67.6322,67.6501,67.6322,67.6411,111805.0
2022-10-07 15:05:00,75.51,75.52,75.48,75.48,190928.0,67.6411,67.6501,67.6143,67.6143,190928.0
2022-10-07 15:10:00,75.48,75.49,75.46,75.46,142044.0,67.6143,67.6232,67.5963,67.5963,142044.0
2022-10-07 15:15:00,75.47,75.48,75.45,75.45,75253.0,67.6053,67.6143,67.5874,67.5874,75253.0
2022-10-07 15:20:00,75.45,75.47,75.44,75.45,60627.0,67.5874,67.6053,67.5784,67.5874,60627.0
2022-10-07 15:25:00,75.45,75.46,75.43,75.44,55643.0,67.5874,67.5963,67.5695,67.5784,55643.0
2022-10-07 15:30:00,75.44,75.47,75.44,75.45,146847.0,67.5784,67.6053,67.5784,67.5874,146847.0
2022-10-07 15:35:00,75.45,75.5,75.45,75.5,80914.0,67.5874,67.6322,67.5874,67.6322,80914.0
2022-10-07 15:40:00,75.5,75.5,75.46,75.47,95790.0,67.6322,67.6322,67.5963,67.6053,95790.0
2022-10-07 15:45:00,75.46,75.48,75.45,75.46,54435.0,67.5963,67.6143,67.5874,67.5963,54435.0
2022-10-07 15:50:00,75.47,75.49,75.46,75.47,66037.0,67.6053,67.6232,67.5963,67.6053,66037.0
2022-10-07 15:55:00,75.47,75.49,75.46,75.47,106689.0,67.6053,67.6232,67.5963,67.6053,106689.0
2022-10-10 09:30:00,75.47,75.56,75.43,75.44,21650.0,67.6053,67.6859,67.5695,67.5784,21650.0
2022-10-10 09:35:00,75.43,75.44,75.32,75.34,13999.0,67.5695,67.5784,67.4709,67.4888,13999.0
2022-10-10 09:40:00,75.34,75.36,75.32,75.33,11686.0,67.4888,67.5068,67.4709,67.4799,11686.0
2022-10-10 09:45:00,75.31,75.35,75.28,75.31,18145.0,67.462,67.4978,67.4351,67.462,18145.0
2022-10-10 09:50:00,75.31,75.33,75.26,75.28,12422.0,67.462,67.4799,67.4172,67.4351,12422.0
2022-10-10 09:55:00,75.29,75.31,75.27,75.28,9630.0,67.4441,67.462,67.4261,67.4351,9630.0
2022-10-10 10:00:00,75.28,75.3,75.26,75.26,21190.0,67.4351,67.453,67.4172,67.4172,21190.0
2022-10-10 10:05:00,75.26,75.28,75.22,75.22,22736.0,67.4172,67.4351,67.3813,67.3813,22736.0
2022-10-10 10:10:00,75.21,75.22,75.2,75.22,15584.0,67.3724,67.3813,67.3634,67.3813,15584.0
2022-10-10 10:15:00,75.23,75.25,75.22,75.23,11407.0,67.3903,67.4082,67.3813,67.3903,11407.0
2022-10-10 10:20:00,75.23,75.24,75.2,75.21,7388.0,67.3903,67.3993,67.3634,67.3724,7388.0
2022-10-10 10:25:00,75.21,75.24,75.13,75.14,23925.0,67.3724,67.3993,67.3007,67.3097,23925.0
2022-10-10 10:30:00,75.12,75.16,75.04,75.04,43613.0,67.2918,67.3276,67.2201,67.2201,43613.0
2022-10-10 10:35:00,75.04,75.08,74.89,74.9,74657.0,67.2201,67.2559,67.0857,67.0947,74657.0
2022-10-10 10:40:00,74.9,74.97,74.89,74.94,31568.0,67.0947,67.1574,67.0857,67.1305,31568.0
2022-10-10 10:45:00,74.95,75.01,74.95,74.98,23514.0,67.1395,67.1932,67.1395,67.1664,23514.0
2022-10-10 10:50:00,74.98,74.99,74.92,74.93,11261.0,67.1664,67.1753,67.1126,67.1216,11261.0
2022-10-10 10:55:00,74.92,74.99,74.9,74.99,13239.0,67.1126,67.1753,67.0947,67.1753,13239.0
2022-10-10 11:00:00,74.99,75.0,74.89,74.9,17464.0,67.1753,67.1843,67.0857,67.0947,17464.0
2022-10-10 11:05:00,74.89,74.92,74.88,74.9,11417.0,67.0857,67.1126,67.0768,67.0947,11417.0
2022-10-10 11:10:00,74.9,74.96,74.88,74.96,9966.0,67.0947,67.1484,67.0768,67.1484,9966.0
2022-10-10 11:15:00,74.95,74.95,74.91,74.93,33966.0,67.1395,67.1395,67.1037,67.1216,33966.0
2022-10-10 11:20:00,74.92,75.01,74.92,75.01,18100.0,67.1126,67.1932,67.1126,67.1932,18100.0
2022-10-10 11:25:00,75.01,75.01,74.96,74.98,9799.0,67.1932,67.1932,67.1484,67.1664,9799.0
2022-10-10 11:30:00,74.98,74.99,74.96,74.99,4964.0,67.1664,67.1753,67.1484,67.1753,4964.0
2022-10-10 11:35:00,74.99,75.0,74.96,74.96,7050.0,67.1753,67.1843,67.1484,67.1484,7050.0
2022-10-10 11:40:00,74.97,74.99,74.96,74.98,12167.0,67.1574,67.1753,67.1484,67.1664,12167.0
2022-10-10 11:45:00,74.97,74.99,74.95,74.97,8997.0,67.1574,67.1753,67.1395,67.1574,8997.0
2022-10-10 11:50:00,74.98,75.01,74.97,74.99,9002.0,67.1664,67.1932,67.1574,67.1753,9002.0
2022-10-10 11:55:00,75.0,75.02,74.96,74.96,9078.0,67.1843,67.2022,67.1484,67.1484,9078.0
2022-10-10 12:00:00,74.96,74.98,74.94,74.98,19944.0,67.1484,67.1664,67.1305,67.1664,19944.0
2022-10-10 12:05:00,74.98,75.0,74.95,74.95,8908.0,67.1664,67.1843,67.1395,67.1395,8908.0
2022-10-10 12:10:00,74.96,74.96,74.93,74.95,19967.0,67.1484,67.1484,67.1216,67.1395,19967.0
2022-10-10 12:15:00,74.95,74.95,74.92,74.93,29029.0,67.1395,67.1395,67.1126,67.1216,29029.0
2022-10-10 12:20:00,74.93,74.93,74.91,74.92,27758.0,67.1216,67.1216,67.1037,67.1126,27758.0
2022-10-10 12:25:00,74.92,74.92,74.91,74.92,64958.0,67.1126,67.1126,67.1037,67.1126,64958.0
2022-10-10 12:30:00,74.92,74.92,74.9,74.91,23890.0,67.1126,67.1126,67.0947,67.1037,23890.0
2022-10-10 12:35:00,74.91,74.91,74.89,74.89,12120.0,67.1037,67.1037,67.0857,67.0857,12120.0
2022-10-10 12:40:00,74.9,74.91,74.88,74.88,13753.0,67.0947,67.1037,67.0768,67.0768,13753.0
2022-10-10 12:45:00,74.89,74.89,74.87,74.87,4952.0,67.0857,67.0857,67.0678,67.0678,4952.0
2022-10-10 12:50:00,74.87,74.87,74.84,74.85,6886.0,67.0678,67.0678,67.0409,67.0499,6886.0
2022-10-10 12:55:00,74.84,74.85,74.81,74.81,36435.0,67.0409,67.0499,67.0141,67.0141,36435.0
2022-10-10 13:00:00,74.81,74.82,74.79,74.79,9370.0,67.0141,67.023,66.9962,66.9962,9370.0
2022-10-10 13:05:00,74.79,74.8,74.78,74.8,8395.0,66.9962,67.0051,66.9872,67.0051,8395.0
2022-10-10 13:10:00,74.79,74.93,74.79,74.93,73422.0,66.9962,67.1216,66.9962,67.1216,73422.0
2022-10-10 13:15:00,74.93,74.94,74.87,74.9,35761.0,67.1216,67.1305,67.0678,67.0947,35761.0
2022-10-10 13:20:00,74.9,74.93,74.9,74.91,125579.0,67.0947,67.1216,67.0947,67.1037,125579.0
2022-10-10 13:25:00,74.91,74.94,74.9,74.93,63882.0,67.1037,67.1305,67.0947,67.1216,63882.0
2022-10-10 13:30:00,74.94,74.98,74.93,74.96,58461.0,67.1305,67.1664,67.1216,67.1484,58461.0
2022-10-10 13:35:00,74.96,74.99,74.96,74.98,11690.0,67.1484,67.1753,67.1484,67.1664,11690.0
2022-10-10 13:40:00,74.98,75.01,74.97,75.0,10917.0,67.1664,67.1932,67.1574,67.1843,10917.0
2022-10-10 13:45:00,74.99,75.08,74.96,75.06,51935.0,67.1753,67.2559,67.1484,67.238,51935.0
2022-10-10 13:50:00,75.06,75.07,75.04,75.05,10825.0,67.238,67.247,67.2201,67.2291,10825.0
2022-10-10 13:55:00,75.05,75.05,75.01,75.02,61437.0,67.2291,67.2291,67.1932,67.2022,61437.0
2022-10-10 14:00:00,75.02,75.03,75.01,75.02,21857.0,67.2022,67.2111,67.1932,67.2022,21857.0
2022-10-10 14:05:00,75.03,75.04,75.02,75.03,8640.0,67.2111,67.2201,67.2022,67.2111,8640.0
2022-10-10 14:10:00,75.03,75.05,75.02,75.03,31037.0,67.2111,67.2291,67.2022,67.2111,31037.0
2022-10-10 14:15:00,75.03,75.03,75.01,75.01,12791.0,67.2111,67.2111,67.1932,67.1932,12791.0
2022-10-10 14:20:00,75.02,75.02,74.99,75.01,14939.0,67.2022,67.2022,67.1753,67.1932,14939.0
2022-10-10 14:25:00,75.0,75.02,75.0,75.02,6416.0,67.1843,67.2022,67.1843,67.2022,6416.0
2022-10-10 14:30:00,75.02,75.05,75.01,75.04,28574.0,67.2022,67.2291,67.1932,67.2201,28574.0
2022-10-10 14:35:00,75.03,75.05,75.02,75.03,20022.0,67.2111,67.2291,67.2022,67.2111,20022.0
2022-10-10 14:40:00,75.04,75.04,75.01,75.02,27801.0,67.2201,67.2201,67.1932,67.2022,27801.0
2022-10-10 14:45:00,75.01,75.02,74.99,75.0,17554.0,67.1932,67.2022,67.1753,67.1843,17554.0
2022-10-10 14:50:00,74.99,75.0,74.99,75.0,5792.0,67.1753,67.1843,67.1753,67.1843,5792.0
2022-10-10 14:55:00,75.0,75.0,74.95,74.95,16524.0,67.1843,67.1843,67.1395,67.1395,16524.0
2022-10-10 15:00:00,74.96,75.02,74.95,75.01,31712.0,67.1484,67.2022,67.1395,67.1932,31712.0
2022-10-10 15:05:00,75.01,75.06,75.0,75.05,14374.0,67.1932,67.238,67.1843,67.2291,14374.0
2022-10-10 15:10:00,75.05,75.09,75.04,75.07,54061.0,67.2291,67.2649,67.2201,67.247,54061.0
2022-10-10 15:15:00,75.08,75.12,75.07,75.1,24227.0,67.2559,67.2918,67.247,67.2739,24227.0
2022-10-10 15:20:00,75.11,75.11,75.09,75.09,9464.0,67.2828,67.2828,67.2649,67.2649,9464.0
2022-10-10 15:25:00,75.09,75.1,75.06,75.06,15712.0,67.2649,67.2739,67.238,67.238,15712.0
2022-10-10 15:30:00,75.06,75.08,75.06,75.07,19315.0,67.238,67.2559,67.238,67.247,19315.0
2022-10-10 15:35:00,75.07,75.09,75.07,75.08,22978.0,67.247,67.2649,67.247,67.2559,22978.0
2022-10-10 15:40:00,75.09,75.1,75.05,75.06,14994.0,67.2649,67.2739,67.2291,67.238,14994.0
2022-10-10 15:45:00,75.06,75.11,75.05,75.1,32485.0,67.238,67.2828,67.2291,67.2739,32485.0
2022-10-10 15:50:00,75.1,75.11,75.05,75.06,20303.0,67.2739,67.2828,67.2291,67.238,20303.0
2022-10-10 15:55:00,75.06,75.08,75.04,75.04,58225.0,67.238,67.2559,67.2201,67.2201,58225.0
2022-10-11 09:30:00,75.16,75.21,75.1,75.11,27652.0,67.3276,67.3724,67.2739,67.2828,27652.0
2022-10-11 09:35:00,75.09,75.12,75.0,75.06,37731.0,67.2649,67.2918,67.1843,67.238,37731.0
2022-10-11 09:40:00,75.06,75.1,75.05,75.09,40295.0,67.238,67.2739,67.2291,67.2649,40295.0
2022-10-11 09:45:00,75.08,75.11,75.03,75.05,9136.0,67.2559,67.2828,67.2111,67.2291,9136.0
2022-10-11 09:50:00,75.05,75.07,75.02,75.02,22035.0,67.2291,67.247,67.2022,67.2022,22035.0
2022-10-11 09:55:00,75.02,75.04,74.99,75.02,55259.0,67.2022,67.2201,67.1753,67.2022,55259.0
2022-10-11 10:00:00,75.01,75.01,74.89,74.9,43219.0,67.1932,67.1932,67.0857,67.0947,43219.0
2022-10-11 10:05:00,74.9,74.91,74.83,74.84,46088.0,67.0947,67.1037,67.032,67.0409,46088.0
2022-10-11 10:10:00,74.84,74.97,74.84,74.97,40945.0,67.0409,67.1574,67.0409,67.1574,40945.0
2022-10-11 10:15:00,74.97,75.04,74.97,75.0,52418.0,67.1574,67.2201,67.1574,67.1843,52418.0
2022-10-11 10:20:00,75.0,75.03,74.95,74.98,62233.0,67.1843,67.2111,67.1395,67.1664,62233.0
2022-10-11 10:25:00,74.99,75.1,74.99,75.06,113346.0,67.1753,67.2739,67.1753,67.238,113346.0
2022-10-11 10:30:00,75.05,75.14,75.05,75.14,38812.0,67.2291,67.3097,67.2291,67.3097,38812.0
2022-10-11 10:35:00,75.15,75.18,75.13,75.17,702601.0,67.3186,67.3455,67.3007,67.3366,702601.0
2022-10-11 10:40:00,75.17,75.22,75.13,75.14,40570.0,67.3366,67.3813,67.3007,67.3097,40570.0
2022-10-11 10:45:00,75.16,75.19,75.14,75.16,483974.0,67.3276,67.3545,67.3097,67.3276,483974.0
2022-10-11 10:50:00,75.16,75.19,75.15,75.16,15168.0,67.3276,67.3545,67.3186,67.3276,15168.0
2022-10-11 10:55:00,75.17,75.19,75.12,75.15,357622.0,67.3366,67.3545,67.2918,67.3186,357622.0
2022-10-11 11:00:00,75.14,75.26,75.14,75.26,28616.0,67.3097,67.4172,67.3097,67.4172,28616.0
2022-10-11 11:05:00,75.26,75.27,75.21,75.25,168533.0,67.4172,67.4261,67.3724,67.4082,168533.0
2022-10-11 11:10:00,75.25,75.26,75.22,75.24,24226.0,67.4082,67.4172,67.3813,67.3993,24226.0
2022-10-11 11:15:00,75.25,75.27,75.19,75.19,215606.0,67.4082,67.4261,67.3545,67.3545,215606.0
2022-10-11 11:20:00,75.2,75.21,75.15,75.18,50865.0,67.3634,67.3724,67.3186,67.3455,50865.0
2022-10-11 11:25:00,75.18,75.2,75.17,75.19,46611.0,67.3455,67.3634,67.3366,67.3545,46611.0
2022-10-11 11:30:00,75.19,75.21,75.18,75.19,106689.0,67.3545,67.3724,67.3455,67.3545,106689.0
2022-10-11 11:35:00,75.19,75.21,75.15,75.16,32338.0,67.3545,67.3724,67.3186,67.3276,32338.0
2022-10-11 11:40:00,75.17,75.25,75.16,75.25,22607.0,67.3366,67.4082,67.3276,67.4082,22607.0
2022-10-11 11:45:00,75.24,75.26,75.21,75.25,42293.0,67.3993,67.4172,67.3724,67.4082,42293.0
2022-10-11 11:50:00,75.25,75.25,75.16,75.18,14832.0,67.4082,67.4082,67.3276,67.3455,14832.0
2022-10-11 11:55:00,75.18,75.23,75.18,75.2,10173.0,67.3455,67.3903,67.3455,67.3634,10173.0
2022-10-11 12:00:00,75.21,75.22,75.19,75.21,4900.0,67.3724,67.3813,67.3545,67.3724,4900.0
2022-10-11 12:05:00,75.2,75.22,75.18,75.22,2216693.0,67.3634,67.3813,67.3455,67.3813,2216693.0
2022-10-11 12:10:00,75.23,75.32,75.21,75.32,59890.0,67.3903,67.4709,67.3724,67.4709,59890.0
2022-10-11 12:15:00,75.32,75.38,75.31,75.37,38659.0,67.4709,67.5247,67.462,67.5157,38659.0
2022-10-11 12:20:00,75.36,75.39,75.34,75.39,17641.0,67.5068,67.5336,67.4888,67.5336,17641.0
2022-10-11 12:25:00,75.37,75.38,75.34,75.36,19527.0,67.5157,67.5247,67.4888,67.5068,19527.0
2022-10-11 12:30:00,75.36,75.4,75.36,75.38,12390.0,67.5068,67.5426,67.5068,67.5247,12390.0
2022-10-11 12:35:00,75.39,75.39,75.35,75.38,18684.0,67.5336,67.5336,67.4978,67.5247,18684.0
2022-10-11 12:40:00,75.38,75.42,75.37,75.39,49280.0,67.5247,67.5605,67.5157,67.5336,49280.0
2022-10-11 12:45:00,75.39,75.42,75.38,75.39,31999.0,67.5336,67.5605,67.5247,67.5336,31999.0
2022-10-11 12:50:00,75.4,75.4,75.35,75.36,8183.0,67.5426,67.5426,67.4978,67.5068,8183.0
2022-10-11 12:55:00,75.35,75.35,75.32,75.34,43579.0,67.4978,67.4978,67.4709,67.4888,43579.0
2022-10-11 13:00:00,75.34,75.35,75.28,75.3,86512.0,67.4888,67.4978,67.4351,67.453,86512.0
2022-10-11 13:05:00,75.31,75.33,75.26,75.27,85808.0,67.462,67.4799,67.4172,67.4261,85808.0
2022-10-11 13:10:00,75.28,75.29,75.26,75.27,65320.0,67.4351,67.4441,67.4172,67.4261,65320.0
2022-10-11 13:15:00,75.28,75.3,75.27,75.28,55250.0,67.4351,67.453,67.4261,67.4351,55250.0
2022-10-11 13:20:00,75.28,75.31,75.27,75.31,24121.0,67.4351,67.462,67.4261,67.462,24121.0
2022-10-11 13:25:00,75.31,75.31,75.26,75.28,61003.0,67.462,67.462,67.4172,67.4351,61003.0
2022-10-11 13:30:00,75.28,75.3,75.28,75.3,73881.0,67.4351,67.453,67.4351,67.453,73881.0
2022-10-11 13:35:00,75.3,75.3,75.25,75.27,31566.0,67.453,67.453,67.4082,67.4261,31566.0
2022-10-11 13:40:00,75.27,75.28,75.26,75.26,8671.0,67.4261,67.4351,67.4172,67.4172,8671.0
2022-10-11 13:45:00,75.26,75.3,75.25,75.26,83410.0,67.4172,67.453,67.4082,67.4172,83410.0
2022-10-11 13:50:00,75.25,75.29,75.24,75.28,40651.0,67.4082,67.4441,67.3993,67.4351,40651.0
2022-10-11 13:55:00,75.27,75.29,75.26,75.27,17101.0,67.4261,67.4441,67.4172,67.4261,17101.0
2022-10-11 14:00:00,75.27,75.28,75.25,75.27,23016.0,67.4261,67.4351,67.4082,67.4261,23016.0
2022-10-11 14:05:00,75.26,75.26,75.17,75.17,15143.0,67.4172,67.4172,67.3366,67.3366,15143.0
2022-10-11 14:10:00,75.17,75.2,75.16,75.19,32146.0,67.3366,67.3634,67.3276,67.3545,32146.0
2022-10-11 14:15:00,75.18,75.22,75.18,75.19,25825.0,67.3455,67.3813,67.3455,67.3545,25825.0
2022-10-11 14:20:00,75.19,75.22,75.19,75.22,61559.0,67.3545,67.3813,67.3545,67.3813,61559.0
2022-10-11 14:25:00,75.22,75.24,75.21,75.22,36780.0,67.3813,67.3993,67.3724,67.3813,36780.0
2022-10-11 14:30:00,75.21,75.24,75.21,75.22,33333.0,67.3724,67.3993,67.3724,67.3813,33333.0
2022-10-11 14:35:00,75.22,75.22,75.19,75.21,76715.0,67.3813,67.3813,67.3545,67.3724,76715.0
2022-10-11 14:40:00,75.2,75.22,75.16,75.17,76286.0,67.3634,67.3813,67.3276,67.3366,76286.0
2022-10-11 14:45:00,75.15,75.15,74.9,74.92,61793.0,67.3186,67.3186,67.0947,67.1126,61793.0
2022-10-11 14:50:00,74.93,74.94,74.89,74.92,54520.0,67.1216,67.1305,67.0857,67.1126,54520.0
2022-10-11 14:55:00,74.92,74.95,74.88,74.91,98513.0,67.1126,67.1395,67.0768,67.1037,98513.0
2022-10-11 15:00:00,74.91,74.94,74.86,74.88,418195.0,67.1037,67.1305,67.0589,67.0768,418195.0
2022-10-11 15:05:00,74.88,74.89,74.81,74.87,66214.0,67.0768,67.0857,67.0141,67.0678,66214.0
2022-10-11 15:10:00,74.87,74.89,74.83,74.86,754680.0,67.0678,67.0857,67.032,67.0589,754680.0
2022-10-11 15:15:00,74.86,74.92,74.84,74.89,76516.0,67.0589,67.1126,67.0409,67.0857,76516.0
2022-10-11 15:20:00,74.9,74.93,74.88,74.93,66510.0,67.0947,67.1216,67.0768,67.1216,66510.0
2022-10-11 15:25:00,74.92,74.95,74.91,74.94,169891.0,67.1126,67.1395,67.1037,67.1305,169891.0
2022-10-11 15:30:00,74.94,75.01,74.93,75.01,50561.0,67.1305,67.1932,67.1216,67.1932,50561.0
2022-10-11 15:35:00,75.01,75.04,74.93,74.95,1013632.0,67.1932,67.2201,67.1216,67.1395,1013632.0
2022-10-11 15:40:00,74.95,74.96,74.92,74.95,255520.0,67.1395,67.1484,67.1126,67.1395,255520.0
2022-10-11 15:45:00,74.95,74.98,74.94,74.98,145897.0,67.1395,67.1664,67.1305,67.1664,145897.0
2022-10-11 15:50:00,74.97,75.0,74.95,75.0,122764.0,67.1574,67.1843,67.1395,67.1843,122764.0
2022-10-11 15:55:00,75.0,75.03,74.96,74.99,460154.0,67.1843,67.2111,67.1484,67.1753,460154.0
2022-10-12 09:30:00,74.98,74.98,74.84,74.91,144233.0,67.1664,67.1664,67.0409,67.1037,144233.0
2022-10-12 09:35:00,74.91,74.97,74.9,74.93,20083.0,67.1037,67.1574,67.0947,67.1216,20083.0
2022-10-12 09:40:00,74.93,74.96,74.87,74.96,25474.0,67.1216,67.1484,67.0678,67.1484,25474.0
2022-10-12 09:45:00,74.95,74.97,74.87,74.9,35574.0,67.1395,67.1574,67.0678,67.0947,35574.0
2022-10-12 09:50:00,74.9,74.94,74.89,74.92,19528.0,67.0947,67.1305,67.0857,67.1126,19528.0
2022-10-12 09:55:00,74.93,74.97,74.92,74.94,28069.0,67.1216,67.1574,67.1126,67.1305,28069.0
2022-10-12 10:00:00,74.94,74.95,74.89,74.94,112747.0,67.1305,67.1395,67.0857,67.1305,112747.0
2022-10-12 10:05:00,74.95,74.95,74.84,74.87,265677.0,67.1395,67.1395,67.0409,67.0678,265677.0
2022-10-12 10:10:00,74.86,74.89,74.84,74.84,124731.0,67.0589,67.0857,67.0409,67.0409,124731.0
2022-10-12 10:15:00,74.84,74.87,74.83,74.84,56971.0,67.0409,67.0678,67.032,67.0409,56971.0
2022-10-12 10:20:00,74.84,74.85,74.8,74.85,35329.0,67.0409,67.0499,67.0051,67.0499,35329.0
2022-10-12 10:25:00,74.84,74.93,74.82,74.88,166915.0,67.0409,67.1216,67.023,67.0768,166915.0
2022-10-12 10:30:00,74.88,74.9,74.84,74.85,241397.0,67.0768,67.0947,67.0409,67.0499,241397.0
2022-10-12 10:35:00,74.85,74.85,74.81,74.81,77269.0,67.0499,67.0499,67.0141,67.0141,77269.0
2022-10-12 10:40:00,74.81,74.85,74.8,74.8,112709.0,67.0141,67.0499,67.0051,67.0051,112709.0
2022-10-12 10:45:00,74.81,74.84,74.77,74.82,63500.0,67.0141,67.0409,66.9782,67.023,63500.0
2022-10-12 10:50:00,74.83,74.84,74.8,74.84,153855.0,67.032,67.0409,67.0051,67.0409,153855.0
2022-10-12 10:55:00,74.84,74.85,74.77,74.78,124776.0,67.0409,67.0499,66.9782,66.9872,124776.0
2022-10-12 11:00:00,74.78,74.81,74.77,74.81,34645.0,66.9872,67.0141,66.9782,67.0141,34645.0
2022-10-12 11:05:00,74.8,74.82,74.77,74.81,29761.0,67.0051,67.023,66.9782,67.0141,29761.0
2022-10-12 11:10:00,74.81,74.84,74.8,74.84,34599.0,67.0141,67.0409,67.0051,67.0409,34599.0
2022-10-12 11:15:00,74.84,74.9,74.82,74.89,82722.0,67.0409,67.0947,67.023,67.0857,82722.0
2022-10-12 11:20:00,74.89,74.91,74.82,74.83,5725726.0,67.0857,67.1037,67.023,67.032,5725726.0
2022-10-12 11:25:00,74.83,74.91,74.79,74.91,110666.0,67.032,67.1037,66.9962,67.1037,110666.0
2022-10-12 11:30:00,74.92,74.96,74.86,74.86,89208.0,67.1126,67.1484,67.0589,67.0589,89208.0
2022-10-12 11:35:00,74.85,74.89,74.85,74.86,24712.0,67.0499,67.0857,67.0499,67.0589,24712.0
2022-10-12 11:40:00,74.87,74.87,74.81,74.82,22263.0,67.0678,67.0678,67.0141,67.023,22263.0
2022-10-12 11:45:00,74.82,74.84,74.8,74.81,20844.0,67.023,67.0409,67.0051,67.0141,20844.0
2022-10-12 11:50:00,74.8,74.82,74.78,74.82,20519.0,67.0051,67.023,66.9872,67.023,20519.0
2022-10-12 11:55:00,74.81,74.86,74.81,74.85,68384.0,67.0141,67.0589,67.0141,67.0499,68384.0
2022-10-12 12:00:00,74.85,74.89,74.85,74.88,107766.0,67.0499,67.0857,67.0499,67.0768,107766.0
2022-10-12 12:05:00,74.88,74.93,74.87,74.87,66013.0,67.0768,67.1216,67.0678,67.0678,66013.0
2022-10-12 12:10:00,74.87,74.88,74.82,74.84,77756.0,67.0678,67.0768,67.023,67.0409,77756.0
2022-10-12 12:15:00,74.84,74.86,74.83,74.84,49671.0,67.0409,67.0589,67.032,67.0409,49671.0
2022-10-12 12:20:00,74.83,74.86,74.82,74.85,71279.0,67.032,67.0589,67.023,67.0499,71279.0
2022-10-12 12:25:00,74.85,74.91,74.84,74.91,83944.0,67.0499,67.1037,67.0409,67.1037,83944.0
2022-10-12 12:30:00,74.91,74.93,74.88,74.89,64913.0,67.1037,67.1216,67.0768,67.0857,64913.0
2022-10-12 12:35:00,74.88,74.9,74.84,74.86,38473.0,67.0768,67.0947,67.0409,67.0589,38473.0
2022-10-12 12:40:00,74.85,74.86,74.83,74.85,626059.0,67.0499,67.0589,67.032,67.0499,626059.0
2022-10-12 12:45:00,74.84,74.87,74.84,74.85,93725.0,67.0409,67.0678,67.0409,67.0499,93725.0
2022-10-12 12:50:00,74.85,74.86,74.83,74.84,74242.0,67.0499,67.0589,67.032,67.0409,74242.0
2022-10-12 12:55:00,74.84,74.89,74.83,74.85,222622.0,67.0409,67.0857,67.032,67.0499,222622.0
2022-10-12 13:00:00,74.85,74.92,74.8,74.81,634965.0,67.0499,67.1126,67.0051,67.0141,634965.0
2022-10-12 13:05:00,74.81,74.87,74.78,74.8,282522.0,67.0141,67.0678,66.9872,67.0051,282522.0
2022-10-12 13:10:00,74.79,74.79,74.74,74.75,44450.0,66.9962,66.9962,66.9514,66.9603,44450.0
2022-10-12 13:15:00,74.75,74.76,74.72,74.72,9394.0,66.9603,66.9693,66.9335,66.9335,9394.0
2022-10-12 13:20:00,74.72,74.74,74.71,74.73,37119.0,66.9335,66.9514,66.9245,66.9424,37119.0
2022-10-12 13:25:00,74.72,74.76,74.72,74.75,22987.0,66.9335,66.9693,66.9335,66.9603,22987.0
2022-10-12 13:30:00,74.75,74.76,74.71,74.75,139902.0,66.9603,66.9693,66.9245,66.9603,139902.0
2022-10-12 13:35:00,74.75,74.75,74.73,74.75,17932.0,66.9603,66.9603,66.9424,66.9603,17932.0
2022-10-12 13:40:00,74.74,74.77,74.73,74.76,18123.0,66.9514,66.9782,66.9424,66.9693,18123.0
2022-10-12 13:45:00,74.77,74.78,74.76,74.77,11689.0,66.9782,66.9872,66.9693,66.9782,11689.0
2022-10-12 13:50:00,74.78,74.8,74.75,74.79,25718.0,66.9872,67.0051,66.9603,66.9962,25718.0
2022-10-12 13:55:00,74.8,74.8,74.77,74.79,13004.0,67.0051,67.0051,66.9782,66.9962,13004.0
2022-10-12 14:00:00,74.78,74.87,74.78,74.84,39679.0,66.9872,67.0678,66.9872,67.0409,39679.0
2022-10-12 14:05:00,74.84,74.99,74.83,74.97,57950.0,67.0409,67.1753,67.032,67.1574,57950.0
2022-10-12 14:10:00,74.96,75.06,74.94,75.05,132539.0,67.1484,67.238,67.1305,67.2291,132539.0
2022-10-12 14:15:00,75.04,75.04,75.0,75.01,67602.0,67.2201,67.2201,67.1843,67.1932,67602.0
2022-10-12 14:20:00,75.01,75.02,74.98,74.99,19867.0,67.1932,67.2022,67.1664,67.1753,19867.0
2022-10-12 14:25:00,74.98,75.0,74.96,74.96,39231.0,67.1664,67.1843,67.1484,67.1484,39231.0
2022-10-12 14:30:00,74.97,74.98,74.94,74.95,24455.0,67.1574,67.1664,67.1305,67.1395,24455.0
2022-10-12 14:35:00,74.96,74.97,74.93,74.93,31621.0,67.1484,67.1574,67.1216,67.1216,31621.0
2022-10-12 14:40:00,74.93,74.96,74.93,74.95,20437.0,67.1216,67.1484,67.1216,67.1395,20437.0
2022-10-12 14:45:00,74.94,74.97,74.93,74.93,45594.0,67.1305,67.1574,67.1216,67.1216,45594.0
2022-10-12 14:50:00,74.92,74.93,74.9,74.91,62988.0,67.1126,67.1216,67.0947,67.1037,62988.0
2022-10-12 14:55:00,74.91,74.92,74.89,74.91,34290.0,67.1037,67.1126,67.0857,67.1037,34290.0
2022-10-12 15:00:00,74.9,74.91,74.85,74.86,30293.0,67.0947,67.1037,67.0499,67.0589,30293.0
2022-10-12 15:05:00,74.84,74.87,74.81,74.86,467212.0,67.0409,67.0678,67.0141,67.0589,467212.0
2022-10-12 15:10:00,74.86,74.9,74.85,74.9,74223.0,67.0589,67.0947,67.0499,67.0947,74223.0
2022-10-12 15:15:00,74.9,74.95,74.89,74.92,66297.0,67.0947,67.1395,67.0857,67.1126,66297.0
2022-10-12 15:20:00,74.93,74.97,74.92,74.92,116314.0,67.1216,67.1574,67.1126,67.1126,116314.0
2022-10-12 15:25:00,74.92,74.96,74.91,74.95,77642.0,67.1126,67.1484,67.1037,67.1395,77642.0
2022-10-12 15:30:00,74.96,74.96,74.92,74.92,78805.0,67.1484,67.1484,67.1126,67.1126,78805.0
2022-10-12 15:35:00,74.92,74.94,74.91,74.93,56664.0,67.1126,67.1305,67.1037,67.1216,56664.0
2022-10-12 15:40:00,74.93,74.98,74.93,74.98,257211.0,67.1216,67.1664,67.1216,67.1664,257211.0
2022-10-12 15:45:00,74.97,74.98,74.96,74.97,305494.0,67.1574,67.1664,67.1484,67.1574,305494.0
2022-10-12 15:50:00,74.97,74.98,74.94,74.95,214071.0,67.1574,67.1664,67.1305,67.1395,214071.0
2022-10-12 15:55:00,74.95,74.97,74.92,74.93,254882.0,67.1395,67.1574,67.1126,67.1216,254882.0
2022-10-13 09:30:00,73.87,73.97,73.8,73.97,189858.0,66.172,66.2616,66.1093,66.2616,189858.0
2022-10-13 09:35:00,73.97,74.02,73.95,73.98,61496.0,66.2616,66.3064,66.2437,66.2706,61496.0
2022-10-13 09:40:00,73.98,74.03,73.93,73.99,100666.0,66.2706,66.3154,66.2258,66.2795,100666.0
2022-10-13 09:45:00,74.0,74.19,73.98,74.19,452239.0,66.2885,66.4587,66.2706,66.4587,452239.0
2022-10-13 09:50:00,74.2,74.29,74.18,74.28,51688.0,66.4676,66.5483,66.4497,66.5393,51688.0
2022-10-13 09:55:00,74.28,74.3,74.19,74.3,208496.0,66.5393,66.5572,66.4587,66.5572,208496.0
2022-10-13 10:00:00,74.31,74.46,74.29,74.44,57415.0,66.5662,66.7005,66.5483,66.6826,57415.0
2022-10-13 10:05:00,74.44,74.48,74.41,74.47,51915.0,66.6826,66.7185,66.6558,66.7095,51915.0
2022-10-13 10:10:00,74.47,74.55,74.4,74.52,75064.0,66.7095,66.7812,66.6468,66.7543,75064.0
2022-10-13 10:15:00,74.52,74.61,74.48,74.56,169113.0,66.7543,66.8349,66.7185,66.7901,169113.0
2022-10-13 10:20:00,74.57,74.57,74.4,74.41,161426.0,66.7991,66.7991,66.6468,66.6558,161426.0
2022-10-13 10:25:00,74.42,74.43,74.23,74.23,189523.0,66.6647,66.6737,66.4945,66.4945,189523.0
2022-10-13 10:30:00,74.23,74.39,74.23,74.37,74328.0,66.4945,66.6378,66.4945,66.6199,74328.0
2022-10-13 10:35:00,74.37,74.5,74.35,74.45,104760.0,66.6199,66.7364,66.602,66.6916,104760.0
2022-10-13 10:40:00,74.44,74.52,74.41,74.45,64109.0,66.6826,66.7543,66.6558,66.6916,64109.0
2022-10-13 10:45:00,74.45,74.55,74.45,74.53,54249.0,66.6916,66.7812,66.6916,66.7632,54249.0
2022-10-13 10:50:00,74.53,74.53,74.45,74.5,42605.0,66.7632,66.7632,66.6916,66.7364,42605.0
2022-10-13 10:55:00,74.52,74.55,74.43,74.43,134933.0,66.7543,66.7812,66.6737,66.6737,134933.0
2022-10-13 11:00:00,74.43,74.45,74.4,74.45,41591.0,66.6737,66.6916,66.6468,66.6916,41591.0
2022-10-13 11:05:00,74.47,74.56,74.47,74.5,74416.0,66.7095,66.7901,66.7095,66.7364,74416.0
2022-10-13 11:10:00,74.48,74.57,74.44,74.57,86951.0,66.7185,66.7991,66.6826,66.7991,86951.0
2022-10-13 11:15:00,74.57,74.69,74.54,74.69,133763.0,66.7991,66.9066,66.7722,66.9066,133763.0
2022-10-13 11:20:00,74.69,74.83,74.69,74.75,94259.0,66.9066,67.032,66.9066,66.9603,94259.0
2022-10-13 11:25:00,74.75,74.81,74.73,74.79,17626.0,66.9603,67.0141,66.9424,66.9962,17626.0
2022-10-13 11:30:00,74.8,74.81,74.74,74.81,39502.0,67.0051,67.0141,66.9514,67.0141,39502.0
2022-10-13 11:35:00,74.82,74.99,74.82,74.98,148522.0,67.023,67.1753,67.023,67.1664,148522.0
2022-10-13 11:40:00,74.98,75.01,74.9,74.9,124751.0,67.1664,67.1932,67.0947,67.0947,124751.0
2022-10-13 11:45:00,74.9,74.91,74.85,74.86,69660.0,67.0947,67.1037,67.0499,67.0589,69660.0
2022-10-13 11:50:00,74.85,74.87,74.83,74.83,52692.0,67.0499,67.0678,67.032,67.032,52692.0
2022-10-13 11:55:00,74.84,74.84,74.8,74.82,38141.0,67.0409,67.0409,67.0051,67.023,38141.0
2022-10-13 12:00:00,74.83,74.91,74.83,74.91,167957.0,67.032,67.1037,67.032,67.1037,167957.0
2022-10-13 12:05:00,74.91,74.92,74.86,74.87,43175.0,67.1037,67.1126,67.0589,67.0678,43175.0
2022-10-13 12:10:00,74.87,74.87,74.76,74.82,88614.0,67.0678,67.0678,66.9693,67.023,88614.0
2022-10-13 12:15:00,74.82,74.84,74.77,74.8,46478.0,67.023,67.0409,66.9782,67.0051,46478.0
2022-10-13 12:20:00,74.8,74.82,74.78,74.81,132092.0,67.0051,67.023,66.9872,67.0141,132092.0
2022-10-13 12:25:00,74.8,74.85,74.78,74.79,169733.0,67.0051,67.0499,66.9872,66.9962,169733.0
2022-10-13 12:30:00,74.79,74.8,74.75,74.76,34519.0,66.9962,67.0051,66.9603,66.9693,34519.0
2022-10-13 12:35:00,74.76,74.8,74.74,74.78,149216.0,66.9693,67.0051,66.9514,66.9872,149216.0
2022-10-13 12:40:00,74.78,74.83,74.78,74.79,84791.0,66.9872,67.032,66.9872,66.9962,84791.0
2022-10-13 12:45:00,74.78,74.78,74.7,74.72,69585.0,66.9872,66.9872,66.9155,66.9335,69585.0
2022-10-13 12:50:00,74.73,74.78,74.7,74.71,263467.0,66.9424,66.9872,66.9155,66.9245,263467.0
2022-10-13 12:55:00,74.72,74.77,74.7,74.77,24508.0,66.9335,66.9782,66.9155,66.9782,24508.0
2022-10-13 13:00:00,74.76,74.81,74.65,74.8,195822.0,66.9693,67.0141,66.8707,67.0051,195822.0
2022-10-13 13:05:00,74.8,74.81,74.75,74.76,21414.0,67.0051,67.0141,66.9603,66.9693,21414.0
2022-10-13 13:10:00,74.76,74.8,74.73,74.8,36602.0,66.9693,67.0051,66.9424,67.0051,36602.0
2022-10-13 13:15:00,74.8,74.86,74.8,74.86,21866.0,67.0051,67.0589,67.0051,67.0589,21866.0
2022-10-13 13:20:00,74.85,74.98,74.84,74.96,46790.0,67.0499,67.1664,67.0409,67.1484,46790.0
2022-10-13 13:25:00,74.95,75.08,74.95,75.0,62700.0,67.1395,67.2559,67.1395,67.1843,62700.0
2022-10-13 13:30:00,75.02,75.1,75.02,75.1,55252.0,67.2022,67.2739,67.2022,67.2739,55252.0
2022-10-13 13:35:00,75.1,75.13,75.06,75.07,35721.0,67.2739,67.3007,67.238,67.247,35721.0
2022-10-13 13:40:00,75.07,75.11,75.05,75.06,40235.0,67.247,67.2828,67.2291,67.238,40235.0
2022-10-13 13:45:00,75.06,75.06,75.02,75.05,29668.0,67.238,67.238,67.2022,67.2291,29668.0
2022-10-13 13:50:00,75.04,75.08,75.03,75.06,40039.0,67.2201,67.2559,67.2111,67.238,40039.0
2022-10-13 13:55:00,75.06,75.08,75.04,75.06,24482.0,67.238,67.2559,67.2201,67.238,24482.0
2022-10-13 14:00:00,75.04,75.04,74.99,75.01,36817.0,67.2201,67.2201,67.1753,67.1932,36817.0
2022-10-13 14:05:00,75.02,75.03,74.96,74.98,53114.0,67.2022,67.2111,67.1484,67.1664,53114.0
2022-10-13 14:10:00,74.97,74.99,74.92,74.92,235723.0,67.1574,67.1753,67.1126,67.1126,235723.0
2022-10-13 14:15:00,74.92,74.95,74.91,74.92,28193.0,67.1126,67.1395,67.1037,67.1126,28193.0
2022-10-13 14:20:00,74.92,74.95,74.9,74.93,30191.0,67.1126,67.1395,67.0947,67.1216,30191.0
2022-10-13 14:25:00,74.93,74.93,74.88,74.9,332685.0,67.1216,67.1216,67.0768,67.0947,332685.0
2022-10-13 14:30:00,74.91,74.93,74.9,74.91,156503.0,67.1037,67.1216,67.0947,67.1037,156503.0
2022-10-13 14:35:00,74.92,74.98,74.91,74.98,45591.0,67.1126,67.1664,67.1037,67.1664,45591.0
2022-10-13 14:40:00,74.97,74.97,74.9,74.92,22111.0,67.1574,67.1574,67.0947,67.1126,22111.0
2022-10-13 14:45:00,74.93,74.94,74.91,74.91,20295.0,67.1216,67.1305,67.1037,67.1037,20295.0
2022-10-13 14:50:00,74.91,74.93,74.9,74.92,31477.0,67.1037,67.1216,67.0947,67.1126,31477.0
2022-10-13 14:55:00,74.91,74.93,74.88,74.91,95675.0,67.1037,67.1216,67.0768,67.1037,95675.0
2022-10-13 15:00:00,74.9,74.91,74.87,74.88,35199.0,67.0947,67.1037,67.0678,67.0768,35199.0
2022-10-13 15:05:00,74.89,74.93,74.88,74.93,23036.0,67.0857,67.1216,67.0768,67.1216,23036.0
2022-10-13 15:10:00,74.94,74.95,74.92,74.95,34622.0,67.1305,67.1395,67.1126,67.1395,34622.0
2022-10-13 15:15:00,74.94,74.97,74.91,74.95,44351.0,67.1305,67.1574,67.1037,67.1395,44351.0
2022-10-13 15:20:00,74.95,74.96,74.9,74.92,32693.0,67.1395,67.1484,67.0947,67.1126,32693.0
2022-10-13 15:25:00,74.93,74.94,74.89,74.9,43096.0,67.1216,67.1305,67.0857,67.0947,43096.0
2022-10-13 15:30:00,74.9,74.96,74.9,74.93,100299.0,67.0947,67.1484,67.0947,67.1216,100299.0
2022-10-13 15:35:00,74.94,74.95,74.9,74.94,141615.0,67.1305,67.1395,67.0947,67.1305,141615.0
2022-10-13 15:40:00,74.94,75.02,74.93,75.02,335116.0,67.1305,67.2022,67.1216,67.2022,335116.0
2022-10-13 15:45:00,75.02,75.05,75.01,75.02,148010.0,67.2022,67.2291,67.1932,67.2022,148010.0
2022-10-13 15:50:00,75.02,75.08,75.01,75.06,187984.0,67.2022,67.2559,67.1932,67.238,187984.0
2022-10-13 15:55:00,75.05,75.05,74.96,74.97,282957.0,67.2291,67.2291,67.1484,67.1574,282957.0
2022-10-14 09:30:00,75.29,75.32,75.18,75.18,37331.0,67.4441,67.4709,67.3455,67.3455,37331.0
2022-10-14 09:35:00,75.19,75.28,75.19,75.26,53817.0,67.3545,67.4351,67.3545,67.4172,53817.0
2022-10-14 09:40:00,75.26,75.26,75.12,75.16,124841.0,67.4172,67.4172,67.2918,67.3276,124841.0
2022-10-14 09:45:00,75.16,75.17,75.02,75.06,83010.0,67.3276,67.3366,67.2022,67.238,83010.0
2022-10-14 09:50:00,75.06,75.15,75.06,75.13,44304.0,67.238,67.3186,67.238,67.3007,44304.0
2022-10-14 09:55:00,75.13,75.17,75.1,75.17,155015.0,67.3007,67.3366,67.2739,67.3366,155015.0
2022-10-14 10:00:00,75.16,75.16,74.82,74.98,224574.0,67.3276,67.3276,67.023,67.1664,224574.0
2022-10-14 10:05:00,74.98,75.04,74.96,75.0,66690.0,67.1664,67.2201,67.1484,67.1843,66690.0
2022-10-14 10:10:00,75.01,75.04,74.93,74.95,69545.0,67.1932,67.2201,67.1216,67.1395,69545.0
2022-10-14 10:15:00,74.92,74.93,74.79,74.83,87423.0,67.1126,67.1216,66.9962,67.032,87423.0
2022-10-14 10:20:00,74.83,74.83,74.75,74.78,141997.0,67.032,67.032,66.9603,66.9872,141997.0
2022-10-14 10:25:00,74.79,74.86,74.76,74.81,52526.0,66.9962,67.0589,66.9693,67.0141,52526.0
2022-10-14 10:30:00,74.82,74.89,74.8,74.81,141535.0,67.023,67.0857,67.0051,67.0141,141535.0
2022-10-14 10:35:00,74.83,74.85,74.75,74.78,141850.0,67.032,67.0499,66.9603,66.9872,141850.0
2022-10-14 10:40:00,74.79,74.82,74.63,74.69,210702.0,66.9962,67.023,66.8528,66.9066,210702.0
2022-10-14 10:45:00,74.7,74.72,74.62,74.63,56554.0,66.9155,66.9335,66.8439,66.8528,56554.0
2022-10-14 10:50:00,74.64,74.74,74.61,74.7,52129.0,66.8618,66.9514,66.8349,66.9155,52129.0
2022-10-14 10:55:00,74.7,74.76,74.68,74.72,97344.0,66.9155,66.9693,66.8976,66.9335,97344.0
2022-10-14 11:00:00,74.72,74.8,74.71,74.76,38265.0,66.9335,67.0051,66.9245,66.9693,38265.0
2022-10-14 11:05:00,74.75,74.75,74.66,74.66,37765.0,66.9603,66.9603,66.8797,66.8797,37765.0
2022-10-14 11:10:00,74.66,74.67,74.56,74.56,78317.0,66.8797,66.8887,66.7901,66.7901,78317.0
2022-10-14 11:15:00,74.56,74.56,74.44,74.45,140074.0,66.7901,66.7901,66.6826,66.6916,140074.0
2022-10-14 11:20:00,74.45,74.53,74.45,74.49,43605.0,66.6916,66.7632,66.6916,66.7274,43605.0
2022-10-14 11:25:00,74.49,74.53,74.48,74.49,36626.0,66.7274,66.7632,66.7185,66.7274,36626.0
2022-10-14 11:30:00,74.48,74.48,74.42,74.42,62237.0,66.7185,66.7185,66.6647,66.6647,62237.0
2022-10-14 11:35:00,74.43,74.46,74.42,74.46,296268.0,66.6737,66.7005,66.6647,66.7005,296268.0
2022-10-14 11:40:00,74.47,74.51,74.45,74.47,66523.0,66.7095,66.7453,66.6916,66.7095,66523.0
2022-10-14 11:45:00,74.48,74.49,74.45,74.48,30996.0,66.7185,66.7274,66.6916,66.7185,30996.0
2022-10-14 11:50:00,74.5,74.51,74.48,74.51,134159.0,66.7364,66.7453,66.7185,66.7453,134159.0
2022-10-14 11:55:00,74.5,74.54,74.47,74.47,82014.0,66.7364,66.7722,66.7095,66.7095,82014.0
2022-10-14 12:00:00,74.47,74.61,74.45,74.58,284402.0,66.7095,66.8349,66.6916,66.808,284402.0
2022-10-14 12:05:00,74.59,74.59,74.42,74.43,133774.0,66.817,66.817,66.6647,66.6737,133774.0
2022-10-14 12:10:00,74.42,74.44,74.41,74.43,29507.0,66.6647,66.6826,66.6558,66.6737,29507.0
2022-10-14 12:15:00,74.43,74.43,74.37,74.42,120724.0,66.6737,66.6737,66.6199,66.6647,120724.0
2022-10-14 12:20:00,74.42,74.45,74.39,74.43,47354.0,66.6647,66.6916,66.6378,66.6737,47354.0
2022-10-14 12:25:00,74.43,74.47,74.41,74.47,25213.0,66.6737,66.7095,66.6558,66.7095,25213.0
2022-10-14 12:30:00,74.47,74.48,74.42,74.42,25164.0,66.7095,66.7185,66.6647,66.6647,25164.0
2022-10-14 12:35:00,74.42,74.48,74.42,74.46,20395.0,66.6647,66.7185,66.6647,66.7005,20395.0
2022-10-14 12:40:00,74.46,74.52,74.45,74.49,15230.0,66.7005,66.7543,66.6916,66.7274,15230.0
2022-10-14 12:45:00,74.49,74.53,74.46,74.47,25396.0,66.7274,66.7632,66.7005,66.7095,25396.0
2022-10-14 12:50:00,74.45,74.45,74.41,74.43,50880.0,66.6916,66.6916,66.6558,66.6737,50880.0
2022-10-14 12:55:00,74.42,74.44,74.41,74.43,23710.0,66.6647,66.6826,66.6558,66.6737,23710.0
2022-10-14 13:00:00,74.43,74.47,74.4,74.41,22785.0,66.6737,66.7095,66.6468,66.6558,22785.0
2022-10-14 13:05:00,74.4,74.4,74.34,74.34,97266.0,66.6468,66.6468,66.593,66.593,97266.0
2022-10-14 13:10:00,74.34,74.35,74.31,74.32,19518.0,66.593,66.602,66.5662,66.5751,19518.0
2022-10-14 13:15:00,74.32,74.37,74.32,74.35,55594.0,66.5751,66.6199,66.5751,66.602,55594.0
2022-10-14 13:20:00,74.33,74.33,74.28,74.3,28791.0,66.5841,66.5841,66.5393,66.5572,28791.0
2022-10-14 13:25:00,74.3,74.34,74.3,74.33,9961.0,66.5572,66.593,66.5572,66.5841,9961.0
2022-10-14 13:30:00,74.33,74.37,74.33,74.35,240007.0,66.5841,66.6199,66.5841,66.602,240007.0
2022-10-14 13:35:00,74.36,74.37,74.31,74.31,36809.0,66.611,66.6199,66.5662,66.5662,36809.0
2022-10-14 13:40:00,74.31,74.33,74.29,74.3,49250.0,66.5662,66.5841,66.5483,66.5572,49250.0
2022-10-14 13:45:00,74.3,74.33,74.29,74.3,121821.0,66.5572,66.5841,66.5483,66.5572,121821.0
2022-10-14 13:50:00,74.31,74.31,74.27,74.29,65784.0,66.5662,66.5662,66.5303,66.5483,65784.0
2022-10-14 13:55:00,74.29,74.32,74.28,74.31,17434.0,66.5483,66.5751,66.5393,66.5662,17434.0
2022-10-14 14:00:00,74.31,74.34,74.3,74.34,28300.0,66.5662,66.593,66.5572,66.593,28300.0
2022-10-14 14:05:00,74.34,74.37,74.3,74.34,81732.0,66.593,66.6199,66.5572,66.593,81732.0
2022-10-14 14:10:00,74.34,74.35,74.3,74.33,34166.0,66.593,66.602,66.5572,66.5841,34166.0
2022-10-14 14:15:00,74.32,74.32,74.27,74.28,70778.0,66.5751,66.5751,66.5303,66.5393,70778.0
2022-10-14 14:20:00,74.28,74.33,74.26,74.31,114973.0,66.5393,66.5841,66.5214,66.5662,114973.0
2022-10-14 14:25:00,74.31,74.34,74.3,74.34,50284.0,66.5662,66.593,66.5572,66.593,50284.0
2022-10-14 14:30:00,74.33,74.41,74.33,74.36,32711.0,66.5841,66.6558,66.5841,66.611,32711.0
2022-10-14 14:35:00,74.36,74.38,74.33,74.34,19557.0,66.611,66.6289,66.5841,66.593,19557.0
2022-10-14 14:40:00,74.34,74.36,74.32,74.34,15256.0,66.593,66.611,66.5751,66.593,15256.0
2022-10-14 14:45:00,74.34,74.34,74.31,74.33,16347.0,66.593,66.593,66.5662,66.5841,16347.0
2022-10-14 14:50:00,74.32,74.35,74.32,74.33,1288772.0,66.5751,66.602,66.5751,66.5841,1288772.0
2022-10-14 14:55:00,74.33,74.35,74.29,74.35,89257.0,66.5841,66.602,66.5483,66.602,89257.0
2022-10-14 15:00:00,74.37,74.38,74.34,74.37,185225.0,66.6199,66.6289,66.593,66.6199,185225.0
2022-10-14 15:05:00,74.36,74.37,74.3,74.32,71146.0,66.611,66.6199,66.5572,66.5751,71146.0
2022-10-14 15:10:00,74.33,74.34,74.31,74.33,69130.0,66.5841,66.593,66.5662,66.5841,69130.0
2022-10-14 15:15:00,74.31,74.34,74.3,74.33,144986.0,66.5662,66.593,66.5572,66.5841,144986.0
2022-10-14 15:20:00,74.32,74.37,74.31,74.36,81344.0,66.5751,66.6199,66.5662,66.611,81344.0
2022-10-14 15:25:00,74.36,74.42,74.36,74.42,127202.0,66.611,66.6647,66.611,66.6647,127202.0
2022-10-14 15:30:00,74.41,74.41,74.37,74.41,51396.0,66.6558,66.6558,66.6199,66.6558,51396.0
2022-10-14 15:35:00,74.42,74.42,74.39,74.4,30944.0,66.6647,66.6647,66.6378,66.6468,30944.0
2022-10-14 15:40:00,74.4,74.41,74.37,74.39,47211.0,66.6468,66.6558,66.6199,66.6378,47211.0
2022-10-14 15:45:00,74.38,74.39,74.35,74.38,31344.0,66.6289,66.6378,66.602,66.6289,31344.0
2022-10-14 15:50:00,74.38,74.4,74.37,74.39,37266.0,66.6289,66.6468,66.6199,66.6378,37266.0
2022-10-14 15:55:00,74.38,74.39,74.33,74.33,125265.0,66.6289,66.6378,66.5841,66.5841,125265.0
2022-10-17 09:30:00,74.9,75.15,74.9,75.1,117184.0,67.0947,67.3186,67.0947,67.2739,117184.0
2022-10-17 09:35:00,75.11,75.17,75.09,75.11,110215.0,67.2828,67.3366,67.2649,67.2828,110215.0
2022-10-17 09:40:00,75.11,75.13,75.06,75.11,159506.0,67.2828,67.3007,67.238,67.2828,159506.0
2022-10-17 09:45:00,75.1,75.1,75.02,75.04,63071.0,67.2739,67.2739,67.2022,67.2201,63071.0
2022-10-17 09:50:00,75.04,75.05,74.93,74.94,91692.0,67.2201,67.2291,67.1216,67.1305,91692.0
2022-10-17 09:55:00,74.95,74.97,74.88,74.93,48001.0,67.1395,67.1574,67.0768,67.1216,48001.0
2022-10-17 10:00:00,74.94,74.96,74.89,74.93,258009.0,67.1305,67.1484,67.0857,67.1216,258009.0
2022-10-17 10:05:00,74.92,74.96,74.91,74.92,251360.0,67.1126,67.1484,67.1037,67.1126,251360.0
2022-10-17 10:10:00,74.92,74.98,74.92,74.96,220612.0,67.1126,67.1664,67.1126,67.1484,220612.0
2022-10-17 10:15:00,74.98,74.99,74.9,74.9,83932.0,67.1664,67.1753,67.0947,67.0947,83932.0
2022-10-17 10:20:00,74.92,74.92,74.85,74.85,34826.0,67.1126,67.1126,67.0499,67.0499,34826.0
2022-10-17 10:25:00,74.84,74.86,74.82,74.83,24103.0,67.0409,67.0589,67.023,67.032,24103.0
2022-10-17 10:30:00,74.84,74.88,74.82,74.85,19212.0,67.0409,67.0768,67.023,67.0499,19212.0
2022-10-17 10:35:00,74.87,74.91,74.87,74.9,22453.0,67.0678,67.1037,67.0678,67.0947,22453.0
2022-10-17 10:40:00,74.89,74.92,74.89,74.9,204580.0,67.0857,67.1126,67.0857,67.0947,204580.0
2022-10-17 10:45:00,74.9,74.91,74.88,74.88,26073.0,67.0947,67.1037,67.0768,67.0768,26073.0
2022-10-17 10:50:00,74.87,74.9,74.86,74.87,33868.0,67.0678,67.0947,67.0589,67.0678,33868.0
2022-10-17 10:55:00,74.88,74.89,74.82,74.85,15711.0,67.0768,67.0857,67.023,67.0499,15711.0
2022-10-17 11:00:00,74.85,74.86,74.83,74.84,7877.0,67.0499,67.0589,67.032,67.0409,7877.0
2022-10-17 11:05:00,74.83,74.83,74.76,74.8,17394.0,67.032,67.032,66.9693,67.0051,17394.0
2022-10-17 11:10:00,74.81,74.82,74.75,74.76,35438.0,67.0141,67.023,66.9603,66.9693,35438.0
2022-10-17 11:15:00,74.77,74.81,74.75,74.81,26322.0,66.9782,67.0141,66.9603,67.0141,26322.0
2022-10-17 11:20:00,74.8,74.81,74.77,74.8,51299.0,67.0051,67.0141,66.9782,67.0051,51299.0
2022-10-17 11:25:00,74.8,74.87,74.8,74.87,36982.0,67.0051,67.0678,67.0051,67.0678,36982.0
2022-10-17 11:30:00,74.87,74.89,74.84,74.88,23223.0,67.0678,67.0857,67.0409,67.0768,23223.0
2022-10-17 11:35:00,74.88,74.88,74.85,74.86,8943.0,67.0768,67.0768,67.0499,67.0589,8943.0
2022-10-17 11:40:00,74.85,74.91,74.85,74.89,39015.0,67.0499,67.1037,67.0499,67.0857,39015.0
2022-10-17 11:45:00,74.88,74.91,74.87,74.91,442124.0,67.0768,67.1037,67.0678,67.1037,442124.0
2022-10-17 11:50:00,74.9,74.92,74.88,74.9,9114.0,67.0947,67.1126,67.0768,67.0947,9114.0
2022-10-17 11:55:00,74.9,74.9,74.87,74.89,42794.0,67.0947,67.0947,67.0678,67.0857,42794.0
2022-10-17 12:00:00,74.9,74.9,74.84,74.84,59873.0,67.0947,67.0947,67.0409,67.0409,59873.0
2022-10-17 12:05:00,74.84,74.86,74.83,74.85,13223.0,67.0409,67.0589,67.032,67.0499,13223.0
2022-10-17 12:10:00,74.85,74.85,74.82,74.83,23234.0,67.0499,67.0499,67.023,67.032,23234.0
2022-10-17 12:15:00,74.84,74.86,74.84,74.84,13700.0,67.0409,67.0589,67.0409,67.0409,13700.0
2022-10-17 12:20:00,74.84,74.84,74.82,74.84,28788.0,67.0409,67.0409,67.023,67.0409,28788.0
2022-10-17 12:25:00,74.83,74.85,74.82,74.84,57113.0,67.032,67.0499,67.023,67.0409,57113.0
2022-10-17 12:30:00,74.84,74.84,74.8,74.8,13116.0,67.0409,67.0409,67.0051,67.0051,13116.0
2022-10-17 12:35:00,74.81,74.81,74.74,74.75,31280.0,67.0141,67.0141,66.9514,66.9603,31280.0
2022-10-17 12:40:00,74.75,74.75,74.69,74.71,20157.0,66.9603,66.9603,66.9066,66.9245,20157.0
2022-10-17 12:45:00,74.71,74.73,74.68,74.73,18415.0,66.9245,66.9424,66.8976,66.9424,18415.0
2022-10-17 12:50:00,74.72,74.73,74.71,74.73,31961.0,66.9335,66.9424,66.9245,66.9424,31961.0
2022-10-17 12:55:00,74.73,74.73,74.69,74.7,31526.0,66.9424,66.9424,66.9066,66.9155,31526.0
2022-10-17 13:00:00,74.71,74.73,74.68,74.69,38716.0,66.9245,66.9424,66.8976,66.9066,38716.0
2022-10-17 13:05:00,74.69,74.73,74.69,74.72,25706.0,66.9066,66.9424,66.9066,66.9335,25706.0
2022-10-17 13:10:00,74.71,74.73,74.7,74.72,17955.0,66.9245,66.9424,66.9155,66.9335,17955.0
2022-10-17 13:15:00,74.73,74.74,74.71,74.72,8346.0,66.9424,66.9514,66.9245,66.9335,8346.0
2022-10-17 13:20:00,74.71,74.76,74.71,74.75,31616.0,66.9245,66.9693,66.9245,66.9603,31616.0
2022-10-17 13:25:00,74.74,74.76,74.72,74.73,29978.0,66.9514,66.9693,66.9335,66.9424,29978.0
2022-10-17 13:30:00,74.74,74.75,74.71,74.71,19361.0,66.9514,66.9603,66.9245,66.9245,19361.0
2022-10-17 13:35:00,74.72,74.73,74.71,74.73,19780.0,66.9335,66.9424,66.9245,66.9424,19780.0
2022-10-17 13:40:00,74.73,74.73,74.69,74.69,17051.0,66.9424,66.9424,66.9066,66.9066,17051.0
2022-10-17 13:45:00,74.69,74.72,74.68,74.7,24575.0,66.9066,66.9335,66.8976,66.9155,24575.0
2022-10-17 13:50:00,74.7,74.71,74.7,74.7,14734.0,66.9155,66.9245,66.9155,66.9155,14734.0
2022-10-17 13:55:00,74.7,74.72,74.69,74.7,140326.0,66.9155,66.9335,66.9066,66.9155,140326.0
2022-10-17 14:00:00,74.7,74.73,74.7,74.7,85611.0,66.9155,66.9424,66.9155,66.9155,85611.0
2022-10-17 14:05:00,74.7,74.72,74.69,74.7,21030.0,66.9155,66.9335,66.9066,66.9155,21030.0
2022-10-17 14:10:00,74.7,74.71,74.68,74.68,14598.0,66.9155,66.9245,66.8976,66.8976,14598.0
2022-10-17 14:15:00,74.68,74.7,74.67,74.69,32783.0,66.8976,66.9155,66.8887,66.9066,32783.0
2022-10-17 14:20:00,74.68,74.69,74.64,74.66,24706.0,66.8976,66.9066,66.8618,66.8797,24706.0
2022-10-17 14:25:00,74.65,74.67,74.63,74.66,14865.0,66.8707,66.8887,66.8528,66.8797,14865.0
2022-10-17 14:30:00,74.66,74.67,74.62,74.66,108530.0,66.8797,66.8887,66.8439,66.8797,108530.0
2022-10-17 14:35:00,74.67,74.72,74.66,74.7,648084.0,66.8887,66.9335,66.8797,66.9155,648084.0
2022-10-17 14:40:00,74.7,74.71,74.7,74.71,9575.0,66.9155,66.9245,66.9155,66.9245,9575.0
2022-10-17 14:45:00,74.71,74.73,74.71,74.72,61644.0,66.9245,66.9424,66.9245,66.9335,61644.0
2022-10-17 14:50:00,74.72,74.72,74.7,74.72,13905.0,66.9335,66.9335,66.9155,66.9335,13905.0
2022-10-17 14:55:00,74.72,74.73,74.68,74.68,20847.0,66.9335,66.9424,66.8976,66.8976,20847.0
2022-10-17 15:00:00,74.68,74.7,74.65,74.66,10959.0,66.8976,66.9155,66.8707,66.8797,10959.0
2022-10-17 15:05:00,74.67,74.67,74.63,74.65,22688.0,66.8887,66.8887,66.8528,66.8707,22688.0
2022-10-17 15:10:00,74.65,74.67,74.65,74.66,29366.0,66.8707,66.8887,66.8707,66.8797,29366.0
2022-10-17 15:15:00,74.67,74.67,74.63,74.67,24832.0,66.8887,66.8887,66.8528,66.8887,24832.0
2022-10-17 15:20:00,74.67,74.68,74.66,74.66,37681.0,66.8887,66.8976,66.8797,66.8797,37681.0
2022-10-17 15:25:00,74.67,74.68,74.65,74.67,32696.0,66.8887,66.8976,66.8707,66.8887,32696.0
2022-10-17 15:30:00,74.66,74.68,74.64,74.67,43812.0,66.8797,66.8976,66.8618,66.8887,43812.0
2022-10-17 15:35:00,74.67,74.67,74.64,74.65,23445.0,66.8887,66.8887,66.8618,66.8707,23445.0
2022-10-17 15:40:00,74.65,74.69,74.64,74.69,37258.0,66.8707,66.9066,66.8618,66.9066,37258.0
2022-10-17 15:45:00,74.69,74.7,74.65,74.65,37834.0,66.9066,66.9155,66.8707,66.8707,37834.0
2022-10-17 15:50:00,74.65,74.69,74.64,74.66,615118.0,66.8707,66.9066,66.8618,66.8797,615118.0
2022-10-17 15:55:00,74.65,74.7,74.63,74.7,343457.0,66.8707,66.9155,66.8528,66.9155,343457.0
2022-10-18 09:30:00,75.0,75.06,74.98,74.98,135319.0,67.1843,67.238,67.1664,67.1664,135319.0
2022-10-18 09:35:00,74.99,75.11,74.98,75.09,169868.0,67.1753,67.2828,67.1664,67.2649,169868.0
2022-10-18 09:40:00,75.09,75.11,75.05,75.09,139034.0,67.2649,67.2828,67.2291,67.2649,139034.0
2022-10-18 09:45:00,75.09,75.09,75.02,75.04,136818.0,67.2649,67.2649,67.2022,67.2201,136818.0
2022-10-18 09:50:00,75.03,75.06,74.97,74.98,71319.0,67.2111,67.238,67.1574,67.1664,71319.0
2022-10-18 09:55:00,74.98,75.04,74.94,74.98,54679.0,67.1664,67.2201,67.1305,67.1664,54679.0
2022-10-18 10:00:00,74.98,75.06,74.98,75.04,40474.0,67.1664,67.238,67.1664,67.2201,40474.0
2022-10-18 10:05:00,75.03,75.05,75.01,75.03,95337.0,67.2111,67.2291,67.1932,67.2111,95337.0
2022-10-18 10:10:00,75.03,75.05,74.99,75.01,41527.0,67.2111,67.2291,67.1753,67.1932,41527.0
2022-10-18 10:15:00,75.0,75.01,74.92,74.95,148086.0,67.1843,67.1932,67.1126,67.1395,148086.0
2022-10-18 10:20:00,74.95,74.98,74.92,74.94,15483.0,67.1395,67.1664,67.1126,67.1305,15483.0
2022-10-18 10:25:00,74.94,74.94,74.91,74.91,18289.0,67.1305,67.1305,67.1037,67.1037,18289.0
2022-10-18 10:30:00,74.91,74.92,74.86,74.91,31464.0,67.1037,67.1126,67.0589,67.1037,31464.0
2022-10-18 10:35:00,74.9,74.93,74.88,74.88,46748.0,67.0947,67.1216,67.0768,67.0768,46748.0
2022-10-18 10:40:00,74.88,74.88,74.86,74.87,38926.0,67.0768,67.0768,67.0589,67.0678,38926.0
2022-10-18 10:45:00,74.87,74.94,74.86,74.92,60850.0,67.0678,67.1305,67.0589,67.1126,60850.0
2022-10-18 10:50:00,74.92,74.95,74.92,74.94,11066.0,67.1126,67.1395,67.1126,67.1305,11066.0
2022-10-18 10:55:00,74.93,74.95,74.91,74.94,17689.0,67.1216,67.1395,67.1037,67.1305,17689.0
2022-10-18 11:00:00,74.93,74.93,74.87,74.9,41167.0,67.1216,67.1216,67.0678,67.0947,41167.0
2022-10-18 11:05:00,74.9,74.9,74.83,74.83,101734.0,67.0947,67.0947,67.032,67.032,101734.0
2022-10-18 11:10:00,74.82,74.84,74.75,74.77,15903.0,67.023,67.0409,66.9603,66.9782,15903.0
2022-10-18 11:15:00,74.76,74.78,74.67,74.69,30995.0,66.9693,66.9872,66.8887,66.9066,30995.0
2022-10-18 11:20:00,74.69,74.7,74.57,74.59,32676.0,66.9066,66.9155,66.7991,66.817,32676.0
2022-10-18 11:25:00,74.58,74.62,74.55,74.61,41326.0,66.808,66.8439,66.7812,66.8349,41326.0
2022-10-18 11:30:00,74.61,74.62,74.57,74.57,25499.0,66.8349,66.8439,66.7991,66.7991,25499.0
2022-10-18 11:35:00,74.57,74.57,74.52,74.54,14764.0,66.7991,66.7991,66.7543,66.7722,14764.0
2022-10-18 11:40:00,74.54,74.57,74.49,74.56,39004.0,66.7722,66.7991,66.7274,66.7901,39004.0
2022-10-18 11:45:00,74.55,74.61,74.54,74.59,18490.0,66.7812,66.8349,66.7722,66.817,18490.0
2022-10-18 11:50:00,74.59,74.63,74.56,74.61,28747.0,66.817,66.8528,66.7901,66.8349,28747.0
2022-10-18 11:55:00,74.59,74.61,74.56,74.59,25401.0,66.817,66.8349,66.7901,66.817,25401.0
2022-10-18 12:00:00,74.59,74.61,74.58,74.61,24849.0,66.817,66.8349,66.808,66.8349,24849.0
2022-10-18 12:05:00,74.62,74.68,74.6,74.67,12741.0,66.8439,66.8976,66.826,66.8887,12741.0
2022-10-18 12:10:00,74.67,74.71,74.67,74.71,27623.0,66.8887,66.9245,66.8887,66.9245,27623.0
2022-10-18 12:15:00,74.7,74.73,74.7,74.71,23703.0,66.9155,66.9424,66.9155,66.9245,23703.0
2022-10-18 12:20:00,74.71,74.72,74.67,74.7,33767.0,66.9245,66.9335,66.8887,66.9155,33767.0
2022-10-18 12:25:00,74.68,74.7,74.68,74.7,48289.0,66.8976,66.9155,66.8976,66.9155,48289.0
2022-10-18 12:30:00,74.7,74.72,74.68,74.72,129566.0,66.9155,66.9335,66.8976,66.9335,129566.0
2022-10-18 12:35:00,74.72,74.81,74.71,74.8,123677.0,66.9335,67.0141,66.9245,67.0051,123677.0
2022-10-18 12:40:00,74.79,74.83,74.79,74.79,38225.0,66.9962,67.032,66.9962,66.9962,38225.0
2022-10-18 12:45:00,74.78,74.8,74.75,74.77,59744.0,66.9872,67.0051,66.9603,66.9782,59744.0
2022-10-18 12:50:00,74.77,74.79,74.75,74.78,5559.0,66.9782,66.9962,66.9603,66.9872,5559.0
2022-10-18 12:55:00,74.78,74.8,74.75,74.76,22512.0,66.9872,67.0051,66.9603,66.9693,22512.0
2022-10-18 13:00:00,74.76,74.8,74.65,74.66,46735.0,66.9693,67.0051,66.8707,66.8797,46735.0
2022-10-18 13:05:00,74.67,74.72,74.66,74.69,20957.0,66.8887,66.9335,66.8797,66.9066,20957.0
2022-10-18 13:10:00,74.7,74.75,74.7,74.75,21083.0,66.9155,66.9603,66.9155,66.9603,21083.0
2022-10-18 13:15:00,74.75,74.76,74.71,74.72,17677.0,66.9603,66.9693,66.9245,66.9335,17677.0
2022-10-18 13:20:00,74.73,74.76,74.71,74.73,27295.0,66.9424,66.9693,66.9245,66.9424,27295.0
2022-10-18 13:25:00,74.73,74.78,74.73,74.74,11156.0,66.9424,66.9872,66.9424,66.9514,11156.0
2022-10-18 13:30:00,74.74,74.81,74.74,74.8,25667.0,66.9514,67.0141,66.9514,67.0051,25667.0
2022-10-18 13:35:00,74.81,74.82,74.79,74.8,16364.0,67.0141,67.023,66.9962,67.0051,16364.0
2022-10-18 13:40:00,74.8,74.82,74.78,74.82,21850.0,67.0051,67.023,66.9872,67.023,21850.0
2022-10-18 13:45:00,74.82,74.82,74.76,74.82,27557.0,67.023,67.023,66.9693,67.023,27557.0
2022-10-18 13:50:00,74.82,74.84,74.81,74.82,161667.0,67.023,67.0409,67.0141,67.023,161667.0
2022-10-18 13:55:00,74.83,74.83,74.79,74.81,156873.0,67.032,67.032,66.9962,67.0141,156873.0
2022-10-18 14:00:00,74.81,74.83,74.8,74.81,271829.0,67.0141,67.032,67.0051,67.0141,271829.0
2022-10-18 14:05:00,74.81,74.82,74.78,74.78,78658.0,67.0141,67.023,66.9872,66.9872,78658.0
2022-10-18 14:10:00,74.78,74.82,74.78,74.81,78441.0,66.9872,67.023,66.9872,67.0141,78441.0
2022-10-18 14:15:00,74.81,74.82,74.77,74.79,49279.0,67.0141,67.023,66.9782,66.9962,49279.0
2022-10-18 14:20:00,74.78,74.83,74.76,74.81,569167.0,66.9872,67.032,66.9693,67.0141,569167.0
2022-10-18 14:25:00,74.81,74.86,74.8,74.85,200694.0,67.0141,67.0589,67.0051,67.0499,200694.0
2022-10-18 14:30:00,74.85,74.88,74.84,74.87,43785.0,67.0499,67.0768,67.0409,67.0678,43785.0
2022-10-18 14:35:00,74.87,74.87,74.82,74.83,35122.0,67.0678,67.0678,67.023,67.032,35122.0
2022-10-18 14:40:00,74.83,74.87,74.82,74.82,46792.0,67.032,67.0678,67.023,67.023,46792.0
2022-10-18 14:45:00,74.82,74.84,74.8,74.83,24404.0,67.023,67.0409,67.0051,67.032,24404.0
2022-10-18 14:50:00,74.82,74.88,74.81,74.88,21781.0,67.023,67.0768,67.0141,67.0768,21781.0
2022-10-18 14:55:00,74.88,74.93,74.87,74.92,30629.0,67.0768,67.1216,67.0678,67.1126,30629.0
2022-10-18 15:00:00,74.92,74.94,74.88,74.92,224970.0,67.1126,67.1305,67.0768,67.1126,224970.0
2022-10-18 15:05:00,74.92,74.95,74.9,74.94,104306.0,67.1126,67.1395,67.0947,67.1305,104306.0
2022-10-18 15:10:00,74.94,74.95,74.92,74.92,37430.0,67.1305,67.1395,67.1126,67.1126,37430.0
2022-10-18 15:15:00,74.93,74.99,74.93,74.98,31488.0,67.1216,67.1753,67.1216,67.1664,31488.0
2022-10-18 15:20:00,74.98,75.0,74.94,74.95,81487.0,67.1664,67.1843,67.1305,67.1395,81487.0
2022-10-18 15:25:00,74.94,74.95,74.9,74.92,23429.0,67.1305,67.1395,67.0947,67.1126,23429.0
2022-10-18 15:30:00,74.91,74.96,74.91,74.95,80494.0,67.1037,67.1484,67.1037,67.1395,80494.0
2022-10-18 15:35:00,74.95,74.96,74.93,74.95,32448.0,67.1395,67.1484,67.1216,67.1395,32448.0
2022-10-18 15:40:00,74.95,75.01,74.93,75.01,148630.0,67.1395,67.1932,67.1216,67.1932,148630.0
2022-10-18 15:45:00,75.0,75.01,74.98,75.0,208760.0,67.1843,67.1932,67.1664,67.1843,208760.0
2022-10-18 15:50:00,74.99,75.01,74.98,74.99,250295.0,67.1753,67.1932,67.1664,67.1753,250295.0
2022-10-18 15:55:00,74.99,75.0,74.97,74.98,321630.0,67.1753,67.1843,67.1574,67.1664,321630.0
2022-10-19 09:30:00,74.43,74.49,74.37,74.49,92587.0,66.6737,66.7274,66.6199,66.7274,92587.0
2022-10-19 09:35:00,74.49,74.51,74.4,74.41,109771.0,66.7274,66.7453,66.6468,66.6558,109771.0
2022-10-19 09:40:00,74.41,74.42,74.37,74.4,27639.0,66.6558,66.6647,66.6199,66.6468,27639.0
2022-10-19 09:45:00,74.4,74.42,74.33,74.34,21687.0,66.6468,66.6647,66.5841,66.593,21687.0
2022-10-19 09:50:00,74.33,74.45,74.33,74.44,20905.0,66.5841,66.6916,66.5841,66.6826,20905.0
2022-10-19 09:55:00,74.44,74.46,74.4,74.43,47017.0,66.6826,66.7005,66.6468,66.6737,47017.0
2022-10-19 10:00:00,74.42,74.46,74.39,74.45,225787.0,66.6647,66.7005,66.6378,66.6916,225787.0
2022-10-19 10:05:00,74.45,74.5,74.45,74.49,39951.0,66.6916,66.7364,66.6916,66.7274,39951.0
2022-10-19 10:10:00,74.5,74.53,74.47,74.53,25237.0,66.7364,66.7632,66.7095,66.7632,25237.0
2022-10-19 10:15:00,74.53,74.55,74.47,74.49,53716.0,66.7632,66.7812,66.7095,66.7274,53716.0
2022-10-19 10:20:00,74.49,74.57,74.48,74.56,41541.0,66.7274,66.7991,66.7185,66.7901,41541.0
2022-10-19 10:25:00,74.56,74.57,74.51,74.53,24086.0,66.7901,66.7991,66.7453,66.7632,24086.0
2022-10-19 10:30:00,74.54,74.55,74.51,74.51,78337.0,66.7722,66.7812,66.7453,66.7453,78337.0
2022-10-19 10:35:00,74.51,74.54,74.51,74.52,46600.0,66.7453,66.7722,66.7453,66.7543,46600.0
2022-10-19 10:40:00,74.51,74.51,74.46,74.48,53543.0,66.7453,66.7453,66.7005,66.7185,53543.0
2022-10-19 10:45:00,74.48,74.49,74.44,74.44,87766.0,66.7185,66.7274,66.6826,66.6826,87766.0
2022-10-19 10:50:00,74.44,74.45,74.41,74.42,21590.0,66.6826,66.6916,66.6558,66.6647,21590.0
2022-10-19 10:55:00,74.42,74.42,74.39,74.4,65553.0,66.6647,66.6647,66.6378,66.6468,65553.0
2022-10-19 11:00:00,74.4,74.4,74.35,74.38,25388.0,66.6468,66.6468,66.602,66.6289,25388.0
2022-10-19 11:05:00,74.39,74.44,74.38,74.43,15471.0,66.6378,66.6826,66.6289,66.6737,15471.0
2022-10-19 11:10:00,74.44,74.48,74.42,74.45,28697.0,66.6826,66.7185,66.6647,66.6916,28697.0
2022-10-19 11:15:00,74.45,74.48,74.44,74.48,19473.0,66.6916,66.7185,66.6826,66.7185,19473.0
2022-10-19 11:20:00,74.48,74.48,74.41,74.42,37086.0,66.7185,66.7185,66.6558,66.6647,37086.0
2022-10-19 11:25:00,74.42,74.43,74.37,74.38,27794.0,66.6647,66.6737,66.6199,66.6289,27794.0
2022-10-19 11:30:00,74.37,74.39,74.33,74.35,51784.0,66.6199,66.6378,66.5841,66.602,51784.0
2022-10-19 11:35:00,74.34,74.4,74.33,74.38,25613.0,66.593,66.6468,66.5841,66.6289,25613.0
2022-10-19 11:40:00,74.39,74.39,74.34,74.35,9900.0,66.6378,66.6378,66.593,66.602,9900.0
2022-10-19 11:45:00,74.34,74.38,74.34,74.35,10881.0,66.593,66.6289,66.593,66.602,10881.0
2022-10-19 11:50:00,74.36,74.39,74.35,74.38,77429.0,66.611,66.6378,66.602,66.6289,77429.0
2022-10-19 11:55:00,74.38,74.4,74.34,74.35,20975.0,66.6289,66.6468,66.593,66.602,20975.0
2022-10-19 12:00:00,74.35,74.35,74.26,74.28,66004.0,66.602,66.602,66.5214,66.5393,66004.0
2022-10-19 12:05:00,74.28,74.28,74.21,74.22,19346.0,66.5393,66.5393,66.4766,66.4856,19346.0
2022-10-19 12:10:00,74.22,74.24,74.18,74.2,76242.0,66.4856,66.5035,66.4497,66.4676,76242.0
2022-10-19 12:15:00,74.2,74.23,74.18,74.22,15870.0,66.4676,66.4945,66.4497,66.4856,15870.0
2022-10-19 12:20:00,74.21,74.23,74.21,74.22,21004.0,66.4766,66.4945,66.4766,66.4856,21004.0
2022-10-19 12:25:00,74.22,74.22,74.18,74.21,25061.0,66.4856,66.4856,66.4497,66.4766,25061.0
2022-10-19 12:30:00,74.21,74.24,74.2,74.23,11504.0,66.4766,66.5035,66.4676,66.4945,11504.0
2022-10-19 12:35:00,74.22,74.24,74.22,74.22,84366.0,66.4856,66.5035,66.4856,66.4856,84366.0
2022-10-19 12:40:00,74.22,74.22,74.18,74.18,45826.0,66.4856,66.4856,66.4497,66.4497,45826.0
2022-10-19 12:45:00,74.19,74.2,74.15,74.2,28775.0,66.4587,66.4676,66.4228,66.4676,28775.0
2022-10-19 12:50:00,74.19,74.25,74.19,74.24,47649.0,66.4587,66.5124,66.4587,66.5035,47649.0
2022-10-19 12:55:00,74.23,74.24,74.2,74.23,27193.0,66.4945,66.5035,66.4676,66.4945,27193.0
2022-10-19 13:00:00,74.23,74.29,74.07,74.09,198437.0,66.4945,66.5483,66.3512,66.3691,198437.0
2022-10-19 13:05:00,74.08,74.17,74.08,74.16,29955.0,66.3601,66.4408,66.3601,66.4318,29955.0
2022-10-19 13:10:00,74.15,74.2,74.13,74.19,20227.0,66.4228,66.4676,66.4049,66.4587,20227.0
2022-10-19 13:15:00,74.2,74.24,74.19,74.23,18149.0,66.4676,66.5035,66.4587,66.4945,18149.0
2022-10-19 13:20:00,74.24,74.27,74.23,74.23,11504.0,66.5035,66.5303,66.4945,66.4945,11504.0
2022-10-19 13:25:00,74.24,74.26,74.22,74.23,8560.0,66.5035,66.5214,66.4856,66.4945,8560.0
2022-10-19 13:30:00,74.23,74.24,74.2,74.21,40583.0,66.4945,66.5035,66.4676,66.4766,40583.0
2022-10-19 13:35:00,74.21,74.22,74.17,74.17,32204.0,66.4766,66.4856,66.4408,66.4408,32204.0
2022-10-19 13:40:00,74.17,74.2,74.16,74.18,34470.0,66.4408,66.4676,66.4318,66.4497,34470.0
2022-10-19 13:45:00,74.19,74.19,74.15,74.17,29334.0,66.4587,66.4587,66.4228,66.4408,29334.0
2022-10-19 13:50:00,74.17,74.18,74.14,74.17,22418.0,66.4408,66.4497,66.4139,66.4408,22418.0
2022-10-19 13:55:00,74.17,74.18,74.14,74.18,124195.0,66.4408,66.4497,66.4139,66.4497,124195.0
2022-10-19 14:00:00,74.18,74.22,74.17,74.2,25754.0,66.4497,66.4856,66.4408,66.4676,25754.0
2022-10-19 14:05:00,74.21,74.22,74.18,74.22,109353.0,66.4766,66.4856,66.4497,66.4856,109353.0
2022-10-19 14:10:00,74.21,74.22,74.18,74.2,41350.0,66.4766,66.4856,66.4497,66.4676,41350.0
2022-10-19 14:15:00,74.2,74.24,74.19,74.23,17308.0,66.4676,66.5035,66.4587,66.4945,17308.0
2022-10-19 14:20:00,74.23,74.23,74.21,74.21,21193.0,66.4945,66.4945,66.4766,66.4766,21193.0
2022-10-19 14:25:00,74.22,74.23,74.21,74.23,16245.0,66.4856,66.4945,66.4766,66.4945,16245.0
2022-10-19 14:30:00,74.23,74.24,74.21,74.22,34253.0,66.4945,66.5035,66.4766,66.4856,34253.0
2022-10-19 14:35:00,74.21,74.22,74.18,74.2,36378.0,66.4766,66.4856,66.4497,66.4676,36378.0
2022-10-19 14:40:00,74.2,74.2,74.17,74.17,40112.0,66.4676,66.4676,66.4408,66.4408,40112.0
2022-10-19 14:45:00,74.17,74.19,74.14,74.17,37482.0,66.4408,66.4587,66.4139,66.4408,37482.0
2022-10-19 14:50:00,74.17,74.18,74.14,74.17,156622.0,66.4408,66.4497,66.4139,66.4408,156622.0
2022-10-19 14:55:00,74.17,74.18,74.14,74.15,90195.0,66.4408,66.4497,66.4139,66.4228,90195.0
2022-10-19 15:00:00,74.15,74.19,74.14,74.14,26222.0,66.4228,66.4587,66.4139,66.4139,26222.0
2022-10-19 15:05:00,74.15,74.17,74.14,74.17,16440.0,66.4228,66.4408,66.4139,66.4408,16440.0
2022-10-19 15:10:00,74.17,74.18,74.14,74.16,17203.0,66.4408,66.4497,66.4139,66.4318,17203.0
2022-10-19 15:15:00,74.15,74.23,74.15,74.2,20343.0,66.4228,66.4945,66.4228,66.4676,20343.0
2022-10-19 15:20:00,74.21,74.22,74.15,74.16,39610.0,66.4766,66.4856,66.4228,66.4318,39610.0
2022-10-19 15:25:00,74.15,74.16,74.11,74.12,33125.0,66.4228,66.4318,66.387,66.396,33125.0
2022-10-19 15:30:00,74.12,74.12,74.1,74.12,16140.0,66.396,66.396,66.3781,66.396,16140.0
2022-10-19 15:35:00,74.12,74.15,74.11,74.12,25102.0,66.396,66.4228,66.387,66.396,25102.0
2022-10-19 15:40:00,74.13,74.14,74.09,74.11,45578.0,66.4049,66.4139,66.3691,66.387,45578.0
2022-10-19 15:45:00,74.11,74.14,74.09,74.1,41391.0,66.387,66.4139,66.3691,66.3781,41391.0
2022-10-19 15:50:00,74.1,74.12,74.08,74.12,51092.0,66.3781,66.396,66.3601,66.396,51092.0
2022-10-19 15:55:00,74.12,74.13,74.09,74.13,67117.0,66.396,66.4049,66.3691,66.4049,67117.0
2022-10-20 09:30:00,73.94,74.04,73.94,74.04,179279.0,66.2347,66.3243,66.2347,66.3243,179279.0
2022-10-20 09:35:00,74.02,74.05,73.97,74.02,44088.0,66.3064,66.3333,66.2616,66.3064,44088.0
2022-10-20 09:40:00,74.02,74.06,74.0,74.05,283352.0,66.3064,66.3422,66.2885,66.3333,283352.0
2022-10-20 09:45:00,74.05,74.12,74.04,74.04,59056.0,66.3333,66.396,66.3243,66.3243,59056.0
2022-10-20 09:50:00,74.04,74.09,74.02,74.07,16871.0,66.3243,66.3691,66.3064,66.3512,16871.0
2022-10-20 09:55:00,74.07,74.1,74.04,74.05,44632.0,66.3512,66.3781,66.3243,66.3333,44632.0
2022-10-20 10:00:00,74.05,74.16,74.05,74.16,124782.0,66.3333,66.4318,66.3333,66.4318,124782.0
2022-10-20 10:05:00,74.15,74.21,74.14,74.2,26720.0,66.4228,66.4766,66.4139,66.4676,26720.0
2022-10-20 10:10:00,74.2,74.23,74.17,74.2,134463.0,66.4676,66.4945,66.4408,66.4676,134463.0
2022-10-20 10:15:00,74.2,74.29,74.2,74.28,80981.0,66.4676,66.5483,66.4676,66.5393,80981.0
2022-10-20 10:20:00,74.28,74.31,74.26,74.27,719244.0,66.5393,66.5662,66.5214,66.5303,719244.0
2022-10-20 10:25:00,74.27,74.3,74.25,74.3,16996.0,66.5303,66.5572,66.5124,66.5572,16996.0
2022-10-20 10:30:00,74.31,74.31,74.17,74.17,29972.0,66.5662,66.5662,66.4408,66.4408,29972.0
2022-10-20 10:35:00,74.18,74.21,74.13,74.21,54338.0,66.4497,66.4766,66.4049,66.4766,54338.0
2022-10-20 10:40:00,74.2,74.22,74.14,74.17,92501.0,66.4676,66.4856,66.4139,66.4408,92501.0
2022-10-20 10:45:00,74.16,74.22,74.16,74.2,122384.0,66.4318,66.4856,66.4318,66.4676,122384.0
2022-10-20 10:50:00,74.19,74.24,74.18,74.2,32579.0,66.4587,66.5035,66.4497,66.4676,32579.0
2022-10-20 10:55:00,74.2,74.25,74.2,74.25,13830.0,66.4676,66.5124,66.4676,66.5124,13830.0
2022-10-20 11:00:00,74.25,74.27,74.18,74.19,88840.0,66.5124,66.5303,66.4497,66.4587,88840.0
2022-10-20 11:05:00,74.19,74.21,74.17,74.19,47170.0,66.4587,66.4766,66.4408,66.4587,47170.0
2022-10-20 11:10:00,74.19,74.21,74.16,74.2,25147.0,66.4587,66.4766,66.4318,66.4676,25147.0
2022-10-20 11:15:00,74.2,74.2,74.15,74.16,20352.0,66.4676,66.4676,66.4228,66.4318,20352.0
2022-10-20 11:20:00,74.16,74.17,74.14,74.15,63919.0,66.4318,66.4408,66.4139,66.4228,63919.0
2022-10-20 11:25:00,74.16,74.17,74.14,74.15,19404.0,66.4318,66.4408,66.4139,66.4228,19404.0
2022-10-20 11:30:00,74.16,74.21,74.16,74.18,216798.0,66.4318,66.4766,66.4318,66.4497,216798.0
2022-10-20 11:35:00,74.19,74.22,74.18,74.2,52063.0,66.4587,66.4856,66.4497,66.4676,52063.0
2022-10-20 11:40:00,74.2,74.22,74.18,74.18,208511.0,66.4676,66.4856,66.4497,66.4497,208511.0
2022-10-20 11:45:00,74.18,74.19,74.16,74.18,34935.0,66.4497,66.4587,66.4318,66.4497,34935.0
2022-10-20 11:50:00,74.18,74.21,74.14,74.14,30597.0,66.4497,66.4766,66.4139,66.4139,30597.0
2022-10-20 11:55:00,74.14,74.15,74.11,74.12,54809.0,66.4139,66.4228,66.387,66.396,54809.0
2022-10-20 12:00:00,74.13,74.14,74.08,74.08,39876.0,66.4049,66.4139,66.3601,66.3601,39876.0
2022-10-20 12:05:00,74.08,74.09,74.04,74.04,34989.0,66.3601,66.3691,66.3243,66.3243,34989.0
2022-10-20 12:10:00,74.04,74.07,74.03,74.05,101086.0,66.3243,66.3512,66.3154,66.3333,101086.0
2022-10-20 12:15:00,74.06,74.08,74.05,74.08,49525.0,66.3422,66.3601,66.3333,66.3601,49525.0
2022-10-20 12:20:00,74.06,74.06,74.01,74.01,25197.0,66.3422,66.3422,66.2974,66.2974,25197.0
2022-10-20 12:25:00,74.02,74.02,73.97,73.98,23029.0,66.3064,66.3064,66.2616,66.2706,23029.0
2022-10-20 12:30:00,73.98,73.99,73.95,73.96,38216.0,66.2706,66.2795,66.2437,66.2526,38216.0
2022-10-20 12:35:00,73.95,73.96,73.92,73.94,30494.0,66.2437,66.2526,66.2168,66.2347,30494.0
2022-10-20 12:40:00,73.94,73.96,73.9,73.91,94653.0,66.2347,66.2526,66.1989,66.2079,94653.0
2022-10-20 12:45:00,73.91,73.91,73.86,73.9,69302.0,66.2079,66.2079,66.1631,66.1989,69302.0
2022-10-20 12:50:00,73.9,73.92,73.89,73.9,27384.0,66.1989,66.2168,66.1899,66.1989,27384.0
2022-10-20 12:55:00,73.9,73.92,73.88,73.92,36042.0,66.1989,66.2168,66.181,66.2168,36042.0
2022-10-20 13:00:00,73.92,73.94,73.89,73.9,36317.0,66.2168,66.2347,66.1899,66.1989,36317.0
2022-10-20 13:05:00,73.9,73.9,73.81,73.82,74782.0,66.1989,66.1989,66.1183,66.1272,74782.0
2022-10-20 13:10:00,73.82,73.88,73.82,73.84,52847.0,66.1272,66.181,66.1272,66.1452,52847.0
2022-10-20 13:15:00,73.84,73.85,73.82,73.84,34249.0,66.1452,66.1541,66.1272,66.1452,34249.0
2022-10-20 13:20:00,73.84,73.87,73.83,73.84,29051.0,66.1452,66.172,66.1362,66.1452,29051.0
2022-10-20 13:25:00,73.84,73.87,73.82,73.82,20604.0,66.1452,66.172,66.1272,66.1272,20604.0
2022-10-20 13:30:00,73.82,73.84,73.8,73.82,120510.0,66.1272,66.1452,66.1093,66.1272,120510.0
2022-10-20 13:35:00,73.82,73.84,73.81,73.84,27356.0,66.1272,66.1452,66.1183,66.1452,27356.0
2022-10-20 13:40:00,73.84,73.84,73.81,73.83,27844.0,66.1452,66.1452,66.1183,66.1362,27844.0
2022-10-20 13:45:00,73.82,73.83,73.77,73.77,27155.0,66.1272,66.1362,66.0824,66.0824,27155.0
2022-10-20 13:50:00,73.77,73.79,73.74,73.78,69582.0,66.0824,66.1004,66.0556,66.0914,69582.0
2022-10-20 13:55:00,73.76,73.82,73.76,73.81,67976.0,66.0735,66.1272,66.0735,66.1183,67976.0
2022-10-20 14:00:00,73.82,73.82,73.78,73.79,17177.0,66.1272,66.1272,66.0914,66.1004,17177.0
2022-10-20 14:05:00,73.78,73.79,73.73,73.75,88419.0,66.0914,66.1004,66.0466,66.0645,88419.0
2022-10-20 14:10:00,73.75,73.76,73.73,73.74,12592.0,66.0645,66.0735,66.0466,66.0556,12592.0
2022-10-20 14:15:00,73.74,73.78,73.73,73.77,21605.0,66.0556,66.0914,66.0466,66.0824,21605.0
2022-10-20 14:20:00,73.77,73.78,73.75,73.75,217331.0,66.0824,66.0914,66.0645,66.0645,217331.0
2022-10-20 14:25:00,73.76,73.77,73.73,73.74,33973.0,66.0735,66.0824,66.0466,66.0556,33973.0
2022-10-20 14:30:00,73.74,73.82,73.74,73.82,56567.0,66.0556,66.1272,66.0556,66.1272,56567.0
2022-10-20 14:35:00,73.82,73.83,73.76,73.76,38945.0,66.1272,66.1362,66.0735,66.0735,38945.0
2022-10-20 14:40:00,73.76,73.77,73.73,73.73,72711.0,66.0735,66.0824,66.0466,66.0466,72711.0
2022-10-20 14:45:00,73.73,73.74,73.69,73.7,51723.0,66.0466,66.0556,66.0108,66.0197,51723.0
2022-10-20 14:50:00,73.7,73.76,73.7,73.74,35312.0,66.0197,66.0735,66.0197,66.0556,35312.0
2022-10-20 14:55:00,73.74,73.78,73.72,73.73,37920.0,66.0556,66.0914,66.0377,66.0466,37920.0
2022-10-20 15:00:00,73.72,73.75,73.7,73.7,40836.0,66.0377,66.0645,66.0197,66.0197,40836.0
2022-10-20 15:05:00,73.71,73.77,73.7,73.76,102623.0,66.0287,66.0824,66.0197,66.0735,102623.0
2022-10-20 15:10:00,73.75,73.76,73.68,73.71,45324.0,66.0645,66.0735,66.0018,66.0287,45324.0
2022-10-20 15:15:00,73.71,73.71,73.68,73.69,40585.0,66.0287,66.0287,66.0018,66.0108,40585.0
2022-10-20 15:20:00,73.69,73.69,73.63,73.65,30914.0,66.0108,66.0108,65.957,65.975,30914.0
2022-10-20 15:25:00,73.64,73.67,73.63,73.67,180631.0,65.966,65.9929,65.957,65.9929,180631.0
2022-10-20 15:30:00,73.67,73.67,73.63,73.63,67908.0,65.9929,65.9929,65.957,65.957,67908.0
2022-10-20 15:35:00,73.63,73.64,73.6,73.62,79614.0,65.957,65.966,65.9302,65.9481,79614.0
2022-10-20 15:40:00,73.62,73.66,73.6,73.65,80243.0,65.9481,65.9839,65.9302,65.975,80243.0
2022-10-20 15:45:00,73.64,73.66,73.63,73.63,46935.0,65.966,65.9839,65.957,65.957,46935.0
2022-10-20 15:50:00,73.64,73.68,73.63,73.67,61011.0,65.966,66.0018,65.957,65.9929,61011.0
2022-10-20 15:55:00,73.67,73.68,73.65,73.66,88846.0,65.9929,66.0018,65.975,65.9839,88846.0
2022-10-21 09:30:00,73.43,73.51,73.37,73.42,42185.0,65.7779,65.8495,65.7241,65.7689,42185.0
2022-10-21 09:35:00,73.45,73.55,73.38,73.48,61197.0,65.7958,65.8854,65.7331,65.8227,61197.0
2022-10-21 09:40:00,73.49,73.58,73.43,73.58,60298.0,65.8316,65.9122,65.7779,65.9122,60298.0
2022-10-21 09:45:00,73.59,73.67,73.58,73.66,71016.0,65.9212,65.9929,65.9122,65.9839,71016.0
2022-10-21 09:50:00,73.64,73.78,73.59,73.72,54306.0,65.966,66.0914,65.9212,66.0377,54306.0
2022-10-21 09:55:00,73.71,73.8,73.67,73.79,99385.0,66.0287,66.1093,65.9929,66.1004,99385.0
2022-10-21 10:00:00,73.8,73.82,73.75,73.76,106398.0,66.1093,66.1272,66.0645,66.0735,106398.0
2022-10-21 10:05:00,73.75,73.83,73.72,73.83,97745.0,66.0645,66.1362,66.0377,66.1362,97745.0
2022-10-21 10:10:00,73.83,73.88,73.8,73.88,54938.0,66.1362,66.181,66.1093,66.181,54938.0
2022-10-21 10:15:00,73.89,73.92,73.83,73.88,80964.0,66.1899,66.2168,66.1362,66.181,80964.0
2022-10-21 10:20:00,73.88,73.91,73.73,73.75,39767.0,66.181,66.2079,66.0466,66.0645,39767.0
2022-10-21 10:25:00,73.73,73.74,73.65,73.65,44629.0,66.0466,66.0556,65.975,65.975,44629.0
2022-10-21 10:30:00,73.67,73.76,73.64,73.65,96421.0,65.9929,66.0735,65.966,65.975,96421.0
2022-10-21 10:35:00,73.65,73.67,73.58,73.63,119191.0,65.975,65.9929,65.9122,65.957,119191.0
2022-10-21 10:40:00,73.63,73.72,73.61,73.69,84807.0,65.957,66.0377,65.9391,66.0108,84807.0
2022-10-21 10:45:00,73.68,73.78,73.65,73.78,47259.0,66.0018,66.0914,65.975,66.0914,47259.0
2022-10-21 10:50:00,73.78,73.82,73.75,73.76,42257.0,66.0914,66.1272,66.0645,66.0735,42257.0
2022-10-21 10:55:00,73.75,73.77,73.63,73.63,79910.0,66.0645,66.0824,65.957,65.957,79910.0
2022-10-21 11:00:00,73.64,73.67,73.52,73.56,94764.0,65.966,65.9929,65.8585,65.8943,94764.0
2022-10-21 11:05:00,73.56,73.64,73.55,73.62,77873.0,65.8943,65.966,65.8854,65.9481,77873.0
2022-10-21 11:10:00,73.61,73.73,73.61,73.68,59846.0,65.9391,66.0466,65.9391,66.0018,59846.0
2022-10-21 11:15:00,73.68,73.71,73.63,73.65,39705.0,66.0018,66.0287,65.957,65.975,39705.0
2022-10-21 11:20:00,73.64,73.7,73.61,73.67,50807.0,65.966,66.0197,65.9391,65.9929,50807.0
2022-10-21 11:25:00,73.68,73.75,73.68,73.74,62564.0,66.0018,66.0645,66.0018,66.0556,62564.0
2022-10-21 11:30:00,73.75,73.81,73.73,73.76,66153.0,66.0645,66.1183,66.0466,66.0735,66153.0
2022-10-21 11:35:00,73.76,73.77,73.65,73.65,26934.0,66.0735,66.0824,65.975,65.975,26934.0
2022-10-21 11:40:00,73.65,73.77,73.64,73.76,29678.0,65.975,66.0824,65.966,66.0735,29678.0
2022-10-21 11:45:00,73.75,73.85,73.73,73.85,235685.0,66.0645,66.1541,66.0466,66.1541,235685.0
2022-10-21 11:50:00,73.85,73.88,73.81,73.85,189031.0,66.1541,66.181,66.1183,66.1541,189031.0
2022-10-21 11:55:00,73.84,73.9,73.8,73.89,181346.0,66.1452,66.1989,66.1093,66.1899,181346.0
2022-10-21 12:00:00,73.9,73.99,73.9,73.97,275421.0,66.1989,66.2795,66.1989,66.2616,275421.0
2022-10-21 12:05:00,73.97,73.97,73.85,73.94,34878.0,66.2616,66.2616,66.1541,66.2347,34878.0
2022-10-21 12:10:00,73.91,73.92,73.83,73.91,31882.0,66.2079,66.2168,66.1362,66.2079,31882.0
2022-10-21 12:15:00,73.9,73.92,73.81,73.82,135416.0,66.1989,66.2168,66.1183,66.1272,135416.0
2022-10-21 12:20:00,73.82,73.86,73.78,73.86,115999.0,66.1272,66.1631,66.0914,66.1631,115999.0
2022-10-21 12:25:00,73.86,73.88,73.8,73.83,254766.0,66.1631,66.181,66.1093,66.1362,254766.0
2022-10-21 12:30:00,73.84,73.89,73.81,73.87,245948.0,66.1452,66.1899,66.1183,66.172,245948.0
2022-10-21 12:35:00,73.88,73.93,73.84,73.85,36599.0,66.181,66.2258,66.1452,66.1541,36599.0
2022-10-21 12:40:00,73.86,73.91,73.86,73.88,108202.0,66.1631,66.2079,66.1631,66.181,108202.0
2022-10-21 12:45:00,73.88,73.92,73.87,73.89,221061.0,66.181,66.2168,66.172,66.1899,221061.0
2022-10-21 12:50:00,73.93,73.93,73.9,73.91,25791.0,66.2258,66.2258,66.1989,66.2079,25791.0
2022-10-21 12:55:00,73.92,73.94,73.87,73.89,30398.0,66.2168,66.2347,66.172,66.1899,30398.0
2022-10-21 13:00:00,73.88,73.97,73.87,73.97,174849.0,66.181,66.2616,66.172,66.2616,174849.0
2022-10-21 13:05:00,73.97,74.01,73.96,73.96,57481.0,66.2616,66.2974,66.2526,66.2526,57481.0
2022-10-21 13:10:00,73.97,73.98,73.93,73.95,73398.0,66.2616,66.2706,66.2258,66.2437,73398.0
2022-10-21 13:15:00,73.94,73.95,73.92,73.94,37457.0,66.2347,66.2437,66.2168,66.2347,37457.0
2022-10-21 13:20:00,73.94,73.95,73.91,73.91,62577.0,66.2347,66.2437,66.2079,66.2079,62577.0
2022-10-21 13:25:00,73.92,73.96,73.91,73.93,258246.0,66.2168,66.2526,66.2079,66.2258,258246.0
2022-10-21 13:30:00,73.94,73.95,73.9,73.9,42945.0,66.2347,66.2437,66.1989,66.1989,42945.0
2022-10-21 13:35:00,73.91,73.92,73.87,73.88,48590.0,66.2079,66.2168,66.172,66.181,48590.0
2022-10-21 13:40:00,73.88,73.94,73.87,73.92,44788.0,66.181,66.2347,66.172,66.2168,44788.0
2022-10-21 13:45:00,73.95,73.97,73.94,73.95,15969.0,66.2437,66.2616,66.2347,66.2437,15969.0
2022-10-21 13:50:00,73.95,73.97,73.93,73.94,18069.0,66.2437,66.2616,66.2258,66.2347,18069.0
2022-10-21 13:55:00,73.93,73.96,73.92,73.92,122626.0,66.2258,66.2526,66.2168,66.2168,122626.0
2022-10-21 14:00:00,73.92,73.96,73.92,73.94,42203.0,66.2168,66.2526,66.2168,66.2347,42203.0
2022-10-21 14:05:00,73.94,73.95,73.92,73.95,18582.0,66.2347,66.2437,66.2168,66.2437,18582.0
2022-10-21 14:10:00,73.95,73.96,73.91,73.92,14588.0,66.2437,66.2526,66.2079,66.2168,14588.0
2022-10-21 14:15:00,73.93,73.97,73.91,73.95,65038.0,66.2258,66.2616,66.2079,66.2437,65038.0
2022-10-21 14:20:00,73.96,73.97,73.93,73.94,46993.0,66.2526,66.2616,66.2258,66.2347,46993.0
2022-10-21 14:25:00,73.94,73.97,73.93,73.97,27967.0,66.2347,66.2616,66.2258,66.2616,27967.0
2022-10-21 14:30:00,73.96,74.01,73.96,73.99,66450.0,66.2526,66.2974,66.2526,66.2795,66450.0
2022-10-21 14:35:00,73.98,74.04,73.97,74.04,63093.0,66.2706,66.3243,66.2616,66.3243,63093.0
2022-10-21 14:40:00,74.04,74.08,74.03,74.06,27713.0,66.3243,66.3601,66.3154,66.3422,27713.0
2022-10-21 14:45:00,74.05,74.09,74.03,74.08,46863.0,66.3333,66.3691,66.3154,66.3601,46863.0
2022-10-21 14:50:00,74.09,74.09,74.04,74.05,24990.0,66.3691,66.3691,66.3243,66.3333,24990.0
2022-10-21 14:55:00,74.05,74.05,74.01,74.03,42205.0,66.3333,66.3333,66.2974,66.3154,42205.0
2022-10-21 15:00:00,74.02,74.03,74.0,74.0,45228.0,66.3064,66.3154,66.2885,66.2885,45228.0
2022-10-21 15:05:00,74.0,74.01,73.99,74.01,126710.0,66.2885,66.2974,66.2795,66.2974,126710.0
2022-10-21 15:10:00,74.01,74.04,74.0,74.03,31673.0,66.2974,66.3243,66.2885,66.3154,31673.0
2022-10-21 15:15:00,74.03,74.08,74.02,74.07,110565.0,66.3154,66.3601,66.3064,66.3512,110565.0
2022-10-21 15:20:00,74.08,74.1,74.07,74.09,37060.0,66.3601,66.3781,66.3512,66.3691,37060.0
2022-10-21 15:25:00,74.09,74.12,74.08,74.09,33073.0,66.3691,66.396,66.3601,66.3691,33073.0
2022-10-21 15:30:00,74.09,74.09,74.04,74.04,92233.0,66.3691,66.3691,66.3243,66.3243,92233.0
2022-10-21 15:35:00,74.03,74.07,74.03,74.05,25926.0,66.3154,66.3512,66.3154,66.3333,25926.0
2022-10-21 15:40:00,74.06,74.09,74.05,74.08,45558.0,66.3422,66.3691,66.3333,66.3601,45558.0
2022-10-21 15:45:00,74.08,74.08,74.05,74.08,79253.0,66.3601,66.3601,66.3333,66.3601,79253.0
2022-10-21 15:50:00,74.08,74.09,74.04,74.05,67339.0,66.3601,66.3691,66.3243,66.3333,67339.0
2022-10-21 15:55:00,74.04,74.05,74.01,74.02,144522.0,66.3243,66.3333,66.2974,66.3064,144522.0
2022-10-24 09:30:00,74.02,74.13,74.02,74.05,112182.0,66.3064,66.4049,66.3064,66.3333,112182.0
2022-10-24 09:35:00,74.06,74.07,74.03,74.03,51141.0,66.3422,66.3512,66.3154,66.3154,51141.0
2022-10-24 09:40:00,74.0,74.0,73.87,73.92,243739.0,66.2885,66.2885,66.172,66.2168,243739.0
2022-10-24 09:45:00,73.92,74.18,73.92,74.02,137777.0,66.2168,66.4497,66.2168,66.3064,137777.0
2022-10-24 09:50:00,74.03,74.19,74.03,74.19,31309.0,66.3154,66.4587,66.3154,66.4587,31309.0
2022-10-24 09:55:00,74.2,74.26,74.12,74.14,125274.0,66.4676,66.5214,66.396,66.4139,125274.0
2022-10-24 10:00:00,74.15,74.16,74.01,74.02,78156.0,66.4228,66.4318,66.2974,66.3064,78156.0
2022-10-24 10:05:00,74.01,74.06,73.94,73.96,42832.0,66.2974,66.3422,66.2347,66.2526,42832.0
2022-10-24 10:10:00,73.96,73.99,73.93,73.96,163141.0,66.2526,66.2795,66.2258,66.2526,163141.0
2022-10-24 10:15:00,73.95,73.96,73.84,73.91,65755.0,66.2437,66.2526,66.1452,66.2079,65755.0
2022-10-24 10:20:00,73.89,73.9,73.73,73.77,84830.0,66.1899,66.1989,66.0466,66.0824,84830.0
2022-10-24 10:25:00,73.77,73.84,73.74,73.84,141480.0,66.0824,66.1452,66.0556,66.1452,141480.0
2022-10-24 10:30:00,73.84,73.9,73.8,73.87,23891.0,66.1452,66.1989,66.1093,66.172,23891.0
2022-10-24 10:35:00,73.89,73.94,73.89,73.92,30255.0,66.1899,66.2347,66.1899,66.2168,30255.0
2022-10-24 10:40:00,73.92,73.97,73.87,73.9,46483.0,66.2168,66.2616,66.172,66.1989,46483.0
2022-10-24 10:45:00,73.89,73.91,73.84,73.87,32081.0,66.1899,66.2079,66.1452,66.172,32081.0
2022-10-24 10:50:00,73.88,74.0,73.88,73.95,39848.0,66.181,66.2885,66.181,66.2437,39848.0
2022-10-24 10:55:00,73.96,74.02,73.93,74.01,38243.0,66.2526,66.3064,66.2258,66.2974,38243.0
2022-10-24 11:00:00,74.01,74.02,73.95,73.95,32539.0,66.2974,66.3064,66.2437,66.2437,32539.0
2022-10-24 11:05:00,73.96,74.0,73.95,73.96,18368.0,66.2526,66.2885,66.2437,66.2526,18368.0
2022-10-24 11:10:00,73.96,74.02,73.94,73.99,16936.0,66.2526,66.3064,66.2347,66.2795,16936.0
2022-10-24 11:15:00,74.0,74.05,73.97,74.02,18978.0,66.2885,66.3333,66.2616,66.3064,18978.0
2022-10-24 11:20:00,74.02,74.16,74.02,74.14,712912.0,66.3064,66.4318,66.3064,66.4139,712912.0
2022-10-24 11:25:00,74.14,74.14,74.07,74.1,39415.0,66.4139,66.4139,66.3512,66.3781,39415.0
2022-10-24 11:30:00,74.09,74.12,74.08,74.09,35695.0,66.3691,66.396,66.3601,66.3691,35695.0
2022-10-24 11:35:00,74.09,74.16,74.08,74.14,78330.0,66.3691,66.4318,66.3601,66.4139,78330.0
2022-10-24 11:40:00,74.13,74.15,74.11,74.13,28808.0,66.4049,66.4228,66.387,66.4049,28808.0
2022-10-24 11:45:00,74.12,74.17,74.09,74.17,31038.0,66.396,66.4408,66.3691,66.4408,31038.0
2022-10-24 11:50:00,74.17,74.24,74.16,74.23,234817.0,66.4408,66.5035,66.4318,66.4945,234817.0
2022-10-24 11:55:00,74.23,74.26,74.2,74.25,15234.0,66.4945,66.5214,66.4676,66.5124,15234.0
2022-10-24 12:00:00,74.24,74.26,74.19,74.2,12873.0,66.5035,66.5214,66.4587,66.4676,12873.0
2022-10-24 12:05:00,74.21,74.24,74.19,74.22,17009.0,66.4766,66.5035,66.4587,66.4856,17009.0
2022-10-24 12:10:00,74.23,74.26,74.22,74.25,20530.0,66.4945,66.5214,66.4856,66.5124,20530.0
2022-10-24 12:15:00,74.25,74.31,74.24,74.3,13936.0,66.5124,66.5662,66.5035,66.5572,13936.0
2022-10-24 12:20:00,74.31,74.32,74.26,74.32,17379.0,66.5662,66.5751,66.5214,66.5751,17379.0
2022-10-24 12:25:00,74.32,74.35,74.31,74.34,88193.0,66.5751,66.602,66.5662,66.593,88193.0
2022-10-24 12:30:00,74.33,74.35,74.33,74.34,34209.0,66.5841,66.602,66.5841,66.593,34209.0
2022-10-24 12:35:00,74.31,74.32,74.28,74.28,5497.0,66.5662,66.5751,66.5393,66.5393,5497.0
2022-10-24 12:40:00,74.28,74.28,74.25,74.26,27945.0,66.5393,66.5393,66.5124,66.5214,27945.0
2022-10-24 12:45:00,74.27,74.28,74.25,74.27,7414.0,66.5303,66.5393,66.5124,66.5303,7414.0
2022-10-24 12:50:00,74.26,74.28,74.25,74.28,6928.0,66.5214,66.5393,66.5124,66.5393,6928.0
2022-10-24 12:55:00,74.27,74.27,74.2,74.2,12814.0,66.5303,66.5303,66.4676,66.4676,12814.0
2022-10-24 13:00:00,74.2,74.2,74.18,74.2,16972.0,66.4676,66.4676,66.4497,66.4676,16972.0
2022-10-24 13:05:00,74.2,74.21,74.18,74.21,20458.0,66.4676,66.4766,66.4497,66.4766,20458.0
2022-10-24 13:10:00,74.2,74.21,74.17,74.19,24350.0,66.4676,66.4766,66.4408,66.4587,24350.0
2022-10-24 13:15:00,74.18,74.19,74.16,74.17,5287.0,66.4497,66.4587,66.4318,66.4408,5287.0
2022-10-24 13:20:00,74.17,74.18,74.14,74.14,17178.0,66.4408,66.4497,66.4139,66.4139,17178.0
2022-10-24 13:25:00,74.15,74.17,74.13,74.16,11160.0,66.4228,66.4408,66.4049,66.4318,11160.0
2022-10-24 13:30:00,74.16,74.17,74.14,74.16,54228.0,66.4318,66.4408,66.4139,66.4318,54228.0
2022-10-24 13:35:00,74.17,74.2,74.16,74.19,12503.0,66.4408,66.4676,66.4318,66.4587,12503.0
2022-10-24 13:40:00,74.2,74.21,74.18,74.18,14001.0,66.4676,66.4766,66.4497,66.4497,14001.0
2022-10-24 13:45:00,74.18,74.19,74.16,74.19,18139.0,66.4497,66.4587,66.4318,66.4587,18139.0
2022-10-24 13:50:00,74.18,74.19,74.14,74.17,175145.0,66.4497,66.4587,66.4139,66.4408,175145.0
2022-10-24 13:55:00,74.17,74.17,74.13,74.14,39238.0,66.4408,66.4408,66.4049,66.4139,39238.0
2022-10-24 14:00:00,74.14,74.16,74.13,74.13,90537.0,66.4139,66.4318,66.4049,66.4049,90537.0
2022-10-24 14:05:00,74.14,74.16,74.12,74.14,41123.0,66.4139,66.4318,66.396,66.4139,41123.0
2022-10-24 14:10:00,74.13,74.14,74.11,74.13,18922.0,66.4049,66.4139,66.387,66.4049,18922.0
2022-10-24 14:15:00,74.13,74.13,74.11,74.12,41908.0,66.4049,66.4049,66.387,66.396,41908.0
2022-10-24 14:20:00,74.12,74.13,74.09,74.09,25557.0,66.396,66.4049,66.3691,66.3691,25557.0
2022-10-24 14:25:00,74.1,74.13,74.1,74.11,17187.0,66.3781,66.4049,66.3781,66.387,17187.0
2022-10-24 14:30:00,74.11,74.14,74.1,74.14,21058.0,66.387,66.4139,66.3781,66.4139,21058.0
2022-10-24 14:35:00,74.14,74.14,74.11,74.11,91572.0,66.4139,66.4139,66.387,66.387,91572.0
2022-10-24 14:40:00,74.1,74.13,74.08,74.12,42973.0,66.3781,66.4049,66.3601,66.396,42973.0
2022-10-24 14:45:00,74.12,74.13,74.1,74.13,5095.0,66.396,66.4049,66.3781,66.4049,5095.0
2022-10-24 14:50:00,74.13,74.13,74.1,74.13,39066.0,66.4049,66.4049,66.3781,66.4049,39066.0
2022-10-24 14:55:00,74.13,74.14,74.1,74.13,14633.0,66.4049,66.4139,66.3781,66.4049,14633.0
2022-10-24 15:00:00,74.14,74.19,74.14,74.19,9127.0,66.4139,66.4587,66.4139,66.4587,9127.0
2022-10-24 15:05:00,74.19,74.19,74.16,74.16,32827.0,66.4587,66.4587,66.4318,66.4318,32827.0
2022-10-24 15:10:00,74.17,74.2,74.16,74.18,27882.0,66.4408,66.4676,66.4318,66.4497,27882.0
2022-10-24 15:15:00,74.17,74.19,74.15,74.17,34170.0,66.4408,66.4587,66.4228,66.4408,34170.0
2022-10-24 15:20:00,74.17,74.19,74.15,74.16,23704.0,66.4408,66.4587,66.4228,66.4318,23704.0
2022-10-24 15:25:00,74.16,74.18,74.15,74.16,11057.0,66.4318,66.4497,66.4228,66.4318,11057.0
2022-10-24 15:30:00,74.15,74.16,74.13,74.14,18406.0,66.4228,66.4318,66.4049,66.4139,18406.0
2022-10-24 15:35:00,74.13,74.17,74.13,74.16,68490.0,66.4049,66.4408,66.4049,66.4318,68490.0
2022-10-24 15:40:00,74.16,74.16,74.13,74.13,42635.0,66.4318,66.4318,66.4049,66.4049,42635.0
2022-10-24 15:45:00,74.13,74.14,74.11,74.12,15046.0,66.4049,66.4139,66.387,66.396,15046.0
2022-10-24 15:50:00,74.12,74.12,74.07,74.09,74597.0,66.396,66.396,66.3512,66.3691,74597.0
2022-10-24 15:55:00,74.09,74.1,74.07,74.07,31886.0,66.3691,66.3781,66.3512,66.3512,31886.0
2022-10-25 09:30:00,74.62,74.76,74.61,74.73,75155.0,66.8439,66.9693,66.8349,66.9424,75155.0
2022-10-25 09:35:00,74.73,74.74,74.67,74.71,12559.0,66.9424,66.9514,66.8887,66.9245,12559.0
2022-10-25 09:40:00,74.72,74.77,74.69,74.76,53603.0,66.9335,66.9782,66.9066,66.9693,53603.0
2022-10-25 09:45:00,74.78,74.92,74.78,74.91,112115.0,66.9872,67.1126,66.9872,67.1037,112115.0
2022-10-25 09:50:00,74.92,74.93,74.85,74.89,140555.0,67.1126,67.1216,67.0499,67.0857,140555.0
2022-10-25 09:55:00,74.88,74.91,74.86,74.89,22204.0,67.0768,67.1037,67.0589,67.0857,22204.0
2022-10-25 10:00:00,74.89,74.95,74.85,74.9,76655.0,67.0857,67.1395,67.0499,67.0947,76655.0
2022-10-25 10:05:00,74.91,74.91,74.83,74.85,31212.0,67.1037,67.1037,67.032,67.0499,31212.0
2022-10-25 10:10:00,74.86,74.93,74.84,74.92,22423.0,67.0589,67.1216,67.0409,67.1126,22423.0
2022-10-25 10:15:00,74.92,74.97,74.89,74.93,43725.0,67.1126,67.1574,67.0857,67.1216,43725.0
2022-10-25 10:20:00,74.93,74.96,74.91,74.91,26712.0,67.1216,67.1484,67.1037,67.1037,26712.0
2022-10-25 10:25:00,74.91,74.98,74.91,74.95,83641.0,67.1037,67.1664,67.1037,67.1395,83641.0
2022-10-25 10:30:00,74.94,74.98,74.93,74.94,31514.0,67.1305,67.1664,67.1216,67.1305,31514.0
2022-10-25 10:35:00,74.93,74.94,74.83,74.84,48684.0,67.1216,67.1305,67.032,67.0409,48684.0
2022-10-25 10:40:00,74.83,74.91,74.83,74.91,124672.0,67.032,67.1037,67.032,67.1037,124672.0
2022-10-25 10:45:00,74.91,74.93,74.88,74.9,426756.0,67.1037,67.1216,67.0768,67.0947,426756.0
2022-10-25 10:50:00,74.9,74.92,74.87,74.89,36554.0,67.0947,67.1126,67.0678,67.0857,36554.0
2022-10-25 10:55:00,74.89,74.91,74.85,74.86,33989.0,67.0857,67.1037,67.0499,67.0589,33989.0
2022-10-25 11:00:00,74.86,74.96,74.86,74.9,3018593.0,67.0589,67.1484,67.0589,67.0947,3018593.0
2022-10-25 11:05:00,74.91,75.01,74.91,75.0,24083.0,67.1037,67.1932,67.1037,67.1843,24083.0
2022-10-25 11:10:00,75.0,75.0,74.95,74.99,36550.0,67.1843,67.1843,67.1395,67.1753,36550.0
2022-10-25 11:15:00,74.98,75.01,74.94,74.99,15044.0,67.1664,67.1932,67.1305,67.1753,15044.0
2022-10-25 11:20:00,74.98,75.01,74.97,75.0,190165.0,67.1664,67.1932,67.1574,67.1843,190165.0
2022-10-25 11:25:00,75.0,75.08,74.99,75.07,108824.0,67.1843,67.2559,67.1753,67.247,108824.0
2022-10-25 11:30:00,75.07,75.1,75.06,75.09,92654.0,67.247,67.2739,67.238,67.2649,92654.0
2022-10-25 11:35:00,75.09,75.14,75.09,75.13,424256.0,67.2649,67.3097,67.2649,67.3007,424256.0
2022-10-25 11:40:00,75.13,75.14,75.08,75.09,191785.0,67.3007,67.3097,67.2559,67.2649,191785.0
2022-10-25 11:45:00,75.09,75.1,75.06,75.07,157183.0,67.2649,67.2739,67.238,67.247,157183.0
2022-10-25 11:50:00,75.08,75.09,75.07,75.08,31677.0,67.2559,67.2649,67.247,67.2559,31677.0
2022-10-25 11:55:00,75.08,75.09,75.01,75.01,863752.0,67.2559,67.2649,67.1932,67.1932,863752.0
2022-10-25 12:00:00,75.02,75.02,74.98,74.98,45839.0,67.2022,67.2022,67.1664,67.1664,45839.0
2022-10-25 12:05:00,74.98,75.01,74.98,74.99,42114.0,67.1664,67.1932,67.1664,67.1753,42114.0
2022-10-25 12:10:00,74.98,75.01,74.96,74.99,100013.0,67.1664,67.1932,67.1484,67.1753,100013.0
2022-10-25 12:15:00,75.0,75.02,74.99,75.01,82006.0,67.1843,67.2022,67.1753,67.1932,82006.0
2022-10-25 12:20:00,75.01,75.01,74.97,74.98,209803.0,67.1932,67.1932,67.1574,67.1664,209803.0
2022-10-25 12:25:00,74.98,74.99,74.91,74.92,92522.0,67.1664,67.1753,67.1037,67.1126,92522.0
2022-10-25 12:30:00,74.92,74.94,74.91,74.92,158343.0,67.1126,67.1305,67.1037,67.1126,158343.0
2022-10-25 12:35:00,74.92,74.95,74.91,74.93,86214.0,67.1126,67.1395,67.1037,67.1216,86214.0
2022-10-25 12:40:00,74.94,74.95,74.91,74.92,94214.0,67.1305,67.1395,67.1037,67.1126,94214.0
2022-10-25 12:45:00,74.93,74.93,74.86,74.89,382983.0,67.1216,67.1216,67.0589,67.0857,382983.0
2022-10-25 12:50:00,74.88,74.89,74.85,74.86,55973.0,67.0768,67.0857,67.0499,67.0589,55973.0
2022-10-25 12:55:00,74.86,74.89,74.85,74.88,121527.0,67.0589,67.0857,67.0499,67.0768,121527.0
2022-10-25 13:00:00,74.88,74.95,74.83,74.84,239371.0,67.0768,67.1395,67.032,67.0409,239371.0
2022-10-25 13:05:00,74.85,74.92,74.84,74.92,116809.0,67.0499,67.1126,67.0409,67.1126,116809.0
2022-10-25 13:10:00,74.9,74.93,74.87,74.87,90089.0,67.0947,67.1216,67.0678,67.0678,90089.0
2022-10-25 13:15:00,74.88,74.88,74.85,74.86,148173.0,67.0768,67.0768,67.0499,67.0589,148173.0
2022-10-25 13:20:00,74.87,74.89,74.85,74.88,63575.0,67.0678,67.0857,67.0499,67.0768,63575.0
2022-10-25 13:25:00,74.88,74.93,74.88,74.89,99441.0,67.0768,67.1216,67.0768,67.0857,99441.0
2022-10-25 13:30:00,74.89,74.93,74.89,74.92,86771.0,67.0857,67.1216,67.0857,67.1126,86771.0
2022-10-25 13:35:00,74.92,74.93,74.87,74.88,73991.0,67.1126,67.1216,67.0678,67.0768,73991.0
2022-10-25 13:40:00,74.88,74.89,74.84,74.87,171204.0,67.0768,67.0857,67.0409,67.0678,171204.0
2022-10-25 13:45:00,74.87,74.87,74.85,74.86,103954.0,67.0678,67.0678,67.0499,67.0589,103954.0
2022-10-25 13:50:00,74.86,74.88,74.84,74.85,75594.0,67.0589,67.0768,67.0409,67.0499,75594.0
2022-10-25 13:55:00,74.86,74.89,74.85,74.89,364886.0,67.0589,67.0857,67.0499,67.0857,364886.0
2022-10-25 14:00:00,74.89,74.93,74.88,74.91,84723.0,67.0857,67.1216,67.0768,67.1037,84723.0
2022-10-25 14:05:00,74.92,74.94,74.91,74.93,59865.0,67.1126,67.1305,67.1037,67.1216,59865.0
2022-10-25 14:10:00,74.92,74.93,74.9,74.9,860414.0,67.1126,67.1216,67.0947,67.0947,860414.0
2022-10-25 14:15:00,74.9,74.94,74.89,74.94,76894.0,67.0947,67.1305,67.0857,67.1305,76894.0
2022-10-25 14:20:00,74.94,74.95,74.92,74.95,23962.0,67.1305,67.1395,67.1126,67.1395,23962.0
2022-10-25 14:25:00,74.95,74.96,74.93,74.95,41379.0,67.1395,67.1484,67.1216,67.1395,41379.0
2022-10-25 14:30:00,74.95,74.96,74.93,74.94,44906.0,67.1395,67.1484,67.1216,67.1305,44906.0
2022-10-25 14:35:00,74.95,74.95,74.91,74.92,43579.0,67.1395,67.1395,67.1037,67.1126,43579.0
2022-10-25 14:40:00,74.92,74.92,74.85,74.86,132787.0,67.1126,67.1126,67.0499,67.0589,132787.0
2022-10-25 14:45:00,74.86,74.86,74.82,74.83,117954.0,67.0589,67.0589,67.023,67.032,117954.0
2022-10-25 14:50:00,74.84,74.85,74.82,74.83,123584.0,67.0409,67.0499,67.023,67.032,123584.0
2022-10-25 14:55:00,74.84,74.84,74.78,74.79,111596.0,67.0409,67.0409,66.9872,66.9962,111596.0
2022-10-25 15:00:00,74.8,74.82,74.78,74.81,97129.0,67.0051,67.023,66.9872,67.0141,97129.0
2022-10-25 15:05:00,74.8,74.8,74.77,74.77,162078.0,67.0051,67.0051,66.9782,66.9782,162078.0
2022-10-25 15:10:00,74.78,74.8,74.77,74.8,64579.0,66.9872,67.0051,66.9782,67.0051,64579.0
2022-10-25 15:15:00,74.8,74.82,74.79,74.81,163556.0,67.0051,67.023,66.9962,67.0141,163556.0
2022-10-25 15:20:00,74.81,74.85,74.8,74.84,141132.0,67.0141,67.0499,67.0051,67.0409,141132.0
2022-10-25 15:25:00,74.84,74.86,74.83,74.86,61955.0,67.0409,67.0589,67.032,67.0589,61955.0
2022-10-25 15:30:00,74.86,74.91,74.85,74.89,137180.0,67.0589,67.1037,67.0499,67.0857,137180.0
2022-10-25 15:35:00,74.89,74.91,74.88,74.9,64628.0,67.0857,67.1037,67.0768,67.0947,64628.0
2022-10-25 15:40:00,74.9,74.93,74.87,74.89,191147.0,67.0947,67.1216,67.0678,67.0857,191147.0
2022-10-25 15:45:00,74.9,74.93,74.88,74.92,131537.0,67.0947,67.1216,67.0768,67.1126,131537.0
2022-10-25 15:50:00,74.92,74.92,74.85,74.87,170550.0,67.1126,67.1126,67.0499,67.0678,170550.0
2022-10-25 15:55:00,74.87,74.89,74.82,74.85,196956.0,67.0678,67.0857,67.023,67.0499,196956.0
2022-10-26 09:30:00,74.92,75.03,74.92,75.02,71666.0,67.1126,67.2111,67.1126,67.2022,71666.0
2022-10-26 09:35:00,75.03,75.11,75.02,75.1,45077.0,67.2111,67.2828,67.2022,67.2739,45077.0
2022-10-26 09:40:00,75.1,75.1,75.0,75.06,79547.0,67.2739,67.2739,67.1843,67.238,79547.0
2022-10-26 09:45:00,75.05,75.13,75.04,75.11,92938.0,67.2291,67.3007,67.2201,67.2828,92938.0
2022-10-26 09:50:00,75.11,75.13,75.08,75.08,405344.0,67.2828,67.3007,67.2559,67.2559,405344.0
2022-10-26 09:55:00,75.09,75.13,75.04,75.07,52289.0,67.2649,67.3007,67.2201,67.247,52289.0
2022-10-26 10:00:00,75.07,75.31,75.07,75.25,262475.0,67.247,67.462,67.247,67.4082,262475.0
2022-10-26 10:05:00,75.24,75.25,75.1,75.14,95061.0,67.3993,67.4082,67.2739,67.3097,95061.0
2022-10-26 10:10:00,75.13,75.18,75.09,75.14,89752.0,67.3007,67.3455,67.2649,67.3097,89752.0
2022-10-26 10:15:00,75.12,75.19,75.09,75.17,528873.0,67.2918,67.3545,67.2649,67.3366,528873.0
2022-10-26 10:20:00,75.17,75.17,75.04,75.06,83585.0,67.3366,67.3366,67.2201,67.238,83585.0
2022-10-26 10:25:00,75.06,75.12,75.04,75.11,76655.0,67.238,67.2918,67.2201,67.2828,76655.0
2022-10-26 10:30:00,75.11,75.11,75.01,75.02,78491.0,67.2828,67.2828,67.1932,67.2022,78491.0
2022-10-26 10:35:00,75.01,75.06,74.99,75.06,43775.0,67.1932,67.238,67.1753,67.238,43775.0
2022-10-26 10:40:00,75.07,75.11,75.07,75.08,28598.0,67.247,67.2828,67.247,67.2559,28598.0
2022-10-26 10:45:00,75.08,75.14,75.07,75.12,66003.0,67.2559,67.3097,67.247,67.2918,66003.0
2022-10-26 10:50:00,75.12,75.18,75.11,75.17,616284.0,67.2918,67.3455,67.2828,67.3366,616284.0
2022-10-26 10:55:00,75.17,75.18,75.14,75.17,270161.0,67.3366,67.3455,67.3097,67.3366,270161.0
2022-10-26 11:00:00,75.16,75.24,75.15,75.23,129316.0,67.3276,67.3993,67.3186,67.3903,129316.0
2022-10-26 11:05:00,75.22,75.3,75.2,75.27,71774.0,67.3813,67.453,67.3634,67.4261,71774.0
2022-10-26 11:10:00,75.27,75.29,75.25,75.26,44094.0,67.4261,67.4441,67.4082,67.4172,44094.0
2022-10-26 11:15:00,75.26,75.28,75.23,75.28,84012.0,67.4172,67.4351,67.3903,67.4351,84012.0
2022-10-26 11:20:00,75.27,75.3,75.27,75.29,18386.0,67.4261,67.453,67.4261,67.4441,18386.0
2022-10-26 11:25:00,75.28,75.35,75.28,75.33,176332.0,67.4351,67.4978,67.4351,67.4799,176332.0
2022-10-26 11:30:00,75.32,75.36,75.3,75.35,27961.0,67.4709,67.5068,67.453,67.4978,27961.0
2022-10-26 11:35:00,75.34,75.35,75.28,75.28,170657.0,67.4888,67.4978,67.4351,67.4351,170657.0
2022-10-26 11:40:00,75.28,75.3,75.27,75.28,85743.0,67.4351,67.453,67.4261,67.4351,85743.0
2022-10-26 11:45:00,75.27,75.27,75.19,75.22,61014.0,67.4261,67.4261,67.3545,67.3813,61014.0
2022-10-26 11:50:00,75.22,75.23,75.19,75.2,421011.0,67.3813,67.3903,67.3545,67.3634,421011.0
2022-10-26 11:55:00,75.2,75.24,75.2,75.24,228301.0,67.3634,67.3993,67.3634,67.3993,228301.0
2022-10-26 12:00:00,75.25,75.25,75.22,75.22,99783.0,67.4082,67.4082,67.3813,67.3813,99783.0
2022-10-26 12:05:00,75.22,75.22,75.18,75.2,65584.0,67.3813,67.3813,67.3455,67.3634,65584.0
2022-10-26 12:10:00,75.2,75.25,75.2,75.22,122647.0,67.3634,67.4082,67.3634,67.3813,122647.0
2022-10-26 12:15:00,75.22,75.27,75.21,75.23,79828.0,67.3813,67.4261,67.3724,67.3903,79828.0
2022-10-26 12:20:00,75.25,75.27,75.23,75.26,248738.0,67.4082,67.4261,67.3903,67.4172,248738.0
2022-10-26 12:25:00,75.26,75.27,75.22,75.25,29393.0,67.4172,67.4261,67.3813,67.4082,29393.0
2022-10-26 12:30:00,75.25,75.29,75.24,75.25,26887.0,67.4082,67.4441,67.3993,67.4082,26887.0
2022-10-26 12:35:00,75.25,75.25,75.19,75.2,34084.0,67.4082,67.4082,67.3545,67.3634,34084.0
2022-10-26 12:40:00,75.2,75.21,75.14,75.16,80003.0,67.3634,67.3724,67.3097,67.3276,80003.0
2022-10-26 12:45:00,75.16,75.19,75.13,75.14,60322.0,67.3276,67.3545,67.3007,67.3097,60322.0
2022-10-26 12:50:00,75.13,75.15,75.11,75.12,64750.0,67.3007,67.3186,67.2828,67.2918,64750.0
2022-10-26 12:55:00,75.12,75.15,75.05,75.09,61072.0,67.2918,67.3186,67.2291,67.2649,61072.0
2022-10-26 13:00:00,75.08,75.16,75.04,75.14,167900.0,67.2559,67.3276,67.2201,67.3097,167900.0
2022-10-26 13:05:00,75.14,75.17,75.12,75.16,64597.0,67.3097,67.3366,67.2918,67.3276,64597.0
2022-10-26 13:10:00,75.17,75.18,75.14,75.15,29876.0,67.3366,67.3455,67.3097,67.3186,29876.0
2022-10-26 13:15:00,75.15,75.18,75.13,75.17,27799.0,67.3186,67.3455,67.3007,67.3366,27799.0
2022-10-26 13:20:00,75.17,75.18,75.15,75.16,22908.0,67.3366,67.3455,67.3186,67.3276,22908.0
2022-10-26 13:25:00,75.15,75.15,75.09,75.11,21319.0,67.3186,67.3186,67.2649,67.2828,21319.0
2022-10-26 13:30:00,75.1,75.11,75.08,75.1,45505.0,67.2739,67.2828,67.2559,67.2739,45505.0
2022-10-26 13:35:00,75.1,75.13,75.09,75.11,15371.0,67.2739,67.3007,67.2649,67.2828,15371.0
2022-10-26 13:40:00,75.11,75.13,75.08,75.1,22454.0,67.2828,67.3007,67.2559,67.2739,22454.0
2022-10-26 13:45:00,75.1,75.11,75.07,75.08,22886.0,67.2739,67.2828,67.247,67.2559,22886.0
2022-10-26 13:50:00,75.09,75.15,75.08,75.14,61842.0,67.2649,67.3186,67.2559,67.3097,61842.0
2022-10-26 13:55:00,75.14,75.15,75.12,75.12,22160.0,67.3097,67.3186,67.2918,67.2918,22160.0
2022-10-26 14:00:00,75.13,75.14,75.1,75.12,88018.0,67.3007,67.3097,67.2739,67.2918,88018.0
2022-10-26 14:05:00,75.12,75.13,75.11,75.12,8871.0,67.2918,67.3007,67.2828,67.2918,8871.0
2022-10-26 14:10:00,75.11,75.15,75.1,75.12,42983.0,67.2828,67.3186,67.2739,67.2918,42983.0
2022-10-26 14:15:00,75.11,75.12,75.08,75.09,26419.0,67.2828,67.2918,67.2559,67.2649,26419.0
2022-10-26 14:20:00,75.09,75.11,75.07,75.09,29046.0,67.2649,67.2828,67.247,67.2649,29046.0
2022-10-26 14:25:00,75.08,75.11,75.08,75.09,81070.0,67.2559,67.2828,67.2559,67.2649,81070.0
2022-10-26 14:30:00,75.09,75.09,75.07,75.09,24232.0,67.2649,67.2649,67.247,67.2649,24232.0
2022-10-26 14:35:00,75.09,75.11,75.07,75.08,97496.0,67.2649,67.2828,67.247,67.2559,97496.0
2022-10-26 14:40:00,75.08,75.09,75.06,75.07,79144.0,67.2559,67.2649,67.238,67.247,79144.0
2022-10-26 14:45:00,75.08,75.1,75.05,75.09,141512.0,67.2559,67.2739,67.2291,67.2649,141512.0
2022-10-26 14:50:00,75.09,75.1,75.07,75.09,29991.0,67.2649,67.2739,67.247,67.2649,29991.0
2022-10-26 14:55:00,75.09,75.12,75.08,75.11,63155.0,67.2649,67.2918,67.2559,67.2828,63155.0
2022-10-26 15:00:00,75.1,75.1,75.03,75.03,29760.0,67.2739,67.2739,67.2111,67.2111,29760.0
2022-10-26 15:05:00,75.03,75.05,75.02,75.03,49657.0,67.2111,67.2291,67.2022,67.2111,49657.0
2022-10-26 15:10:00,75.03,75.03,75.01,75.03,509813.0,67.2111,67.2111,67.1932,67.2111,509813.0
2022-10-26 15:15:00,75.03,75.06,75.02,75.03,142205.0,67.2111,67.238,67.2022,67.2111,142205.0
2022-10-26 15:20:00,75.04,75.05,75.01,75.03,7031.0,67.2201,67.2291,67.1932,67.2111,7031.0
2022-10-26 15:25:00,75.03,75.03,75.01,75.03,11079.0,67.2111,67.2111,67.1932,67.2111,11079.0
2022-10-26 15:30:00,75.03,75.08,75.02,75.06,46373.0,67.2111,67.2559,67.2022,67.238,46373.0
2022-10-26 15:35:00,75.06,75.07,75.03,75.04,23228.0,67.238,67.247,67.2111,67.2201,23228.0
2022-10-26 15:40:00,75.05,75.12,75.04,75.11,45785.0,67.2291,67.2918,67.2201,67.2828,45785.0
2022-10-26 15:45:00,75.09,75.11,75.09,75.09,25109.0,67.2649,67.2828,67.2649,67.2649,25109.0
2022-10-26 15:50:00,75.09,75.09,75.04,75.06,90950.0,67.2649,67.2649,67.2201,67.238,90950.0
2022-10-26 15:55:00,75.06,75.1,75.06,75.08,61540.0,67.238,67.2739,67.238,67.2559,61540.0
2022-10-27 09:30:00,75.3,75.33,75.23,75.29,37324.0,67.453,67.4799,67.3903,67.4441,37324.0
2022-10-27 09:35:00,75.29,75.34,75.28,75.31,44767.0,67.4441,67.4888,67.4351,67.462,44767.0
2022-10-27 09:40:00,75.31,75.31,75.23,75.24,13992.0,67.462,67.462,67.3903,67.3993,13992.0
2022-10-27 09:45:00,75.25,75.25,75.11,75.12,70601.0,67.4082,67.4082,67.2828,67.2918,70601.0
2022-10-27 09:50:00,75.11,75.2,75.06,75.2,39585.0,67.2828,67.3634,67.238,67.3634,39585.0
2022-10-27 09:55:00,75.2,75.27,75.19,75.26,405144.0,67.3634,67.4261,67.3545,67.4172,405144.0
2022-10-27 10:00:00,75.27,75.33,75.24,75.32,101272.0,67.4261,67.4799,67.3993,67.4709,101272.0
2022-10-27 10:05:00,75.32,75.39,75.32,75.36,799879.0,67.4709,67.5336,67.4709,67.5068,799879.0
2022-10-27 10:10:00,75.37,75.43,75.33,75.4,258288.0,67.5157,67.5695,67.4799,67.5426,258288.0
2022-10-27 10:15:00,75.4,75.47,75.39,75.47,297809.0,67.5426,67.6053,67.5336,67.6053,297809.0
2022-10-27 10:20:00,75.48,75.5,75.44,75.49,199117.0,67.6143,67.6322,67.5784,67.6232,199117.0
2022-10-27 10:25:00,75.49,75.55,75.48,75.53,69501.0,67.6232,67.677,67.6143,67.659,69501.0
2022-10-27 10:30:00,75.53,75.58,75.5,75.51,156857.0,67.659,67.7038,67.6322,67.6411,156857.0
2022-10-27 10:35:00,75.51,75.52,75.47,75.49,60586.0,67.6411,67.6501,67.6053,67.6232,60586.0
2022-10-27 10:40:00,75.48,75.48,75.43,75.43,20332.0,67.6143,67.6143,67.5695,67.5695,20332.0
2022-10-27 10:45:00,75.42,75.45,75.4,75.41,55169.0,67.5605,67.5874,67.5426,67.5515,55169.0
2022-10-27 10:50:00,75.41,75.52,75.4,75.5,40834.0,67.5515,67.6501,67.5426,67.6322,40834.0
2022-10-27 10:55:00,75.49,75.53,75.47,75.5,47717.0,67.6232,67.659,67.6053,67.6322,47717.0
2022-10-27 11:00:00,75.51,75.54,75.49,75.53,69775.0,67.6411,67.668,67.6232,67.659,69775.0
2022-10-27 11:05:00,75.52,75.54,75.45,75.45,52160.0,67.6501,67.668,67.5874,67.5874,52160.0
2022-10-27 11:10:00,75.47,75.51,75.46,75.51,10981.0,67.6053,67.6411,67.5963,67.6411,10981.0
2022-10-27 11:15:00,75.51,75.52,75.46,75.52,58272.0,67.6411,67.6501,67.5963,67.6501,58272.0
2022-10-27 11:20:00,75.51,75.58,75.49,75.58,42427.0,67.6411,67.7038,67.6232,67.7038,42427.0
2022-10-27 11:25:00,75.59,75.59,75.52,75.57,24148.0,67.7128,67.7128,67.6501,67.6949,24148.0
2022-10-27 11:30:00,75.58,75.59,75.52,75.55,98511.0,67.7038,67.7128,67.6501,67.677,98511.0
2022-10-27 11:35:00,75.55,75.56,75.43,75.46,48062.0,67.677,67.6859,67.5695,67.5963,48062.0
2022-10-27 11:40:00,75.45,75.49,75.41,75.42,34181.0,67.5874,67.6232,67.5515,67.5605,34181.0
2022-10-27 11:45:00,75.41,75.5,75.4,75.48,228848.0,67.5515,67.6322,67.5426,67.6143,228848.0
2022-10-27 11:50:00,75.49,75.51,75.45,75.49,221571.0,67.6232,67.6411,67.5874,67.6232,221571.0
2022-10-27 11:55:00,75.5,75.52,75.47,75.48,39151.0,67.6322,67.6501,67.6053,67.6143,39151.0
2022-10-27 12:00:00,75.48,75.52,75.47,75.51,22436.0,67.6143,67.6501,67.6053,67.6411,22436.0
2022-10-27 12:05:00,75.5,75.55,75.48,75.53,59936.0,67.6322,67.677,67.6143,67.659,59936.0
2022-10-27 12:10:00,75.5,75.52,75.49,75.51,21821.0,67.6322,67.6501,67.6232,67.6411,21821.0
2022-10-27 12:15:00,75.49,75.5,75.46,75.47,16225.0,67.6232,67.6322,67.5963,67.6053,16225.0
2022-10-27 12:20:00,75.45,75.47,75.43,75.45,30947.0,67.5874,67.6053,67.5695,67.5874,30947.0
2022-10-27 12:25:00,75.44,75.44,75.38,75.38,427676.0,67.5784,67.5784,67.5247,67.5247,427676.0
2022-10-27 12:30:00,75.39,75.41,75.39,75.39,16418.0,67.5336,67.5515,67.5336,67.5336,16418.0
2022-10-27 12:35:00,75.39,75.4,75.37,75.38,20126.0,67.5336,67.5426,67.5157,67.5247,20126.0
2022-10-27 12:40:00,75.39,75.4,75.36,75.36,22046.0,67.5336,67.5426,67.5068,67.5068,22046.0
2022-10-27 12:45:00,75.35,75.39,75.35,75.39,23957.0,67.4978,67.5336,67.4978,67.5336,23957.0
2022-10-27 12:50:00,75.39,75.44,75.38,75.42,17177.0,67.5336,67.5784,67.5247,67.5605,17177.0
2022-10-27 12:55:00,75.42,75.42,75.4,75.42,18064.0,67.5605,67.5605,67.5426,67.5605,18064.0
2022-10-27 13:00:00,75.43,75.45,75.36,75.43,205984.0,67.5695,67.5874,67.5068,67.5695,205984.0
2022-10-27 13:05:00,75.43,75.51,75.43,75.51,40543.0,67.5695,67.6411,67.5695,67.6411,40543.0
2022-10-27 13:10:00,75.51,75.51,75.45,75.47,19885.0,67.6411,67.6411,67.5874,67.6053,19885.0
2022-10-27 13:15:00,75.47,75.5,75.42,75.5,105151.0,67.6053,67.6322,67.5605,67.6322,105151.0
2022-10-27 13:20:00,75.49,75.5,75.47,75.47,7823.0,67.6232,67.6322,67.6053,67.6053,7823.0
2022-10-27 13:25:00,75.45,75.46,75.42,75.42,9100.0,67.5874,67.5963,67.5605,67.5605,9100.0
2022-10-27 13:30:00,75.44,75.46,75.39,75.39,47505.0,67.5784,67.5963,67.5336,67.5336,47505.0
2022-10-27 13:35:00,75.4,75.41,75.38,75.38,8432.0,67.5426,67.5515,67.5247,67.5247,8432.0
2022-10-27 13:40:00,75.38,75.43,75.38,75.43,47251.0,67.5247,67.5695,67.5247,67.5695,47251.0
2022-10-27 13:45:00,75.41,75.43,75.38,75.39,20487.0,67.5515,67.5695,67.5247,67.5336,20487.0
2022-10-27 13:50:00,75.39,75.4,75.37,75.39,11784.0,67.5336,67.5426,67.5157,67.5336,11784.0
2022-10-27 13:55:00,75.39,75.41,75.37,75.37,20703.0,67.5336,67.5515,67.5157,67.5157,20703.0
2022-10-27 14:00:00,75.38,75.4,75.36,75.4,16698.0,67.5247,67.5426,67.5068,67.5426,16698.0
2022-10-27 14:05:00,75.4,75.4,75.37,75.38,60015.0,67.5426,67.5426,67.5157,67.5247,60015.0
2022-10-27 14:10:00,75.39,75.41,75.35,75.39,570309.0,67.5336,67.5515,67.4978,67.5336,570309.0
2022-10-27 14:15:00,75.38,75.4,75.37,75.38,32774.0,67.5247,67.5426,67.5157,67.5247,32774.0
2022-10-27 14:20:00,75.39,75.39,75.35,75.36,17925.0,67.5336,67.5336,67.4978,67.5068,17925.0
2022-10-27 14:25:00,75.36,75.36,75.33,75.34,19373.0,67.5068,67.5068,67.4799,67.4888,19373.0
2022-10-27 14:30:00,75.34,75.38,75.33,75.38,60783.0,67.4888,67.5247,67.4799,67.5247,60783.0
2022-10-27 14:35:00,75.38,75.39,75.36,75.38,15292.0,67.5247,67.5336,67.5068,67.5247,15292.0
2022-10-27 14:40:00,75.38,75.4,75.38,75.39,11080.0,67.5247,67.5426,67.5247,67.5336,11080.0
2022-10-27 14:45:00,75.4,75.4,75.38,75.39,11339.0,67.5426,67.5426,67.5247,67.5336,11339.0
2022-10-27 14:50:00,75.4,75.43,75.4,75.42,26696.0,67.5426,67.5695,67.5426,67.5605,26696.0
2022-10-27 14:55:00,75.42,75.45,75.41,75.43,50793.0,67.5605,67.5874,67.5515,67.5695,50793.0
2022-10-27 15:00:00,75.43,75.44,75.41,75.44,25498.0,67.5695,67.5784,67.5515,67.5784,25498.0
2022-10-27 15:05:00,75.43,75.43,75.36,75.37,69711.0,67.5695,67.5695,67.5068,67.5157,69711.0
2022-10-27 15:10:00,75.37,75.38,75.33,75.37,36177.0,67.5157,67.5247,67.4799,67.5157,36177.0
2022-10-27 15:15:00,75.37,75.39,75.34,75.35,144866.0,67.5157,67.5336,67.4888,67.4978,144866.0
2022-10-27 15:20:00,75.34,75.36,75.33,75.34,25605.0,67.4888,67.5068,67.4799,67.4888,25605.0
2022-10-27 15:25:00,75.34,75.34,75.31,75.34,73395.0,67.4888,67.4888,67.462,67.4888,73395.0
2022-10-27 15:30:00,75.34,75.37,75.33,75.36,85258.0,67.4888,67.5157,67.4799,67.5068,85258.0
2022-10-27 15:35:00,75.35,75.36,75.32,75.34,64474.0,67.4978,67.5068,67.4709,67.4888,64474.0
2022-10-27 15:40:00,75.33,75.34,75.32,75.33,106405.0,67.4799,67.4888,67.4709,67.4799,106405.0
2022-10-27 15:45:00,75.33,75.35,75.32,75.34,46057.0,67.4799,67.4978,67.4709,67.4888,46057.0
2022-10-27 15:50:00,75.34,75.38,75.33,75.37,79499.0,67.4888,67.5247,67.4799,67.5157,79499.0
2022-10-27 15:55:00,75.37,75.39,75.34,75.34,120370.0,67.5157,67.5336,67.4888,67.4888,120370.0
2022-10-28 09:30:00,75.14,75.26,75.08,75.21,56873.0,67.3097,67.4172,67.2559,67.3724,56873.0
2022-10-28 09:35:00,75.22,75.22,75.16,75.21,367056.0,67.3813,67.3813,67.3276,67.3724,367056.0
2022-10-28 09:40:00,75.22,75.3,75.22,75.29,112881.0,67.3813,67.453,67.3813,67.4441,112881.0
2022-10-28 09:45:00,75.28,75.36,75.26,75.35,154655.0,67.4351,67.5068,67.4172,67.4978,154655.0
2022-10-28 09:50:00,75.35,75.44,75.33,75.38,193611.0,67.4978,67.5784,67.4799,67.5247,193611.0
2022-10-28 09:55:00,75.38,75.41,75.36,75.39,420919.0,67.5247,67.5515,67.5068,67.5336,420919.0
2022-10-28 10:00:00,75.4,75.5,75.36,75.43,276040.0,67.5426,67.6322,67.5068,67.5695,276040.0
2022-10-28 10:05:00,75.44,75.51,75.4,75.41,245003.0,67.5784,67.6411,67.5426,67.5515,245003.0
2022-10-28 10:10:00,75.43,75.43,75.29,75.31,144046.0,67.5695,67.5695,67.4441,67.462,144046.0
2022-10-28 10:15:00,75.32,75.34,75.29,75.31,374164.0,67.4709,67.4888,67.4441,67.462,374164.0
2022-10-28 10:20:00,75.31,75.31,75.24,75.25,123977.0,67.462,67.462,67.3993,67.4082,123977.0
2022-10-28 10:25:00,75.25,75.35,75.25,75.34,101136.0,67.4082,67.4978,67.4082,67.4888,101136.0
2022-10-28 10:30:00,75.35,75.39,75.32,75.32,58201.0,67.4978,67.5336,67.4709,67.4709,58201.0
2022-10-28 10:35:00,75.32,75.4,75.31,75.39,69571.0,67.4709,67.5426,67.462,67.5336,69571.0
2022-10-28 10:40:00,75.39,75.4,75.31,75.34,103873.0,67.5336,67.5426,67.462,67.4888,103873.0
2022-10-28 10:45:00,75.34,75.4,75.33,75.4,307846.0,67.4888,67.5426,67.4799,67.5426,307846.0
2022-10-28 10:50:00,75.4,75.41,75.37,75.39,24477.0,67.5426,67.5515,67.5157,67.5336,24477.0
2022-10-28 10:55:00,75.39,75.42,75.38,75.4,81700.0,67.5336,67.5605,67.5247,67.5426,81700.0
2022-10-28 11:00:00,75.4,75.46,75.4,75.45,50861.0,67.5426,67.5963,67.5426,67.5874,50861.0
2022-10-28 11:05:00,75.45,75.49,75.45,75.48,54008.0,67.5874,67.6232,67.5874,67.6143,54008.0
2022-10-28 11:10:00,75.47,75.5,75.4,75.41,46220.0,67.6053,67.6322,67.5426,67.5515,46220.0
2022-10-28 11:15:00,75.4,75.4,75.34,75.4,104638.0,67.5426,67.5426,67.4888,67.5426,104638.0
2022-10-28 11:20:00,75.4,75.43,75.37,75.38,83401.0,67.5426,67.5695,67.5157,67.5247,83401.0
2022-10-28 11:25:00,75.38,75.38,75.33,75.34,34895.0,67.5247,67.5247,67.4799,67.4888,34895.0
2022-10-28 11:30:00,75.35,75.39,75.33,75.34,33046.0,67.4978,67.5336,67.4799,67.4888,33046.0
2022-10-28 11:35:00,75.33,75.34,75.29,75.33,26750.0,67.4799,67.4888,67.4441,67.4799,26750.0
2022-10-28 11:40:00,75.33,75.34,75.3,75.33,39257.0,67.4799,67.4888,67.453,67.4799,39257.0
2022-10-28 11:45:00,75.34,75.39,75.32,75.38,25975.0,67.4888,67.5336,67.4709,67.5247,25975.0
2022-10-28 11:50:00,75.38,75.38,75.33,75.34,26127.0,67.5247,67.5247,67.4799,67.4888,26127.0
2022-10-28 11:55:00,75.33,75.34,75.29,75.29,13099.0,67.4799,67.4888,67.4441,67.4441,13099.0
2022-10-28 12:00:00,75.29,75.33,75.29,75.31,36567.0,67.4441,67.4799,67.4441,67.462,36567.0
2022-10-28 12:05:00,75.31,75.31,75.27,75.28,26512.0,67.462,67.462,67.4261,67.4351,26512.0
2022-10-28 12:10:00,75.28,75.34,75.28,75.34,348553.0,67.4351,67.4888,67.4351,67.4888,348553.0
2022-10-28 12:15:00,75.34,75.36,75.3,75.34,566383.0,67.4888,67.5068,67.453,67.4888,566383.0
2022-10-28 12:20:00,75.34,75.36,75.33,75.36,79188.0,67.4888,67.5068,67.4799,67.5068,79188.0
2022-10-28 12:25:00,75.36,75.36,75.33,75.34,161526.0,67.5068,67.5068,67.4799,67.4888,161526.0
2022-10-28 12:30:00,75.34,75.35,75.33,75.34,1358944.0,67.4888,67.4978,67.4799,67.4888,1358944.0
2022-10-28 12:35:00,75.34,75.36,75.33,75.34,100564.0,67.4888,67.5068,67.4799,67.4888,100564.0
2022-10-28 12:40:00,75.34,75.35,75.34,75.34,55139.0,67.4888,67.4978,67.4888,67.4888,55139.0
2022-10-28 12:45:00,75.34,75.36,75.34,75.36,143926.0,67.4888,67.5068,67.4888,67.5068,143926.0
2022-10-28 12:50:00,75.35,75.37,75.34,75.37,255025.0,67.4978,67.5157,67.4888,67.5157,255025.0
2022-10-28 12:55:00,75.37,75.38,75.35,75.37,309816.0,67.5157,67.5247,67.4978,67.5157,309816.0
2022-10-28 13:00:00,75.36,75.39,75.36,75.38,232315.0,67.5068,67.5336,67.5068,67.5247,232315.0
2022-10-28 13:05:00,75.38,75.39,75.35,75.35,46055.0,67.5247,67.5336,67.4978,67.4978,46055.0
2022-10-28 13:10:00,75.35,75.37,75.34,75.35,1332508.0,67.4978,67.5157,67.4888,67.4978,1332508.0
2022-10-28 13:15:00,75.34,75.36,75.33,75.33,43138.0,67.4888,67.5068,67.4799,67.4799,43138.0
2022-10-28 13:20:00,75.33,75.34,75.31,75.34,57845.0,67.4799,67.4888,67.462,67.4888,57845.0
2022-10-28 13:25:00,75.34,75.36,75.32,75.34,12111.0,67.4888,67.5068,67.4709,67.4888,12111.0
2022-10-28 13:30:00,75.35,75.36,75.34,75.35,27099.0,67.4978,67.5068,67.4888,67.4978,27099.0
2022-10-28 13:35:00,75.35,75.37,75.34,75.36,38936.0,67.4978,67.5157,67.4888,67.5068,38936.0
2022-10-28 13:40:00,75.35,75.38,75.35,75.38,25483.0,67.4978,67.5247,67.4978,67.5247,25483.0
2022-10-28 13:45:00,75.37,75.39,75.37,75.38,15668.0,67.5157,67.5336,67.5157,67.5247,15668.0
2022-10-28 13:50:00,75.38,75.4,75.37,75.39,106332.0,67.5247,67.5426,67.5157,67.5336,106332.0
2022-10-28 13:55:00,75.38,75.4,75.38,75.39,32412.0,67.5247,67.5426,67.5247,67.5336,32412.0
2022-10-28 14:00:00,75.39,75.4,75.35,75.35,73727.0,67.5336,67.5426,67.4978,67.4978,73727.0
2022-10-28 14:05:00,75.36,75.37,75.34,75.37,29431.0,67.5068,67.5157,67.4888,67.5157,29431.0
2022-10-28 14:10:00,75.36,75.39,75.36,75.39,26189.0,67.5068,67.5336,67.5068,67.5336,26189.0
2022-10-28 14:15:00,75.39,75.43,75.38,75.42,82124.0,67.5336,67.5695,67.5247,67.5605,82124.0
2022-10-28 14:20:00,75.42,75.42,75.4,75.41,31156.0,67.5605,67.5605,67.5426,67.5515,31156.0
2022-10-28 14:25:00,75.42,75.42,75.38,75.38,30214.0,67.5605,67.5605,67.5247,67.5247,30214.0
2022-10-28 14:30:00,75.38,75.39,75.34,75.39,254087.0,67.5247,67.5336,67.4888,67.5336,254087.0
2022-10-28 14:35:00,75.38,75.4,75.37,75.4,366752.0,67.5247,67.5426,67.5157,67.5426,366752.0
2022-10-28 14:40:00,75.39,75.4,75.3,75.3,212496.0,67.5336,67.5426,67.453,67.453,212496.0
2022-10-28 14:45:00,75.3,75.34,75.3,75.34,38416.0,67.453,67.4888,67.453,67.4888,38416.0
2022-10-28 14:50:00,75.35,75.37,75.34,75.35,41109.0,67.4978,67.5157,67.4888,67.4978,41109.0
2022-10-28 14:55:00,75.36,75.39,75.35,75.38,66250.0,67.5068,67.5336,67.4978,67.5247,66250.0
2022-10-28 15:00:00,75.38,75.38,75.34,75.37,46212.0,67.5247,67.5247,67.4888,67.5157,46212.0
2022-10-28 15:05:00,75.36,75.37,75.33,75.35,48545.0,67.5068,67.5157,67.4799,67.4978,48545.0
2022-10-28 15:10:00,75.34,75.38,75.34,75.37,113544.0,67.4888,67.5247,67.4888,67.5157,113544.0
2022-10-28 15:15:00,75.37,75.38,75.36,75.37,178531.0,67.5157,67.5247,67.5068,67.5157,178531.0
2022-10-28 15:20:00,75.37,75.38,75.36,75.38,137867.0,67.5157,67.5247,67.5068,67.5247,137867.0
2022-10-28 15:25:00,75.37,75.39,75.36,75.37,122319.0,67.5157,67.5336,67.5068,67.5157,122319.0
2022-10-28 15:30:00,75.37,75.38,75.36,75.37,103520.0,67.5157,67.5247,67.5068,67.5157,103520.0
2022-10-28 15:35:00,75.36,75.39,75.36,75.37,41681.0,67.5068,67.5336,67.5068,67.5157,41681.0
2022-10-28 15:40:00,75.38,75.39,75.37,75.38,95511.0,67.5247,67.5336,67.5157,67.5247,95511.0
2022-10-28 15:45:00,75.38,75.39,75.36,75.37,227777.0,67.5247,67.5336,67.5068,67.5157,227777.0
2022-10-28 15:50:00,75.37,75.41,75.36,75.41,74321.0,67.5157,67.5515,67.5068,67.5515,74321.0
2022-10-28 15:55:00,75.41,75.45,75.39,75.45,41217.0,67.5515,67.5874,67.5336,67.5874,41217.0
2022-10-31 09:30:00,75.22,75.22,75.1,75.14,91927.0,67.3813,67.3813,67.2739,67.3097,91927.0
2022-10-31 09:35:00,75.15,75.16,75.06,75.06,28105.0,67.3186,67.3276,67.238,67.238,28105.0
2022-10-31 09:40:00,75.06,75.1,75.04,75.09,61318.0,67.238,67.2739,67.2201,67.2649,61318.0
2022-10-31 09:45:00,75.09,75.1,75.04,75.05,24702.0,67.2649,67.2739,67.2201,67.2291,24702.0
2022-10-31 09:50:00,75.05,75.11,75.05,75.11,64102.0,67.2291,67.2828,67.2291,67.2828,64102.0
2022-10-31 09:55:00,75.11,75.14,75.1,75.12,42413.0,67.2828,67.3097,67.2739,67.2918,42413.0
2022-10-31 10:00:00,75.11,75.17,75.1,75.16,55529.0,67.2828,67.3366,67.2739,67.3276,55529.0
2022-10-31 10:05:00,75.16,75.17,75.12,75.16,281474.0,67.3276,67.3366,67.2918,67.3276,281474.0
2022-10-31 10:10:00,75.16,75.18,75.13,75.16,60566.0,67.3276,67.3455,67.3007,67.3276,60566.0
2022-10-31 10:15:00,75.16,75.21,75.15,75.2,52123.0,67.3276,67.3724,67.3186,67.3634,52123.0
2022-10-31 10:20:00,75.2,75.2,75.15,75.16,35758.0,67.3634,67.3634,67.3186,67.3276,35758.0
2022-10-31 10:25:00,75.16,75.17,75.14,75.16,45485.0,67.3276,67.3366,67.3097,67.3276,45485.0
2022-10-31 10:30:00,75.17,75.18,75.15,75.17,25783.0,67.3366,67.3455,67.3186,67.3366,25783.0
2022-10-31 10:35:00,75.17,75.19,75.15,75.19,19288.0,67.3366,67.3545,67.3186,67.3545,19288.0
2022-10-31 10:40:00,75.19,75.2,75.16,75.18,71936.0,67.3545,67.3634,67.3276,67.3455,71936.0
2022-10-31 10:45:00,75.17,75.22,75.17,75.18,58517.0,67.3366,67.3813,67.3366,67.3455,58517.0
2022-10-31 10:50:00,75.19,75.25,75.19,75.22,386401.0,67.3545,67.4082,67.3545,67.3813,386401.0
2022-10-31 10:55:00,75.23,75.23,75.18,75.2,57212.0,67.3903,67.3903,67.3455,67.3634,57212.0
2022-10-31 11:00:00,75.19,75.21,75.16,75.19,41727.0,67.3545,67.3724,67.3276,67.3545,41727.0
2022-10-31 11:05:00,75.18,75.23,75.17,75.19,48317.0,67.3455,67.3903,67.3366,67.3545,48317.0
2022-10-31 11:10:00,75.18,75.2,75.17,75.18,24536.0,67.3455,67.3634,67.3366,67.3455,24536.0
2022-10-31 11:15:00,75.18,75.2,75.16,75.16,35262.0,67.3455,67.3634,67.3276,67.3276,35262.0
2022-10-31 11:20:00,75.16,75.23,75.15,75.22,247856.0,67.3276,67.3903,67.3186,67.3813,247856.0
2022-10-31 11:25:00,75.21,75.23,75.18,75.18,52649.0,67.3724,67.3903,67.3455,67.3455,52649.0
2022-10-31 11:30:00,75.19,75.2,75.17,75.19,72779.0,67.3545,67.3634,67.3366,67.3545,72779.0
2022-10-31 11:35:00,75.19,75.2,75.16,75.19,81122.0,67.3545,67.3634,67.3276,67.3545,81122.0
2022-10-31 11:40:00,75.2,75.21,75.19,75.19,38820.0,67.3634,67.3724,67.3545,67.3545,38820.0
2022-10-31 11:45:00,75.19,75.19,75.16,75.18,42386.0,67.3545,67.3545,67.3276,67.3455,42386.0
2022-10-31 11:50:00,75.18,75.2,75.16,75.19,75784.0,67.3455,67.3634,67.3276,67.3545,75784.0
2022-10-31 11:55:00,75.19,75.21,75.15,75.17,27396.0,67.3545,67.3724,67.3186,67.3366,27396.0
2022-10-31 12:00:00,75.18,75.18,75.14,75.18,41636.0,67.3455,67.3455,67.3097,67.3455,41636.0
2022-10-31 12:05:00,75.18,75.2,75.15,75.17,62142.0,67.3455,67.3634,67.3186,67.3366,62142.0
2022-10-31 12:10:00,75.18,75.22,75.17,75.2,99340.0,67.3455,67.3813,67.3366,67.3634,99340.0
2022-10-31 12:15:00,75.21,75.22,75.18,75.18,58025.0,67.3724,67.3813,67.3455,67.3455,58025.0
2022-10-31 12:20:00,75.19,75.2,75.16,75.2,47857.0,67.3545,67.3634,67.3276,67.3634,47857.0
2022-10-31 12:25:00,75.19,75.2,75.18,75.2,83067.0,67.3545,67.3634,67.3455,67.3634,83067.0
2022-10-31 12:30:00,75.21,75.22,75.19,75.19,35415.0,67.3724,67.3813,67.3545,67.3545,35415.0
2022-10-31 12:35:00,75.19,75.22,75.18,75.2,32404.0,67.3545,67.3813,67.3455,67.3634,32404.0
2022-10-31 12:40:00,75.2,75.21,75.19,75.21,28681.0,67.3634,67.3724,67.3545,67.3724,28681.0
2022-10-31 12:45:00,75.22,75.22,75.2,75.2,22164.0,67.3813,67.3813,67.3634,67.3634,22164.0
2022-10-31 12:50:00,75.2,75.21,75.17,75.17,55541.0,67.3634,67.3724,67.3366,67.3366,55541.0
2022-10-31 12:55:00,75.17,75.21,75.17,75.2,30071.0,67.3366,67.3724,67.3366,67.3634,30071.0
2022-10-31 13:00:00,75.19,75.22,75.19,75.19,28074.0,67.3545,67.3813,67.3545,67.3545,28074.0
2022-10-31 13:05:00,75.18,75.2,75.17,75.2,81754.0,67.3455,67.3634,67.3366,67.3634,81754.0
2022-10-31 13:10:00,75.19,75.19,75.16,75.18,25171.0,67.3545,67.3545,67.3276,67.3455,25171.0
2022-10-31 13:15:00,75.19,75.19,75.17,75.17,20009.0,67.3545,67.3545,67.3366,67.3366,20009.0
2022-10-31 13:20:00,75.18,75.21,75.17,75.2,50639.0,67.3455,67.3724,67.3366,67.3634,50639.0
2022-10-31 13:25:00,75.2,75.2,75.18,75.2,112419.0,67.3634,67.3634,67.3455,67.3634,112419.0
2022-10-31 13:30:00,75.2,75.2,75.18,75.2,35345.0,67.3634,67.3634,67.3455,67.3634,35345.0
2022-10-31 13:35:00,75.2,75.21,75.19,75.2,38830.0,67.3634,67.3724,67.3545,67.3634,38830.0
2022-10-31 13:40:00,75.2,75.22,75.19,75.21,37311.0,67.3634,67.3813,67.3545,67.3724,37311.0
2022-10-31 13:45:00,75.2,75.21,75.17,75.17,179618.0,67.3634,67.3724,67.3366,67.3366,179618.0
2022-10-31 13:50:00,75.17,75.18,75.14,75.15,28223.0,67.3366,67.3455,67.3097,67.3186,28223.0
2022-10-31 13:55:00,75.15,75.2,75.14,75.2,46928.0,67.3186,67.3634,67.3097,67.3634,46928.0
2022-10-31 14:00:00,75.2,75.21,75.19,75.19,32307.0,67.3634,67.3724,67.3545,67.3545,32307.0
2022-10-31 14:05:00,75.19,75.19,75.17,75.17,21647.0,67.3545,67.3545,67.3366,67.3366,21647.0
2022-10-31 14:10:00,75.17,75.19,75.16,75.18,35194.0,67.3366,67.3545,67.3276,67.3455,35194.0
2022-10-31 14:15:00,75.17,75.18,75.16,75.17,42510.0,67.3366,67.3455,67.3276,67.3366,42510.0
2022-10-31 14:20:00,75.17,75.19,75.17,75.19,34303.0,67.3366,67.3545,67.3366,67.3545,34303.0
2022-10-31 14:25:00,75.18,75.19,75.16,75.16,50544.0,67.3455,67.3545,67.3276,67.3276,50544.0
2022-10-31 14:30:00,75.17,75.17,75.14,75.16,32696.0,67.3366,67.3366,67.3097,67.3276,32696.0
2022-10-31 14:35:00,75.16,75.17,75.14,75.15,54379.0,67.3276,67.3366,67.3097,67.3186,54379.0
2022-10-31 14:40:00,75.15,75.15,75.12,75.14,55689.0,67.3186,67.3186,67.2918,67.3097,55689.0
2022-10-31 14:45:00,75.14,75.14,75.1,75.1,36157.0,67.3097,67.3097,67.2739,67.2739,36157.0
2022-10-31 14:50:00,75.1,75.11,75.07,75.08,65439.0,67.2739,67.2828,67.247,67.2559,65439.0
2022-10-31 14:55:00,75.08,75.08,75.01,75.04,95351.0,67.2559,67.2559,67.1932,67.2201,95351.0
2022-10-31 15:00:00,75.05,75.05,74.97,74.98,60665.0,67.2291,67.2291,67.1574,67.1664,60665.0
2022-10-31 15:05:00,74.98,74.99,74.94,74.96,821695.0,67.1664,67.1753,67.1305,67.1484,821695.0
2022-10-31 15:10:00,74.96,74.97,74.92,74.92,136894.0,67.1484,67.1574,67.1126,67.1126,136894.0
2022-10-31 15:15:00,74.92,74.94,74.9,74.92,93398.0,67.1126,67.1305,67.0947,67.1126,93398.0
2022-10-31 15:20:00,74.92,74.95,74.89,74.94,158877.0,67.1126,67.1395,67.0857,67.1305,158877.0
2022-10-31 15:25:00,74.94,75.01,74.92,75.01,84072.0,67.1305,67.1932,67.1126,67.1932,84072.0
2022-10-31 15:30:00,75.01,75.04,74.99,75.0,98152.0,67.1932,67.2201,67.1753,67.1843,98152.0
2022-10-31 15:35:00,75.01,75.06,74.99,75.05,113321.0,67.1932,67.238,67.1753,67.2291,113321.0
2022-10-31 15:40:00,75.05,75.07,75.03,75.06,93396.0,67.2291,67.247,67.2111,67.238,93396.0
2022-10-31 15:45:00,75.06,75.07,75.01,75.03,87697.0,67.238,67.247,67.1932,67.2111,87697.0
2022-10-31 15:50:00,75.03,75.08,74.99,75.05,214985.0,67.2111,67.2559,67.1753,67.2291,214985.0
2022-10-31 15:55:00,75.05,75.13,75.01,75.11,412058.0,67.2291,67.3007,67.1932,67.2828,412058.0
2022-11-01 09:30:00,75.55,75.55,75.39,75.39,169574.0,67.8649,67.8649,67.7212,67.7212,169574.0
2022-11-01 09:35:00,75.39,75.43,75.39,75.42,19840.0,67.7212,67.7571,67.7212,67.7481,19840.0
2022-11-01 09:40:00,75.42,75.47,75.41,75.47,37941.0,67.7481,67.793,67.7391,67.793,37941.0
2022-11-01 09:45:00,75.47,75.47,75.33,75.34,433475.0,67.793,67.793,67.6673,67.6763,433475.0
2022-11-01 09:50:00,75.33,75.34,75.3,75.32,10481.0,67.6673,67.6763,67.6403,67.6583,10481.0
2022-11-01 09:55:00,75.32,75.43,75.32,75.38,90234.0,67.6583,67.7571,67.6583,67.7122,90234.0
2022-11-01 10:00:00,75.38,75.38,75.1,75.1,112865.0,67.7122,67.7122,67.4607,67.4607,112865.0
2022-11-01 10:05:00,75.12,75.12,74.91,74.92,109891.0,67.4786,67.4786,67.29,67.299,109891.0
2022-11-01 10:10:00,74.91,75.01,74.89,74.98,63419.0,67.29,67.3798,67.272,67.3529,63419.0
2022-11-01 10:15:00,74.98,75.02,74.94,74.94,44743.0,67.3529,67.3888,67.317,67.317,44743.0
2022-11-01 10:20:00,74.93,75.01,74.89,74.97,87175.0,67.308,67.3798,67.272,67.3439,87175.0
2022-11-01 10:25:00,74.96,75.05,74.95,75.05,133573.0,67.3349,67.4158,67.3259,67.4158,133573.0
2022-11-01 10:30:00,75.06,75.2,75.04,75.2,479773.0,67.4247,67.5505,67.4068,67.5505,479773.0
2022-11-01 10:35:00,75.19,75.19,75.08,75.08,80649.0,67.5415,67.5415,67.4427,67.4427,80649.0
2022-11-01 10:40:00,75.07,75.07,74.97,75.01,65538.0,67.4337,67.4337,67.3439,67.3798,65538.0
2022-11-01 10:45:00,75.01,75.05,74.96,74.97,55892.0,67.3798,67.4158,67.3349,67.3439,55892.0
2022-11-01 10:50:00,74.96,75.0,74.94,74.99,99252.0,67.3349,67.3708,67.317,67.3619,99252.0
2022-11-01 10:55:00,74.99,74.99,74.86,74.9,139701.0,67.3619,67.3619,67.2451,67.281,139701.0
2022-11-01 11:00:00,74.91,74.96,74.91,74.95,202055.0,67.29,67.3349,67.29,67.3259,202055.0
2022-11-01 11:05:00,74.95,74.95,74.84,74.9,261587.0,67.3259,67.3259,67.2271,67.281,261587.0
2022-11-01 11:10:00,74.9,74.98,74.89,74.95,96344.0,67.281,67.3529,67.272,67.3259,96344.0
2022-11-01 11:15:00,74.95,75.02,74.94,74.98,61501.0,67.3259,67.3888,67.317,67.3529,61501.0
2022-11-01 11:20:00,74.98,75.01,74.97,74.98,53625.0,67.3529,67.3798,67.3439,67.3529,53625.0
2022-11-01 11:25:00,74.97,74.99,74.94,74.98,291809.0,67.3439,67.3619,67.317,67.3529,291809.0
2022-11-01 11:30:00,74.98,75.07,74.97,75.03,259607.0,67.3529,67.4337,67.3439,67.3978,259607.0
2022-11-01 11:35:00,75.03,75.06,74.94,74.96,71612.0,67.3978,67.4247,67.317,67.3349,71612.0
2022-11-01 11:40:00,74.95,74.97,74.93,74.95,23292.0,67.3259,67.3439,67.308,67.3259,23292.0
2022-11-01 11:45:00,74.95,75.03,74.94,75.02,44644.0,67.3259,67.3978,67.317,67.3888,44644.0
2022-11-01 11:50:00,75.02,75.05,74.99,75.03,23778.0,67.3888,67.4158,67.3619,67.3978,23778.0
2022-11-01 11:55:00,75.04,75.08,75.02,75.08,65416.0,67.4068,67.4427,67.3888,67.4427,65416.0
2022-11-01 12:00:00,75.08,75.11,75.04,75.07,60743.0,67.4427,67.4697,67.4068,67.4337,60743.0
2022-11-01 12:05:00,75.05,75.21,75.05,75.12,135538.0,67.4158,67.5595,67.4158,67.4786,135538.0
2022-11-01 12:10:00,75.12,75.15,75.08,75.13,112794.0,67.4786,67.5056,67.4427,67.4876,112794.0
2022-11-01 12:15:00,75.13,75.14,75.07,75.09,125706.0,67.4876,67.4966,67.4337,67.4517,125706.0
2022-11-01 12:20:00,75.1,75.12,75.06,75.08,100490.0,67.4607,67.4786,67.4247,67.4427,100490.0
2022-11-01 12:25:00,75.08,75.11,75.07,75.09,151258.0,67.4427,67.4697,67.4337,67.4517,151258.0
2022-11-01 12:30:00,75.09,75.13,75.07,75.09,229357.0,67.4517,67.4876,67.4337,67.4517,229357.0
2022-11-01 12:35:00,75.09,75.1,75.05,75.06,144244.0,67.4517,67.4607,67.4158,67.4247,144244.0
2022-11-01 12:40:00,75.06,75.08,75.05,75.08,178937.0,67.4247,67.4427,67.4158,67.4427,178937.0
2022-11-01 12:45:00,75.08,75.09,75.06,75.09,244415.0,67.4427,67.4517,67.4247,67.4517,244415.0
2022-11-01 12:50:00,75.09,75.09,75.05,75.07,102690.0,67.4517,67.4517,67.4158,67.4337,102690.0
2022-11-01 12:55:00,75.07,75.1,75.06,75.1,47959.0,67.4337,67.4607,67.4247,67.4607,47959.0
2022-11-01 13:00:00,75.11,75.12,75.09,75.09,59712.0,67.4697,67.4786,67.4517,67.4517,59712.0
2022-11-01 13:05:00,75.1,75.11,75.08,75.09,37671.0,67.4607,67.4697,67.4427,67.4517,37671.0
2022-11-01 13:10:00,75.09,75.15,75.09,75.13,86269.0,67.4517,67.5056,67.4517,67.4876,86269.0
2022-11-01 13:15:00,75.13,75.13,75.08,75.1,123248.0,67.4876,67.4876,67.4427,67.4607,123248.0
2022-11-01 13:20:00,75.09,75.12,75.09,75.09,177655.0,67.4517,67.4786,67.4517,67.4517,177655.0
2022-11-01 13:25:00,75.08,75.08,75.05,75.06,240825.0,67.4427,67.4427,67.4158,67.4247,240825.0
2022-11-01 13:30:00,75.06,75.09,75.06,75.08,27830.0,67.4247,67.4517,67.4247,67.4427,27830.0
2022-11-01 13:35:00,75.08,75.09,75.06,75.06,24970.0,67.4427,67.4517,67.4247,67.4247,24970.0
2022-11-01 13:40:00,75.06,75.08,75.06,75.07,40043.0,67.4247,67.4427,67.4247,67.4337,40043.0
2022-11-01 13:45:00,75.06,75.08,75.06,75.06,68577.0,67.4247,67.4427,67.4247,67.4247,68577.0
2022-11-01 13:50:00,75.06,75.09,75.05,75.07,394247.0,67.4247,67.4517,67.4158,67.4337,394247.0
2022-11-01 13:55:00,75.06,75.1,75.06,75.09,57123.0,67.4247,67.4607,67.4247,67.4517,57123.0
2022-11-01 14:00:00,75.09,75.09,75.07,75.08,33771.0,67.4517,67.4517,67.4337,67.4427,33771.0
2022-11-01 14:05:00,75.08,75.08,75.05,75.08,32764.0,67.4427,67.4427,67.4158,67.4427,32764.0
2022-11-01 14:10:00,75.08,75.09,75.06,75.09,13360.0,67.4427,67.4517,67.4247,67.4517,13360.0
2022-11-01 14:15:00,75.08,75.09,75.07,75.08,34198.0,67.4427,67.4517,67.4337,67.4427,34198.0
2022-11-01 14:20:00,75.07,75.08,75.06,75.06,41410.0,67.4337,67.4427,67.4247,67.4247,41410.0
2022-11-01 14:25:00,75.06,75.11,75.05,75.11,130010.0,67.4247,67.4697,67.4158,67.4697,130010.0
2022-11-01 14:30:00,75.11,75.18,75.1,75.15,247217.0,67.4697,67.5325,67.4607,67.5056,247217.0
2022-11-01 14:35:00,75.15,75.17,75.12,75.13,58754.0,67.5056,67.5236,67.4786,67.4876,58754.0
2022-11-01 14:40:00,75.13,75.14,75.09,75.12,23590.0,67.4876,67.4966,67.4517,67.4786,23590.0
2022-11-01 14:45:00,75.12,75.18,75.09,75.13,5056652.0,67.4786,67.5325,67.4517,67.4876,5056652.0
2022-11-01 14:50:00,75.13,75.2,75.12,75.18,112169.0,67.4876,67.5505,67.4786,67.5325,112169.0
2022-11-01 14:55:00,75.18,75.24,75.17,75.23,95977.0,67.5325,67.5864,67.5236,67.5775,95977.0
2022-11-01 15:00:00,75.23,75.23,75.17,75.22,99889.0,67.5775,67.5775,67.5236,67.5685,99889.0
2022-11-01 15:05:00,75.22,75.24,75.2,75.21,41183.0,67.5685,67.5864,67.5505,67.5595,41183.0
2022-11-01 15:10:00,75.22,75.22,75.15,75.16,56646.0,67.5685,67.5685,67.5056,67.5146,56646.0
2022-11-01 15:15:00,75.16,75.18,75.15,75.18,28491.0,67.5146,67.5325,67.5056,67.5325,28491.0
2022-11-01 15:20:00,75.19,75.2,75.16,75.19,66456.0,67.5415,67.5505,67.5146,67.5415,66456.0
2022-11-01 15:25:00,75.19,75.22,75.19,75.2,32545.0,67.5415,67.5685,67.5415,67.5505,32545.0
2022-11-01 15:30:00,75.21,75.22,75.19,75.2,244747.0,67.5595,67.5685,67.5415,67.5505,244747.0
2022-11-01 15:35:00,75.2,75.23,75.2,75.2,72940.0,67.5505,67.5775,67.5505,67.5505,72940.0
2022-11-01 15:40:00,75.2,75.23,75.19,75.22,96945.0,67.5505,67.5775,67.5415,67.5685,96945.0
2022-11-01 15:45:00,75.22,75.24,75.19,75.24,251441.0,67.5685,67.5864,67.5415,67.5864,251441.0
2022-11-01 15:50:00,75.24,75.26,75.22,75.23,264975.0,67.5864,67.6044,67.5685,67.5775,264975.0
2022-11-01 15:55:00,75.23,75.23,75.14,75.14,206740.0,67.5775,67.5775,67.4966,67.4966,206740.0
2022-11-02 09:30:00,75.21,75.27,75.14,75.17,170483.0,67.5595,67.6134,67.4966,67.5236,170483.0
2022-11-02 09:35:00,75.17,75.2,75.11,75.14,63708.0,67.5236,67.5505,67.4697,67.4966,63708.0
2022-11-02 09:40:00,75.15,75.16,75.12,75.14,59604.0,67.5056,67.5146,67.4786,67.4966,59604.0
2022-11-02 09:45:00,75.13,75.2,75.12,75.18,77498.0,67.4876,67.5505,67.4786,67.5325,77498.0
2022-11-02 09:50:00,75.17,75.2,75.16,75.17,78555.0,67.5236,67.5505,67.5146,67.5236,78555.0
2022-11-02 09:55:00,75.17,75.18,75.14,75.14,68965.0,67.5236,67.5325,67.4966,67.4966,68965.0
2022-11-02 10:00:00,75.15,75.18,75.11,75.14,25737.0,67.5056,67.5325,67.4697,67.4966,25737.0
2022-11-02 10:05:00,75.14,75.19,75.14,75.19,76705.0,67.4966,67.5415,67.4966,67.5415,76705.0
2022-11-02 10:10:00,75.2,75.23,75.18,75.21,75294.0,67.5505,67.5775,67.5325,67.5595,75294.0
2022-11-02 10:15:00,75.22,75.25,75.19,75.25,30084.0,67.5685,67.5954,67.5415,67.5954,30084.0
2022-11-02 10:20:00,75.24,75.24,75.2,75.22,102532.0,67.5864,67.5864,67.5505,67.5685,102532.0
2022-11-02 10:25:00,75.22,75.23,75.21,75.23,61206.0,67.5685,67.5775,67.5595,67.5775,61206.0
2022-11-02 10:30:00,75.22,75.24,75.2,75.23,39702.0,67.5685,67.5864,67.5505,67.5775,39702.0
2022-11-02 10:35:00,75.23,75.26,75.22,75.24,45711.0,67.5775,67.6044,67.5685,67.5864,45711.0
2022-11-02 10:40:00,75.24,75.3,75.24,75.28,77240.0,67.5864,67.6403,67.5864,67.6224,77240.0
2022-11-02 10:45:00,75.29,75.33,75.28,75.32,89415.0,67.6314,67.6673,67.6224,67.6583,89415.0
2022-11-02 10:50:00,75.33,75.35,75.3,75.34,31542.0,67.6673,67.6852,67.6403,67.6763,31542.0
2022-11-02 10:55:00,75.34,75.35,75.3,75.33,203340.0,67.6763,67.6852,67.6403,67.6673,203340.0
2022-11-02 11:00:00,75.32,75.33,75.29,75.3,98286.0,67.6583,67.6673,67.6314,67.6403,98286.0
2022-11-02 11:05:00,75.3,75.33,75.29,75.3,120908.0,67.6403,67.6673,67.6314,67.6403,120908.0
2022-11-02 11:10:00,75.31,75.33,75.27,75.29,923534.0,67.6493,67.6673,67.6134,67.6314,923534.0
2022-11-02 11:15:00,75.28,75.31,75.26,75.31,32668.0,67.6224,67.6493,67.6044,67.6493,32668.0
2022-11-02 11:20:00,75.31,75.32,75.28,75.31,56745.0,67.6493,67.6583,67.6224,67.6493,56745.0
2022-11-02 11:25:00,75.31,75.32,75.27,75.28,18769.0,67.6493,67.6583,67.6134,67.6224,18769.0
2022-11-02 11:30:00,75.28,75.31,75.27,75.3,78164.0,67.6224,67.6493,67.6134,67.6403,78164.0
2022-11-02 11:35:00,75.29,75.31,75.26,75.31,53812.0,67.6314,67.6493,67.6044,67.6493,53812.0
2022-11-02 11:40:00,75.3,75.34,75.29,75.3,19852.0,67.6403,67.6763,67.6314,67.6403,19852.0
2022-11-02 11:45:00,75.32,75.33,75.31,75.31,10186.0,67.6583,67.6673,67.6493,67.6493,10186.0
2022-11-02 11:50:00,75.31,75.32,75.29,75.31,42472.0,67.6493,67.6583,67.6314,67.6493,42472.0
2022-11-02 11:55:00,75.31,75.31,75.27,75.29,58479.0,67.6493,67.6493,67.6134,67.6314,58479.0
2022-11-02 12:00:00,75.29,75.32,75.27,75.31,51323.0,67.6314,67.6583,67.6134,67.6493,51323.0
2022-11-02 12:05:00,75.31,75.32,75.26,75.3,26964.0,67.6493,67.6583,67.6044,67.6403,26964.0
2022-11-02 12:10:00,75.3,75.31,75.29,75.3,10130.0,67.6403,67.6493,67.6314,67.6403,10130.0
2022-11-02 12:15:00,75.29,75.31,75.29,75.3,15659.0,67.6314,67.6493,67.6314,67.6403,15659.0
2022-11-02 12:20:00,75.31,75.32,75.29,75.29,23966.0,67.6493,67.6583,67.6314,67.6314,23966.0
2022-11-02 12:25:00,75.3,75.32,75.3,75.31,25784.0,67.6403,67.6583,67.6403,67.6493,25784.0
2022-11-02 12:30:00,75.3,75.35,75.3,75.33,22863.0,67.6403,67.6852,67.6403,67.6673,22863.0
2022-11-02 12:35:00,75.33,75.33,75.3,75.31,25288.0,67.6673,67.6673,67.6403,67.6493,25288.0
2022-11-02 12:40:00,75.31,75.33,75.31,75.33,15992.0,67.6493,67.6673,67.6493,67.6673,15992.0
2022-11-02 12:45:00,75.33,75.34,75.32,75.32,13631.0,67.6673,67.6763,67.6583,67.6583,13631.0
2022-11-02 12:50:00,75.33,75.34,75.3,75.31,163904.0,67.6673,67.6763,67.6403,67.6493,163904.0
2022-11-02 12:55:00,75.31,75.33,75.3,75.31,51219.0,67.6493,67.6673,67.6403,67.6493,51219.0
2022-11-02 13:00:00,75.31,75.32,75.3,75.31,86731.0,67.6493,67.6583,67.6403,67.6493,86731.0
2022-11-02 13:05:00,75.31,75.32,75.3,75.31,35740.0,67.6493,67.6583,67.6403,67.6493,35740.0
2022-11-02 13:10:00,75.31,75.32,75.3,75.31,45025.0,67.6493,67.6583,67.6403,67.6493,45025.0
2022-11-02 13:15:00,75.31,75.31,75.3,75.31,20846.0,67.6493,67.6493,67.6403,67.6493,20846.0
2022-11-02 13:20:00,75.3,75.32,75.28,75.28,43008.0,67.6403,67.6583,67.6224,67.6224,43008.0
2022-11-02 13:25:00,75.28,75.31,75.27,75.31,16041.0,67.6224,67.6493,67.6134,67.6493,16041.0
2022-11-02 13:30:00,75.3,75.32,75.3,75.31,22653.0,67.6403,67.6583,67.6403,67.6493,22653.0
2022-11-02 13:35:00,75.3,75.33,75.3,75.32,87136.0,67.6403,67.6673,67.6403,67.6583,87136.0
2022-11-02 13:40:00,75.33,75.36,75.32,75.34,27995.0,67.6673,67.6942,67.6583,67.6763,27995.0
2022-11-02 13:45:00,75.34,75.37,75.34,75.37,68811.0,67.6763,67.7032,67.6763,67.7032,68811.0
2022-11-02 13:50:00,75.38,75.4,75.35,75.37,76826.0,67.7122,67.7302,67.6852,67.7032,76826.0
2022-11-02 13:55:00,75.37,75.47,75.35,75.47,122868.0,67.7032,67.793,67.6852,67.793,122868.0
2022-11-02 14:00:00,75.55,75.78,75.21,75.78,498000.0,67.8649,68.0715,67.5595,68.0715,498000.0
2022-11-02 14:05:00,75.78,75.82,75.69,75.7,114153.0,68.0715,68.1074,67.9907,67.9996,114153.0
2022-11-02 14:10:00,75.7,75.73,75.61,75.68,52075.0,67.9996,68.0266,67.9188,67.9817,52075.0
2022-11-02 14:15:00,75.68,75.72,75.63,75.68,66790.0,67.9817,68.0176,67.9368,67.9817,66790.0
2022-11-02 14:20:00,75.67,75.71,75.65,75.66,58556.0,67.9727,68.0086,67.9547,67.9637,58556.0
2022-11-02 14:25:00,75.66,75.69,75.62,75.69,52768.0,67.9637,67.9907,67.9278,67.9907,52768.0
2022-11-02 14:30:00,75.7,75.87,75.68,75.84,187986.0,67.9996,68.1524,67.9817,68.1254,187986.0
2022-11-02 14:35:00,75.83,75.95,75.49,75.68,422405.0,68.1164,68.2242,67.811,67.9817,422405.0
2022-11-02 14:40:00,75.67,75.74,75.56,75.59,293772.0,67.9727,68.0356,67.8739,67.9008,293772.0
2022-11-02 14:45:00,75.59,75.67,75.46,75.47,93456.0,67.9008,67.9727,67.7841,67.793,93456.0
2022-11-02 14:50:00,75.48,75.52,75.13,75.25,260469.0,67.802,67.838,67.4876,67.5954,260469.0
2022-11-02 14:55:00,75.23,75.28,75.21,75.25,49883.0,67.5775,67.6224,67.5595,67.5954,49883.0
2022-11-02 15:00:00,75.22,75.32,75.2,75.29,61542.0,67.5685,67.6583,67.5505,67.6314,61542.0
2022-11-02 15:05:00,75.3,75.4,75.3,75.36,44113.0,67.6403,67.7302,67.6403,67.6942,44113.0
2022-11-02 15:10:00,75.36,75.36,75.23,75.24,110382.0,67.6942,67.6942,67.5775,67.5864,110382.0
2022-11-02 15:15:00,75.23,75.24,75.1,75.11,110122.0,67.5775,67.5864,67.4607,67.4697,110122.0
2022-11-02 15:20:00,75.1,75.11,74.92,74.92,71132.0,67.4607,67.4697,67.299,67.299,71132.0
2022-11-02 15:25:00,74.91,74.93,74.75,74.87,82496.0,67.29,67.308,67.1463,67.2541,82496.0
2022-11-02 15:30:00,74.86,74.86,74.8,74.85,61358.0,67.2451,67.2451,67.1912,67.2361,61358.0
2022-11-02 15:35:00,74.83,74.91,74.81,74.9,259975.0,67.2181,67.29,67.2002,67.281,259975.0
2022-11-02 15:40:00,74.9,74.95,74.87,74.94,143107.0,67.281,67.3259,67.2541,67.317,143107.0
2022-11-02 15:45:00,74.94,74.99,74.93,74.94,131493.0,67.317,67.3619,67.308,67.317,131493.0
2022-11-02 15:50:00,74.94,74.94,74.86,74.86,130379.0,67.317,67.317,67.2451,67.2451,130379.0
2022-11-02 15:55:00,74.86,74.92,74.85,74.9,59642.0,67.2451,67.299,67.2361,67.281,59642.0
2022-11-03 09:30:00,74.33,74.35,74.24,74.33,513856.0,66.769,66.787,66.6882,66.769,513856.0
2022-11-03 09:35:00,74.33,74.33,74.2,74.3,529598.0,66.769,66.769,66.6522,66.7421,529598.0
2022-11-03 09:40:00,74.31,74.42,74.3,74.33,374515.0,66.751,66.8498,66.7421,66.769,374515.0
2022-11-03 09:45:00,74.33,74.34,74.24,74.29,117000.0,66.769,66.778,66.6882,66.7331,117000.0
2022-11-03 09:50:00,74.29,74.33,74.26,74.28,159681.0,66.7331,66.769,66.7061,66.7241,159681.0
2022-11-03 09:55:00,74.27,74.35,74.26,74.28,147970.0,66.7151,66.787,66.7061,66.7241,147970.0
2022-11-03 10:00:00,74.3,74.48,74.28,74.45,230290.0,66.7421,66.9037,66.7241,66.8768,230290.0
2022-11-03 10:05:00,74.45,74.5,74.37,74.43,939877.0,66.8768,66.9217,66.8049,66.8588,939877.0
2022-11-03 10:10:00,74.44,74.52,74.4,74.51,132935.0,66.8678,66.9397,66.8319,66.9307,132935.0
2022-11-03 10:15:00,74.51,74.53,74.45,74.48,305905.0,66.9307,66.9487,66.8768,66.9037,305905.0
2022-11-03 10:20:00,74.48,74.51,74.4,74.41,235056.0,66.9037,66.9307,66.8319,66.8409,235056.0
2022-11-03 10:25:00,74.42,74.51,74.41,74.5,129297.0,66.8498,66.9307,66.8409,66.9217,129297.0
2022-11-03 10:30:00,74.5,74.51,74.41,74.44,109958.0,66.9217,66.9307,66.8409,66.8678,109958.0
2022-11-03 10:35:00,74.45,74.5,74.43,74.45,120517.0,66.8768,66.9217,66.8588,66.8768,120517.0
2022-11-03 10:40:00,74.45,74.52,74.45,74.51,104557.0,66.8768,66.9397,66.8768,66.9307,104557.0
2022-11-03 10:45:00,74.5,74.57,74.5,74.53,122356.0,66.9217,66.9846,66.9217,66.9487,122356.0
2022-11-03 10:50:00,74.54,74.61,74.53,74.58,174257.0,66.9576,67.0205,66.9487,66.9936,174257.0
2022-11-03 10:55:00,74.58,74.65,74.57,74.65,240748.0,66.9936,67.0565,66.9846,67.0565,240748.0
2022-11-03 11:00:00,74.65,74.65,74.59,74.59,173989.0,67.0565,67.0565,67.0026,67.0026,173989.0
2022-11-03 11:05:00,74.59,74.63,74.59,74.62,121526.0,67.0026,67.0385,67.0026,67.0295,121526.0
2022-11-03 11:10:00,74.62,74.64,74.55,74.55,157183.0,67.0295,67.0475,66.9666,66.9666,157183.0
2022-11-03 11:15:00,74.56,74.57,74.54,74.57,100308.0,66.9756,66.9846,66.9576,66.9846,100308.0
2022-11-03 11:20:00,74.57,74.61,74.55,74.57,232436.0,66.9846,67.0205,66.9666,66.9846,232436.0
2022-11-03 11:25:00,74.57,74.58,74.51,74.52,164510.0,66.9846,66.9936,66.9307,66.9397,164510.0
2022-11-03 11:30:00,74.52,74.54,74.48,74.48,122826.0,66.9397,66.9576,66.9037,66.9037,122826.0
2022-11-03 11:35:00,74.48,74.54,74.48,74.53,141879.0,66.9037,66.9576,66.9037,66.9487,141879.0
2022-11-03 11:40:00,74.54,74.54,74.46,74.47,99279.0,66.9576,66.9576,66.8858,66.8948,99279.0
2022-11-03 11:45:00,74.47,74.51,74.45,74.45,109039.0,66.8948,66.9307,66.8768,66.8768,109039.0
2022-11-03 11:50:00,74.45,74.47,74.4,74.42,177044.0,66.8768,66.8948,66.8319,66.8498,177044.0
2022-11-03 11:55:00,74.42,74.42,74.36,74.38,133523.0,66.8498,66.8498,66.796,66.8139,133523.0
2022-11-03 12:00:00,74.38,74.44,74.37,74.44,196757.0,66.8139,66.8678,66.8049,66.8678,196757.0
2022-11-03 12:05:00,74.44,74.5,74.43,74.48,311214.0,66.8678,66.9217,66.8588,66.9037,311214.0
2022-11-03 12:10:00,74.48,74.5,74.47,74.5,176716.0,66.9037,66.9217,66.8948,66.9217,176716.0
2022-11-03 12:15:00,74.5,74.54,74.49,74.54,216680.0,66.9217,66.9576,66.9127,66.9576,216680.0
2022-11-03 12:20:00,74.54,74.54,74.49,74.51,296573.0,66.9576,66.9576,66.9127,66.9307,296573.0
2022-11-03 12:25:00,74.51,74.53,74.5,74.5,251605.0,66.9307,66.9487,66.9217,66.9217,251605.0
2022-11-03 12:30:00,74.5,74.51,74.44,74.44,231289.0,66.9217,66.9307,66.8678,66.8678,231289.0
2022-11-03 12:35:00,74.45,74.45,74.42,74.43,213891.0,66.8768,66.8768,66.8498,66.8588,213891.0
2022-11-03 12:40:00,74.43,74.5,74.43,74.5,803191.0,66.8588,66.9217,66.8588,66.9217,803191.0
2022-11-03 12:45:00,74.5,74.54,74.49,74.51,367611.0,66.9217,66.9576,66.9127,66.9307,367611.0
2022-11-03 12:50:00,74.51,74.54,74.51,74.52,300617.0,66.9307,66.9576,66.9307,66.9397,300617.0
2022-11-03 12:55:00,74.51,74.57,74.51,74.56,256562.0,66.9307,66.9846,66.9307,66.9756,256562.0
2022-11-03 13:00:00,74.56,74.6,74.56,74.59,434802.0,66.9756,67.0115,66.9756,67.0026,434802.0
2022-11-03 13:05:00,74.59,74.62,74.58,74.62,177679.0,67.0026,67.0295,66.9936,67.0295,177679.0
2022-11-03 13:10:00,74.62,74.66,74.59,74.66,419597.0,67.0295,67.0654,67.0026,67.0654,419597.0
2022-11-03 13:15:00,74.66,74.72,74.65,74.7,429621.0,67.0654,67.1193,67.0565,67.1014,429621.0
2022-11-03 13:20:00,74.7,74.74,74.7,74.73,317780.0,67.1014,67.1373,67.1014,67.1283,317780.0
2022-11-03 13:25:00,74.73,74.78,74.72,74.73,895557.0,67.1283,67.1732,67.1193,67.1283,895557.0
2022-11-03 13:30:00,74.72,74.74,74.72,74.73,321380.0,67.1193,67.1373,67.1193,67.1283,321380.0
2022-11-03 13:35:00,74.74,74.74,74.71,74.74,492608.0,67.1373,67.1373,67.1103,67.1373,492608.0
2022-11-03 13:40:00,74.73,74.75,74.73,74.75,363867.0,67.1283,67.1463,67.1283,67.1463,363867.0
2022-11-03 13:45:00,74.75,74.81,74.74,74.81,437349.0,67.1463,67.2002,67.1373,67.2002,437349.0
2022-11-03 13:50:00,74.81,74.82,74.8,74.81,363308.0,67.2002,67.2092,67.1912,67.2002,363308.0
2022-11-03 13:55:00,74.81,74.83,74.75,74.77,323356.0,67.2002,67.2181,67.1463,67.1642,323356.0
2022-11-03 14:00:00,74.77,74.8,74.76,74.8,500861.0,67.1642,67.1912,67.1553,67.1912,500861.0
2022-11-03 14:05:00,74.8,74.8,74.77,74.78,194027.0,67.1912,67.1912,67.1642,67.1732,194027.0
2022-11-03 14:10:00,74.77,74.78,74.74,74.77,360069.0,67.1642,67.1732,67.1373,67.1642,360069.0
2022-11-03 14:15:00,74.77,74.77,74.76,74.77,270572.0,67.1642,67.1642,67.1553,67.1642,270572.0
2022-11-03 14:20:00,74.78,74.8,74.76,74.78,401188.0,67.1732,67.1912,67.1553,67.1732,401188.0
2022-11-03 14:25:00,74.78,74.82,74.78,74.81,242810.0,67.1732,67.2092,67.1732,67.2002,242810.0
2022-11-03 14:30:00,74.81,74.86,74.81,74.86,478030.0,67.2002,67.2451,67.2002,67.2451,478030.0
2022-11-03 14:35:00,74.86,74.89,74.81,74.83,296065.0,67.2451,67.272,67.2002,67.2181,296065.0
2022-11-03 14:40:00,74.83,74.83,74.8,74.8,297223.0,67.2181,67.2181,67.1912,67.1912,297223.0
2022-11-03 14:45:00,74.8,74.85,74.8,74.85,412816.0,67.1912,67.2361,67.1912,67.2361,412816.0
2022-11-03 14:50:00,74.84,74.86,74.83,74.86,395746.0,67.2271,67.2451,67.2181,67.2451,395746.0
2022-11-03 14:55:00,74.85,74.85,74.82,74.82,340296.0,67.2361,67.2361,67.2092,67.2092,340296.0
2022-11-03 15:00:00,74.82,74.83,74.79,74.81,324668.0,67.2092,67.2181,67.1822,67.2002,324668.0
2022-11-03 15:05:00,74.81,74.82,74.79,74.8,321348.0,67.2002,67.2092,67.1822,67.1912,321348.0
2022-11-03 15:10:00,74.8,74.8,74.76,74.77,376394.0,67.1912,67.1912,67.1553,67.1642,376394.0
2022-11-03 15:15:00,74.77,74.78,74.75,74.77,836059.0,67.1642,67.1732,67.1463,67.1642,836059.0
2022-11-03 15:20:00,74.77,74.8,74.76,74.78,366443.0,67.1642,67.1912,67.1553,67.1732,366443.0
2022-11-03 15:25:00,74.78,74.8,74.76,74.8,337951.0,67.1732,67.1912,67.1553,67.1912,337951.0
2022-11-03 15:30:00,74.79,74.81,74.77,74.78,320354.0,67.1822,67.2002,67.1642,67.1732,320354.0
2022-11-03 15:35:00,74.78,74.79,74.76,74.77,512447.0,67.1732,67.1822,67.1553,67.1642,512447.0
2022-11-03 15:40:00,74.76,74.8,74.75,74.76,427195.0,67.1553,67.1912,67.1463,67.1553,427195.0
2022-11-03 15:45:00,74.76,74.79,74.75,74.78,367071.0,67.1553,67.1822,67.1463,67.1732,367071.0
2022-11-03 15:50:00,74.79,74.8,74.74,74.77,906651.0,67.1822,67.1912,67.1373,67.1642,906651.0
2022-11-03 15:55:00,74.77,74.78,74.71,74.72,785102.0,67.1642,67.1732,67.1103,67.1193,785102.0
2022-11-04 09:30:00,74.95,74.95,74.81,74.84,216803.0,67.3259,67.3259,67.2002,67.2271,216803.0
2022-11-04 09:35:00,74.85,74.85,74.73,74.78,103605.0,67.2361,67.2361,67.1283,67.1732,103605.0
2022-11-04 09:40:00,74.79,74.82,74.72,74.72,119113.0,67.1822,67.2092,67.1193,67.1193,119113.0
2022-11-04 09:45:00,74.72,74.73,74.65,74.66,86107.0,67.1193,67.1283,67.0565,67.0654,86107.0
2022-11-04 09:50:00,74.67,74.75,74.64,74.75,76595.0,67.0744,67.1463,67.0475,67.1463,76595.0
2022-11-04 09:55:00,74.75,74.82,74.74,74.81,82259.0,67.1463,67.2092,67.1373,67.2002,82259.0
2022-11-04 10:00:00,74.82,74.87,74.78,74.85,107390.0,67.2092,67.2541,67.1732,67.2361,107390.0
2022-11-04 10:05:00,74.85,74.91,74.81,74.86,93313.0,67.2361,67.29,67.2002,67.2451,93313.0
2022-11-04 10:10:00,74.87,74.93,74.81,74.92,218858.0,67.2541,67.308,67.2002,67.299,218858.0
2022-11-04 10:15:00,74.92,74.97,74.91,74.93,88013.0,67.299,67.3439,67.29,67.308,88013.0
2022-11-04 10:20:00,74.93,74.95,74.9,74.92,45898.0,67.308,67.3259,67.281,67.299,45898.0
2022-11-04 10:25:00,74.93,75.08,74.92,75.05,51594.0,67.308,67.4427,67.299,67.4158,51594.0
2022-11-04 10:30:00,75.05,75.15,75.02,75.1,463598.0,67.4158,67.5056,67.3888,67.4607,463598.0
2022-11-04 10:35:00,75.08,75.09,75.01,75.07,64545.0,67.4427,67.4517,67.3798,67.4337,64545.0
2022-11-04 10:40:00,75.07,75.11,75.01,75.02,26375.0,67.4337,67.4697,67.3798,67.3888,26375.0
2022-11-04 10:45:00,75.04,75.05,74.98,75.03,26460.0,67.4068,67.4158,67.3529,67.3978,26460.0
2022-11-04 10:50:00,75.03,75.05,74.95,74.98,52220.0,67.3978,67.4158,67.3259,67.3529,52220.0
2022-11-04 10:55:00,74.96,74.99,74.95,74.96,29997.0,67.3349,67.3619,67.3259,67.3349,29997.0
2022-11-04 11:00:00,74.98,75.02,74.97,74.99,26184.0,67.3529,67.3888,67.3439,67.3619,26184.0
2022-11-04 11:05:00,75.0,75.0,74.9,74.92,49042.0,67.3708,67.3708,67.281,67.299,49042.0
2022-11-04 11:10:00,74.92,74.96,74.9,74.93,61201.0,67.299,67.3349,67.281,67.308,61201.0
2022-11-04 11:15:00,74.94,74.95,74.9,74.9,19869.0,67.317,67.3259,67.281,67.281,19869.0
2022-11-04 11:20:00,74.9,74.92,74.89,74.91,29318.0,67.281,67.299,67.272,67.29,29318.0
2022-11-04 11:25:00,74.92,74.93,74.79,74.8,83792.0,67.299,67.308,67.1822,67.1912,83792.0
2022-11-04 11:30:00,74.79,74.85,74.78,74.83,48614.0,67.1822,67.2361,67.1732,67.2181,48614.0
2022-11-04 11:35:00,74.84,74.86,74.81,74.81,61547.0,67.2271,67.2451,67.2002,67.2002,61547.0
2022-11-04 11:40:00,74.81,74.85,74.79,74.84,20218.0,67.2002,67.2361,67.1822,67.2271,20218.0
2022-11-04 11:45:00,74.84,74.85,74.81,74.84,428287.0,67.2271,67.2361,67.2002,67.2271,428287.0
2022-11-04 11:50:00,74.82,74.83,74.76,74.79,60775.0,67.2092,67.2181,67.1553,67.1822,60775.0
2022-11-04 11:55:00,74.78,74.82,74.76,74.77,43681.0,67.1732,67.2092,67.1553,67.1642,43681.0
2022-11-04 12:00:00,74.77,74.78,74.7,74.71,47216.0,67.1642,67.1732,67.1014,67.1103,47216.0
2022-11-04 12:05:00,74.71,74.77,74.69,74.77,79190.0,67.1103,67.1642,67.0924,67.1642,79190.0
2022-11-04 12:10:00,74.77,74.78,74.74,74.77,52055.0,67.1642,67.1732,67.1373,67.1642,52055.0
2022-11-04 12:15:00,74.77,74.82,74.75,74.8,106811.0,67.1642,67.2092,67.1463,67.1912,106811.0
2022-11-04 12:20:00,74.8,74.82,74.78,74.8,81807.0,67.1912,67.2092,67.1732,67.1912,81807.0
2022-11-04 12:25:00,74.8,74.84,74.79,74.84,93849.0,67.1912,67.2271,67.1822,67.2271,93849.0
2022-11-04 12:30:00,74.84,74.84,74.78,74.8,125829.0,67.2271,67.2271,67.1732,67.1912,125829.0
2022-11-04 12:35:00,74.8,74.8,74.74,74.75,111453.0,67.1912,67.1912,67.1373,67.1463,111453.0
2022-11-04 12:40:00,74.75,74.76,74.71,74.74,49713.0,67.1463,67.1553,67.1103,67.1373,49713.0
2022-11-04 12:45:00,74.75,74.76,74.68,74.7,63355.0,67.1463,67.1553,67.0834,67.1014,63355.0
2022-11-04 12:50:00,74.7,74.75,74.69,74.73,86747.0,67.1014,67.1463,67.0924,67.1283,86747.0
2022-11-04 12:55:00,74.74,74.74,74.7,74.74,61120.0,67.1373,67.1373,67.1014,67.1373,61120.0
2022-11-04 13:00:00,74.73,74.74,74.69,74.73,81538.0,67.1283,67.1373,67.0924,67.1283,81538.0
2022-11-04 13:05:00,74.73,74.75,74.71,74.72,25552.0,67.1283,67.1463,67.1103,67.1193,25552.0
2022-11-04 13:10:00,74.72,74.78,74.71,74.78,26305.0,67.1193,67.1732,67.1103,67.1732,26305.0
2022-11-04 13:15:00,74.78,74.78,74.75,74.76,24298.0,67.1732,67.1732,67.1463,67.1553,24298.0
2022-11-04 13:20:00,74.77,74.79,74.75,74.79,8765.0,67.1642,67.1822,67.1463,67.1822,8765.0
2022-11-04 13:25:00,74.78,74.78,74.75,74.76,7070.0,67.1732,67.1732,67.1463,67.1553,7070.0
2022-11-04 13:30:00,74.76,74.77,74.73,74.73,48599.0,67.1553,67.1642,67.1283,67.1283,48599.0
2022-11-04 13:35:00,74.74,74.78,74.74,74.76,15814.0,67.1373,67.1732,67.1373,67.1553,15814.0
2022-11-04 13:40:00,74.75,74.76,74.73,74.75,13944.0,67.1463,67.1553,67.1283,67.1463,13944.0
2022-11-04 13:45:00,74.74,74.81,74.74,74.81,58963.0,67.1373,67.2002,67.1373,67.2002,58963.0
2022-11-04 13:50:00,74.8,74.82,74.78,74.81,16606.0,67.1912,67.2092,67.1732,67.2002,16606.0
2022-11-04 13:55:00,74.81,74.81,74.79,74.79,17219.0,67.2002,67.2002,67.1822,67.1822,17219.0
2022-11-04 14:00:00,74.79,74.8,74.77,74.78,15591.0,67.1822,67.1912,67.1642,67.1732,15591.0
2022-11-04 14:05:00,74.76,74.78,74.74,74.77,16257.0,67.1553,67.1732,67.1373,67.1642,16257.0
2022-11-04 14:10:00,74.77,74.8,74.76,74.8,72617.0,67.1642,67.1912,67.1553,67.1912,72617.0
2022-11-04 14:15:00,74.8,74.83,74.77,74.83,39374.0,67.1912,67.2181,67.1642,67.2181,39374.0
2022-11-04 14:20:00,74.83,74.83,74.81,74.83,20488.0,67.2181,67.2181,67.2002,67.2181,20488.0
2022-11-04 14:25:00,74.83,74.87,74.82,74.83,235215.0,67.2181,67.2541,67.2092,67.2181,235215.0
2022-11-04 14:30:00,74.83,74.84,74.82,74.84,30172.0,67.2181,67.2271,67.2092,67.2271,30172.0
2022-11-04 14:35:00,74.84,74.86,74.81,74.86,44051.0,67.2271,67.2451,67.2002,67.2451,44051.0
2022-11-04 14:40:00,74.86,74.9,74.85,74.89,28023.0,67.2451,67.281,67.2361,67.272,28023.0
2022-11-04 14:45:00,74.89,74.89,74.86,74.86,17974.0,67.272,67.272,67.2451,67.2451,17974.0
2022-11-04 14:50:00,74.87,74.92,74.87,74.9,24196.0,67.2541,67.299,67.2541,67.281,24196.0
2022-11-04 14:55:00,74.91,74.94,74.9,74.91,23642.0,67.29,67.317,67.281,67.29,23642.0
2022-11-04 15:00:00,74.9,74.92,74.89,74.91,78612.0,67.281,67.299,67.272,67.29,78612.0
2022-11-04 15:05:00,74.91,74.93,74.9,74.93,38806.0,67.29,67.308,67.281,67.308,38806.0
2022-11-04 15:10:00,74.94,74.95,74.91,74.92,92579.0,67.317,67.3259,67.29,67.299,92579.0
2022-11-04 15:15:00,74.92,74.94,74.9,74.91,31090.0,67.299,67.317,67.281,67.29,31090.0
2022-11-04 15:20:00,74.9,74.9,74.86,74.88,19112.0,67.281,67.281,67.2451,67.2631,19112.0
2022-11-04 15:25:00,74.88,74.89,74.87,74.88,22022.0,67.2631,67.272,67.2541,67.2631,22022.0
2022-11-04 15:30:00,74.88,74.91,74.86,74.9,29225.0,67.2631,67.29,67.2451,67.281,29225.0
2022-11-04 15:35:00,74.91,74.93,74.88,74.92,33183.0,67.29,67.308,67.2631,67.299,33183.0
2022-11-04 15:40:00,74.92,74.93,74.89,74.92,35951.0,67.299,67.308,67.272,67.299,35951.0
2022-11-04 15:45:00,74.92,74.96,74.92,74.93,47430.0,67.299,67.3349,67.299,67.308,47430.0
2022-11-04 15:50:00,74.94,74.95,74.91,74.95,60212.0,67.317,67.3259,67.29,67.3259,60212.0
2022-11-04 15:55:00,74.95,74.96,74.91,74.91,80321.0,67.3259,67.3349,67.29,67.29,80321.0
2022-11-07 09:30:00,74.87,74.96,74.87,74.93,60774.0,67.2541,67.3349,67.2541,67.308,60774.0
2022-11-07 09:35:00,74.94,74.94,74.84,74.86,32026.0,67.317,67.317,67.2271,67.2451,32026.0
2022-11-07 09:40:00,74.85,74.9,74.84,74.88,28982.0,67.2361,67.281,67.2271,67.2631,28982.0
2022-11-07 09:45:00,74.88,74.88,74.8,74.81,21116.0,67.2631,67.2631,67.1912,67.2002,21116.0
2022-11-07 09:50:00,74.81,74.82,74.74,74.75,71980.0,67.2002,67.2092,67.1373,67.1463,71980.0
2022-11-07 09:55:00,74.75,74.77,74.68,74.71,181429.0,67.1463,67.1642,67.0834,67.1103,181429.0
2022-11-07 10:00:00,74.71,74.79,74.71,74.77,52193.0,67.1103,67.1822,67.1103,67.1642,52193.0
2022-11-07 10:05:00,74.77,74.82,74.76,74.82,24372.0,67.1642,67.2092,67.1553,67.2092,24372.0
2022-11-07 10:10:00,74.82,74.83,74.79,74.83,19621.0,67.2092,67.2181,67.1822,67.2181,19621.0
2022-11-07 10:15:00,74.81,74.84,74.8,74.84,33072.0,67.2002,67.2271,67.1912,67.2271,33072.0
2022-11-07 10:20:00,74.83,74.83,74.76,74.76,10219.0,67.2181,67.2181,67.1553,67.1553,10219.0
2022-11-07 10:25:00,74.76,74.76,74.74,74.76,43868.0,67.1553,67.1553,67.1373,67.1553,43868.0
2022-11-07 10:30:00,74.77,74.77,74.72,74.74,50084.0,67.1642,67.1642,67.1193,67.1373,50084.0
2022-11-07 10:35:00,74.74,74.74,74.71,74.72,19367.0,67.1373,67.1373,67.1103,67.1193,19367.0
2022-11-07 10:40:00,74.73,74.76,74.71,74.72,23647.0,67.1283,67.1553,67.1103,67.1193,23647.0
2022-11-07 10:45:00,74.73,74.76,74.72,74.75,165823.0,67.1283,67.1553,67.1193,67.1463,165823.0
2022-11-07 10:50:00,74.76,74.8,74.74,74.78,26456.0,67.1553,67.1912,67.1373,67.1732,26456.0
2022-11-07 10:55:00,74.78,74.81,74.76,74.81,14397.0,67.1732,67.2002,67.1553,67.2002,14397.0
2022-11-07 11:00:00,74.81,74.82,74.77,74.82,29288.0,67.2002,67.2092,67.1642,67.2092,29288.0
2022-11-07 11:05:00,74.81,74.82,74.76,74.8,11388.0,67.2002,67.2092,67.1553,67.1912,11388.0
2022-11-07 11:10:00,74.8,74.8,74.75,74.76,47342.0,67.1912,67.1912,67.1463,67.1553,47342.0
2022-11-07 11:15:00,74.77,74.83,74.77,74.81,20049.0,67.1642,67.2181,67.1642,67.2002,20049.0
2022-11-07 11:20:00,74.81,74.83,74.73,74.75,47381.0,67.2002,67.2181,67.1283,67.1463,47381.0
2022-11-07 11:25:00,74.76,74.79,74.73,74.73,22659.0,67.1553,67.1822,67.1283,67.1283,22659.0
2022-11-07 11:30:00,74.73,74.75,74.72,74.73,12616.0,67.1283,67.1463,67.1193,67.1283,12616.0
2022-11-07 11:35:00,74.72,74.73,74.69,74.69,15682.0,67.1193,67.1283,67.0924,67.0924,15682.0
2022-11-07 11:40:00,74.69,74.69,74.62,74.62,19993.0,67.0924,67.0924,67.0295,67.0295,19993.0
2022-11-07 11:45:00,74.61,74.63,74.6,74.62,14465.0,67.0205,67.0385,67.0115,67.0295,14465.0
2022-11-07 11:50:00,74.62,74.64,74.61,74.63,12593.0,67.0295,67.0475,67.0205,67.0385,12593.0
2022-11-07 11:55:00,74.64,74.66,74.63,74.66,39991.0,67.0475,67.0654,67.0385,67.0654,39991.0
2022-11-07 12:00:00,74.65,74.69,74.64,74.67,26108.0,67.0565,67.0924,67.0475,67.0744,26108.0
2022-11-07 12:05:00,74.67,74.69,74.64,74.68,26482.0,67.0744,67.0924,67.0475,67.0834,26482.0
2022-11-07 12:10:00,74.68,74.7,74.65,74.65,16078.0,67.0834,67.1014,67.0565,67.0565,16078.0
2022-11-07 12:15:00,74.64,74.65,74.62,74.64,12037.0,67.0475,67.0565,67.0295,67.0475,12037.0
2022-11-07 12:20:00,74.65,74.69,74.63,74.69,6852.0,67.0565,67.0924,67.0385,67.0924,6852.0
2022-11-07 12:25:00,74.68,74.7,74.68,74.69,12915.0,67.0834,67.1014,67.0834,67.0924,12915.0
2022-11-07 12:30:00,74.7,74.73,74.69,74.72,23231.0,67.1014,67.1283,67.0924,67.1193,23231.0
2022-11-07 12:35:00,74.72,74.75,74.71,74.75,12625.0,67.1193,67.1463,67.1103,67.1463,12625.0
2022-11-07 12:40:00,74.76,74.78,74.75,74.78,8166.0,67.1553,67.1732,67.1463,67.1732,8166.0
2022-11-07 12:45:00,74.77,74.79,74.77,74.78,11666.0,67.1642,67.1822,67.1642,67.1732,11666.0
2022-11-07 12:50:00,74.78,74.79,74.77,74.78,4048.0,67.1732,67.1822,67.1642,67.1732,4048.0
2022-11-07 12:55:00,74.78,74.79,74.77,74.78,11714.0,67.1732,67.1822,67.1642,67.1732,11714.0
2022-11-07 13:00:00,74.78,74.81,74.78,74.81,14935.0,67.1732,67.2002,67.1732,67.2002,14935.0
2022-11-07 13:05:00,74.81,74.84,74.8,74.84,10928.0,67.2002,67.2271,67.1912,67.2271,10928.0
2022-11-07 13:10:00,74.84,74.88,74.84,74.84,38265.0,67.2271,67.2631,67.2271,67.2271,38265.0
2022-11-07 13:15:00,74.84,74.85,74.83,74.84,8678.0,67.2271,67.2361,67.2181,67.2271,8678.0
2022-11-07 13:20:00,74.85,74.85,74.83,74.84,5701.0,67.2361,67.2361,67.2181,67.2271,5701.0
2022-11-07 13:25:00,74.84,74.84,74.8,74.84,17791.0,67.2271,67.2271,67.1912,67.2271,17791.0
2022-11-07 13:30:00,74.84,74.85,74.82,74.84,47150.0,67.2271,67.2361,67.2092,67.2271,47150.0
2022-11-07 13:35:00,74.84,74.85,74.82,74.84,26367.0,67.2271,67.2361,67.2092,67.2271,26367.0
2022-11-07 13:40:00,74.84,74.84,74.82,74.83,11750.0,67.2271,67.2271,67.2092,67.2181,11750.0
2022-11-07 13:45:00,74.83,74.84,74.82,74.83,9128.0,67.2181,67.2271,67.2092,67.2181,9128.0
2022-11-07 13:50:00,74.83,74.84,74.82,74.83,12153.0,67.2181,67.2271,67.2092,67.2181,12153.0
2022-11-07 13:55:00,74.83,74.85,74.82,74.84,15724.0,67.2181,67.2361,67.2092,67.2271,15724.0
2022-11-07 14:00:00,74.84,74.86,74.82,74.86,15063.0,67.2271,67.2451,67.2092,67.2451,15063.0
2022-11-07 14:05:00,74.86,74.86,74.82,74.83,17454.0,67.2451,67.2451,67.2092,67.2181,17454.0
2022-11-07 14:10:00,74.84,74.86,74.83,74.86,18252.0,67.2271,67.2451,67.2181,67.2451,18252.0
2022-11-07 14:15:00,74.86,74.89,74.86,74.88,23873.0,67.2451,67.272,67.2451,67.2631,23873.0
2022-11-07 14:20:00,74.87,74.88,74.84,74.86,84236.0,67.2541,67.2631,67.2271,67.2451,84236.0
2022-11-07 14:25:00,74.85,74.9,74.85,74.9,17532.0,67.2361,67.281,67.2361,67.281,17532.0
2022-11-07 14:30:00,74.9,74.9,74.87,74.87,11284.0,67.281,67.281,67.2541,67.2541,11284.0
2022-11-07 14:35:00,74.88,74.88,74.86,74.87,29984.0,67.2631,67.2631,67.2451,67.2541,29984.0
2022-11-07 14:40:00,74.87,74.88,74.83,74.86,13166.0,67.2541,67.2631,67.2181,67.2451,13166.0
2022-11-07 14:45:00,74.86,74.88,74.84,74.86,76805.0,67.2451,67.2631,67.2271,67.2451,76805.0
2022-11-07 14:50:00,74.86,74.87,74.84,74.85,20181.0,67.2451,67.2541,67.2271,67.2361,20181.0
2022-11-07 14:55:00,74.86,74.86,74.8,74.8,29512.0,67.2451,67.2451,67.1912,67.1912,29512.0
2022-11-07 15:00:00,74.8,74.82,74.8,74.81,25251.0,67.1912,67.2092,67.1912,67.2002,25251.0
2022-11-07 15:05:00,74.81,74.83,74.79,74.81,66601.0,67.2002,67.2181,67.1822,67.2002,66601.0
2022-11-07 15:10:00,74.81,74.85,74.81,74.84,170152.0,67.2002,67.2361,67.2002,67.2271,170152.0
2022-11-07 15:15:00,74.85,74.86,74.82,74.82,149765.0,67.2361,67.2451,67.2092,67.2092,149765.0
2022-11-07 15:20:00,74.83,74.83,74.81,74.82,36712.0,67.2181,67.2181,67.2002,67.2092,36712.0
2022-11-07 15:25:00,74.81,74.84,74.8,74.84,56913.0,67.2002,67.2271,67.1912,67.2271,56913.0
2022-11-07 15:30:00,74.84,74.85,74.81,74.82,38815.0,67.2271,67.2361,67.2002,67.2092,38815.0
2022-11-07 15:35:00,74.81,74.84,74.79,74.81,28868.0,67.2002,67.2271,67.1822,67.2002,28868.0
2022-11-07 15:40:00,74.81,74.83,74.8,74.83,66272.0,67.2002,67.2181,67.1912,67.2181,66272.0
2022-11-07 15:45:00,74.83,74.85,74.82,74.84,30142.0,67.2181,67.2361,67.2092,67.2271,30142.0
2022-11-07 15:50:00,74.84,74.85,74.82,74.83,40647.0,67.2271,67.2361,67.2092,67.2181,40647.0
2022-11-07 15:55:00,74.83,74.84,74.78,74.8,93543.0,67.2181,67.2271,67.1732,67.1912,93543.0
2022-11-08 09:30:00,74.98,74.98,74.88,74.9,39384.0,67.3529,67.3529,67.2631,67.281,39384.0
2022-11-08 09:35:00,74.89,74.91,74.88,74.89,15272.0,67.272,67.29,67.2631,67.272,15272.0
2022-11-08 09:40:00,74.89,74.91,74.88,74.9,76859.0,67.272,67.29,67.2631,67.281,76859.0
2022-11-08 09:45:00,74.9,74.94,74.88,74.93,63152.0,67.281,67.317,67.2631,67.308,63152.0
2022-11-08 09:50:00,74.92,75.0,74.92,74.95,70257.0,67.299,67.3708,67.299,67.3259,70257.0
2022-11-08 09:55:00,74.94,74.98,74.92,74.95,64396.0,67.317,67.3529,67.299,67.3259,64396.0
2022-11-08 10:00:00,74.95,74.98,74.94,74.95,40872.0,67.3259,67.3529,67.317,67.3259,40872.0
2022-11-08 10:05:00,74.95,74.99,74.94,74.97,69341.0,67.3259,67.3619,67.317,67.3439,69341.0
2022-11-08 10:10:00,74.97,75.02,74.97,75.02,14573.0,67.3439,67.3888,67.3439,67.3888,14573.0
2022-11-08 10:15:00,75.02,75.04,75.01,75.04,30471.0,67.3888,67.4068,67.3798,67.4068,30471.0
2022-11-08 10:20:00,75.03,75.06,75.02,75.06,31838.0,67.3978,67.4247,67.3888,67.4247,31838.0
2022-11-08 10:25:00,75.06,75.06,75.0,75.01,21769.0,67.4247,67.4247,67.3708,67.3798,21769.0
2022-11-08 10:30:00,75.02,75.05,75.01,75.03,28239.0,67.3888,67.4158,67.3798,67.3978,28239.0
2022-11-08 10:35:00,75.03,75.09,75.03,75.06,21902.0,67.3978,67.4517,67.3978,67.4247,21902.0
2022-11-08 10:40:00,75.06,75.11,75.05,75.1,41208.0,67.4247,67.4697,67.4158,67.4607,41208.0
2022-11-08 10:45:00,75.11,75.16,75.1,75.14,29223.0,67.4697,67.5146,67.4607,67.4966,29223.0
2022-11-08 10:50:00,75.14,75.15,75.1,75.11,57185.0,67.4966,67.5056,67.4607,67.4697,57185.0
2022-11-08 10:55:00,75.12,75.13,75.11,75.11,245040.0,67.4786,67.4876,67.4697,67.4697,245040.0
2022-11-08 11:00:00,75.11,75.12,75.07,75.08,59625.0,67.4697,67.4786,67.4337,67.4427,59625.0
2022-11-08 11:05:00,75.08,75.08,75.03,75.04,36381.0,67.4427,67.4427,67.3978,67.4068,36381.0
2022-11-08 11:10:00,75.07,75.1,75.07,75.09,22024.0,67.4337,67.4607,67.4337,67.4517,22024.0
2022-11-08 11:15:00,75.09,75.11,75.07,75.08,20018.0,67.4517,67.4697,67.4337,67.4427,20018.0
2022-11-08 11:20:00,75.08,75.1,75.07,75.09,29414.0,67.4427,67.4607,67.4337,67.4517,29414.0
2022-11-08 11:25:00,75.1,75.13,75.08,75.12,26290.0,67.4607,67.4876,67.4427,67.4786,26290.0
2022-11-08 11:30:00,75.12,75.15,75.11,75.15,20639.0,67.4786,67.5056,67.4697,67.5056,20639.0
2022-11-08 11:35:00,75.14,75.16,75.14,75.15,18941.0,67.4966,67.5146,67.4966,67.5056,18941.0
2022-11-08 11:40:00,75.15,75.18,75.14,75.14,15296.0,67.5056,67.5325,67.4966,67.4966,15296.0
2022-11-08 11:45:00,75.14,75.15,75.12,75.12,25312.0,67.4966,67.5056,67.4786,67.4786,25312.0
2022-11-08 11:50:00,75.11,75.14,75.11,75.14,15634.0,67.4697,67.4966,67.4697,67.4966,15634.0
2022-11-08 11:55:00,75.15,75.16,75.14,75.15,21924.0,67.5056,67.5146,67.4966,67.5056,21924.0
2022-11-08 12:00:00,75.16,75.17,75.13,75.15,8117.0,67.5146,67.5236,67.4876,67.5056,8117.0
2022-11-08 12:05:00,75.14,75.16,75.12,75.13,19487.0,67.4966,67.5146,67.4786,67.4876,19487.0
2022-11-08 12:10:00,75.13,75.15,75.09,75.09,19961.0,67.4876,67.5056,67.4517,67.4517,19961.0
2022-11-08 12:15:00,75.09,75.11,75.08,75.1,27205.0,67.4517,67.4697,67.4427,67.4607,27205.0
2022-11-08 12:20:00,75.1,75.14,75.09,75.14,53793.0,67.4607,67.4966,67.4517,67.4966,53793.0
2022-11-08 12:25:00,75.14,75.16,75.12,75.13,69677.0,67.4966,67.5146,67.4786,67.4876,69677.0
2022-11-08 12:30:00,75.14,75.15,75.13,75.13,23221.0,67.4966,67.5056,67.4876,67.4876,23221.0
2022-11-08 12:35:00,75.14,75.14,75.11,75.13,20496.0,67.4966,67.4966,67.4697,67.4876,20496.0
2022-11-08 12:40:00,75.13,75.13,75.12,75.13,17692.0,67.4876,67.4876,67.4786,67.4876,17692.0
2022-11-08 12:45:00,75.13,75.15,75.11,75.13,19595.0,67.4876,67.5056,67.4697,67.4876,19595.0
2022-11-08 12:50:00,75.12,75.13,75.11,75.12,9519.0,67.4786,67.4876,67.4697,67.4786,9519.0
2022-11-08 12:55:00,75.12,75.15,75.12,75.15,15064.0,67.4786,67.5056,67.4786,67.5056,15064.0
2022-11-08 13:00:00,75.15,75.19,75.14,75.18,31914.0,67.5056,67.5415,67.4966,67.5325,31914.0
2022-11-08 13:05:00,75.17,75.22,75.16,75.2,16110.0,67.5236,67.5685,67.5146,67.5505,16110.0
2022-11-08 13:10:00,75.2,75.22,75.19,75.2,21476.0,67.5505,67.5685,67.5415,67.5505,21476.0
2022-11-08 13:15:00,75.21,75.21,75.17,75.19,10797.0,67.5595,67.5595,67.5236,67.5415,10797.0
2022-11-08 13:20:00,75.17,75.17,75.1,75.12,50806.0,67.5236,67.5236,67.4607,67.4786,50806.0
2022-11-08 13:25:00,75.11,75.11,75.04,75.05,14087.0,67.4697,67.4697,67.4068,67.4158,14087.0
2022-11-08 13:30:00,75.03,75.07,75.02,75.06,41580.0,67.3978,67.4337,67.3888,67.4247,41580.0
2022-11-08 13:35:00,75.06,75.08,75.06,75.08,15483.0,67.4247,67.4427,67.4247,67.4427,15483.0
2022-11-08 13:40:00,75.08,75.12,75.07,75.12,8427.0,67.4427,67.4786,67.4337,67.4786,8427.0
2022-11-08 13:45:00,75.12,75.13,75.07,75.08,19676.0,67.4786,67.4876,67.4337,67.4427,19676.0
2022-11-08 13:50:00,75.08,75.12,75.08,75.09,17661.0,67.4427,67.4786,67.4427,67.4517,17661.0
2022-11-08 13:55:00,75.1,75.1,75.06,75.08,32705.0,67.4607,67.4607,67.4247,67.4427,32705.0
2022-11-08 14:00:00,75.08,75.1,75.07,75.09,33068.0,67.4427,67.4607,67.4337,67.4517,33068.0
2022-11-08 14:05:00,75.1,75.11,75.07,75.08,585513.0,67.4607,67.4697,67.4337,67.4427,585513.0
2022-11-08 14:10:00,75.08,75.09,75.06,75.08,39860.0,67.4427,67.4517,67.4247,67.4427,39860.0
2022-11-08 14:15:00,75.09,75.09,75.06,75.06,21249.0,67.4517,67.4517,67.4247,67.4247,21249.0
2022-11-08 14:20:00,75.06,75.07,75.02,75.03,22493.0,67.4247,67.4337,67.3888,67.3978,22493.0
2022-11-08 14:25:00,75.03,75.05,75.02,75.02,68832.0,67.3978,67.4158,67.3888,67.3888,68832.0
2022-11-08 14:30:00,75.03,75.04,74.99,75.03,43580.0,67.3978,67.4068,67.3619,67.3978,43580.0
2022-11-08 14:35:00,75.03,75.06,75.02,75.05,25711.0,67.3978,67.4247,67.3888,67.4158,25711.0
2022-11-08 14:40:00,75.06,75.1,75.05,75.07,86164.0,67.4247,67.4607,67.4158,67.4337,86164.0
2022-11-08 14:45:00,75.06,75.1,75.06,75.1,58550.0,67.4247,67.4607,67.4247,67.4607,58550.0
2022-11-08 14:50:00,75.09,75.14,75.09,75.11,99970.0,67.4517,67.4966,67.4517,67.4697,99970.0
2022-11-08 14:55:00,75.11,75.12,75.06,75.1,2111524.0,67.4697,67.4786,67.4247,67.4607,2111524.0
2022-11-08 15:00:00,75.1,75.13,75.08,75.13,27338.0,67.4607,67.4876,67.4427,67.4876,27338.0
2022-11-08 15:05:00,75.13,75.17,75.12,75.14,41858.0,67.4876,67.5236,67.4786,67.4966,41858.0
2022-11-08 15:10:00,75.15,75.17,75.13,75.16,72307.0,67.5056,67.5236,67.4876,67.5146,72307.0
2022-11-08 15:15:00,75.17,75.17,75.14,75.16,14685.0,67.5236,67.5236,67.4966,67.5146,14685.0
2022-11-08 15:20:00,75.16,75.17,75.14,75.15,46670.0,67.5146,67.5236,67.4966,67.5056,46670.0
2022-11-08 15:25:00,75.18,75.18,75.14,75.16,444023.0,67.5325,67.5325,67.4966,67.5146,444023.0
2022-11-08 15:30:00,75.16,75.16,75.12,75.14,67716.0,67.5146,67.5146,67.4786,67.4966,67716.0
2022-11-08 15:35:00,75.14,75.15,75.11,75.12,32873.0,67.4966,67.5056,67.4697,67.4786,32873.0
2022-11-08 15:40:00,75.13,75.13,75.11,75.12,17020.0,67.4876,67.4876,67.4697,67.4786,17020.0
2022-11-08 15:45:00,75.12,75.13,75.06,75.07,29018.0,67.4786,67.4876,67.4247,67.4337,29018.0
2022-11-08 15:50:00,75.08,75.1,75.06,75.08,547424.0,67.4427,67.4607,67.4247,67.4427,547424.0
2022-11-08 15:55:00,75.09,75.1,75.04,75.04,394741.0,67.4517,67.4607,67.4068,67.4068,394741.0
2022-11-09 09:30:00,74.98,74.98,74.83,74.83,51489.0,67.3529,67.3529,67.2181,67.2181,51489.0
2022-11-09 09:35:00,74.85,74.88,74.82,74.87,16615.0,67.2361,67.2631,67.2092,67.2541,16615.0
2022-11-09 09:40:00,74.87,74.92,74.83,74.86,29516.0,67.2541,67.299,67.2181,67.2451,29516.0
2022-11-09 09:45:00,74.86,74.91,74.84,74.89,33120.0,67.2451,67.29,67.2271,67.272,33120.0
2022-11-09 09:50:00,74.89,74.9,74.84,74.85,19953.0,67.272,67.281,67.2271,67.2361,19953.0
2022-11-09 09:55:00,74.88,74.9,74.86,74.9,22869.0,67.2631,67.281,67.2451,67.281,22869.0
2022-11-09 10:00:00,74.89,74.98,74.89,74.98,77310.0,67.272,67.3529,67.272,67.3529,77310.0
2022-11-09 10:05:00,74.98,75.07,74.98,75.07,66060.0,67.3529,67.4337,67.3529,67.4337,66060.0
2022-11-09 10:10:00,75.07,75.09,75.01,75.08,69207.0,67.4337,67.4517,67.3798,67.4427,69207.0
2022-11-09 10:15:00,75.07,75.1,75.06,75.1,58062.0,67.4337,67.4607,67.4247,67.4607,58062.0
2022-11-09 10:20:00,75.1,75.17,75.1,75.17,26062.0,67.4607,67.5236,67.4607,67.5236,26062.0
2022-11-09 10:25:00,75.17,75.18,75.13,75.14,29516.0,67.5236,67.5325,67.4876,67.4966,29516.0
2022-11-09 10:30:00,75.14,75.18,75.11,75.11,50326.0,67.4966,67.5325,67.4697,67.4697,50326.0
2022-11-09 10:35:00,75.1,75.11,75.05,75.06,41363.0,67.4607,67.4697,67.4158,67.4247,41363.0
2022-11-09 10:40:00,75.06,75.09,75.0,75.05,82495.0,67.4247,67.4517,67.3708,67.4158,82495.0
2022-11-09 10:45:00,75.06,75.07,75.02,75.07,97574.0,67.4247,67.4337,67.3888,67.4337,97574.0
2022-11-09 10:50:00,75.08,75.1,75.05,75.07,30320.0,67.4427,67.4607,67.4158,67.4337,30320.0
2022-11-09 10:55:00,75.07,75.17,75.07,75.14,60041.0,67.4337,67.5236,67.4337,67.4966,60041.0
2022-11-09 11:00:00,75.15,75.2,75.13,75.14,23952.0,67.5056,67.5505,67.4876,67.4966,23952.0
2022-11-09 11:05:00,75.13,75.2,75.12,75.2,55048.0,67.4876,67.5505,67.4786,67.5505,55048.0
2022-11-09 11:10:00,75.2,75.22,75.17,75.2,46164.0,67.5505,67.5685,67.5236,67.5505,46164.0
2022-11-09 11:15:00,75.2,75.26,75.18,75.19,34590.0,67.5505,67.6044,67.5325,67.5415,34590.0
2022-11-09 11:20:00,75.19,75.2,75.17,75.19,47638.0,67.5415,67.5505,67.5236,67.5415,47638.0
2022-11-09 11:25:00,75.19,75.23,75.17,75.17,31724.0,67.5415,67.5775,67.5236,67.5236,31724.0
2022-11-09 11:30:00,75.18,75.19,75.13,75.14,26653.0,67.5325,67.5415,67.4876,67.4966,26653.0
2022-11-09 11:35:00,75.15,75.15,75.11,75.12,22858.0,67.5056,67.5056,67.4697,67.4786,22858.0
2022-11-09 11:40:00,75.1,75.16,75.1,75.15,25731.0,67.4607,67.5146,67.4607,67.5056,25731.0
2022-11-09 11:45:00,75.16,75.16,75.13,75.15,44142.0,67.5146,67.5146,67.4876,67.5056,44142.0
2022-11-09 11:50:00,75.15,75.15,75.11,75.12,20073.0,67.5056,67.5056,67.4697,67.4786,20073.0
2022-11-09 11:55:00,75.12,75.12,75.08,75.09,97155.0,67.4786,67.4786,67.4427,67.4517,97155.0
2022-11-09 12:00:00,75.09,75.11,75.09,75.11,65761.0,67.4517,67.4697,67.4517,67.4697,65761.0
2022-11-09 12:05:00,75.11,75.11,75.09,75.11,19056.0,67.4697,67.4697,67.4517,67.4697,19056.0
2022-11-09 12:10:00,75.11,75.12,75.1,75.11,25018.0,67.4697,67.4786,67.4607,67.4697,25018.0
2022-11-09 12:15:00,75.11,75.12,75.1,75.12,9913.0,67.4697,67.4786,67.4607,67.4786,9913.0
2022-11-09 12:20:00,75.12,75.13,75.1,75.11,17543.0,67.4786,67.4876,67.4607,67.4697,17543.0
2022-11-09 12:25:00,75.1,75.12,75.08,75.12,420829.0,67.4607,67.4786,67.4427,67.4786,420829.0
2022-11-09 12:30:00,75.11,75.15,75.11,75.14,18886.0,67.4697,67.5056,67.4697,67.4966,18886.0
2022-11-09 12:35:00,75.13,75.14,75.08,75.09,27462.0,67.4876,67.4966,67.4427,67.4517,27462.0
2022-11-09 12:40:00,75.08,75.1,75.07,75.09,13058.0,67.4427,67.4607,67.4337,67.4517,13058.0
2022-11-09 12:45:00,75.09,75.11,75.09,75.09,11539.0,67.4517,67.4697,67.4517,67.4517,11539.0
2022-11-09 12:50:00,75.1,75.14,75.1,75.12,50276.0,67.4607,67.4966,67.4607,67.4786,50276.0
2022-11-09 12:55:00,75.12,75.16,75.12,75.16,23171.0,67.4786,67.5146,67.4786,67.5146,23171.0
2022-11-09 13:00:00,75.16,75.19,75.01,75.02,280233.0,67.5146,67.5415,67.3798,67.3888,280233.0
2022-11-09 13:05:00,75.02,75.06,74.97,75.05,78551.0,67.3888,67.4247,67.3439,67.4158,78551.0
2022-11-09 13:10:00,75.05,75.06,75.0,75.04,14937.0,67.4158,67.4247,67.3708,67.4068,14937.0
2022-11-09 13:15:00,75.04,75.04,74.98,74.99,17455.0,67.4068,67.4068,67.3529,67.3619,17455.0
2022-11-09 13:20:00,74.99,75.0,74.97,74.99,28686.0,67.3619,67.3708,67.3439,67.3619,28686.0
2022-11-09 13:25:00,74.98,75.01,74.95,75.0,29416.0,67.3529,67.3798,67.3259,67.3708,29416.0
2022-11-09 13:30:00,74.99,75.0,74.95,74.97,21640.0,67.3619,67.3708,67.3259,67.3439,21640.0
2022-11-09 13:35:00,74.97,74.99,74.94,74.98,34063.0,67.3439,67.3619,67.317,67.3529,34063.0
2022-11-09 13:40:00,74.98,74.99,74.97,74.99,32618.0,67.3529,67.3619,67.3439,67.3619,32618.0
2022-11-09 13:45:00,75.0,75.0,74.94,74.97,58837.0,67.3708,67.3708,67.317,67.3439,58837.0
2022-11-09 13:50:00,74.97,74.98,74.95,74.95,107358.0,67.3439,67.3529,67.3259,67.3259,107358.0
2022-11-09 13:55:00,74.95,74.98,74.95,74.98,46036.0,67.3259,67.3529,67.3259,67.3529,46036.0
2022-11-09 14:00:00,74.97,74.98,74.93,74.97,27470.0,67.3439,67.3529,67.308,67.3439,27470.0
2022-11-09 14:05:00,74.97,74.97,74.94,74.97,32618.0,67.3439,67.3439,67.317,67.3439,32618.0
2022-11-09 14:10:00,74.97,74.98,74.95,74.98,50525.0,67.3439,67.3529,67.3259,67.3529,50525.0
2022-11-09 14:15:00,74.98,74.98,74.95,74.96,41444.0,67.3529,67.3529,67.3259,67.3349,41444.0
2022-11-09 14:20:00,74.96,74.97,74.93,74.95,8874.0,67.3349,67.3439,67.308,67.3259,8874.0
2022-11-09 14:25:00,74.95,74.98,74.94,74.97,34546.0,67.3259,67.3529,67.317,67.3439,34546.0
2022-11-09 14:30:00,74.96,74.96,74.92,74.93,23113.0,67.3349,67.3349,67.299,67.308,23113.0
2022-11-09 14:35:00,74.93,74.94,74.87,74.89,17597.0,67.308,67.317,67.2541,67.272,17597.0
2022-11-09 14:40:00,74.89,74.95,74.88,74.95,29432.0,67.272,67.3259,67.2631,67.3259,29432.0
2022-11-09 14:45:00,74.95,74.97,74.94,74.95,30089.0,67.3259,67.3439,67.317,67.3259,30089.0
2022-11-09 14:50:00,74.95,74.99,74.94,74.99,39311.0,67.3259,67.3619,67.317,67.3619,39311.0
2022-11-09 14:55:00,74.98,75.0,74.96,75.0,25308.0,67.3529,67.3708,67.3349,67.3708,25308.0
2022-11-09 15:00:00,74.99,75.01,74.97,74.98,104368.0,67.3619,67.3798,67.3439,67.3529,104368.0
2022-11-09 15:05:00,74.98,75.02,74.98,75.0,45302.0,67.3529,67.3888,67.3529,67.3708,45302.0
2022-11-09 15:10:00,75.0,75.0,74.97,74.98,88684.0,67.3708,67.3708,67.3439,67.3529,88684.0
2022-11-09 15:15:00,74.96,74.98,74.94,74.95,97249.0,67.3349,67.3529,67.317,67.3259,97249.0
2022-11-09 15:20:00,74.95,74.96,74.94,74.95,30520.0,67.3259,67.3349,67.317,67.3259,30520.0
2022-11-09 15:25:00,74.95,74.99,74.94,74.97,107318.0,67.3259,67.3619,67.317,67.3439,107318.0
2022-11-09 15:30:00,74.97,75.0,74.96,75.0,136209.0,67.3439,67.3708,67.3349,67.3708,136209.0
2022-11-09 15:35:00,74.99,75.01,74.96,74.97,121411.0,67.3619,67.3798,67.3349,67.3439,121411.0
2022-11-09 15:40:00,74.97,74.99,74.95,74.96,76493.0,67.3439,67.3619,67.3259,67.3349,76493.0
2022-11-09 15:45:00,74.96,75.0,74.96,74.98,398680.0,67.3349,67.3708,67.3349,67.3529,398680.0
2022-11-09 15:50:00,74.99,75.03,74.97,75.02,129746.0,67.3619,67.3978,67.3439,67.3888,129746.0
2022-11-09 15:55:00,75.02,75.03,74.99,75.01,222507.0,67.3888,67.3978,67.3619,67.3798,222507.0
2022-11-10 09:30:00,76.27,76.46,76.27,76.37,94764.0,68.5117,68.6823,68.5117,68.6015,94764.0
2022-11-10 09:35:00,76.38,76.53,76.38,76.52,190588.0,68.6105,68.7452,68.6105,68.7362,190588.0
2022-11-10 09:40:00,76.53,76.54,76.47,76.49,56139.0,68.7452,68.7542,68.6913,68.7093,56139.0
2022-11-10 09:45:00,76.49,76.6,76.48,76.6,56662.0,68.7093,68.8081,68.7003,68.8081,56662.0
2022-11-10 09:50:00,76.6,76.66,76.56,76.64,131457.0,68.8081,68.862,68.7722,68.844,131457.0
2022-11-10 09:55:00,76.65,76.7,76.64,76.7,127997.0,68.853,68.8979,68.844,68.8979,127997.0
2022-11-10 10:00:00,76.71,76.83,76.71,76.81,82234.0,68.9069,69.0147,68.9069,68.9967,82234.0
2022-11-10 10:05:00,76.81,76.82,76.74,76.8,50278.0,68.9967,69.0057,68.9339,68.9878,50278.0
2022-11-10 10:10:00,76.81,76.82,76.72,76.72,487637.0,68.9967,69.0057,68.9159,68.9159,487637.0
2022-11-10 10:15:00,76.72,76.77,76.7,76.74,93948.0,68.9159,68.9608,68.8979,68.9339,93948.0
2022-11-10 10:20:00,76.75,76.9,76.74,76.88,81314.0,68.9428,69.0776,68.9339,69.0596,81314.0
2022-11-10 10:25:00,76.88,76.92,76.83,76.91,281376.0,69.0596,69.0955,69.0147,69.0866,281376.0
2022-11-10 10:30:00,76.91,76.93,76.81,76.82,67978.0,69.0866,69.1045,68.9967,69.0057,67978.0
2022-11-10 10:35:00,76.81,76.82,76.7,76.7,59669.0,68.9967,69.0057,68.8979,68.8979,59669.0
2022-11-10 10:40:00,76.69,76.8,76.69,76.76,359413.0,68.8889,68.9878,68.8889,68.9518,359413.0
2022-11-10 10:45:00,76.76,76.78,76.72,76.73,51709.0,68.9518,68.9698,68.9159,68.9249,51709.0
2022-11-10 10:50:00,76.73,76.8,76.71,76.79,64799.0,68.9249,68.9878,68.9069,68.9788,64799.0
2022-11-10 10:55:00,76.78,76.85,76.78,76.84,53869.0,68.9698,69.0327,68.9698,69.0237,53869.0
2022-11-10 11:00:00,76.85,76.85,76.79,76.8,37422.0,69.0327,69.0327,68.9788,68.9878,37422.0
2022-11-10 11:05:00,76.8,76.84,76.79,76.81,175615.0,68.9878,69.0237,68.9788,68.9967,175615.0
2022-11-10 11:10:00,76.81,76.85,76.77,76.84,149011.0,68.9967,69.0327,68.9608,69.0237,149011.0
2022-11-10 11:15:00,76.85,76.85,76.76,76.77,77795.0,69.0327,69.0327,68.9518,68.9608,77795.0
2022-11-10 11:20:00,76.77,76.8,76.76,76.8,55773.0,68.9608,68.9878,68.9518,68.9878,55773.0
2022-11-10 11:25:00,76.79,76.82,76.78,76.81,122273.0,68.9788,69.0057,68.9698,68.9967,122273.0
2022-11-10 11:30:00,76.82,76.88,76.81,76.87,33151.0,69.0057,69.0596,68.9967,69.0506,33151.0
2022-11-10 11:35:00,76.87,76.88,76.82,76.85,52136.0,69.0506,69.0596,69.0057,69.0327,52136.0
2022-11-10 11:40:00,76.85,76.86,76.8,76.83,66940.0,69.0327,69.0416,68.9878,69.0147,66940.0
2022-11-10 11:45:00,76.82,76.84,76.81,76.82,115747.0,69.0057,69.0237,68.9967,69.0057,115747.0
2022-11-10 11:50:00,76.81,76.85,76.8,76.83,88384.0,68.9967,69.0327,68.9878,69.0147,88384.0
2022-11-10 11:55:00,76.84,76.87,76.84,76.85,32404.0,69.0237,69.0506,69.0237,69.0327,32404.0
2022-11-10 12:00:00,76.85,76.86,76.78,76.81,101551.0,69.0327,69.0416,68.9698,68.9967,101551.0
2022-11-10 12:05:00,76.81,76.84,76.8,76.83,86500.0,68.9967,69.0237,68.9878,69.0147,86500.0
2022-11-10 12:10:00,76.83,76.85,76.81,76.84,65688.0,69.0147,69.0327,68.9967,69.0237,65688.0
2022-11-10 12:15:00,76.84,76.87,76.84,76.86,106486.0,69.0237,69.0506,69.0237,69.0416,106486.0
2022-11-10 12:20:00,76.86,76.88,76.85,76.85,45071.0,69.0416,69.0596,69.0327,69.0327,45071.0
2022-11-10 12:25:00,76.86,76.86,76.82,76.82,45774.0,69.0416,69.0416,69.0057,69.0057,45774.0
2022-11-10 12:30:00,76.82,76.83,76.75,76.76,77188.0,69.0057,69.0147,68.9428,68.9518,77188.0
2022-11-10 12:35:00,76.77,76.77,76.74,76.75,37128.0,68.9608,68.9608,68.9339,68.9428,37128.0
2022-11-10 12:40:00,76.75,76.75,76.73,76.74,57293.0,68.9428,68.9428,68.9249,68.9339,57293.0
2022-11-10 12:45:00,76.73,76.74,76.68,76.69,47352.0,68.9249,68.9339,68.88,68.8889,47352.0
2022-11-10 12:50:00,76.69,76.69,76.66,76.69,75625.0,68.8889,68.8889,68.862,68.8889,75625.0
2022-11-10 12:55:00,76.69,76.71,76.67,76.71,136616.0,68.8889,68.9069,68.871,68.9069,136616.0
2022-11-10 13:00:00,76.7,76.83,76.7,76.83,193418.0,68.8979,69.0147,68.8979,69.0147,193418.0
2022-11-10 13:05:00,76.82,76.89,76.79,76.88,64590.0,69.0057,69.0686,68.9788,69.0596,64590.0
2022-11-10 13:10:00,76.88,76.91,76.85,76.88,53128.0,69.0596,69.0866,69.0327,69.0596,53128.0
2022-11-10 13:15:00,76.89,76.94,76.86,76.88,40353.0,69.0686,69.1135,69.0416,69.0596,40353.0
2022-11-10 13:20:00,76.89,76.89,76.78,76.79,26547.0,69.0686,69.0686,68.9698,68.9788,26547.0
2022-11-10 13:25:00,76.8,76.82,76.79,76.81,32198.0,68.9878,69.0057,68.9788,68.9967,32198.0
2022-11-10 13:30:00,76.81,76.82,76.77,76.8,31150.0,68.9967,69.0057,68.9608,68.9878,31150.0
2022-11-10 13:35:00,76.79,76.81,76.77,76.8,144639.0,68.9788,68.9967,68.9608,68.9878,144639.0
2022-11-10 13:40:00,76.79,76.86,76.79,76.84,72441.0,68.9788,69.0416,68.9788,69.0237,72441.0
2022-11-10 13:45:00,76.86,76.87,76.84,76.86,259664.0,69.0416,69.0506,69.0237,69.0416,259664.0
2022-11-10 13:50:00,76.86,76.87,76.84,76.87,37198.0,69.0416,69.0506,69.0237,69.0506,37198.0
2022-11-10 13:55:00,76.87,76.9,76.86,76.87,46714.0,69.0506,69.0776,69.0416,69.0506,46714.0
2022-11-10 14:00:00,76.88,76.92,76.86,76.89,33234.0,69.0596,69.0955,69.0416,69.0686,33234.0
2022-11-10 14:05:00,76.9,76.9,76.84,76.86,52622.0,69.0776,69.0776,69.0237,69.0416,52622.0
2022-11-10 14:10:00,76.86,76.87,76.81,76.83,32601.0,69.0416,69.0506,68.9967,69.0147,32601.0
2022-11-10 14:15:00,76.83,76.87,76.82,76.86,70352.0,69.0147,69.0506,69.0057,69.0416,70352.0
2022-11-10 14:20:00,76.86,76.88,76.83,76.86,32461.0,69.0416,69.0596,69.0147,69.0416,32461.0
2022-11-10 14:25:00,76.87,76.9,76.87,76.9,23221.0,69.0506,69.0776,69.0506,69.0776,23221.0
2022-11-10 14:30:00,76.9,76.9,76.87,76.9,28391.0,69.0776,69.0776,69.0506,69.0776,28391.0
2022-11-10 14:35:00,76.9,76.93,76.89,76.92,30851.0,69.0776,69.1045,69.0686,69.0955,30851.0
2022-11-10 14:40:00,76.92,76.93,76.91,76.92,44825.0,69.0955,69.1045,69.0866,69.0955,44825.0
2022-11-10 14:45:00,76.92,76.95,76.92,76.93,40712.0,69.0955,69.1225,69.0955,69.1045,40712.0
2022-11-10 14:50:00,76.94,76.94,76.91,76.94,35224.0,69.1135,69.1135,69.0866,69.1135,35224.0
2022-11-10 14:55:00,76.94,76.96,76.92,76.95,54958.0,69.1135,69.1315,69.0955,69.1225,54958.0
2022-11-10 15:00:00,76.95,76.97,76.95,76.95,28386.0,69.1225,69.1405,69.1225,69.1225,28386.0
2022-11-10 15:05:00,76.95,76.98,76.95,76.98,69926.0,69.1225,69.1494,69.1225,69.1494,69926.0
2022-11-10 15:10:00,76.98,77.0,76.96,76.99,196839.0,69.1494,69.1674,69.1315,69.1584,196839.0
2022-11-10 15:15:00,76.99,77.04,76.99,77.04,76875.0,69.1584,69.2033,69.1584,69.2033,76875.0
2022-11-10 15:20:00,77.04,77.06,77.02,77.05,145060.0,69.2033,69.2213,69.1854,69.2123,145060.0
2022-11-10 15:25:00,77.04,77.06,77.04,77.06,63572.0,69.2033,69.2213,69.2033,69.2213,63572.0
2022-11-10 15:30:00,77.06,77.08,76.97,76.97,42094.0,69.2213,69.2393,69.1405,69.1405,42094.0
2022-11-10 15:35:00,76.98,76.99,76.96,76.98,59761.0,69.1494,69.1584,69.1315,69.1494,59761.0
2022-11-10 15:40:00,76.97,77.0,76.95,76.96,280655.0,69.1405,69.1674,69.1225,69.1315,280655.0
2022-11-10 15:45:00,76.96,76.98,76.94,76.95,86125.0,69.1315,69.1494,69.1135,69.1225,86125.0
2022-11-10 15:50:00,76.95,77.0,76.95,76.98,83621.0,69.1225,69.1674,69.1225,69.1494,83621.0
2022-11-10 15:55:00,76.99,77.01,76.98,76.99,253405.0,69.1584,69.1764,69.1494,69.1584,253405.0
2022-11-11 09:30:00,76.93,76.93,76.83,76.86,38843.0,69.1045,69.1045,69.0147,69.0416,38843.0
2022-11-11 09:35:00,76.87,76.87,76.79,76.84,26409.0,69.0506,69.0506,68.9788,69.0237,26409.0
2022-11-11 09:40:00,76.82,76.86,76.82,76.84,11681.0,69.0057,69.0416,69.0057,69.0237,11681.0
2022-11-11 09:45:00,76.85,76.94,76.85,76.94,85966.0,69.0327,69.1135,69.0327,69.1135,85966.0
2022-11-11 09:50:00,76.94,76.95,76.91,76.93,32733.0,69.1135,69.1225,69.0866,69.1045,32733.0
2022-11-11 09:55:00,76.92,76.92,76.87,76.92,25048.0,69.0955,69.0955,69.0506,69.0955,25048.0
2022-11-11 10:00:00,76.94,77.0,76.85,76.96,32108.0,69.1135,69.1674,69.0327,69.1315,32108.0
2022-11-11 10:05:00,76.97,77.01,76.94,76.96,7391.0,69.1405,69.1764,69.1135,69.1315,7391.0
2022-11-11 10:10:00,76.95,77.03,76.95,77.02,6285.0,69.1225,69.1944,69.1225,69.1854,6285.0
2022-11-11 10:15:00,77.03,77.04,77.0,77.04,7521.0,69.1944,69.2033,69.1674,69.2033,7521.0
2022-11-11 10:20:00,77.04,77.07,77.02,77.04,19180.0,69.2033,69.2303,69.1854,69.2033,19180.0
2022-11-11 10:25:00,77.03,77.07,77.01,77.05,59800.0,69.1944,69.2303,69.1764,69.2123,59800.0
2022-11-11 10:30:00,77.03,77.05,77.02,77.05,27856.0,69.1944,69.2123,69.1854,69.2123,27856.0
2022-11-11 10:35:00,77.06,77.06,77.0,77.06,10457.0,69.2213,69.2213,69.1674,69.2213,10457.0
2022-11-11 10:40:00,77.05,77.08,77.04,77.07,17078.0,69.2123,69.2393,69.2033,69.2303,17078.0
2022-11-11 10:45:00,77.06,77.1,77.05,77.09,45785.0,69.2213,69.2572,69.2123,69.2483,45785.0
2022-11-11 10:50:00,77.09,77.1,77.05,77.05,11470.0,69.2483,69.2572,69.2123,69.2123,11470.0
2022-11-11 10:55:00,77.04,77.08,77.02,77.07,33600.0,69.2033,69.2393,69.1854,69.2303,33600.0
2022-11-11 11:00:00,77.07,77.12,77.06,77.11,23144.0,69.2303,69.2752,69.2213,69.2662,23144.0
2022-11-11 11:05:00,77.11,77.13,77.08,77.08,30940.0,69.2662,69.2842,69.2393,69.2393,30940.0
2022-11-11 11:10:00,77.08,77.08,77.03,77.04,11532.0,69.2393,69.2393,69.1944,69.2033,11532.0
2022-11-11 11:15:00,77.03,77.04,77.0,77.04,8111.0,69.1944,69.2033,69.1674,69.2033,8111.0
2022-11-11 11:20:00,77.04,77.05,77.0,77.01,13806.0,69.2033,69.2123,69.1674,69.1764,13806.0
2022-11-11 11:25:00,77.0,77.02,76.98,76.99,15633.0,69.1674,69.1854,69.1494,69.1584,15633.0
2022-11-11 11:30:00,76.99,77.02,76.97,77.01,9807.0,69.1584,69.1854,69.1405,69.1764,9807.0
2022-11-11 11:35:00,77.02,77.02,76.99,77.02,7573.0,69.1854,69.1854,69.1584,69.1854,7573.0
2022-11-11 11:40:00,77.01,77.02,76.99,77.01,15598.0,69.1764,69.1854,69.1584,69.1764,15598.0
2022-11-11 11:45:00,77.0,77.03,76.98,77.03,19820.0,69.1674,69.1944,69.1494,69.1944,19820.0
2022-11-11 11:50:00,77.03,77.04,77.02,77.03,43379.0,69.1944,69.2033,69.1854,69.1944,43379.0
2022-11-11 11:55:00,77.03,77.04,77.0,77.03,41228.0,69.1944,69.2033,69.1674,69.1944,41228.0
2022-11-11 12:00:00,77.02,77.07,77.02,77.06,54247.0,69.1854,69.2303,69.1854,69.2213,54247.0
2022-11-11 12:05:00,77.06,77.08,77.05,77.08,13997.0,69.2213,69.2393,69.2123,69.2393,13997.0
2022-11-11 12:10:00,77.08,77.12,77.08,77.12,10014.0,69.2393,69.2752,69.2393,69.2752,10014.0
2022-11-11 12:15:00,77.12,77.13,77.1,77.12,7106.0,69.2752,69.2842,69.2572,69.2752,7106.0
2022-11-11 12:20:00,77.11,77.12,77.09,77.12,47061.0,69.2662,69.2752,69.2483,69.2752,47061.0
2022-11-11 12:25:00,77.11,77.12,77.09,77.09,13690.0,69.2662,69.2752,69.2483,69.2483,13690.0
2022-11-11 12:30:00,77.09,77.11,77.08,77.1,6377.0,69.2483,69.2662,69.2393,69.2572,6377.0
2022-11-11 12:35:00,77.09,77.12,77.09,77.1,5700.0,69.2483,69.2752,69.2483,69.2572,5700.0
2022-11-11 12:40:00,77.09,77.11,77.08,77.11,14911.0,69.2483,69.2662,69.2393,69.2662,14911.0
2022-11-11 12:45:00,77.11,77.12,77.09,77.09,11926.0,69.2662,69.2752,69.2483,69.2483,11926.0
2022-11-11 12:50:00,77.09,77.14,77.09,77.14,20512.0,69.2483,69.2932,69.2483,69.2932,20512.0
2022-11-11 12:55:00,77.14,77.17,77.13,77.15,22629.0,69.2932,69.3201,69.2842,69.3021,22629.0
2022-11-11 13:00:00,77.15,77.17,77.15,77.17,24510.0,69.3021,69.3201,69.3021,69.3201,24510.0
2022-11-11 13:05:00,77.17,77.18,77.16,77.17,20665.0,69.3201,69.3291,69.3111,69.3201,20665.0
2022-11-11 13:10:00,77.17,77.19,77.16,77.17,58117.0,69.3201,69.3381,69.3111,69.3201,58117.0
2022-11-11 13:15:00,77.17,77.2,77.16,77.2,11826.0,69.3201,69.3471,69.3111,69.3471,11826.0
2022-11-11 13:20:00,77.2,77.2,77.18,77.19,13105.0,69.3471,69.3471,69.3291,69.3381,13105.0
2022-11-11 13:25:00,77.19,77.21,77.18,77.19,32124.0,69.3381,69.356,69.3291,69.3381,32124.0
2022-11-11 13:30:00,77.19,77.22,77.19,77.2,91772.0,69.3381,69.365,69.3381,69.3471,91772.0
2022-11-11 13:35:00,77.21,77.21,77.16,77.19,109348.0,69.356,69.356,69.3111,69.3381,109348.0
2022-11-11 13:40:00,77.18,77.19,77.14,77.16,13335.0,69.3291,69.3381,69.2932,69.3111,13335.0
2022-11-11 13:45:00,77.16,77.16,77.14,77.16,22396.0,69.3111,69.3111,69.2932,69.3111,22396.0
2022-11-11 13:50:00,77.16,77.18,77.15,77.17,39597.0,69.3111,69.3291,69.3021,69.3201,39597.0
2022-11-11 13:55:00,77.17,77.18,77.16,77.17,14240.0,69.3201,69.3291,69.3111,69.3201,14240.0
2022-11-11 14:00:00,77.17,77.18,77.14,77.17,18459.0,69.3201,69.3291,69.2932,69.3201,18459.0
2022-11-11 14:05:00,77.17,77.18,77.16,77.17,25851.0,69.3201,69.3291,69.3111,69.3201,25851.0
2022-11-11 14:10:00,77.18,77.18,77.13,77.14,27972.0,69.3291,69.3291,69.2842,69.2932,27972.0
2022-11-11 14:15:00,77.15,77.15,77.12,77.13,6386.0,69.3021,69.3021,69.2752,69.2842,6386.0
2022-11-11 14:20:00,77.13,77.15,77.12,77.15,11331.0,69.2842,69.3021,69.2752,69.3021,11331.0
2022-11-11 14:25:00,77.14,77.16,77.13,77.16,32850.0,69.2932,69.3111,69.2842,69.3111,32850.0
2022-11-11 14:30:00,77.16,77.16,77.15,77.16,21746.0,69.3111,69.3111,69.3021,69.3111,21746.0
2022-11-11 14:35:00,77.16,77.16,77.12,77.13,15682.0,69.3111,69.3111,69.2752,69.2842,15682.0
2022-11-11 14:40:00,77.12,77.13,77.12,77.12,9114.0,69.2752,69.2842,69.2752,69.2752,9114.0
2022-11-11 14:45:00,77.13,77.13,77.11,77.12,16230.0,69.2842,69.2842,69.2662,69.2752,16230.0
2022-11-11 14:50:00,77.12,77.12,77.1,77.12,25886.0,69.2752,69.2752,69.2572,69.2752,25886.0
2022-11-11 14:55:00,77.12,77.13,77.11,77.13,47750.0,69.2752,69.2842,69.2662,69.2842,47750.0
2022-11-11 15:00:00,77.13,77.13,77.07,77.07,34773.0,69.2842,69.2842,69.2303,69.2303,34773.0
2022-11-11 15:05:00,77.08,77.08,77.06,77.06,15585.0,69.2393,69.2393,69.2213,69.2213,15585.0
2022-11-11 15:10:00,77.06,77.08,77.06,77.07,17257.0,69.2213,69.2393,69.2213,69.2303,17257.0
2022-11-11 15:15:00,77.08,77.08,77.05,77.08,21463.0,69.2393,69.2393,69.2123,69.2393,21463.0
2022-11-11 15:20:00,77.09,77.13,77.08,77.12,63134.0,69.2483,69.2842,69.2393,69.2752,63134.0
2022-11-11 15:25:00,77.12,77.14,77.11,77.13,13474.0,69.2752,69.2932,69.2662,69.2842,13474.0
2022-11-11 15:30:00,77.13,77.13,77.11,77.11,27891.0,69.2842,69.2842,69.2662,69.2662,27891.0
2022-11-11 15:35:00,77.11,77.12,77.09,77.1,26723.0,69.2662,69.2752,69.2483,69.2572,26723.0
2022-11-11 15:40:00,77.11,77.12,77.1,77.12,35956.0,69.2662,69.2752,69.2572,69.2752,35956.0
2022-11-11 15:45:00,77.12,77.13,77.1,77.12,45678.0,69.2752,69.2842,69.2572,69.2752,45678.0
2022-11-11 15:50:00,77.13,77.14,77.11,77.13,62495.0,69.2842,69.2932,69.2662,69.2842,62495.0
2022-11-11 15:55:00,77.12,77.18,77.01,77.14,72301.0,69.2752,69.3291,69.1764,69.2932,72301.0
2022-11-14 09:30:00,76.79,76.92,76.79,76.88,100046.0,68.9788,69.0955,68.9788,69.0596,100046.0
2022-11-14 09:35:00,76.89,77.0,76.88,76.98,41593.0,69.0686,69.1674,69.0596,69.1494,41593.0
2022-11-14 09:40:00,76.98,76.98,76.88,76.9,35921.0,69.1494,69.1494,69.0596,69.0776,35921.0
2022-11-14 09:45:00,76.88,76.93,76.86,76.9,81509.0,69.0596,69.1045,69.0416,69.0776,81509.0
2022-11-14 09:50:00,76.9,76.93,76.89,76.92,71415.0,69.0776,69.1045,69.0686,69.0955,71415.0
2022-11-14 09:55:00,76.92,76.93,76.87,76.9,100139.0,69.0955,69.1045,69.0506,69.0776,100139.0
2022-11-14 10:00:00,76.9,76.94,76.88,76.89,45301.0,69.0776,69.1135,69.0596,69.0686,45301.0
2022-11-14 10:05:00,76.9,76.91,76.87,76.88,61946.0,69.0776,69.0866,69.0506,69.0596,61946.0
2022-11-14 10:10:00,76.88,76.9,76.87,76.89,36228.0,69.0596,69.0776,69.0506,69.0686,36228.0
2022-11-14 10:15:00,76.9,76.93,76.88,76.89,24221.0,69.0776,69.1045,69.0596,69.0686,24221.0
2022-11-14 10:20:00,76.9,76.9,76.87,76.89,47952.0,69.0776,69.0776,69.0506,69.0686,47952.0
2022-11-14 10:25:00,76.89,76.89,76.84,76.84,18459.0,69.0686,69.0686,69.0237,69.0237,18459.0
2022-11-14 10:30:00,76.85,76.89,76.83,76.88,230484.0,69.0327,69.0686,69.0147,69.0596,230484.0
2022-11-14 10:35:00,76.88,76.89,76.86,76.89,122397.0,69.0596,69.0686,69.0416,69.0686,122397.0
2022-11-14 10:40:00,76.89,76.89,76.83,76.84,31414.0,69.0686,69.0686,69.0147,69.0237,31414.0
2022-11-14 10:45:00,76.83,76.85,76.82,76.84,28469.0,69.0147,69.0327,69.0057,69.0237,28469.0
2022-11-14 10:50:00,76.83,76.88,76.83,76.88,44008.0,69.0147,69.0596,69.0147,69.0596,44008.0
2022-11-14 10:55:00,76.88,76.91,76.87,76.91,152450.0,69.0596,69.0866,69.0506,69.0866,152450.0
2022-11-14 11:00:00,76.92,76.92,76.85,76.86,33248.0,69.0955,69.0955,69.0327,69.0416,33248.0
2022-11-14 11:05:00,76.85,76.87,76.84,76.86,70935.0,69.0327,69.0506,69.0237,69.0416,70935.0
2022-11-14 11:10:00,76.86,76.86,76.8,76.81,39699.0,69.0416,69.0416,68.9878,68.9967,39699.0
2022-11-14 11:15:00,76.8,76.82,76.77,76.79,1201324.0,68.9878,69.0057,68.9608,68.9788,1201324.0
2022-11-14 11:20:00,76.8,76.81,76.78,76.8,28174.0,68.9878,68.9967,68.9698,68.9878,28174.0
2022-11-14 11:25:00,76.79,76.81,76.78,76.79,138414.0,68.9788,68.9967,68.9698,68.9788,138414.0
2022-11-14 11:30:00,76.78,76.84,76.77,76.84,53181.0,68.9698,69.0237,68.9608,69.0237,53181.0
2022-11-14 11:35:00,76.84,76.88,76.84,76.85,89197.0,69.0237,69.0596,69.0237,69.0327,89197.0
2022-11-14 11:40:00,76.84,76.88,76.82,76.86,41967.0,69.0237,69.0596,69.0057,69.0416,41967.0
2022-11-14 11:45:00,76.87,76.92,76.87,76.88,57710.0,69.0506,69.0955,69.0506,69.0596,57710.0
2022-11-14 11:50:00,76.88,76.89,76.82,76.87,460888.0,69.0596,69.0686,69.0057,69.0506,460888.0
2022-11-14 11:55:00,76.88,76.88,76.83,76.84,35018.0,69.0596,69.0596,69.0147,69.0237,35018.0
2022-11-14 12:00:00,76.84,76.9,76.82,76.88,70308.0,69.0237,69.0776,69.0057,69.0596,70308.0
2022-11-14 12:05:00,76.88,76.9,76.86,76.87,64562.0,69.0596,69.0776,69.0416,69.0506,64562.0
2022-11-14 12:10:00,76.87,76.88,76.85,76.86,54856.0,69.0506,69.0596,69.0327,69.0416,54856.0
2022-11-14 12:15:00,76.86,76.88,76.85,76.86,101650.0,69.0416,69.0596,69.0327,69.0416,101650.0
2022-11-14 12:20:00,76.86,76.86,76.8,76.83,107995.0,69.0416,69.0416,68.9878,69.0147,107995.0
2022-11-14 12:25:00,76.83,76.85,76.82,76.84,71535.0,69.0147,69.0327,69.0057,69.0237,71535.0
2022-11-14 12:30:00,76.83,76.86,76.81,76.82,57914.0,69.0147,69.0416,68.9967,69.0057,57914.0
2022-11-14 12:35:00,76.82,76.87,76.81,76.87,102832.0,69.0057,69.0506,68.9967,69.0506,102832.0
2022-11-14 12:40:00,76.86,76.86,76.83,76.85,179299.0,69.0416,69.0416,69.0147,69.0327,179299.0
2022-11-14 12:45:00,76.84,76.86,76.84,76.86,31704.0,69.0237,69.0416,69.0237,69.0416,31704.0
2022-11-14 12:50:00,76.86,76.87,76.85,76.87,85671.0,69.0416,69.0506,69.0327,69.0506,85671.0
2022-11-14 12:55:00,76.87,76.88,76.84,76.84,45950.0,69.0506,69.0596,69.0237,69.0237,45950.0
2022-11-14 13:00:00,76.85,76.86,76.84,76.86,30968.0,69.0327,69.0416,69.0237,69.0416,30968.0
2022-11-14 13:05:00,76.85,76.86,76.85,76.85,13270.0,69.0327,69.0416,69.0327,69.0327,13270.0
2022-11-14 13:10:00,76.86,76.88,76.85,76.86,54116.0,69.0416,69.0596,69.0327,69.0416,54116.0
2022-11-14 13:15:00,76.86,76.88,76.86,76.88,15592.0,69.0416,69.0596,69.0416,69.0596,15592.0
2022-11-14 13:20:00,76.88,76.91,76.87,76.9,17440.0,69.0596,69.0866,69.0506,69.0776,17440.0
2022-11-14 13:25:00,76.89,76.9,76.87,76.9,104013.0,69.0686,69.0776,69.0506,69.0776,104013.0
2022-11-14 13:30:00,76.89,76.92,76.89,76.92,279540.0,69.0686,69.0955,69.0686,69.0955,279540.0
2022-11-14 13:35:00,76.92,76.93,76.91,76.93,167206.0,69.0955,69.1045,69.0866,69.1045,167206.0
2022-11-14 13:40:00,76.92,76.94,76.92,76.94,125474.0,69.0955,69.1135,69.0955,69.1135,125474.0
2022-11-14 13:45:00,76.93,76.96,76.93,76.95,38247.0,69.1045,69.1315,69.1045,69.1225,38247.0
2022-11-14 13:50:00,76.96,76.97,76.95,76.97,66535.0,69.1315,69.1405,69.1225,69.1405,66535.0
2022-11-14 13:55:00,76.96,76.98,76.96,76.97,84578.0,69.1315,69.1494,69.1315,69.1405,84578.0
2022-11-14 14:00:00,76.97,77.0,76.96,77.0,132952.0,69.1405,69.1674,69.1315,69.1674,132952.0
2022-11-14 14:05:00,77.0,77.0,76.94,76.95,39613.0,69.1674,69.1674,69.1135,69.1225,39613.0
2022-11-14 14:10:00,76.95,76.96,76.94,76.96,32515.0,69.1225,69.1315,69.1135,69.1315,32515.0
2022-11-14 14:15:00,76.95,76.96,76.91,76.91,37745.0,69.1225,69.1315,69.0866,69.0866,37745.0
2022-11-14 14:20:00,76.91,76.94,76.91,76.93,27244.0,69.0866,69.1135,69.0866,69.1045,27244.0
2022-11-14 14:25:00,76.94,76.95,76.92,76.92,33251.0,69.1135,69.1225,69.0955,69.0955,33251.0
2022-11-14 14:30:00,76.92,76.95,76.92,76.92,117275.0,69.0955,69.1225,69.0955,69.0955,117275.0
2022-11-14 14:35:00,76.92,76.93,76.9,76.91,38828.0,69.0955,69.1045,69.0776,69.0866,38828.0
2022-11-14 14:40:00,76.91,76.94,76.91,76.94,38749.0,69.0866,69.1135,69.0866,69.1135,38749.0
2022-11-14 14:45:00,76.93,76.94,76.93,76.94,102891.0,69.1045,69.1135,69.1045,69.1135,102891.0
2022-11-14 14:50:00,76.94,76.96,76.93,76.95,56064.0,69.1135,69.1315,69.1045,69.1225,56064.0
2022-11-14 14:55:00,76.95,76.99,76.95,76.97,39779.0,69.1225,69.1584,69.1225,69.1405,39779.0
2022-11-14 15:00:00,76.98,77.0,76.97,77.0,57974.0,69.1494,69.1674,69.1405,69.1674,57974.0
2022-11-14 15:05:00,76.99,77.0,76.97,76.97,74979.0,69.1584,69.1674,69.1405,69.1405,74979.0
2022-11-14 15:10:00,76.97,76.98,76.89,76.9,38303.0,69.1405,69.1494,69.0686,69.0776,38303.0
2022-11-14 15:15:00,76.9,76.93,76.89,76.92,65060.0,69.0776,69.1045,69.0686,69.0955,65060.0
2022-11-14 15:20:00,76.92,76.94,76.91,76.93,44205.0,69.0955,69.1135,69.0866,69.1045,44205.0
2022-11-14 15:25:00,76.93,76.94,76.91,76.92,50328.0,69.1045,69.1135,69.0866,69.0955,50328.0
2022-11-14 15:30:00,76.92,76.94,76.9,76.91,90756.0,69.0955,69.1135,69.0776,69.0866,90756.0
2022-11-14 15:35:00,76.91,76.92,76.89,76.9,64142.0,69.0866,69.0955,69.0686,69.0776,64142.0
2022-11-14 15:40:00,76.9,76.9,76.86,76.86,55772.0,69.0776,69.0776,69.0416,69.0416,55772.0
2022-11-14 15:45:00,76.86,76.86,76.81,76.82,72800.0,69.0416,69.0416,68.9967,69.0057,72800.0
2022-11-14 15:50:00,76.82,76.83,76.81,76.83,157302.0,69.0057,69.0147,68.9967,69.0147,157302.0
2022-11-14 15:55:00,76.83,76.83,76.78,76.79,838484.0,69.0147,69.0147,68.9698,68.9788,838484.0
2022-11-15 09:30:00,77.33,77.4,77.29,77.32,157132.0,69.4638,69.5267,69.4279,69.4549,157132.0
2022-11-15 09:35:00,77.34,77.37,77.32,77.32,48240.0,69.4728,69.4998,69.4549,69.4549,48240.0
2022-11-15 09:40:00,77.32,77.36,77.28,77.34,65456.0,69.4549,69.4908,69.4189,69.4728,65456.0
2022-11-15 09:45:00,77.34,77.37,77.28,77.32,38646.0,69.4728,69.4998,69.4189,69.4549,38646.0
2022-11-15 09:50:00,77.33,77.34,77.29,77.3,42698.0,69.4638,69.4728,69.4279,69.4369,42698.0
2022-11-15 09:55:00,77.31,77.43,77.31,77.41,24628.0,69.4459,69.5537,69.4459,69.5357,24628.0
2022-11-15 10:00:00,77.43,77.47,77.4,77.44,13321.0,69.5537,69.5896,69.5267,69.5626,13321.0
2022-11-15 10:05:00,77.44,77.45,77.39,77.4,21767.0,69.5626,69.5716,69.5177,69.5267,21767.0
2022-11-15 10:10:00,77.42,77.44,77.37,77.38,44025.0,69.5447,69.5626,69.4998,69.5088,44025.0
2022-11-15 10:15:00,77.38,77.4,77.37,77.39,47682.0,69.5088,69.5267,69.4998,69.5177,47682.0
2022-11-15 10:20:00,77.39,77.42,77.37,77.41,19285.0,69.5177,69.5447,69.4998,69.5357,19285.0
2022-11-15 10:25:00,77.41,77.46,77.41,77.44,34275.0,69.5357,69.5806,69.5357,69.5626,34275.0
2022-11-15 10:30:00,77.44,77.46,77.42,77.44,18571.0,69.5626,69.5806,69.5447,69.5626,18571.0
2022-11-15 10:35:00,77.44,77.44,77.4,77.4,23707.0,69.5626,69.5626,69.5267,69.5267,23707.0
2022-11-15 10:40:00,77.4,77.42,77.37,77.38,78050.0,69.5267,69.5447,69.4998,69.5088,78050.0
2022-11-15 10:45:00,77.38,77.4,77.32,77.36,28658.0,69.5088,69.5267,69.4549,69.4908,28658.0
2022-11-15 10:50:00,77.35,77.38,77.32,77.38,79706.0,69.4818,69.5088,69.4549,69.5088,79706.0
2022-11-15 10:55:00,77.38,77.4,77.37,77.39,26286.0,69.5088,69.5267,69.4998,69.5177,26286.0
2022-11-15 11:00:00,77.39,77.41,77.35,77.41,86458.0,69.5177,69.5357,69.4818,69.5357,86458.0
2022-11-15 11:05:00,77.41,77.47,77.4,77.45,71566.0,69.5357,69.5896,69.5267,69.5716,71566.0
2022-11-15 11:10:00,77.44,77.45,77.4,77.45,22853.0,69.5626,69.5716,69.5267,69.5716,22853.0
2022-11-15 11:15:00,77.45,77.47,77.42,77.44,30813.0,69.5716,69.5896,69.5447,69.5626,30813.0
2022-11-15 11:20:00,77.43,77.45,77.42,77.45,21611.0,69.5537,69.5716,69.5447,69.5716,21611.0
2022-11-15 11:25:00,77.44,77.45,77.41,77.45,108602.0,69.5626,69.5716,69.5357,69.5716,108602.0
2022-11-15 11:30:00,77.45,77.49,77.44,77.47,27759.0,69.5716,69.6076,69.5626,69.5896,27759.0
2022-11-15 11:35:00,77.47,77.47,77.38,77.4,42828.0,69.5896,69.5896,69.5088,69.5267,42828.0
2022-11-15 11:40:00,77.4,77.43,77.39,77.4,18548.0,69.5267,69.5537,69.5177,69.5267,18548.0
2022-11-15 11:45:00,77.4,77.43,77.4,77.42,22412.0,69.5267,69.5537,69.5267,69.5447,22412.0
2022-11-15 11:50:00,77.42,77.45,77.41,77.42,27988.0,69.5447,69.5716,69.5357,69.5447,27988.0
2022-11-15 11:55:00,77.42,77.43,77.41,77.42,42803.0,69.5447,69.5537,69.5357,69.5447,42803.0
2022-11-15 12:00:00,77.42,77.43,77.34,77.36,39011.0,69.5447,69.5537,69.4728,69.4908,39011.0
2022-11-15 12:05:00,77.35,77.4,77.34,77.38,45516.0,69.4818,69.5267,69.4728,69.5088,45516.0
2022-11-15 12:10:00,77.39,77.4,77.37,77.39,22115.0,69.5177,69.5267,69.4998,69.5177,22115.0
2022-11-15 12:15:00,77.39,77.39,77.35,77.36,31300.0,69.5177,69.5177,69.4818,69.4908,31300.0
2022-11-15 12:20:00,77.36,77.37,77.35,77.37,21329.0,69.4908,69.4998,69.4818,69.4998,21329.0
2022-11-15 12:25:00,77.37,77.41,77.36,77.38,22932.0,69.4998,69.5357,69.4908,69.5088,22932.0
2022-11-15 12:30:00,77.38,77.4,77.36,77.38,15718.0,69.5088,69.5267,69.4908,69.5088,15718.0
2022-11-15 12:35:00,77.37,77.4,77.37,77.4,16858.0,69.4998,69.5267,69.4998,69.5267,16858.0
2022-11-15 12:40:00,77.39,77.39,77.35,77.36,19615.0,69.5177,69.5177,69.4818,69.4908,19615.0
2022-11-15 12:45:00,77.36,77.39,77.34,77.38,20632.0,69.4908,69.5177,69.4728,69.5088,20632.0
2022-11-15 12:50:00,77.37,77.38,77.34,77.34,21358.0,69.4998,69.5088,69.4728,69.4728,21358.0
2022-11-15 12:55:00,77.34,77.35,77.31,77.34,32624.0,69.4728,69.4818,69.4459,69.4728,32624.0
2022-11-15 13:00:00,77.34,77.35,77.32,77.33,13312.0,69.4728,69.4818,69.4549,69.4638,13312.0
2022-11-15 13:05:00,77.32,77.32,77.27,77.28,110793.0,69.4549,69.4549,69.4099,69.4189,110793.0
2022-11-15 13:10:00,77.28,77.28,77.25,77.26,25897.0,69.4189,69.4189,69.392,69.401,25897.0
2022-11-15 13:15:00,77.25,77.26,77.22,77.25,56279.0,69.392,69.401,69.365,69.392,56279.0
2022-11-15 13:20:00,77.24,77.3,77.23,77.29,55053.0,69.383,69.4369,69.374,69.4279,55053.0
2022-11-15 13:25:00,77.29,77.39,77.28,77.33,85200.0,69.4279,69.5177,69.4189,69.4638,85200.0
2022-11-15 13:30:00,77.32,77.33,77.25,77.33,95672.0,69.4549,69.4638,69.392,69.4638,95672.0
2022-11-15 13:35:00,77.33,77.39,77.32,77.37,138300.0,69.4638,69.5177,69.4549,69.4998,138300.0
2022-11-15 13:40:00,77.37,77.48,77.37,77.47,324526.0,69.4998,69.5986,69.4998,69.5896,324526.0
2022-11-15 13:45:00,77.46,77.47,77.39,77.43,155453.0,69.5806,69.5896,69.5177,69.5537,155453.0
2022-11-15 13:50:00,77.44,77.46,77.35,77.37,49415.0,69.5626,69.5806,69.4818,69.4998,49415.0
2022-11-15 13:55:00,77.37,77.39,77.33,77.38,45342.0,69.4998,69.5177,69.4638,69.5088,45342.0
2022-11-15 14:00:00,77.38,77.41,77.34,77.36,50256.0,69.5088,69.5357,69.4728,69.4908,50256.0
2022-11-15 14:05:00,77.37,77.43,77.35,77.43,128180.0,69.4998,69.5537,69.4818,69.5537,128180.0
2022-11-15 14:10:00,77.44,77.47,77.38,77.39,285303.0,69.5626,69.5896,69.5088,69.5177,285303.0
2022-11-15 14:15:00,77.4,77.4,77.34,77.35,78379.0,69.5267,69.5267,69.4728,69.4818,78379.0
2022-11-15 14:20:00,77.34,77.42,77.32,77.41,147287.0,69.4728,69.5447,69.4549,69.5357,147287.0
2022-11-15 14:25:00,77.39,77.41,77.35,77.38,74054.0,69.5177,69.5357,69.4818,69.5088,74054.0
2022-11-15 14:30:00,77.38,77.45,77.36,77.4,66500.0,69.5088,69.5716,69.4908,69.5267,66500.0
2022-11-15 14:35:00,77.41,77.42,77.39,77.4,89085.0,69.5357,69.5447,69.5177,69.5267,89085.0
2022-11-15 14:40:00,77.41,77.44,77.38,77.4,129528.0,69.5357,69.5626,69.5088,69.5267,129528.0
2022-11-15 14:45:00,77.4,77.42,77.4,77.42,23975.0,69.5267,69.5447,69.5267,69.5447,23975.0
2022-11-15 14:50:00,77.42,77.44,77.39,77.43,168440.0,69.5447,69.5626,69.5177,69.5537,168440.0
2022-11-15 14:55:00,77.43,77.43,77.39,77.42,44032.0,69.5537,69.5537,69.5177,69.5447,44032.0
2022-11-15 15:00:00,77.41,77.48,77.4,77.47,72598.0,69.5357,69.5986,69.5267,69.5896,72598.0
2022-11-15 15:05:00,77.46,77.48,77.44,77.46,29790.0,69.5806,69.5986,69.5626,69.5806,29790.0
2022-11-15 15:10:00,77.46,77.48,77.44,77.47,50976.0,69.5806,69.5986,69.5626,69.5896,50976.0
2022-11-15 15:15:00,77.47,77.48,77.44,77.47,38957.0,69.5896,69.5986,69.5626,69.5896,38957.0
2022-11-15 15:20:00,77.46,77.47,77.45,77.45,58370.0,69.5806,69.5896,69.5716,69.5716,58370.0
2022-11-15 15:25:00,77.45,77.46,77.43,77.44,26864.0,69.5716,69.5806,69.5537,69.5626,26864.0
2022-11-15 15:30:00,77.44,77.48,77.41,77.47,74462.0,69.5626,69.5986,69.5357,69.5896,74462.0
2022-11-15 15:35:00,77.47,77.49,77.45,77.48,63629.0,69.5896,69.6076,69.5716,69.5986,63629.0
2022-11-15 15:40:00,77.48,77.51,77.48,77.51,79235.0,69.5986,69.6255,69.5986,69.6255,79235.0
2022-11-15 15:45:00,77.51,77.6,77.5,77.59,3489643.0,69.6255,69.7064,69.6165,69.6974,3489643.0
2022-11-15 15:50:00,77.59,77.61,77.56,77.58,338413.0,69.6974,69.7154,69.6704,69.6884,338413.0
2022-11-15 15:55:00,77.58,77.62,77.57,77.61,343563.0,69.6884,69.7243,69.6794,69.7154,343563.0
2022-11-16 09:30:00,77.84,77.92,77.83,77.87,153334.0,69.922,69.9938,69.913,69.9489,153334.0
2022-11-16 09:35:00,77.85,77.86,77.8,77.8,31165.0,69.9309,69.9399,69.886,69.886,31165.0
2022-11-16 09:40:00,77.8,77.81,77.76,77.76,99656.0,69.886,69.895,69.8501,69.8501,99656.0
2022-11-16 09:45:00,77.76,77.79,77.74,77.75,198730.0,69.8501,69.877,69.8321,69.8411,198730.0
2022-11-16 09:50:00,77.76,77.79,77.72,77.74,185009.0,69.8501,69.877,69.8142,69.8321,185009.0
2022-11-16 09:55:00,77.75,77.77,77.7,77.7,273696.0,69.8411,69.8591,69.7962,69.7962,273696.0
2022-11-16 10:00:00,77.72,77.8,77.72,77.8,138788.0,69.8142,69.886,69.8142,69.886,138788.0
2022-11-16 10:05:00,77.8,77.81,77.76,77.78,224733.0,69.886,69.895,69.8501,69.8681,224733.0
2022-11-16 10:10:00,77.78,77.82,77.76,77.78,150394.0,69.8681,69.904,69.8501,69.8681,150394.0
2022-11-16 10:15:00,77.78,77.78,77.74,77.75,193020.0,69.8681,69.8681,69.8321,69.8411,193020.0
2022-11-16 10:20:00,77.75,77.77,77.71,77.72,96064.0,69.8411,69.8591,69.8052,69.8142,96064.0
2022-11-16 10:25:00,77.72,77.76,77.71,77.74,49598.0,69.8142,69.8501,69.8052,69.8321,49598.0
2022-11-16 10:30:00,77.74,77.76,77.72,77.73,76528.0,69.8321,69.8501,69.8142,69.8231,76528.0
2022-11-16 10:35:00,77.74,77.76,77.71,77.76,38106.0,69.8321,69.8501,69.8052,69.8501,38106.0
2022-11-16 10:40:00,77.76,77.77,77.73,77.73,92013.0,69.8501,69.8591,69.8231,69.8231,92013.0
2022-11-16 10:45:00,77.74,77.76,77.72,77.75,53252.0,69.8321,69.8501,69.8142,69.8411,53252.0
2022-11-16 10:50:00,77.74,77.75,77.67,77.68,157740.0,69.8321,69.8411,69.7693,69.7782,157740.0
2022-11-16 10:55:00,77.69,77.73,77.69,77.72,57995.0,69.7872,69.8231,69.7872,69.8142,57995.0
2022-11-16 11:00:00,77.72,77.8,77.72,77.8,39545.0,69.8142,69.886,69.8142,69.886,39545.0
2022-11-16 11:05:00,77.79,77.81,77.75,77.76,73985.0,69.877,69.895,69.8411,69.8501,73985.0
2022-11-16 11:10:00,77.76,77.78,77.75,77.78,29700.0,69.8501,69.8681,69.8411,69.8681,29700.0
2022-11-16 11:15:00,77.78,77.79,77.76,77.77,167673.0,69.8681,69.877,69.8501,69.8591,167673.0
2022-11-16 11:20:00,77.77,77.77,77.76,77.77,80683.0,69.8591,69.8591,69.8501,69.8591,80683.0
2022-11-16 11:25:00,77.76,77.77,77.73,77.73,64915.0,69.8501,69.8591,69.8231,69.8231,64915.0
2022-11-16 11:30:00,77.73,77.74,77.72,77.73,52553.0,69.8231,69.8321,69.8142,69.8231,52553.0
2022-11-16 11:35:00,77.73,77.75,77.72,77.73,104600.0,69.8231,69.8411,69.8142,69.8231,104600.0
2022-11-16 11:40:00,77.73,77.75,77.72,77.73,49879.0,69.8231,69.8411,69.8142,69.8231,49879.0
2022-11-16 11:45:00,77.73,77.74,77.7,77.72,373589.0,69.8231,69.8321,69.7962,69.8142,373589.0
2022-11-16 11:50:00,77.71,77.72,77.7,77.72,141985.0,69.8052,69.8142,69.7962,69.8142,141985.0
2022-11-16 11:55:00,77.72,77.75,77.71,77.75,99166.0,69.8142,69.8411,69.8052,69.8411,99166.0
2022-11-16 12:00:00,77.74,77.76,77.73,77.75,45482.0,69.8321,69.8501,69.8231,69.8411,45482.0
2022-11-16 12:05:00,77.76,77.77,77.75,77.77,33448.0,69.8501,69.8591,69.8411,69.8591,33448.0
2022-11-16 12:10:00,77.77,77.77,77.76,77.76,24554.0,69.8591,69.8591,69.8501,69.8501,24554.0
2022-11-16 12:15:00,77.77,77.78,77.76,77.77,55299.0,69.8591,69.8681,69.8501,69.8591,55299.0
2022-11-16 12:20:00,77.78,77.8,77.75,77.8,155813.0,69.8681,69.886,69.8411,69.886,155813.0
2022-11-16 12:25:00,77.8,77.82,77.79,77.8,99009.0,69.886,69.904,69.877,69.886,99009.0
2022-11-16 12:30:00,77.8,77.8,77.77,77.78,74554.0,69.886,69.886,69.8591,69.8681,74554.0
2022-11-16 12:35:00,77.78,77.79,77.75,77.76,48493.0,69.8681,69.877,69.8411,69.8501,48493.0
2022-11-16 12:40:00,77.76,77.79,77.75,77.79,28915.0,69.8501,69.877,69.8411,69.877,28915.0
2022-11-16 12:45:00,77.78,77.83,77.77,77.83,49786.0,69.8681,69.913,69.8591,69.913,49786.0
2022-11-16 12:50:00,77.83,77.87,77.82,77.87,305877.0,69.913,69.9489,69.904,69.9489,305877.0
2022-11-16 12:55:00,77.87,77.88,77.83,77.84,327175.0,69.9489,69.9579,69.913,69.922,327175.0
2022-11-16 13:00:00,77.83,77.93,77.81,77.88,397538.0,69.913,70.0028,69.895,69.9579,397538.0
2022-11-16 13:05:00,77.88,77.88,77.83,77.84,69506.0,69.9579,69.9579,69.913,69.922,69506.0
2022-11-16 13:10:00,77.84,77.88,77.84,77.87,73136.0,69.922,69.9579,69.922,69.9489,73136.0
2022-11-16 13:15:00,77.87,77.89,77.86,77.88,40289.0,69.9489,69.9669,69.9399,69.9579,40289.0
2022-11-16 13:20:00,77.88,77.9,77.87,77.87,40591.0,69.9579,69.9759,69.9489,69.9489,40591.0
2022-11-16 13:25:00,77.87,77.9,77.84,77.89,30465.0,69.9489,69.9759,69.922,69.9669,30465.0
2022-11-16 13:30:00,77.89,77.9,77.84,77.86,52600.0,69.9669,69.9759,69.922,69.9399,52600.0
2022-11-16 13:35:00,77.86,77.86,77.84,77.84,31769.0,69.9399,69.9399,69.922,69.922,31769.0
2022-11-16 13:40:00,77.84,77.85,77.84,77.84,42881.0,69.922,69.9309,69.922,69.922,42881.0
2022-11-16 13:45:00,77.84,77.87,77.84,77.86,44929.0,69.922,69.9489,69.922,69.9399,44929.0
2022-11-16 13:50:00,77.87,77.87,77.85,77.85,31796.0,69.9489,69.9489,69.9309,69.9309,31796.0
2022-11-16 13:55:00,77.85,77.87,77.85,77.85,69337.0,69.9309,69.9489,69.9309,69.9309,69337.0
2022-11-16 14:00:00,77.85,77.88,77.85,77.88,26893.0,69.9309,69.9579,69.9309,69.9579,26893.0
2022-11-16 14:05:00,77.88,77.88,77.85,77.88,60318.0,69.9579,69.9579,69.9309,69.9579,60318.0
2022-11-16 14:10:00,77.88,77.9,77.87,77.89,32451.0,69.9579,69.9759,69.9489,69.9669,32451.0
2022-11-16 14:15:00,77.89,77.92,77.88,77.9,39954.0,69.9669,69.9938,69.9579,69.9759,39954.0
2022-11-16 14:20:00,77.91,77.94,77.9,77.93,43883.0,69.9848,70.0118,69.9759,70.0028,43883.0
2022-11-16 14:25:00,77.94,77.95,77.93,77.94,45867.0,70.0118,70.0208,70.0028,70.0118,45867.0
2022-11-16 14:30:00,77.94,77.94,77.87,77.89,85906.0,70.0118,70.0118,69.9489,69.9669,85906.0
2022-11-16 14:35:00,77.89,77.94,77.85,77.94,136980.0,69.9669,70.0118,69.9309,70.0118,136980.0
2022-11-16 14:40:00,77.93,77.94,77.89,77.9,122416.0,70.0028,70.0118,69.9669,69.9759,122416.0
2022-11-16 14:45:00,77.91,77.95,77.9,77.95,511682.0,69.9848,70.0208,69.9759,70.0208,511682.0
2022-11-16 14:50:00,77.95,77.97,77.94,77.97,81890.0,70.0208,70.0387,70.0118,70.0387,81890.0
2022-11-16 14:55:00,77.97,77.98,77.96,77.98,121234.0,70.0387,70.0477,70.0298,70.0477,121234.0
2022-11-16 15:00:00,77.98,78.0,77.95,77.98,60289.0,70.0477,70.0657,70.0208,70.0477,60289.0
2022-11-16 15:05:00,77.98,78.01,77.97,77.98,125494.0,70.0477,70.0747,70.0387,70.0477,125494.0
2022-11-16 15:10:00,77.99,78.0,77.98,78.0,40706.0,70.0567,70.0657,70.0477,70.0657,40706.0
2022-11-16 15:15:00,77.99,78.01,77.99,77.99,60266.0,70.0567,70.0747,70.0567,70.0567,60266.0
2022-11-16 15:20:00,78.0,78.05,77.99,78.05,51214.0,70.0657,70.1106,70.0567,70.1106,51214.0
2022-11-16 15:25:00,78.05,78.08,78.04,78.08,74179.0,70.1106,70.1375,70.1016,70.1375,74179.0
2022-11-16 15:30:00,78.09,78.1,78.05,78.05,110916.0,70.1465,70.1555,70.1106,70.1106,110916.0
2022-11-16 15:35:00,78.06,78.11,78.05,78.1,54690.0,70.1196,70.1645,70.1106,70.1555,54690.0
2022-11-16 15:40:00,78.09,78.11,78.07,78.09,322410.0,70.1465,70.1645,70.1286,70.1465,322410.0
2022-11-16 15:45:00,78.09,78.1,78.07,78.08,137816.0,70.1465,70.1555,70.1286,70.1375,137816.0
2022-11-16 15:50:00,78.08,78.09,78.02,78.05,286137.0,70.1375,70.1465,70.0836,70.1106,286137.0
2022-11-16 15:55:00,78.05,78.06,78.0,78.04,208954.0,70.1106,70.1196,70.0657,70.1016,208954.0
2022-11-17 09:30:00,77.57,77.57,77.51,77.54,36075.0,69.6794,69.6794,69.6255,69.6525,36075.0
2022-11-17 09:35:00,77.55,77.55,77.45,77.46,16057.0,69.6615,69.6615,69.5716,69.5806,16057.0
2022-11-17 09:40:00,77.45,77.51,77.43,77.44,204694.0,69.5716,69.6255,69.5537,69.5626,204694.0
2022-11-17 09:45:00,77.43,77.46,77.41,77.45,81141.0,69.5537,69.5806,69.5357,69.5716,81141.0
2022-11-17 09:50:00,77.45,77.46,77.4,77.41,116154.0,69.5716,69.5806,69.5267,69.5357,116154.0
2022-11-17 09:55:00,77.41,77.42,77.36,77.36,160067.0,69.5357,69.5447,69.4908,69.4908,160067.0
2022-11-17 10:00:00,77.36,77.39,77.33,77.38,109639.0,69.4908,69.5177,69.4638,69.5088,109639.0
2022-11-17 10:05:00,77.38,77.4,77.34,77.35,276363.0,69.5088,69.5267,69.4728,69.4818,276363.0
2022-11-17 10:10:00,77.36,77.4,77.34,77.4,131731.0,69.4908,69.5267,69.4728,69.5267,131731.0
2022-11-17 10:15:00,77.4,77.42,77.38,77.42,397420.0,69.5267,69.5447,69.5088,69.5447,397420.0
2022-11-17 10:20:00,77.42,77.43,77.39,77.4,53862.0,69.5447,69.5537,69.5177,69.5267,53862.0
2022-11-17 10:25:00,77.4,77.48,77.39,77.48,38182.0,69.5267,69.5986,69.5177,69.5986,38182.0
2022-11-17 10:30:00,77.47,77.48,77.42,77.43,12497.0,69.5896,69.5986,69.5447,69.5537,12497.0
2022-11-17 10:35:00,77.43,77.44,77.36,77.36,38655.0,69.5537,69.5626,69.4908,69.4908,38655.0
2022-11-17 10:40:00,77.36,77.37,77.33,77.35,31034.0,69.4908,69.4998,69.4638,69.4818,31034.0
2022-11-17 10:45:00,77.36,77.38,77.35,77.38,40286.0,69.4908,69.5088,69.4818,69.5088,40286.0
2022-11-17 10:50:00,77.39,77.41,77.37,77.39,44667.0,69.5177,69.5357,69.4998,69.5177,44667.0
2022-11-17 10:55:00,77.4,77.41,77.36,77.41,48851.0,69.5267,69.5357,69.4908,69.5357,48851.0
2022-11-17 11:00:00,77.41,77.41,77.38,77.41,27754.0,69.5357,69.5357,69.5088,69.5357,27754.0
2022-11-17 11:05:00,77.41,77.44,77.4,77.42,31534.0,69.5357,69.5626,69.5267,69.5447,31534.0
2022-11-17 11:10:00,77.41,77.42,77.39,77.42,30102.0,69.5357,69.5447,69.5177,69.5447,30102.0
2022-11-17 11:15:00,77.42,77.44,77.41,77.42,29834.0,69.5447,69.5626,69.5357,69.5447,29834.0
2022-11-17 11:20:00,77.42,77.45,77.41,77.45,30243.0,69.5447,69.5716,69.5357,69.5716,30243.0
2022-11-17 11:25:00,77.44,77.47,77.43,77.45,32913.0,69.5626,69.5896,69.5537,69.5716,32913.0
2022-11-17 11:30:00,77.45,77.45,77.42,77.42,48450.0,69.5716,69.5716,69.5447,69.5447,48450.0
2022-11-17 11:35:00,77.43,77.45,77.41,77.45,14469.0,69.5537,69.5716,69.5357,69.5716,14469.0
2022-11-17 11:40:00,77.44,77.45,77.42,77.42,16620.0,69.5626,69.5716,69.5447,69.5447,16620.0
2022-11-17 11:45:00,77.42,77.43,77.4,77.42,28437.0,69.5447,69.5537,69.5267,69.5447,28437.0
2022-11-17 11:50:00,77.42,77.45,77.42,77.44,20615.0,69.5447,69.5716,69.5447,69.5626,20615.0
2022-11-17 11:55:00,77.45,77.52,77.45,77.51,36301.0,69.5716,69.6345,69.5716,69.6255,36301.0
2022-11-17 12:00:00,77.51,77.55,77.51,77.55,74546.0,69.6255,69.6615,69.6255,69.6615,74546.0
2022-11-17 12:05:00,77.55,77.57,77.52,77.55,43256.0,69.6615,69.6794,69.6345,69.6615,43256.0
2022-11-17 12:10:00,77.54,77.57,77.52,77.52,158481.0,69.6525,69.6794,69.6345,69.6345,158481.0
2022-11-17 12:15:00,77.52,77.53,77.49,77.5,16923.0,69.6345,69.6435,69.6076,69.6165,16923.0
2022-11-17 12:20:00,77.5,77.5,77.47,77.49,20264.0,69.6165,69.6165,69.5896,69.6076,20264.0
2022-11-17 12:25:00,77.49,77.49,77.47,77.48,10079.0,69.6076,69.6076,69.5896,69.5986,10079.0
2022-11-17 12:30:00,77.48,77.49,77.47,77.47,6309.0,69.5986,69.6076,69.5896,69.5896,6309.0
2022-11-17 12:35:00,77.47,77.5,77.47,77.48,55269.0,69.5896,69.6165,69.5896,69.5986,55269.0
2022-11-17 12:40:00,77.48,77.49,77.46,77.48,6787.0,69.5986,69.6076,69.5806,69.5986,6787.0
2022-11-17 12:45:00,77.48,77.53,77.47,77.52,59911.0,69.5986,69.6435,69.5896,69.6345,59911.0
2022-11-17 12:50:00,77.53,77.55,77.5,77.51,98047.0,69.6435,69.6615,69.6165,69.6255,98047.0
2022-11-17 12:55:00,77.51,77.51,77.47,77.5,24718.0,69.6255,69.6255,69.5896,69.6165,24718.0
2022-11-17 13:00:00,77.51,77.51,77.48,77.49,58247.0,69.6255,69.6255,69.5986,69.6076,58247.0
2022-11-17 13:05:00,77.49,77.51,77.49,77.5,51652.0,69.6076,69.6255,69.6076,69.6165,51652.0
2022-11-17 13:10:00,77.5,77.52,77.49,77.51,25247.0,69.6165,69.6345,69.6076,69.6255,25247.0
2022-11-17 13:15:00,77.52,77.52,77.48,77.5,49992.0,69.6345,69.6345,69.5986,69.6165,49992.0
2022-11-17 13:20:00,77.49,77.5,77.48,77.48,12171.0,69.6076,69.6165,69.5986,69.5986,12171.0
2022-11-17 13:25:00,77.48,77.52,77.48,77.5,33699.0,69.5986,69.6345,69.5986,69.6165,33699.0
2022-11-17 13:30:00,77.5,77.54,77.5,77.54,33527.0,69.6165,69.6525,69.6165,69.6525,33527.0
2022-11-17 13:35:00,77.54,77.59,77.53,77.58,48692.0,69.6525,69.6974,69.6435,69.6884,48692.0
2022-11-17 13:40:00,77.58,77.58,77.55,77.55,23342.0,69.6884,69.6884,69.6615,69.6615,23342.0
2022-11-17 13:45:00,77.55,77.55,77.51,77.51,9248.0,69.6615,69.6615,69.6255,69.6255,9248.0
2022-11-17 13:50:00,77.52,77.52,77.48,77.49,20192.0,69.6345,69.6345,69.5986,69.6076,20192.0
2022-11-17 13:55:00,77.48,77.5,77.46,77.49,311864.0,69.5986,69.6165,69.5806,69.6076,311864.0
2022-11-17 14:00:00,77.49,77.5,77.47,77.49,132521.0,69.6076,69.6165,69.5896,69.6076,132521.0
2022-11-17 14:05:00,77.48,77.5,77.48,77.49,17277.0,69.5986,69.6165,69.5986,69.6076,17277.0
2022-11-17 14:10:00,77.48,77.5,77.47,77.5,115378.0,69.5986,69.6165,69.5896,69.6165,115378.0
2022-11-17 14:15:00,77.5,77.5,77.46,77.47,68395.0,69.6165,69.6165,69.5806,69.5896,68395.0
2022-11-17 14:20:00,77.47,77.47,77.44,77.47,94381.0,69.5896,69.5896,69.5626,69.5896,94381.0
2022-11-17 14:25:00,77.47,77.47,77.45,77.45,71703.0,69.5896,69.5896,69.5716,69.5716,71703.0
2022-11-17 14:30:00,77.46,77.48,77.46,77.47,70187.0,69.5806,69.5986,69.5806,69.5896,70187.0
2022-11-17 14:35:00,77.47,77.48,77.44,77.47,135562.0,69.5896,69.5986,69.5626,69.5896,135562.0
2022-11-17 14:40:00,77.47,77.49,77.47,77.48,63660.0,69.5896,69.6076,69.5896,69.5986,63660.0
2022-11-17 14:45:00,77.48,77.52,77.47,77.52,222028.0,69.5986,69.6345,69.5896,69.6345,222028.0
2022-11-17 14:50:00,77.52,77.53,77.51,77.53,144018.0,69.6345,69.6435,69.6255,69.6435,144018.0
2022-11-17 14:55:00,77.53,77.55,77.52,77.54,128138.0,69.6435,69.6615,69.6345,69.6525,128138.0
2022-11-17 15:00:00,77.53,77.54,77.51,77.52,31625.0,69.6435,69.6525,69.6255,69.6345,31625.0
2022-11-17 15:05:00,77.53,77.56,77.52,77.53,34394.0,69.6435,69.6704,69.6345,69.6435,34394.0
2022-11-17 15:10:00,77.53,77.54,77.5,77.51,128218.0,69.6435,69.6525,69.6165,69.6255,128218.0
2022-11-17 15:15:00,77.51,77.51,77.48,77.49,27723.0,69.6255,69.6255,69.5986,69.6076,27723.0
2022-11-17 15:20:00,77.49,77.51,77.48,77.5,25674.0,69.6076,69.6255,69.5986,69.6165,25674.0
2022-11-17 15:25:00,77.51,77.51,77.49,77.51,43702.0,69.6255,69.6255,69.6076,69.6255,43702.0
2022-11-17 15:30:00,77.51,77.54,77.5,77.54,185039.0,69.6255,69.6525,69.6165,69.6525,185039.0
2022-11-17 15:35:00,77.54,77.55,77.53,77.54,83078.0,69.6525,69.6615,69.6435,69.6525,83078.0
2022-11-17 15:40:00,77.53,77.55,77.53,77.55,99517.0,69.6435,69.6615,69.6435,69.6615,99517.0
2022-11-17 15:45:00,77.55,77.57,77.54,77.56,59986.0,69.6615,69.6794,69.6525,69.6704,59986.0
2022-11-17 15:50:00,77.57,77.62,77.56,77.6,90398.0,69.6794,69.7243,69.6704,69.7064,90398.0
2022-11-17 15:55:00,77.6,77.61,77.55,77.59,153637.0,69.7064,69.7154,69.6615,69.6974,153637.0
2022-11-18 09:30:00,77.68,77.75,77.66,77.71,159484.0,69.7782,69.8411,69.7603,69.8052,159484.0
2022-11-18 09:35:00,77.73,77.75,77.67,77.69,76962.0,69.8231,69.8411,69.7693,69.7872,76962.0
2022-11-18 09:40:00,77.68,77.69,77.62,77.64,107532.0,69.7782,69.7872,69.7243,69.7423,107532.0
2022-11-18 09:45:00,77.64,77.64,77.54,77.54,66301.0,69.7423,69.7423,69.6525,69.6525,66301.0
2022-11-18 09:50:00,77.55,77.59,77.55,77.56,57298.0,69.6615,69.6974,69.6615,69.6704,57298.0
2022-11-18 09:55:00,77.56,77.59,77.55,77.59,123912.0,69.6704,69.6974,69.6615,69.6974,123912.0
2022-11-18 10:00:00,77.61,77.63,77.59,77.61,166704.0,69.7154,69.7333,69.6974,69.7154,166704.0
2022-11-18 10:05:00,77.62,77.63,77.59,77.62,50301.0,69.7243,69.7333,69.6974,69.7243,50301.0
2022-11-18 10:10:00,77.63,77.67,77.6,77.65,188792.0,69.7333,69.7693,69.7064,69.7513,188792.0
2022-11-18 10:15:00,77.64,77.64,77.58,77.6,114441.0,69.7423,69.7423,69.6884,69.7064,114441.0
2022-11-18 10:20:00,77.61,77.64,77.59,77.63,27685.0,69.7154,69.7423,69.6974,69.7333,27685.0
2022-11-18 10:25:00,77.64,77.64,77.58,77.62,13286.0,69.7423,69.7423,69.6884,69.7243,13286.0
2022-11-18 10:30:00,77.61,77.63,77.59,77.62,39116.0,69.7154,69.7333,69.6974,69.7243,39116.0
2022-11-18 10:35:00,77.63,77.63,77.58,77.6,59797.0,69.7333,69.7333,69.6884,69.7064,59797.0
2022-11-18 10:40:00,77.6,77.6,77.56,77.57,39732.0,69.7064,69.7064,69.6704,69.6794,39732.0
2022-11-18 10:45:00,77.56,77.62,77.55,77.62,69369.0,69.6704,69.7243,69.6615,69.7243,69369.0
2022-11-18 10:50:00,77.62,77.65,77.61,77.65,49240.0,69.7243,69.7513,69.7154,69.7513,49240.0
2022-11-18 10:55:00,77.65,77.65,77.61,77.62,93519.0,69.7513,69.7513,69.7154,69.7243,93519.0
2022-11-18 11:00:00,77.62,77.64,77.59,77.62,247409.0,69.7243,69.7423,69.6974,69.7243,247409.0
2022-11-18 11:05:00,77.61,77.64,77.61,77.62,30480.0,69.7154,69.7423,69.7154,69.7243,30480.0
2022-11-18 11:10:00,77.61,77.62,77.57,77.59,19750.0,69.7154,69.7243,69.6794,69.6974,19750.0
2022-11-18 11:15:00,77.59,77.6,77.57,77.59,16386.0,69.6974,69.7064,69.6794,69.6974,16386.0
2022-11-18 11:20:00,77.6,77.61,77.58,77.58,15853.0,69.7064,69.7154,69.6884,69.6884,15853.0
2022-11-18 11:25:00,77.59,77.59,77.53,77.54,106717.0,69.6974,69.6974,69.6435,69.6525,106717.0
2022-11-18 11:30:00,77.54,77.55,77.5,77.51,20413.0,69.6525,69.6615,69.6165,69.6255,20413.0
2022-11-18 11:35:00,77.51,77.54,77.5,77.51,25808.0,69.6255,69.6525,69.6165,69.6255,25808.0
2022-11-18 11:40:00,77.51,77.52,77.49,77.5,28300.0,69.6255,69.6345,69.6076,69.6165,28300.0
2022-11-18 11:45:00,77.49,77.51,77.44,77.47,50895.0,69.6076,69.6255,69.5626,69.5896,50895.0
2022-11-18 11:50:00,77.47,77.51,77.46,77.5,18351.0,69.5896,69.6255,69.5806,69.6165,18351.0
2022-11-18 11:55:00,77.51,77.54,77.51,77.52,24121.0,69.6255,69.6525,69.6255,69.6345,24121.0
2022-11-18 12:00:00,77.53,77.53,77.51,77.53,52073.0,69.6435,69.6435,69.6255,69.6435,52073.0
2022-11-18 12:05:00,77.54,77.54,77.49,77.5,15121.0,69.6525,69.6525,69.6076,69.6165,15121.0
2022-11-18 12:10:00,77.5,77.51,77.44,77.44,12031.0,69.6165,69.6255,69.5626,69.5626,12031.0
2022-11-18 12:15:00,77.44,77.44,77.39,77.42,60402.0,69.5626,69.5626,69.5177,69.5447,60402.0
2022-11-18 12:20:00,77.42,77.44,77.41,77.43,19587.0,69.5447,69.5626,69.5357,69.5537,19587.0
2022-11-18 12:25:00,77.43,77.45,77.42,77.45,7561.0,69.5537,69.5716,69.5447,69.5716,7561.0
2022-11-18 12:30:00,77.45,77.46,77.43,77.46,14091.0,69.5716,69.5806,69.5537,69.5806,14091.0
2022-11-18 12:35:00,77.47,77.48,77.46,77.48,25673.0,69.5896,69.5986,69.5806,69.5986,25673.0
2022-11-18 12:40:00,77.49,77.5,77.48,77.48,8176.0,69.6076,69.6165,69.5986,69.5986,8176.0
2022-11-18 12:45:00,77.48,77.49,77.44,77.47,19301.0,69.5986,69.6076,69.5626,69.5896,19301.0
2022-11-18 12:50:00,77.47,77.49,77.46,77.47,6296.0,69.5896,69.6076,69.5806,69.5896,6296.0
2022-11-18 12:55:00,77.46,77.48,77.43,77.47,224088.0,69.5806,69.5986,69.5537,69.5896,224088.0
2022-11-18 13:00:00,77.47,77.49,77.47,77.49,83978.0,69.5896,69.6076,69.5896,69.6076,83978.0
2022-11-18 13:05:00,77.49,77.52,77.49,77.52,80163.0,69.6076,69.6345,69.6076,69.6345,80163.0
2022-11-18 13:10:00,77.52,77.52,77.49,77.5,10053.0,69.6345,69.6345,69.6076,69.6165,10053.0
2022-11-18 13:15:00,77.49,77.5,77.47,77.47,17924.0,69.6076,69.6165,69.5896,69.5896,17924.0
2022-11-18 13:20:00,77.47,77.49,77.46,77.48,5989.0,69.5896,69.6076,69.5806,69.5986,5989.0
2022-11-18 13:25:00,77.49,77.52,77.49,77.51,54057.0,69.6076,69.6345,69.6076,69.6255,54057.0
2022-11-18 13:30:00,77.51,77.52,77.49,77.5,10261.0,69.6255,69.6345,69.6076,69.6165,10261.0
2022-11-18 13:35:00,77.5,77.51,77.48,77.48,10291.0,69.6165,69.6255,69.5986,69.5986,10291.0
2022-11-18 13:40:00,77.48,77.49,77.47,77.47,19824.0,69.5986,69.6076,69.5896,69.5896,19824.0
2022-11-18 13:45:00,77.46,77.48,77.45,77.46,23856.0,69.5806,69.5986,69.5716,69.5806,23856.0
2022-11-18 13:50:00,77.46,77.47,77.46,77.47,11982.0,69.5806,69.5896,69.5806,69.5896,11982.0
2022-11-18 13:55:00,77.47,77.48,77.46,77.47,26771.0,69.5896,69.5986,69.5806,69.5896,26771.0
2022-11-18 14:00:00,77.48,77.5,77.47,77.48,17281.0,69.5986,69.6165,69.5896,69.5986,17281.0
2022-11-18 14:05:00,77.48,77.5,77.48,77.5,12567.0,69.5986,69.6165,69.5986,69.6165,12567.0
2022-11-18 14:10:00,77.5,77.51,77.49,77.5,17588.0,69.6165,69.6255,69.6076,69.6165,17588.0
2022-11-18 14:15:00,77.5,77.53,77.5,77.52,41601.0,69.6165,69.6435,69.6165,69.6345,41601.0
2022-11-18 14:20:00,77.52,77.53,77.51,77.52,9379.0,69.6345,69.6435,69.6255,69.6345,9379.0
2022-11-18 14:25:00,77.51,77.52,77.49,77.5,20463.0,69.6255,69.6345,69.6076,69.6165,20463.0
2022-11-18 14:30:00,77.5,77.51,77.49,77.51,20605.0,69.6165,69.6255,69.6076,69.6255,20605.0
2022-11-18 14:35:00,77.5,77.51,77.47,77.51,11974.0,69.6165,69.6255,69.5896,69.6255,11974.0
2022-11-18 14:40:00,77.51,77.53,77.5,77.52,23200.0,69.6255,69.6435,69.6165,69.6345,23200.0
2022-11-18 14:45:00,77.52,77.53,77.51,77.52,24703.0,69.6345,69.6435,69.6255,69.6345,24703.0
2022-11-18 14:50:00,77.52,77.52,77.51,77.52,5961.0,69.6345,69.6345,69.6255,69.6345,5961.0
2022-11-18 14:55:00,77.52,77.52,77.49,77.5,29484.0,69.6345,69.6345,69.6076,69.6165,29484.0
2022-11-18 15:00:00,77.5,77.52,77.48,77.49,18318.0,69.6165,69.6345,69.5986,69.6076,18318.0
2022-11-18 15:05:00,77.49,77.51,77.48,77.51,64028.0,69.6076,69.6255,69.5986,69.6255,64028.0
2022-11-18 15:10:00,77.5,77.52,77.5,77.52,10482.0,69.6165,69.6345,69.6165,69.6345,10482.0
2022-11-18 15:15:00,77.52,77.52,77.5,77.51,22707.0,69.6345,69.6345,69.6165,69.6255,22707.0
2022-11-18 15:20:00,77.51,77.51,77.49,77.51,33446.0,69.6255,69.6255,69.6076,69.6255,33446.0
2022-11-18 15:25:00,77.51,77.52,77.5,77.52,20977.0,69.6255,69.6345,69.6165,69.6345,20977.0
2022-11-18 15:30:00,77.52,77.52,77.45,77.46,42879.0,69.6345,69.6345,69.5716,69.5806,42879.0
2022-11-18 15:35:00,77.47,77.48,77.46,77.47,21004.0,69.5896,69.5986,69.5806,69.5896,21004.0
2022-11-18 15:40:00,77.48,77.5,77.46,77.49,46236.0,69.5986,69.6165,69.5806,69.6076,46236.0
2022-11-18 15:45:00,77.49,77.54,77.47,77.54,258577.0,69.6076,69.6525,69.5896,69.6525,258577.0
2022-11-18 15:50:00,77.54,77.54,77.48,77.48,160617.0,69.6525,69.6525,69.5986,69.5986,160617.0
2022-11-18 15:55:00,77.49,77.53,77.46,77.52,216634.0,69.6076,69.6435,69.5806,69.6345,216634.0
2022-11-21 09:30:00,77.7,77.8,77.7,77.76,92244.0,69.7962,69.886,69.7962,69.8501,92244.0
2022-11-21 09:35:00,77.76,77.77,77.69,77.69,93726.0,69.8501,69.8591,69.7872,69.7872,93726.0
2022-11-21 09:40:00,77.69,77.74,77.69,77.69,90193.0,69.7872,69.8321,69.7872,69.7872,90193.0
2022-11-21 09:45:00,77.69,77.7,77.67,77.68,30660.0,69.7872,69.7962,69.7693,69.7782,30660.0
2022-11-21 09:50:00,77.68,77.69,77.66,77.67,18250.0,69.7782,69.7872,69.7603,69.7693,18250.0
2022-11-21 09:55:00,77.67,77.68,77.66,77.68,111960.0,69.7693,69.7782,69.7603,69.7782,111960.0
2022-11-21 10:00:00,77.68,77.69,77.6,77.6,26684.0,69.7782,69.7872,69.7064,69.7064,26684.0
2022-11-21 10:05:00,77.61,77.62,77.55,77.57,68615.0,69.7154,69.7243,69.6615,69.6794,68615.0
2022-11-21 10:10:00,77.58,77.61,77.57,77.59,15089.0,69.6884,69.7154,69.6794,69.6974,15089.0
2022-11-21 10:15:00,77.57,77.58,77.56,77.56,82011.0,69.6794,69.6884,69.6704,69.6704,82011.0
2022-11-21 10:20:00,77.56,77.58,77.54,77.55,33667.0,69.6704,69.6884,69.6525,69.6615,33667.0
2022-11-21 10:25:00,77.55,77.59,77.55,77.58,68078.0,69.6615,69.6974,69.6615,69.6884,68078.0
2022-11-21 10:30:00,77.58,77.62,77.57,77.58,158810.0,69.6884,69.7243,69.6794,69.6884,158810.0
2022-11-21 10:35:00,77.59,77.67,77.59,77.64,40133.0,69.6974,69.7693,69.6974,69.7423,40133.0
2022-11-21 10:40:00,77.64,77.66,77.63,77.65,29616.0,69.7423,69.7603,69.7333,69.7513,29616.0
2022-11-21 10:45:00,77.66,77.68,77.64,77.66,40718.0,69.7603,69.7782,69.7423,69.7603,40718.0
2022-11-21 10:50:00,77.66,77.67,77.62,77.63,2408232.0,69.7603,69.7693,69.7243,69.7333,2408232.0
2022-11-21 10:55:00,77.63,77.64,77.62,77.63,20701.0,69.7333,69.7423,69.7243,69.7333,20701.0
2022-11-21 11:00:00,77.62,77.64,77.61,77.61,14561.0,69.7243,69.7423,69.7154,69.7154,14561.0
2022-11-21 11:05:00,77.61,77.63,77.61,77.61,11595.0,69.7154,69.7333,69.7154,69.7154,11595.0
2022-11-21 11:10:00,77.61,77.62,77.6,77.62,15154.0,69.7154,69.7243,69.7064,69.7243,15154.0
2022-11-21 11:15:00,77.62,77.64,77.61,77.64,27660.0,69.7243,69.7423,69.7154,69.7423,27660.0
2022-11-21 11:20:00,77.64,77.64,77.62,77.64,20222.0,69.7423,69.7423,69.7243,69.7423,20222.0
2022-11-21 11:25:00,77.64,77.68,77.63,77.67,21859.0,69.7423,69.7782,69.7333,69.7693,21859.0
2022-11-21 11:30:00,77.67,77.71,77.6,77.61,124038.0,69.7693,69.8052,69.7064,69.7154,124038.0
2022-11-21 11:35:00,77.62,77.66,77.62,77.63,26727.0,69.7243,69.7603,69.7243,69.7333,26727.0
2022-11-21 11:40:00,77.63,77.65,77.59,77.61,17564.0,69.7333,69.7513,69.6974,69.7154,17564.0
2022-11-21 11:45:00,77.6,77.61,77.58,77.59,20585.0,69.7064,69.7154,69.6884,69.6974,20585.0
2022-11-21 11:50:00,77.58,77.59,77.56,77.56,13813.0,69.6884,69.6974,69.6704,69.6704,13813.0
2022-11-21 11:55:00,77.56,77.57,77.51,77.53,14472.0,69.6704,69.6794,69.6255,69.6435,14472.0
2022-11-21 12:00:00,77.52,77.55,77.45,77.47,41077.0,69.6345,69.6615,69.5716,69.5896,41077.0
2022-11-21 12:05:00,77.51,77.55,77.47,77.55,10793.0,69.6255,69.6615,69.5896,69.6615,10793.0
2022-11-21 12:10:00,77.54,77.55,77.52,77.52,17296.0,69.6525,69.6615,69.6345,69.6345,17296.0
2022-11-21 12:15:00,77.53,77.53,77.49,77.5,7362.0,69.6435,69.6435,69.6076,69.6165,7362.0
2022-11-21 12:20:00,77.49,77.49,77.45,77.46,9989.0,69.6076,69.6076,69.5716,69.5806,9989.0
2022-11-21 12:25:00,77.47,77.5,77.46,77.5,63471.0,69.5896,69.6165,69.5806,69.6165,63471.0
2022-11-21 12:30:00,77.5,77.54,77.49,77.54,61033.0,69.6165,69.6525,69.6076,69.6525,61033.0
2022-11-21 12:35:00,77.54,77.55,77.53,77.54,8251.0,69.6525,69.6615,69.6435,69.6525,8251.0
2022-11-21 12:40:00,77.54,77.57,77.54,77.56,44620.0,69.6525,69.6794,69.6525,69.6704,44620.0
2022-11-21 12:45:00,77.56,77.57,77.52,77.52,11669.0,69.6704,69.6794,69.6345,69.6345,11669.0
2022-11-21 12:50:00,77.52,77.54,77.5,77.52,10166.0,69.6345,69.6525,69.6165,69.6345,10166.0
2022-11-21 12:55:00,77.52,77.53,77.51,77.53,18757.0,69.6345,69.6435,69.6255,69.6435,18757.0
2022-11-21 13:00:00,77.54,77.55,77.49,77.5,121285.0,69.6525,69.6615,69.6076,69.6165,121285.0
2022-11-21 13:05:00,77.51,77.55,77.51,77.55,33339.0,69.6255,69.6615,69.6255,69.6615,33339.0
2022-11-21 13:10:00,77.56,77.56,77.53,77.56,30497.0,69.6704,69.6704,69.6435,69.6704,30497.0
2022-11-21 13:15:00,77.56,77.57,77.53,77.56,25350.0,69.6704,69.6794,69.6435,69.6704,25350.0
2022-11-21 13:20:00,77.56,77.57,77.51,77.52,241745.0,69.6704,69.6794,69.6255,69.6345,241745.0
2022-11-21 13:25:00,77.52,77.53,77.5,77.5,78645.0,69.6345,69.6435,69.6165,69.6165,78645.0
2022-11-21 13:30:00,77.5,77.51,77.47,77.49,84037.0,69.6165,69.6255,69.5896,69.6076,84037.0
2022-11-21 13:35:00,77.49,77.51,77.48,77.49,24619.0,69.6076,69.6255,69.5986,69.6076,24619.0
2022-11-21 13:40:00,77.5,77.5,77.45,77.48,62075.0,69.6165,69.6165,69.5716,69.5986,62075.0
2022-11-21 13:45:00,77.48,77.49,77.47,77.48,300338.0,69.5986,69.6076,69.5896,69.5986,300338.0
2022-11-21 13:50:00,77.48,77.51,77.47,77.48,38004.0,69.5986,69.6255,69.5896,69.5986,38004.0
2022-11-21 13:55:00,77.48,77.49,77.47,77.48,11339.0,69.5986,69.6076,69.5896,69.5986,11339.0
2022-11-21 14:00:00,77.48,77.53,77.48,77.51,24602.0,69.5986,69.6435,69.5986,69.6255,24602.0
2022-11-21 14:05:00,77.51,77.53,77.5,77.51,16166.0,69.6255,69.6435,69.6165,69.6255,16166.0
2022-11-21 14:10:00,77.5,77.51,77.49,77.5,7510.0,69.6165,69.6255,69.6076,69.6165,7510.0
2022-11-21 14:15:00,77.5,77.51,77.49,77.5,23103.0,69.6165,69.6255,69.6076,69.6165,23103.0
2022-11-21 14:20:00,77.5,77.51,77.49,77.5,39288.0,69.6165,69.6255,69.6076,69.6165,39288.0
2022-11-21 14:25:00,77.5,77.5,77.48,77.48,73398.0,69.6165,69.6165,69.5986,69.5986,73398.0
2022-11-21 14:30:00,77.48,77.49,77.47,77.48,132348.0,69.5986,69.6076,69.5896,69.5986,132348.0
2022-11-21 14:35:00,77.48,77.52,77.48,77.51,37640.0,69.5986,69.6345,69.5986,69.6255,37640.0
2022-11-21 14:40:00,77.51,77.52,77.5,77.52,18252.0,69.6255,69.6345,69.6165,69.6345,18252.0
2022-11-21 14:45:00,77.52,77.52,77.5,77.51,74530.0,69.6345,69.6345,69.6165,69.6255,74530.0
2022-11-21 14:50:00,77.51,77.55,77.49,77.54,56397.0,69.6255,69.6615,69.6076,69.6525,56397.0
2022-11-21 14:55:00,77.54,77.54,77.47,77.47,36684.0,69.6525,69.6525,69.5896,69.5896,36684.0
2022-11-21 15:00:00,77.48,77.49,77.46,77.48,49199.0,69.5986,69.6076,69.5806,69.5986,49199.0
2022-11-21 15:05:00,77.47,77.48,77.44,77.45,34637.0,69.5896,69.5986,69.5626,69.5716,34637.0
2022-11-21 15:10:00,77.45,77.45,77.42,77.44,22682.0,69.5716,69.5716,69.5447,69.5626,22682.0
2022-11-21 15:15:00,77.45,77.45,77.41,77.42,26136.0,69.5716,69.5716,69.5357,69.5447,26136.0
2022-11-21 15:20:00,77.44,77.45,77.4,77.41,12079.0,69.5626,69.5716,69.5267,69.5357,12079.0
2022-11-21 15:25:00,77.41,77.41,77.39,77.4,33987.0,69.5357,69.5357,69.5177,69.5267,33987.0
2022-11-21 15:30:00,77.41,77.43,77.4,77.41,21313.0,69.5357,69.5537,69.5267,69.5357,21313.0
2022-11-21 15:35:00,77.41,77.45,77.41,77.44,28836.0,69.5357,69.5716,69.5357,69.5626,28836.0
2022-11-21 15:40:00,77.44,77.45,77.43,77.43,21608.0,69.5626,69.5716,69.5537,69.5537,21608.0
2022-11-21 15:45:00,77.44,77.44,77.42,77.44,453780.0,69.5626,69.5626,69.5447,69.5626,453780.0
2022-11-21 15:50:00,77.43,77.44,77.42,77.43,64497.0,69.5537,69.5626,69.5447,69.5537,64497.0
2022-11-21 15:55:00,77.43,77.43,77.38,77.4,59804.0,69.5537,69.5537,69.5088,69.5267,59804.0
2022-11-22 09:30:00,77.63,77.69,77.61,77.62,78688.0,69.7333,69.7872,69.7154,69.7243,78688.0
2022-11-22 09:35:00,77.62,77.69,77.61,77.66,31534.0,69.7243,69.7872,69.7154,69.7603,31534.0
2022-11-22 09:40:00,77.65,77.65,77.6,77.63,43740.0,69.7513,69.7513,69.7064,69.7333,43740.0
2022-11-22 09:45:00,77.63,77.67,77.63,77.63,89734.0,69.7333,69.7693,69.7333,69.7333,89734.0
2022-11-22 09:50:00,77.64,77.64,77.6,77.61,22112.0,69.7423,69.7423,69.7064,69.7154,22112.0
2022-11-22 09:55:00,77.61,77.64,77.58,77.6,15913.0,69.7154,69.7423,69.6884,69.7064,15913.0
2022-11-22 10:00:00,77.6,77.61,77.57,77.6,30106.0,69.7064,69.7154,69.6794,69.7064,30106.0
2022-11-22 10:05:00,77.59,77.6,77.57,77.59,48998.0,69.6974,69.7064,69.6794,69.6974,48998.0
2022-11-22 10:10:00,77.58,77.6,77.57,77.59,129396.0,69.6884,69.7064,69.6794,69.6974,129396.0
2022-11-22 10:15:00,77.59,77.62,77.57,77.61,38535.0,69.6974,69.7243,69.6794,69.7154,38535.0
2022-11-22 10:20:00,77.62,77.66,77.6,77.65,54490.0,69.7243,69.7603,69.7064,69.7513,54490.0
2022-11-22 10:25:00,77.65,77.67,77.62,77.67,56968.0,69.7513,69.7693,69.7243,69.7693,56968.0
2022-11-22 10:30:00,77.66,77.67,77.61,77.61,5562.0,69.7603,69.7693,69.7154,69.7154,5562.0
2022-11-22 10:35:00,77.61,77.62,77.57,77.59,19447.0,69.7154,69.7243,69.6794,69.6974,19447.0
2022-11-22 10:40:00,77.59,77.59,77.57,77.58,23694.0,69.6974,69.6974,69.6794,69.6884,23694.0
2022-11-22 10:45:00,77.58,77.63,77.56,77.63,25208.0,69.6884,69.7333,69.6704,69.7333,25208.0
2022-11-22 10:50:00,77.64,77.7,77.64,77.7,51756.0,69.7423,69.7962,69.7423,69.7962,51756.0
2022-11-22 10:55:00,77.7,77.71,77.67,77.67,36953.0,69.7962,69.8052,69.7693,69.7693,36953.0
2022-11-22 11:00:00,77.67,77.67,77.63,77.65,20581.0,69.7693,69.7693,69.7333,69.7513,20581.0
2022-11-22 11:05:00,77.65,77.68,77.64,77.68,48095.0,69.7513,69.7782,69.7423,69.7782,48095.0
2022-11-22 11:10:00,77.68,77.68,77.65,77.66,61656.0,69.7782,69.7782,69.7513,69.7603,61656.0
2022-11-22 11:15:00,77.66,77.66,77.62,77.66,63284.0,69.7603,69.7603,69.7243,69.7603,63284.0
2022-11-22 11:20:00,77.66,77.66,77.62,77.64,29532.0,69.7603,69.7603,69.7243,69.7423,29532.0
2022-11-22 11:25:00,77.65,77.68,77.65,77.67,18755.0,69.7513,69.7782,69.7513,69.7693,18755.0
2022-11-22 11:30:00,77.67,77.68,77.66,77.67,81992.0,69.7693,69.7782,69.7603,69.7693,81992.0
2022-11-22 11:35:00,77.67,77.69,77.67,77.68,40795.0,69.7693,69.7872,69.7693,69.7782,40795.0
2022-11-22 11:40:00,77.69,77.7,77.67,77.67,60889.0,69.7872,69.7962,69.7693,69.7693,60889.0
2022-11-22 11:45:00,77.67,77.7,77.67,77.69,35748.0,69.7693,69.7962,69.7693,69.7872,35748.0
2022-11-22 11:50:00,77.69,77.69,77.67,77.69,15650.0,69.7872,69.7872,69.7693,69.7872,15650.0
2022-11-22 11:55:00,77.69,77.72,77.69,77.71,19131.0,69.7872,69.8142,69.7872,69.8052,19131.0
2022-11-22 12:00:00,77.71,77.73,77.71,77.71,48914.0,69.8052,69.8231,69.8052,69.8052,48914.0
2022-11-22 12:05:00,77.71,77.73,77.7,77.73,20275.0,69.8052,69.8231,69.7962,69.8231,20275.0
2022-11-22 12:10:00,77.73,77.74,77.7,77.7,32469.0,69.8231,69.8321,69.7962,69.7962,32469.0
2022-11-22 12:15:00,77.7,77.71,77.69,77.7,31204.0,69.7962,69.8052,69.7872,69.7962,31204.0
2022-11-22 12:20:00,77.7,77.7,77.67,77.68,68836.0,69.7962,69.7962,69.7693,69.7782,68836.0
2022-11-22 12:25:00,77.68,77.7,77.67,77.69,51916.0,69.7782,69.7962,69.7693,69.7872,51916.0
2022-11-22 12:30:00,77.69,77.7,77.67,77.68,65648.0,69.7872,69.7962,69.7693,69.7782,65648.0
2022-11-22 12:35:00,77.69,77.7,77.67,77.7,18494.0,69.7872,69.7962,69.7693,69.7962,18494.0
2022-11-22 12:40:00,77.69,77.73,77.69,77.73,11057.0,69.7872,69.8231,69.7872,69.8231,11057.0
2022-11-22 12:45:00,77.73,77.73,77.71,77.72,40398.0,69.8231,69.8231,69.8052,69.8142,40398.0
2022-11-22 12:50:00,77.73,77.75,77.73,77.73,37164.0,69.8231,69.8411,69.8231,69.8231,37164.0
2022-11-22 12:55:00,77.73,77.74,77.71,77.73,18715.0,69.8231,69.8321,69.8052,69.8231,18715.0
2022-11-22 13:00:00,77.74,77.76,77.67,77.68,131553.0,69.8321,69.8501,69.7693,69.7782,131553.0
2022-11-22 13:05:00,77.69,77.72,77.68,77.71,7294.0,69.7872,69.8142,69.7782,69.8052,7294.0
2022-11-22 13:10:00,77.72,77.74,77.71,77.72,115146.0,69.8142,69.8321,69.8052,69.8142,115146.0
2022-11-22 13:15:00,77.72,77.74,77.71,77.72,20835.0,69.8142,69.8321,69.8052,69.8142,20835.0
2022-11-22 13:20:00,77.72,77.73,77.7,77.71,25840.0,69.8142,69.8231,69.7962,69.8052,25840.0
2022-11-22 13:25:00,77.72,77.74,77.71,77.73,7440.0,69.8142,69.8321,69.8052,69.8231,7440.0
2022-11-22 13:30:00,77.74,77.76,77.73,77.75,42791.0,69.8321,69.8501,69.8231,69.8411,42791.0
2022-11-22 13:35:00,77.75,77.78,77.73,77.77,120066.0,69.8411,69.8681,69.8231,69.8591,120066.0
2022-11-22 13:40:00,77.77,77.79,77.76,77.78,20548.0,69.8591,69.877,69.8501,69.8681,20548.0
2022-11-22 13:45:00,77.78,77.79,77.75,77.76,20247.0,69.8681,69.877,69.8411,69.8501,20247.0
2022-11-22 13:50:00,77.76,77.79,77.76,77.79,67123.0,69.8501,69.877,69.8501,69.877,67123.0
2022-11-22 13:55:00,77.79,77.79,77.77,77.79,31361.0,69.877,69.877,69.8591,69.877,31361.0
2022-11-22 14:00:00,77.79,77.79,77.77,77.78,25706.0,69.877,69.877,69.8591,69.8681,25706.0
2022-11-22 14:05:00,77.78,77.82,77.77,77.81,36729.0,69.8681,69.904,69.8591,69.895,36729.0
2022-11-22 14:10:00,77.8,77.81,77.8,77.81,4634.0,69.886,69.895,69.886,69.895,4634.0
2022-11-22 14:15:00,77.81,77.84,77.8,77.83,31324.0,69.895,69.922,69.886,69.913,31324.0
2022-11-22 14:20:00,77.84,77.87,77.84,77.87,23966.0,69.922,69.9489,69.922,69.9489,23966.0
2022-11-22 14:25:00,77.87,77.88,77.86,77.87,57632.0,69.9489,69.9579,69.9399,69.9489,57632.0
2022-11-22 14:30:00,77.88,77.88,77.86,77.87,27724.0,69.9579,69.9579,69.9399,69.9489,27724.0
2022-11-22 14:35:00,77.87,77.87,77.86,77.86,21869.0,69.9489,69.9489,69.9399,69.9399,21869.0
2022-11-22 14:40:00,77.87,77.88,77.84,77.85,43486.0,69.9489,69.9579,69.922,69.9309,43486.0
2022-11-22 14:45:00,77.85,77.89,77.85,77.89,47356.0,69.9309,69.9669,69.9309,69.9669,47356.0
2022-11-22 14:50:00,77.89,77.91,77.88,77.9,26048.0,69.9669,69.9848,69.9579,69.9759,26048.0
2022-11-22 14:55:00,77.9,77.9,77.88,77.89,33235.0,69.9759,69.9759,69.9579,69.9669,33235.0
2022-11-22 15:00:00,77.89,77.89,77.87,77.87,26743.0,69.9669,69.9669,69.9489,69.9489,26743.0
2022-11-22 15:05:00,77.87,77.87,77.85,77.86,64413.0,69.9489,69.9489,69.9309,69.9399,64413.0
2022-11-22 15:10:00,77.86,77.88,77.85,77.88,10589.0,69.9399,69.9579,69.9309,69.9579,10589.0
2022-11-22 15:15:00,77.88,77.88,77.87,77.88,18857.0,69.9579,69.9579,69.9489,69.9579,18857.0
2022-11-22 15:20:00,77.88,77.89,77.87,77.89,20406.0,69.9579,69.9669,69.9489,69.9669,20406.0
2022-11-22 15:25:00,77.89,77.89,77.86,77.87,27277.0,69.9669,69.9669,69.9399,69.9489,27277.0
2022-11-22 15:30:00,77.87,77.87,77.86,77.87,30038.0,69.9489,69.9489,69.9399,69.9489,30038.0
2022-11-22 15:35:00,77.87,77.87,77.86,77.87,33370.0,69.9489,69.9489,69.9399,69.9489,33370.0
2022-11-22 15:40:00,77.87,77.87,77.85,77.87,36306.0,69.9489,69.9489,69.9309,69.9489,36306.0
2022-11-22 15:45:00,77.87,77.88,77.85,77.86,100081.0,69.9489,69.9579,69.9309,69.9399,100081.0
2022-11-22 15:50:00,77.86,77.87,77.85,77.86,229232.0,69.9399,69.9489,69.9309,69.9399,229232.0
2022-11-22 15:55:00,77.86,77.86,77.82,77.82,209807.0,69.9399,69.9399,69.904,69.904,209807.0
2022-11-23 09:30:00,77.99,78.05,77.95,78.03,72940.0,70.0567,70.1106,70.0208,70.0926,72940.0
2022-11-23 09:35:00,78.04,78.06,78.02,78.06,29568.0,70.1016,70.1196,70.0836,70.1196,29568.0
2022-11-23 09:40:00,78.07,78.08,78.02,78.04,71236.0,70.1286,70.1375,70.0836,70.1016,71236.0
2022-11-23 09:45:00,78.04,78.23,78.03,78.23,107603.0,70.1016,70.2723,70.0926,70.2723,107603.0
2022-11-23 09:50:00,78.23,78.26,78.19,78.19,110682.0,70.2723,70.2992,70.2364,70.2364,110682.0
2022-11-23 09:55:00,78.19,78.19,78.0,78.06,179280.0,70.2364,70.2364,70.0657,70.1196,179280.0
2022-11-23 10:00:00,78.09,78.14,78.0,78.11,94215.0,70.1465,70.1914,70.0657,70.1645,94215.0
2022-11-23 10:05:00,78.11,78.2,78.1,78.14,34784.0,70.1645,70.2453,70.1555,70.1914,34784.0
2022-11-23 10:10:00,78.14,78.15,78.09,78.12,44798.0,70.1914,70.2004,70.1465,70.1735,44798.0
2022-11-23 10:15:00,78.14,78.23,78.1,78.21,61304.0,70.1914,70.2723,70.1555,70.2543,61304.0
2022-11-23 10:20:00,78.21,78.21,78.14,78.18,50730.0,70.2543,70.2543,70.1914,70.2274,50730.0
2022-11-23 10:25:00,78.19,78.22,78.13,78.13,68419.0,70.2364,70.2633,70.1825,70.1825,68419.0
2022-11-23 10:30:00,78.13,78.2,78.13,78.17,28443.0,70.1825,70.2453,70.1825,70.2184,28443.0
2022-11-23 10:35:00,78.18,78.19,78.13,78.13,29616.0,70.2274,70.2364,70.1825,70.1825,29616.0
2022-11-23 10:40:00,78.14,78.15,78.12,78.12,31172.0,70.1914,70.2004,70.1735,70.1735,31172.0
2022-11-23 10:45:00,78.12,78.15,78.11,78.15,78023.0,70.1735,70.2004,70.1645,70.2004,78023.0
2022-11-23 10:50:00,78.15,78.16,78.05,78.06,24144.0,70.2004,70.2094,70.1106,70.1196,24144.0
2022-11-23 10:55:00,78.06,78.12,78.06,78.08,30474.0,70.1196,70.1735,70.1196,70.1375,30474.0
2022-11-23 11:00:00,78.1,78.11,78.03,78.03,42501.0,70.1555,70.1645,70.0926,70.0926,42501.0
2022-11-23 11:05:00,78.06,78.09,78.05,78.07,30871.0,70.1196,70.1465,70.1106,70.1286,30871.0
2022-11-23 11:10:00,78.08,78.13,78.08,78.13,21014.0,70.1375,70.1825,70.1375,70.1825,21014.0
2022-11-23 11:15:00,78.12,78.14,78.1,78.1,22075.0,70.1735,70.1914,70.1555,70.1555,22075.0
2022-11-23 11:20:00,78.1,78.13,78.1,78.12,12045.0,70.1555,70.1825,70.1555,70.1735,12045.0
2022-11-23 11:25:00,78.12,78.13,78.09,78.1,18449.0,70.1735,70.1825,70.1465,70.1555,18449.0
2022-11-23 11:30:00,78.11,78.12,78.08,78.09,27269.0,70.1645,70.1735,70.1375,70.1465,27269.0
2022-11-23 11:35:00,78.09,78.09,78.06,78.09,10580.0,70.1465,70.1465,70.1196,70.1465,10580.0
2022-11-23 11:40:00,78.09,78.1,78.08,78.09,17356.0,70.1465,70.1555,70.1375,70.1465,17356.0
2022-11-23 11:45:00,78.09,78.09,78.04,78.05,62615.0,70.1465,70.1465,70.1016,70.1106,62615.0
2022-11-23 11:50:00,78.04,78.05,78.02,78.03,53250.0,70.1016,70.1106,70.0836,70.0926,53250.0
2022-11-23 11:55:00,78.03,78.03,77.99,78.01,36183.0,70.0926,70.0926,70.0567,70.0747,36183.0
2022-11-23 12:00:00,78.01,78.01,77.97,77.98,58815.0,70.0747,70.0747,70.0387,70.0477,58815.0
2022-11-23 12:05:00,77.98,78.04,77.98,78.03,19931.0,70.0477,70.1016,70.0477,70.0926,19931.0
2022-11-23 12:10:00,78.02,78.03,78.01,78.02,17573.0,70.0836,70.0926,70.0747,70.0836,17573.0
2022-11-23 12:15:00,78.02,78.02,78.0,78.0,8222.0,70.0836,70.0836,70.0657,70.0657,8222.0
2022-11-23 12:20:00,78.0,78.03,78.0,78.03,12650.0,70.0657,70.0926,70.0657,70.0926,12650.0
2022-11-23 12:25:00,78.03,78.04,78.01,78.02,21966.0,70.0926,70.1016,70.0747,70.0836,21966.0
2022-11-23 12:30:00,78.02,78.03,77.98,78.03,13315.0,70.0836,70.0926,70.0477,70.0926,13315.0
2022-11-23 12:35:00,78.03,78.05,78.01,78.04,22630.0,70.0926,70.1106,70.0747,70.1016,22630.0
2022-11-23 12:40:00,78.04,78.04,78.02,78.03,4502.0,70.1016,70.1016,70.0836,70.0926,4502.0
2022-11-23 12:45:00,78.03,78.05,78.02,78.02,17439.0,70.0926,70.1106,70.0836,70.0836,17439.0
2022-11-23 12:50:00,78.03,78.03,78.01,78.02,25005.0,70.0926,70.0926,70.0747,70.0836,25005.0
2022-11-23 12:55:00,78.01,78.02,77.99,77.99,75608.0,70.0747,70.0836,70.0567,70.0567,75608.0
2022-11-23 13:00:00,77.99,78.02,77.98,78.01,6372.0,70.0567,70.0836,70.0477,70.0747,6372.0
2022-11-23 13:05:00,78.0,78.0,77.99,78.0,21594.0,70.0657,70.0657,70.0567,70.0657,21594.0
2022-11-23 13:10:00,77.99,77.99,77.96,77.98,11822.0,70.0567,70.0567,70.0298,70.0477,11822.0
2022-11-23 13:15:00,77.99,77.99,77.96,77.98,10736.0,70.0567,70.0567,70.0298,70.0477,10736.0
2022-11-23 13:20:00,77.98,78.0,77.98,78.0,16058.0,70.0477,70.0657,70.0477,70.0657,16058.0
2022-11-23 13:25:00,78.01,78.02,77.99,78.0,14830.0,70.0747,70.0836,70.0567,70.0657,14830.0
2022-11-23 13:30:00,78.01,78.02,77.99,78.0,11890.0,70.0747,70.0836,70.0567,70.0657,11890.0
2022-11-23 13:35:00,78.01,78.04,78.0,78.03,7569.0,70.0747,70.1016,70.0657,70.0926,7569.0
2022-11-23 13:40:00,78.03,78.04,78.02,78.02,7061.0,70.0926,70.1016,70.0836,70.0836,7061.0
2022-11-23 13:45:00,78.02,78.03,78.0,78.01,18130.0,70.0836,70.0926,70.0657,70.0747,18130.0
2022-11-23 13:50:00,78.0,78.01,77.96,77.97,27408.0,70.0657,70.0747,70.0298,70.0387,27408.0
2022-11-23 13:55:00,77.96,77.97,77.94,77.97,8886.0,70.0298,70.0387,70.0118,70.0387,8886.0
2022-11-23 14:00:00,78.03,78.19,77.95,78.19,26433.0,70.0926,70.2364,70.0208,70.2364,26433.0
2022-11-23 14:05:00,78.19,78.19,78.14,78.18,110127.0,70.2364,70.2364,70.1914,70.2274,110127.0
2022-11-23 14:10:00,78.19,78.2,78.13,78.17,40133.0,70.2364,70.2453,70.1825,70.2184,40133.0
2022-11-23 14:15:00,78.18,78.2,78.17,78.17,21972.0,70.2274,70.2453,70.2184,70.2184,21972.0
2022-11-23 14:20:00,78.17,78.21,78.16,78.21,118747.0,70.2184,70.2543,70.2094,70.2543,118747.0
2022-11-23 14:25:00,78.22,78.25,78.2,78.2,8830.0,70.2633,70.2903,70.2453,70.2453,8830.0
2022-11-23 14:30:00,78.2,78.21,78.18,78.19,24468.0,70.2453,70.2543,70.2274,70.2364,24468.0
2022-11-23 14:35:00,78.18,78.18,78.12,78.13,15723.0,70.2274,70.2274,70.1735,70.1825,15723.0
2022-11-23 14:40:00,78.14,78.18,78.14,78.18,25322.0,70.1914,70.2274,70.1914,70.2274,25322.0
2022-11-23 14:45:00,78.18,78.25,78.17,78.23,61480.0,70.2274,70.2903,70.2184,70.2723,61480.0
2022-11-23 14:50:00,78.23,78.24,78.19,78.23,72914.0,70.2723,70.2813,70.2364,70.2723,72914.0
2022-11-23 14:55:00,78.22,78.27,78.22,78.25,28313.0,70.2633,70.3082,70.2633,70.2903,28313.0
2022-11-23 15:00:00,78.24,78.25,78.2,78.22,26453.0,70.2813,70.2903,70.2453,70.2633,26453.0
2022-11-23 15:05:00,78.22,78.23,78.2,78.23,53373.0,70.2633,70.2723,70.2453,70.2723,53373.0
2022-11-23 15:10:00,78.23,78.23,78.2,78.23,35825.0,70.2723,70.2723,70.2453,70.2723,35825.0
2022-11-23 15:15:00,78.23,78.26,78.22,78.26,23541.0,70.2723,70.2992,70.2633,70.2992,23541.0
2022-11-23 15:20:00,78.25,78.25,78.22,78.23,18371.0,70.2903,70.2903,70.2633,70.2723,18371.0
2022-11-23 15:25:00,78.23,78.24,78.22,78.23,15936.0,70.2723,70.2813,70.2633,70.2723,15936.0
2022-11-23 15:30:00,78.23,78.24,78.21,78.24,25643.0,70.2723,70.2813,70.2543,70.2813,25643.0
2022-11-23 15:35:00,78.23,78.26,78.23,78.26,17285.0,70.2723,70.2992,70.2723,70.2992,17285.0
2022-11-23 15:40:00,78.25,78.28,78.25,78.27,12717.0,70.2903,70.3172,70.2903,70.3082,12717.0
2022-11-23 15:45:00,78.27,78.27,78.24,78.25,26889.0,70.3082,70.3082,70.2813,70.2903,26889.0
2022-11-23 15:50:00,78.26,78.29,78.26,78.28,38840.0,70.2992,70.3262,70.2992,70.3172,38840.0
2022-11-23 15:55:00,78.28,78.32,78.26,78.31,89076.0,70.3172,70.3531,70.2992,70.3441,89076.0
2022-11-25 09:30:00,78.34,78.34,78.24,78.31,60767.0,70.3711,70.3711,70.2813,70.3441,60767.0
2022-11-25 09:35:00,78.31,78.32,78.28,78.29,12741.0,70.3441,70.3531,70.3172,70.3262,12741.0
2022-11-25 09:40:00,78.29,78.31,78.28,78.3,15469.0,70.3262,70.3441,70.3172,70.3352,15469.0
2022-11-25 09:45:00,78.31,78.32,78.27,78.28,20978.0,70.3441,70.3531,70.3082,70.3172,20978.0
2022-11-25 09:50:00,78.28,78.31,78.27,78.29,22791.0,70.3172,70.3441,70.3082,70.3262,22791.0
2022-11-25 09:55:00,78.3,78.3,78.26,78.27,16652.0,70.3352,70.3352,70.2992,70.3082,16652.0
2022-11-25 10:00:00,78.28,78.28,78.25,78.26,16801.0,70.3172,70.3172,70.2903,70.2992,16801.0
2022-11-25 10:05:00,78.28,78.28,78.26,78.28,14710.0,70.3172,70.3172,70.2992,70.3172,14710.0
2022-11-25 10:10:00,78.3,78.3,78.28,78.29,12576.0,70.3352,70.3352,70.3172,70.3262,12576.0
2022-11-25 10:15:00,78.29,78.3,78.28,78.29,13030.0,70.3262,70.3352,70.3172,70.3262,13030.0
2022-11-25 10:20:00,78.28,78.32,78.28,78.3,8152.0,70.3172,70.3531,70.3172,70.3352,8152.0
2022-11-25 10:25:00,78.3,78.33,78.29,78.33,24931.0,70.3352,70.3621,70.3262,70.3621,24931.0
2022-11-25 10:30:00,78.33,78.33,78.3,78.32,129390.0,70.3621,70.3621,70.3352,70.3531,129390.0
2022-11-25 10:35:00,78.32,78.32,78.27,78.27,5957.0,70.3531,70.3531,70.3082,70.3082,5957.0
2022-11-25 10:40:00,78.28,78.31,78.28,78.29,7553.0,70.3172,70.3441,70.3172,70.3262,7553.0
2022-11-25 10:45:00,78.29,78.3,78.27,78.3,21448.0,70.3262,70.3352,70.3082,70.3352,21448.0
2022-11-25 10:50:00,78.31,78.32,78.28,78.31,35531.0,70.3441,70.3531,70.3172,70.3441,35531.0
2022-11-25 10:55:00,78.31,78.32,78.31,78.31,20312.0,70.3441,70.3531,70.3441,70.3441,20312.0
2022-11-25 11:00:00,78.31,78.37,78.29,78.37,35197.0,70.3441,70.398,70.3262,70.398,35197.0
2022-11-25 11:05:00,78.37,78.4,78.36,78.37,23807.0,70.398,70.425,70.3891,70.398,23807.0
2022-11-25 11:10:00,78.38,78.38,78.32,78.33,53771.0,70.407,70.407,70.3531,70.3621,53771.0
2022-11-25 11:15:00,78.33,78.35,78.31,78.35,14792.0,70.3621,70.3801,70.3441,70.3801,14792.0
2022-11-25 11:20:00,78.35,78.35,78.29,78.29,24055.0,70.3801,70.3801,70.3262,70.3262,24055.0
2022-11-25 11:25:00,78.29,78.31,78.29,78.31,10045.0,70.3262,70.3441,70.3262,70.3441,10045.0
2022-11-25 11:30:00,78.31,78.32,78.3,78.31,21753.0,70.3441,70.3531,70.3352,70.3441,21753.0
2022-11-25 11:35:00,78.31,78.33,78.29,78.31,17172.0,70.3441,70.3621,70.3262,70.3441,17172.0
2022-11-25 11:40:00,78.31,78.33,78.29,78.32,37142.0,70.3441,70.3621,70.3262,70.3531,37142.0
2022-11-25 11:45:00,78.31,78.33,78.31,78.33,22823.0,70.3441,70.3621,70.3441,70.3621,22823.0
2022-11-25 11:50:00,78.33,78.35,78.32,78.34,21888.0,70.3621,70.3801,70.3531,70.3711,21888.0
2022-11-25 11:55:00,78.34,78.36,78.33,78.34,25382.0,70.3711,70.3891,70.3621,70.3711,25382.0
2022-11-25 12:00:00,78.33,78.34,78.3,78.31,8712.0,70.3621,70.3711,70.3352,70.3441,8712.0
2022-11-25 12:05:00,78.31,78.34,78.29,78.29,78067.0,70.3441,70.3711,70.3262,70.3262,78067.0
2022-11-25 12:10:00,78.3,78.33,78.3,78.32,9789.0,70.3352,70.3621,70.3352,70.3531,9789.0
2022-11-25 12:15:00,78.32,78.34,78.31,78.32,23868.0,70.3531,70.3711,70.3441,70.3531,23868.0
2022-11-25 12:20:00,78.33,78.35,78.3,78.3,567414.0,70.3621,70.3801,70.3352,70.3352,567414.0
2022-11-25 12:25:00,78.31,78.35,78.31,78.35,10351.0,70.3441,70.3801,70.3441,70.3801,10351.0
2022-11-25 12:30:00,78.35,78.35,78.33,78.34,32681.0,70.3801,70.3801,70.3621,70.3711,32681.0
2022-11-25 12:35:00,78.33,78.35,78.33,78.34,8765.0,70.3621,70.3801,70.3621,70.3711,8765.0
2022-11-25 12:40:00,78.34,78.35,78.31,78.34,24078.0,70.3711,70.3801,70.3441,70.3711,24078.0
2022-11-25 12:45:00,78.34,78.36,78.33,78.36,28092.0,70.3711,70.3891,70.3621,70.3891,28092.0
2022-11-25 12:50:00,78.36,78.38,78.34,78.37,37321.0,70.3891,70.407,70.3711,70.398,37321.0
2022-11-25 12:55:00,78.37,78.4,78.36,78.39,23036.0,70.398,70.425,70.3891,70.416,23036.0
2022-11-28 09:30:00,78.29,78.42,78.29,78.32,26214.0,70.3262,70.443,70.3262,70.3531,26214.0
2022-11-28 09:35:00,78.33,78.36,78.3,78.31,72059.0,70.3621,70.3891,70.3352,70.3441,72059.0
2022-11-28 09:40:00,78.3,78.31,78.28,78.28,46622.0,70.3352,70.3441,70.3172,70.3172,46622.0
2022-11-28 09:45:00,78.28,78.3,78.26,78.28,38333.0,70.3172,70.3352,70.2992,70.3172,38333.0
2022-11-28 09:50:00,78.28,78.29,78.26,78.28,31982.0,70.3172,70.3262,70.2992,70.3172,31982.0
2022-11-28 09:55:00,78.27,78.28,78.23,78.26,38390.0,70.3082,70.3172,70.2723,70.2992,38390.0
2022-11-28 10:00:00,78.25,78.28,78.23,78.28,53950.0,70.2903,70.3172,70.2723,70.3172,53950.0
2022-11-28 10:05:00,78.28,78.31,78.25,78.3,46363.0,70.3172,70.3441,70.2903,70.3352,46363.0
2022-11-28 10:10:00,78.29,78.31,78.28,78.29,14131.0,70.3262,70.3441,70.3172,70.3262,14131.0
2022-11-28 10:15:00,78.28,78.32,78.28,78.31,83802.0,70.3172,70.3531,70.3172,70.3441,83802.0
2022-11-28 10:20:00,78.31,78.32,78.28,78.3,42109.0,70.3441,70.3531,70.3172,70.3352,42109.0
2022-11-28 10:25:00,78.3,78.32,78.28,78.3,230463.0,70.3352,70.3531,70.3172,70.3352,230463.0
2022-11-28 10:30:00,78.3,78.31,78.25,78.27,30800.0,70.3352,70.3441,70.2903,70.3082,30800.0
2022-11-28 10:35:00,78.27,78.3,78.26,78.28,64723.0,70.3082,70.3352,70.2992,70.3172,64723.0
2022-11-28 10:40:00,78.27,78.27,78.24,78.25,18867.0,70.3082,70.3082,70.2813,70.2903,18867.0
2022-11-28 10:45:00,78.26,78.26,78.24,78.24,20986.0,70.2992,70.2992,70.2813,70.2813,20986.0
2022-11-28 10:50:00,78.24,78.25,78.22,78.23,45201.0,70.2813,70.2903,70.2633,70.2723,45201.0
2022-11-28 10:55:00,78.24,78.25,78.23,78.25,15947.0,70.2813,70.2903,70.2723,70.2903,15947.0
2022-11-28 11:00:00,78.26,78.29,78.26,78.26,44421.0,70.2992,70.3262,70.2992,70.2992,44421.0
2022-11-28 11:05:00,78.25,78.26,78.21,78.21,36367.0,70.2903,70.2992,70.2543,70.2543,36367.0
2022-11-28 11:10:00,78.22,78.24,78.19,78.23,36659.0,70.2633,70.2813,70.2364,70.2723,36659.0
2022-11-28 11:15:00,78.23,78.23,78.21,78.22,20462.0,70.2723,70.2723,70.2543,70.2633,20462.0
2022-11-28 11:20:00,78.21,78.22,78.17,78.17,238425.0,70.2543,70.2633,70.2184,70.2184,238425.0
2022-11-28 11:25:00,78.18,78.18,78.15,78.16,52348.0,70.2274,70.2274,70.2004,70.2094,52348.0
2022-11-28 11:30:00,78.15,78.16,78.13,78.14,85207.0,70.2004,70.2094,70.1825,70.1914,85207.0
2022-11-28 11:35:00,78.14,78.14,78.12,78.14,73253.0,70.1914,70.1914,70.1735,70.1914,73253.0
2022-11-28 11:40:00,78.14,78.17,78.13,78.15,204902.0,70.1914,70.2184,70.1825,70.2004,204902.0
2022-11-28 11:45:00,78.14,78.17,78.13,78.17,44797.0,70.1914,70.2184,70.1825,70.2184,44797.0
2022-11-28 11:50:00,78.17,78.17,78.14,78.16,38756.0,70.2184,70.2184,70.1914,70.2094,38756.0
2022-11-28 11:55:00,78.16,78.19,78.15,78.16,37724.0,70.2094,70.2364,70.2004,70.2094,37724.0
2022-11-28 12:00:00,78.16,78.17,78.11,78.14,149919.0,70.2094,70.2184,70.1645,70.1914,149919.0
2022-11-28 12:05:00,78.14,78.18,78.11,78.11,29052.0,70.1914,70.2274,70.1645,70.1645,29052.0
2022-11-28 12:10:00,78.1,78.11,78.05,78.06,35147.0,70.1555,70.1645,70.1106,70.1196,35147.0
2022-11-28 12:15:00,78.06,78.08,78.04,78.06,490298.0,70.1196,70.1375,70.1016,70.1196,490298.0
2022-11-28 12:20:00,78.08,78.08,78.06,78.07,23872.0,70.1375,70.1375,70.1196,70.1286,23872.0
2022-11-28 12:25:00,78.06,78.1,78.06,78.08,139094.0,70.1196,70.1555,70.1196,70.1375,139094.0
2022-11-28 12:30:00,78.08,78.09,78.07,78.08,62869.0,70.1375,70.1465,70.1286,70.1375,62869.0
2022-11-28 12:35:00,78.08,78.09,78.04,78.05,115866.0,70.1375,70.1465,70.1016,70.1106,115866.0
2022-11-28 12:40:00,78.06,78.07,78.05,78.07,43396.0,70.1196,70.1286,70.1106,70.1286,43396.0
2022-11-28 12:45:00,78.06,78.09,78.06,78.07,40332.0,70.1196,70.1465,70.1196,70.1286,40332.0
2022-11-28 12:50:00,78.07,78.07,78.02,78.03,58534.0,70.1286,70.1286,70.0836,70.0926,58534.0
2022-11-28 12:55:00,78.03,78.03,78.01,78.02,52223.0,70.0926,70.0926,70.0747,70.0836,52223.0
2022-11-28 13:00:00,78.02,78.02,78.01,78.02,27272.0,70.0836,70.0836,70.0747,70.0836,27272.0
2022-11-28 13:05:00,78.02,78.02,77.97,77.97,56052.0,70.0836,70.0836,70.0387,70.0387,56052.0
2022-11-28 13:10:00,77.98,77.98,77.94,77.95,85759.0,70.0477,70.0477,70.0118,70.0208,85759.0
2022-11-28 13:15:00,77.96,77.96,77.93,77.93,67832.0,70.0298,70.0298,70.0028,70.0028,67832.0
2022-11-28 13:20:00,77.94,77.98,77.93,77.98,258639.0,70.0118,70.0477,70.0028,70.0477,258639.0
2022-11-28 13:25:00,77.98,78.0,77.98,77.99,109033.0,70.0477,70.0657,70.0477,70.0567,109033.0
2022-11-28 13:30:00,77.98,77.99,77.97,77.98,29360.0,70.0477,70.0567,70.0387,70.0477,29360.0
2022-11-28 13:35:00,77.98,78.0,77.97,78.0,38460.0,70.0477,70.0657,70.0387,70.0657,38460.0
2022-11-28 13:40:00,78.0,78.02,77.97,77.98,108837.0,70.0657,70.0836,70.0387,70.0477,108837.0
2022-11-28 13:45:00,77.97,77.99,77.96,77.98,144112.0,70.0387,70.0567,70.0298,70.0477,144112.0
2022-11-28 13:50:00,77.98,78.0,77.98,78.0,59895.0,70.0477,70.0657,70.0477,70.0657,59895.0
2022-11-28 13:55:00,78.0,78.02,77.98,78.0,266770.0,70.0657,70.0836,70.0477,70.0657,266770.0
2022-11-28 14:00:00,78.0,78.01,77.98,78.0,158265.0,70.0657,70.0747,70.0477,70.0657,158265.0
2022-11-28 14:05:00,78.0,78.02,77.99,78.02,59311.0,70.0657,70.0836,70.0567,70.0836,59311.0
2022-11-28 14:10:00,78.01,78.02,77.99,78.01,81990.0,70.0747,70.0836,70.0567,70.0747,81990.0
2022-11-28 14:15:00,78.01,78.01,77.99,78.0,88230.0,70.0747,70.0747,70.0567,70.0657,88230.0
2022-11-28 14:20:00,78.0,78.01,77.99,78.01,95823.0,70.0657,70.0747,70.0567,70.0747,95823.0
2022-11-28 14:25:00,78.01,78.01,78.0,78.01,35397.0,70.0747,70.0747,70.0657,70.0747,35397.0
2022-11-28 14:30:00,78.01,78.02,77.99,78.01,50577.0,70.0747,70.0836,70.0567,70.0747,50577.0
2022-11-28 14:35:00,78.01,78.01,77.98,77.98,45118.0,70.0747,70.0747,70.0477,70.0477,45118.0
2022-11-28 14:40:00,77.98,77.99,77.96,77.96,55842.0,70.0477,70.0567,70.0298,70.0298,55842.0
2022-11-28 14:45:00,77.95,77.96,77.92,77.92,51360.0,70.0208,70.0298,69.9938,69.9938,51360.0
2022-11-28 14:50:00,77.94,77.94,77.92,77.93,56421.0,70.0118,70.0118,69.9938,70.0028,56421.0
2022-11-28 14:55:00,77.93,77.95,77.91,77.94,56633.0,70.0028,70.0208,69.9848,70.0118,56633.0
2022-11-28 15:00:00,77.94,77.96,77.93,77.94,61917.0,70.0118,70.0298,70.0028,70.0118,61917.0
2022-11-28 15:05:00,77.95,77.95,77.92,77.93,63658.0,70.0208,70.0208,69.9938,70.0028,63658.0
2022-11-28 15:10:00,77.92,77.93,77.9,77.9,93142.0,69.9938,70.0028,69.9759,69.9759,93142.0
2022-11-28 15:15:00,77.9,77.91,77.88,77.89,238886.0,69.9759,69.9848,69.9579,69.9669,238886.0
2022-11-28 15:20:00,77.89,77.92,77.88,77.9,103518.0,69.9669,69.9938,69.9579,69.9759,103518.0
2022-11-28 15:25:00,77.9,77.91,77.88,77.91,304424.0,69.9759,69.9848,69.9579,69.9848,304424.0
2022-11-28 15:30:00,77.91,77.94,77.9,77.93,161510.0,69.9848,70.0118,69.9759,70.0028,161510.0
2022-11-28 15:35:00,77.94,77.94,77.92,77.92,74894.0,70.0118,70.0118,69.9938,69.9938,74894.0
2022-11-28 15:40:00,77.93,77.95,77.91,77.94,151299.0,70.0028,70.0208,69.9848,70.0118,151299.0
2022-11-28 15:45:00,77.94,77.94,77.92,77.93,481002.0,70.0118,70.0118,69.9938,70.0028,481002.0
2022-11-28 15:50:00,77.93,77.95,77.92,77.95,308088.0,70.0028,70.0208,69.9938,70.0208,308088.0
2022-11-28 15:55:00,77.95,77.98,77.95,77.98,527699.0,70.0208,70.0477,70.0208,70.0477,527699.0
2022-11-29 09:30:00,77.94,77.94,77.65,77.78,93145.0,70.0118,70.0118,69.7513,69.8681,93145.0
2022-11-29 09:35:00,77.78,77.79,77.73,77.74,45756.0,69.8681,69.877,69.8231,69.8321,45756.0
2022-11-29 09:40:00,77.74,77.76,77.63,77.64,18073.0,69.8321,69.8501,69.7333,69.7423,18073.0
2022-11-29 09:45:00,77.65,77.71,77.63,77.68,72998.0,69.7513,69.8052,69.7333,69.7782,72998.0
2022-11-29 09:50:00,77.69,77.76,77.69,77.76,63156.0,69.7872,69.8501,69.7872,69.8501,63156.0
2022-11-29 09:55:00,77.76,77.79,77.75,77.77,29716.0,69.8501,69.877,69.8411,69.8591,29716.0
2022-11-29 10:00:00,77.78,77.84,77.76,77.78,12161.0,69.8681,69.922,69.8501,69.8681,12161.0
2022-11-29 10:05:00,77.78,77.8,77.74,77.79,31471.0,69.8681,69.886,69.8321,69.877,31471.0
2022-11-29 10:10:00,77.8,77.83,77.78,77.78,386543.0,69.886,69.913,69.8681,69.8681,386543.0
2022-11-29 10:15:00,77.78,77.85,77.77,77.81,26592.0,69.8681,69.9309,69.8591,69.895,26592.0
2022-11-29 10:20:00,77.79,77.85,77.79,77.84,49439.0,69.877,69.9309,69.877,69.922,49439.0
2022-11-29 10:25:00,77.84,77.86,77.82,77.84,401741.0,69.922,69.9399,69.904,69.922,401741.0
2022-11-29 10:30:00,77.84,77.88,77.83,77.87,274706.0,69.922,69.9579,69.913,69.9489,274706.0
2022-11-29 10:35:00,77.87,77.88,77.83,77.83,46098.0,69.9489,69.9579,69.913,69.913,46098.0
2022-11-29 10:40:00,77.83,77.85,77.79,77.81,51835.0,69.913,69.9309,69.877,69.895,51835.0
2022-11-29 10:45:00,77.81,77.85,77.8,77.83,99925.0,69.895,69.9309,69.886,69.913,99925.0
2022-11-29 10:50:00,77.84,77.85,77.81,77.82,74711.0,69.922,69.9309,69.895,69.904,74711.0
2022-11-29 10:55:00,77.81,77.84,77.8,77.83,104310.0,69.895,69.922,69.886,69.913,104310.0
2022-11-29 11:00:00,77.83,77.85,77.79,77.8,63391.0,69.913,69.9309,69.877,69.886,63391.0
2022-11-29 11:05:00,77.8,77.81,77.79,77.81,95734.0,69.886,69.895,69.877,69.895,95734.0
2022-11-29 11:10:00,77.81,77.85,77.8,77.84,77073.0,69.895,69.9309,69.886,69.922,77073.0
2022-11-29 11:15:00,77.84,77.85,77.8,77.81,62622.0,69.922,69.9309,69.886,69.895,62622.0
2022-11-29 11:20:00,77.81,77.81,77.79,77.8,15346.0,69.895,69.895,69.877,69.886,15346.0
2022-11-29 11:25:00,77.8,77.8,77.77,77.77,41708.0,69.886,69.886,69.8591,69.8591,41708.0
2022-11-29 11:30:00,77.78,77.81,77.77,77.8,36981.0,69.8681,69.895,69.8591,69.886,36981.0
2022-11-29 11:35:00,77.8,77.81,77.79,77.81,49927.0,69.886,69.895,69.877,69.895,49927.0
2022-11-29 11:40:00,77.81,77.81,77.78,77.78,11353.0,69.895,69.895,69.8681,69.8681,11353.0
2022-11-29 11:45:00,77.78,77.79,77.73,77.73,64145.0,69.8681,69.877,69.8231,69.8231,64145.0
2022-11-29 11:50:00,77.73,77.78,77.73,77.78,78274.0,69.8231,69.8681,69.8231,69.8681,78274.0
2022-11-29 11:55:00,77.78,77.81,77.77,77.81,31621.0,69.8681,69.895,69.8591,69.895,31621.0
2022-11-29 12:00:00,77.81,77.82,77.79,77.79,79914.0,69.895,69.904,69.877,69.877,79914.0
2022-11-29 12:05:00,77.8,77.82,77.79,77.8,49211.0,69.886,69.904,69.877,69.886,49211.0
2022-11-29 12:10:00,77.8,77.81,77.8,77.81,36591.0,69.886,69.895,69.886,69.895,36591.0
2022-11-29 12:15:00,77.81,77.82,77.8,77.81,113851.0,69.895,69.904,69.886,69.895,113851.0
2022-11-29 12:20:00,77.81,77.83,77.81,77.83,106645.0,69.895,69.913,69.895,69.913,106645.0
2022-11-29 12:25:00,77.83,77.87,77.82,77.82,149929.0,69.913,69.9489,69.904,69.904,149929.0
2022-11-29 12:30:00,77.82,77.83,77.8,77.81,13631.0,69.904,69.913,69.886,69.895,13631.0
2022-11-29 12:35:00,77.81,77.82,77.78,77.82,18860.0,69.895,69.904,69.8681,69.904,18860.0
2022-11-29 12:40:00,77.81,77.82,77.79,77.81,10358.0,69.895,69.904,69.877,69.895,10358.0
2022-11-29 12:45:00,77.8,77.81,77.79,77.8,24603.0,69.886,69.895,69.877,69.886,24603.0
2022-11-29 12:50:00,77.81,77.81,77.79,77.8,25148.0,69.895,69.895,69.877,69.886,25148.0
2022-11-29 12:55:00,77.81,77.81,77.79,77.81,24299.0,69.895,69.895,69.877,69.895,24299.0
2022-11-29 13:00:00,77.81,77.81,77.77,77.78,11583.0,69.895,69.895,69.8591,69.8681,11583.0
2022-11-29 13:05:00,77.77,77.78,77.75,77.77,33597.0,69.8591,69.8681,69.8411,69.8591,33597.0
2022-11-29 13:10:00,77.77,77.81,77.76,77.81,24088.0,69.8591,69.895,69.8501,69.895,24088.0
2022-11-29 13:15:00,77.81,77.82,77.76,77.77,28006.0,69.895,69.904,69.8501,69.8591,28006.0
2022-11-29 13:20:00,77.78,77.79,77.76,77.77,252371.0,69.8681,69.877,69.8501,69.8591,252371.0
2022-11-29 13:25:00,77.77,77.77,77.75,77.76,65843.0,69.8591,69.8591,69.8411,69.8501,65843.0
2022-11-29 13:30:00,77.76,77.77,77.75,77.77,68012.0,69.8501,69.8591,69.8411,69.8591,68012.0
2022-11-29 13:35:00,77.77,77.81,77.76,77.81,181682.0,69.8591,69.895,69.8501,69.895,181682.0
2022-11-29 13:40:00,77.81,77.83,77.79,77.81,256559.0,69.895,69.913,69.877,69.895,256559.0
2022-11-29 13:45:00,77.81,77.82,77.8,77.81,30296.0,69.895,69.904,69.886,69.895,30296.0
2022-11-29 13:50:00,77.81,77.82,77.79,77.81,205124.0,69.895,69.904,69.877,69.895,205124.0
2022-11-29 13:55:00,77.81,77.81,77.8,77.81,34577.0,69.895,69.895,69.886,69.895,34577.0
2022-11-29 14:00:00,77.81,77.82,77.8,77.81,62270.0,69.895,69.904,69.886,69.895,62270.0
2022-11-29 14:05:00,77.81,77.82,77.78,77.78,44530.0,69.895,69.904,69.8681,69.8681,44530.0
2022-11-29 14:10:00,77.79,77.79,77.77,77.79,62611.0,69.877,69.877,69.8591,69.877,62611.0
2022-11-29 14:15:00,77.79,77.81,77.78,77.81,49244.0,69.877,69.895,69.8681,69.895,49244.0
2022-11-29 14:20:00,77.81,77.81,77.8,77.81,33436.0,69.895,69.895,69.886,69.895,33436.0
2022-11-29 14:25:00,77.8,77.81,77.76,77.77,65981.0,69.886,69.895,69.8501,69.8591,65981.0
2022-11-29 14:30:00,77.77,77.77,77.73,77.76,36686.0,69.8591,69.8591,69.8231,69.8501,36686.0
2022-11-29 14:35:00,77.77,77.8,77.77,77.77,111897.0,69.8591,69.886,69.8591,69.8591,111897.0
2022-11-29 14:40:00,77.78,77.78,77.76,77.77,11288.0,69.8681,69.8681,69.8501,69.8591,11288.0
2022-11-29 14:45:00,77.77,77.78,77.74,77.78,35606.0,69.8591,69.8681,69.8321,69.8681,35606.0
2022-11-29 14:50:00,77.78,77.8,77.77,77.79,23689.0,69.8681,69.886,69.8591,69.877,23689.0
2022-11-29 14:55:00,77.78,77.83,77.77,77.81,36011.0,69.8681,69.913,69.8591,69.895,36011.0
2022-11-29 15:00:00,77.82,77.82,77.77,77.78,205118.0,69.904,69.904,69.8591,69.8681,205118.0
2022-11-29 15:05:00,77.78,77.8,77.77,77.8,39856.0,69.8681,69.886,69.8591,69.886,39856.0
2022-11-29 15:10:00,77.8,77.8,77.77,77.77,29662.0,69.886,69.886,69.8591,69.8591,29662.0
2022-11-29 15:15:00,77.77,77.78,77.75,77.76,18520.0,69.8591,69.8681,69.8411,69.8501,18520.0
2022-11-29 15:20:00,77.76,77.76,77.73,77.73,30413.0,69.8501,69.8501,69.8231,69.8231,30413.0
2022-11-29 15:25:00,77.73,77.76,77.73,77.76,56042.0,69.8231,69.8501,69.8231,69.8501,56042.0
2022-11-29 15:30:00,77.76,77.79,77.75,77.78,58182.0,69.8501,69.877,69.8411,69.8681,58182.0
2022-11-29 15:35:00,77.78,77.78,77.74,77.75,38608.0,69.8681,69.8681,69.8321,69.8411,38608.0
2022-11-29 15:40:00,77.75,77.75,77.73,77.73,60208.0,69.8411,69.8411,69.8231,69.8231,60208.0
2022-11-29 15:45:00,77.73,77.74,77.69,77.7,56601.0,69.8231,69.8321,69.7872,69.7962,56601.0
2022-11-29 15:50:00,77.7,77.7,77.66,77.68,67222.0,69.7962,69.7962,69.7603,69.7782,67222.0
2022-11-29 15:55:00,77.69,77.72,77.66,77.7,136641.0,69.7872,69.8142,69.7603,69.7962,136641.0
2022-11-30 09:30:00,77.78,77.78,77.68,77.69,235850.0,69.8681,69.8681,69.7782,69.7872,235850.0
2022-11-30 09:35:00,77.7,77.71,77.61,77.64,24142.0,69.7962,69.8052,69.7154,69.7423,24142.0
2022-11-30 09:40:00,77.63,77.77,77.6,77.76,107033.0,69.7333,69.8591,69.7064,69.8501,107033.0
2022-11-30 09:45:00,77.77,77.78,77.64,77.64,35709.0,69.8591,69.8681,69.7423,69.7423,35709.0
2022-11-30 09:50:00,77.65,77.69,77.61,77.68,71009.0,69.7513,69.7872,69.7154,69.7782,71009.0
2022-11-30 09:55:00,77.67,77.73,77.67,77.73,111749.0,69.7693,69.8231,69.7693,69.8231,111749.0
2022-11-30 10:00:00,77.73,77.74,77.6,77.6,83800.0,69.8231,69.8321,69.7064,69.7064,83800.0
2022-11-30 10:05:00,77.61,77.63,77.59,77.62,12520.0,69.7154,69.7333,69.6974,69.7243,12520.0
2022-11-30 10:10:00,77.6,77.61,77.53,77.53,51696.0,69.7064,69.7154,69.6435,69.6435,51696.0
2022-11-30 10:15:00,77.55,77.58,77.53,77.53,12328.0,69.6615,69.6884,69.6435,69.6435,12328.0
2022-11-30 10:20:00,77.54,77.59,77.53,77.59,37794.0,69.6525,69.6974,69.6435,69.6974,37794.0
2022-11-30 10:25:00,77.59,77.59,77.55,77.57,24249.0,69.6974,69.6974,69.6615,69.6794,24249.0
2022-11-30 10:30:00,77.57,77.59,77.55,77.58,13174.0,69.6794,69.6974,69.6615,69.6884,13174.0
2022-11-30 10:35:00,77.58,77.62,77.58,77.61,34695.0,69.6884,69.7243,69.6884,69.7154,34695.0
2022-11-30 10:40:00,77.61,77.65,77.61,77.64,49958.0,69.7154,69.7513,69.7154,69.7423,49958.0
2022-11-30 10:45:00,77.64,77.65,77.61,77.63,25759.0,69.7423,69.7513,69.7154,69.7333,25759.0
2022-11-30 10:50:00,77.63,77.7,77.62,77.68,51101.0,69.7333,69.7962,69.7243,69.7782,51101.0
2022-11-30 10:55:00,77.67,77.7,77.67,77.68,199932.0,69.7693,69.7962,69.7693,69.7782,199932.0
2022-11-30 11:00:00,77.68,77.69,77.61,77.61,41440.0,69.7782,69.7872,69.7154,69.7154,41440.0
2022-11-30 11:05:00,77.61,77.67,77.61,77.65,126092.0,69.7154,69.7693,69.7154,69.7513,126092.0
2022-11-30 11:10:00,77.64,77.66,77.62,77.64,43062.0,69.7423,69.7603,69.7243,69.7423,43062.0
2022-11-30 11:15:00,77.65,77.67,77.63,77.64,14790.0,69.7513,69.7693,69.7333,69.7423,14790.0
2022-11-30 11:20:00,77.65,77.67,77.6,77.61,10150.0,69.7513,69.7693,69.7064,69.7154,10150.0
2022-11-30 11:25:00,77.61,77.62,77.58,77.59,140519.0,69.7154,69.7243,69.6884,69.6974,140519.0
2022-11-30 11:30:00,77.59,77.62,77.58,77.61,188556.0,69.6974,69.7243,69.6884,69.7154,188556.0
2022-11-30 11:35:00,77.62,77.67,77.61,77.67,26158.0,69.7243,69.7693,69.7154,69.7693,26158.0
2022-11-30 11:40:00,77.67,77.68,77.67,77.67,113918.0,69.7693,69.7782,69.7693,69.7693,113918.0
2022-11-30 11:45:00,77.67,77.68,77.65,77.67,123997.0,69.7693,69.7782,69.7513,69.7693,123997.0
2022-11-30 11:50:00,77.67,77.67,77.63,77.64,41102.0,69.7693,69.7693,69.7333,69.7423,41102.0
2022-11-30 11:55:00,77.64,77.66,77.62,77.64,132856.0,69.7423,69.7603,69.7243,69.7423,132856.0
2022-11-30 12:00:00,77.64,77.65,77.62,77.62,84876.0,69.7423,69.7513,69.7243,69.7243,84876.0
2022-11-30 12:05:00,77.62,77.63,77.6,77.61,165748.0,69.7243,69.7333,69.7064,69.7154,165748.0
2022-11-30 12:10:00,77.62,77.65,77.62,77.65,15883.0,69.7243,69.7513,69.7243,69.7513,15883.0
2022-11-30 12:15:00,77.65,77.66,77.62,77.63,15287.0,69.7513,69.7603,69.7243,69.7333,15287.0
2022-11-30 12:20:00,77.63,77.64,77.61,77.63,22433.0,69.7333,69.7423,69.7154,69.7333,22433.0
2022-11-30 12:25:00,77.64,77.65,77.63,77.64,33876.0,69.7423,69.7513,69.7333,69.7423,33876.0
2022-11-30 12:30:00,77.64,77.66,77.62,77.64,17672.0,69.7423,69.7603,69.7243,69.7423,17672.0
2022-11-30 12:35:00,77.64,77.65,77.61,77.64,5934.0,69.7423,69.7513,69.7154,69.7423,5934.0
2022-11-30 12:40:00,77.64,77.67,77.63,77.66,12812.0,69.7423,69.7693,69.7333,69.7603,12812.0
2022-11-30 12:45:00,77.66,77.67,77.65,77.66,17137.0,69.7603,69.7693,69.7513,69.7603,17137.0
2022-11-30 12:50:00,77.66,77.68,77.66,77.67,21275.0,69.7603,69.7782,69.7603,69.7693,21275.0
2022-11-30 12:55:00,77.67,77.68,77.66,77.67,22923.0,69.7693,69.7782,69.7603,69.7693,22923.0
2022-11-30 13:00:00,77.67,77.69,77.65,77.69,973294.0,69.7693,69.7872,69.7513,69.7872,973294.0
2022-11-30 13:05:00,77.69,77.7,77.68,77.69,14913.0,69.7872,69.7962,69.7782,69.7872,14913.0
2022-11-30 13:10:00,77.69,77.7,77.69,77.69,19174.0,69.7872,69.7962,69.7872,69.7872,19174.0
2022-11-30 13:15:00,77.7,77.7,77.66,77.66,21445.0,69.7962,69.7962,69.7603,69.7603,21445.0
2022-11-30 13:20:00,77.66,77.66,77.62,77.63,45885.0,69.7603,69.7603,69.7243,69.7333,45885.0
2022-11-30 13:25:00,77.63,77.64,77.62,77.63,322822.0,69.7333,69.7423,69.7243,69.7333,322822.0
2022-11-30 13:30:00,77.64,77.92,77.62,77.82,141871.0,69.7423,69.9938,69.7243,69.904,141871.0
2022-11-30 13:35:00,77.82,78.07,77.81,78.03,332476.0,69.904,70.1286,69.895,70.0926,332476.0
2022-11-30 13:40:00,78.05,78.1,78.03,78.05,450324.0,70.1106,70.1555,70.0926,70.1106,450324.0
2022-11-30 13:45:00,78.05,78.05,77.93,77.96,212490.0,70.1106,70.1106,70.0028,70.0298,212490.0
2022-11-30 13:50:00,77.96,78.04,77.95,78.04,219587.0,70.0298,70.1016,70.0208,70.1016,219587.0
2022-11-30 13:55:00,78.05,78.19,78.04,78.15,145408.0,70.1106,70.2364,70.1016,70.2004,145408.0
2022-11-30 14:00:00,78.14,78.26,78.14,78.24,301959.0,70.1914,70.2992,70.1914,70.2813,301959.0
2022-11-30 14:05:00,78.25,78.29,78.21,78.23,200678.0,70.2903,70.3262,70.2543,70.2723,200678.0
2022-11-30 14:10:00,78.22,78.26,78.2,78.26,213235.0,70.2633,70.2992,70.2453,70.2992,213235.0
2022-11-30 14:15:00,78.27,78.31,78.25,78.29,446617.0,70.3082,70.3441,70.2903,70.3262,446617.0
2022-11-30 14:20:00,78.29,78.33,78.23,78.24,110280.0,70.3262,70.3621,70.2723,70.2813,110280.0
2022-11-30 14:25:00,78.24,78.28,78.23,78.24,123619.0,70.2813,70.3172,70.2723,70.2813,123619.0
2022-11-30 14:30:00,78.24,78.27,78.23,78.27,77537.0,70.2813,70.3082,70.2723,70.3082,77537.0
2022-11-30 14:35:00,78.28,78.28,78.24,78.28,93008.0,70.3172,70.3172,70.2813,70.3172,93008.0
2022-11-30 14:40:00,78.28,78.35,78.28,78.31,259057.0,70.3172,70.3801,70.3172,70.3441,259057.0
2022-11-30 14:45:00,78.32,78.4,78.32,78.4,44652.0,70.3531,70.425,70.3531,70.425,44652.0
2022-11-30 14:50:00,78.38,78.42,78.36,78.39,139523.0,70.407,70.443,70.3891,70.416,139523.0
2022-11-30 14:55:00,78.37,78.38,78.34,78.38,31914.0,70.398,70.407,70.3711,70.407,31914.0
2022-11-30 15:00:00,78.39,78.43,78.34,78.42,445420.0,70.416,70.4519,70.3711,70.443,445420.0
2022-11-30 15:05:00,78.41,78.45,78.41,78.44,57460.0,70.434,70.4699,70.434,70.4609,57460.0
2022-11-30 15:10:00,78.44,78.44,78.38,78.41,86575.0,70.4609,70.4609,70.407,70.434,86575.0
2022-11-30 15:15:00,78.4,78.41,78.35,78.4,42113.0,70.425,70.434,70.3801,70.425,42113.0
2022-11-30 15:20:00,78.4,78.42,78.39,78.41,163920.0,70.425,70.443,70.416,70.434,163920.0
2022-11-30 15:25:00,78.41,78.46,78.4,78.42,474973.0,70.434,70.4789,70.425,70.443,474973.0
2022-11-30 15:30:00,78.42,78.45,78.41,78.42,559286.0,70.443,70.4699,70.434,70.443,559286.0
2022-11-30 15:35:00,78.42,78.43,78.37,78.42,166195.0,70.443,70.4519,70.398,70.443,166195.0
2022-11-30 15:40:00,78.43,78.45,78.41,78.45,61173.0,70.4519,70.4699,70.434,70.4699,61173.0
2022-11-30 15:45:00,78.45,78.46,78.41,78.42,65084.0,70.4699,70.4789,70.434,70.443,65084.0
2022-11-30 15:50:00,78.42,78.45,78.38,78.45,140183.0,70.443,70.4699,70.407,70.4699,140183.0
2022-11-30 15:55:00,78.45,78.59,78.43,78.58,194154.0,70.4699,70.5957,70.4519,70.5867,194154.0
2022-12-01 09:30:00,78.63,78.72,78.54,78.66,136023.0,70.8251,70.9062,70.744,70.8521,136023.0
2022-12-01 09:35:00,78.66,78.68,78.59,78.6,152764.0,70.8521,70.8701,70.7891,70.7981,152764.0
2022-12-01 09:40:00,78.61,78.62,78.57,78.62,50520.0,70.8071,70.8161,70.771,70.8161,50520.0
2022-12-01 09:45:00,78.63,78.64,78.58,78.63,93454.0,70.8251,70.8341,70.7801,70.8251,93454.0
2022-12-01 09:50:00,78.63,78.66,78.62,78.64,168907.0,70.8251,70.8521,70.8161,70.8341,168907.0
2022-12-01 09:55:00,78.64,78.7,78.63,78.69,134281.0,70.8341,70.8881,70.8251,70.8791,134281.0
2022-12-01 10:00:00,78.71,78.75,78.59,78.67,221093.0,70.8971,70.9332,70.7891,70.8611,221093.0
2022-12-01 10:05:00,78.68,78.7,78.66,78.69,235630.0,70.8701,70.8881,70.8521,70.8791,235630.0
2022-12-01 10:10:00,78.68,78.68,78.6,78.61,20638.0,70.8701,70.8701,70.7981,70.8071,20638.0
2022-12-01 10:15:00,78.62,78.62,78.52,78.55,126265.0,70.8161,70.8161,70.726,70.753,126265.0
2022-12-01 10:20:00,78.54,78.59,78.54,78.57,304348.0,70.744,70.7891,70.744,70.771,304348.0
2022-12-01 10:25:00,78.57,78.61,78.57,78.59,964347.0,70.771,70.8071,70.771,70.7891,964347.0
2022-12-01 10:30:00,78.58,78.58,78.53,78.55,35156.0,70.7801,70.7801,70.735,70.753,35156.0
2022-12-01 10:35:00,78.55,78.61,78.55,78.59,68769.0,70.753,70.8071,70.753,70.7891,68769.0
2022-12-01 10:40:00,78.58,78.59,78.55,78.58,71052.0,70.7801,70.7891,70.753,70.7801,71052.0
2022-12-01 10:45:00,78.58,78.63,78.57,78.63,79575.0,70.7801,70.8251,70.771,70.8251,79575.0
2022-12-01 10:50:00,78.63,78.67,78.61,78.65,68963.0,70.8251,70.8611,70.8071,70.8431,68963.0
2022-12-01 10:55:00,78.65,78.71,78.64,78.71,54272.0,70.8431,70.8971,70.8341,70.8971,54272.0
2022-12-01 11:00:00,78.71,78.73,78.7,78.73,375131.0,70.8971,70.9152,70.8881,70.9152,375131.0
2022-12-01 11:05:00,78.73,78.74,78.69,78.73,347674.0,70.9152,70.9242,70.8791,70.9152,347674.0
2022-12-01 11:10:00,78.73,78.74,78.69,78.71,321564.0,70.9152,70.9242,70.8791,70.8971,321564.0
2022-12-01 11:15:00,78.71,78.71,78.66,78.67,71985.0,70.8971,70.8971,70.8521,70.8611,71985.0
2022-12-01 11:20:00,78.66,78.69,78.65,78.69,48973.0,70.8521,70.8791,70.8431,70.8791,48973.0
2022-12-01 11:25:00,78.69,78.69,78.66,78.68,341830.0,70.8791,70.8791,70.8521,70.8701,341830.0
2022-12-01 11:30:00,78.67,78.76,78.67,78.76,129664.0,70.8611,70.9422,70.8611,70.9422,129664.0
2022-12-01 11:35:00,78.76,78.81,78.76,78.8,351043.0,70.9422,70.9872,70.9422,70.9782,351043.0
2022-12-01 11:40:00,78.81,78.84,78.78,78.83,40173.0,70.9872,71.0142,70.9602,71.0052,40173.0
2022-12-01 11:45:00,78.84,78.86,78.81,78.84,37261.0,71.0142,71.0323,70.9872,71.0142,37261.0
2022-12-01 11:50:00,78.84,78.85,78.79,78.81,40741.0,71.0142,71.0233,70.9692,70.9872,40741.0
2022-12-01 11:55:00,78.81,78.88,78.81,78.88,59609.0,70.9872,71.0503,70.9872,71.0503,59609.0
2022-12-01 12:00:00,78.87,78.88,78.8,78.81,51634.0,71.0413,71.0503,70.9782,70.9872,51634.0
2022-12-01 12:05:00,78.81,78.82,78.78,78.79,58338.0,70.9872,70.9962,70.9602,70.9692,58338.0
2022-12-01 12:10:00,78.8,78.84,78.79,78.84,42568.0,70.9782,71.0142,70.9692,71.0142,42568.0
2022-12-01 12:15:00,78.84,78.86,78.79,78.8,84955.0,71.0142,71.0323,70.9692,70.9782,84955.0
2022-12-01 12:20:00,78.8,78.87,78.79,78.87,90284.0,70.9782,71.0413,70.9692,71.0413,90284.0
2022-12-01 12:25:00,78.87,78.89,78.85,78.88,63894.0,71.0413,71.0593,71.0233,71.0503,63894.0
2022-12-01 12:30:00,78.88,78.9,78.83,78.84,63459.0,71.0503,71.0683,71.0052,71.0142,63459.0
2022-12-01 12:35:00,78.84,78.89,78.83,78.89,421260.0,71.0142,71.0593,71.0052,71.0593,421260.0
2022-12-01 12:40:00,78.89,78.91,78.88,78.9,152303.0,71.0593,71.0773,71.0503,71.0683,152303.0
2022-12-01 12:45:00,78.9,78.93,78.89,78.92,136878.0,71.0683,71.0953,71.0593,71.0863,136878.0
2022-12-01 12:50:00,78.92,78.93,78.89,78.93,51999.0,71.0863,71.0953,71.0593,71.0953,51999.0
2022-12-01 12:55:00,78.92,78.94,78.92,78.92,21252.0,71.0863,71.1043,71.0863,71.0863,21252.0
2022-12-01 13:00:00,78.92,78.94,78.92,78.94,104494.0,71.0863,71.1043,71.0863,71.1043,104494.0
2022-12-01 13:05:00,78.94,78.95,78.92,78.92,37497.0,71.1043,71.1133,71.0863,71.0863,37497.0
2022-12-01 13:10:00,78.92,78.93,78.91,78.92,32124.0,71.0863,71.0953,71.0773,71.0863,32124.0
2022-12-01 13:15:00,78.92,78.92,78.85,78.86,200243.0,71.0863,71.0863,71.0233,71.0323,200243.0
2022-12-01 13:20:00,78.86,78.88,78.85,78.88,10330.0,71.0323,71.0503,71.0233,71.0503,10330.0
2022-12-01 13:25:00,78.88,78.9,78.87,78.9,81962.0,71.0503,71.0683,71.0413,71.0683,81962.0
2022-12-01 13:30:00,78.9,78.91,78.86,78.87,86387.0,71.0683,71.0773,71.0323,71.0413,86387.0
2022-12-01 13:35:00,78.87,78.89,78.86,78.89,70615.0,71.0413,71.0593,71.0323,71.0593,70615.0
2022-12-01 13:40:00,78.88,78.89,78.85,78.87,111405.0,71.0503,71.0593,71.0233,71.0413,111405.0
2022-12-01 13:45:00,78.87,78.87,78.85,78.86,42431.0,71.0413,71.0413,71.0233,71.0323,42431.0
2022-12-01 13:50:00,78.87,78.87,78.83,78.84,139170.0,71.0413,71.0413,71.0052,71.0142,139170.0
2022-12-01 13:55:00,78.84,78.88,78.84,78.88,341145.0,71.0142,71.0503,71.0142,71.0503,341145.0
2022-12-01 14:00:00,78.88,78.93,78.87,78.92,65445.0,71.0503,71.0953,71.0413,71.0863,65445.0
2022-12-01 14:05:00,78.92,78.92,78.9,78.91,40575.0,71.0863,71.0863,71.0683,71.0773,40575.0
2022-12-01 14:10:00,78.91,78.92,78.9,78.92,42681.0,71.0773,71.0863,71.0683,71.0863,42681.0
2022-12-01 14:15:00,78.91,78.97,78.91,78.95,75555.0,71.0773,71.1313,71.0773,71.1133,75555.0
2022-12-01 14:20:00,78.95,78.99,78.95,78.98,72497.0,71.1133,71.1494,71.1133,71.1403,72497.0
2022-12-01 14:25:00,78.98,79.03,78.98,79.03,123912.0,71.1403,71.1854,71.1403,71.1854,123912.0
2022-12-01 14:30:00,79.03,79.05,79.01,79.05,41664.0,71.1854,71.2034,71.1674,71.2034,41664.0
2022-12-01 14:35:00,79.05,79.05,79.0,79.02,85895.0,71.2034,71.2034,71.1584,71.1764,85895.0
2022-12-01 14:40:00,79.02,79.02,78.99,79.0,36898.0,71.1764,71.1764,71.1494,71.1584,36898.0
2022-12-01 14:45:00,79.0,79.01,78.98,79.0,55039.0,71.1584,71.1674,71.1403,71.1584,55039.0
2022-12-01 14:50:00,79.0,79.04,78.99,79.04,48294.0,71.1584,71.1944,71.1494,71.1944,48294.0
2022-12-01 14:55:00,79.04,79.04,79.01,79.04,101871.0,71.1944,71.1944,71.1674,71.1944,101871.0
2022-12-01 15:00:00,79.05,79.05,78.98,79.0,194950.0,71.2034,71.2034,71.1403,71.1584,194950.0
2022-12-01 15:05:00,79.0,79.03,78.99,79.02,84450.0,71.1584,71.1854,71.1494,71.1764,84450.0
2022-12-01 15:10:00,79.02,79.02,78.92,78.92,174376.0,71.1764,71.1764,71.0863,71.0863,174376.0
2022-12-01 15:15:00,78.93,78.98,78.93,78.98,141063.0,71.0953,71.1403,71.0953,71.1403,141063.0
2022-12-01 15:20:00,78.98,79.0,78.97,78.98,88700.0,71.1403,71.1584,71.1313,71.1403,88700.0
2022-12-01 15:25:00,78.98,79.03,78.98,79.02,79318.0,71.1403,71.1854,71.1403,71.1764,79318.0
2022-12-01 15:30:00,79.01,79.03,79.01,79.02,30508.0,71.1674,71.1854,71.1674,71.1764,30508.0
2022-12-01 15:35:00,79.02,79.07,79.02,79.06,53963.0,71.1764,71.2214,71.1764,71.2124,53963.0
2022-12-01 15:40:00,79.07,79.12,79.06,79.11,94724.0,71.2214,71.2665,71.2124,71.2574,94724.0
2022-12-01 15:45:00,79.11,79.13,79.09,79.12,334119.0,71.2574,71.2755,71.2394,71.2665,334119.0
2022-12-01 15:50:00,79.12,79.13,79.09,79.11,121031.0,71.2665,71.2755,71.2394,71.2574,121031.0
2022-12-01 15:55:00,79.11,79.12,79.1,79.1,120755.0,71.2574,71.2665,71.2484,71.2484,120755.0
2022-12-02 09:30:00,78.69,78.7,78.59,78.62,236607.0,70.8791,70.8881,70.7891,70.8161,236607.0
2022-12-02 09:35:00,78.64,78.72,78.61,78.71,54474.0,70.8341,70.9062,70.8071,70.8971,54474.0
2022-12-02 09:40:00,78.7,78.75,78.66,78.67,444982.0,70.8881,70.9332,70.8521,70.8611,444982.0
2022-12-02 09:45:00,78.66,78.7,78.59,78.6,70933.0,70.8521,70.8881,70.7891,70.7981,70933.0
2022-12-02 09:50:00,78.6,78.62,78.53,78.56,39469.0,70.7981,70.8161,70.735,70.762,39469.0
2022-12-02 09:55:00,78.56,78.58,78.49,78.52,57683.0,70.762,70.7801,70.699,70.726,57683.0
2022-12-02 10:00:00,78.53,78.58,78.53,78.54,83422.0,70.735,70.7801,70.735,70.744,83422.0
2022-12-02 10:05:00,78.54,78.62,78.53,78.62,110898.0,70.744,70.8161,70.735,70.8161,110898.0
2022-12-02 10:10:00,78.63,78.68,78.61,78.66,20540.0,70.8251,70.8701,70.8071,70.8521,20540.0
2022-12-02 10:15:00,78.66,78.66,78.6,78.63,132780.0,70.8521,70.8521,70.7981,70.8251,132780.0
2022-12-02 10:20:00,78.63,78.65,78.6,78.62,26827.0,70.8251,70.8431,70.7981,70.8161,26827.0
2022-12-02 10:25:00,78.62,78.63,78.57,78.6,23248.0,70.8161,70.8251,70.771,70.7981,23248.0
2022-12-02 10:30:00,78.6,78.65,78.55,78.64,25949.0,70.7981,70.8431,70.753,70.8341,25949.0
2022-12-02 10:35:00,78.62,78.62,78.56,78.62,24294.0,70.8161,70.8161,70.762,70.8161,24294.0
2022-12-02 10:40:00,78.62,78.65,78.59,78.6,17415.0,70.8161,70.8431,70.7891,70.7981,17415.0
2022-12-02 10:45:00,78.6,78.65,78.6,78.64,12147.0,70.7981,70.8431,70.7981,70.8341,12147.0
2022-12-02 10:50:00,78.64,78.69,78.62,78.68,45881.0,70.8341,70.8791,70.8161,70.8701,45881.0
2022-12-02 10:55:00,78.67,78.67,78.61,78.61,58318.0,70.8611,70.8611,70.8071,70.8071,58318.0
2022-12-02 11:00:00,78.61,78.63,78.57,78.62,65785.0,70.8071,70.8251,70.771,70.8161,65785.0
2022-12-02 11:05:00,78.62,78.64,78.6,78.64,266557.0,70.8161,70.8341,70.7981,70.8341,266557.0
2022-12-02 11:10:00,78.63,78.69,78.62,78.68,93586.0,70.8251,70.8791,70.8161,70.8701,93586.0
2022-12-02 11:15:00,78.68,78.71,78.67,78.7,113267.0,70.8701,70.8971,70.8611,70.8881,113267.0
2022-12-02 11:20:00,78.71,78.73,78.68,78.73,587910.0,70.8971,70.9152,70.8701,70.9152,587910.0
2022-12-02 11:25:00,78.72,78.76,78.71,78.75,230407.0,70.9062,70.9422,70.8971,70.9332,230407.0
2022-12-02 11:30:00,78.75,78.8,78.74,78.79,134695.0,70.9332,70.9782,70.9242,70.9692,134695.0
2022-12-02 11:35:00,78.8,78.81,78.78,78.8,113538.0,70.9782,70.9872,70.9602,70.9782,113538.0
2022-12-02 11:40:00,78.8,78.87,78.8,78.87,41830.0,70.9782,71.0413,70.9782,71.0413,41830.0
2022-12-02 11:45:00,78.88,78.93,78.87,78.91,116493.0,71.0503,71.0953,71.0413,71.0773,116493.0
2022-12-02 11:50:00,78.9,78.91,78.83,78.83,27316.0,71.0683,71.0773,71.0052,71.0052,27316.0
2022-12-02 11:55:00,78.83,78.89,78.83,78.85,59263.0,71.0052,71.0593,71.0052,71.0233,59263.0
2022-12-02 12:00:00,78.84,78.87,78.83,78.87,78584.0,71.0142,71.0413,71.0052,71.0413,78584.0
2022-12-02 12:05:00,78.87,78.88,78.82,78.87,24510.0,71.0413,71.0503,70.9962,71.0413,24510.0
2022-12-02 12:10:00,78.87,78.93,78.86,78.92,14588.0,71.0413,71.0953,71.0323,71.0863,14588.0
2022-12-02 12:15:00,78.92,78.94,78.87,78.9,20909.0,71.0863,71.1043,71.0413,71.0683,20909.0
2022-12-02 12:20:00,78.9,78.92,78.86,78.87,23932.0,71.0683,71.0863,71.0323,71.0413,23932.0
2022-12-02 12:25:00,78.88,78.89,78.86,78.88,19614.0,71.0503,71.0593,71.0323,71.0503,19614.0
2022-12-02 12:30:00,78.88,78.9,78.86,78.88,10595.0,71.0503,71.0683,71.0323,71.0503,10595.0
2022-12-02 12:35:00,78.88,78.88,78.85,78.86,19294.0,71.0503,71.0503,71.0233,71.0323,19294.0
2022-12-02 12:40:00,78.84,78.87,78.82,78.86,27984.0,71.0142,71.0413,70.9962,71.0323,27984.0
2022-12-02 12:45:00,78.84,78.85,78.81,78.84,26842.0,71.0142,71.0233,70.9872,71.0142,26842.0
2022-12-02 12:50:00,78.84,78.87,78.83,78.87,11996.0,71.0142,71.0413,71.0052,71.0413,11996.0
2022-12-02 12:55:00,78.87,78.92,78.86,78.88,87413.0,71.0413,71.0863,71.0323,71.0503,87413.0
2022-12-02 13:00:00,78.88,78.92,78.87,78.89,42966.0,71.0503,71.0863,71.0413,71.0593,42966.0
2022-12-02 13:05:00,78.89,78.93,78.88,78.91,17046.0,71.0593,71.0953,71.0503,71.0773,17046.0
2022-12-02 13:10:00,78.9,78.93,78.88,78.92,10858.0,71.0683,71.0953,71.0503,71.0863,10858.0
2022-12-02 13:15:00,78.91,78.96,78.9,78.95,76634.0,71.0773,71.1223,71.0683,71.1133,76634.0
2022-12-02 13:20:00,78.95,78.97,78.94,78.96,11360.0,71.1133,71.1313,71.1043,71.1223,11360.0
2022-12-02 13:25:00,78.97,78.97,78.94,78.96,17373.0,71.1313,71.1313,71.1043,71.1223,17373.0
2022-12-02 13:30:00,78.95,78.98,78.95,78.97,38295.0,71.1133,71.1403,71.1133,71.1313,38295.0
2022-12-02 13:35:00,78.97,78.97,78.94,78.96,23995.0,71.1313,71.1313,71.1043,71.1223,23995.0
2022-12-02 13:40:00,78.96,79.02,78.96,79.02,17864.0,71.1223,71.1764,71.1223,71.1764,17864.0
2022-12-02 13:45:00,79.02,79.03,79.0,79.03,21401.0,71.1764,71.1854,71.1584,71.1854,21401.0
2022-12-02 13:50:00,79.04,79.07,79.03,79.06,34947.0,71.1944,71.2214,71.1854,71.2124,34947.0
2022-12-02 13:55:00,79.06,79.08,79.05,79.06,9975.0,71.2124,71.2304,71.2034,71.2124,9975.0
2022-12-02 14:00:00,79.07,79.1,79.06,79.09,18230.0,71.2214,71.2484,71.2124,71.2394,18230.0
2022-12-02 14:05:00,79.09,79.12,79.07,79.1,27072.0,71.2394,71.2665,71.2214,71.2484,27072.0
2022-12-02 14:10:00,79.09,79.14,79.08,79.14,34066.0,71.2394,71.2845,71.2304,71.2845,34066.0
2022-12-02 14:15:00,79.14,79.17,79.13,79.17,10773.0,71.2845,71.3115,71.2755,71.3115,10773.0
2022-12-02 14:20:00,79.17,79.18,79.15,79.16,32831.0,71.3115,71.3205,71.2935,71.3025,32831.0
2022-12-02 14:25:00,79.16,79.18,79.15,79.17,70922.0,71.3025,71.3205,71.2935,71.3115,70922.0
2022-12-02 14:30:00,79.17,79.18,79.15,79.16,70523.0,71.3115,71.3205,71.2935,71.3025,70523.0
2022-12-02 14:35:00,79.17,79.17,79.14,79.15,72847.0,71.3115,71.3115,71.2845,71.2935,72847.0
2022-12-02 14:40:00,79.15,79.16,79.12,79.15,44919.0,71.2935,71.3025,71.2665,71.2935,44919.0
2022-12-02 14:45:00,79.14,79.16,79.13,79.16,29020.0,71.2845,71.3025,71.2755,71.3025,29020.0
2022-12-02 14:50:00,79.16,79.21,79.14,79.2,20640.0,71.3025,71.3475,71.2845,71.3385,20640.0
2022-12-02 14:55:00,79.2,79.25,79.17,79.25,115421.0,71.3385,71.3835,71.3115,71.3835,115421.0
2022-12-02 15:00:00,79.25,79.28,79.22,79.26,47171.0,71.3835,71.4106,71.3565,71.3926,47171.0
2022-12-02 15:05:00,79.26,79.29,79.25,79.26,44288.0,71.3926,71.4196,71.3835,71.3926,44288.0
2022-12-02 15:10:00,79.26,79.26,79.2,79.2,121348.0,71.3926,71.3926,71.3385,71.3385,121348.0
2022-12-02 15:15:00,79.2,79.22,79.18,79.19,47620.0,71.3385,71.3565,71.3205,71.3295,47620.0
2022-12-02 15:20:00,79.19,79.19,79.15,79.17,47000.0,71.3295,71.3295,71.2935,71.3115,47000.0
2022-12-02 15:25:00,79.17,79.18,79.13,79.16,68352.0,71.3115,71.3205,71.2755,71.3025,68352.0
2022-12-02 15:30:00,79.16,79.2,79.15,79.19,56290.0,71.3025,71.3385,71.2935,71.3295,56290.0
2022-12-02 15:35:00,79.19,79.2,79.18,79.2,62009.0,71.3295,71.3385,71.3205,71.3385,62009.0
2022-12-02 15:40:00,79.2,79.23,79.18,79.23,46226.0,71.3385,71.3655,71.3205,71.3655,46226.0
2022-12-02 15:45:00,79.22,79.26,79.21,79.26,173147.0,71.3565,71.3926,71.3475,71.3926,173147.0
2022-12-02 15:50:00,79.26,79.29,79.24,79.28,94645.0,71.3926,71.4196,71.3745,71.4106,94645.0
2022-12-02 15:55:00,79.28,79.36,79.27,79.33,307538.0,71.4106,71.4826,71.4016,71.4556,307538.0
2022-12-05 09:30:00,78.94,78.97,78.89,78.9,71322.0,71.1043,71.1313,71.0593,71.0683,71322.0
2022-12-05 09:35:00,78.9,78.97,78.89,78.95,29417.0,71.0683,71.1313,71.0593,71.1133,29417.0
2022-12-05 09:40:00,78.95,78.98,78.94,78.95,18545.0,71.1133,71.1403,71.1043,71.1133,18545.0
2022-12-05 09:45:00,78.95,78.95,78.84,78.88,19198.0,71.1133,71.1133,71.0142,71.0503,19198.0
2022-12-05 09:50:00,78.87,78.9,78.85,78.88,14401.0,71.0413,71.0683,71.0233,71.0503,14401.0
2022-12-05 09:55:00,78.89,78.91,78.87,78.89,13847.0,71.0593,71.0773,71.0413,71.0593,13847.0
2022-12-05 10:00:00,78.9,78.9,78.65,78.74,134107.0,71.0683,71.0683,70.8431,70.9242,134107.0
2022-12-05 10:05:00,78.75,78.79,78.7,78.73,61601.0,70.9332,70.9692,70.8881,70.9152,61601.0
2022-12-05 10:10:00,78.74,78.82,78.72,78.78,26999.0,70.9242,70.9962,70.9062,70.9602,26999.0
2022-12-05 10:15:00,78.77,78.77,78.71,78.71,124542.0,70.9512,70.9512,70.8971,70.8971,124542.0
2022-12-05 10:20:00,78.71,78.72,78.63,78.64,51813.0,70.8971,70.9062,70.8251,70.8341,51813.0
2022-12-05 10:25:00,78.65,78.71,78.65,78.69,48447.0,70.8431,70.8971,70.8431,70.8791,48447.0
2022-12-05 10:30:00,78.69,78.75,78.64,78.75,40745.0,70.8791,70.9332,70.8341,70.9332,40745.0
2022-12-05 10:35:00,78.76,78.78,78.75,78.77,29183.0,70.9422,70.9602,70.9332,70.9512,29183.0
2022-12-05 10:40:00,78.77,78.82,78.76,78.8,38616.0,70.9512,70.9962,70.9422,70.9782,38616.0
2022-12-05 10:45:00,78.81,78.83,78.78,78.82,15671.0,70.9872,71.0052,70.9602,70.9962,15671.0
2022-12-05 10:50:00,78.81,78.84,78.78,78.8,17661.0,70.9872,71.0142,70.9602,70.9782,17661.0
2022-12-05 10:55:00,78.81,78.87,78.8,78.86,21510.0,70.9872,71.0413,70.9782,71.0323,21510.0
2022-12-05 11:00:00,78.87,78.89,78.84,78.85,277206.0,71.0413,71.0593,71.0142,71.0233,277206.0
2022-12-05 11:05:00,78.85,78.88,78.83,78.88,16722.0,71.0233,71.0503,71.0052,71.0503,16722.0
2022-12-05 11:10:00,78.89,78.91,78.87,78.87,31728.0,71.0593,71.0773,71.0413,71.0413,31728.0
2022-12-05 11:15:00,78.88,78.91,78.87,78.89,18675.0,71.0503,71.0773,71.0413,71.0593,18675.0
2022-12-05 11:20:00,78.89,78.9,78.86,78.87,14754.0,71.0593,71.0683,71.0323,71.0413,14754.0
2022-12-05 11:25:00,78.87,78.87,78.85,78.85,5468.0,71.0413,71.0413,71.0233,71.0233,5468.0
2022-12-05 11:30:00,78.85,78.86,78.81,78.81,17971.0,71.0233,71.0323,70.9872,70.9872,17971.0
2022-12-05 11:35:00,78.8,78.81,78.77,78.79,31428.0,70.9782,70.9872,70.9512,70.9692,31428.0
2022-12-05 11:40:00,78.78,78.82,78.77,78.82,26299.0,70.9602,70.9962,70.9512,70.9962,26299.0
2022-12-05 11:45:00,78.81,78.83,78.78,78.78,11219.0,70.9872,71.0052,70.9602,70.9602,11219.0
2022-12-05 11:50:00,78.78,78.8,78.78,78.8,18739.0,70.9602,70.9782,70.9602,70.9782,18739.0
2022-12-05 11:55:00,78.8,78.8,78.77,78.77,21737.0,70.9782,70.9782,70.9512,70.9512,21737.0
2022-12-05 12:00:00,78.78,78.78,78.71,78.72,29687.0,70.9602,70.9602,70.8971,70.9062,29687.0
2022-12-05 12:05:00,78.72,78.75,78.71,78.74,64973.0,70.9062,70.9332,70.8971,70.9242,64973.0
2022-12-05 12:10:00,78.74,78.79,78.72,78.78,54774.0,70.9242,70.9692,70.9062,70.9602,54774.0
2022-12-05 12:15:00,78.79,78.81,78.78,78.79,15476.0,70.9692,70.9872,70.9602,70.9692,15476.0
2022-12-05 12:20:00,78.79,78.83,78.78,78.82,38488.0,70.9692,71.0052,70.9602,70.9962,38488.0
2022-12-05 12:25:00,78.82,78.83,78.78,78.79,20509.0,70.9962,71.0052,70.9602,70.9692,20509.0
2022-12-05 12:30:00,78.8,78.81,78.76,78.76,15371.0,70.9782,70.9872,70.9422,70.9422,15371.0
2022-12-05 12:35:00,78.75,78.8,78.75,78.77,7544.0,70.9332,70.9782,70.9332,70.9512,7544.0
2022-12-05 12:40:00,78.76,78.77,78.73,78.73,6572.0,70.9422,70.9512,70.9152,70.9152,6572.0
2022-12-05 12:45:00,78.74,78.76,78.73,78.74,9917.0,70.9242,70.9422,70.9152,70.9242,9917.0
2022-12-05 12:50:00,78.75,78.75,78.72,78.73,8977.0,70.9332,70.9332,70.9062,70.9152,8977.0
2022-12-05 12:55:00,78.73,78.76,78.72,78.75,7294.0,70.9152,70.9422,70.9062,70.9332,7294.0
2022-12-05 13:00:00,78.76,78.76,78.73,78.75,14836.0,70.9422,70.9422,70.9152,70.9332,14836.0
2022-12-05 13:05:00,78.74,78.75,78.73,78.75,10925.0,70.9242,70.9332,70.9152,70.9332,10925.0
2022-12-05 13:10:00,78.74,78.75,78.72,78.75,16876.0,70.9242,70.9332,70.9062,70.9332,16876.0
2022-12-05 13:15:00,78.75,78.76,78.74,78.75,9408.0,70.9332,70.9422,70.9242,70.9332,9408.0
2022-12-05 13:20:00,78.75,78.76,78.73,78.73,26317.0,70.9332,70.9422,70.9152,70.9152,26317.0
2022-12-05 13:25:00,78.73,78.74,78.72,78.74,4407.0,70.9152,70.9242,70.9062,70.9242,4407.0
2022-12-05 13:30:00,78.74,78.75,78.72,78.73,4826.0,70.9242,70.9332,70.9062,70.9152,4826.0
2022-12-05 13:35:00,78.73,78.75,78.72,78.74,35207.0,70.9152,70.9332,70.9062,70.9242,35207.0
2022-12-05 13:40:00,78.74,78.75,78.72,78.73,16107.0,70.9242,70.9332,70.9062,70.9152,16107.0
2022-12-05 13:45:00,78.72,78.73,78.68,78.68,10672.0,70.9062,70.9152,70.8701,70.8701,10672.0
2022-12-05 13:50:00,78.69,78.7,78.67,78.68,37242.0,70.8791,70.8881,70.8611,70.8701,37242.0
2022-12-05 13:55:00,78.67,78.67,78.64,78.65,22980.0,70.8611,70.8611,70.8341,70.8431,22980.0
2022-12-05 14:00:00,78.65,78.67,78.64,78.66,12016.0,70.8431,70.8611,70.8341,70.8521,12016.0
2022-12-05 14:05:00,78.65,78.67,78.61,78.63,27971.0,70.8431,70.8611,70.8071,70.8251,27971.0
2022-12-05 14:10:00,78.62,78.65,78.62,78.65,23035.0,70.8161,70.8431,70.8161,70.8431,23035.0
2022-12-05 14:15:00,78.64,78.65,78.6,78.6,45564.0,70.8341,70.8431,70.7981,70.7981,45564.0
2022-12-05 14:20:00,78.61,78.61,78.59,78.59,33896.0,70.8071,70.8071,70.7891,70.7891,33896.0
2022-12-05 14:25:00,78.59,78.6,78.57,78.6,42734.0,70.7891,70.7981,70.771,70.7981,42734.0
2022-12-05 14:30:00,78.59,78.62,78.58,78.6,73908.0,70.7891,70.8161,70.7801,70.7981,73908.0
2022-12-05 14:35:00,78.61,78.62,78.58,78.6,29438.0,70.8071,70.8161,70.7801,70.7981,29438.0
2022-12-05 14:40:00,78.61,78.66,78.6,78.66,52894.0,70.8071,70.8521,70.7981,70.8521,52894.0
2022-12-05 14:45:00,78.65,78.66,78.6,78.63,34240.0,70.8431,70.8521,70.7981,70.8251,34240.0
2022-12-05 14:50:00,78.63,78.68,78.62,78.66,31946.0,70.8251,70.8701,70.8161,70.8521,31946.0
2022-12-05 14:55:00,78.67,78.72,78.66,78.7,342123.0,70.8611,70.9062,70.8521,70.8881,342123.0
2022-12-05 15:00:00,78.7,78.73,78.69,78.72,54721.0,70.8881,70.9152,70.8791,70.9062,54721.0
2022-12-05 15:05:00,78.71,78.72,78.68,78.69,51619.0,70.8971,70.9062,70.8701,70.8791,51619.0
2022-12-05 15:10:00,78.69,78.69,78.64,78.65,35049.0,70.8791,70.8791,70.8341,70.8431,35049.0
2022-12-05 15:15:00,78.65,78.66,78.63,78.66,91066.0,70.8431,70.8521,70.8251,70.8521,91066.0
2022-12-05 15:20:00,78.67,78.71,78.65,78.69,148004.0,70.8611,70.8971,70.8431,70.8791,148004.0
2022-12-05 15:25:00,78.7,78.7,78.67,78.68,23209.0,70.8881,70.8881,70.8611,70.8701,23209.0
2022-12-05 15:30:00,78.67,78.72,78.67,78.71,80542.0,70.8611,70.9062,70.8611,70.8971,80542.0
2022-12-05 15:35:00,78.7,78.73,78.69,78.7,89555.0,70.8881,70.9152,70.8791,70.8881,89555.0
2022-12-05 15:40:00,78.7,78.71,78.69,78.7,209921.0,70.8881,70.8971,70.8791,70.8881,209921.0
2022-12-05 15:45:00,78.71,78.75,78.71,78.73,37844.0,70.8971,70.9332,70.8971,70.9152,37844.0
2022-12-05 15:50:00,78.73,78.74,78.7,78.72,126184.0,70.9152,70.9242,70.8881,70.9062,126184.0
2022-12-05 15:55:00,78.71,78.78,78.71,78.75,80966.0,70.8971,70.9602,70.8971,70.9332,80966.0
2022-12-06 09:30:00,78.91,78.91,78.87,78.88,216775.0,71.0773,71.0773,71.0413,71.0503,216775.0
2022-12-06 09:35:00,78.89,78.96,78.89,78.94,16336.0,71.0593,71.1223,71.0593,71.1043,16336.0
2022-12-06 09:40:00,78.95,78.95,78.89,78.9,28810.0,71.1133,71.1133,71.0593,71.0683,28810.0
2022-12-06 09:45:00,78.89,78.91,78.85,78.91,17972.0,71.0593,71.0773,71.0233,71.0773,17972.0
2022-12-06 09:50:00,78.91,78.93,78.88,78.88,23518.0,71.0773,71.0953,71.0503,71.0503,23518.0
2022-12-06 09:55:00,78.89,78.9,78.83,78.83,35655.0,71.0593,71.0683,71.0052,71.0052,35655.0
2022-12-06 10:00:00,78.84,78.87,78.8,78.81,42448.0,71.0142,71.0413,70.9782,70.9872,42448.0
2022-12-06 10:05:00,78.84,78.85,78.79,78.81,62442.0,71.0142,71.0233,70.9692,70.9872,62442.0
2022-12-06 10:10:00,78.81,78.85,78.8,78.84,79821.0,70.9872,71.0233,70.9782,71.0142,79821.0
2022-12-06 10:15:00,78.83,78.85,78.81,78.85,63444.0,71.0052,71.0233,70.9872,71.0233,63444.0
2022-12-06 10:20:00,78.85,78.87,78.85,78.86,21343.0,71.0233,71.0413,71.0233,71.0323,21343.0
2022-12-06 10:25:00,78.87,78.88,78.84,78.85,11584.0,71.0413,71.0503,71.0142,71.0233,11584.0
2022-12-06 10:30:00,78.86,78.88,78.86,78.87,18865.0,71.0323,71.0503,71.0323,71.0413,18865.0
2022-12-06 10:35:00,78.86,78.89,78.85,78.85,80986.0,71.0323,71.0593,71.0233,71.0233,80986.0
2022-12-06 10:40:00,78.85,78.87,78.83,78.87,284565.0,71.0233,71.0413,71.0052,71.0413,284565.0
2022-12-06 10:45:00,78.87,78.9,78.86,78.86,20408.0,71.0413,71.0683,71.0323,71.0323,20408.0
2022-12-06 10:50:00,78.87,78.87,78.8,78.81,52333.0,71.0413,71.0413,70.9782,70.9872,52333.0
2022-12-06 10:55:00,78.8,78.81,78.76,78.78,29328.0,70.9782,70.9872,70.9422,70.9602,29328.0
2022-12-06 11:00:00,78.79,78.82,78.75,78.81,243812.0,70.9692,70.9962,70.9332,70.9872,243812.0
2022-12-06 11:05:00,78.81,78.82,78.79,78.81,18802.0,70.9872,70.9962,70.9692,70.9872,18802.0
2022-12-06 11:10:00,78.81,78.85,78.8,78.81,79141.0,70.9872,71.0233,70.9782,70.9872,79141.0
2022-12-06 11:15:00,78.81,78.84,78.8,78.83,50480.0,70.9872,71.0142,70.9782,71.0052,50480.0
2022-12-06 11:20:00,78.82,78.86,78.82,78.86,15926.0,70.9962,71.0323,70.9962,71.0323,15926.0
2022-12-06 11:25:00,78.86,78.86,78.84,78.84,183412.0,71.0323,71.0323,71.0142,71.0142,183412.0
2022-12-06 11:30:00,78.84,78.85,78.83,78.83,133757.0,71.0142,71.0233,71.0052,71.0052,133757.0
2022-12-06 11:35:00,78.83,78.87,78.83,78.87,109335.0,71.0052,71.0413,71.0052,71.0413,109335.0
2022-12-06 11:40:00,78.87,78.89,78.87,78.89,68269.0,71.0413,71.0593,71.0413,71.0593,68269.0
2022-12-06 11:45:00,78.89,78.89,78.86,78.87,54676.0,71.0593,71.0593,71.0323,71.0413,54676.0
2022-12-06 11:50:00,78.86,78.87,78.81,78.82,64891.0,71.0323,71.0413,70.9872,70.9962,64891.0
2022-12-06 11:55:00,78.81,78.83,78.8,78.81,82143.0,70.9872,71.0052,70.9782,70.9872,82143.0
2022-12-06 12:00:00,78.8,78.83,78.79,78.82,28872.0,70.9782,71.0052,70.9692,70.9962,28872.0
2022-12-06 12:05:00,78.81,78.81,78.78,78.79,15942.0,70.9872,70.9872,70.9602,70.9692,15942.0
2022-12-06 12:10:00,78.8,78.83,78.79,78.81,14155.0,70.9782,71.0052,70.9692,70.9872,14155.0
2022-12-06 12:15:00,78.81,78.83,78.78,78.82,44641.0,70.9872,71.0052,70.9602,70.9962,44641.0
2022-12-06 12:20:00,78.82,78.83,78.78,78.8,57057.0,70.9962,71.0052,70.9602,70.9782,57057.0
2022-12-06 12:25:00,78.81,78.81,78.78,78.8,16850.0,70.9872,70.9872,70.9602,70.9782,16850.0
2022-12-06 12:30:00,78.8,78.82,78.79,78.81,9532.0,70.9782,70.9962,70.9692,70.9872,9532.0
2022-12-06 12:35:00,78.81,78.82,78.79,78.8,19318.0,70.9872,70.9962,70.9692,70.9782,19318.0
2022-12-06 12:40:00,78.8,78.81,78.79,78.81,11770.0,70.9782,70.9872,70.9692,70.9872,11770.0
2022-12-06 12:45:00,78.8,78.82,78.8,78.81,6301.0,70.9782,70.9962,70.9782,70.9872,6301.0
2022-12-06 12:50:00,78.81,78.81,78.77,78.79,11019.0,70.9872,70.9872,70.9512,70.9692,11019.0
2022-12-06 12:55:00,78.79,78.83,78.79,78.8,17451.0,70.9692,71.0052,70.9692,70.9782,17451.0
2022-12-06 13:00:00,78.79,78.8,78.77,78.79,47229.0,70.9692,70.9782,70.9512,70.9692,47229.0
2022-12-06 13:05:00,78.79,78.8,78.78,78.79,15933.0,70.9692,70.9782,70.9602,70.9692,15933.0
2022-12-06 13:10:00,78.78,78.8,78.78,78.8,14721.0,70.9602,70.9782,70.9602,70.9782,14721.0
2022-12-06 13:15:00,78.8,78.81,78.79,78.79,25578.0,70.9782,70.9872,70.9692,70.9692,25578.0
2022-12-06 13:20:00,78.8,78.8,78.78,78.78,24906.0,70.9782,70.9782,70.9602,70.9602,24906.0
2022-12-06 13:25:00,78.79,78.79,78.76,78.78,31293.0,70.9692,70.9692,70.9422,70.9602,31293.0
2022-12-06 13:30:00,78.78,78.8,78.77,78.78,53790.0,70.9602,70.9782,70.9512,70.9602,53790.0
2022-12-06 13:35:00,78.77,78.79,78.77,78.79,17332.0,70.9512,70.9692,70.9512,70.9692,17332.0
2022-12-06 13:40:00,78.79,78.79,78.77,78.77,16853.0,70.9692,70.9692,70.9512,70.9512,16853.0
2022-12-06 13:45:00,78.78,78.79,78.77,78.79,13711.0,70.9602,70.9692,70.9512,70.9692,13711.0
2022-12-06 13:50:00,78.79,78.79,78.77,78.78,15672.0,70.9692,70.9692,70.9512,70.9602,15672.0
2022-12-06 13:55:00,78.78,78.78,78.77,78.78,56502.0,70.9602,70.9602,70.9512,70.9602,56502.0
2022-12-06 14:00:00,78.78,78.8,78.77,78.8,274272.0,70.9602,70.9782,70.9512,70.9782,274272.0
2022-12-06 14:05:00,78.8,78.82,78.8,78.81,204036.0,70.9782,70.9962,70.9782,70.9872,204036.0
2022-12-06 14:10:00,78.8,78.88,78.8,78.88,75907.0,70.9782,71.0503,70.9782,71.0503,75907.0
2022-12-06 14:15:00,78.87,78.88,78.85,78.87,50989.0,71.0413,71.0503,71.0233,71.0413,50989.0
2022-12-06 14:20:00,78.87,78.91,78.86,78.9,40405.0,71.0413,71.0773,71.0323,71.0683,40405.0
2022-12-06 14:25:00,78.89,78.91,78.87,78.87,26455.0,71.0593,71.0773,71.0413,71.0413,26455.0
2022-12-06 14:30:00,78.87,78.9,78.86,78.88,270584.0,71.0413,71.0683,71.0323,71.0503,270584.0
2022-12-06 14:35:00,78.89,78.92,78.88,78.92,20445.0,71.0593,71.0863,71.0503,71.0863,20445.0
2022-12-06 14:40:00,78.92,78.99,78.91,78.98,28913.0,71.0863,71.1494,71.0773,71.1403,28913.0
2022-12-06 14:45:00,78.98,78.98,78.94,78.95,100082.0,71.1403,71.1403,71.1043,71.1133,100082.0
2022-12-06 14:50:00,78.94,78.99,78.94,78.97,51822.0,71.1043,71.1494,71.1043,71.1313,51822.0
2022-12-06 14:55:00,78.98,78.99,78.96,78.98,85207.0,71.1403,71.1494,71.1223,71.1403,85207.0
2022-12-06 15:00:00,78.98,79.0,78.97,78.98,44224.0,71.1403,71.1584,71.1313,71.1403,44224.0
2022-12-06 15:05:00,78.98,78.99,78.94,78.95,38685.0,71.1403,71.1494,71.1043,71.1133,38685.0
2022-12-06 15:10:00,78.94,78.96,78.94,78.95,144250.0,71.1043,71.1223,71.1043,71.1133,144250.0
2022-12-06 15:15:00,78.95,78.96,78.92,78.92,125565.0,71.1133,71.1223,71.0863,71.0863,125565.0
2022-12-06 15:20:00,78.92,78.97,78.92,78.95,159304.0,71.0863,71.1313,71.0863,71.1133,159304.0
2022-12-06 15:25:00,78.95,78.95,78.91,78.92,60282.0,71.1133,71.1133,71.0773,71.0863,60282.0
2022-12-06 15:30:00,78.92,78.92,78.88,78.89,34169.0,71.0863,71.0863,71.0503,71.0593,34169.0
2022-12-06 15:35:00,78.89,78.9,78.87,78.89,49324.0,71.0593,71.0683,71.0413,71.0593,49324.0
2022-12-06 15:40:00,78.89,78.9,78.87,78.88,29937.0,71.0593,71.0683,71.0413,71.0503,29937.0
2022-12-06 15:45:00,78.89,78.89,78.85,78.88,53573.0,71.0593,71.0593,71.0233,71.0503,53573.0
2022-12-06 15:50:00,78.88,78.9,78.87,78.89,143508.0,71.0503,71.0683,71.0413,71.0593,143508.0
2022-12-06 15:55:00,78.9,78.94,78.89,78.94,178752.0,71.0683,71.1043,71.0593,71.1043,178752.0
2022-12-07 09:30:00,79.28,79.34,79.19,79.31,102796.0,71.4106,71.4646,71.3295,71.4376,102796.0
2022-12-07 09:35:00,79.31,79.37,79.3,79.31,44367.0,71.4376,71.4916,71.4286,71.4376,44367.0
2022-12-07 09:40:00,79.31,79.33,79.28,79.28,67707.0,71.4376,71.4556,71.4106,71.4106,67707.0
2022-12-07 09:45:00,79.28,79.3,79.19,79.23,93897.0,71.4106,71.4286,71.3295,71.3655,93897.0
2022-12-07 09:50:00,79.23,79.24,79.16,79.2,630185.0,71.3655,71.3745,71.3025,71.3385,630185.0
2022-12-07 09:55:00,79.2,79.24,79.17,79.23,88874.0,71.3385,71.3745,71.3115,71.3655,88874.0
2022-12-07 10:00:00,79.22,79.24,79.15,79.24,114979.0,71.3565,71.3745,71.2935,71.3745,114979.0
2022-12-07 10:05:00,79.24,79.26,79.2,79.24,36796.0,71.3745,71.3926,71.3385,71.3745,36796.0
2022-12-07 10:10:00,79.24,79.52,79.16,79.3,462699.0,71.3745,71.6267,71.3025,71.4286,462699.0
2022-12-07 10:15:00,79.31,79.34,79.25,79.27,144122.0,71.4376,71.4646,71.3835,71.4016,144122.0
2022-12-07 10:20:00,79.28,79.31,79.21,79.23,60935.0,71.4106,71.4376,71.3475,71.3655,60935.0
2022-12-07 10:25:00,79.25,79.3,79.22,79.29,52279.0,71.3835,71.4286,71.3565,71.4196,52279.0
2022-12-07 10:30:00,79.29,79.3,79.25,79.25,43222.0,71.4196,71.4286,71.3835,71.3835,43222.0
2022-12-07 10:35:00,79.25,79.28,79.22,79.23,76340.0,71.3835,71.4106,71.3565,71.3655,76340.0
2022-12-07 10:40:00,79.23,79.28,79.23,79.27,74105.0,71.3655,71.4106,71.3655,71.4016,74105.0
2022-12-07 10:45:00,79.27,79.28,79.23,79.28,466386.0,71.4016,71.4106,71.3655,71.4106,466386.0
2022-12-07 10:50:00,79.28,79.32,79.25,79.31,45224.0,71.4106,71.4466,71.3835,71.4376,45224.0
2022-12-07 10:55:00,79.3,79.33,79.28,79.31,24026.0,71.4286,71.4556,71.4106,71.4376,24026.0
2022-12-07 11:00:00,79.31,79.32,79.28,79.32,18092.0,71.4376,71.4466,71.4106,71.4466,18092.0
2022-12-07 11:05:00,79.32,79.33,79.28,79.3,40219.0,71.4466,71.4556,71.4106,71.4286,40219.0
2022-12-07 11:10:00,79.31,79.32,79.27,79.28,57921.0,71.4376,71.4466,71.4016,71.4106,57921.0
2022-12-07 11:15:00,79.28,79.32,79.27,79.3,17982.0,71.4106,71.4466,71.4016,71.4286,17982.0
2022-12-07 11:20:00,79.29,79.29,79.22,79.22,58482.0,71.4196,71.4196,71.3565,71.3565,58482.0
2022-12-07 11:25:00,79.22,79.24,79.21,79.23,50474.0,71.3565,71.3745,71.3475,71.3655,50474.0
2022-12-07 11:30:00,79.22,79.23,79.18,79.23,70940.0,71.3565,71.3655,71.3205,71.3655,70940.0
2022-12-07 11:35:00,79.23,79.25,79.22,79.24,35452.0,71.3655,71.3835,71.3565,71.3745,35452.0
2022-12-07 11:40:00,79.24,79.25,79.21,79.22,28577.0,71.3745,71.3835,71.3475,71.3565,28577.0
2022-12-07 11:45:00,79.23,79.27,79.22,79.26,14138.0,71.3655,71.4016,71.3565,71.3926,14138.0
2022-12-07 11:50:00,79.26,79.29,79.25,79.26,22307.0,71.3926,71.4196,71.3835,71.3926,22307.0
2022-12-07 11:55:00,79.26,79.29,79.26,79.29,9379.0,71.3926,71.4196,71.3926,71.4196,9379.0
2022-12-07 12:00:00,79.29,79.31,79.25,79.26,47192.0,71.4196,71.4376,71.3835,71.3926,47192.0
2022-12-07 12:05:00,79.26,79.28,79.25,79.26,33939.0,71.3926,71.4106,71.3835,71.3926,33939.0
2022-12-07 12:10:00,79.26,79.28,79.25,79.27,54159.0,71.3926,71.4106,71.3835,71.4016,54159.0
2022-12-07 12:15:00,79.27,79.31,79.27,79.29,25139.0,71.4016,71.4376,71.4016,71.4196,25139.0
2022-12-07 12:20:00,79.29,79.32,79.28,79.31,63184.0,71.4196,71.4466,71.4106,71.4376,63184.0
2022-12-07 12:25:00,79.31,79.31,79.27,79.29,107512.0,71.4376,71.4376,71.4016,71.4196,107512.0
2022-12-07 12:30:00,79.29,79.29,79.26,79.28,122489.0,71.4196,71.4196,71.3926,71.4106,122489.0
2022-12-07 12:35:00,79.28,79.3,79.28,79.28,31758.0,71.4106,71.4286,71.4106,71.4106,31758.0
2022-12-07 12:40:00,79.29,79.32,79.27,79.31,40390.0,71.4196,71.4466,71.4016,71.4376,40390.0
2022-12-07 12:45:00,79.31,79.32,79.3,79.32,9271.0,71.4376,71.4466,71.4286,71.4466,9271.0
2022-12-07 12:50:00,79.31,79.32,79.3,79.31,12101.0,71.4376,71.4466,71.4286,71.4376,12101.0
2022-12-07 12:55:00,79.31,79.33,79.31,79.33,32689.0,71.4376,71.4556,71.4376,71.4556,32689.0
2022-12-07 13:00:00,79.33,79.36,79.33,79.34,10910.0,71.4556,71.4826,71.4556,71.4646,10910.0
2022-12-07 13:05:00,79.33,79.35,79.32,79.34,21962.0,71.4556,71.4736,71.4466,71.4646,21962.0
2022-12-07 13:10:00,79.34,79.37,79.33,79.35,25330.0,71.4646,71.4916,71.4556,71.4736,25330.0
2022-12-07 13:15:00,79.34,79.39,79.33,79.38,13393.0,71.4646,71.5097,71.4556,71.5006,13393.0
2022-12-07 13:20:00,79.38,79.38,79.35,79.37,52892.0,71.5006,71.5006,71.4736,71.4916,52892.0
2022-12-07 13:25:00,79.37,79.37,79.33,79.34,139151.0,71.4916,71.4916,71.4556,71.4646,139151.0
2022-12-07 13:30:00,79.34,79.35,79.32,79.33,121085.0,71.4646,71.4736,71.4466,71.4556,121085.0
2022-12-07 13:35:00,79.32,79.35,79.31,79.34,47999.0,71.4466,71.4736,71.4376,71.4646,47999.0
2022-12-07 13:40:00,79.34,79.34,79.32,79.33,13088.0,71.4646,71.4646,71.4466,71.4556,13088.0
2022-12-07 13:45:00,79.32,79.37,79.32,79.37,23053.0,71.4466,71.4916,71.4466,71.4916,23053.0
2022-12-07 13:50:00,79.37,79.37,79.34,79.36,21883.0,71.4916,71.4916,71.4646,71.4826,21883.0
2022-12-07 13:55:00,79.36,79.38,79.34,79.38,10600.0,71.4826,71.5006,71.4646,71.5006,10600.0
2022-12-07 14:00:00,79.38,79.39,79.36,79.39,47035.0,71.5006,71.5097,71.4826,71.5097,47035.0
2022-12-07 14:05:00,79.39,79.39,79.37,79.37,38149.0,71.5097,71.5097,71.4916,71.4916,38149.0
2022-12-07 14:10:00,79.37,79.42,79.36,79.42,23109.0,71.4916,71.5367,71.4826,71.5367,23109.0
2022-12-07 14:15:00,79.42,79.43,79.4,79.4,116023.0,71.5367,71.5457,71.5187,71.5187,116023.0
2022-12-07 14:20:00,79.4,79.4,79.39,79.4,46587.0,71.5187,71.5187,71.5097,71.5187,46587.0
2022-12-07 14:25:00,79.4,79.41,79.38,79.41,224289.0,71.5187,71.5277,71.5006,71.5277,224289.0
2022-12-07 14:30:00,79.41,79.43,79.4,79.42,33474.0,71.5277,71.5457,71.5187,71.5367,33474.0
2022-12-07 14:35:00,79.43,79.45,79.42,79.44,33460.0,71.5457,71.5637,71.5367,71.5547,33460.0
2022-12-07 14:40:00,79.45,79.47,79.45,79.47,32711.0,71.5637,71.5817,71.5637,71.5817,32711.0
2022-12-07 14:45:00,79.47,79.51,79.46,79.5,82953.0,71.5817,71.6177,71.5727,71.6087,82953.0
2022-12-07 14:50:00,79.5,79.53,79.49,79.52,111395.0,71.6087,71.6358,71.5997,71.6267,111395.0
2022-12-07 14:55:00,79.52,79.57,79.5,79.5,134665.0,71.6267,71.6718,71.6087,71.6087,134665.0
2022-12-07 15:00:00,79.5,79.5,79.44,79.45,32152.0,71.6087,71.6087,71.5547,71.5637,32152.0
2022-12-07 15:05:00,79.45,79.46,79.44,79.45,67137.0,71.5637,71.5727,71.5547,71.5637,67137.0
2022-12-07 15:10:00,79.45,79.49,79.45,79.48,15954.0,71.5637,71.5997,71.5637,71.5907,15954.0
2022-12-07 15:15:00,79.48,79.51,79.46,79.47,30597.0,71.5907,71.6177,71.5727,71.5817,30597.0
2022-12-07 15:20:00,79.46,79.47,79.41,79.45,25301.0,71.5727,71.5817,71.5277,71.5637,25301.0
2022-12-07 15:25:00,79.45,79.46,79.44,79.45,35680.0,71.5637,71.5727,71.5547,71.5637,35680.0
2022-12-07 15:30:00,79.44,79.46,79.43,79.45,123340.0,71.5547,71.5727,71.5457,71.5637,123340.0
2022-12-07 15:35:00,79.45,79.49,79.45,79.48,61064.0,71.5637,71.5997,71.5637,71.5907,61064.0
2022-12-07 15:40:00,79.48,79.49,79.45,79.45,32011.0,71.5907,71.5997,71.5637,71.5637,32011.0
2022-12-07 15:45:00,79.46,79.52,79.45,79.52,60340.0,71.5727,71.6267,71.5637,71.6267,60340.0
2022-12-07 15:50:00,79.52,79.53,79.5,79.51,120128.0,71.6267,71.6358,71.6087,71.6177,120128.0
2022-12-07 15:55:00,79.51,79.55,79.5,79.53,155852.0,71.6177,71.6538,71.6087,71.6358,155852.0
2022-12-08 09:30:00,79.29,79.38,79.29,79.31,140502.0,71.4196,71.5006,71.4196,71.4376,140502.0
2022-12-08 09:35:00,79.3,79.31,79.22,79.23,47750.0,71.4286,71.4376,71.3565,71.3655,47750.0
2022-12-08 09:40:00,79.23,79.24,79.2,79.2,216211.0,71.3655,71.3745,71.3385,71.3385,216211.0
2022-12-08 09:45:00,79.21,79.22,79.16,79.16,52043.0,71.3475,71.3565,71.3025,71.3025,52043.0
2022-12-08 09:50:00,79.16,79.29,79.15,79.28,261690.0,71.3025,71.4196,71.2935,71.4106,261690.0
2022-12-08 09:55:00,79.28,79.37,79.28,79.37,274431.0,71.4106,71.4916,71.4106,71.4916,274431.0
2022-12-08 10:00:00,79.37,79.39,79.35,79.35,77599.0,71.4916,71.5097,71.4736,71.4736,77599.0
2022-12-08 10:05:00,79.36,79.4,79.34,79.38,26045.0,71.4826,71.5187,71.4646,71.5006,26045.0
2022-12-08 10:10:00,79.39,79.4,79.36,79.36,29651.0,71.5097,71.5187,71.4826,71.4826,29651.0
2022-12-08 10:15:00,79.36,79.37,79.33,79.35,58490.0,71.4826,71.4916,71.4556,71.4736,58490.0
2022-12-08 10:20:00,79.35,79.4,79.34,79.4,86416.0,71.4736,71.5187,71.4646,71.5187,86416.0
2022-12-08 10:25:00,79.4,79.45,79.39,79.43,115576.0,71.5187,71.5637,71.5097,71.5457,115576.0
2022-12-08 10:30:00,79.43,79.43,79.37,79.41,124731.0,71.5457,71.5457,71.4916,71.5277,124731.0
2022-12-08 10:35:00,79.4,79.43,79.39,79.42,214998.0,71.5187,71.5457,71.5097,71.5367,214998.0
2022-12-08 10:40:00,79.42,79.44,79.37,79.41,120287.0,71.5367,71.5547,71.4916,71.5277,120287.0
2022-12-08 10:45:00,79.41,79.42,79.38,79.4,47542.0,71.5277,71.5367,71.5006,71.5187,47542.0
2022-12-08 10:50:00,79.4,79.42,79.37,79.42,18563.0,71.5187,71.5367,71.4916,71.5367,18563.0
2022-12-08 10:55:00,79.43,79.45,79.41,79.42,33412.0,71.5457,71.5637,71.5277,71.5367,33412.0
2022-12-08 11:00:00,79.44,79.49,79.43,79.48,140401.0,71.5547,71.5997,71.5457,71.5907,140401.0
2022-12-08 11:05:00,79.49,79.49,79.43,79.44,99660.0,71.5997,71.5997,71.5457,71.5547,99660.0
2022-12-08 11:10:00,79.44,79.48,79.43,79.44,166147.0,71.5547,71.5907,71.5457,71.5547,166147.0
2022-12-08 11:15:00,79.43,79.44,79.32,79.35,31186.0,71.5457,71.5547,71.4466,71.4736,31186.0
2022-12-08 11:20:00,79.36,79.39,79.34,79.35,52645.0,71.4826,71.5097,71.4646,71.4736,52645.0
2022-12-08 11:25:00,79.36,79.42,79.34,79.42,159191.0,71.4826,71.5367,71.4646,71.5367,159191.0
2022-12-08 11:30:00,79.42,79.44,79.41,79.44,100940.0,71.5367,71.5547,71.5277,71.5547,100940.0
2022-12-08 11:35:00,79.43,79.44,79.4,79.44,72998.0,71.5457,71.5547,71.5187,71.5547,72998.0
2022-12-08 11:40:00,79.44,79.46,79.43,79.43,251130.0,71.5547,71.5727,71.5457,71.5457,251130.0
2022-12-08 11:45:00,79.43,79.46,79.42,79.43,26631.0,71.5457,71.5727,71.5367,71.5457,26631.0
2022-12-08 11:50:00,79.43,79.44,79.41,79.42,711943.0,71.5457,71.5547,71.5277,71.5367,711943.0
2022-12-08 11:55:00,79.42,79.43,79.42,79.42,258337.0,71.5367,71.5457,71.5367,71.5367,258337.0
2022-12-08 12:00:00,79.42,79.43,79.37,79.38,91709.0,71.5367,71.5457,71.4916,71.5006,91709.0
2022-12-08 12:05:00,79.38,79.44,79.37,79.44,76235.0,71.5006,71.5547,71.4916,71.5547,76235.0
2022-12-08 12:10:00,79.43,79.45,79.42,79.44,13058.0,71.5457,71.5637,71.5367,71.5547,13058.0
2022-12-08 12:15:00,79.43,79.44,79.4,79.41,10626.0,71.5457,71.5547,71.5187,71.5277,10626.0
2022-12-08 12:20:00,79.4,79.42,79.4,79.41,9308.0,71.5187,71.5367,71.5187,71.5277,9308.0
2022-12-08 12:25:00,79.4,79.42,79.39,79.4,30732.0,71.5187,71.5367,71.5097,71.5187,30732.0
2022-12-08 12:30:00,79.4,79.41,79.38,79.41,70743.0,71.5187,71.5277,71.5006,71.5277,70743.0
2022-12-08 12:35:00,79.41,79.42,79.4,79.41,10549.0,71.5277,71.5367,71.5187,71.5277,10549.0
2022-12-08 12:40:00,79.41,79.42,79.4,79.4,37132.0,71.5277,71.5367,71.5187,71.5187,37132.0
2022-12-08 12:45:00,79.39,79.39,79.34,79.34,23770.0,71.5097,71.5097,71.4646,71.4646,23770.0
2022-12-08 12:50:00,79.34,79.36,79.32,79.33,92712.0,71.4646,71.4826,71.4466,71.4556,92712.0
2022-12-08 12:55:00,79.33,79.36,79.32,79.34,61308.0,71.4556,71.4826,71.4466,71.4646,61308.0
2022-12-08 13:00:00,79.34,79.38,79.33,79.36,34601.0,71.4646,71.5006,71.4556,71.4826,34601.0
2022-12-08 13:05:00,79.35,79.37,79.34,79.37,97320.0,71.4736,71.4916,71.4646,71.4916,97320.0
2022-12-08 13:10:00,79.36,79.38,79.33,79.37,19819.0,71.4826,71.5006,71.4556,71.4916,19819.0
2022-12-08 13:15:00,79.37,79.38,79.36,79.37,12846.0,71.4916,71.5006,71.4826,71.4916,12846.0
2022-12-08 13:20:00,79.37,79.38,79.35,79.38,19024.0,71.4916,71.5006,71.4736,71.5006,19024.0
2022-12-08 13:25:00,79.39,79.4,79.38,79.4,57789.0,71.5097,71.5187,71.5006,71.5187,57789.0
2022-12-08 13:30:00,79.4,79.4,79.36,79.37,61948.0,71.5187,71.5187,71.4826,71.4916,61948.0
2022-12-08 13:35:00,79.37,79.38,79.36,79.37,14620.0,71.4916,71.5006,71.4826,71.4916,14620.0
2022-12-08 13:40:00,79.38,79.39,79.31,79.33,29428.0,71.5006,71.5097,71.4376,71.4556,29428.0
2022-12-08 13:45:00,79.33,79.36,79.33,79.34,224532.0,71.4556,71.4826,71.4556,71.4646,224532.0
2022-12-08 13:50:00,79.34,79.35,79.31,79.31,47655.0,71.4646,71.4736,71.4376,71.4376,47655.0
2022-12-08 13:55:00,79.31,79.32,79.31,79.32,6118.0,71.4376,71.4466,71.4376,71.4466,6118.0
2022-12-08 14:00:00,79.31,79.32,79.29,79.3,30626.0,71.4376,71.4466,71.4196,71.4286,30626.0
2022-12-08 14:05:00,79.29,79.29,79.24,79.28,108034.0,71.4196,71.4196,71.3745,71.4106,108034.0
2022-12-08 14:10:00,79.27,79.31,79.27,79.31,35520.0,71.4016,71.4376,71.4016,71.4376,35520.0
2022-12-08 14:15:00,79.31,79.33,79.29,79.31,54733.0,71.4376,71.4556,71.4196,71.4376,54733.0
2022-12-08 14:20:00,79.31,79.33,79.3,79.3,135299.0,71.4376,71.4556,71.4286,71.4286,135299.0
2022-12-08 14:25:00,79.3,79.32,79.29,79.29,108793.0,71.4286,71.4466,71.4196,71.4196,108793.0
2022-12-08 14:30:00,79.3,79.34,79.28,79.33,68065.0,71.4286,71.4646,71.4106,71.4556,68065.0
2022-12-08 14:35:00,79.33,79.34,79.32,79.33,99689.0,71.4556,71.4646,71.4466,71.4556,99689.0
2022-12-08 14:40:00,79.33,79.35,79.32,79.32,105934.0,71.4556,71.4736,71.4466,71.4466,105934.0
2022-12-08 14:45:00,79.32,79.33,79.3,79.31,107116.0,71.4466,71.4556,71.4286,71.4376,107116.0
2022-12-08 14:50:00,79.31,79.33,79.3,79.31,9134.0,71.4376,71.4556,71.4286,71.4376,9134.0
2022-12-08 14:55:00,79.31,79.32,79.27,79.29,35049.0,71.4376,71.4466,71.4016,71.4196,35049.0
2022-12-08 15:00:00,79.28,79.29,79.26,79.26,46688.0,71.4106,71.4196,71.3926,71.3926,46688.0
2022-12-08 15:05:00,79.26,79.27,79.25,79.26,101398.0,71.3926,71.4016,71.3835,71.3926,101398.0
2022-12-08 15:10:00,79.25,79.26,79.24,79.25,17406.0,71.3835,71.3926,71.3745,71.3835,17406.0
2022-12-08 15:15:00,79.25,79.29,79.24,79.29,18101.0,71.3835,71.4196,71.3745,71.4196,18101.0
2022-12-08 15:20:00,79.28,79.31,79.28,79.31,27160.0,71.4106,71.4376,71.4106,71.4376,27160.0
2022-12-08 15:25:00,79.31,79.31,79.28,79.3,59858.0,71.4376,71.4376,71.4106,71.4286,59858.0
2022-12-08 15:30:00,79.3,79.3,79.27,79.29,92599.0,71.4286,71.4286,71.4016,71.4196,92599.0
2022-12-08 15:35:00,79.28,79.32,79.27,79.31,166006.0,71.4106,71.4466,71.4016,71.4376,166006.0
2022-12-08 15:40:00,79.31,79.32,79.29,79.3,132021.0,71.4376,71.4466,71.4196,71.4286,132021.0
2022-12-08 15:45:00,79.3,79.3,79.26,79.27,63487.0,71.4286,71.4286,71.3926,71.4016,63487.0
2022-12-08 15:50:00,79.27,79.27,79.24,79.27,44396.0,71.4016,71.4016,71.3745,71.4016,44396.0
2022-12-08 15:55:00,79.26,79.27,79.24,79.27,273277.0,71.3926,71.4016,71.3745,71.4016,273277.0
2022-12-09 09:30:00,79.08,79.13,78.99,79.02,90688.0,71.2304,71.2755,71.1494,71.1764,90688.0
2022-12-09 09:35:00,79.05,79.09,79.05,79.08,14745.0,71.2034,71.2394,71.2034,71.2304,14745.0
2022-12-09 09:40:00,79.08,79.11,79.04,79.09,76256.0,71.2304,71.2574,71.1944,71.2394,76256.0
2022-12-09 09:45:00,79.08,79.12,79.07,79.11,23302.0,71.2304,71.2665,71.2214,71.2574,23302.0
2022-12-09 09:50:00,79.11,79.11,79.04,79.05,30807.0,71.2574,71.2574,71.1944,71.2034,30807.0
2022-12-09 09:55:00,79.04,79.09,79.02,79.09,41916.0,71.1944,71.2394,71.1764,71.2394,41916.0
2022-12-09 10:00:00,79.1,79.16,79.02,79.03,83892.0,71.2484,71.3025,71.1764,71.1854,83892.0
2022-12-09 10:05:00,79.03,79.04,79.01,79.01,40988.0,71.1854,71.1944,71.1674,71.1674,40988.0
2022-12-09 10:10:00,79.02,79.07,78.99,79.07,24141.0,71.1764,71.2214,71.1494,71.2214,24141.0
2022-12-09 10:15:00,79.09,79.09,79.01,79.01,37098.0,71.2394,71.2394,71.1674,71.1674,37098.0
2022-12-09 10:20:00,79.02,79.05,79.0,79.02,56149.0,71.1764,71.2034,71.1584,71.1764,56149.0
2022-12-09 10:25:00,79.02,79.05,79.01,79.05,136701.0,71.1764,71.2034,71.1674,71.2034,136701.0
2022-12-09 10:30:00,79.06,79.12,79.05,79.05,213603.0,71.2124,71.2665,71.2034,71.2034,213603.0
2022-12-09 10:35:00,79.05,79.13,79.03,79.12,31201.0,71.2034,71.2755,71.1854,71.2665,31201.0
2022-12-09 10:40:00,79.12,79.13,79.05,79.06,14414.0,71.2665,71.2755,71.2034,71.2124,14414.0
2022-12-09 10:45:00,79.05,79.08,79.04,79.06,53090.0,71.2034,71.2304,71.1944,71.2124,53090.0
2022-12-09 10:50:00,79.06,79.07,79.05,79.05,26592.0,71.2124,71.2214,71.2034,71.2034,26592.0
2022-12-09 10:55:00,79.05,79.12,79.05,79.12,22867.0,71.2034,71.2665,71.2034,71.2665,22867.0
2022-12-09 11:00:00,79.12,79.12,79.09,79.09,9570.0,71.2665,71.2665,71.2394,71.2394,9570.0
2022-12-09 11:05:00,79.1,79.11,79.06,79.06,10391.0,71.2484,71.2574,71.2124,71.2124,10391.0
2022-12-09 11:10:00,79.06,79.06,79.03,79.05,12788.0,71.2124,71.2124,71.1854,71.2034,12788.0
2022-12-09 11:15:00,79.05,79.07,79.04,79.06,165606.0,71.2034,71.2214,71.1944,71.2124,165606.0
2022-12-09 11:20:00,79.06,79.1,79.05,79.07,15391.0,71.2124,71.2484,71.2034,71.2214,15391.0
2022-12-09 11:25:00,79.07,79.09,79.06,79.08,23997.0,71.2214,71.2394,71.2124,71.2304,23997.0
2022-12-09 11:30:00,79.08,79.11,79.07,79.1,27877.0,71.2304,71.2574,71.2214,71.2484,27877.0
2022-12-09 11:35:00,79.1,79.11,79.07,79.08,12706.0,71.2484,71.2574,71.2214,71.2304,12706.0
2022-12-09 11:40:00,79.09,79.12,79.07,79.12,780252.0,71.2394,71.2665,71.2214,71.2665,780252.0
2022-12-09 11:45:00,79.12,79.16,79.11,79.15,45769.0,71.2665,71.3025,71.2574,71.2935,45769.0
2022-12-09 11:50:00,79.16,79.16,79.13,79.14,78372.0,71.3025,71.3025,71.2755,71.2845,78372.0
2022-12-09 11:55:00,79.13,79.14,79.1,79.11,126956.0,71.2755,71.2845,71.2484,71.2574,126956.0
2022-12-09 12:00:00,79.11,79.11,79.08,79.09,87264.0,71.2574,71.2574,71.2304,71.2394,87264.0
2022-12-09 12:05:00,79.1,79.13,79.09,79.13,18502.0,71.2484,71.2755,71.2394,71.2755,18502.0
2022-12-09 12:10:00,79.13,79.16,79.12,79.12,57019.0,71.2755,71.3025,71.2665,71.2665,57019.0
2022-12-09 12:15:00,79.13,79.13,79.08,79.09,27161.0,71.2755,71.2755,71.2304,71.2394,27161.0
2022-12-09 12:20:00,79.09,79.09,79.07,79.09,26711.0,71.2394,71.2394,71.2214,71.2394,26711.0
2022-12-09 12:25:00,79.09,79.1,79.07,79.08,31539.0,71.2394,71.2484,71.2214,71.2304,31539.0
2022-12-09 12:30:00,79.09,79.1,79.07,79.08,97664.0,71.2394,71.2484,71.2214,71.2304,97664.0
2022-12-09 12:35:00,79.08,79.1,79.07,79.09,40366.0,71.2304,71.2484,71.2214,71.2394,40366.0
2022-12-09 12:40:00,79.09,79.09,79.03,79.04,254450.0,71.2394,71.2394,71.1854,71.1944,254450.0
2022-12-09 12:45:00,79.05,79.07,79.04,79.05,17292.0,71.2034,71.2214,71.1944,71.2034,17292.0
2022-12-09 12:50:00,79.06,79.07,79.04,79.05,40182.0,71.2124,71.2214,71.1944,71.2034,40182.0
2022-12-09 12:55:00,79.05,79.06,79.04,79.05,62056.0,71.2034,71.2124,71.1944,71.2034,62056.0
2022-12-09 13:00:00,79.04,79.05,79.01,79.02,199260.0,71.1944,71.2034,71.1674,71.1764,199260.0
2022-12-09 13:05:00,79.01,79.02,79.0,79.01,50869.0,71.1674,71.1764,71.1584,71.1674,50869.0
2022-12-09 13:10:00,79.02,79.04,79.02,79.04,34894.0,71.1764,71.1944,71.1764,71.1944,34894.0
2022-12-09 13:15:00,79.04,79.06,79.03,79.05,79498.0,71.1944,71.2124,71.1854,71.2034,79498.0
2022-12-09 13:20:00,79.06,79.06,79.04,79.04,21158.0,71.2124,71.2124,71.1944,71.1944,21158.0
2022-12-09 13:25:00,79.05,79.07,79.04,79.06,16623.0,71.2034,71.2214,71.1944,71.2124,16623.0
2022-12-09 13:30:00,79.06,79.08,79.05,79.06,14201.0,71.2124,71.2304,71.2034,71.2124,14201.0
2022-12-09 13:35:00,79.06,79.08,79.06,79.06,15613.0,71.2124,71.2304,71.2124,71.2124,15613.0
2022-12-09 13:40:00,79.07,79.08,79.07,79.08,28692.0,71.2214,71.2304,71.2214,71.2304,28692.0
2022-12-09 13:45:00,79.08,79.09,79.06,79.06,13969.0,71.2304,71.2394,71.2124,71.2124,13969.0
2022-12-09 13:50:00,79.07,79.08,79.06,79.06,29411.0,71.2214,71.2304,71.2124,71.2124,29411.0
2022-12-09 13:55:00,79.06,79.08,79.06,79.08,28635.0,71.2124,71.2304,71.2124,71.2304,28635.0
2022-12-09 14:00:00,79.07,79.08,79.06,79.08,207492.0,71.2214,71.2304,71.2124,71.2304,207492.0
2022-12-09 14:05:00,79.07,79.09,79.06,79.08,29007.0,71.2214,71.2394,71.2124,71.2304,29007.0
2022-12-09 14:10:00,79.07,79.08,79.06,79.08,35514.0,71.2214,71.2304,71.2124,71.2304,35514.0
2022-12-09 14:15:00,79.08,79.08,79.05,79.06,51360.0,71.2304,71.2304,71.2034,71.2124,51360.0
2022-12-09 14:20:00,79.06,79.07,79.04,79.06,98474.0,71.2124,71.2214,71.1944,71.2124,98474.0
2022-12-09 14:25:00,79.06,79.08,79.04,79.06,56133.0,71.2124,71.2304,71.1944,71.2124,56133.0
2022-12-09 14:30:00,79.06,79.08,79.05,79.08,38205.0,71.2124,71.2304,71.2034,71.2304,38205.0
2022-12-09 14:35:00,79.08,79.08,79.05,79.06,20675.0,71.2304,71.2304,71.2034,71.2124,20675.0
2022-12-09 14:40:00,79.06,79.06,79.03,79.05,21673.0,71.2124,71.2124,71.1854,71.2034,21673.0
2022-12-09 14:45:00,79.05,79.07,79.04,79.05,57771.0,71.2034,71.2214,71.1944,71.2034,57771.0
2022-12-09 14:50:00,79.06,79.07,79.04,79.05,28435.0,71.2124,71.2214,71.1944,71.2034,28435.0
2022-12-09 14:55:00,79.05,79.08,79.04,79.05,31047.0,71.2034,71.2304,71.1944,71.2034,31047.0
2022-12-09 15:00:00,79.05,79.07,79.04,79.06,104266.0,71.2034,71.2214,71.1944,71.2124,104266.0
2022-12-09 15:05:00,79.06,79.08,79.05,79.05,16275.0,71.2124,71.2304,71.2034,71.2034,16275.0
2022-12-09 15:10:00,79.05,79.06,79.04,79.05,60574.0,71.2034,71.2124,71.1944,71.2034,60574.0
2022-12-09 15:15:00,79.05,79.06,79.03,79.05,37719.0,71.2034,71.2124,71.1854,71.2034,37719.0
2022-12-09 15:20:00,79.06,79.06,79.05,79.06,9402.0,71.2124,71.2124,71.2034,71.2124,9402.0
2022-12-09 15:25:00,79.05,79.06,79.04,79.04,35623.0,71.2034,71.2124,71.1944,71.1944,35623.0
2022-12-09 15:30:00,79.05,79.06,79.04,79.05,31348.0,71.2034,71.2124,71.1944,71.2034,31348.0
2022-12-09 15:35:00,79.05,79.06,79.01,79.01,16832.0,71.2034,71.2124,71.1674,71.1674,16832.0
2022-12-09 15:40:00,79.01,79.02,78.99,79.0,27846.0,71.1674,71.1764,71.1494,71.1584,27846.0
2022-12-09 15:45:00,79.0,79.01,78.98,78.98,99437.0,71.1584,71.1674,71.1403,71.1403,99437.0
2022-12-09 15:50:00,78.98,78.99,78.94,78.97,83311.0,71.1403,71.1494,71.1043,71.1313,83311.0
2022-12-09 15:55:00,78.97,78.98,78.9,78.92,124700.0,71.1313,71.1403,71.0683,71.0863,124700.0
2022-12-12 09:30:00,79.21,79.3,79.21,79.28,96715.0,71.3475,71.4286,71.3475,71.4106,96715.0
2022-12-12 09:35:00,79.28,79.29,79.26,79.26,23525.0,71.4106,71.4196,71.3926,71.3926,23525.0
2022-12-12 09:40:00,79.26,79.26,79.21,79.23,18532.0,71.3926,71.3926,71.3475,71.3655,18532.0
2022-12-12 09:45:00,79.22,79.26,79.21,79.25,89969.0,71.3565,71.3926,71.3475,71.3835,89969.0
2022-12-12 09:50:00,79.25,79.26,79.2,79.2,104526.0,71.3835,71.3926,71.3385,71.3385,104526.0
2022-12-12 09:55:00,79.2,79.21,79.16,79.17,107498.0,71.3385,71.3475,71.3025,71.3115,107498.0
2022-12-12 10:00:00,79.16,79.16,79.08,79.09,106060.0,71.3025,71.3025,71.2304,71.2394,106060.0
2022-12-12 10:05:00,79.09,79.1,79.07,79.09,38183.0,71.2394,71.2484,71.2214,71.2394,38183.0
2022-12-12 10:10:00,79.09,79.1,79.04,79.09,94358.0,71.2394,71.2484,71.1944,71.2394,94358.0
2022-12-12 10:15:00,79.09,79.09,79.04,79.05,13403.0,71.2394,71.2394,71.1944,71.2034,13403.0
2022-12-12 10:20:00,79.05,79.08,79.04,79.06,39995.0,71.2034,71.2304,71.1944,71.2124,39995.0
2022-12-12 10:25:00,79.06,79.09,79.04,79.05,82457.0,71.2124,71.2394,71.1944,71.2034,82457.0
2022-12-12 10:30:00,79.05,79.07,79.04,79.06,25442.0,71.2034,71.2214,71.1944,71.2124,25442.0
2022-12-12 10:35:00,79.06,79.07,79.04,79.05,49318.0,71.2124,71.2214,71.1944,71.2034,49318.0
2022-12-12 10:40:00,79.05,79.07,79.04,79.06,26073.0,71.2034,71.2214,71.1944,71.2124,26073.0
2022-12-12 10:45:00,79.06,79.08,79.05,79.06,28695.0,71.2124,71.2304,71.2034,71.2124,28695.0
2022-12-12 10:50:00,79.05,79.07,79.05,79.06,24755.0,71.2034,71.2214,71.2034,71.2124,24755.0
2022-12-12 10:55:00,79.06,79.08,79.05,79.07,29190.0,71.2124,71.2304,71.2034,71.2214,29190.0
2022-12-12 11:00:00,79.07,79.08,79.03,79.05,268589.0,71.2214,71.2304,71.1854,71.2034,268589.0
2022-12-12 11:05:00,79.06,79.07,79.0,79.01,22803.0,71.2124,71.2214,71.1584,71.1674,22803.0
2022-12-12 11:10:00,79.0,79.03,79.0,79.01,31655.0,71.1584,71.1854,71.1584,71.1674,31655.0
2022-12-12 11:15:00,79.0,79.01,78.98,79.0,97581.0,71.1584,71.1674,71.1403,71.1584,97581.0
2022-12-12 11:20:00,79.0,79.0,78.98,78.99,60591.0,71.1584,71.1584,71.1403,71.1494,60591.0
2022-12-12 11:25:00,78.98,79.01,78.97,78.98,48001.0,71.1403,71.1674,71.1313,71.1403,48001.0
2022-12-12 11:30:00,78.98,78.99,78.95,78.97,138601.0,71.1403,71.1494,71.1133,71.1313,138601.0
2022-12-12 11:35:00,78.97,78.99,78.95,78.95,50617.0,71.1313,71.1494,71.1133,71.1133,50617.0
2022-12-12 11:40:00,78.95,78.96,78.93,78.94,161263.0,71.1133,71.1223,71.0953,71.1043,161263.0
2022-12-12 11:45:00,78.95,78.95,78.94,78.95,52971.0,71.1133,71.1133,71.1043,71.1133,52971.0
2022-12-12 11:50:00,78.95,79.01,78.95,79.0,35996.0,71.1133,71.1674,71.1133,71.1584,35996.0
2022-12-12 11:55:00,79.01,79.01,78.99,79.0,104620.0,71.1674,71.1674,71.1494,71.1584,104620.0
2022-12-12 12:00:00,79.0,79.04,78.98,79.03,94302.0,71.1584,71.1944,71.1403,71.1854,94302.0
2022-12-12 12:05:00,79.03,79.04,79.0,79.01,36355.0,71.1854,71.1944,71.1584,71.1674,36355.0
2022-12-12 12:10:00,79.01,79.02,79.0,79.02,62121.0,71.1674,71.1764,71.1584,71.1764,62121.0
2022-12-12 12:15:00,79.02,79.05,79.01,79.02,81033.0,71.1764,71.2034,71.1674,71.1764,81033.0
2022-12-12 12:20:00,79.03,79.03,78.98,78.98,15589.0,71.1854,71.1854,71.1403,71.1403,15589.0
2022-12-12 12:25:00,78.99,79.0,78.96,78.97,75053.0,71.1494,71.1584,71.1223,71.1313,75053.0
2022-12-12 12:30:00,78.97,78.98,78.95,78.96,76736.0,71.1313,71.1403,71.1133,71.1223,76736.0
2022-12-12 12:35:00,78.97,78.98,78.95,78.97,82575.0,71.1313,71.1403,71.1133,71.1313,82575.0
2022-12-12 12:40:00,78.96,78.96,78.92,78.94,10842.0,71.1223,71.1223,71.0863,71.1043,10842.0
2022-12-12 12:45:00,78.95,78.97,78.95,78.97,17637.0,71.1133,71.1313,71.1133,71.1313,17637.0
2022-12-12 12:50:00,78.97,78.99,78.96,78.99,41305.0,71.1313,71.1494,71.1223,71.1494,41305.0
2022-12-12 12:55:00,78.99,79.0,78.97,78.98,12841.0,71.1494,71.1584,71.1313,71.1403,12841.0
2022-12-12 13:00:00,78.98,79.03,78.79,78.79,416913.0,71.1403,71.1854,70.9692,70.9692,416913.0
2022-12-12 13:05:00,78.8,78.85,78.79,78.85,143814.0,70.9782,71.0233,70.9692,71.0233,143814.0
2022-12-12 13:10:00,78.85,78.87,78.82,78.83,27817.0,71.0233,71.0413,70.9962,71.0052,27817.0
2022-12-12 13:15:00,78.83,78.86,78.79,78.85,509281.0,71.0052,71.0323,70.9692,71.0233,509281.0
2022-12-12 13:20:00,78.85,78.88,78.83,78.87,29253.0,71.0233,71.0503,71.0052,71.0413,29253.0
2022-12-12 13:25:00,78.88,78.89,78.86,78.88,78651.0,71.0503,71.0593,71.0323,71.0503,78651.0
2022-12-12 13:30:00,78.88,78.88,78.84,78.84,49499.0,71.0503,71.0503,71.0142,71.0142,49499.0
2022-12-12 13:35:00,78.84,78.86,78.81,78.85,34894.0,71.0142,71.0323,70.9872,71.0233,34894.0
2022-12-12 13:40:00,78.86,78.9,78.85,78.9,58576.0,71.0323,71.0683,71.0233,71.0683,58576.0
2022-12-12 13:45:00,78.89,78.91,78.89,78.91,64064.0,71.0593,71.0773,71.0593,71.0773,64064.0
2022-12-12 13:50:00,78.91,78.92,78.9,78.92,232516.0,71.0773,71.0863,71.0683,71.0863,232516.0
2022-12-12 13:55:00,78.91,78.92,78.88,78.9,26495.0,71.0773,71.0863,71.0503,71.0683,26495.0
2022-12-12 14:00:00,78.89,78.9,78.85,78.86,31478.0,71.0593,71.0683,71.0233,71.0323,31478.0
2022-12-12 14:05:00,78.86,78.86,78.84,78.86,17179.0,71.0323,71.0323,71.0142,71.0323,17179.0
2022-12-12 14:10:00,78.86,78.87,78.85,78.87,36290.0,71.0323,71.0413,71.0233,71.0413,36290.0
2022-12-12 14:15:00,78.86,78.86,78.83,78.84,123304.0,71.0323,71.0323,71.0052,71.0142,123304.0
2022-12-12 14:20:00,78.84,78.85,78.83,78.84,40844.0,71.0142,71.0233,71.0052,71.0142,40844.0
2022-12-12 14:25:00,78.84,78.87,78.82,78.83,34342.0,71.0142,71.0413,70.9962,71.0052,34342.0
2022-12-12 14:30:00,78.82,78.83,78.81,78.82,35959.0,70.9962,71.0052,70.9872,70.9962,35959.0
2022-12-12 14:35:00,78.82,78.84,78.82,78.83,17127.0,70.9962,71.0142,70.9962,71.0052,17127.0
2022-12-12 14:40:00,78.84,78.84,78.83,78.84,11528.0,71.0142,71.0142,71.0052,71.0142,11528.0
2022-12-12 14:45:00,78.84,78.86,78.83,78.84,82676.0,71.0142,71.0323,71.0052,71.0142,82676.0
2022-12-12 14:50:00,78.84,78.86,78.82,78.85,27792.0,71.0142,71.0323,70.9962,71.0233,27792.0
2022-12-12 14:55:00,78.86,78.87,78.83,78.83,22786.0,71.0323,71.0413,71.0052,71.0052,22786.0
2022-12-12 15:00:00,78.82,78.82,78.78,78.79,25591.0,70.9962,70.9962,70.9602,70.9692,25591.0
2022-12-12 15:05:00,78.78,78.83,78.78,78.81,29147.0,70.9602,71.0052,70.9602,70.9872,29147.0
2022-12-12 15:10:00,78.81,78.83,78.8,78.81,83023.0,70.9872,71.0052,70.9782,70.9872,83023.0
2022-12-12 15:15:00,78.82,78.86,78.82,78.86,15009.0,70.9962,71.0323,70.9962,71.0323,15009.0
2022-12-12 15:20:00,78.86,78.91,78.85,78.91,21995.0,71.0323,71.0773,71.0233,71.0773,21995.0
2022-12-12 15:25:00,78.9,78.91,78.85,78.86,53602.0,71.0683,71.0773,71.0233,71.0323,53602.0
2022-12-12 15:30:00,78.86,78.9,78.86,78.9,74741.0,71.0323,71.0683,71.0323,71.0683,74741.0
2022-12-12 15:35:00,78.89,78.9,78.88,78.9,98233.0,71.0593,71.0683,71.0503,71.0683,98233.0
2022-12-12 15:40:00,78.9,78.9,78.87,78.88,62465.0,71.0683,71.0683,71.0413,71.0503,62465.0
2022-12-12 15:45:00,78.88,78.9,78.85,78.86,96340.0,71.0503,71.0683,71.0233,71.0323,96340.0
2022-12-12 15:50:00,78.85,78.85,78.81,78.82,108709.0,71.0233,71.0233,70.9872,70.9962,108709.0
2022-12-12 15:55:00,78.81,78.83,78.79,78.81,110396.0,70.9872,71.0052,70.9692,70.9872,110396.0
2022-12-13 09:30:00,80.0,80.0,79.72,79.74,183417.0,72.0591,72.0591,71.8069,71.8249,183417.0
2022-12-13 09:35:00,79.75,79.87,79.73,79.83,216594.0,71.8339,71.942,71.8159,71.906,216594.0
2022-12-13 09:40:00,79.84,79.98,79.83,79.98,382039.0,71.915,72.0411,71.906,72.0411,382039.0
2022-12-13 09:45:00,79.98,80.02,79.97,80.0,136867.0,72.0411,72.0771,72.0321,72.0591,136867.0
2022-12-13 09:50:00,80.0,80.13,79.97,80.11,45526.0,72.0591,72.1762,72.0321,72.1582,45526.0
2022-12-13 09:55:00,80.11,80.12,80.04,80.05,54294.0,72.1582,72.1672,72.0951,72.1041,54294.0
2022-12-13 10:00:00,80.04,80.05,79.93,79.94,75160.0,72.0951,72.1041,71.9961,72.0051,75160.0
2022-12-13 10:05:00,79.93,79.96,79.89,79.92,67341.0,71.9961,72.0231,71.96,71.987,67341.0
2022-12-13 10:10:00,79.91,79.96,79.91,79.94,541386.0,71.978,72.0231,71.978,72.0051,541386.0
2022-12-13 10:15:00,79.94,79.96,79.87,79.87,62699.0,72.0051,72.0231,71.942,71.942,62699.0
2022-12-13 10:20:00,79.87,79.89,79.79,79.8,32212.0,71.942,71.96,71.8699,71.879,32212.0
2022-12-13 10:25:00,79.8,79.82,79.74,79.74,48346.0,71.879,71.897,71.8249,71.8249,48346.0
2022-12-13 10:30:00,79.75,79.8,79.71,79.8,36136.0,71.8339,71.879,71.7979,71.879,36136.0
2022-12-13 10:35:00,79.8,79.82,79.71,79.73,135815.0,71.879,71.897,71.7979,71.8159,135815.0
2022-12-13 10:40:00,79.73,79.76,79.69,79.74,79286.0,71.8159,71.8429,71.7799,71.8249,79286.0
2022-12-13 10:45:00,79.74,79.78,79.68,79.68,40803.0,71.8249,71.8609,71.7709,71.7709,40803.0
2022-12-13 10:50:00,79.68,79.72,79.65,79.72,46021.0,71.7709,71.8069,71.7438,71.8069,46021.0
2022-12-13 10:55:00,79.72,79.74,79.68,79.73,71470.0,71.8069,71.8249,71.7709,71.8159,71470.0
2022-12-13 11:00:00,79.74,79.77,79.73,79.75,70845.0,71.8249,71.8519,71.8159,71.8339,70845.0
2022-12-13 11:05:00,79.75,79.75,79.7,79.72,20554.0,71.8339,71.8339,71.7889,71.8069,20554.0
2022-12-13 11:10:00,79.72,79.74,79.69,79.72,36515.0,71.8069,71.8249,71.7799,71.8069,36515.0
2022-12-13 11:15:00,79.72,79.73,79.69,79.73,61855.0,71.8069,71.8159,71.7799,71.8159,61855.0
2022-12-13 11:20:00,79.72,79.75,79.71,79.72,380894.0,71.8069,71.8339,71.7979,71.8069,380894.0
2022-12-13 11:25:00,79.71,79.73,79.69,79.72,45561.0,71.7979,71.8159,71.7799,71.8069,45561.0
2022-12-13 11:30:00,79.72,79.73,79.69,79.71,26308.0,71.8069,71.8159,71.7799,71.7979,26308.0
2022-12-13 11:35:00,79.72,79.73,79.68,79.72,16180.0,71.8069,71.8159,71.7709,71.8069,16180.0
2022-12-13 11:40:00,79.72,79.72,79.65,79.68,33989.0,71.8069,71.8069,71.7438,71.7709,33989.0
2022-12-13 11:45:00,79.67,79.67,79.55,79.56,73853.0,71.7619,71.7619,71.6538,71.6628,73853.0
2022-12-13 11:50:00,79.57,79.59,79.53,79.56,59514.0,71.6718,71.6898,71.6358,71.6628,59514.0
2022-12-13 11:55:00,79.55,79.58,79.52,79.56,54780.0,71.6538,71.6808,71.6267,71.6628,54780.0
2022-12-13 12:00:00,79.56,79.57,79.52,79.53,35691.0,71.6628,71.6718,71.6267,71.6358,35691.0
2022-12-13 12:05:00,79.52,79.57,79.52,79.54,38741.0,71.6267,71.6718,71.6267,71.6448,38741.0
2022-12-13 12:10:00,79.54,79.54,79.5,79.53,148329.0,71.6448,71.6448,71.6087,71.6358,148329.0
2022-12-13 12:15:00,79.53,79.54,79.47,79.5,186337.0,71.6358,71.6448,71.5817,71.6087,186337.0
2022-12-13 12:20:00,79.5,79.52,79.45,79.51,51009.0,71.6087,71.6267,71.5637,71.6177,51009.0
2022-12-13 12:25:00,79.51,79.52,79.47,79.48,60882.0,71.6177,71.6267,71.5817,71.5907,60882.0
2022-12-13 12:30:00,79.48,79.49,79.45,79.48,37044.0,71.5907,71.5997,71.5637,71.5907,37044.0
2022-12-13 12:35:00,79.48,79.52,79.47,79.5,26332.0,71.5907,71.6267,71.5817,71.6087,26332.0
2022-12-13 12:40:00,79.5,79.53,79.48,79.53,64397.0,71.6087,71.6358,71.5907,71.6358,64397.0
2022-12-13 12:45:00,79.53,79.55,79.49,79.5,75050.0,71.6358,71.6538,71.5997,71.6087,75050.0
2022-12-13 12:50:00,79.51,79.53,79.49,79.51,50186.0,71.6177,71.6358,71.5997,71.6177,50186.0
2022-12-13 12:55:00,79.51,79.55,79.48,79.55,385855.0,71.6177,71.6538,71.5907,71.6538,385855.0
2022-12-13 13:00:00,79.54,79.55,79.45,79.47,449702.0,71.6448,71.6538,71.5637,71.5817,449702.0
2022-12-13 13:05:00,79.48,79.52,79.47,79.49,90874.0,71.5907,71.6267,71.5817,71.5997,90874.0
2022-12-13 13:10:00,79.5,79.54,79.48,79.54,91852.0,71.6087,71.6448,71.5907,71.6448,91852.0
2022-12-13 13:15:00,79.54,79.58,79.53,79.57,71217.0,71.6448,71.6808,71.6358,71.6718,71217.0
2022-12-13 13:20:00,79.57,79.58,79.54,79.55,40192.0,71.6718,71.6808,71.6448,71.6538,40192.0
2022-12-13 13:25:00,79.54,79.56,79.52,79.53,36094.0,71.6448,71.6628,71.6267,71.6358,36094.0
2022-12-13 13:30:00,79.54,79.55,79.49,79.49,9693.0,71.6448,71.6538,71.5997,71.5997,9693.0
2022-12-13 13:35:00,79.49,79.49,79.44,79.47,34467.0,71.5997,71.5997,71.5547,71.5817,34467.0
2022-12-13 13:40:00,79.47,79.49,79.44,79.49,27597.0,71.5817,71.5997,71.5547,71.5997,27597.0
2022-12-13 13:45:00,79.49,79.52,79.49,79.52,103968.0,71.5997,71.6267,71.5997,71.6267,103968.0
2022-12-13 13:50:00,79.51,79.52,79.45,79.45,543071.0,71.6177,71.6267,71.5637,71.5637,543071.0
2022-12-13 13:55:00,79.45,79.49,79.45,79.49,40576.0,71.5637,71.5997,71.5637,71.5997,40576.0
2022-12-13 14:00:00,79.48,79.49,79.46,79.47,46399.0,71.5907,71.5997,71.5727,71.5817,46399.0
2022-12-13 14:05:00,79.46,79.47,79.45,79.46,19181.0,71.5727,71.5817,71.5637,71.5727,19181.0
2022-12-13 14:10:00,79.46,79.47,79.44,79.46,24704.0,71.5727,71.5817,71.5547,71.5727,24704.0
2022-12-13 14:15:00,79.45,79.5,79.43,79.44,23510.0,71.5637,71.6087,71.5457,71.5547,23510.0
2022-12-13 14:20:00,79.44,79.45,79.41,79.45,40630.0,71.5547,71.5637,71.5277,71.5637,40630.0
2022-12-13 14:25:00,79.45,79.47,79.44,79.46,21072.0,71.5637,71.5817,71.5547,71.5727,21072.0
2022-12-13 14:30:00,79.46,79.47,79.43,79.46,36781.0,71.5727,71.5817,71.5457,71.5727,36781.0
2022-12-13 14:35:00,79.46,79.49,79.45,79.48,42055.0,71.5727,71.5997,71.5637,71.5907,42055.0
2022-12-13 14:40:00,79.48,79.55,79.48,79.54,74230.0,71.5907,71.6538,71.5907,71.6448,74230.0
2022-12-13 14:45:00,79.54,79.55,79.52,79.53,88923.0,71.6448,71.6538,71.6267,71.6358,88923.0
2022-12-13 14:50:00,79.53,79.54,79.51,79.51,37683.0,71.6358,71.6448,71.6177,71.6177,37683.0
2022-12-13 14:55:00,79.51,79.52,79.49,79.5,53516.0,71.6177,71.6267,71.5997,71.6087,53516.0
2022-12-13 15:00:00,79.49,79.49,79.43,79.45,62414.0,71.5997,71.5997,71.5457,71.5637,62414.0
2022-12-13 15:05:00,79.45,79.48,79.44,79.48,176304.0,71.5637,71.5907,71.5547,71.5907,176304.0
2022-12-13 15:10:00,79.47,79.48,79.43,79.45,75558.0,71.5817,71.5907,71.5457,71.5637,75558.0
2022-12-13 15:15:00,79.45,79.47,79.44,79.45,25327.0,71.5637,71.5817,71.5547,71.5637,25327.0
2022-12-13 15:20:00,79.45,79.46,79.43,79.46,43249.0,71.5637,71.5727,71.5457,71.5727,43249.0
2022-12-13 15:25:00,79.46,79.46,79.41,79.45,42015.0,71.5727,71.5727,71.5277,71.5637,42015.0
2022-12-13 15:30:00,79.45,79.47,79.43,79.44,46424.0,71.5637,71.5817,71.5457,71.5547,46424.0
2022-12-13 15:35:00,79.42,79.44,79.4,79.41,125023.0,71.5367,71.5547,71.5187,71.5277,125023.0
2022-12-13 15:40:00,79.4,79.45,79.38,79.43,66453.0,71.5187,71.5637,71.5006,71.5457,66453.0
2022-12-13 15:45:00,79.43,79.46,79.41,79.44,2097537.0,71.5457,71.5727,71.5277,71.5547,2097537.0
2022-12-13 15:50:00,79.45,79.48,79.45,79.47,116024.0,71.5637,71.5907,71.5637,71.5817,116024.0
2022-12-13 15:55:00,79.45,79.48,79.41,79.47,194896.0,71.5637,71.5907,71.5277,71.5817,194896.0
2022-12-14 09:30:00,79.51,79.61,79.47,79.48,217791.0,71.6177,71.7078,71.5817,71.5907,217791.0
2022-12-14 09:35:00,79.49,79.54,79.46,79.54,51936.0,71.5997,71.6448,71.5727,71.6448,51936.0
2022-12-14 09:40:00,79.54,79.58,79.53,79.57,12549.0,71.6448,71.6808,71.6358,71.6718,12549.0
2022-12-14 09:45:00,79.56,79.6,79.55,79.57,140076.0,71.6628,71.6988,71.6538,71.6718,140076.0
2022-12-14 09:50:00,79.58,79.61,79.55,79.58,75073.0,71.6808,71.7078,71.6538,71.6808,75073.0
2022-12-14 09:55:00,79.57,79.6,79.54,79.59,60784.0,71.6718,71.6988,71.6448,71.6898,60784.0
2022-12-14 10:00:00,79.59,79.63,79.59,79.61,16462.0,71.6898,71.7258,71.6898,71.7078,16462.0
2022-12-14 10:05:00,79.61,79.65,79.61,79.64,111172.0,71.7078,71.7438,71.7078,71.7348,111172.0
2022-12-14 10:10:00,79.65,79.69,79.65,79.68,265780.0,71.7438,71.7799,71.7438,71.7709,265780.0
2022-12-14 10:15:00,79.68,79.68,79.65,79.65,42970.0,71.7709,71.7709,71.7438,71.7438,42970.0
2022-12-14 10:20:00,79.66,79.66,79.6,79.61,49667.0,71.7529,71.7529,71.6988,71.7078,49667.0
2022-12-14 10:25:00,79.61,79.67,79.61,79.66,66919.0,71.7078,71.7619,71.7078,71.7529,66919.0
2022-12-14 10:30:00,79.67,79.67,79.63,79.63,15050.0,71.7619,71.7619,71.7258,71.7258,15050.0
2022-12-14 10:35:00,79.65,79.65,79.59,79.61,26469.0,71.7438,71.7438,71.6898,71.7078,26469.0
2022-12-14 10:40:00,79.62,79.71,79.61,79.67,69750.0,71.7168,71.7979,71.7078,71.7619,69750.0
2022-12-14 10:45:00,79.67,79.68,79.64,79.65,9694.0,71.7619,71.7709,71.7348,71.7438,9694.0
2022-12-14 10:50:00,79.65,79.68,79.64,79.66,59755.0,71.7438,71.7709,71.7348,71.7529,59755.0
2022-12-14 10:55:00,79.66,79.68,79.65,79.66,23002.0,71.7529,71.7709,71.7438,71.7529,23002.0
2022-12-14 11:00:00,79.68,79.68,79.66,79.66,8618.0,71.7709,71.7709,71.7529,71.7529,8618.0
2022-12-14 11:05:00,79.66,79.66,79.57,79.58,40165.0,71.7529,71.7529,71.6718,71.6808,40165.0
2022-12-14 11:10:00,79.59,79.64,79.58,79.64,27882.0,71.6898,71.7348,71.6808,71.7348,27882.0
2022-12-14 11:15:00,79.64,79.64,79.59,79.59,31307.0,71.7348,71.7348,71.6898,71.6898,31307.0
2022-12-14 11:20:00,79.6,79.63,79.59,79.62,20145.0,71.6988,71.7258,71.6898,71.7168,20145.0
2022-12-14 11:25:00,79.62,79.66,79.59,79.66,11555.0,71.7168,71.7529,71.6898,71.7529,11555.0
2022-12-14 11:30:00,79.65,79.65,79.59,79.6,10686.0,71.7438,71.7438,71.6898,71.6988,10686.0
2022-12-14 11:35:00,79.59,79.62,79.58,79.62,7892.0,71.6898,71.7168,71.6808,71.7168,7892.0
2022-12-14 11:40:00,79.63,79.66,79.62,79.66,19842.0,71.7258,71.7529,71.7168,71.7529,19842.0
2022-12-14 11:45:00,79.65,79.65,79.54,79.55,26897.0,71.7438,71.7438,71.6448,71.6538,26897.0
2022-12-14 11:50:00,79.55,79.56,79.51,79.54,72951.0,71.6538,71.6628,71.6177,71.6448,72951.0
2022-12-14 11:55:00,79.54,79.57,79.53,79.55,101870.0,71.6448,71.6718,71.6358,71.6538,101870.0
2022-12-14 12:00:00,79.55,79.57,79.54,79.56,110689.0,71.6538,71.6718,71.6448,71.6628,110689.0
2022-12-14 12:05:00,79.57,79.59,79.56,79.57,32513.0,71.6718,71.6898,71.6628,71.6718,32513.0
2022-12-14 12:10:00,79.57,79.58,79.55,79.56,16118.0,71.6718,71.6808,71.6538,71.6628,16118.0
2022-12-14 12:15:00,79.56,79.58,79.55,79.58,17119.0,71.6628,71.6808,71.6538,71.6808,17119.0
2022-12-14 12:20:00,79.57,79.57,79.53,79.55,73228.0,71.6718,71.6718,71.6358,71.6538,73228.0
2022-12-14 12:25:00,79.54,79.55,79.52,79.55,194721.0,71.6448,71.6538,71.6267,71.6538,194721.0
2022-12-14 12:30:00,79.54,79.56,79.54,79.55,86657.0,71.6448,71.6628,71.6448,71.6538,86657.0
2022-12-14 12:35:00,79.54,79.57,79.53,79.56,63644.0,71.6448,71.6718,71.6358,71.6628,63644.0
2022-12-14 12:40:00,79.56,79.57,79.54,79.55,16263.0,71.6628,71.6718,71.6448,71.6538,16263.0
2022-12-14 12:45:00,79.55,79.55,79.48,79.5,408300.0,71.6538,71.6538,71.5907,71.6087,408300.0
2022-12-14 12:50:00,79.5,79.5,79.47,79.49,679821.0,71.6087,71.6087,71.5817,71.5997,679821.0
2022-12-14 12:55:00,79.5,79.51,79.48,79.5,145755.0,71.6087,71.6177,71.5907,71.6087,145755.0
2022-12-14 13:00:00,79.5,79.5,79.48,79.48,279111.0,71.6087,71.6087,71.5907,71.5907,279111.0
2022-12-14 13:05:00,79.48,79.52,79.47,79.52,144151.0,71.5907,71.6267,71.5817,71.6267,144151.0
2022-12-14 13:10:00,79.52,79.53,79.5,79.51,35066.0,71.6267,71.6358,71.6087,71.6177,35066.0
2022-12-14 13:15:00,79.5,79.51,79.49,79.5,49231.0,71.6087,71.6177,71.5997,71.6087,49231.0
2022-12-14 13:20:00,79.49,79.5,79.46,79.49,58091.0,71.5997,71.6087,71.5727,71.5997,58091.0
2022-12-14 13:25:00,79.48,79.51,79.48,79.51,28124.0,71.5907,71.6177,71.5907,71.6177,28124.0
2022-12-14 13:30:00,79.5,79.54,79.49,79.53,40790.0,71.6087,71.6448,71.5997,71.6358,40790.0
2022-12-14 13:35:00,79.53,79.55,79.5,79.55,157763.0,71.6358,71.6538,71.6087,71.6538,157763.0
2022-12-14 13:40:00,79.54,79.55,79.5,79.53,47606.0,71.6448,71.6538,71.6087,71.6358,47606.0
2022-12-14 13:45:00,79.53,79.54,79.51,79.52,23801.0,71.6358,71.6448,71.6177,71.6267,23801.0
2022-12-14 13:50:00,79.52,79.53,79.49,79.52,53732.0,71.6267,71.6358,71.5997,71.6267,53732.0
2022-12-14 13:55:00,79.51,79.57,79.5,79.5,1723737.0,71.6177,71.6718,71.6087,71.6087,1723737.0
2022-12-14 14:00:00,79.49,79.49,79.28,79.31,59202.0,71.5997,71.5997,71.4106,71.4376,59202.0
2022-12-14 14:05:00,79.3,79.3,79.04,79.07,80613.0,71.4286,71.4286,71.1944,71.2214,80613.0
2022-12-14 14:10:00,79.07,79.27,79.05,79.23,54544.0,71.2214,71.4016,71.2034,71.3655,54544.0
2022-12-14 14:15:00,79.22,79.29,79.18,79.29,77502.0,71.3565,71.4196,71.3205,71.4196,77502.0
2022-12-14 14:20:00,79.28,79.3,79.2,79.23,93438.0,71.4106,71.4286,71.3385,71.3655,93438.0
2022-12-14 14:25:00,79.23,79.27,79.21,79.22,280523.0,71.3655,71.4016,71.3475,71.3565,280523.0
2022-12-14 14:30:00,79.22,79.27,79.09,79.12,176773.0,71.3565,71.4016,71.2394,71.2665,176773.0
2022-12-14 14:35:00,79.11,79.24,79.09,79.23,290687.0,71.2574,71.3745,71.2394,71.3655,290687.0
2022-12-14 14:40:00,79.24,79.44,79.2,79.34,374509.0,71.3745,71.5547,71.3385,71.4646,374509.0
2022-12-14 14:45:00,79.36,79.46,79.25,79.43,287075.0,71.4826,71.5727,71.3835,71.5457,287075.0
2022-12-14 14:50:00,79.42,79.47,79.33,79.45,191114.0,71.5367,71.5817,71.4556,71.5637,191114.0
2022-12-14 14:55:00,79.46,79.53,79.42,79.43,241843.0,71.5727,71.6358,71.5367,71.5457,241843.0
2022-12-14 15:00:00,79.45,79.57,79.41,79.56,143229.0,71.5637,71.6718,71.5277,71.6628,143229.0
2022-12-14 15:05:00,79.55,79.61,79.52,79.59,221169.0,71.6538,71.7078,71.6267,71.6898,221169.0
2022-12-14 15:10:00,79.6,79.73,79.59,79.67,178689.0,71.6988,71.8159,71.6898,71.7619,178689.0
2022-12-14 15:15:00,79.68,79.69,79.56,79.63,313091.0,71.7709,71.7799,71.6628,71.7258,313091.0
2022-12-14 15:20:00,79.64,79.65,79.62,79.63,193562.0,71.7348,71.7438,71.7168,71.7258,193562.0
2022-12-14 15:25:00,79.63,79.65,79.51,79.52,100103.0,71.7258,71.7438,71.6177,71.6267,100103.0
2022-12-14 15:30:00,79.52,79.57,79.49,79.54,104498.0,71.6267,71.6718,71.5997,71.6448,104498.0
2022-12-14 15:35:00,79.54,79.65,79.53,79.65,33864.0,71.6448,71.7438,71.6358,71.7438,33864.0
2022-12-14 15:40:00,79.66,79.72,79.64,79.72,67519.0,71.7529,71.8069,71.7348,71.8069,67519.0
2022-12-14 15:45:00,79.72,79.75,79.68,79.7,68198.0,71.8069,71.8339,71.7709,71.7889,68198.0
2022-12-14 15:50:00,79.71,79.72,79.65,79.68,88000.0,71.7979,71.8069,71.7438,71.7709,88000.0
2022-12-14 15:55:00,79.67,79.68,79.64,79.64,115261.0,71.7619,71.7709,71.7348,71.7348,115261.0
2022-12-15 09:30:00,79.71,79.72,79.64,79.71,77102.0,71.7979,71.8069,71.7348,71.7979,77102.0
2022-12-15 09:35:00,79.68,79.73,79.66,79.73,24498.0,71.7709,71.8159,71.7529,71.8159,24498.0
2022-12-15 09:40:00,79.74,79.75,79.63,79.65,51249.0,71.8249,71.8339,71.7258,71.7438,51249.0
2022-12-15 09:45:00,79.65,79.66,79.59,79.61,25539.0,71.7438,71.7529,71.6898,71.7078,25539.0
2022-12-15 09:50:00,79.61,79.64,79.56,79.59,125698.0,71.7078,71.7348,71.6628,71.6898,125698.0
2022-12-15 09:55:00,79.59,79.59,79.52,79.55,53858.0,71.6898,71.6898,71.6267,71.6538,53858.0
2022-12-15 10:00:00,79.56,79.57,79.45,79.45,106576.0,71.6628,71.6718,71.5637,71.5637,106576.0
2022-12-15 10:05:00,79.46,79.5,79.42,79.5,107220.0,71.5727,71.6087,71.5367,71.6087,107220.0
2022-12-15 10:10:00,79.5,79.55,79.49,79.5,59333.0,71.6087,71.6538,71.5997,71.6087,59333.0
2022-12-15 10:15:00,79.5,79.52,79.48,79.48,184990.0,71.6087,71.6267,71.5907,71.5907,184990.0
2022-12-15 10:20:00,79.49,79.51,79.47,79.5,29282.0,71.5997,71.6177,71.5817,71.6087,29282.0
2022-12-15 10:25:00,79.5,79.5,79.43,79.48,50572.0,71.6087,71.6087,71.5457,71.5907,50572.0
2022-12-15 10:30:00,79.49,79.52,79.46,79.51,76118.0,71.5997,71.6267,71.5727,71.6177,76118.0
2022-12-15 10:35:00,79.51,79.55,79.5,79.53,195113.0,71.6177,71.6538,71.6087,71.6358,195113.0
2022-12-15 10:40:00,79.53,79.55,79.51,79.54,109491.0,71.6358,71.6538,71.6177,71.6448,109491.0
2022-12-15 10:45:00,79.55,79.61,79.54,79.59,267674.0,71.6538,71.7078,71.6448,71.6898,267674.0
2022-12-15 10:50:00,79.59,79.6,79.57,79.59,168103.0,71.6898,71.6988,71.6718,71.6898,168103.0
2022-12-15 10:55:00,79.59,79.6,79.56,79.59,39096.0,71.6898,71.6988,71.6628,71.6898,39096.0
2022-12-15 11:00:00,79.6,79.62,79.59,79.59,36536.0,71.6988,71.7168,71.6898,71.6898,36536.0
2022-12-15 11:05:00,79.59,79.62,79.56,79.61,138362.0,71.6898,71.7168,71.6628,71.7078,138362.0
2022-12-15 11:10:00,79.61,79.62,79.58,79.61,193506.0,71.7078,71.7168,71.6808,71.7078,193506.0
2022-12-15 11:15:00,79.6,79.61,79.56,79.57,34302.0,71.6988,71.7078,71.6628,71.6718,34302.0
2022-12-15 11:20:00,79.57,79.6,79.56,79.57,37618.0,71.6718,71.6988,71.6628,71.6718,37618.0
2022-12-15 11:25:00,79.58,79.59,79.54,79.59,239779.0,71.6808,71.6898,71.6448,71.6898,239779.0
2022-12-15 11:30:00,79.59,79.59,79.54,79.56,40802.0,71.6898,71.6898,71.6448,71.6628,40802.0
2022-12-15 11:35:00,79.56,79.6,79.54,79.6,46789.0,71.6628,71.6988,71.6448,71.6988,46789.0
2022-12-15 11:40:00,79.61,79.61,79.56,79.59,443958.0,71.7078,71.7078,71.6628,71.6898,443958.0
2022-12-15 11:45:00,79.59,79.63,79.58,79.58,31824.0,71.6898,71.7258,71.6808,71.6808,31824.0
2022-12-15 11:50:00,79.58,79.6,79.56,79.6,39066.0,71.6808,71.6988,71.6628,71.6988,39066.0
2022-12-15 11:55:00,79.59,79.6,79.56,79.56,48892.0,71.6898,71.6988,71.6628,71.6628,48892.0
2022-12-15 12:00:00,79.57,79.6,79.55,79.56,57230.0,71.6718,71.6988,71.6538,71.6628,57230.0
2022-12-15 12:05:00,79.56,79.59,79.55,79.57,92736.0,71.6628,71.6898,71.6538,71.6718,92736.0
2022-12-15 12:10:00,79.58,79.61,79.57,79.6,48589.0,71.6808,71.7078,71.6718,71.6988,48589.0
2022-12-15 12:15:00,79.6,79.64,79.59,79.62,38571.0,71.6988,71.7348,71.6898,71.7168,38571.0
2022-12-15 12:20:00,79.62,79.62,79.61,79.61,11715.0,71.7168,71.7168,71.7078,71.7078,11715.0
2022-12-15 12:25:00,79.62,79.67,79.61,79.67,49588.0,71.7168,71.7619,71.7078,71.7619,49588.0
2022-12-15 12:30:00,79.67,79.67,79.64,79.66,81258.0,71.7619,71.7619,71.7348,71.7529,81258.0
2022-12-15 12:35:00,79.66,79.67,79.64,79.66,99565.0,71.7529,71.7619,71.7348,71.7529,99565.0
2022-12-15 12:40:00,79.65,79.66,79.63,79.64,39153.0,71.7438,71.7529,71.7258,71.7348,39153.0
2022-12-15 12:45:00,79.63,79.64,79.62,79.63,12389.0,71.7258,71.7348,71.7168,71.7258,12389.0
2022-12-15 12:50:00,79.63,79.65,79.62,79.63,26196.0,71.7258,71.7438,71.7168,71.7258,26196.0
2022-12-15 12:55:00,79.64,79.65,79.62,79.65,20412.0,71.7348,71.7438,71.7168,71.7438,20412.0
2022-12-15 13:00:00,79.65,79.65,79.64,79.65,13414.0,71.7438,71.7438,71.7348,71.7438,13414.0
2022-12-15 13:05:00,79.65,79.66,79.64,79.65,18791.0,71.7438,71.7529,71.7348,71.7438,18791.0
2022-12-15 13:10:00,79.64,79.67,79.64,79.66,13960.0,71.7348,71.7619,71.7348,71.7529,13960.0
2022-12-15 13:15:00,79.66,79.67,79.65,79.66,19552.0,71.7529,71.7619,71.7438,71.7529,19552.0
2022-12-15 13:20:00,79.66,79.67,79.65,79.66,16224.0,71.7529,71.7619,71.7438,71.7529,16224.0
2022-12-15 13:25:00,79.66,79.67,79.65,79.66,38668.0,71.7529,71.7619,71.7438,71.7529,38668.0
2022-12-15 13:30:00,79.66,79.68,79.65,79.67,10577.0,71.7529,71.7709,71.7438,71.7619,10577.0
2022-12-15 13:35:00,79.67,79.68,79.66,79.67,50023.0,71.7619,71.7709,71.7529,71.7619,50023.0
2022-12-15 13:40:00,79.68,79.68,79.64,79.65,20138.0,71.7709,71.7709,71.7348,71.7438,20138.0
2022-12-15 13:45:00,79.65,79.67,79.64,79.67,33475.0,71.7438,71.7619,71.7348,71.7619,33475.0
2022-12-15 13:50:00,79.67,79.67,79.65,79.66,69355.0,71.7619,71.7619,71.7438,71.7529,69355.0
2022-12-15 13:55:00,79.66,79.67,79.64,79.64,29457.0,71.7529,71.7619,71.7348,71.7348,29457.0
2022-12-15 14:00:00,79.64,79.65,79.62,79.64,20227.0,71.7348,71.7438,71.7168,71.7348,20227.0
2022-12-15 14:05:00,79.64,79.64,79.61,79.62,20562.0,71.7348,71.7348,71.7078,71.7168,20562.0
2022-12-15 14:10:00,79.62,79.62,79.59,79.61,40187.0,71.7168,71.7168,71.6898,71.7078,40187.0
2022-12-15 14:15:00,79.61,79.65,79.6,79.65,24727.0,71.7078,71.7438,71.6988,71.7438,24727.0
2022-12-15 14:20:00,79.64,79.66,79.64,79.66,198510.0,71.7348,71.7529,71.7348,71.7529,198510.0
2022-12-15 14:25:00,79.66,79.66,79.64,79.66,82986.0,71.7529,71.7529,71.7348,71.7529,82986.0
2022-12-15 14:30:00,79.65,79.68,79.65,79.67,103232.0,71.7438,71.7709,71.7438,71.7619,103232.0
2022-12-15 14:35:00,79.67,79.67,79.64,79.66,62549.0,71.7619,71.7619,71.7348,71.7529,62549.0
2022-12-15 14:40:00,79.66,79.67,79.65,79.67,45799.0,71.7529,71.7619,71.7438,71.7619,45799.0
2022-12-15 14:45:00,79.67,79.69,79.66,79.67,73743.0,71.7619,71.7799,71.7529,71.7619,73743.0
2022-12-15 14:50:00,79.67,79.68,79.64,79.66,61623.0,71.7619,71.7709,71.7348,71.7529,61623.0
2022-12-15 14:55:00,79.66,79.68,79.65,79.68,90099.0,71.7529,71.7709,71.7438,71.7709,90099.0
2022-12-15 15:00:00,79.67,79.69,79.66,79.67,38246.0,71.7619,71.7799,71.7529,71.7619,38246.0
2022-12-15 15:05:00,79.67,79.7,79.66,79.69,26205.0,71.7619,71.7889,71.7529,71.7799,26205.0
2022-12-15 15:10:00,79.7,79.71,79.66,79.67,123304.0,71.7889,71.7979,71.7529,71.7619,123304.0
2022-12-15 15:15:00,79.67,79.69,79.66,79.67,90152.0,71.7619,71.7799,71.7529,71.7619,90152.0
2022-12-15 15:20:00,79.67,79.7,79.67,79.69,38224.0,71.7619,71.7889,71.7619,71.7799,38224.0
2022-12-15 15:25:00,79.69,79.7,79.68,79.7,156896.0,71.7799,71.7889,71.7709,71.7889,156896.0
2022-12-15 15:30:00,79.7,79.71,79.69,79.71,67140.0,71.7889,71.7979,71.7799,71.7979,67140.0
2022-12-15 15:35:00,79.7,79.71,79.67,79.68,66385.0,71.7889,71.7979,71.7619,71.7709,66385.0
2022-12-15 15:40:00,79.68,79.68,79.64,79.64,67728.0,71.7709,71.7709,71.7348,71.7348,67728.0
2022-12-15 15:45:00,79.65,79.68,79.64,79.66,24895.0,71.7438,71.7709,71.7348,71.7529,24895.0
2022-12-15 15:50:00,79.66,79.71,79.66,79.7,98315.0,71.7529,71.7979,71.7529,71.7889,98315.0
2022-12-15 15:55:00,79.7,79.73,79.67,79.71,221348.0,71.7889,71.8159,71.7619,71.7979,221348.0
2022-12-16 09:30:00,79.18,79.25,79.17,79.2,64492.0,71.3205,71.3835,71.3115,71.3385,64492.0
2022-12-16 09:35:00,79.18,79.23,79.17,79.18,163142.0,71.3205,71.3655,71.3115,71.3205,163142.0
2022-12-16 09:40:00,79.19,79.26,79.17,79.25,28943.0,71.3295,71.3926,71.3115,71.3835,28943.0
2022-12-16 09:45:00,79.25,79.42,79.25,79.34,139904.0,71.3835,71.5367,71.3835,71.4646,139904.0
2022-12-16 09:50:00,79.34,79.36,79.31,79.36,180518.0,71.4646,71.4826,71.4376,71.4826,180518.0
2022-12-16 09:55:00,79.36,79.39,79.34,79.36,44247.0,71.4826,71.5097,71.4646,71.4826,44247.0
2022-12-16 10:00:00,79.36,79.36,79.27,79.3,91475.0,71.4826,71.4826,71.4016,71.4286,91475.0
2022-12-16 10:05:00,79.3,79.31,79.26,79.27,35537.0,71.4286,71.4376,71.3926,71.4016,35537.0
2022-12-16 10:10:00,79.26,79.29,79.25,79.28,42514.0,71.3926,71.4196,71.3835,71.4106,42514.0
2022-12-16 10:15:00,79.28,79.33,79.27,79.33,85269.0,71.4106,71.4556,71.4016,71.4556,85269.0
2022-12-16 10:20:00,79.32,79.35,79.31,79.33,298192.0,71.4466,71.4736,71.4376,71.4556,298192.0
2022-12-16 10:25:00,79.33,79.35,79.32,79.34,83192.0,71.4556,71.4736,71.4466,71.4646,83192.0
2022-12-16 10:30:00,79.34,79.35,79.32,79.33,82705.0,71.4646,71.4736,71.4466,71.4556,82705.0
2022-12-16 10:35:00,79.33,79.33,79.3,79.32,88706.0,71.4556,71.4556,71.4286,71.4466,88706.0
2022-12-16 10:40:00,79.31,79.38,79.31,79.38,58607.0,71.4376,71.5006,71.4376,71.5006,58607.0
2022-12-16 10:45:00,79.37,79.38,79.32,79.33,71634.0,71.4916,71.5006,71.4466,71.4556,71634.0
2022-12-16 10:50:00,79.33,79.38,79.32,79.37,46912.0,71.4556,71.5006,71.4466,71.4916,46912.0
2022-12-16 10:55:00,79.38,79.38,79.34,79.35,168537.0,71.5006,71.5006,71.4646,71.4736,168537.0
2022-12-16 11:00:00,79.34,79.36,79.33,79.34,358342.0,71.4646,71.4826,71.4556,71.4646,358342.0
2022-12-16 11:05:00,79.35,79.35,79.32,79.34,51728.0,71.4736,71.4736,71.4466,71.4646,51728.0
2022-12-16 11:10:00,79.33,79.37,79.3,79.37,67423.0,71.4556,71.4916,71.4286,71.4916,67423.0
2022-12-16 11:15:00,79.36,79.38,79.35,79.38,57038.0,71.4826,71.5006,71.4736,71.5006,57038.0
2022-12-16 11:20:00,79.38,79.4,79.38,79.39,53297.0,71.5006,71.5187,71.5006,71.5097,53297.0
2022-12-16 11:25:00,79.39,79.42,79.38,79.41,62511.0,71.5097,71.5367,71.5006,71.5277,62511.0
2022-12-16 11:30:00,79.42,79.45,79.42,79.43,85606.0,71.5367,71.5637,71.5367,71.5457,85606.0
2022-12-16 11:35:00,79.44,79.45,79.43,79.44,52117.0,71.5547,71.5637,71.5457,71.5547,52117.0
2022-12-16 11:40:00,79.44,79.46,79.42,79.44,60874.0,71.5547,71.5727,71.5367,71.5547,60874.0
2022-12-16 11:45:00,79.45,79.46,79.43,79.45,37564.0,71.5637,71.5727,71.5457,71.5637,37564.0
2022-12-16 11:50:00,79.45,79.47,79.43,79.44,54421.0,71.5637,71.5817,71.5457,71.5547,54421.0
2022-12-16 11:55:00,79.43,79.44,79.4,79.4,29519.0,71.5457,71.5547,71.5187,71.5187,29519.0
2022-12-16 12:00:00,79.41,79.45,79.4,79.45,73575.0,71.5277,71.5637,71.5187,71.5637,73575.0
2022-12-16 12:05:00,79.45,79.45,79.42,79.45,45009.0,71.5637,71.5637,71.5367,71.5637,45009.0
2022-12-16 12:10:00,79.45,79.46,79.44,79.45,28360.0,71.5637,71.5727,71.5547,71.5637,28360.0
2022-12-16 12:15:00,79.45,79.46,79.42,79.45,31625.0,71.5637,71.5727,71.5367,71.5637,31625.0
2022-12-16 12:20:00,79.45,79.47,79.44,79.46,44187.0,71.5637,71.5817,71.5547,71.5727,44187.0
2022-12-16 12:25:00,79.47,79.47,79.46,79.47,17617.0,71.5817,71.5817,71.5727,71.5817,17617.0
2022-12-16 12:30:00,79.47,79.47,79.44,79.45,40616.0,71.5817,71.5817,71.5547,71.5637,40616.0
2022-12-16 12:35:00,79.45,79.47,79.43,79.46,250594.0,71.5637,71.5817,71.5457,71.5727,250594.0
2022-12-16 12:40:00,79.45,79.48,79.45,79.45,220375.0,71.5637,71.5907,71.5637,71.5637,220375.0
2022-12-16 12:45:00,79.45,79.48,79.44,79.48,76025.0,71.5637,71.5907,71.5547,71.5907,76025.0
2022-12-16 12:50:00,79.48,79.49,79.46,79.47,15375.0,71.5907,71.5997,71.5727,71.5817,15375.0
2022-12-16 12:55:00,79.47,79.49,79.47,79.49,33183.0,71.5817,71.5997,71.5817,71.5997,33183.0
2022-12-16 13:00:00,79.48,79.53,79.48,79.53,63083.0,71.5907,71.6358,71.5907,71.6358,63083.0
2022-12-16 13:05:00,79.53,79.57,79.52,79.56,18928.0,71.6358,71.6718,71.6267,71.6628,18928.0
2022-12-16 13:10:00,79.56,79.56,79.52,79.53,17890.0,71.6628,71.6628,71.6267,71.6358,17890.0
2022-12-16 13:15:00,79.52,79.54,79.51,79.53,21429.0,71.6267,71.6448,71.6177,71.6358,21429.0
2022-12-16 13:20:00,79.53,79.54,79.52,79.53,17482.0,71.6358,71.6448,71.6267,71.6358,17482.0
2022-12-16 13:25:00,79.54,79.54,79.53,79.54,15948.0,71.6448,71.6448,71.6358,71.6448,15948.0
2022-12-16 13:30:00,79.54,79.58,79.53,79.58,22403.0,71.6448,71.6808,71.6358,71.6808,22403.0
2022-12-16 13:35:00,79.58,79.59,79.57,79.58,24029.0,71.6808,71.6898,71.6718,71.6808,24029.0
2022-12-16 13:40:00,79.57,79.6,79.57,79.59,260935.0,71.6718,71.6988,71.6718,71.6898,260935.0
2022-12-16 13:45:00,79.58,79.61,79.58,79.6,11615.0,71.6808,71.7078,71.6808,71.6988,11615.0
2022-12-16 13:50:00,79.59,79.6,79.57,79.58,71026.0,71.6898,71.6988,71.6718,71.6808,71026.0
2022-12-16 13:55:00,79.58,79.58,79.54,79.56,148940.0,71.6808,71.6808,71.6448,71.6628,148940.0
2022-12-16 14:00:00,79.56,79.56,79.54,79.56,62449.0,71.6628,71.6628,71.6448,71.6628,62449.0
2022-12-16 14:05:00,79.56,79.57,79.55,79.56,138562.0,71.6628,71.6718,71.6538,71.6628,138562.0
2022-12-16 14:10:00,79.56,79.57,79.54,79.55,113943.0,71.6628,71.6718,71.6448,71.6538,113943.0
2022-12-16 14:15:00,79.56,79.58,79.55,79.57,384931.0,71.6628,71.6808,71.6538,71.6718,384931.0
2022-12-16 14:20:00,79.58,79.58,79.54,79.54,111135.0,71.6808,71.6808,71.6448,71.6448,111135.0
2022-12-16 14:25:00,79.55,79.57,79.53,79.56,267357.0,71.6538,71.6718,71.6358,71.6628,267357.0
2022-12-16 14:30:00,79.56,79.57,79.54,79.55,55607.0,71.6628,71.6718,71.6448,71.6538,55607.0
2022-12-16 14:35:00,79.55,79.55,79.54,79.55,14130.0,71.6538,71.6538,71.6448,71.6538,14130.0
2022-12-16 14:40:00,79.54,79.55,79.52,79.53,49528.0,71.6448,71.6538,71.6267,71.6358,49528.0
2022-12-16 14:45:00,79.53,79.54,79.51,79.52,73632.0,71.6358,71.6448,71.6177,71.6267,73632.0
2022-12-16 14:50:00,79.52,79.52,79.51,79.52,17773.0,71.6267,71.6267,71.6177,71.6267,17773.0
2022-12-16 14:55:00,79.52,79.54,79.51,79.53,34773.0,71.6267,71.6448,71.6177,71.6358,34773.0
2022-12-16 15:00:00,79.52,79.54,79.51,79.53,35533.0,71.6267,71.6448,71.6177,71.6358,35533.0
2022-12-16 15:05:00,79.52,79.52,79.49,79.5,13578.0,71.6267,71.6267,71.5997,71.6087,13578.0
2022-12-16 15:10:00,79.5,79.52,79.49,79.51,150363.0,71.6087,71.6267,71.5997,71.6177,150363.0
2022-12-16 15:15:00,79.51,79.55,79.5,79.55,55046.0,71.6177,71.6538,71.6087,71.6538,55046.0
2022-12-16 15:20:00,79.55,79.56,79.54,79.55,41679.0,71.6538,71.6628,71.6448,71.6538,41679.0
2022-12-16 15:25:00,79.55,79.56,79.53,79.54,27314.0,71.6538,71.6628,71.6358,71.6448,27314.0
2022-12-16 15:30:00,79.55,79.57,79.55,79.57,32051.0,71.6538,71.6718,71.6538,71.6718,32051.0
2022-12-16 15:35:00,79.57,79.59,79.55,79.57,26373.0,71.6718,71.6898,71.6538,71.6718,26373.0
2022-12-16 15:40:00,79.58,79.59,79.55,79.56,62039.0,71.6808,71.6898,71.6538,71.6628,62039.0
2022-12-16 15:45:00,79.56,79.56,79.52,79.52,44574.0,71.6628,71.6628,71.6267,71.6267,44574.0
2022-12-16 15:50:00,79.53,79.56,79.52,79.55,68048.0,71.6358,71.6628,71.6267,71.6538,68048.0
2022-12-16 15:55:00,79.55,79.55,79.51,79.51,63939.0,71.6538,71.6538,71.6177,71.6177,63939.0
2022-12-19 09:30:00,79.26,79.26,79.17,79.17,51886.0,71.3926,71.3926,71.3115,71.3115,51886.0
2022-12-19 09:35:00,79.17,79.17,79.09,79.09,36509.0,71.3115,71.3115,71.2394,71.2394,36509.0
2022-12-19 09:40:00,79.09,79.11,79.05,79.06,21732.0,71.2394,71.2574,71.2034,71.2124,21732.0
2022-12-19 09:45:00,79.05,79.05,79.02,79.04,45557.0,71.2034,71.2034,71.1764,71.1944,45557.0
2022-12-19 09:50:00,79.03,79.04,79.01,79.03,38198.0,71.1854,71.1944,71.1674,71.1854,38198.0
2022-12-19 09:55:00,79.03,79.03,79.01,79.03,50744.0,71.1854,71.1854,71.1674,71.1854,50744.0
2022-12-19 10:00:00,79.03,79.03,79.01,79.01,18837.0,71.1854,71.1854,71.1674,71.1674,18837.0
2022-12-19 10:05:00,79.01,79.04,79.01,79.04,106675.0,71.1674,71.1944,71.1674,71.1944,106675.0
2022-12-19 10:10:00,79.05,79.05,79.01,79.02,14275.0,71.2034,71.2034,71.1674,71.1764,14275.0
2022-12-19 10:15:00,79.02,79.02,78.99,79.01,73613.0,71.1764,71.1764,71.1494,71.1674,73613.0
2022-12-19 10:20:00,79.01,79.05,79.0,79.05,39540.0,71.1674,71.2034,71.1584,71.2034,39540.0
2022-12-19 10:25:00,79.05,79.06,79.0,79.02,44193.0,71.2034,71.2124,71.1584,71.1764,44193.0
2022-12-19 10:30:00,79.01,79.03,78.98,78.98,27660.0,71.1674,71.1854,71.1403,71.1403,27660.0
2022-12-19 10:35:00,78.98,78.98,78.96,78.97,162531.0,71.1403,71.1403,71.1223,71.1313,162531.0
2022-12-19 10:40:00,78.97,79.0,78.96,79.0,62396.0,71.1313,71.1584,71.1223,71.1584,62396.0
2022-12-19 10:45:00,79.0,79.01,78.99,79.0,38886.0,71.1584,71.1674,71.1494,71.1584,38886.0
2022-12-19 10:50:00,79.0,79.01,78.98,78.98,73152.0,71.1584,71.1674,71.1403,71.1403,73152.0
2022-12-19 10:55:00,78.98,79.0,78.97,78.98,44032.0,71.1403,71.1584,71.1313,71.1403,44032.0
2022-12-19 11:00:00,78.97,78.98,78.91,78.92,132340.0,71.1313,71.1403,71.0773,71.0863,132340.0
2022-12-19 11:05:00,78.93,78.94,78.91,78.93,433524.0,71.0953,71.1043,71.0773,71.0953,433524.0
2022-12-19 11:10:00,78.92,78.94,78.91,78.92,11471.0,71.0863,71.1043,71.0773,71.0863,11471.0
2022-12-19 11:15:00,78.92,78.94,78.91,78.92,30110.0,71.0863,71.1043,71.0773,71.0863,30110.0
2022-12-19 11:20:00,78.93,78.95,78.91,78.94,116611.0,71.0953,71.1133,71.0773,71.1043,116611.0
2022-12-19 11:25:00,78.94,78.95,78.91,78.93,97482.0,71.1043,71.1133,71.0773,71.0953,97482.0
2022-12-19 11:30:00,78.94,78.94,78.89,78.9,32859.0,71.1043,71.1043,71.0593,71.0683,32859.0
2022-12-19 11:35:00,78.9,78.91,78.88,78.91,34617.0,71.0683,71.0773,71.0503,71.0773,34617.0
2022-12-19 11:40:00,78.9,78.9,78.87,78.9,32613.0,71.0683,71.0683,71.0413,71.0683,32613.0
2022-12-19 11:45:00,78.9,78.91,78.87,78.88,33905.0,71.0683,71.0773,71.0413,71.0503,33905.0
2022-12-19 11:50:00,78.88,78.91,78.87,78.89,12160.0,71.0503,71.0773,71.0413,71.0593,12160.0
2022-12-19 11:55:00,78.9,78.92,78.89,78.91,12783.0,71.0683,71.0863,71.0593,71.0773,12783.0
2022-12-19 12:00:00,78.91,78.92,78.9,78.92,33523.0,71.0773,71.0863,71.0683,71.0863,33523.0
2022-12-19 12:05:00,78.92,78.94,78.91,78.94,17012.0,71.0863,71.1043,71.0773,71.1043,17012.0
2022-12-19 12:10:00,78.94,78.94,78.91,78.93,6415.0,71.1043,71.1043,71.0773,71.0953,6415.0
2022-12-19 12:15:00,78.92,78.93,78.91,78.91,18055.0,71.0863,71.0953,71.0773,71.0773,18055.0
2022-12-19 12:20:00,78.92,78.93,78.91,78.92,23334.0,71.0863,71.0953,71.0773,71.0863,23334.0
2022-12-19 12:25:00,78.91,78.93,78.91,78.91,5519.0,71.0773,71.0953,71.0773,71.0773,5519.0
2022-12-19 12:30:00,78.92,78.92,78.9,78.91,5149.0,71.0863,71.0863,71.0683,71.0773,5149.0
2022-12-19 12:35:00,78.91,78.93,78.91,78.91,23343.0,71.0773,71.0953,71.0773,71.0773,23343.0
2022-12-19 12:40:00,78.91,78.93,78.91,78.92,11138.0,71.0773,71.0953,71.0773,71.0863,11138.0
2022-12-19 12:45:00,78.93,78.97,78.92,78.96,35786.0,71.0953,71.1313,71.0863,71.1223,35786.0
2022-12-19 12:50:00,78.96,78.98,78.96,78.98,15346.0,71.1223,71.1403,71.1223,71.1403,15346.0
2022-12-19 12:55:00,78.98,78.98,78.96,78.97,16727.0,71.1403,71.1403,71.1223,71.1313,16727.0
2022-12-19 13:00:00,78.97,78.98,78.96,78.97,27595.0,71.1313,71.1403,71.1223,71.1313,27595.0
2022-12-19 13:05:00,78.97,78.98,78.96,78.98,45566.0,71.1313,71.1403,71.1223,71.1403,45566.0
2022-12-19 13:10:00,78.98,79.0,78.97,79.0,20723.0,71.1403,71.1584,71.1313,71.1584,20723.0
2022-12-19 13:15:00,79.0,79.0,78.97,78.98,25461.0,71.1584,71.1584,71.1313,71.1403,25461.0
2022-12-19 13:20:00,78.97,78.98,78.96,78.97,11711.0,71.1313,71.1403,71.1223,71.1313,11711.0
2022-12-19 13:25:00,78.98,78.99,78.97,78.98,51503.0,71.1403,71.1494,71.1313,71.1403,51503.0
2022-12-19 13:30:00,78.98,78.98,78.96,78.98,12044.0,71.1403,71.1403,71.1223,71.1403,12044.0
2022-12-19 13:35:00,78.97,78.99,78.97,78.97,35885.0,71.1313,71.1494,71.1313,71.1313,35885.0
2022-12-19 13:40:00,78.97,78.98,78.96,78.97,15537.0,71.1313,71.1403,71.1223,71.1313,15537.0
2022-12-19 13:45:00,78.97,78.97,78.95,78.96,17204.0,71.1313,71.1313,71.1133,71.1223,17204.0
2022-12-19 13:50:00,78.96,78.98,78.96,78.97,23783.0,71.1223,71.1403,71.1223,71.1313,23783.0
2022-12-19 13:55:00,78.96,78.96,78.95,78.95,106664.0,71.1223,71.1223,71.1133,71.1133,106664.0
2022-12-19 14:00:00,78.95,78.96,78.94,78.94,94472.0,71.1133,71.1223,71.1043,71.1043,94472.0
2022-12-19 14:05:00,78.95,78.95,78.93,78.93,30770.0,71.1133,71.1133,71.0953,71.0953,30770.0
2022-12-19 14:10:00,78.94,78.95,78.93,78.94,33829.0,71.1043,71.1133,71.0953,71.1043,33829.0
2022-12-19 14:15:00,78.94,78.94,78.92,78.93,23156.0,71.1043,71.1043,71.0863,71.0953,23156.0
2022-12-19 14:20:00,78.92,78.93,78.9,78.92,51393.0,71.0863,71.0953,71.0683,71.0863,51393.0
2022-12-19 14:25:00,78.92,78.92,78.88,78.89,102370.0,71.0863,71.0863,71.0503,71.0593,102370.0
2022-12-19 14:30:00,78.89,78.9,78.87,78.9,62566.0,71.0593,71.0683,71.0413,71.0683,62566.0
2022-12-19 14:35:00,78.9,78.91,78.88,78.9,13509.0,71.0683,71.0773,71.0503,71.0683,13509.0
2022-12-19 14:40:00,78.91,78.91,78.9,78.91,15945.0,71.0773,71.0773,71.0683,71.0773,15945.0
2022-12-19 14:45:00,78.91,78.93,78.88,78.89,13674.0,71.0773,71.0953,71.0503,71.0593,13674.0
2022-12-19 14:50:00,78.89,78.89,78.87,78.87,16534.0,71.0593,71.0593,71.0413,71.0413,16534.0
2022-12-19 14:55:00,78.87,78.9,78.86,78.89,26616.0,71.0413,71.0683,71.0323,71.0593,26616.0
2022-12-19 15:00:00,78.89,78.91,78.88,78.9,18017.0,71.0593,71.0773,71.0503,71.0683,18017.0
2022-12-19 15:05:00,78.91,78.91,78.87,78.91,74369.0,71.0773,71.0773,71.0413,71.0773,74369.0
2022-12-19 15:10:00,78.9,78.91,78.89,78.89,39067.0,71.0683,71.0773,71.0593,71.0593,39067.0
2022-12-19 15:15:00,78.89,78.91,78.89,78.89,22706.0,71.0593,71.0773,71.0593,71.0593,22706.0
2022-12-19 15:20:00,78.9,78.92,78.88,78.92,18013.0,71.0683,71.0863,71.0503,71.0863,18013.0
2022-12-19 15:25:00,78.92,78.93,78.91,78.91,22326.0,71.0863,71.0953,71.0773,71.0773,22326.0
2022-12-19 15:30:00,78.91,78.95,78.91,78.94,31979.0,71.0773,71.1133,71.0773,71.1043,31979.0
2022-12-19 15:35:00,78.95,78.95,78.92,78.93,41264.0,71.1133,71.1133,71.0863,71.0953,41264.0
2022-12-19 15:40:00,78.93,78.93,78.92,78.93,18520.0,71.0953,71.0953,71.0863,71.0953,18520.0
2022-12-19 15:45:00,78.92,78.95,78.92,78.92,42152.0,71.0863,71.1133,71.0863,71.0863,42152.0
2022-12-19 15:50:00,78.92,78.98,78.92,78.97,49700.0,71.0863,71.1403,71.0863,71.1313,49700.0
2022-12-19 15:55:00,78.96,78.98,78.95,78.95,198856.0,71.1223,71.1403,71.1133,71.1133,198856.0
2022-12-20 09:30:00,78.5,78.5,78.43,78.47,269515.0,70.708,70.708,70.6449,70.681,269515.0
2022-12-20 09:35:00,78.47,78.47,78.42,78.43,72470.0,70.681,70.681,70.6359,70.6449,72470.0
2022-12-20 09:40:00,78.43,78.45,78.41,78.42,45189.0,70.6449,70.663,70.6269,70.6359,45189.0
2022-12-20 09:45:00,78.42,78.42,78.3,78.3,50428.0,70.6359,70.6359,70.5278,70.5278,50428.0
2022-12-20 09:50:00,78.29,78.31,78.26,78.3,59433.0,70.5188,70.5369,70.4918,70.5278,59433.0
2022-12-20 09:55:00,78.3,78.33,78.28,78.31,75604.0,70.5278,70.5549,70.5098,70.5369,75604.0
2022-12-20 10:00:00,78.3,78.4,78.3,78.39,103572.0,70.5278,70.6179,70.5278,70.6089,103572.0
2022-12-20 10:05:00,78.4,78.44,78.39,78.44,141350.0,70.6179,70.654,70.6089,70.654,141350.0
2022-12-20 10:10:00,78.44,78.45,78.42,78.43,11273.0,70.654,70.663,70.6359,70.6449,11273.0
2022-12-20 10:15:00,78.42,78.43,78.35,78.36,39768.0,70.6359,70.6449,70.5729,70.5819,39768.0
2022-12-20 10:20:00,78.36,78.39,78.33,78.38,49544.0,70.5819,70.6089,70.5549,70.5999,49544.0
2022-12-20 10:25:00,78.38,78.46,78.38,78.45,76331.0,70.5999,70.672,70.5999,70.663,76331.0
2022-12-20 10:30:00,78.46,78.5,78.46,78.46,19821.0,70.672,70.708,70.672,70.672,19821.0
2022-12-20 10:35:00,78.46,78.47,78.44,78.45,22366.0,70.672,70.681,70.654,70.663,22366.0
2022-12-20 10:40:00,78.45,78.45,78.38,78.39,36176.0,70.663,70.663,70.5999,70.6089,36176.0
2022-12-20 10:45:00,78.39,78.43,78.38,78.42,21810.0,70.6089,70.6449,70.5999,70.6359,21810.0
2022-12-20 10:50:00,78.41,78.44,78.4,78.42,21052.0,70.6269,70.654,70.6179,70.6359,21052.0
2022-12-20 10:55:00,78.42,78.43,78.4,78.41,10830.0,70.6359,70.6449,70.6179,70.6269,10830.0
2022-12-20 11:00:00,78.41,78.41,78.36,78.38,25530.0,70.6269,70.6269,70.5819,70.5999,25530.0
2022-12-20 11:05:00,78.37,78.38,78.35,78.37,21130.0,70.5909,70.5999,70.5729,70.5909,21130.0
2022-12-20 11:10:00,78.37,78.37,78.33,78.36,25588.0,70.5909,70.5909,70.5549,70.5819,25588.0
2022-12-20 11:15:00,78.37,78.37,78.31,78.33,31343.0,70.5909,70.5909,70.5369,70.5549,31343.0
2022-12-20 11:20:00,78.34,78.35,78.32,78.33,64995.0,70.5639,70.5729,70.5459,70.5549,64995.0
2022-12-20 11:25:00,78.33,78.34,78.3,78.31,34985.0,70.5549,70.5639,70.5278,70.5369,34985.0
2022-12-20 11:30:00,78.31,78.32,78.29,78.31,58594.0,70.5369,70.5459,70.5188,70.5369,58594.0
2022-12-20 11:35:00,78.3,78.31,78.29,78.3,158045.0,70.5278,70.5369,70.5188,70.5278,158045.0
2022-12-20 11:40:00,78.3,78.34,78.29,78.34,75102.0,70.5278,70.5639,70.5188,70.5639,75102.0
2022-12-20 11:45:00,78.34,78.37,78.34,78.37,33926.0,70.5639,70.5909,70.5639,70.5909,33926.0
2022-12-20 11:50:00,78.37,78.37,78.31,78.33,112022.0,70.5909,70.5909,70.5369,70.5549,112022.0
2022-12-20 11:55:00,78.33,78.35,78.32,78.34,57298.0,70.5549,70.5729,70.5459,70.5639,57298.0
2022-12-20 12:00:00,78.34,78.36,78.33,78.36,27249.0,70.5639,70.5819,70.5549,70.5819,27249.0
2022-12-20 12:05:00,78.36,78.37,78.33,78.37,27192.0,70.5819,70.5909,70.5549,70.5909,27192.0
2022-12-20 12:10:00,78.36,78.36,78.31,78.32,27331.0,70.5819,70.5819,70.5369,70.5459,27331.0
2022-12-20 12:15:00,78.32,78.35,78.31,78.34,12499.0,70.5459,70.5729,70.5369,70.5639,12499.0
2022-12-20 12:20:00,78.34,78.36,78.33,78.36,21860.0,70.5639,70.5819,70.5549,70.5819,21860.0
2022-12-20 12:25:00,78.36,78.37,78.32,78.33,26700.0,70.5819,70.5909,70.5459,70.5549,26700.0
2022-12-20 12:30:00,78.32,78.33,78.29,78.3,15611.0,70.5459,70.5549,70.5188,70.5278,15611.0
2022-12-20 12:35:00,78.3,78.3,78.28,78.29,12613.0,70.5278,70.5278,70.5098,70.5188,12613.0
2022-12-20 12:40:00,78.29,78.32,78.29,78.32,7045.0,70.5188,70.5459,70.5188,70.5459,7045.0
2022-12-20 12:45:00,78.31,78.31,78.29,78.29,18024.0,70.5369,70.5369,70.5188,70.5188,18024.0
2022-12-20 12:50:00,78.28,78.31,78.28,78.3,68206.0,70.5098,70.5369,70.5098,70.5278,68206.0
2022-12-20 12:55:00,78.31,78.32,78.3,78.31,12989.0,70.5369,70.5459,70.5278,70.5369,12989.0
2022-12-20 13:00:00,78.31,78.32,78.29,78.32,10336.0,70.5369,70.5459,70.5188,70.5459,10336.0
2022-12-20 13:05:00,78.31,78.33,78.3,78.3,37450.0,70.5369,70.5549,70.5278,70.5278,37450.0
2022-12-20 13:10:00,78.3,78.31,78.29,78.29,21696.0,70.5278,70.5369,70.5188,70.5188,21696.0
2022-12-20 13:15:00,78.3,78.31,78.28,78.29,90573.0,70.5278,70.5369,70.5098,70.5188,90573.0
2022-12-20 13:20:00,78.28,78.29,78.27,78.29,60318.0,70.5098,70.5188,70.5008,70.5188,60318.0
2022-12-20 13:25:00,78.29,78.32,78.28,78.31,30933.0,70.5188,70.5459,70.5098,70.5369,30933.0
2022-12-20 13:30:00,78.31,78.33,78.31,78.33,40716.0,70.5369,70.5549,70.5369,70.5549,40716.0
2022-12-20 13:35:00,78.33,78.35,78.32,78.34,20236.0,70.5549,70.5729,70.5459,70.5639,20236.0
2022-12-20 13:40:00,78.34,78.37,78.34,78.37,14794.0,70.5639,70.5909,70.5639,70.5909,14794.0
2022-12-20 13:45:00,78.36,78.37,78.32,78.33,23509.0,70.5819,70.5909,70.5459,70.5549,23509.0
2022-12-20 13:50:00,78.33,78.35,78.32,78.34,32767.0,70.5549,70.5729,70.5459,70.5639,32767.0
2022-12-20 13:55:00,78.34,78.34,78.33,78.34,19815.0,70.5639,70.5639,70.5549,70.5639,19815.0
2022-12-20 14:00:00,78.33,78.37,78.33,78.36,38919.0,70.5549,70.5909,70.5549,70.5819,38919.0
2022-12-20 14:05:00,78.36,78.39,78.35,78.39,32765.0,70.5819,70.6089,70.5729,70.6089,32765.0
2022-12-20 14:10:00,78.39,78.43,78.39,78.42,13903.0,70.6089,70.6449,70.6089,70.6359,13903.0
2022-12-20 14:15:00,78.42,78.43,78.41,78.42,12228.0,70.6359,70.6449,70.6269,70.6359,12228.0
2022-12-20 14:20:00,78.42,78.43,78.41,78.41,22839.0,70.6359,70.6449,70.6269,70.6269,22839.0
2022-12-20 14:25:00,78.41,78.42,78.4,78.42,29839.0,70.6269,70.6359,70.6179,70.6359,29839.0
2022-12-20 14:30:00,78.42,78.44,78.41,78.43,73275.0,70.6359,70.654,70.6269,70.6449,73275.0
2022-12-20 14:35:00,78.42,78.43,78.41,78.42,74704.0,70.6359,70.6449,70.6269,70.6359,74704.0
2022-12-20 14:40:00,78.43,78.44,78.41,78.42,88397.0,70.6449,70.654,70.6269,70.6359,88397.0
2022-12-20 14:45:00,78.42,78.44,78.41,78.44,81843.0,70.6359,70.654,70.6269,70.654,81843.0
2022-12-20 14:50:00,78.44,78.45,78.43,78.45,61938.0,70.654,70.663,70.6449,70.663,61938.0
2022-12-20 14:55:00,78.45,78.45,78.39,78.4,38871.0,70.663,70.663,70.6089,70.6179,38871.0
2022-12-20 15:00:00,78.4,78.4,78.37,78.38,79667.0,70.6179,70.6179,70.5909,70.5999,79667.0
2022-12-20 15:05:00,78.38,78.38,78.34,78.35,56218.0,70.5999,70.5999,70.5639,70.5729,56218.0
2022-12-20 15:10:00,78.35,78.37,78.35,78.36,21763.0,70.5729,70.5909,70.5729,70.5819,21763.0
2022-12-20 15:15:00,78.36,78.37,78.35,78.36,33760.0,70.5819,70.5909,70.5729,70.5819,33760.0
2022-12-20 15:20:00,78.37,78.37,78.33,78.34,44136.0,70.5909,70.5909,70.5549,70.5639,44136.0
2022-12-20 15:25:00,78.34,78.35,78.34,78.34,94203.0,70.5639,70.5729,70.5639,70.5639,94203.0
2022-12-20 15:30:00,78.35,78.35,78.33,78.33,39563.0,70.5729,70.5729,70.5549,70.5549,39563.0
2022-12-20 15:35:00,78.34,78.36,78.33,78.36,51229.0,70.5639,70.5819,70.5549,70.5819,51229.0
2022-12-20 15:40:00,78.35,78.36,78.33,78.33,123221.0,70.5729,70.5819,70.5549,70.5549,123221.0
2022-12-20 15:45:00,78.34,78.36,78.33,78.34,137445.0,70.5639,70.5819,70.5549,70.5639,137445.0
2022-12-20 15:50:00,78.35,78.35,78.32,78.34,149353.0,70.5729,70.5729,70.5459,70.5639,149353.0
2022-12-20 15:55:00,78.34,78.34,78.31,78.32,113845.0,70.5639,70.5639,70.5369,70.5459,113845.0
2022-12-21 09:30:00,78.7,78.75,78.68,78.72,52774.0,70.8881,70.9332,70.8701,70.9062,52774.0
2022-12-21 09:35:00,78.72,78.75,78.71,78.75,32197.0,70.9062,70.9332,70.8971,70.9332,32197.0
2022-12-21 09:40:00,78.74,78.74,78.7,78.71,31525.0,70.9242,70.9242,70.8881,70.8971,31525.0
2022-12-21 09:45:00,78.69,78.71,78.68,78.71,11820.0,70.8791,70.8971,70.8701,70.8971,11820.0
2022-12-21 09:50:00,78.71,78.71,78.68,78.69,214455.0,70.8971,70.8971,70.8701,70.8791,214455.0
2022-12-21 09:55:00,78.69,78.69,78.67,78.69,11208.0,70.8791,70.8791,70.8611,70.8791,11208.0
2022-12-21 10:00:00,78.69,78.7,78.63,78.69,45957.0,70.8791,70.8881,70.8251,70.8791,45957.0
2022-12-21 10:05:00,78.69,78.72,78.69,78.7,10332.0,70.8791,70.9062,70.8791,70.8881,10332.0
2022-12-21 10:10:00,78.7,78.71,78.67,78.71,18218.0,70.8881,70.8971,70.8611,70.8971,18218.0
2022-12-21 10:15:00,78.7,78.71,78.68,78.7,13738.0,70.8881,70.8971,70.8701,70.8881,13738.0
2022-12-21 10:20:00,78.7,78.73,78.69,78.73,21153.0,70.8881,70.9152,70.8791,70.9152,21153.0
2022-12-21 10:25:00,78.73,78.74,78.72,78.73,58761.0,70.9152,70.9242,70.9062,70.9152,58761.0
2022-12-21 10:30:00,78.73,78.76,78.72,78.76,55600.0,70.9152,70.9422,70.9062,70.9422,55600.0
2022-12-21 10:35:00,78.77,78.77,78.73,78.76,19244.0,70.9512,70.9512,70.9152,70.9422,19244.0
2022-12-21 10:40:00,78.76,78.76,78.71,78.72,77158.0,70.9422,70.9422,70.8971,70.9062,77158.0
2022-12-21 10:45:00,78.73,78.73,78.67,78.67,13902.0,70.9152,70.9152,70.8611,70.8611,13902.0
2022-12-21 10:50:00,78.69,78.7,78.67,78.67,35408.0,70.8791,70.8881,70.8611,70.8611,35408.0
2022-12-21 10:55:00,78.68,78.69,78.64,78.66,11884.0,70.8701,70.8791,70.8341,70.8521,11884.0
2022-12-21 11:00:00,78.66,78.66,78.63,78.65,12544.0,70.8521,70.8521,70.8251,70.8431,12544.0
2022-12-21 11:05:00,78.65,78.67,78.64,78.65,44568.0,70.8431,70.8611,70.8341,70.8431,44568.0
2022-12-21 11:10:00,78.66,78.68,78.62,78.63,14682.0,70.8521,70.8701,70.8161,70.8251,14682.0
2022-12-21 11:15:00,78.62,78.64,78.58,78.59,10451.0,70.8161,70.8341,70.7801,70.7891,10451.0
2022-12-21 11:20:00,78.58,78.61,78.57,78.61,22695.0,70.7801,70.8071,70.771,70.8071,22695.0
2022-12-21 11:25:00,78.62,78.63,78.61,78.63,13390.0,70.8161,70.8251,70.8071,70.8251,13390.0
2022-12-21 11:30:00,78.63,78.64,78.61,78.61,117809.0,70.8251,70.8341,70.8071,70.8071,117809.0
2022-12-21 11:35:00,78.61,78.61,78.59,78.59,11088.0,70.8071,70.8071,70.7891,70.7891,11088.0
2022-12-21 11:40:00,78.59,78.62,78.57,78.62,56856.0,70.7891,70.8161,70.771,70.8161,56856.0
2022-12-21 11:45:00,78.61,78.62,78.55,78.55,40122.0,70.8071,70.8161,70.753,70.753,40122.0
2022-12-21 11:50:00,78.56,78.57,78.54,78.55,58764.0,70.762,70.771,70.744,70.753,58764.0
2022-12-21 11:55:00,78.55,78.57,78.53,78.56,51310.0,70.753,70.771,70.735,70.762,51310.0
2022-12-21 12:00:00,78.56,78.57,78.54,78.55,69659.0,70.762,70.771,70.744,70.753,69659.0
2022-12-21 12:05:00,78.55,78.58,78.54,78.57,88762.0,70.753,70.7801,70.744,70.771,88762.0
2022-12-21 12:10:00,78.56,78.57,78.54,78.55,21952.0,70.762,70.771,70.744,70.753,21952.0
2022-12-21 12:15:00,78.55,78.55,78.52,78.53,19004.0,70.753,70.753,70.726,70.735,19004.0
2022-12-21 12:20:00,78.54,78.56,78.52,78.56,36741.0,70.744,70.762,70.726,70.762,36741.0
2022-12-21 12:25:00,78.55,78.55,78.52,78.53,40222.0,70.753,70.753,70.726,70.735,40222.0
2022-12-21 12:30:00,78.53,78.55,78.52,78.54,29537.0,70.735,70.753,70.726,70.744,29537.0
2022-12-21 12:35:00,78.53,78.54,78.52,78.54,5502.0,70.735,70.744,70.726,70.744,5502.0
2022-12-21 12:40:00,78.54,78.54,78.52,78.54,23104.0,70.744,70.744,70.726,70.744,23104.0
2022-12-21 12:45:00,78.54,78.55,78.53,78.55,7558.0,70.744,70.753,70.735,70.753,7558.0
2022-12-21 12:50:00,78.55,78.56,78.55,78.56,42577.0,70.753,70.762,70.753,70.762,42577.0
2022-12-21 12:55:00,78.56,78.6,78.55,78.59,57917.0,70.762,70.7981,70.753,70.7891,57917.0
2022-12-21 13:00:00,78.58,78.66,78.55,78.66,144131.0,70.7801,70.8521,70.753,70.8521,144131.0
2022-12-21 13:05:00,78.66,78.66,78.61,78.64,64987.0,70.8521,70.8521,70.8071,70.8341,64987.0
2022-12-21 13:10:00,78.64,78.65,78.61,78.62,65879.0,70.8341,70.8431,70.8071,70.8161,65879.0
2022-12-21 13:15:00,78.62,78.64,78.62,78.64,28644.0,70.8161,70.8341,70.8161,70.8341,28644.0
2022-12-21 13:20:00,78.64,78.65,78.62,78.63,24898.0,70.8341,70.8431,70.8161,70.8251,24898.0
2022-12-21 13:25:00,78.63,78.64,78.6,78.61,47927.0,70.8251,70.8341,70.7981,70.8071,47927.0
2022-12-21 13:30:00,78.61,78.62,78.6,78.61,14921.0,70.8071,70.8161,70.7981,70.8071,14921.0
2022-12-21 13:35:00,78.62,78.62,78.59,78.59,16546.0,70.8161,70.8161,70.7891,70.7891,16546.0
2022-12-21 13:40:00,78.59,78.62,78.59,78.62,26097.0,70.7891,70.8161,70.7891,70.8161,26097.0
2022-12-21 13:45:00,78.62,78.67,78.61,78.66,34342.0,70.8161,70.8611,70.8071,70.8521,34342.0
2022-12-21 13:50:00,78.66,78.67,78.64,78.67,27988.0,70.8521,70.8611,70.8341,70.8611,27988.0
2022-12-21 13:55:00,78.67,78.68,78.66,78.68,15242.0,70.8611,70.8701,70.8521,70.8701,15242.0
2022-12-21 14:00:00,78.67,78.72,78.67,78.71,26206.0,70.8611,70.9062,70.8611,70.8971,26206.0
2022-12-21 14:05:00,78.72,78.72,78.7,78.71,27663.0,70.9062,70.9062,70.8881,70.8971,27663.0
2022-12-21 14:10:00,78.7,78.72,78.7,78.7,32233.0,70.8881,70.9062,70.8881,70.8881,32233.0
2022-12-21 14:15:00,78.71,78.71,78.67,78.67,39261.0,70.8971,70.8971,70.8611,70.8611,39261.0
2022-12-21 14:20:00,78.67,78.69,78.66,78.67,34425.0,70.8611,70.8791,70.8521,70.8611,34425.0
2022-12-21 14:25:00,78.67,78.7,78.67,78.69,24404.0,70.8611,70.8881,70.8611,70.8791,24404.0
2022-12-21 14:30:00,78.69,78.71,78.68,78.69,35259.0,70.8791,70.8971,70.8701,70.8791,35259.0
2022-12-21 14:35:00,78.69,78.69,78.66,78.67,52155.0,70.8791,70.8791,70.8521,70.8611,52155.0
2022-12-21 14:40:00,78.67,78.67,78.64,78.65,57148.0,70.8611,70.8611,70.8341,70.8431,57148.0
2022-12-21 14:45:00,78.65,78.65,78.64,78.65,76096.0,70.8431,70.8431,70.8341,70.8431,76096.0
2022-12-21 14:50:00,78.65,78.65,78.62,78.62,72845.0,70.8431,70.8431,70.8161,70.8161,72845.0
2022-12-21 14:55:00,78.63,78.64,78.6,78.63,54685.0,70.8251,70.8341,70.7981,70.8251,54685.0
2022-12-21 15:00:00,78.63,78.64,78.61,78.63,86799.0,70.8251,70.8341,70.8071,70.8251,86799.0
2022-12-21 15:05:00,78.63,78.64,78.59,78.61,28931.0,70.8251,70.8341,70.7891,70.8071,28931.0
2022-12-21 15:10:00,78.61,78.63,78.6,78.63,33883.0,70.8071,70.8251,70.7981,70.8251,33883.0
2022-12-21 15:15:00,78.62,78.63,78.59,78.59,18553.0,70.8161,70.8251,70.7891,70.7891,18553.0
2022-12-21 15:20:00,78.59,78.62,78.58,78.61,75592.0,70.7891,70.8161,70.7801,70.8071,75592.0
2022-12-21 15:25:00,78.62,78.62,78.59,78.6,30679.0,70.8161,70.8161,70.7891,70.7981,30679.0
2022-12-21 15:30:00,78.61,78.63,78.6,78.63,29990.0,70.8071,70.8251,70.7981,70.8251,29990.0
2022-12-21 15:35:00,78.63,78.63,78.62,78.63,37920.0,70.8251,70.8251,70.8161,70.8251,37920.0
2022-12-21 15:40:00,78.63,78.64,78.62,78.64,52956.0,70.8251,70.8341,70.8161,70.8341,52956.0
2022-12-21 15:45:00,78.64,78.64,78.62,78.63,59945.0,70.8341,70.8341,70.8161,70.8251,59945.0
2022-12-21 15:50:00,78.62,78.66,78.61,78.66,107040.0,70.8161,70.8521,70.8071,70.8521,107040.0
2022-12-21 15:55:00,78.66,78.67,78.64,78.64,61384.0,70.8521,70.8611,70.8341,70.8341,61384.0
2022-12-22 09:30:00,78.67,78.69,78.56,78.56,32003.0,70.8611,70.8791,70.762,70.762,32003.0
2022-12-22 09:35:00,78.56,78.61,78.55,78.6,22095.0,70.762,70.8071,70.753,70.7981,22095.0
2022-12-22 09:40:00,78.6,78.66,78.59,78.66,20564.0,70.7981,70.8521,70.7891,70.8521,20564.0
2022-12-22 09:45:00,78.67,78.67,78.63,78.65,31674.0,70.8611,70.8611,70.8251,70.8431,31674.0
2022-12-22 09:50:00,78.65,78.69,78.64,78.67,20411.0,70.8431,70.8791,70.8341,70.8611,20411.0
2022-12-22 09:55:00,78.66,78.7,78.66,78.67,23474.0,70.8521,70.8881,70.8521,70.8611,23474.0
2022-12-22 10:00:00,78.67,78.72,78.67,78.72,21527.0,70.8611,70.9062,70.8611,70.9062,21527.0
2022-12-22 10:05:00,78.72,78.74,78.69,78.7,38306.0,70.9062,70.9242,70.8791,70.8881,38306.0
2022-12-22 10:10:00,78.69,78.75,78.69,78.75,33429.0,70.8791,70.9332,70.8791,70.9332,33429.0
2022-12-22 10:15:00,78.73,78.74,78.7,78.72,21431.0,70.9152,70.9242,70.8881,70.9062,21431.0
2022-12-22 10:20:00,78.72,78.73,78.7,78.71,14973.0,70.9062,70.9152,70.8881,70.8971,14973.0
2022-12-22 10:25:00,78.7,78.72,78.68,78.69,37978.0,70.8881,70.9062,70.8701,70.8791,37978.0
2022-12-22 10:30:00,78.68,78.7,78.67,78.7,131605.0,70.8701,70.8881,70.8611,70.8881,131605.0
2022-12-22 10:35:00,78.7,78.72,78.68,78.69,12708.0,70.8881,70.9062,70.8701,70.8791,12708.0
2022-12-22 10:40:00,78.7,78.71,78.68,78.68,38896.0,70.8881,70.8971,70.8701,70.8701,38896.0
2022-12-22 10:45:00,78.68,78.71,78.67,78.7,13870.0,70.8701,70.8971,70.8611,70.8881,13870.0
2022-12-22 10:50:00,78.7,78.73,78.69,78.7,22119.0,70.8881,70.9152,70.8791,70.8881,22119.0
2022-12-22 10:55:00,78.7,78.74,78.7,78.73,31637.0,70.8881,70.9242,70.8881,70.9152,31637.0
2022-12-22 11:00:00,78.73,78.76,78.72,78.76,38165.0,70.9152,70.9422,70.9062,70.9422,38165.0
2022-12-22 11:05:00,78.76,78.78,78.75,78.77,13140.0,70.9422,70.9602,70.9332,70.9512,13140.0
2022-12-22 11:10:00,78.77,78.77,78.73,78.74,44165.0,70.9512,70.9512,70.9152,70.9242,44165.0
2022-12-22 11:15:00,78.73,78.73,78.7,78.72,10640.0,70.9152,70.9152,70.8881,70.9062,10640.0
2022-12-22 11:20:00,78.71,78.72,78.7,78.72,32636.0,70.8971,70.9062,70.8881,70.9062,32636.0
2022-12-22 11:25:00,78.72,78.73,78.69,78.7,54431.0,70.9062,70.9152,70.8791,70.8881,54431.0
2022-12-22 11:30:00,78.7,78.7,78.66,78.67,17876.0,70.8881,70.8881,70.8521,70.8611,17876.0
2022-12-22 11:35:00,78.67,78.7,78.67,78.67,42860.0,70.8611,70.8881,70.8611,70.8611,42860.0
2022-12-22 11:40:00,78.67,78.7,78.66,78.7,10425.0,70.8611,70.8881,70.8521,70.8881,10425.0
2022-12-22 11:45:00,78.7,78.7,78.67,78.67,32989.0,70.8881,70.8881,70.8611,70.8611,32989.0
2022-12-22 11:50:00,78.67,78.68,78.65,78.67,12327.0,70.8611,70.8701,70.8431,70.8611,12327.0
2022-12-22 11:55:00,78.68,78.69,78.66,78.67,13383.0,70.8701,70.8791,70.8521,70.8611,13383.0
2022-12-22 12:00:00,78.68,78.68,78.65,78.67,17545.0,70.8701,70.8701,70.8431,70.8611,17545.0
2022-12-22 12:05:00,78.66,78.67,78.65,78.65,10222.0,70.8521,70.8611,70.8431,70.8431,10222.0
2022-12-22 12:10:00,78.66,78.66,78.62,78.63,8411.0,70.8521,70.8521,70.8161,70.8251,8411.0
2022-12-22 12:15:00,78.62,78.64,78.62,78.64,26111.0,70.8161,70.8341,70.8161,70.8341,26111.0
2022-12-22 12:20:00,78.64,78.64,78.61,78.63,20436.0,70.8341,70.8341,70.8071,70.8251,20436.0
2022-12-22 12:25:00,78.63,78.63,78.61,78.62,28605.0,70.8251,70.8251,70.8071,70.8161,28605.0
2022-12-22 12:30:00,78.62,78.62,78.6,78.61,93739.0,70.8161,70.8161,70.7981,70.8071,93739.0
2022-12-22 12:35:00,78.61,78.62,78.6,78.62,91429.0,70.8071,70.8161,70.7981,70.8161,91429.0
2022-12-22 12:40:00,78.61,78.62,78.59,78.61,47381.0,70.8071,70.8161,70.7891,70.8071,47381.0
2022-12-22 12:45:00,78.61,78.61,78.58,78.59,46247.0,70.8071,70.8071,70.7801,70.7891,46247.0
2022-12-22 12:50:00,78.59,78.61,78.59,78.61,180237.0,70.7891,70.8071,70.7891,70.8071,180237.0
2022-12-22 12:55:00,78.61,78.61,78.58,78.59,25214.0,70.8071,70.8071,70.7801,70.7891,25214.0
2022-12-22 13:00:00,78.59,78.59,78.56,78.57,41615.0,70.7891,70.7891,70.762,70.771,41615.0
2022-12-22 13:05:00,78.58,78.61,78.58,78.61,11466.0,70.7801,70.8071,70.7801,70.8071,11466.0
2022-12-22 13:10:00,78.6,78.62,78.59,78.62,36612.0,70.7981,70.8161,70.7891,70.8161,36612.0
2022-12-22 13:15:00,78.62,78.62,78.59,78.6,16878.0,70.8161,70.8161,70.7891,70.7981,16878.0
2022-12-22 13:20:00,78.59,78.59,78.58,78.58,11348.0,70.7891,70.7891,70.7801,70.7801,11348.0
2022-12-22 13:25:00,78.58,78.59,78.57,78.58,23855.0,70.7801,70.7891,70.771,70.7801,23855.0
2022-12-22 13:30:00,78.59,78.59,78.58,78.59,14051.0,70.7891,70.7891,70.7801,70.7891,14051.0
2022-12-22 13:35:00,78.59,78.59,78.57,78.59,19582.0,70.7891,70.7891,70.771,70.7891,19582.0
2022-12-22 13:40:00,78.58,78.59,78.56,78.59,23125.0,70.7801,70.7891,70.762,70.7891,23125.0
2022-12-22 13:45:00,78.59,78.6,78.58,78.59,16803.0,70.7891,70.7981,70.7801,70.7891,16803.0
2022-12-22 13:50:00,78.59,78.6,78.58,78.59,11793.0,70.7891,70.7981,70.7801,70.7891,11793.0
2022-12-22 13:55:00,78.59,78.61,78.59,78.61,10211.0,70.7891,70.8071,70.7891,70.8071,10211.0
2022-12-22 14:00:00,78.61,78.61,78.58,78.59,46129.0,70.8071,70.8071,70.7801,70.7891,46129.0
2022-12-22 14:05:00,78.59,78.61,78.58,78.61,44557.0,70.7891,70.8071,70.7801,70.8071,44557.0
2022-12-22 14:10:00,78.61,78.62,78.6,78.62,45565.0,70.8071,70.8161,70.7981,70.8161,45565.0
2022-12-22 14:15:00,78.62,78.63,78.61,78.62,96312.0,70.8161,70.8251,70.8071,70.8161,96312.0
2022-12-22 14:20:00,78.62,78.64,78.62,78.63,22442.0,70.8161,70.8341,70.8161,70.8251,22442.0
2022-12-22 14:25:00,78.63,78.63,78.62,78.63,43242.0,70.8251,70.8251,70.8161,70.8251,43242.0
2022-12-22 14:30:00,78.62,78.65,78.62,78.63,48665.0,70.8161,70.8431,70.8161,70.8251,48665.0
2022-12-22 14:35:00,78.64,78.64,78.62,78.62,20991.0,70.8341,70.8341,70.8161,70.8161,20991.0
2022-12-22 14:40:00,78.62,78.66,78.62,78.65,22515.0,70.8161,70.8521,70.8161,70.8431,22515.0
2022-12-22 14:45:00,78.65,78.66,78.63,78.64,21788.0,70.8431,70.8521,70.8251,70.8341,21788.0
2022-12-22 14:50:00,78.64,78.68,78.63,78.67,39226.0,70.8341,70.8701,70.8251,70.8611,39226.0
2022-12-22 14:55:00,78.67,78.69,78.66,78.68,23344.0,70.8611,70.8791,70.8521,70.8701,23344.0
2022-12-22 15:00:00,78.68,78.7,78.66,78.67,87188.0,70.8701,70.8881,70.8521,70.8611,87188.0
2022-12-22 15:05:00,78.67,78.68,78.65,78.67,233759.0,70.8611,70.8701,70.8431,70.8611,233759.0
2022-12-22 15:10:00,78.67,78.68,78.66,78.67,27524.0,70.8611,70.8701,70.8521,70.8611,27524.0
2022-12-22 15:15:00,78.67,78.73,78.66,78.7,111031.0,70.8611,70.9152,70.8521,70.8881,111031.0
2022-12-22 15:20:00,78.7,78.73,78.69,78.7,23490.0,70.8881,70.9152,70.8791,70.8881,23490.0
2022-12-22 15:25:00,78.71,78.72,78.7,78.71,31826.0,70.8971,70.9062,70.8881,70.8971,31826.0
2022-12-22 15:30:00,78.72,78.72,78.68,78.69,164956.0,70.9062,70.9062,70.8701,70.8791,164956.0
2022-12-22 15:35:00,78.69,78.7,78.68,78.69,246165.0,70.8791,70.8881,70.8701,70.8791,246165.0
2022-12-22 15:40:00,78.69,78.69,78.67,78.67,122273.0,70.8791,70.8791,70.8611,70.8611,122273.0
2022-12-22 15:45:00,78.67,78.68,78.66,78.66,16809.0,70.8611,70.8701,70.8521,70.8521,16809.0
2022-12-22 15:50:00,78.67,78.72,78.67,78.72,223567.0,70.8611,70.9062,70.8611,70.9062,223567.0
2022-12-22 15:55:00,78.71,78.72,78.67,78.68,122136.0,70.8971,70.9062,70.8611,70.8701,122136.0
2022-12-23 09:30:00,78.3,78.3,78.13,78.24,45820.0,70.7352,70.7352,70.5816,70.681,45820.0
2022-12-23 09:35:00,78.23,78.24,78.18,78.19,33257.0,70.6719,70.681,70.6267,70.6358,33257.0
2022-12-23 09:40:00,78.18,78.29,78.18,78.25,8999.0,70.6267,70.7261,70.6267,70.69,8999.0
2022-12-23 09:45:00,78.24,78.25,78.15,78.17,653278.0,70.681,70.69,70.5996,70.6177,653278.0
2022-12-23 09:50:00,78.17,78.18,78.16,78.16,11908.0,70.6177,70.6267,70.6087,70.6087,11908.0
2022-12-23 09:55:00,78.17,78.2,78.15,78.17,32505.0,70.6177,70.6448,70.5996,70.6177,32505.0
2022-12-23 10:00:00,78.18,78.27,78.18,78.2,45009.0,70.6267,70.7081,70.6267,70.6448,45009.0
2022-12-23 10:05:00,78.19,78.24,78.18,78.22,56450.0,70.6358,70.681,70.6267,70.6629,56450.0
2022-12-23 10:10:00,78.23,78.27,78.23,78.27,71903.0,70.6719,70.7081,70.6719,70.7081,71903.0
2022-12-23 10:15:00,78.27,78.37,78.27,78.37,18193.0,70.7081,70.7984,70.7081,70.7984,18193.0
2022-12-23 10:20:00,78.37,78.37,78.29,78.3,14578.0,70.7984,70.7984,70.7261,70.7352,14578.0
2022-12-23 10:25:00,78.3,78.33,78.28,78.3,20284.0,70.7352,70.7623,70.7171,70.7352,20284.0
2022-12-23 10:30:00,78.31,78.39,78.31,78.38,59213.0,70.7442,70.8165,70.7442,70.8074,59213.0
2022-12-23 10:35:00,78.39,78.41,78.37,78.4,114739.0,70.8165,70.8345,70.7984,70.8255,114739.0
2022-12-23 10:40:00,78.4,78.42,78.38,78.38,10282.0,70.8255,70.8436,70.8074,70.8074,10282.0
2022-12-23 10:45:00,78.38,78.4,78.36,78.36,96344.0,70.8074,70.8255,70.7894,70.7894,96344.0
2022-12-23 10:50:00,78.37,78.4,78.35,78.39,21645.0,70.7984,70.8255,70.7803,70.8165,21645.0
2022-12-23 10:55:00,78.4,78.4,78.37,78.38,11433.0,70.8255,70.8255,70.7984,70.8074,11433.0
2022-12-23 11:00:00,78.39,78.4,78.36,78.38,7786.0,70.8165,70.8255,70.7894,70.8074,7786.0
2022-12-23 11:05:00,78.38,78.39,78.36,78.37,8899.0,70.8074,70.8165,70.7894,70.7984,8899.0
2022-12-23 11:10:00,78.38,78.4,78.37,78.39,8373.0,70.8074,70.8255,70.7984,70.8165,8373.0
2022-12-23 11:15:00,78.38,78.4,78.37,78.38,12878.0,70.8074,70.8255,70.7984,70.8074,12878.0
2022-12-23 11:20:00,78.38,78.41,78.35,78.37,38103.0,70.8074,70.8345,70.7803,70.7984,38103.0
2022-12-23 11:25:00,78.37,78.39,78.36,78.37,18597.0,70.7984,70.8165,70.7894,70.7984,18597.0
2022-12-23 11:30:00,78.37,78.39,78.36,78.38,14322.0,70.7984,70.8165,70.7894,70.8074,14322.0
2022-12-23 11:35:00,78.38,78.41,78.37,78.39,25732.0,70.8074,70.8345,70.7984,70.8165,25732.0
2022-12-23 11:40:00,78.39,78.4,78.36,78.37,7250.0,70.8165,70.8255,70.7894,70.7984,7250.0
2022-12-23 11:45:00,78.38,78.38,78.34,78.34,9227.0,70.8074,70.8074,70.7713,70.7713,9227.0
2022-12-23 11:50:00,78.34,78.36,78.32,78.33,21016.0,70.7713,70.7894,70.7532,70.7623,21016.0
2022-12-23 11:55:00,78.33,78.33,78.3,78.32,28057.0,70.7623,70.7623,70.7352,70.7532,28057.0
2022-12-23 12:00:00,78.31,78.32,78.29,78.3,13452.0,70.7442,70.7532,70.7261,70.7352,13452.0
2022-12-23 12:05:00,78.3,78.31,78.29,78.31,32346.0,70.7352,70.7442,70.7261,70.7442,32346.0
2022-12-23 12:10:00,78.31,78.32,78.29,78.31,12290.0,70.7442,70.7532,70.7261,70.7442,12290.0
2022-12-23 12:15:00,78.31,78.32,78.29,78.3,14837.0,70.7442,70.7532,70.7261,70.7352,14837.0
2022-12-23 12:20:00,78.3,78.34,78.3,78.34,6188.0,70.7352,70.7713,70.7352,70.7713,6188.0
2022-12-23 12:25:00,78.34,78.36,78.33,78.35,16059.0,70.7713,70.7894,70.7623,70.7803,16059.0
2022-12-23 12:30:00,78.35,78.36,78.34,78.36,17794.0,70.7803,70.7894,70.7713,70.7894,17794.0
2022-12-23 12:35:00,78.36,78.37,78.35,78.35,14444.0,70.7894,70.7984,70.7803,70.7803,14444.0
2022-12-23 12:40:00,78.35,78.36,78.31,78.32,8151.0,70.7803,70.7894,70.7442,70.7532,8151.0
2022-12-23 12:45:00,78.31,78.33,78.28,78.29,11359.0,70.7442,70.7623,70.7171,70.7261,11359.0
2022-12-23 12:50:00,78.29,78.3,78.27,78.28,16215.0,70.7261,70.7352,70.7081,70.7171,16215.0
2022-12-23 12:55:00,78.28,78.28,78.27,78.27,8343.0,70.7171,70.7171,70.7081,70.7081,8343.0
2022-12-23 13:00:00,78.27,78.28,78.25,78.28,10441.0,70.7081,70.7171,70.69,70.7171,10441.0
2022-12-23 13:05:00,78.28,78.31,78.28,78.3,19449.0,70.7171,70.7442,70.7171,70.7352,19449.0
2022-12-23 13:10:00,78.3,78.3,78.25,78.26,10476.0,70.7352,70.7352,70.69,70.699,10476.0
2022-12-23 13:15:00,78.26,78.29,78.25,78.28,17922.0,70.699,70.7261,70.69,70.7171,17922.0
2022-12-23 13:20:00,78.28,78.29,78.26,78.27,6632.0,70.7171,70.7261,70.699,70.7081,6632.0
2022-12-23 13:25:00,78.26,78.28,78.26,78.28,11244.0,70.699,70.7171,70.699,70.7171,11244.0
2022-12-23 13:30:00,78.28,78.29,78.27,78.28,10966.0,70.7171,70.7261,70.7081,70.7171,10966.0
2022-12-23 13:35:00,78.28,78.28,78.25,78.26,32760.0,70.7171,70.7171,70.69,70.699,32760.0
2022-12-23 13:40:00,78.26,78.27,78.24,78.26,55531.0,70.699,70.7081,70.681,70.699,55531.0
2022-12-23 13:45:00,78.26,78.27,78.24,78.26,16413.0,70.699,70.7081,70.681,70.699,16413.0
2022-12-23 13:50:00,78.27,78.27,78.26,78.27,15806.0,70.7081,70.7081,70.699,70.7081,15806.0
2022-12-23 13:55:00,78.27,78.28,78.25,78.26,31741.0,70.7081,70.7171,70.69,70.699,31741.0
2022-12-23 14:00:00,78.27,78.27,78.25,78.25,15629.0,70.7081,70.7081,70.69,70.69,15629.0
2022-12-23 14:05:00,78.25,78.26,78.25,78.26,6383.0,70.69,70.699,70.69,70.699,6383.0
2022-12-23 14:10:00,78.25,78.27,78.25,78.27,18981.0,70.69,70.7081,70.69,70.7081,18981.0
2022-12-23 14:15:00,78.26,78.27,78.25,78.26,24779.0,70.699,70.7081,70.69,70.699,24779.0
2022-12-23 14:20:00,78.25,78.27,78.25,78.27,18623.0,70.69,70.7081,70.69,70.7081,18623.0
2022-12-23 14:25:00,78.26,78.27,78.25,78.25,15629.0,70.699,70.7081,70.69,70.69,15629.0
2022-12-23 14:30:00,78.26,78.27,78.25,78.26,9554.0,70.699,70.7081,70.69,70.699,9554.0
2022-12-23 14:35:00,78.27,78.28,78.26,78.28,28435.0,70.7081,70.7171,70.699,70.7171,28435.0
2022-12-23 14:40:00,78.28,78.28,78.26,78.28,8949.0,70.7171,70.7171,70.699,70.7171,8949.0
2022-12-23 14:45:00,78.27,78.28,78.26,78.27,30073.0,70.7081,70.7171,70.699,70.7081,30073.0
2022-12-23 14:50:00,78.27,78.28,78.26,78.27,6215.0,70.7081,70.7171,70.699,70.7081,6215.0
2022-12-23 14:55:00,78.28,78.3,78.28,78.3,17689.0,70.7171,70.7352,70.7171,70.7352,17689.0
2022-12-23 15:00:00,78.31,78.33,78.3,78.31,29799.0,70.7442,70.7623,70.7352,70.7442,29799.0
2022-12-23 15:05:00,78.31,78.32,78.3,78.31,5463.0,70.7442,70.7532,70.7352,70.7442,5463.0
2022-12-23 15:10:00,78.31,78.33,78.3,78.33,5368.0,70.7442,70.7623,70.7352,70.7623,5368.0
2022-12-23 15:15:00,78.32,78.34,78.32,78.32,14493.0,70.7532,70.7713,70.7532,70.7532,14493.0
2022-12-23 15:20:00,78.32,78.33,78.28,78.28,15915.0,70.7532,70.7623,70.7171,70.7171,15915.0
2022-12-23 15:25:00,78.28,78.3,78.27,78.28,9043.0,70.7171,70.7352,70.7081,70.7171,9043.0
2022-12-23 15:30:00,78.28,78.29,78.27,78.29,6737.0,70.7171,70.7261,70.7081,70.7261,6737.0
2022-12-23 15:35:00,78.28,78.3,78.27,78.3,39076.0,70.7171,70.7352,70.7081,70.7352,39076.0
2022-12-23 15:40:00,78.3,78.31,78.29,78.31,15117.0,70.7352,70.7442,70.7261,70.7442,15117.0
2022-12-23 15:45:00,78.31,78.34,78.3,78.32,24441.0,70.7442,70.7713,70.7352,70.7532,24441.0
2022-12-23 15:50:00,78.31,78.34,78.3,78.33,16956.0,70.7442,70.7713,70.7352,70.7623,16956.0
2022-12-23 15:55:00,78.33,78.35,78.33,78.34,24382.0,70.7623,70.7803,70.7623,70.7713,24382.0
2022-12-27 09:30:00,77.98,78.05,77.98,78.03,151369.0,70.4461,70.5093,70.4461,70.4912,151369.0
2022-12-27 09:35:00,78.02,78.03,77.98,78.03,21040.0,70.4822,70.4912,70.4461,70.4912,21040.0
2022-12-27 09:40:00,78.03,78.03,78.0,78.02,85386.0,70.4912,70.4912,70.4641,70.4822,85386.0
2022-12-27 09:45:00,78.02,78.02,77.97,78.0,35340.0,70.4822,70.4822,70.437,70.4641,35340.0
2022-12-27 09:50:00,78.0,78.02,77.98,78.01,11698.0,70.4641,70.4822,70.4461,70.4732,11698.0
2022-12-27 09:55:00,78.0,78.0,77.97,77.97,13688.0,70.4641,70.4641,70.437,70.437,13688.0
2022-12-27 10:00:00,77.98,78.01,77.96,78.01,25765.0,70.4461,70.4732,70.428,70.4732,25765.0
2022-12-27 10:05:00,78.01,78.03,77.99,78.03,14594.0,70.4732,70.4912,70.4551,70.4912,14594.0
2022-12-27 10:10:00,78.03,78.03,78.01,78.02,11658.0,70.4912,70.4912,70.4732,70.4822,11658.0
2022-12-27 10:15:00,78.02,78.06,78.0,78.06,14985.0,70.4822,70.5183,70.4641,70.5183,14985.0
2022-12-27 10:20:00,78.06,78.08,78.05,78.07,20769.0,70.5183,70.5364,70.5093,70.5274,20769.0
2022-12-27 10:25:00,78.06,78.08,78.04,78.06,217306.0,70.5183,70.5364,70.5003,70.5183,217306.0
2022-12-27 10:30:00,78.06,78.06,78.02,78.06,48739.0,70.5183,70.5183,70.4822,70.5183,48739.0
2022-12-27 10:35:00,78.06,78.06,78.03,78.04,16081.0,70.5183,70.5183,70.4912,70.5003,16081.0
2022-12-27 10:40:00,78.04,78.04,78.01,78.01,9517.0,70.5003,70.5003,70.4732,70.4732,9517.0
2022-12-27 10:45:00,78.02,78.04,78.02,78.03,32959.0,70.4822,70.5003,70.4822,70.4912,32959.0
2022-12-27 10:50:00,78.03,78.03,77.98,77.98,22818.0,70.4912,70.4912,70.4461,70.4461,22818.0
2022-12-27 10:55:00,77.98,77.98,77.95,77.95,10719.0,70.4461,70.4461,70.419,70.419,10719.0
2022-12-27 11:00:00,77.95,77.96,77.92,77.93,27281.0,70.419,70.428,70.3919,70.4009,27281.0
2022-12-27 11:05:00,77.92,77.95,77.89,77.94,29898.0,70.3919,70.419,70.3648,70.4099,29898.0
2022-12-27 11:10:00,77.94,77.95,77.92,77.92,17236.0,70.4099,70.419,70.3919,70.3919,17236.0
2022-12-27 11:15:00,77.93,77.93,77.92,77.93,12562.0,70.4009,70.4009,70.3919,70.4009,12562.0
2022-12-27 11:20:00,77.93,77.93,77.9,77.92,12526.0,70.4009,70.4009,70.3738,70.3919,12526.0
2022-12-27 11:25:00,77.92,77.92,77.88,77.89,13880.0,70.3919,70.3919,70.3557,70.3648,13880.0
2022-12-27 11:30:00,77.89,77.91,77.83,77.84,11789.0,70.3648,70.3828,70.3106,70.3196,11789.0
2022-12-27 11:35:00,77.84,77.84,77.8,77.83,54886.0,70.3196,70.3196,70.2835,70.3106,54886.0
2022-12-27 11:40:00,77.83,77.86,77.83,77.85,27126.0,70.3106,70.3377,70.3106,70.3286,27126.0
2022-12-27 11:45:00,77.84,77.86,77.8,77.8,26791.0,70.3196,70.3377,70.2835,70.2835,26791.0
2022-12-27 11:50:00,77.81,77.82,77.76,77.77,30916.0,70.2925,70.3015,70.2473,70.2564,30916.0
2022-12-27 11:55:00,77.77,77.79,77.76,77.77,41193.0,70.2564,70.2744,70.2473,70.2564,41193.0
2022-12-27 12:00:00,77.78,77.81,77.77,77.8,19852.0,70.2654,70.2925,70.2564,70.2835,19852.0
2022-12-27 12:05:00,77.81,77.81,77.79,77.8,11638.0,70.2925,70.2925,70.2744,70.2835,11638.0
2022-12-27 12:10:00,77.79,77.83,77.79,77.81,20859.0,70.2744,70.3106,70.2744,70.2925,20859.0
2022-12-27 12:15:00,77.81,77.82,77.79,77.8,11294.0,70.2925,70.3015,70.2744,70.2835,11294.0
2022-12-27 12:20:00,77.79,77.8,77.77,77.79,26017.0,70.2744,70.2835,70.2564,70.2744,26017.0
2022-12-27 12:25:00,77.79,77.81,77.78,77.8,22639.0,70.2744,70.2925,70.2654,70.2835,22639.0
2022-12-27 12:30:00,77.8,77.8,77.75,77.75,39567.0,70.2835,70.2835,70.2383,70.2383,39567.0
2022-12-27 12:35:00,77.76,77.78,77.74,77.77,43132.0,70.2473,70.2654,70.2293,70.2564,43132.0
2022-12-27 12:40:00,77.77,77.79,77.74,77.75,85609.0,70.2564,70.2744,70.2293,70.2383,85609.0
2022-12-27 12:45:00,77.75,77.76,77.74,77.75,16097.0,70.2383,70.2473,70.2293,70.2383,16097.0
2022-12-27 12:50:00,77.75,77.75,77.73,77.75,9555.0,70.2383,70.2383,70.2202,70.2383,9555.0
2022-12-27 12:55:00,77.75,77.76,77.73,77.74,32539.0,70.2383,70.2473,70.2202,70.2293,32539.0
2022-12-27 13:00:00,77.75,77.8,77.73,77.79,101496.0,70.2383,70.2835,70.2202,70.2744,101496.0
2022-12-27 13:05:00,77.78,77.8,77.78,77.8,15205.0,70.2654,70.2835,70.2654,70.2835,15205.0
2022-12-27 13:10:00,77.79,77.8,77.76,77.77,12568.0,70.2744,70.2835,70.2473,70.2564,12568.0
2022-12-27 13:15:00,77.77,77.79,77.76,77.78,17931.0,70.2564,70.2744,70.2473,70.2654,17931.0
2022-12-27 13:20:00,77.77,77.78,77.75,77.76,11390.0,70.2564,70.2654,70.2383,70.2473,11390.0
2022-12-27 13:25:00,77.77,77.79,77.76,77.78,9509.0,70.2564,70.2744,70.2473,70.2654,9509.0
2022-12-27 13:30:00,77.77,77.77,77.73,77.76,12925.0,70.2564,70.2564,70.2202,70.2473,12925.0
2022-12-27 13:35:00,77.76,77.78,77.74,77.75,11615.0,70.2473,70.2654,70.2293,70.2383,11615.0
2022-12-27 13:40:00,77.74,77.76,77.73,77.74,7076.0,70.2293,70.2473,70.2202,70.2293,7076.0
2022-12-27 13:45:00,77.73,77.74,77.72,77.73,19347.0,70.2202,70.2293,70.2112,70.2202,19347.0
2022-12-27 13:50:00,77.73,77.74,77.72,77.73,12188.0,70.2202,70.2293,70.2112,70.2202,12188.0
2022-12-27 13:55:00,77.73,77.73,77.7,77.7,10445.0,70.2202,70.2202,70.1931,70.1931,10445.0
2022-12-27 14:00:00,77.7,77.74,77.7,77.73,16171.0,70.1931,70.2293,70.1931,70.2202,16171.0
2022-12-27 14:05:00,77.73,77.74,77.71,77.72,11994.0,70.2202,70.2293,70.2022,70.2112,11994.0
2022-12-27 14:10:00,77.72,77.72,77.7,77.7,34578.0,70.2112,70.2112,70.1931,70.1931,34578.0
2022-12-27 14:15:00,77.7,77.71,77.69,77.7,28636.0,70.1931,70.2022,70.1841,70.1931,28636.0
2022-12-27 14:20:00,77.7,77.71,77.69,77.7,31511.0,70.1931,70.2022,70.1841,70.1931,31511.0
2022-12-27 14:25:00,77.7,77.71,77.68,77.69,83350.0,70.1931,70.2022,70.1751,70.1841,83350.0
2022-12-27 14:30:00,77.68,77.7,77.67,77.67,29929.0,70.1751,70.1931,70.166,70.166,29929.0
2022-12-27 14:35:00,77.67,77.68,77.65,77.65,34019.0,70.166,70.1751,70.148,70.148,34019.0
2022-12-27 14:40:00,77.65,77.66,77.62,77.64,44091.0,70.148,70.157,70.1209,70.1389,44091.0
2022-12-27 14:45:00,77.63,77.65,77.62,77.64,50462.0,70.1299,70.148,70.1209,70.1389,50462.0
2022-12-27 14:50:00,77.65,77.65,77.63,77.65,39186.0,70.148,70.148,70.1299,70.148,39186.0
2022-12-27 14:55:00,77.65,77.65,77.62,77.63,48265.0,70.148,70.148,70.1209,70.1299,48265.0
2022-12-27 15:00:00,77.64,77.69,77.64,77.67,36336.0,70.1389,70.1841,70.1389,70.166,36336.0
2022-12-27 15:05:00,77.67,77.7,77.67,77.7,31815.0,70.166,70.1931,70.166,70.1931,31815.0
2022-12-27 15:10:00,77.69,77.7,77.66,77.67,59862.0,70.1841,70.1931,70.157,70.166,59862.0
2022-12-27 15:15:00,77.66,77.68,77.66,77.67,33924.0,70.157,70.1751,70.157,70.166,33924.0
2022-12-27 15:20:00,77.67,77.68,77.66,77.67,39880.0,70.166,70.1751,70.157,70.166,39880.0
2022-12-27 15:25:00,77.67,77.71,77.66,77.7,91657.0,70.166,70.2022,70.157,70.1931,91657.0
2022-12-27 15:30:00,77.7,77.71,77.69,77.7,91500.0,70.1931,70.2022,70.1841,70.1931,91500.0
2022-12-27 15:35:00,77.7,77.7,77.68,77.7,17324.0,70.1931,70.1931,70.1751,70.1931,17324.0
2022-12-27 15:40:00,77.7,77.7,77.66,77.66,63160.0,70.1931,70.1931,70.157,70.157,63160.0
2022-12-27 15:45:00,77.67,77.68,77.66,77.67,10978.0,70.166,70.1751,70.157,70.166,10978.0
2022-12-27 15:50:00,77.67,77.67,77.62,77.65,56323.0,70.166,70.166,70.1209,70.148,56323.0
2022-12-27 15:55:00,77.65,77.65,77.61,77.61,23690.0,70.148,70.148,70.1118,70.1118,23690.0
2022-12-28 09:30:00,77.72,77.79,77.7,77.77,75921.0,70.2112,70.2744,70.1931,70.2564,75921.0
2022-12-28 09:35:00,77.77,77.84,77.77,77.83,108841.0,70.2564,70.3196,70.2564,70.3106,108841.0
2022-12-28 09:40:00,77.83,77.85,77.8,77.82,32790.0,70.3106,70.3286,70.2835,70.3015,32790.0
2022-12-28 09:45:00,77.82,77.86,77.8,77.81,69255.0,70.3015,70.3377,70.2835,70.2925,69255.0
2022-12-28 09:50:00,77.82,77.84,77.8,77.82,16816.0,70.3015,70.3196,70.2835,70.3015,16816.0
2022-12-28 09:55:00,77.82,77.83,77.8,77.81,25114.0,70.3015,70.3106,70.2835,70.2925,25114.0
2022-12-28 10:00:00,77.81,77.82,77.75,77.77,39753.0,70.2925,70.3015,70.2383,70.2564,39753.0
2022-12-28 10:05:00,77.77,77.78,77.75,77.77,15601.0,70.2564,70.2654,70.2383,70.2564,15601.0
2022-12-28 10:10:00,77.76,77.79,77.75,77.76,88310.0,70.2473,70.2744,70.2383,70.2473,88310.0
2022-12-28 10:15:00,77.77,77.78,77.73,77.74,24791.0,70.2564,70.2654,70.2202,70.2293,24791.0
2022-12-28 10:20:00,77.75,77.75,77.72,77.72,20416.0,70.2383,70.2383,70.2112,70.2112,20416.0
2022-12-28 10:25:00,77.72,77.73,77.65,77.67,92736.0,70.2112,70.2202,70.148,70.166,92736.0
2022-12-28 10:30:00,77.67,77.7,77.66,77.68,23342.0,70.166,70.1931,70.157,70.1751,23342.0
2022-12-28 10:35:00,77.67,77.68,77.61,77.65,42060.0,70.166,70.1751,70.1118,70.148,42060.0
2022-12-28 10:40:00,77.65,77.65,77.6,77.61,35874.0,70.148,70.148,70.1028,70.1118,35874.0
2022-12-28 10:45:00,77.6,77.63,77.6,77.61,79636.0,70.1028,70.1299,70.1028,70.1118,79636.0
2022-12-28 10:50:00,77.61,77.63,77.6,77.6,38444.0,70.1118,70.1299,70.1028,70.1028,38444.0
2022-12-28 10:55:00,77.6,77.62,77.55,77.56,39721.0,70.1028,70.1209,70.0576,70.0666,39721.0
2022-12-28 11:00:00,77.55,77.61,77.55,77.6,27207.0,70.0576,70.1118,70.0576,70.1028,27207.0
2022-12-28 11:05:00,77.6,77.61,77.54,77.56,16967.0,70.1028,70.1118,70.0486,70.0666,16967.0
2022-12-28 11:10:00,77.56,77.58,77.54,77.55,16423.0,70.0666,70.0847,70.0486,70.0576,16423.0
2022-12-28 11:15:00,77.55,77.55,77.52,77.54,19006.0,70.0576,70.0576,70.0305,70.0486,19006.0
2022-12-28 11:20:00,77.54,77.56,77.53,77.56,11802.0,70.0486,70.0666,70.0395,70.0666,11802.0
2022-12-28 11:25:00,77.55,77.57,77.55,77.57,28572.0,70.0576,70.0757,70.0576,70.0757,28572.0
2022-12-28 11:30:00,77.57,77.57,77.54,77.55,30388.0,70.0757,70.0757,70.0486,70.0576,30388.0
2022-12-28 11:35:00,77.54,77.56,77.53,77.56,53689.0,70.0486,70.0666,70.0395,70.0666,53689.0
2022-12-28 11:40:00,77.56,77.61,77.55,77.6,14459.0,70.0666,70.1118,70.0576,70.1028,14459.0
2022-12-28 11:45:00,77.6,77.61,77.57,77.58,21436.0,70.1028,70.1118,70.0757,70.0847,21436.0
2022-12-28 11:50:00,77.58,77.59,77.57,77.58,8754.0,70.0847,70.0938,70.0757,70.0847,8754.0
2022-12-28 11:55:00,77.59,77.6,77.57,77.6,16810.0,70.0938,70.1028,70.0757,70.1028,16810.0
2022-12-28 12:00:00,77.6,77.61,77.59,77.59,20835.0,70.1028,70.1118,70.0938,70.0938,20835.0
2022-12-28 12:05:00,77.59,77.6,77.55,77.56,373792.0,70.0938,70.1028,70.0576,70.0666,373792.0
2022-12-28 12:10:00,77.56,77.56,77.51,77.51,40472.0,70.0666,70.0666,70.0215,70.0215,40472.0
2022-12-28 12:15:00,77.51,77.53,77.51,77.52,77123.0,70.0215,70.0395,70.0215,70.0305,77123.0
2022-12-28 12:20:00,77.51,77.53,77.51,77.53,27865.0,70.0215,70.0395,70.0215,70.0395,27865.0
2022-12-28 12:25:00,77.54,77.54,77.52,77.52,34516.0,70.0486,70.0486,70.0305,70.0305,34516.0
2022-12-28 12:30:00,77.53,77.53,77.51,77.52,27846.0,70.0395,70.0395,70.0215,70.0305,27846.0
2022-12-28 12:35:00,77.53,77.53,77.5,77.52,17851.0,70.0395,70.0395,70.0124,70.0305,17851.0
2022-12-28 12:40:00,77.52,77.52,77.5,77.52,30853.0,70.0305,70.0305,70.0124,70.0305,30853.0
2022-12-28 12:45:00,77.52,77.56,77.52,77.56,18057.0,70.0305,70.0666,70.0305,70.0666,18057.0
2022-12-28 12:50:00,77.56,77.57,77.52,77.52,9163.0,70.0666,70.0757,70.0305,70.0305,9163.0
2022-12-28 12:55:00,77.53,77.53,77.5,77.52,33403.0,70.0395,70.0395,70.0124,70.0305,33403.0
2022-12-28 13:00:00,77.51,77.56,77.5,77.56,61612.0,70.0215,70.0666,70.0124,70.0666,61612.0
2022-12-28 13:05:00,77.56,77.59,77.54,77.57,26552.0,70.0666,70.0938,70.0486,70.0757,26552.0
2022-12-28 13:10:00,77.57,77.57,77.54,77.55,48274.0,70.0757,70.0757,70.0486,70.0576,48274.0
2022-12-28 13:15:00,77.55,77.58,77.54,77.58,61112.0,70.0576,70.0847,70.0486,70.0847,61112.0
2022-12-28 13:20:00,77.58,77.59,77.56,77.57,17486.0,70.0847,70.0938,70.0666,70.0757,17486.0
2022-12-28 13:25:00,77.57,77.57,77.53,77.56,42512.0,70.0757,70.0757,70.0395,70.0666,42512.0
2022-12-28 13:30:00,77.56,77.57,77.55,77.56,18045.0,70.0666,70.0757,70.0576,70.0666,18045.0
2022-12-28 13:35:00,77.56,77.57,77.54,77.54,22422.0,70.0666,70.0757,70.0486,70.0486,22422.0
2022-12-28 13:40:00,77.54,77.55,77.52,77.53,41573.0,70.0486,70.0576,70.0305,70.0395,41573.0
2022-12-28 13:45:00,77.53,77.54,77.52,77.53,25103.0,70.0395,70.0486,70.0305,70.0395,25103.0
2022-12-28 13:50:00,77.52,77.54,77.5,77.53,24569.0,70.0305,70.0486,70.0124,70.0395,24569.0
2022-12-28 13:55:00,77.54,77.54,77.52,77.52,21161.0,70.0486,70.0486,70.0305,70.0305,21161.0
2022-12-28 14:00:00,77.52,77.53,77.49,77.51,73456.0,70.0305,70.0395,70.0034,70.0215,73456.0
2022-12-28 14:05:00,77.51,77.51,77.48,77.49,74123.0,70.0215,70.0215,69.9944,70.0034,74123.0
2022-12-28 14:10:00,77.48,77.49,77.47,77.48,20239.0,69.9944,70.0034,69.9853,69.9944,20239.0
2022-12-28 14:15:00,77.48,77.48,77.46,77.48,21290.0,69.9944,69.9944,69.9763,69.9944,21290.0
2022-12-28 14:20:00,77.48,77.5,77.48,77.5,22388.0,69.9944,70.0124,69.9944,70.0124,22388.0
2022-12-28 14:25:00,77.5,77.51,77.48,77.5,17663.0,70.0124,70.0215,69.9944,70.0124,17663.0
2022-12-28 14:30:00,77.5,77.52,77.5,77.51,49434.0,70.0124,70.0305,70.0124,70.0215,49434.0
2022-12-28 14:35:00,77.5,77.51,77.49,77.49,30575.0,70.0124,70.0215,70.0034,70.0034,30575.0
2022-12-28 14:40:00,77.49,77.53,77.49,77.52,26186.0,70.0034,70.0395,70.0034,70.0305,26186.0
2022-12-28 14:45:00,77.52,77.54,77.51,77.52,22712.0,70.0305,70.0486,70.0215,70.0305,22712.0
2022-12-28 14:50:00,77.51,77.51,77.49,77.51,18401.0,70.0215,70.0215,70.0034,70.0215,18401.0
2022-12-28 14:55:00,77.51,77.53,77.49,77.51,77789.0,70.0215,70.0395,70.0034,70.0215,77789.0
2022-12-28 15:00:00,77.5,77.5,77.44,77.45,26322.0,70.0124,70.0124,69.9582,69.9673,26322.0
2022-12-28 15:05:00,77.45,77.48,77.45,77.48,18684.0,69.9673,69.9944,69.9673,69.9944,18684.0
2022-12-28 15:10:00,77.48,77.5,77.48,77.5,22388.0,69.9944,70.0124,69.9944,70.0124,22388.0
2022-12-28 15:15:00,77.5,77.51,77.48,77.51,22942.0,70.0124,70.0215,69.9944,70.0215,22942.0
2022-12-28 15:20:00,77.5,77.51,77.49,77.51,18410.0,70.0124,70.0215,70.0034,70.0215,18410.0
2022-12-28 15:25:00,77.51,77.53,77.51,77.51,12770.0,70.0215,70.0395,70.0215,70.0215,12770.0
2022-12-28 15:30:00,77.52,77.52,77.5,77.5,21872.0,70.0305,70.0305,70.0124,70.0124,21872.0
2022-12-28 15:35:00,77.5,77.51,77.49,77.5,30427.0,70.0124,70.0215,70.0034,70.0124,30427.0
2022-12-28 15:40:00,77.5,77.51,77.48,77.5,49845.0,70.0124,70.0215,69.9944,70.0124,49845.0
2022-12-28 15:45:00,77.49,77.5,77.48,77.5,26781.0,70.0034,70.0124,69.9944,70.0124,26781.0
2022-12-28 15:50:00,77.5,77.5,77.45,77.45,42634.0,70.0124,70.0124,69.9673,69.9673,42634.0
2022-12-28 15:55:00,77.45,77.48,77.42,77.44,56861.0,69.9673,69.9944,69.9402,69.9582,56861.0
2022-12-29 09:30:00,77.7,77.7,77.61,77.65,116015.0,70.1931,70.1931,70.1118,70.148,116015.0
2022-12-29 09:35:00,77.65,77.71,77.65,77.71,44962.0,70.148,70.2022,70.148,70.2022,44962.0
2022-12-29 09:40:00,77.7,77.74,77.69,77.7,32969.0,70.1931,70.2293,70.1841,70.1931,32969.0
2022-12-29 09:45:00,77.7,77.71,77.68,77.69,26876.0,70.1931,70.2022,70.1751,70.1841,26876.0
2022-12-29 09:50:00,77.7,77.7,77.65,77.67,77928.0,70.1931,70.1931,70.148,70.166,77928.0
2022-12-29 09:55:00,77.67,77.69,77.65,77.67,94381.0,70.166,70.1841,70.148,70.166,94381.0
2022-12-29 10:00:00,77.68,77.71,77.63,77.64,36477.0,70.1751,70.2022,70.1299,70.1389,36477.0
2022-12-29 10:05:00,77.64,77.67,77.63,77.66,34228.0,70.1389,70.166,70.1299,70.157,34228.0
2022-12-29 10:10:00,77.66,77.66,77.6,77.62,246609.0,70.157,70.157,70.1028,70.1209,246609.0
2022-12-29 10:15:00,77.62,77.65,77.61,77.63,71152.0,70.1209,70.148,70.1118,70.1299,71152.0
2022-12-29 10:20:00,77.64,77.65,77.62,77.64,66370.0,70.1389,70.148,70.1209,70.1389,66370.0
2022-12-29 10:25:00,77.65,77.65,77.62,77.63,70513.0,70.148,70.148,70.1209,70.1299,70513.0
2022-12-29 10:30:00,77.62,77.65,77.62,77.65,39623.0,70.1209,70.148,70.1209,70.148,39623.0
2022-12-29 10:35:00,77.67,77.67,77.61,77.63,57736.0,70.166,70.166,70.1118,70.1299,57736.0
2022-12-29 10:40:00,77.63,77.67,77.62,77.67,40225.0,70.1299,70.166,70.1209,70.166,40225.0
2022-12-29 10:45:00,77.66,77.69,77.63,77.64,13847.0,70.157,70.1841,70.1299,70.1389,13847.0
2022-12-29 10:50:00,77.65,77.67,77.65,77.65,10955.0,70.148,70.166,70.148,70.148,10955.0
2022-12-29 10:55:00,77.65,77.69,77.65,77.66,14739.0,70.148,70.1841,70.148,70.157,14739.0
2022-12-29 11:00:00,77.67,77.69,77.66,77.69,10684.0,70.166,70.1841,70.157,70.1841,10684.0
2022-12-29 11:05:00,77.69,77.71,77.67,77.67,10984.0,70.1841,70.2022,70.166,70.166,10984.0
2022-12-29 11:10:00,77.68,77.68,77.66,77.66,10643.0,70.1751,70.1751,70.157,70.157,10643.0
2022-12-29 11:15:00,77.66,77.68,77.64,77.67,46148.0,70.157,70.1751,70.1389,70.166,46148.0
2022-12-29 11:20:00,77.67,77.67,77.66,77.67,12331.0,70.166,70.166,70.157,70.166,12331.0
2022-12-29 11:25:00,77.67,77.7,77.66,77.69,16552.0,70.166,70.1931,70.157,70.1841,16552.0
2022-12-29 11:30:00,77.69,77.69,77.67,77.68,28569.0,70.1841,70.1841,70.166,70.1751,28569.0
2022-12-29 11:35:00,77.68,77.72,77.68,77.72,21758.0,70.1751,70.2112,70.1751,70.2112,21758.0
2022-12-29 11:40:00,77.72,77.73,77.68,77.69,12219.0,70.2112,70.2202,70.1751,70.1841,12219.0
2022-12-29 11:45:00,77.7,77.75,77.69,77.74,15774.0,70.1931,70.2383,70.1841,70.2293,15774.0
2022-12-29 11:50:00,77.75,77.77,77.74,77.76,17842.0,70.2383,70.2564,70.2293,70.2473,17842.0
2022-12-29 11:55:00,77.75,77.76,77.74,77.75,30329.0,70.2383,70.2473,70.2293,70.2383,30329.0
2022-12-29 12:00:00,77.75,77.79,77.74,77.77,100184.0,70.2383,70.2744,70.2293,70.2564,100184.0
2022-12-29 12:05:00,77.77,77.77,77.75,77.76,7068.0,70.2564,70.2564,70.2383,70.2473,7068.0
2022-12-29 12:10:00,77.77,77.78,77.76,77.76,30324.0,70.2564,70.2654,70.2473,70.2473,30324.0
2022-12-29 12:15:00,77.77,77.78,77.76,77.77,9055.0,70.2564,70.2654,70.2473,70.2564,9055.0
2022-12-29 12:20:00,77.77,77.78,77.75,77.75,18919.0,70.2564,70.2654,70.2383,70.2383,18919.0
2022-12-29 12:25:00,77.75,77.76,77.74,77.76,27953.0,70.2383,70.2473,70.2293,70.2473,27953.0
2022-12-29 12:30:00,77.76,77.78,77.75,77.77,19932.0,70.2473,70.2654,70.2383,70.2564,19932.0
2022-12-29 12:35:00,77.77,77.78,77.74,77.76,28660.0,70.2564,70.2654,70.2293,70.2473,28660.0
2022-12-29 12:40:00,77.75,77.77,77.74,77.76,15880.0,70.2383,70.2564,70.2293,70.2473,15880.0
2022-12-29 12:45:00,77.77,77.81,77.77,77.81,17502.0,70.2564,70.2925,70.2564,70.2925,17502.0
2022-12-29 12:50:00,77.81,77.82,77.8,77.8,22442.0,70.2925,70.3015,70.2835,70.2835,22442.0
2022-12-29 12:55:00,77.81,77.81,77.77,77.78,22716.0,70.2925,70.2925,70.2564,70.2654,22716.0
2022-12-29 13:00:00,77.77,77.8,77.72,77.78,76631.0,70.2564,70.2835,70.2112,70.2654,76631.0
2022-12-29 13:05:00,77.78,77.79,77.76,77.79,25181.0,70.2654,70.2744,70.2473,70.2744,25181.0
2022-12-29 13:10:00,77.8,77.83,77.79,77.82,20310.0,70.2835,70.3106,70.2744,70.3015,20310.0
2022-12-29 13:15:00,77.83,77.86,77.81,77.84,14380.0,70.3106,70.3377,70.2925,70.3196,14380.0
2022-12-29 13:20:00,77.84,77.85,77.8,77.82,16270.0,70.3196,70.3286,70.2835,70.3015,16270.0
2022-12-29 13:25:00,77.82,77.83,77.8,77.81,13565.0,70.3015,70.3106,70.2835,70.2925,13565.0
2022-12-29 13:30:00,77.81,77.82,77.8,77.81,23829.0,70.2925,70.3015,70.2835,70.2925,23829.0
2022-12-29 13:35:00,77.8,77.81,77.78,77.78,6890.0,70.2835,70.2925,70.2654,70.2654,6890.0
2022-12-29 13:40:00,77.79,77.81,77.78,77.81,11370.0,70.2744,70.2925,70.2654,70.2925,11370.0
2022-12-29 13:45:00,77.81,77.82,77.78,77.78,16601.0,70.2925,70.3015,70.2654,70.2654,16601.0
2022-12-29 13:50:00,77.79,77.8,77.78,77.8,15856.0,70.2744,70.2835,70.2654,70.2835,15856.0
2022-12-29 13:55:00,77.81,77.81,77.79,77.8,25292.0,70.2925,70.2925,70.2744,70.2835,25292.0
2022-12-29 14:00:00,77.8,77.82,77.79,77.81,31761.0,70.2835,70.3015,70.2744,70.2925,31761.0
2022-12-29 14:05:00,77.81,77.81,77.79,77.8,47263.0,70.2925,70.2925,70.2744,70.2835,47263.0
2022-12-29 14:10:00,77.8,77.8,77.76,77.77,64349.0,70.2835,70.2835,70.2473,70.2564,64349.0
2022-12-29 14:15:00,77.76,77.79,77.76,77.78,10192.0,70.2473,70.2744,70.2473,70.2654,10192.0
2022-12-29 14:20:00,77.78,77.79,77.77,77.78,23538.0,70.2654,70.2744,70.2564,70.2654,23538.0
2022-12-29 14:25:00,77.79,77.8,77.78,77.79,20281.0,70.2744,70.2835,70.2654,70.2744,20281.0
2022-12-29 14:30:00,77.78,77.79,77.77,77.77,17986.0,70.2654,70.2744,70.2564,70.2564,17986.0
2022-12-29 14:35:00,77.77,77.79,77.77,77.79,12422.0,70.2564,70.2744,70.2564,70.2744,12422.0
2022-12-29 14:40:00,77.79,77.79,77.77,77.78,68714.0,70.2744,70.2744,70.2564,70.2654,68714.0
2022-12-29 14:45:00,77.78,77.78,77.76,77.77,19685.0,70.2654,70.2654,70.2473,70.2564,19685.0
2022-12-29 14:50:00,77.78,77.78,77.75,77.76,37820.0,70.2654,70.2654,70.2383,70.2473,37820.0
2022-12-29 14:55:00,77.77,77.79,77.76,77.78,26332.0,70.2564,70.2744,70.2473,70.2654,26332.0
2022-12-29 15:00:00,77.78,77.78,77.76,77.77,147493.0,70.2654,70.2654,70.2473,70.2564,147493.0
2022-12-29 15:05:00,77.77,77.77,77.75,77.77,29480.0,70.2564,70.2564,70.2383,70.2564,29480.0
2022-12-29 15:10:00,77.77,77.77,77.75,77.75,19715.0,70.2564,70.2564,70.2383,70.2383,19715.0
2022-12-29 15:15:00,77.75,77.75,77.74,77.75,25913.0,70.2383,70.2383,70.2293,70.2383,25913.0
2022-12-29 15:20:00,77.75,77.75,77.73,77.74,21687.0,70.2383,70.2383,70.2202,70.2293,21687.0
2022-12-29 15:25:00,77.74,77.77,77.74,77.75,38070.0,70.2293,70.2564,70.2293,70.2383,38070.0
2022-12-29 15:30:00,77.76,77.76,77.75,77.76,52972.0,70.2473,70.2473,70.2383,70.2473,52972.0
2022-12-29 15:35:00,77.76,77.76,77.75,77.76,65832.0,70.2473,70.2473,70.2383,70.2473,65832.0
2022-12-29 15:40:00,77.75,77.78,77.75,77.78,35624.0,70.2383,70.2654,70.2383,70.2654,35624.0
2022-12-29 15:45:00,77.78,77.81,77.77,77.79,41163.0,70.2654,70.2925,70.2564,70.2744,41163.0
2022-12-29 15:50:00,77.8,77.85,77.79,77.85,103167.0,70.2835,70.3286,70.2744,70.3286,103167.0
2022-12-29 15:55:00,77.84,77.85,77.83,77.83,95485.0,70.3196,70.3286,70.3106,70.3106,95485.0
2022-12-30 09:30:00,77.68,77.75,77.66,77.68,142469.0,70.1751,70.2383,70.157,70.1751,142469.0
2022-12-30 09:35:00,77.68,77.68,77.65,77.67,22326.0,70.1751,70.1751,70.148,70.166,22326.0
2022-12-30 09:40:00,77.67,77.67,77.62,77.65,28501.0,70.166,70.166,70.1209,70.148,28501.0
2022-12-30 09:45:00,77.65,77.65,77.56,77.57,61751.0,70.148,70.148,70.0666,70.0757,61751.0
2022-12-30 09:50:00,77.58,77.61,77.56,77.59,16021.0,70.0847,70.1118,70.0666,70.0938,16021.0
2022-12-30 09:55:00,77.58,77.58,77.54,77.56,35300.0,70.0847,70.0847,70.0486,70.0666,35300.0
2022-12-30 10:00:00,77.57,77.57,77.5,77.5,62322.0,70.0757,70.0757,70.0124,70.0124,62322.0
2022-12-30 10:05:00,77.5,77.51,77.45,77.51,149357.0,70.0124,70.0215,69.9673,70.0215,149357.0
2022-12-30 10:10:00,77.5,77.51,77.48,77.49,113685.0,70.0124,70.0215,69.9944,70.0034,113685.0
2022-12-30 10:15:00,77.48,77.51,77.47,77.5,68841.0,69.9944,70.0215,69.9853,70.0124,68841.0
2022-12-30 10:20:00,77.5,77.5,77.44,77.45,54520.0,70.0124,70.0124,69.9582,69.9673,54520.0
2022-12-30 10:25:00,77.46,77.47,77.44,77.45,18654.0,69.9763,69.9853,69.9582,69.9673,18654.0
2022-12-30 10:30:00,77.45,77.5,77.44,77.5,28380.0,69.9673,70.0124,69.9582,70.0124,28380.0
2022-12-30 10:35:00,77.5,77.54,77.48,77.54,33594.0,70.0124,70.0486,69.9944,70.0486,33594.0
2022-12-30 10:40:00,77.54,77.54,77.5,77.53,18523.0,70.0486,70.0486,70.0124,70.0395,18523.0
2022-12-30 10:45:00,77.52,77.55,77.5,77.55,123586.0,70.0305,70.0576,70.0124,70.0576,123586.0
2022-12-30 10:50:00,77.53,77.54,77.5,77.5,92939.0,70.0395,70.0486,70.0124,70.0124,92939.0
2022-12-30 10:55:00,77.5,77.52,77.48,77.5,49924.0,70.0124,70.0305,69.9944,70.0124,49924.0
2022-12-30 11:00:00,77.51,77.51,77.48,77.48,25045.0,70.0215,70.0215,69.9944,69.9944,25045.0
2022-12-30 11:05:00,77.48,77.49,77.45,77.49,12805.0,69.9944,70.0034,69.9673,70.0034,12805.0
2022-12-30 11:10:00,77.48,77.49,77.42,77.42,18763.0,69.9944,70.0034,69.9402,69.9402,18763.0
2022-12-30 11:15:00,77.42,77.43,77.4,77.41,36210.0,69.9402,69.9492,69.9221,69.9311,36210.0
2022-12-30 11:20:00,77.42,77.46,77.42,77.45,31066.0,69.9402,69.9763,69.9402,69.9673,31066.0
2022-12-30 11:25:00,77.46,77.47,77.44,77.45,25535.0,69.9763,69.9853,69.9582,69.9673,25535.0
2022-12-30 11:30:00,77.44,77.46,77.43,77.45,20898.0,69.9582,69.9763,69.9492,69.9673,20898.0
2022-12-30 11:35:00,77.45,77.47,77.44,77.45,6464.0,69.9673,69.9853,69.9582,69.9673,6464.0
2022-12-30 11:40:00,77.45,77.47,77.45,77.46,19484.0,69.9673,69.9853,69.9673,69.9763,19484.0
2022-12-30 11:45:00,77.45,77.48,77.45,77.47,21985.0,69.9673,69.9944,69.9673,69.9853,21985.0
2022-12-30 11:50:00,77.47,77.47,77.45,77.45,18085.0,69.9853,69.9853,69.9673,69.9673,18085.0
2022-12-30 11:55:00,77.45,77.46,77.41,77.45,32301.0,69.9673,69.9763,69.9311,69.9673,32301.0
2022-12-30 12:00:00,77.45,77.46,77.42,77.43,46511.0,69.9673,69.9763,69.9402,69.9492,46511.0
2022-12-30 12:05:00,77.43,77.44,77.4,77.41,29657.0,69.9492,69.9582,69.9221,69.9311,29657.0
2022-12-30 12:10:00,77.41,77.42,77.37,77.38,12841.0,69.9311,69.9402,69.895,69.904,12841.0
2022-12-30 12:15:00,77.39,77.41,77.38,77.39,21210.0,69.9131,69.9311,69.904,69.9131,21210.0
2022-12-30 12:20:00,77.4,77.42,77.39,77.4,15916.0,69.9221,69.9402,69.9131,69.9221,15916.0
2022-12-30 12:25:00,77.39,77.4,77.38,77.39,31955.0,69.9131,69.9221,69.904,69.9131,31955.0
2022-12-30 12:30:00,77.39,77.43,77.38,77.42,16105.0,69.9131,69.9492,69.904,69.9402,16105.0
2022-12-30 12:35:00,77.43,77.45,77.42,77.43,30382.0,69.9492,69.9673,69.9402,69.9492,30382.0
2022-12-30 12:40:00,77.42,77.45,77.42,77.43,13459.0,69.9402,69.9673,69.9402,69.9492,13459.0
2022-12-30 12:45:00,77.45,77.47,77.43,77.45,29317.0,69.9673,69.9853,69.9492,69.9673,29317.0
2022-12-30 12:50:00,77.45,77.45,77.42,77.42,15020.0,69.9673,69.9673,69.9402,69.9402,15020.0
2022-12-30 12:55:00,77.43,77.7,77.43,77.7,142086.0,69.9492,70.1931,69.9492,70.1931,142086.0
2022-12-30 13:00:00,77.71,77.71,77.6,77.62,158560.0,70.2022,70.2022,70.1028,70.1209,158560.0
2022-12-30 13:05:00,77.62,77.63,77.57,77.57,76563.0,70.1209,70.1299,70.0757,70.0757,76563.0
2022-12-30 13:10:00,77.57,77.6,77.56,77.56,12779.0,70.0757,70.1028,70.0666,70.0666,12779.0
2022-12-30 13:15:00,77.56,77.57,77.52,77.53,28266.0,70.0666,70.0757,70.0305,70.0395,28266.0
2022-12-30 13:20:00,77.53,77.53,77.48,77.5,50574.0,70.0395,70.0395,69.9944,70.0124,50574.0
2022-12-30 13:25:00,77.5,77.51,77.46,77.51,9314.0,70.0124,70.0215,69.9763,70.0215,9314.0
2022-12-30 13:30:00,77.51,77.52,77.46,77.47,40763.0,70.0215,70.0305,69.9763,69.9853,40763.0
2022-12-30 13:35:00,77.47,77.49,77.44,77.45,25422.0,69.9853,70.0034,69.9582,69.9673,25422.0
2022-12-30 13:40:00,77.45,77.46,77.43,77.43,29132.0,69.9673,69.9763,69.9492,69.9492,29132.0
2022-12-30 13:45:00,77.44,77.44,77.39,77.4,23712.0,69.9582,69.9582,69.9131,69.9221,23712.0
2022-12-30 13:50:00,77.4,77.41,77.39,77.41,4932.0,69.9221,69.9311,69.9131,69.9311,4932.0
2022-12-30 13:55:00,77.41,77.43,77.38,77.42,41096.0,69.9311,69.9492,69.904,69.9402,41096.0
2022-12-30 14:00:00,77.42,77.43,77.39,77.4,18432.0,69.9402,69.9492,69.9131,69.9221,18432.0
2022-12-30 14:05:00,77.4,77.41,77.39,77.41,33693.0,69.9221,69.9311,69.9131,69.9311,33693.0
2022-12-30 14:10:00,77.4,77.42,77.39,77.42,7344.0,69.9221,69.9402,69.9131,69.9402,7344.0
2022-12-30 14:15:00,77.41,77.41,77.39,77.4,13145.0,69.9311,69.9311,69.9131,69.9221,13145.0
2022-12-30 14:20:00,77.39,77.4,77.37,77.39,9672.0,69.9131,69.9221,69.895,69.9131,9672.0
2022-12-30 14:25:00,77.39,77.42,77.38,77.41,9333.0,69.9131,69.9402,69.904,69.9311,9333.0
2022-12-30 14:30:00,77.42,77.42,77.4,77.4,17637.0,69.9402,69.9402,69.9221,69.9221,17637.0
2022-12-30 14:35:00,77.41,77.42,77.4,77.41,9447.0,69.9311,69.9402,69.9221,69.9311,9447.0
2022-12-30 14:40:00,77.41,77.41,77.4,77.41,5757.0,69.9311,69.9311,69.9221,69.9311,5757.0
2022-12-30 14:45:00,77.4,77.42,77.4,77.41,49938.0,69.9221,69.9402,69.9221,69.9311,49938.0
2022-12-30 14:50:00,77.41,77.41,77.39,77.39,29608.0,69.9311,69.9311,69.9131,69.9131,29608.0
2022-12-30 14:55:00,77.39,77.4,77.37,77.39,23772.0,69.9131,69.9221,69.895,69.9131,23772.0
2022-12-30 15:00:00,77.39,77.42,77.38,77.42,26982.0,69.9131,69.9402,69.904,69.9402,26982.0
2022-12-30 15:05:00,77.42,77.43,77.4,77.42,19206.0,69.9402,69.9492,69.9221,69.9402,19206.0
2022-12-30 15:10:00,77.42,77.45,77.42,77.44,17167.0,69.9402,69.9673,69.9402,69.9582,17167.0
2022-12-30 15:15:00,77.45,77.47,77.44,77.45,9131.0,69.9673,69.9853,69.9582,69.9673,9131.0
2022-12-30 15:20:00,77.45,77.46,77.45,77.45,11559.0,69.9673,69.9763,69.9673,69.9673,11559.0
2022-12-30 15:25:00,77.45,77.46,77.44,77.44,11544.0,69.9673,69.9763,69.9582,69.9582,11544.0
2022-12-30 15:30:00,77.45,77.48,77.44,77.47,16661.0,69.9673,69.9944,69.9582,69.9853,16661.0
2022-12-30 15:35:00,77.47,77.48,77.47,77.47,18414.0,69.9853,69.9944,69.9853,69.9853,18414.0
2022-12-30 15:40:00,77.48,77.49,77.47,77.49,29936.0,69.9944,70.0034,69.9853,70.0034,29936.0
2022-12-30 15:45:00,77.48,77.51,77.48,77.51,24460.0,69.9944,70.0215,69.9944,70.0215,24460.0
2022-12-30 15:50:00,77.51,77.52,77.5,77.52,28710.0,70.0215,70.0305,70.0124,70.0305,28710.0
2022-12-30 15:55:00,77.51,77.54,77.48,77.5,79908.0,70.0215,70.0486,69.9944,70.0124,79908.0
2023-01-03 09:30:00,78.24,78.29,78.13,78.16,52020.0,70.681,70.7261,70.5816,70.6087,52020.0
2023-01-03 09:35:00,78.17,78.17,78.11,78.13,71607.0,70.6177,70.6177,70.5635,70.5816,71607.0
2023-01-03 09:40:00,78.13,78.14,78.07,78.08,24660.0,70.5816,70.5906,70.5274,70.5364,24660.0
2023-01-03 09:45:00,78.08,78.11,78.06,78.09,22608.0,70.5364,70.5635,70.5183,70.5454,22608.0
2023-01-03 09:50:00,78.08,78.12,78.06,78.1,34304.0,70.5364,70.5725,70.5183,70.5545,34304.0
2023-01-03 09:55:00,78.09,78.1,78.06,78.06,22679.0,70.5454,70.5545,70.5183,70.5183,22679.0
2023-01-03 10:00:00,78.07,78.08,78.0,78.0,637983.0,70.5274,70.5364,70.4641,70.4641,637983.0
2023-01-03 10:05:00,78.01,78.03,77.98,78.02,54984.0,70.4732,70.4912,70.4461,70.4822,54984.0
2023-01-03 10:10:00,78.01,78.02,77.98,77.99,19395.0,70.4732,70.4822,70.4461,70.4551,19395.0
2023-01-03 10:15:00,77.98,78.01,77.97,77.99,59123.0,70.4461,70.4732,70.437,70.4551,59123.0
2023-01-03 10:20:00,78.0,78.03,78.0,78.03,40701.0,70.4641,70.4912,70.4641,70.4912,40701.0
2023-01-03 10:25:00,78.02,78.03,77.89,77.91,228957.0,70.4822,70.4912,70.3648,70.3828,228957.0
2023-01-03 10:30:00,77.92,77.94,77.89,77.9,61186.0,70.3919,70.4099,70.3648,70.3738,61186.0
2023-01-03 10:35:00,77.91,77.95,77.9,77.91,21043.0,70.3828,70.419,70.3738,70.3828,21043.0
2023-01-03 10:40:00,77.92,77.94,77.9,77.93,34916.0,70.3919,70.4099,70.3738,70.4009,34916.0
2023-01-03 10:45:00,77.93,77.98,77.93,77.95,17248.0,70.4009,70.4461,70.4009,70.419,17248.0
2023-01-03 10:50:00,77.95,77.95,77.89,77.92,36949.0,70.419,70.419,70.3648,70.3919,36949.0
2023-01-03 10:55:00,77.92,77.97,77.92,77.96,75282.0,70.3919,70.437,70.3919,70.428,75282.0
2023-01-03 11:00:00,77.96,77.99,77.9,77.91,17462.0,70.428,70.4551,70.3738,70.3828,17462.0
2023-01-03 11:05:00,77.91,77.91,77.85,77.87,30025.0,70.3828,70.3828,70.3286,70.3467,30025.0
2023-01-03 11:10:00,77.87,77.88,77.83,77.84,410732.0,70.3467,70.3557,70.3106,70.3196,410732.0
2023-01-03 11:15:00,77.84,77.89,77.82,77.88,32706.0,70.3196,70.3648,70.3015,70.3557,32706.0
2023-01-03 11:20:00,77.88,77.91,77.87,77.9,49097.0,70.3557,70.3828,70.3467,70.3738,49097.0
2023-01-03 11:25:00,77.91,77.91,77.85,77.9,13401.0,70.3828,70.3828,70.3286,70.3738,13401.0
2023-01-03 11:30:00,77.89,77.92,77.85,77.89,54505.0,70.3648,70.3919,70.3286,70.3648,54505.0
2023-01-03 11:35:00,77.9,77.9,77.86,77.87,31053.0,70.3738,70.3738,70.3377,70.3467,31053.0
2023-01-03 11:40:00,77.87,77.87,77.8,77.8,19275.0,70.3467,70.3467,70.2835,70.2835,19275.0
2023-01-03 11:45:00,77.8,77.8,77.73,77.77,32820.0,70.2835,70.2835,70.2202,70.2564,32820.0
2023-01-03 11:50:00,77.77,77.81,77.77,77.78,26720.0,70.2564,70.2925,70.2564,70.2654,26720.0
2023-01-03 11:55:00,77.79,77.81,77.78,77.81,8739.0,70.2744,70.2925,70.2654,70.2925,8739.0
2023-01-03 12:00:00,77.81,77.85,77.81,77.84,8099.0,70.2925,70.3286,70.2925,70.3196,8099.0
2023-01-03 12:05:00,77.83,77.87,77.82,77.86,16175.0,70.3106,70.3467,70.3015,70.3377,16175.0
2023-01-03 12:10:00,77.85,77.88,77.84,77.87,16827.0,70.3286,70.3557,70.3196,70.3467,16827.0
2023-01-03 12:15:00,77.87,77.89,77.84,77.84,20002.0,70.3467,70.3648,70.3196,70.3196,20002.0
2023-01-03 12:20:00,77.84,77.87,77.82,77.83,25432.0,70.3196,70.3467,70.3015,70.3106,25432.0
2023-01-03 12:25:00,77.83,77.86,77.82,77.83,39869.0,70.3106,70.3377,70.3015,70.3106,39869.0
2023-01-03 12:30:00,77.83,77.87,77.81,77.86,29861.0,70.3106,70.3467,70.2925,70.3377,29861.0
2023-01-03 12:35:00,77.86,77.88,77.85,77.86,18225.0,70.3377,70.3557,70.3286,70.3377,18225.0
2023-01-03 12:40:00,77.87,77.88,77.85,77.87,16251.0,70.3467,70.3557,70.3286,70.3467,16251.0
2023-01-03 12:45:00,77.87,77.9,77.84,77.9,22621.0,70.3467,70.3738,70.3196,70.3738,22621.0
2023-01-03 12:50:00,77.9,77.9,77.88,77.9,24538.0,70.3738,70.3738,70.3557,70.3738,24538.0
2023-01-03 12:55:00,77.89,77.93,77.88,77.92,11624.0,70.3648,70.4009,70.3557,70.3919,11624.0
2023-01-03 13:00:00,77.91,77.92,77.86,77.87,15038.0,70.3828,70.3919,70.3377,70.3467,15038.0
2023-01-03 13:05:00,77.87,77.87,77.85,77.85,39918.0,70.3467,70.3467,70.3286,70.3286,39918.0
2023-01-03 13:10:00,77.86,77.87,77.85,77.85,12603.0,70.3377,70.3467,70.3286,70.3286,12603.0
2023-01-03 13:15:00,77.85,77.86,77.84,77.86,95402.0,70.3286,70.3377,70.3196,70.3377,95402.0
2023-01-03 13:20:00,77.85,77.87,77.83,77.86,22476.0,70.3286,70.3467,70.3106,70.3377,22476.0
2023-01-03 13:25:00,77.86,77.91,77.86,77.91,21432.0,70.3377,70.3828,70.3377,70.3828,21432.0
2023-01-03 13:30:00,77.92,77.92,77.87,77.88,11685.0,70.3919,70.3919,70.3467,70.3557,11685.0
2023-01-03 13:35:00,77.87,77.9,77.87,77.89,17987.0,70.3467,70.3738,70.3467,70.3648,17987.0
2023-01-03 13:40:00,77.89,77.9,77.88,77.89,57736.0,70.3648,70.3738,70.3557,70.3648,57736.0
2023-01-03 13:45:00,77.88,77.89,77.84,77.85,37448.0,70.3557,70.3648,70.3196,70.3286,37448.0
2023-01-03 13:50:00,77.85,77.88,77.85,77.86,16306.0,70.3286,70.3557,70.3286,70.3377,16306.0
2023-01-03 13:55:00,77.87,77.9,77.86,77.88,11995.0,70.3467,70.3738,70.3377,70.3557,11995.0
2023-01-03 14:00:00,77.88,77.91,77.88,77.9,15497.0,70.3557,70.3828,70.3557,70.3738,15497.0
2023-01-03 14:05:00,77.91,77.93,77.9,77.92,7497.0,70.3828,70.4009,70.3738,70.3919,7497.0
2023-01-03 14:10:00,77.92,77.93,77.89,77.9,19881.0,70.3919,70.4009,70.3648,70.3738,19881.0
2023-01-03 14:15:00,77.9,77.9,77.86,77.86,17150.0,70.3738,70.3738,70.3377,70.3377,17150.0
2023-01-03 14:20:00,77.87,77.88,77.86,77.87,25507.0,70.3467,70.3557,70.3377,70.3467,25507.0
2023-01-03 14:25:00,77.87,77.9,77.87,77.9,32115.0,70.3467,70.3738,70.3467,70.3738,32115.0
2023-01-03 14:30:00,77.91,77.91,77.87,77.88,21360.0,70.3828,70.3828,70.3467,70.3557,21360.0
2023-01-03 14:35:00,77.89,77.91,77.88,77.88,11868.0,70.3648,70.3828,70.3557,70.3557,11868.0
2023-01-03 14:40:00,77.87,77.9,77.87,77.9,40141.0,70.3467,70.3738,70.3467,70.3738,40141.0
2023-01-03 14:45:00,77.9,77.92,77.88,77.9,52379.0,70.3738,70.3919,70.3557,70.3738,52379.0
2023-01-03 14:50:00,77.9,77.91,77.87,77.89,13359.0,70.3738,70.3828,70.3467,70.3648,13359.0
2023-01-03 14:55:00,77.89,77.89,77.86,77.87,40004.0,70.3648,70.3648,70.3377,70.3467,40004.0
2023-01-03 15:00:00,77.88,77.9,77.86,77.88,12440.0,70.3557,70.3738,70.3377,70.3557,12440.0
2023-01-03 15:05:00,77.87,77.88,77.86,77.87,12775.0,70.3467,70.3557,70.3377,70.3467,12775.0
2023-01-03 15:10:00,77.86,77.89,77.86,77.89,12101.0,70.3377,70.3648,70.3377,70.3648,12101.0
2023-01-03 15:15:00,77.89,77.9,77.87,77.88,25056.0,70.3648,70.3738,70.3467,70.3557,25056.0
2023-01-03 15:20:00,77.88,77.89,77.86,77.88,129615.0,70.3557,70.3648,70.3377,70.3557,129615.0
2023-01-03 15:25:00,77.88,77.91,77.86,77.91,28338.0,70.3557,70.3828,70.3377,70.3828,28338.0
2023-01-03 15:30:00,77.9,77.93,77.88,77.9,75025.0,70.3738,70.4009,70.3557,70.3738,75025.0
2023-01-03 15:35:00,77.89,77.9,77.88,77.88,33919.0,70.3648,70.3738,70.3557,70.3557,33919.0
2023-01-03 15:40:00,77.89,77.89,77.86,77.87,42612.0,70.3648,70.3648,70.3377,70.3467,42612.0
2023-01-03 15:45:00,77.87,77.89,77.86,77.89,40304.0,70.3467,70.3648,70.3377,70.3648,40304.0
2023-01-03 15:50:00,77.88,77.9,77.87,77.88,74243.0,70.3557,70.3738,70.3467,70.3557,74243.0
2023-01-03 15:55:00,77.88,77.9,77.87,77.89,58383.0,70.3557,70.3738,70.3467,70.3648,58383.0
2023-01-04 09:30:00,78.44,78.44,78.16,78.28,114722.0,70.8616,70.8616,70.6087,70.7171,114722.0
2023-01-04 09:35:00,78.3,78.35,78.29,78.31,17103.0,70.7352,70.7803,70.7261,70.7442,17103.0
2023-01-04 09:40:00,78.31,78.36,78.31,78.33,61375.0,70.7442,70.7894,70.7442,70.7623,61375.0
2023-01-04 09:45:00,78.34,78.4,78.34,78.39,40490.0,70.7713,70.8255,70.7713,70.8165,40490.0
2023-01-04 09:50:00,78.4,78.42,78.38,78.41,72697.0,70.8255,70.8436,70.8074,70.8345,72697.0
2023-01-04 09:55:00,78.41,78.43,78.39,78.42,33094.0,70.8345,70.8526,70.8165,70.8436,33094.0
2023-01-04 10:00:00,78.42,78.43,78.22,78.22,99925.0,70.8436,70.8526,70.6629,70.6629,99925.0
2023-01-04 10:05:00,78.24,78.33,78.24,78.26,38879.0,70.681,70.7623,70.681,70.699,38879.0
2023-01-04 10:10:00,78.26,78.27,78.2,78.24,34910.0,70.699,70.7081,70.6448,70.681,34910.0
2023-01-04 10:15:00,78.24,78.25,78.2,78.23,19405.0,70.681,70.69,70.6448,70.6719,19405.0
2023-01-04 10:20:00,78.23,78.24,78.12,78.17,91681.0,70.6719,70.681,70.5725,70.6177,91681.0
2023-01-04 10:25:00,78.16,78.24,78.14,78.23,30652.0,70.6087,70.681,70.5906,70.6719,30652.0
2023-01-04 10:30:00,78.24,78.26,78.19,78.25,6678.0,70.681,70.699,70.6358,70.69,6678.0
2023-01-04 10:35:00,78.26,78.27,78.21,78.24,32057.0,70.699,70.7081,70.6538,70.681,32057.0
2023-01-04 10:40:00,78.25,78.26,78.22,78.26,13158.0,70.69,70.699,70.6629,70.699,13158.0
2023-01-04 10:45:00,78.26,78.32,78.26,78.29,16216.0,70.699,70.7532,70.699,70.7261,16216.0
2023-01-04 10:50:00,78.29,78.33,78.28,78.32,10346.0,70.7261,70.7623,70.7171,70.7532,10346.0
2023-01-04 10:55:00,78.33,78.35,78.32,78.34,94944.0,70.7623,70.7803,70.7532,70.7713,94944.0
2023-01-04 11:00:00,78.34,78.36,78.32,78.34,62794.0,70.7713,70.7894,70.7532,70.7713,62794.0
2023-01-04 11:05:00,78.34,78.37,78.33,78.37,8671.0,70.7713,70.7984,70.7623,70.7984,8671.0
2023-01-04 11:10:00,78.37,78.38,78.32,78.32,15504.0,70.7984,70.8074,70.7532,70.7532,15504.0
2023-01-04 11:15:00,78.33,78.33,78.25,78.26,31746.0,70.7623,70.7623,70.69,70.699,31746.0
2023-01-04 11:20:00,78.28,78.3,78.27,78.3,28932.0,70.7171,70.7352,70.7081,70.7352,28932.0
2023-01-04 11:25:00,78.29,78.29,78.26,78.28,10142.0,70.7261,70.7261,70.699,70.7171,10142.0
2023-01-04 11:30:00,78.29,78.36,78.29,78.35,26843.0,70.7261,70.7894,70.7261,70.7803,26843.0
2023-01-04 11:35:00,78.36,78.37,78.34,78.34,9221.0,70.7894,70.7984,70.7713,70.7713,9221.0
2023-01-04 11:40:00,78.33,78.39,78.33,78.38,30214.0,70.7623,70.8165,70.7623,70.8074,30214.0
2023-01-04 11:45:00,78.37,78.37,78.34,78.34,14627.0,70.7984,70.7984,70.7713,70.7713,14627.0
2023-01-04 11:50:00,78.34,78.35,78.3,78.31,51423.0,70.7713,70.7803,70.7352,70.7442,51423.0
2023-01-04 11:55:00,78.31,78.32,78.29,78.3,22636.0,70.7442,70.7532,70.7261,70.7352,22636.0
2023-01-04 12:00:00,78.3,78.31,78.28,78.31,32016.0,70.7352,70.7442,70.7171,70.7442,32016.0
2023-01-04 12:05:00,78.3,78.3,78.28,78.29,18259.0,70.7352,70.7352,70.7171,70.7261,18259.0
2023-01-04 12:10:00,78.28,78.29,78.26,78.27,13234.0,70.7171,70.7261,70.699,70.7081,13234.0
2023-01-04 12:15:00,78.26,78.27,78.24,78.26,23418.0,70.699,70.7081,70.681,70.699,23418.0
2023-01-04 12:20:00,78.25,78.26,78.24,78.24,27582.0,70.69,70.699,70.681,70.681,27582.0
2023-01-04 12:25:00,78.24,78.25,78.23,78.25,8172.0,70.681,70.69,70.6719,70.69,8172.0
2023-01-04 12:30:00,78.25,78.26,78.24,78.26,7677.0,70.69,70.699,70.681,70.699,7677.0
2023-01-04 12:35:00,78.25,78.27,78.24,78.26,18118.0,70.69,70.7081,70.681,70.699,18118.0
2023-01-04 12:40:00,78.26,78.29,78.25,78.28,11993.0,70.699,70.7261,70.69,70.7171,11993.0
2023-01-04 12:45:00,78.28,78.28,78.25,78.26,11279.0,70.7171,70.7171,70.69,70.699,11279.0
2023-01-04 12:50:00,78.26,78.27,78.23,78.23,18036.0,70.699,70.7081,70.6719,70.6719,18036.0
2023-01-04 12:55:00,78.23,78.24,78.21,78.22,18835.0,70.6719,70.681,70.6538,70.6629,18835.0
2023-01-04 13:00:00,78.21,78.22,78.19,78.19,18325.0,70.6538,70.6629,70.6358,70.6358,18325.0
2023-01-04 13:05:00,78.19,78.2,78.19,78.19,7231.0,70.6358,70.6448,70.6358,70.6358,7231.0
2023-01-04 13:10:00,78.19,78.23,78.19,78.23,17729.0,70.6358,70.6719,70.6358,70.6719,17729.0
2023-01-04 13:15:00,78.23,78.28,78.22,78.26,15022.0,70.6719,70.7171,70.6629,70.699,15022.0
2023-01-04 13:20:00,78.26,78.28,78.25,78.27,13400.0,70.699,70.7171,70.69,70.7081,13400.0
2023-01-04 13:25:00,78.26,78.27,78.25,78.26,10695.0,70.699,70.7081,70.69,70.699,10695.0
2023-01-04 13:30:00,78.27,78.27,78.24,78.24,11732.0,70.7081,70.7081,70.681,70.681,11732.0
2023-01-04 13:35:00,78.25,78.26,78.24,78.25,21642.0,70.69,70.699,70.681,70.69,21642.0
2023-01-04 13:40:00,78.25,78.3,78.25,78.29,60631.0,70.69,70.7352,70.69,70.7261,60631.0
2023-01-04 13:45:00,78.29,78.32,78.29,78.32,25739.0,70.7261,70.7532,70.7261,70.7532,25739.0
2023-01-04 13:50:00,78.32,78.35,78.31,78.34,27855.0,70.7532,70.7803,70.7442,70.7713,27855.0
2023-01-04 13:55:00,78.35,78.35,78.25,78.29,58615.0,70.7803,70.7803,70.69,70.7261,58615.0
2023-01-04 14:00:00,78.29,78.3,78.16,78.21,112349.0,70.7261,70.7352,70.6087,70.6538,112349.0
2023-01-04 14:05:00,78.22,78.25,78.16,78.17,56529.0,70.6629,70.69,70.6087,70.6177,56529.0
2023-01-04 14:10:00,78.17,78.27,78.17,78.26,21748.0,70.6177,70.7081,70.6177,70.699,21748.0
2023-01-04 14:15:00,78.27,78.31,78.26,78.28,15380.0,70.7081,70.7442,70.699,70.7171,15380.0
2023-01-04 14:20:00,78.27,78.29,78.23,78.28,24925.0,70.7081,70.7261,70.6719,70.7171,24925.0
2023-01-04 14:25:00,78.29,78.29,78.26,78.29,38121.0,70.7261,70.7261,70.699,70.7261,38121.0
2023-01-04 14:30:00,78.28,78.3,78.27,78.29,30972.0,70.7171,70.7352,70.7081,70.7261,30972.0
2023-01-04 14:35:00,78.29,78.3,78.27,78.3,66944.0,70.7261,70.7352,70.7081,70.7352,66944.0
2023-01-04 14:40:00,78.3,78.31,78.25,78.26,25481.0,70.7352,70.7442,70.69,70.699,25481.0
2023-01-04 14:45:00,78.26,78.28,78.24,78.26,16029.0,70.699,70.7171,70.681,70.699,16029.0
2023-01-04 14:50:00,78.25,78.27,78.23,78.25,13938.0,70.69,70.7081,70.6719,70.69,13938.0
2023-01-04 14:55:00,78.25,78.28,78.23,78.27,16804.0,70.69,70.7171,70.6719,70.7081,16804.0
2023-01-04 15:00:00,78.27,78.31,78.27,78.31,17883.0,70.7081,70.7442,70.7081,70.7442,17883.0
2023-01-04 15:05:00,78.31,78.31,78.26,78.27,23318.0,70.7442,70.7442,70.699,70.7081,23318.0
2023-01-04 15:10:00,78.27,78.33,78.27,78.33,213067.0,70.7081,70.7623,70.7081,70.7623,213067.0
2023-01-04 15:15:00,78.33,78.38,78.32,78.35,41666.0,70.7623,70.8074,70.7532,70.7803,41666.0
2023-01-04 15:20:00,78.36,78.36,78.35,78.35,158164.0,70.7894,70.7894,70.7803,70.7803,158164.0
2023-01-04 15:25:00,78.35,78.37,78.33,78.34,55180.0,70.7803,70.7984,70.7623,70.7713,55180.0
2023-01-04 15:30:00,78.34,78.35,78.32,78.33,44037.0,70.7713,70.7803,70.7532,70.7623,44037.0
2023-01-04 15:35:00,78.34,78.34,78.31,78.33,54056.0,70.7713,70.7713,70.7442,70.7623,54056.0
2023-01-04 15:40:00,78.33,78.33,78.29,78.32,36761.0,70.7623,70.7623,70.7261,70.7532,36761.0
2023-01-04 15:45:00,78.32,78.35,78.31,78.34,53295.0,70.7532,70.7803,70.7442,70.7713,53295.0
2023-01-04 15:50:00,78.35,78.36,78.33,78.36,104823.0,70.7803,70.7894,70.7623,70.7894,104823.0
2023-01-04 15:55:00,78.36,78.39,78.35,78.39,26471.0,70.7894,70.8165,70.7803,70.8165,26471.0
2023-01-05 09:30:00,77.93,77.98,77.88,77.89,53166.0,70.4009,70.4461,70.3557,70.3648,53166.0
2023-01-05 09:35:00,77.91,77.94,77.88,77.88,23303.0,70.3828,70.4099,70.3557,70.3557,23303.0
2023-01-05 09:40:00,77.88,77.89,77.83,77.88,39685.0,70.3557,70.3648,70.3106,70.3557,39685.0
2023-01-05 09:45:00,77.88,77.92,77.85,77.91,84854.0,70.3557,70.3919,70.3286,70.3828,84854.0
2023-01-05 09:50:00,77.91,77.94,77.91,77.94,34849.0,70.3828,70.4099,70.3828,70.4099,34849.0
2023-01-05 09:55:00,77.94,77.95,77.91,77.93,18547.0,70.4099,70.419,70.3828,70.4009,18547.0
2023-01-05 10:00:00,77.93,77.97,77.93,77.96,56715.0,70.4009,70.437,70.4009,70.428,56715.0
2023-01-05 10:05:00,77.96,78.0,77.95,77.98,163176.0,70.428,70.4641,70.419,70.4461,163176.0
2023-01-05 10:10:00,77.99,78.02,77.98,78.0,19215.0,70.4551,70.4822,70.4461,70.4641,19215.0
2023-01-05 10:15:00,78.0,78.0,77.94,77.97,17443.0,70.4641,70.4641,70.4099,70.437,17443.0
2023-01-05 10:20:00,77.98,77.98,77.95,77.97,18712.0,70.4461,70.4461,70.419,70.437,18712.0
2023-01-05 10:25:00,77.98,78.0,77.97,77.99,28179.0,70.4461,70.4641,70.437,70.4551,28179.0
2023-01-05 10:30:00,77.98,78.01,77.96,77.98,92216.0,70.4461,70.4732,70.428,70.4461,92216.0
2023-01-05 10:35:00,77.98,77.98,77.94,77.97,27106.0,70.4461,70.4461,70.4099,70.437,27106.0
2023-01-05 10:40:00,77.98,78.01,77.95,78.01,11408.0,70.4461,70.4732,70.419,70.4732,11408.0
2023-01-05 10:45:00,78.01,78.03,77.99,78.03,23939.0,70.4732,70.4912,70.4551,70.4912,23939.0
2023-01-05 10:50:00,78.02,78.03,77.97,77.99,30577.0,70.4822,70.4912,70.437,70.4551,30577.0
2023-01-05 10:55:00,78.0,78.03,77.99,78.0,14290.0,70.4641,70.4912,70.4551,70.4641,14290.0
2023-01-05 11:00:00,77.99,77.99,77.95,77.99,23225.0,70.4551,70.4551,70.419,70.4551,23225.0
2023-01-05 11:05:00,77.99,78.03,77.98,78.02,15787.0,70.4551,70.4912,70.4461,70.4822,15787.0
2023-01-05 11:10:00,78.03,78.07,78.03,78.05,13438.0,70.4912,70.5274,70.4912,70.5093,13438.0
2023-01-05 11:15:00,78.06,78.08,78.06,78.07,18935.0,70.5183,70.5364,70.5183,70.5274,18935.0
2023-01-05 11:20:00,78.07,78.09,78.06,78.06,231055.0,70.5274,70.5454,70.5183,70.5183,231055.0
2023-01-05 11:25:00,78.06,78.08,78.06,78.08,130026.0,70.5183,70.5364,70.5183,70.5364,130026.0
2023-01-05 11:30:00,78.08,78.1,78.07,78.08,157682.0,70.5364,70.5545,70.5274,70.5364,157682.0
2023-01-05 11:35:00,78.08,78.11,78.08,78.09,49080.0,70.5364,70.5635,70.5364,70.5454,49080.0
2023-01-05 11:40:00,78.09,78.11,78.06,78.11,21547.0,70.5454,70.5635,70.5183,70.5635,21547.0
2023-01-05 11:45:00,78.11,78.13,78.11,78.12,13364.0,70.5635,70.5816,70.5635,70.5725,13364.0
2023-01-05 11:50:00,78.13,78.15,78.12,78.13,76495.0,70.5816,70.5996,70.5725,70.5816,76495.0
2023-01-05 11:55:00,78.14,78.16,78.13,78.15,39926.0,70.5906,70.6087,70.5816,70.5996,39926.0
2023-01-05 12:00:00,78.14,78.18,78.14,78.18,11252.0,70.5906,70.6267,70.5906,70.6267,11252.0
2023-01-05 12:05:00,78.18,78.22,78.17,78.2,21922.0,70.6267,70.6629,70.6177,70.6448,21922.0
2023-01-05 12:10:00,78.2,78.2,78.16,78.17,14613.0,70.6448,70.6448,70.6087,70.6177,14613.0
2023-01-05 12:15:00,78.16,78.18,78.15,78.15,12730.0,70.6087,70.6267,70.5996,70.5996,12730.0
2023-01-05 12:20:00,78.16,78.19,78.15,78.19,28085.0,70.6087,70.6358,70.5996,70.6358,28085.0
2023-01-05 12:25:00,78.19,78.2,78.18,78.18,17651.0,70.6358,70.6448,70.6267,70.6267,17651.0
2023-01-05 12:30:00,78.19,78.2,78.18,78.19,27829.0,70.6358,70.6448,70.6267,70.6358,27829.0
2023-01-05 12:35:00,78.19,78.2,78.17,78.18,22242.0,70.6358,70.6448,70.6177,70.6267,22242.0
2023-01-05 12:40:00,78.17,78.18,78.14,78.14,8706.0,70.6177,70.6267,70.5906,70.5906,8706.0
2023-01-05 12:45:00,78.15,78.17,78.15,78.16,19283.0,70.5996,70.6177,70.5996,70.6087,19283.0
2023-01-05 12:50:00,78.16,78.17,78.14,78.14,15649.0,70.6087,70.6177,70.5906,70.5906,15649.0
2023-01-05 12:55:00,78.15,78.17,78.14,78.16,45912.0,70.5996,70.6177,70.5906,70.6087,45912.0
2023-01-05 13:00:00,78.16,78.18,78.14,78.17,15512.0,70.6087,70.6267,70.5906,70.6177,15512.0
2023-01-05 13:05:00,78.17,78.18,78.16,78.16,7794.0,70.6177,70.6267,70.6087,70.6087,7794.0
2023-01-05 13:10:00,78.17,78.17,78.12,78.12,13502.0,70.6177,70.6177,70.5725,70.5725,13502.0
2023-01-05 13:15:00,78.12,78.13,78.11,78.11,30696.0,70.5725,70.5816,70.5635,70.5635,30696.0
2023-01-05 13:20:00,78.12,78.28,78.12,78.27,35686.0,70.5725,70.7171,70.5725,70.7081,35686.0
2023-01-05 13:25:00,78.27,78.27,78.23,78.24,23601.0,70.7081,70.7081,70.6719,70.681,23601.0
2023-01-05 13:30:00,78.23,78.24,78.22,78.24,7340.0,70.6719,70.681,70.6629,70.681,7340.0
2023-01-05 13:35:00,78.25,78.26,78.22,78.23,48018.0,70.69,70.699,70.6629,70.6719,48018.0
2023-01-05 13:40:00,78.23,78.24,78.21,78.21,15088.0,70.6719,70.681,70.6538,70.6538,15088.0
2023-01-05 13:45:00,78.21,78.25,78.21,78.23,27989.0,70.6538,70.69,70.6538,70.6719,27989.0
2023-01-05 13:50:00,78.23,78.24,78.22,78.22,9881.0,70.6719,70.681,70.6629,70.6629,9881.0
2023-01-05 13:55:00,78.22,78.25,78.21,78.25,48633.0,70.6629,70.69,70.6538,70.69,48633.0
2023-01-05 14:00:00,78.25,78.3,78.24,78.27,39974.0,70.69,70.7352,70.681,70.7081,39974.0
2023-01-05 14:05:00,78.25,78.25,78.2,78.21,26422.0,70.69,70.69,70.6448,70.6538,26422.0
2023-01-05 14:10:00,78.22,78.22,78.17,78.17,24276.0,70.6629,70.6629,70.6177,70.6177,24276.0
2023-01-05 14:15:00,78.18,78.21,78.17,78.2,10192.0,70.6267,70.6538,70.6177,70.6448,10192.0
2023-01-05 14:20:00,78.21,78.22,78.2,78.22,25714.0,70.6538,70.6629,70.6448,70.6629,25714.0
2023-01-05 14:25:00,78.21,78.23,78.21,78.23,27715.0,70.6538,70.6719,70.6538,70.6719,27715.0
2023-01-05 14:30:00,78.22,78.24,78.21,78.23,22955.0,70.6629,70.681,70.6538,70.6719,22955.0
2023-01-05 14:35:00,78.23,78.25,78.21,78.23,6313.0,70.6719,70.69,70.6538,70.6719,6313.0
2023-01-05 14:40:00,78.23,78.26,78.23,78.26,14258.0,70.6719,70.699,70.6719,70.699,14258.0
2023-01-05 14:45:00,78.26,78.27,78.26,78.27,15860.0,70.699,70.7081,70.699,70.7081,15860.0
2023-01-05 14:50:00,78.27,78.29,78.27,78.28,29464.0,70.7081,70.7261,70.7081,70.7171,29464.0
2023-01-05 14:55:00,78.28,78.29,78.22,78.22,39283.0,70.7171,70.7261,70.6629,70.6629,39283.0
2023-01-05 15:00:00,78.21,78.21,78.19,78.2,16574.0,70.6538,70.6538,70.6358,70.6448,16574.0
2023-01-05 15:05:00,78.2,78.21,78.19,78.19,133252.0,70.6448,70.6538,70.6358,70.6358,133252.0
2023-01-05 15:10:00,78.19,78.21,78.18,78.2,16073.0,70.6358,70.6538,70.6267,70.6448,16073.0
2023-01-05 15:15:00,78.22,78.22,78.19,78.19,23641.0,70.6629,70.6629,70.6358,70.6358,23641.0
2023-01-05 15:20:00,78.2,78.21,78.19,78.2,63167.0,70.6448,70.6538,70.6358,70.6448,63167.0
2023-01-05 15:25:00,78.2,78.22,78.18,78.22,69291.0,70.6448,70.6629,70.6267,70.6629,69291.0
2023-01-05 15:30:00,78.23,78.23,78.21,78.23,13914.0,70.6719,70.6719,70.6538,70.6719,13914.0
2023-01-05 15:35:00,78.23,78.25,78.21,78.24,101393.0,70.6719,70.69,70.6538,70.681,101393.0
2023-01-05 15:40:00,78.24,78.27,78.23,78.26,71476.0,70.681,70.7081,70.6719,70.699,71476.0
2023-01-05 15:45:00,78.26,78.27,78.22,78.23,59296.0,70.699,70.7081,70.6629,70.6719,59296.0
2023-01-05 15:50:00,78.22,78.24,78.21,78.22,64911.0,70.6629,70.681,70.6538,70.6629,64911.0
2023-01-05 15:55:00,78.22,78.24,78.21,78.22,88819.0,70.6629,70.681,70.6538,70.6629,88819.0
2023-01-06 09:30:00,78.44,78.51,78.38,78.5,39827.0,70.8616,70.9249,70.8074,70.9158,39827.0
2023-01-06 09:35:00,78.51,78.53,78.41,78.42,25721.0,70.9249,70.9429,70.8345,70.8436,25721.0
2023-01-06 09:40:00,78.4,78.4,78.29,78.3,43239.0,70.8255,70.8255,70.7261,70.7352,43239.0
2023-01-06 09:45:00,78.3,78.37,78.28,78.33,25540.0,70.7352,70.7984,70.7171,70.7623,25540.0
2023-01-06 09:50:00,78.34,78.4,78.34,78.39,17073.0,70.7713,70.8255,70.7713,70.8165,17073.0
2023-01-06 09:55:00,78.39,78.4,78.34,78.36,29799.0,70.8165,70.8255,70.7713,70.7894,29799.0
2023-01-06 10:00:00,78.36,78.66,78.36,78.61,145510.0,70.7894,71.0604,70.7894,71.0152,145510.0
2023-01-06 10:05:00,78.61,78.74,78.61,78.71,112161.0,71.0152,71.1326,71.0152,71.1055,112161.0
2023-01-06 10:10:00,78.71,78.75,78.7,78.7,97186.0,71.1055,71.1417,71.0965,71.0965,97186.0
2023-01-06 10:15:00,78.7,78.79,78.7,78.77,53450.0,71.0965,71.1778,71.0965,71.1597,53450.0
2023-01-06 10:20:00,78.79,78.81,78.77,78.81,62640.0,71.1778,71.1959,71.1597,71.1959,62640.0
2023-01-06 10:25:00,78.81,78.82,78.77,78.77,43299.0,71.1959,71.2049,71.1597,71.1597,43299.0
2023-01-06 10:30:00,78.77,78.84,78.76,78.83,48943.0,71.1597,71.223,71.1507,71.2139,48943.0
2023-01-06 10:35:00,78.84,78.92,78.84,78.91,48415.0,71.223,71.2953,71.223,71.2862,48415.0
2023-01-06 10:40:00,78.91,78.94,78.88,78.89,84345.0,71.2862,71.3133,71.2591,71.2682,84345.0
2023-01-06 10:45:00,78.89,78.97,78.89,78.97,66463.0,71.2682,71.3404,71.2682,71.3404,66463.0
2023-01-06 10:50:00,78.96,78.98,78.93,78.96,184435.0,71.3314,71.3495,71.3043,71.3314,184435.0
2023-01-06 10:55:00,78.97,79.05,78.96,79.01,270228.0,71.3404,71.4127,71.3314,71.3766,270228.0
2023-01-06 11:00:00,79.01,79.08,79.01,79.06,117012.0,71.3766,71.4398,71.3766,71.4217,117012.0
2023-01-06 11:05:00,79.06,79.09,79.04,79.08,198292.0,71.4217,71.4488,71.4037,71.4398,198292.0
2023-01-06 11:10:00,79.09,79.09,79.06,79.06,27980.0,71.4488,71.4488,71.4217,71.4217,27980.0
2023-01-06 11:15:00,79.05,79.06,79.0,79.05,99741.0,71.4127,71.4217,71.3675,71.4127,99741.0
2023-01-06 11:20:00,79.05,79.07,79.04,79.07,58141.0,71.4127,71.4308,71.4037,71.4308,58141.0
2023-01-06 11:25:00,79.07,79.1,79.05,79.1,485666.0,71.4308,71.4579,71.4127,71.4579,485666.0
2023-01-06 11:30:00,79.08,79.08,79.04,79.06,33320.0,71.4398,71.4398,71.4037,71.4217,33320.0
2023-01-06 11:35:00,79.06,79.07,79.01,79.05,65809.0,71.4217,71.4308,71.3766,71.4127,65809.0
2023-01-06 11:40:00,79.05,79.05,78.98,78.98,234489.0,71.4127,71.4127,71.3495,71.3495,234489.0
2023-01-06 11:45:00,78.98,79.01,78.96,79.0,37264.0,71.3495,71.3766,71.3314,71.3675,37264.0
2023-01-06 11:50:00,79.0,79.06,79.0,79.04,35077.0,71.3675,71.4217,71.3675,71.4037,35077.0
2023-01-06 11:55:00,79.04,79.08,79.04,79.08,36781.0,71.4037,71.4398,71.4037,71.4398,36781.0
2023-01-06 12:00:00,79.07,79.08,79.05,79.06,39525.0,71.4308,71.4398,71.4127,71.4217,39525.0
2023-01-06 12:05:00,79.06,79.08,79.06,79.08,30815.0,71.4217,71.4398,71.4217,71.4398,30815.0
2023-01-06 12:10:00,79.08,79.09,79.06,79.07,52918.0,71.4398,71.4488,71.4217,71.4308,52918.0
2023-01-06 12:15:00,79.07,79.09,79.06,79.08,41920.0,71.4308,71.4488,71.4217,71.4398,41920.0
2023-01-06 12:20:00,79.07,79.09,79.07,79.08,22472.0,71.4308,71.4488,71.4308,71.4398,22472.0
2023-01-06 12:25:00,79.08,79.08,79.06,79.06,30282.0,71.4398,71.4398,71.4217,71.4217,30282.0
2023-01-06 12:30:00,79.06,79.07,79.05,79.06,34923.0,71.4217,71.4308,71.4127,71.4217,34923.0
2023-01-06 12:35:00,79.06,79.06,79.05,79.06,16613.0,71.4217,71.4217,71.4127,71.4217,16613.0
2023-01-06 12:40:00,79.06,79.06,79.04,79.05,61823.0,71.4217,71.4217,71.4037,71.4127,61823.0
2023-01-06 12:45:00,79.06,79.07,79.04,79.05,26052.0,71.4217,71.4308,71.4037,71.4127,26052.0
2023-01-06 12:50:00,79.05,79.07,79.02,79.07,26827.0,71.4127,71.4308,71.3856,71.4308,26827.0
2023-01-06 12:55:00,79.07,79.11,79.06,79.11,38030.0,71.4308,71.4669,71.4217,71.4669,38030.0
2023-01-06 13:00:00,79.11,79.12,79.07,79.07,38569.0,71.4669,71.4759,71.4308,71.4308,38569.0
2023-01-06 13:05:00,79.07,79.1,79.07,79.08,27134.0,71.4308,71.4579,71.4308,71.4398,27134.0
2023-01-06 13:10:00,79.08,79.09,79.07,79.08,21860.0,71.4398,71.4488,71.4308,71.4398,21860.0
2023-01-06 13:15:00,79.09,79.12,79.08,79.1,50072.0,71.4488,71.4759,71.4398,71.4579,50072.0
2023-01-06 13:20:00,79.1,79.12,79.1,79.12,23149.0,71.4579,71.4759,71.4579,71.4759,23149.0
2023-01-06 13:25:00,79.11,79.14,79.11,79.13,51097.0,71.4669,71.494,71.4669,71.485,51097.0
2023-01-06 13:30:00,79.12,79.16,79.12,79.15,67067.0,71.4759,71.5121,71.4759,71.503,67067.0
2023-01-06 13:35:00,79.14,79.15,79.12,79.15,44123.0,71.494,71.503,71.4759,71.503,44123.0
2023-01-06 13:40:00,79.15,79.16,79.13,79.14,35458.0,71.503,71.5121,71.485,71.494,35458.0
2023-01-06 13:45:00,79.13,79.16,79.12,79.16,34138.0,71.485,71.5121,71.4759,71.5121,34138.0
2023-01-06 13:50:00,79.16,79.17,79.15,79.17,150587.0,71.5121,71.5211,71.503,71.5211,150587.0
2023-01-06 13:55:00,79.17,79.21,79.16,79.2,192782.0,71.5211,71.5572,71.5121,71.5482,192782.0
2023-01-06 14:00:00,79.2,79.21,79.17,79.17,107606.0,71.5482,71.5572,71.5211,71.5211,107606.0
2023-01-06 14:05:00,79.17,79.18,79.17,79.18,32874.0,71.5211,71.5301,71.5211,71.5301,32874.0
2023-01-06 14:10:00,79.17,79.22,79.17,79.21,284910.0,71.5211,71.5663,71.5211,71.5572,284910.0
2023-01-06 14:15:00,79.21,79.24,79.21,79.23,221122.0,71.5572,71.5843,71.5572,71.5753,221122.0
2023-01-06 14:20:00,79.23,79.26,79.23,79.26,328213.0,71.5753,71.6024,71.5753,71.6024,328213.0
2023-01-06 14:25:00,79.26,79.26,79.24,79.25,122222.0,71.6024,71.6024,71.5843,71.5934,122222.0
2023-01-06 14:30:00,79.24,79.25,79.23,79.24,80699.0,71.5843,71.5934,71.5753,71.5843,80699.0
2023-01-06 14:35:00,79.25,79.27,79.24,79.27,47671.0,71.5934,71.6114,71.5843,71.6114,47671.0
2023-01-06 14:40:00,79.27,79.27,79.24,79.25,102761.0,71.6114,71.6114,71.5843,71.5934,102761.0
2023-01-06 14:45:00,79.25,79.25,79.23,79.25,71831.0,71.5934,71.5934,71.5753,71.5934,71831.0
2023-01-06 14:50:00,79.25,79.27,79.24,79.27,105828.0,71.5934,71.6114,71.5843,71.6114,105828.0
2023-01-06 14:55:00,79.27,79.27,79.22,79.23,74683.0,71.6114,71.6114,71.5663,71.5753,74683.0
2023-01-06 15:00:00,79.23,79.27,79.22,79.27,64989.0,71.5753,71.6114,71.5663,71.6114,64989.0
2023-01-06 15:05:00,79.26,79.28,79.25,79.27,85362.0,71.6024,71.6205,71.5934,71.6114,85362.0
2023-01-06 15:10:00,79.27,79.3,79.26,79.3,185220.0,71.6114,71.6385,71.6024,71.6385,185220.0
2023-01-06 15:15:00,79.3,79.31,79.29,79.31,345952.0,71.6385,71.6476,71.6295,71.6476,345952.0
2023-01-06 15:20:00,79.31,79.31,79.28,79.31,67086.0,71.6476,71.6476,71.6205,71.6476,67086.0
2023-01-06 15:25:00,79.32,79.36,79.31,79.34,107657.0,71.6566,71.6927,71.6476,71.6747,107657.0
2023-01-06 15:30:00,79.33,79.37,79.31,79.37,72466.0,71.6656,71.7018,71.6476,71.7018,72466.0
2023-01-06 15:35:00,79.38,79.38,79.32,79.34,407110.0,71.7108,71.7108,71.6566,71.6747,407110.0
2023-01-06 15:40:00,79.34,79.35,79.32,79.33,158610.0,71.6747,71.6837,71.6566,71.6656,158610.0
2023-01-06 15:45:00,79.33,79.33,79.31,79.33,51186.0,71.6656,71.6656,71.6476,71.6656,51186.0
2023-01-06 15:50:00,79.32,79.35,79.3,79.31,544137.0,71.6566,71.6837,71.6385,71.6476,544137.0
2023-01-06 15:55:00,79.31,79.31,79.26,79.28,89579.0,71.6476,71.6476,71.6024,71.6205,89579.0
2023-01-09 09:30:00,79.25,79.28,79.19,79.28,330420.0,71.5934,71.6205,71.5392,71.6205,330420.0
2023-01-09 09:35:00,79.28,79.29,79.27,79.29,255418.0,71.6205,71.6295,71.6114,71.6295,255418.0
2023-01-09 09:40:00,79.29,79.32,79.28,79.32,64654.0,71.6295,71.6566,71.6205,71.6566,64654.0
2023-01-09 09:45:00,79.32,79.41,79.31,79.4,68620.0,71.6566,71.7379,71.6476,71.7289,68620.0
2023-01-09 09:50:00,79.4,79.45,79.4,79.44,144069.0,71.7289,71.774,71.7289,71.765,144069.0
2023-01-09 09:55:00,79.44,79.45,79.4,79.42,91740.0,71.765,71.774,71.7289,71.7469,91740.0
2023-01-09 10:00:00,79.43,79.48,79.43,79.45,70110.0,71.756,71.8012,71.756,71.774,70110.0
2023-01-09 10:05:00,79.45,79.48,79.42,79.44,100306.0,71.774,71.8012,71.7469,71.765,100306.0
2023-01-09 10:10:00,79.44,79.49,79.43,79.44,415930.0,71.765,71.8102,71.756,71.765,415930.0
2023-01-09 10:15:00,79.44,79.49,79.42,79.45,297494.0,71.765,71.8102,71.7469,71.774,297494.0
2023-01-09 10:20:00,79.46,79.48,79.44,79.45,29125.0,71.7831,71.8012,71.765,71.774,29125.0
2023-01-09 10:25:00,79.45,79.49,79.43,79.43,16715.0,71.774,71.8102,71.756,71.756,16715.0
2023-01-09 10:30:00,79.43,79.46,79.42,79.44,78946.0,71.756,71.7831,71.7469,71.765,78946.0
2023-01-09 10:35:00,79.43,79.45,79.42,79.43,26135.0,71.756,71.774,71.7469,71.756,26135.0
2023-01-09 10:40:00,79.44,79.47,79.43,79.43,20284.0,71.765,71.7921,71.756,71.756,20284.0
2023-01-09 10:45:00,79.44,79.46,79.43,79.44,22093.0,71.765,71.7831,71.756,71.765,22093.0
2023-01-09 10:50:00,79.45,79.46,79.43,79.45,42988.0,71.774,71.7831,71.756,71.774,42988.0
2023-01-09 10:55:00,79.46,79.48,79.45,79.47,24092.0,71.7831,71.8012,71.774,71.7921,24092.0
2023-01-09 11:00:00,79.47,79.53,79.46,79.52,19893.0,71.7921,71.8463,71.7831,71.8373,19893.0
2023-01-09 11:05:00,79.52,79.58,79.51,79.57,61675.0,71.8373,71.8915,71.8283,71.8825,61675.0
2023-01-09 11:10:00,79.58,79.61,79.55,79.6,25679.0,71.8915,71.9186,71.8644,71.9096,25679.0
2023-01-09 11:15:00,79.61,79.63,79.6,79.6,52789.0,71.9186,71.9367,71.9096,71.9096,52789.0
2023-01-09 11:20:00,79.6,79.63,79.57,79.61,148385.0,71.9096,71.9367,71.8825,71.9186,148385.0
2023-01-09 11:25:00,79.61,79.67,79.6,79.66,64409.0,71.9186,71.9728,71.9096,71.9638,64409.0
2023-01-09 11:30:00,79.67,79.68,79.62,79.63,159955.0,71.9728,71.9818,71.9276,71.9367,159955.0
2023-01-09 11:35:00,79.63,79.66,79.61,79.62,497562.0,71.9367,71.9638,71.9186,71.9276,497562.0
2023-01-09 11:40:00,79.63,79.68,79.62,79.67,21719.0,71.9367,71.9818,71.9276,71.9728,21719.0
2023-01-09 11:45:00,79.68,79.68,79.61,79.63,113814.0,71.9818,71.9818,71.9186,71.9367,113814.0
2023-01-09 11:50:00,79.62,79.66,79.62,79.65,63791.0,71.9276,71.9638,71.9276,71.9547,63791.0
2023-01-09 11:55:00,79.64,79.65,79.6,79.61,109977.0,71.9457,71.9547,71.9096,71.9186,109977.0
2023-01-09 12:00:00,79.61,79.61,79.56,79.59,15505.0,71.9186,71.9186,71.8734,71.9005,15505.0
2023-01-09 12:05:00,79.59,79.61,79.57,79.6,42024.0,71.9005,71.9186,71.8825,71.9096,42024.0
2023-01-09 12:10:00,79.61,79.61,79.59,79.61,29740.0,71.9186,71.9186,71.9005,71.9186,29740.0
2023-01-09 12:15:00,79.6,79.6,79.54,79.55,12338.0,71.9096,71.9096,71.8554,71.8644,12338.0
2023-01-09 12:20:00,79.55,79.56,79.53,79.53,8906.0,71.8644,71.8734,71.8463,71.8463,8906.0
2023-01-09 12:25:00,79.53,79.54,79.51,79.53,28562.0,71.8463,71.8554,71.8283,71.8463,28562.0
2023-01-09 12:30:00,79.55,79.57,79.53,79.56,24618.0,71.8644,71.8825,71.8463,71.8734,24618.0
2023-01-09 12:35:00,79.55,79.55,79.51,79.52,65148.0,71.8644,71.8644,71.8283,71.8373,65148.0
2023-01-09 12:40:00,79.53,79.54,79.5,79.52,25221.0,71.8463,71.8554,71.8192,71.8373,25221.0
2023-01-09 12:45:00,79.52,79.56,79.52,79.56,35281.0,71.8373,71.8734,71.8373,71.8734,35281.0
2023-01-09 12:50:00,79.55,79.56,79.54,79.55,28664.0,71.8644,71.8734,71.8554,71.8644,28664.0
2023-01-09 12:55:00,79.55,79.57,79.55,79.56,48734.0,71.8644,71.8825,71.8644,71.8734,48734.0
2023-01-09 13:00:00,79.56,79.57,79.56,79.56,38797.0,71.8734,71.8825,71.8734,71.8734,38797.0
2023-01-09 13:05:00,79.56,79.56,79.52,79.53,92874.0,71.8734,71.8734,71.8373,71.8463,92874.0
2023-01-09 13:10:00,79.53,79.56,79.53,79.55,26478.0,71.8463,71.8734,71.8463,71.8644,26478.0
2023-01-09 13:15:00,79.56,79.56,79.53,79.54,10420.0,71.8734,71.8734,71.8463,71.8554,10420.0
2023-01-09 13:20:00,79.54,79.57,79.54,79.56,10128.0,71.8554,71.8825,71.8554,71.8734,10128.0
2023-01-09 13:25:00,79.56,79.57,79.56,79.56,6338.0,71.8734,71.8825,71.8734,71.8734,6338.0
2023-01-09 13:30:00,79.56,79.58,79.56,79.58,11806.0,71.8734,71.8915,71.8734,71.8915,11806.0
2023-01-09 13:35:00,79.57,79.57,79.55,79.56,42141.0,71.8825,71.8825,71.8644,71.8734,42141.0
2023-01-09 13:40:00,79.56,79.57,79.54,79.54,6804.0,71.8734,71.8825,71.8554,71.8554,6804.0
2023-01-09 13:45:00,79.54,79.54,79.5,79.51,14330.0,71.8554,71.8554,71.8192,71.8283,14330.0
2023-01-09 13:50:00,79.51,79.53,79.5,79.53,18153.0,71.8283,71.8463,71.8192,71.8463,18153.0
2023-01-09 13:55:00,79.52,79.53,79.5,79.52,17320.0,71.8373,71.8463,71.8192,71.8373,17320.0
2023-01-09 14:00:00,79.52,79.56,79.52,79.55,92465.0,71.8373,71.8734,71.8373,71.8644,92465.0
2023-01-09 14:05:00,79.56,79.58,79.55,79.58,34971.0,71.8734,71.8915,71.8644,71.8915,34971.0
2023-01-09 14:10:00,79.59,79.61,79.58,79.6,25742.0,71.9005,71.9186,71.8915,71.9096,25742.0
2023-01-09 14:15:00,79.59,79.6,79.57,79.58,24980.0,71.9005,71.9096,71.8825,71.8915,24980.0
2023-01-09 14:20:00,79.59,79.6,79.58,79.59,64987.0,71.9005,71.9096,71.8915,71.9005,64987.0
2023-01-09 14:25:00,79.58,79.59,79.57,79.59,11562.0,71.8915,71.9005,71.8825,71.9005,11562.0
2023-01-09 14:30:00,79.58,79.59,79.57,79.58,7666.0,71.8915,71.9005,71.8825,71.8915,7666.0
2023-01-09 14:35:00,79.59,79.59,79.56,79.57,42516.0,71.9005,71.9005,71.8734,71.8825,42516.0
2023-01-09 14:40:00,79.57,79.58,79.56,79.58,11170.0,71.8825,71.8915,71.8734,71.8915,11170.0
2023-01-09 14:45:00,79.58,79.58,79.57,79.58,9277.0,71.8915,71.8915,71.8825,71.8915,9277.0
2023-01-09 14:50:00,79.58,79.59,79.56,79.56,28337.0,71.8915,71.9005,71.8734,71.8734,28337.0
2023-01-09 14:55:00,79.56,79.56,79.52,79.52,11394.0,71.8734,71.8734,71.8373,71.8373,11394.0
2023-01-09 15:00:00,79.52,79.54,79.5,79.5,20823.0,71.8373,71.8554,71.8192,71.8192,20823.0
2023-01-09 15:05:00,79.51,79.53,79.5,79.52,16667.0,71.8283,71.8463,71.8192,71.8373,16667.0
2023-01-09 15:10:00,79.51,79.51,79.46,79.47,31606.0,71.8283,71.8283,71.7831,71.7921,31606.0
2023-01-09 15:15:00,79.47,79.5,79.47,79.48,103848.0,71.7921,71.8192,71.7921,71.8012,103848.0
2023-01-09 15:20:00,79.47,79.5,79.46,79.47,75881.0,71.7921,71.8192,71.7831,71.7921,75881.0
2023-01-09 15:25:00,79.46,79.47,79.45,79.47,26935.0,71.7831,71.7921,71.774,71.7921,26935.0
2023-01-09 15:30:00,79.47,79.48,79.44,79.45,60605.0,71.7921,71.8012,71.765,71.774,60605.0
2023-01-09 15:35:00,79.45,79.46,79.39,79.42,35199.0,71.774,71.7831,71.7198,71.7469,35199.0
2023-01-09 15:40:00,79.42,79.48,79.41,79.45,35380.0,71.7469,71.8012,71.7379,71.774,35380.0
2023-01-09 15:45:00,79.45,79.46,79.42,79.44,58829.0,71.774,71.7831,71.7469,71.765,58829.0
2023-01-09 15:50:00,79.45,79.48,79.43,79.48,56984.0,71.774,71.8012,71.756,71.8012,56984.0
2023-01-09 15:55:00,79.48,79.5,79.46,79.49,68981.0,71.8012,71.8192,71.7831,71.8102,68981.0
2023-01-10 09:30:00,79.23,79.4,79.23,79.39,304374.0,71.5753,71.7289,71.5753,71.7198,304374.0
2023-01-10 09:35:00,79.38,79.39,79.29,79.33,61339.0,71.7108,71.7198,71.6295,71.6656,61339.0
2023-01-10 09:40:00,79.33,79.36,79.29,79.36,33737.0,71.6656,71.6927,71.6295,71.6927,33737.0
2023-01-10 09:45:00,79.35,79.42,79.35,79.41,60246.0,71.6837,71.7469,71.6837,71.7379,60246.0
2023-01-10 09:50:00,79.41,79.44,79.39,79.43,98019.0,71.7379,71.765,71.7198,71.756,98019.0
2023-01-10 09:55:00,79.43,79.43,79.34,79.36,69602.0,71.756,71.756,71.6747,71.6927,69602.0
2023-01-10 10:00:00,79.37,79.4,79.36,79.38,133039.0,71.7018,71.7289,71.6927,71.7108,133039.0
2023-01-10 10:05:00,79.39,79.39,79.35,79.36,222514.0,71.7198,71.7198,71.6837,71.6927,222514.0
2023-01-10 10:10:00,79.35,79.37,79.3,79.32,350222.0,71.6837,71.7018,71.6385,71.6566,350222.0
2023-01-10 10:15:00,79.33,79.36,79.31,79.33,45607.0,71.6656,71.6927,71.6476,71.6656,45607.0
2023-01-10 10:20:00,79.32,79.35,79.32,79.35,82450.0,71.6566,71.6837,71.6566,71.6837,82450.0
2023-01-10 10:25:00,79.35,79.38,79.31,79.31,60818.0,71.6837,71.7108,71.6476,71.6476,60818.0
2023-01-10 10:30:00,79.31,79.36,79.3,79.31,35578.0,71.6476,71.6927,71.6385,71.6476,35578.0
2023-01-10 10:35:00,79.32,79.33,79.28,79.31,14967.0,71.6566,71.6656,71.6205,71.6476,14967.0
2023-01-10 10:40:00,79.31,79.32,79.23,79.24,19329.0,71.6476,71.6566,71.5753,71.5843,19329.0
2023-01-10 10:45:00,79.22,79.28,79.21,79.26,27141.0,71.5663,71.6205,71.5572,71.6024,27141.0
2023-01-10 10:50:00,79.25,79.29,79.23,79.29,51145.0,71.5934,71.6295,71.5753,71.6295,51145.0
2023-01-10 10:55:00,79.29,79.3,79.26,79.26,170917.0,71.6295,71.6385,71.6024,71.6024,170917.0
2023-01-10 11:00:00,79.26,79.26,79.21,79.25,311552.0,71.6024,71.6024,71.5572,71.5934,311552.0
2023-01-10 11:05:00,79.25,79.25,79.21,79.21,125170.0,71.5934,71.5934,71.5572,71.5572,125170.0
2023-01-10 11:10:00,79.2,79.22,79.18,79.18,33777.0,71.5482,71.5663,71.5301,71.5301,33777.0
2023-01-10 11:15:00,79.19,79.2,79.16,79.19,20086.0,71.5392,71.5482,71.5121,71.5392,20086.0
2023-01-10 11:20:00,79.19,79.24,79.19,79.23,35933.0,71.5392,71.5843,71.5392,71.5753,35933.0
2023-01-10 11:25:00,79.22,79.22,79.15,79.16,32529.0,71.5663,71.5663,71.503,71.5121,32529.0
2023-01-10 11:30:00,79.17,79.18,79.12,79.13,194589.0,71.5211,71.5301,71.4759,71.485,194589.0
2023-01-10 11:35:00,79.13,79.13,79.11,79.12,350185.0,71.485,71.485,71.4669,71.4759,350185.0
2023-01-10 11:40:00,79.12,79.16,79.12,79.15,25596.0,71.4759,71.5121,71.4759,71.503,25596.0
2023-01-10 11:45:00,79.15,79.15,79.11,79.13,117134.0,71.503,71.503,71.4669,71.485,117134.0
2023-01-10 11:50:00,79.13,79.14,79.1,79.14,126483.0,71.485,71.494,71.4579,71.494,126483.0
2023-01-10 11:55:00,79.14,79.16,79.12,79.14,55476.0,71.494,71.5121,71.4759,71.494,55476.0
2023-01-10 12:00:00,79.14,79.16,79.11,79.14,31694.0,71.494,71.5121,71.4669,71.494,31694.0
2023-01-10 12:05:00,79.14,79.18,79.13,79.16,32970.0,71.494,71.5301,71.485,71.5121,32970.0
2023-01-10 12:10:00,79.16,79.18,79.16,79.17,27066.0,71.5121,71.5301,71.5121,71.5211,27066.0
2023-01-10 12:15:00,79.17,79.18,79.17,79.17,33672.0,71.5211,71.5301,71.5211,71.5211,33672.0
2023-01-10 12:20:00,79.17,79.19,79.15,79.19,29880.0,71.5211,71.5392,71.503,71.5392,29880.0
2023-01-10 12:25:00,79.19,79.21,79.18,79.2,22959.0,71.5392,71.5572,71.5301,71.5482,22959.0
2023-01-10 12:30:00,79.2,79.23,79.19,79.2,37557.0,71.5482,71.5753,71.5392,71.5482,37557.0
2023-01-10 12:35:00,79.21,79.23,79.2,79.22,33473.0,71.5572,71.5753,71.5482,71.5663,33473.0
2023-01-10 12:40:00,79.22,79.23,79.18,79.18,66645.0,71.5663,71.5753,71.5301,71.5301,66645.0
2023-01-10 12:45:00,79.18,79.2,79.15,79.16,61827.0,71.5301,71.5482,71.503,71.5121,61827.0
2023-01-10 12:50:00,79.17,79.18,79.14,79.15,20180.0,71.5211,71.5301,71.494,71.503,20180.0
2023-01-10 12:55:00,79.15,79.19,79.15,79.19,22067.0,71.503,71.5392,71.503,71.5392,22067.0
2023-01-10 13:00:00,79.18,79.27,79.18,79.23,91178.0,71.5301,71.6114,71.5301,71.5753,91178.0
2023-01-10 13:05:00,79.23,79.26,79.2,79.26,26286.0,71.5753,71.6024,71.5482,71.6024,26286.0
2023-01-10 13:10:00,79.25,79.28,79.24,79.25,22105.0,71.5934,71.6205,71.5843,71.5934,22105.0
2023-01-10 13:15:00,79.25,79.25,79.2,79.21,33918.0,71.5934,71.5934,71.5482,71.5572,33918.0
2023-01-10 13:20:00,79.22,79.24,79.21,79.22,23520.0,71.5663,71.5843,71.5572,71.5663,23520.0
2023-01-10 13:25:00,79.22,79.23,79.2,79.22,24258.0,71.5663,71.5753,71.5482,71.5663,24258.0
2023-01-10 13:30:00,79.21,79.26,79.2,79.25,30256.0,71.5572,71.6024,71.5482,71.5934,30256.0
2023-01-10 13:35:00,79.25,79.3,79.24,79.28,34335.0,71.5934,71.6385,71.5843,71.6205,34335.0
2023-01-10 13:40:00,79.27,79.28,79.22,79.23,26356.0,71.6114,71.6205,71.5663,71.5753,26356.0
2023-01-10 13:45:00,79.23,79.24,79.22,79.23,17285.0,71.5753,71.5843,71.5663,71.5753,17285.0
2023-01-10 13:50:00,79.24,79.25,79.23,79.25,9657.0,71.5843,71.5934,71.5753,71.5934,9657.0
2023-01-10 13:55:00,79.24,79.25,79.21,79.24,31164.0,71.5843,71.5934,71.5572,71.5843,31164.0
2023-01-10 14:00:00,79.25,79.27,79.24,79.27,48256.0,71.5934,71.6114,71.5843,71.6114,48256.0
2023-01-10 14:05:00,79.27,79.28,79.26,79.28,37857.0,71.6114,71.6205,71.6024,71.6205,37857.0
2023-01-10 14:10:00,79.28,79.29,79.26,79.26,114607.0,71.6205,71.6295,71.6024,71.6024,114607.0
2023-01-10 14:15:00,79.26,79.29,79.25,79.29,181641.0,71.6024,71.6295,71.5934,71.6295,181641.0
2023-01-10 14:20:00,79.29,79.29,79.25,79.26,32029.0,71.6295,71.6295,71.5934,71.6024,32029.0
2023-01-10 14:25:00,79.26,79.29,79.25,79.28,32576.0,71.6024,71.6295,71.5934,71.6205,32576.0
2023-01-10 14:30:00,79.28,79.29,79.25,79.26,27189.0,71.6205,71.6295,71.5934,71.6024,27189.0
2023-01-10 14:35:00,79.26,79.27,79.24,79.25,16192.0,71.6024,71.6114,71.5843,71.5934,16192.0
2023-01-10 14:40:00,79.25,79.26,79.21,79.23,84586.0,71.5934,71.6024,71.5572,71.5753,84586.0
2023-01-10 14:45:00,79.23,79.24,79.22,79.23,103120.0,71.5753,71.5843,71.5663,71.5753,103120.0
2023-01-10 14:50:00,79.23,79.24,79.2,79.23,74412.0,71.5753,71.5843,71.5482,71.5753,74412.0
2023-01-10 14:55:00,79.23,79.26,79.22,79.25,48197.0,71.5753,71.6024,71.5663,71.5934,48197.0
2023-01-10 15:00:00,79.25,79.28,79.23,79.25,33043.0,71.5934,71.6205,71.5753,71.5934,33043.0
2023-01-10 15:05:00,79.26,79.28,79.25,79.28,53504.0,71.6024,71.6205,71.5934,71.6205,53504.0
2023-01-10 15:10:00,79.28,79.31,79.27,79.3,39062.0,71.6205,71.6476,71.6114,71.6385,39062.0
2023-01-10 15:15:00,79.3,79.33,79.3,79.3,49522.0,71.6385,71.6656,71.6385,71.6385,49522.0
2023-01-10 15:20:00,79.3,79.31,79.29,79.3,38903.0,71.6385,71.6476,71.6295,71.6385,38903.0
2023-01-10 15:25:00,79.3,79.33,79.3,79.33,50363.0,71.6385,71.6656,71.6385,71.6656,50363.0
2023-01-10 15:30:00,79.33,79.35,79.32,79.34,55581.0,71.6656,71.6837,71.6566,71.6747,55581.0
2023-01-10 15:35:00,79.34,79.35,79.32,79.33,58780.0,71.6747,71.6837,71.6566,71.6656,58780.0
2023-01-10 15:40:00,79.33,79.34,79.32,79.34,499880.0,71.6656,71.6747,71.6566,71.6747,499880.0
2023-01-10 15:45:00,79.33,79.34,79.33,79.34,71222.0,71.6656,71.6747,71.6656,71.6747,71222.0
2023-01-10 15:50:00,79.34,79.35,79.31,79.31,454599.0,71.6747,71.6837,71.6476,71.6476,454599.0
2023-01-10 15:55:00,79.31,79.32,79.29,79.31,466493.0,71.6476,71.6566,71.6295,71.6476,466493.0
2023-01-11 09:30:00,79.63,79.69,79.54,79.6,76602.0,71.9367,71.9909,71.8554,71.9096,76602.0
2023-01-11 09:35:00,79.61,79.64,79.58,79.62,44102.0,71.9186,71.9457,71.8915,71.9276,44102.0
2023-01-11 09:40:00,79.62,79.67,79.61,79.65,21704.0,71.9276,71.9728,71.9186,71.9547,21704.0
2023-01-11 09:45:00,79.65,79.7,79.64,79.67,109336.0,71.9547,71.9999,71.9457,71.9728,109336.0
2023-01-11 09:50:00,79.67,79.72,79.67,79.7,116480.0,71.9728,72.018,71.9728,71.9999,116480.0
2023-01-11 09:55:00,79.7,79.72,79.69,79.71,216096.0,71.9999,72.018,71.9909,72.0089,216096.0
2023-01-11 10:00:00,79.71,79.74,79.7,79.73,31340.0,72.0089,72.036,71.9999,72.027,31340.0
2023-01-11 10:05:00,79.73,79.77,79.72,79.73,51909.0,72.027,72.0631,72.018,72.027,51909.0
2023-01-11 10:10:00,79.72,79.74,79.71,79.73,26140.0,72.018,72.036,72.0089,72.027,26140.0
2023-01-11 10:15:00,79.72,79.73,79.69,79.7,137221.0,72.018,72.027,71.9909,71.9999,137221.0
2023-01-11 10:20:00,79.69,79.72,79.64,79.65,70425.0,71.9909,72.018,71.9457,71.9547,70425.0
2023-01-11 10:25:00,79.65,79.68,79.64,79.67,52564.0,71.9547,71.9818,71.9457,71.9728,52564.0
2023-01-11 10:30:00,79.67,79.67,79.63,79.63,15567.0,71.9728,71.9728,71.9367,71.9367,15567.0
2023-01-11 10:35:00,79.63,79.64,79.61,79.62,96471.0,71.9367,71.9457,71.9186,71.9276,96471.0
2023-01-11 10:40:00,79.62,79.64,79.62,79.64,180627.0,71.9276,71.9457,71.9276,71.9457,180627.0
2023-01-11 10:45:00,79.64,79.65,79.63,79.65,11984.0,71.9457,71.9547,71.9367,71.9547,11984.0
2023-01-11 10:50:00,79.65,79.65,79.58,79.59,493352.0,71.9547,71.9547,71.8915,71.9005,493352.0
2023-01-11 10:55:00,79.59,79.6,79.57,79.57,42800.0,71.9005,71.9096,71.8825,71.8825,42800.0
2023-01-11 11:00:00,79.58,79.59,79.57,79.59,46438.0,71.8915,71.9005,71.8825,71.9005,46438.0
2023-01-11 11:05:00,79.59,79.62,79.58,79.62,61624.0,71.9005,71.9276,71.8915,71.9276,61624.0
2023-01-11 11:10:00,79.62,79.65,79.61,79.64,68100.0,71.9276,71.9547,71.9186,71.9457,68100.0
2023-01-11 11:15:00,79.64,79.66,79.63,79.64,45690.0,71.9457,71.9638,71.9367,71.9457,45690.0
2023-01-11 11:20:00,79.65,79.65,79.61,79.61,53912.0,71.9547,71.9547,71.9186,71.9186,53912.0
2023-01-11 11:25:00,79.61,79.61,79.59,79.61,103007.0,71.9186,71.9186,71.9005,71.9186,103007.0
2023-01-11 11:30:00,79.61,79.61,79.59,79.59,13013.0,71.9186,71.9186,71.9005,71.9005,13013.0
2023-01-11 11:35:00,79.59,79.59,79.56,79.56,18799.0,71.9005,71.9005,71.8734,71.8734,18799.0
2023-01-11 11:40:00,79.56,79.58,79.56,79.58,40191.0,71.8734,71.8915,71.8734,71.8915,40191.0
2023-01-11 11:45:00,79.57,79.59,79.57,79.58,46194.0,71.8825,71.9005,71.8825,71.8915,46194.0
2023-01-11 11:50:00,79.58,79.6,79.57,79.59,87598.0,71.8915,71.9096,71.8825,71.9005,87598.0
2023-01-11 11:55:00,79.59,79.61,79.58,79.58,146088.0,71.9005,71.9186,71.8915,71.8915,146088.0
2023-01-11 12:00:00,79.58,79.6,79.58,79.59,43717.0,71.8915,71.9096,71.8915,71.9005,43717.0
2023-01-11 12:05:00,79.59,79.64,79.59,79.63,76320.0,71.9005,71.9457,71.9005,71.9367,76320.0
2023-01-11 12:10:00,79.63,79.64,79.6,79.61,33339.0,71.9367,71.9457,71.9096,71.9186,33339.0
2023-01-11 12:15:00,79.61,79.64,79.6,79.63,44298.0,71.9186,71.9457,71.9096,71.9367,44298.0
2023-01-11 12:20:00,79.62,79.64,79.61,79.63,245909.0,71.9276,71.9457,71.9186,71.9367,245909.0
2023-01-11 12:25:00,79.63,79.63,79.59,79.61,49748.0,71.9367,71.9367,71.9005,71.9186,49748.0
2023-01-11 12:30:00,79.61,79.62,79.58,79.59,77780.0,71.9186,71.9276,71.8915,71.9005,77780.0
2023-01-11 12:35:00,79.58,79.59,79.58,79.58,98206.0,71.8915,71.9005,71.8915,71.8915,98206.0
2023-01-11 12:40:00,79.58,79.59,79.58,79.58,51160.0,71.8915,71.9005,71.8915,71.8915,51160.0
2023-01-11 12:45:00,79.58,79.59,79.58,79.59,40289.0,71.8915,71.9005,71.8915,71.9005,40289.0
2023-01-11 12:50:00,79.59,79.59,79.56,79.59,17713.0,71.9005,71.9005,71.8734,71.9005,17713.0
2023-01-11 12:55:00,79.58,79.59,79.56,79.58,122047.0,71.8915,71.9005,71.8734,71.8915,122047.0
2023-01-11 13:00:00,79.58,79.65,79.56,79.63,56523.0,71.8915,71.9547,71.8734,71.9367,56523.0
2023-01-11 13:05:00,79.62,79.62,79.59,79.61,9966.0,71.9276,71.9276,71.9005,71.9186,9966.0
2023-01-11 13:10:00,79.62,79.66,79.61,79.65,65176.0,71.9276,71.9638,71.9186,71.9547,65176.0
2023-01-11 13:15:00,79.64,79.65,79.55,79.58,154694.0,71.9457,71.9547,71.8644,71.8915,154694.0
2023-01-11 13:20:00,79.58,79.59,79.57,79.57,5118.0,71.8915,71.9005,71.8825,71.8825,5118.0
2023-01-11 13:25:00,79.58,79.58,79.56,79.58,9889.0,71.8915,71.8915,71.8734,71.8915,9889.0
2023-01-11 13:30:00,79.58,79.61,79.57,79.61,8923.0,71.8915,71.9186,71.8825,71.9186,8923.0
2023-01-11 13:35:00,79.61,79.62,79.58,79.58,38642.0,71.9186,71.9276,71.8915,71.8915,38642.0
2023-01-11 13:40:00,79.59,79.61,79.58,79.59,224529.0,71.9005,71.9186,71.8915,71.9005,224529.0
2023-01-11 13:45:00,79.6,79.61,79.59,79.61,66069.0,71.9096,71.9186,71.9005,71.9186,66069.0
2023-01-11 13:50:00,79.6,79.61,79.59,79.59,32582.0,71.9096,71.9186,71.9005,71.9005,32582.0
2023-01-11 13:55:00,79.6,79.63,79.59,79.63,48917.0,71.9096,71.9367,71.9005,71.9367,48917.0
2023-01-11 14:00:00,79.63,79.65,79.62,79.65,204034.0,71.9367,71.9547,71.9276,71.9547,204034.0
2023-01-11 14:05:00,79.65,79.67,79.65,79.65,20791.0,71.9547,71.9728,71.9547,71.9547,20791.0
2023-01-11 14:10:00,79.65,79.69,79.65,79.67,18149.0,71.9547,71.9909,71.9547,71.9728,18149.0
2023-01-11 14:15:00,79.66,79.69,79.66,79.68,16425.0,71.9638,71.9909,71.9638,71.9818,16425.0
2023-01-11 14:20:00,79.67,79.68,79.67,79.67,47138.0,71.9728,71.9818,71.9728,71.9728,47138.0
2023-01-11 14:25:00,79.67,79.69,79.66,79.67,16449.0,71.9728,71.9909,71.9638,71.9728,16449.0
2023-01-11 14:30:00,79.67,79.69,79.66,79.69,45368.0,71.9728,71.9909,71.9638,71.9909,45368.0
2023-01-11 14:35:00,79.69,79.69,79.67,79.67,18139.0,71.9909,71.9909,71.9728,71.9728,18139.0
2023-01-11 14:40:00,79.67,79.69,79.67,79.68,74889.0,71.9728,71.9909,71.9728,71.9818,74889.0
2023-01-11 14:45:00,79.68,79.69,79.66,79.67,25490.0,71.9818,71.9909,71.9638,71.9728,25490.0
2023-01-11 14:50:00,79.67,79.68,79.65,79.67,44088.0,71.9728,71.9818,71.9547,71.9728,44088.0
2023-01-11 14:55:00,79.67,79.69,79.66,79.68,46688.0,71.9728,71.9909,71.9638,71.9818,46688.0
2023-01-11 15:00:00,79.68,79.68,79.64,79.67,41902.0,71.9818,71.9818,71.9457,71.9728,41902.0
2023-01-11 15:05:00,79.67,79.69,79.66,79.67,39244.0,71.9728,71.9909,71.9638,71.9728,39244.0
2023-01-11 15:10:00,79.67,79.71,79.67,79.7,641672.0,71.9728,72.0089,71.9728,71.9999,641672.0
2023-01-11 15:15:00,79.7,79.73,79.7,79.72,215183.0,71.9999,72.027,71.9999,72.018,215183.0
2023-01-11 15:20:00,79.73,79.76,79.72,79.76,89146.0,72.027,72.0541,72.018,72.0541,89146.0
2023-01-11 15:25:00,79.77,79.77,79.73,79.74,105721.0,72.0631,72.0631,72.027,72.036,105721.0
2023-01-11 15:30:00,79.74,79.74,79.72,79.73,450286.0,72.036,72.036,72.018,72.027,450286.0
2023-01-11 15:35:00,79.73,79.74,79.71,79.73,118011.0,72.027,72.036,72.0089,72.027,118011.0
2023-01-11 15:40:00,79.73,79.75,79.73,79.74,52765.0,72.027,72.0451,72.027,72.036,52765.0
2023-01-11 15:45:00,79.75,79.75,79.74,79.75,52318.0,72.0451,72.0451,72.036,72.0451,52318.0
2023-01-11 15:50:00,79.75,79.77,79.74,79.76,64985.0,72.0451,72.0631,72.036,72.0541,64985.0
2023-01-11 15:55:00,79.77,79.79,79.76,79.79,108191.0,72.0631,72.0812,72.0541,72.0812,108191.0
2023-01-12 09:30:00,80.01,80.12,79.98,79.98,50745.0,72.2799,72.3793,72.2528,72.2528,50745.0
2023-01-12 09:35:00,79.99,80.01,79.93,79.97,57039.0,72.2619,72.2799,72.2077,72.2438,57039.0
2023-01-12 09:40:00,79.96,79.96,79.79,79.8,33548.0,72.2348,72.2348,72.0812,72.0902,33548.0
2023-01-12 09:45:00,79.81,79.83,79.78,79.79,19877.0,72.0993,72.1173,72.0722,72.0812,19877.0
2023-01-12 09:50:00,79.79,79.81,79.76,79.77,55800.0,72.0812,72.0993,72.0541,72.0631,55800.0
2023-01-12 09:55:00,79.76,79.82,79.75,79.8,48988.0,72.0541,72.1083,72.0451,72.0902,48988.0
2023-01-12 10:00:00,79.81,79.92,79.8,79.91,26806.0,72.0993,72.1986,72.0902,72.1896,26806.0
2023-01-12 10:05:00,79.92,79.92,79.79,79.81,43609.0,72.1986,72.1986,72.0812,72.0993,43609.0
2023-01-12 10:10:00,79.84,79.93,79.83,79.91,45573.0,72.1264,72.2077,72.1173,72.1896,45573.0
2023-01-12 10:15:00,79.91,79.98,79.91,79.96,41201.0,72.1896,72.2528,72.1896,72.2348,41201.0
2023-01-12 10:20:00,79.96,79.98,79.9,79.93,66769.0,72.2348,72.2528,72.1806,72.2077,66769.0
2023-01-12 10:25:00,79.94,79.98,79.94,79.96,317204.0,72.2167,72.2528,72.2167,72.2348,317204.0
2023-01-12 10:30:00,79.97,80.01,79.94,79.98,47876.0,72.2438,72.2799,72.2167,72.2528,47876.0
2023-01-12 10:35:00,79.98,80.06,79.98,80.05,89670.0,72.2528,72.3251,72.2528,72.3161,89670.0
2023-01-12 10:40:00,80.05,80.05,79.89,79.91,30496.0,72.3161,72.3161,72.1715,72.1896,30496.0
2023-01-12 10:45:00,79.91,79.94,79.85,79.9,173435.0,72.1896,72.2167,72.1354,72.1806,173435.0
2023-01-12 10:50:00,79.9,79.99,79.88,79.98,25724.0,72.1806,72.2619,72.1625,72.2528,25724.0
2023-01-12 10:55:00,79.98,80.01,79.96,79.97,40929.0,72.2528,72.2799,72.2348,72.2438,40929.0
2023-01-12 11:00:00,79.98,80.01,79.96,80.0,110724.0,72.2528,72.2799,72.2348,72.2709,110724.0
2023-01-12 11:05:00,80.01,80.03,79.96,79.98,43991.0,72.2799,72.298,72.2348,72.2528,43991.0
2023-01-12 11:10:00,79.97,80.05,79.96,80.05,25133.0,72.2438,72.3161,72.2348,72.3161,25133.0
2023-01-12 11:15:00,80.05,80.07,80.04,80.05,11244.0,72.3161,72.3341,72.307,72.3161,11244.0
2023-01-12 11:20:00,80.05,80.11,80.04,80.05,29188.0,72.3161,72.3703,72.307,72.3161,29188.0
2023-01-12 11:25:00,80.06,80.08,80.03,80.04,70389.0,72.3251,72.3432,72.298,72.307,70389.0
2023-01-12 11:30:00,80.05,80.06,80.01,80.02,20124.0,72.3161,72.3251,72.2799,72.289,20124.0
2023-01-12 11:35:00,80.03,80.05,80.0,80.02,30973.0,72.298,72.3161,72.2709,72.289,30973.0
2023-01-12 11:40:00,80.03,80.07,80.01,80.06,19495.0,72.298,72.3341,72.2799,72.3251,19495.0
2023-01-12 11:45:00,80.06,80.06,79.97,79.99,449785.0,72.3251,72.3251,72.2438,72.2619,449785.0
2023-01-12 11:50:00,79.98,80.02,79.98,80.02,63389.0,72.2528,72.289,72.2528,72.289,63389.0
2023-01-12 11:55:00,80.02,80.07,80.0,80.07,77558.0,72.289,72.3341,72.2709,72.3341,77558.0
2023-01-12 12:00:00,80.07,80.09,80.06,80.07,81973.0,72.3341,72.3522,72.3251,72.3341,81973.0
2023-01-12 12:05:00,80.08,80.12,80.07,80.11,29503.0,72.3432,72.3793,72.3341,72.3703,29503.0
2023-01-12 12:10:00,80.11,80.16,80.11,80.14,20227.0,72.3703,72.4155,72.3703,72.3974,20227.0
2023-01-12 12:15:00,80.14,80.18,80.14,80.16,11936.0,72.3974,72.4335,72.3974,72.4155,11936.0
2023-01-12 12:20:00,80.16,80.18,80.13,80.14,146344.0,72.4155,72.4335,72.3884,72.3974,146344.0
2023-01-12 12:25:00,80.14,80.17,80.13,80.16,14550.0,72.3974,72.4245,72.3884,72.4155,14550.0
2023-01-12 12:30:00,80.15,80.19,80.15,80.19,11885.0,72.4064,72.4426,72.4064,72.4426,11885.0
2023-01-12 12:35:00,80.19,80.21,80.16,80.18,27421.0,72.4426,72.4606,72.4155,72.4335,27421.0
2023-01-12 12:40:00,80.17,80.2,80.16,80.17,17719.0,72.4245,72.4516,72.4155,72.4245,17719.0
2023-01-12 12:45:00,80.17,80.21,80.15,80.16,12050.0,72.4245,72.4606,72.4064,72.4155,12050.0
2023-01-12 12:50:00,80.17,80.2,80.17,80.17,17635.0,72.4245,72.4516,72.4245,72.4245,17635.0
2023-01-12 12:55:00,80.18,80.21,80.17,80.21,26211.0,72.4335,72.4606,72.4245,72.4606,26211.0
2023-01-12 13:00:00,80.21,80.29,80.2,80.27,162509.0,72.4606,72.5329,72.4516,72.5148,162509.0
2023-01-12 13:05:00,80.28,80.37,80.26,80.34,65906.0,72.5239,72.6052,72.5058,72.5781,65906.0
2023-01-12 13:10:00,80.34,80.38,80.32,80.37,33569.0,72.5781,72.6142,72.56,72.6052,33569.0
2023-01-12 13:15:00,80.38,80.42,80.38,80.38,15787.0,72.6142,72.6503,72.6142,72.6142,15787.0
2023-01-12 13:20:00,80.37,80.4,80.36,80.37,42546.0,72.6052,72.6323,72.5961,72.6052,42546.0
2023-01-12 13:25:00,80.37,80.37,80.25,80.27,27566.0,72.6052,72.6052,72.4968,72.5148,27566.0
2023-01-12 13:30:00,80.27,80.29,80.22,80.26,29067.0,72.5148,72.5329,72.4697,72.5058,29067.0
2023-01-12 13:35:00,80.26,80.32,80.25,80.27,19374.0,72.5058,72.56,72.4968,72.5148,19374.0
2023-01-12 13:40:00,80.28,80.34,80.28,80.34,12566.0,72.5239,72.5781,72.5239,72.5781,12566.0
2023-01-12 13:45:00,80.34,80.36,80.34,80.35,27177.0,72.5781,72.5961,72.5781,72.5871,27177.0
2023-01-12 13:50:00,80.36,80.4,80.35,80.4,18140.0,72.5961,72.6323,72.5871,72.6323,18140.0
2023-01-12 13:55:00,80.4,80.4,80.36,80.37,59411.0,72.6323,72.6323,72.5961,72.6052,59411.0
2023-01-12 14:00:00,80.37,80.41,80.35,80.37,41673.0,72.6052,72.6413,72.5871,72.6052,41673.0
2023-01-12 14:05:00,80.37,80.39,80.36,80.39,39404.0,72.6052,72.6232,72.5961,72.6232,39404.0
2023-01-12 14:10:00,80.39,80.41,80.37,80.41,18148.0,72.6232,72.6413,72.6052,72.6413,18148.0
2023-01-12 14:15:00,80.4,80.41,80.37,80.38,19183.0,72.6323,72.6413,72.6052,72.6142,19183.0
2023-01-12 14:20:00,80.39,80.4,80.35,80.37,14027.0,72.6232,72.6323,72.5871,72.6052,14027.0
2023-01-12 14:25:00,80.37,80.38,80.34,80.36,11769.0,72.6052,72.6142,72.5781,72.5961,11769.0
2023-01-12 14:30:00,80.35,80.38,80.33,80.37,8059.0,72.5871,72.6142,72.569,72.6052,8059.0
2023-01-12 14:35:00,80.36,80.37,80.35,80.36,10687.0,72.5961,72.6052,72.5871,72.5961,10687.0
2023-01-12 14:40:00,80.36,80.39,80.35,80.39,11004.0,72.5961,72.6232,72.5871,72.6232,11004.0
2023-01-12 14:45:00,80.39,80.44,80.39,80.44,13946.0,72.6232,72.6684,72.6232,72.6684,13946.0
2023-01-12 14:50:00,80.44,80.44,80.37,80.37,23341.0,72.6684,72.6684,72.6052,72.6052,23341.0
2023-01-12 14:55:00,80.38,80.39,80.35,80.39,8932.0,72.6142,72.6232,72.5871,72.6232,8932.0
2023-01-12 15:00:00,80.39,80.39,80.34,80.35,23496.0,72.6232,72.6232,72.5781,72.5871,23496.0
2023-01-12 15:05:00,80.35,80.36,80.33,80.33,13625.0,72.5871,72.5961,72.569,72.569,13625.0
2023-01-12 15:10:00,80.33,80.36,80.33,80.34,43167.0,72.569,72.5961,72.569,72.5781,43167.0
2023-01-12 15:15:00,80.35,80.36,80.33,80.35,28751.0,72.5871,72.5961,72.569,72.5871,28751.0
2023-01-12 15:20:00,80.34,80.37,80.34,80.37,334958.0,72.5781,72.6052,72.5781,72.6052,334958.0
2023-01-12 15:25:00,80.38,80.41,80.37,80.4,111883.0,72.6142,72.6413,72.6052,72.6323,111883.0
2023-01-12 15:30:00,80.41,80.41,80.39,80.4,120564.0,72.6413,72.6413,72.6232,72.6323,120564.0
2023-01-12 15:35:00,80.39,80.4,80.38,80.4,33581.0,72.6232,72.6323,72.6142,72.6323,33581.0
2023-01-12 15:40:00,80.39,80.42,80.39,80.41,27911.0,72.6232,72.6503,72.6232,72.6413,27911.0
2023-01-12 15:45:00,80.41,80.41,80.38,80.38,51175.0,72.6413,72.6413,72.6142,72.6142,51175.0
2023-01-12 15:50:00,80.39,80.45,80.38,80.44,121699.0,72.6232,72.6774,72.6142,72.6684,121699.0
2023-01-12 15:55:00,80.45,80.51,80.44,80.5,152519.0,72.6774,72.7316,72.6684,72.7226,152519.0
2023-01-13 09:30:00,80.32,80.36,80.3,80.34,135087.0,72.56,72.5961,72.5419,72.5781,135087.0
2023-01-13 09:35:00,80.34,80.35,80.3,80.34,109752.0,72.5781,72.5871,72.5419,72.5781,109752.0
2023-01-13 09:40:00,80.34,80.34,80.29,80.32,24623.0,72.5781,72.5781,72.5329,72.56,24623.0
2023-01-13 09:45:00,80.32,80.35,80.3,80.34,71054.0,72.56,72.5871,72.5419,72.5781,71054.0
2023-01-13 09:50:00,80.34,80.39,80.34,80.39,61279.0,72.5781,72.6232,72.5781,72.6232,61279.0
2023-01-13 09:55:00,80.39,80.41,80.37,80.37,14910.0,72.6232,72.6413,72.6052,72.6052,14910.0
2023-01-13 10:00:00,80.37,80.4,80.31,80.32,54925.0,72.6052,72.6323,72.551,72.56,54925.0
2023-01-13 10:05:00,80.32,80.36,80.31,80.34,24365.0,72.56,72.5961,72.551,72.5781,24365.0
2023-01-13 10:10:00,80.34,80.42,80.33,80.39,11883.0,72.5781,72.6503,72.569,72.6232,11883.0
2023-01-13 10:15:00,80.39,80.41,80.35,80.36,282370.0,72.6232,72.6413,72.5871,72.5961,282370.0
2023-01-13 10:20:00,80.36,80.38,80.35,80.37,239974.0,72.5961,72.6142,72.5871,72.6052,239974.0
2023-01-13 10:25:00,80.37,80.42,80.36,80.42,76683.0,72.6052,72.6503,72.5961,72.6503,76683.0
2023-01-13 10:30:00,80.42,80.44,80.41,80.42,42920.0,72.6503,72.6684,72.6413,72.6503,42920.0
2023-01-13 10:35:00,80.42,80.45,80.42,80.42,15001.0,72.6503,72.6774,72.6503,72.6503,15001.0
2023-01-13 10:40:00,80.43,80.47,80.43,80.45,15552.0,72.6594,72.6955,72.6594,72.6774,15552.0
2023-01-13 10:45:00,80.44,80.49,80.43,80.46,30571.0,72.6684,72.7136,72.6594,72.6865,30571.0
2023-01-13 10:50:00,80.47,80.47,80.43,80.44,10813.0,72.6955,72.6955,72.6594,72.6684,10813.0
2023-01-13 10:55:00,80.45,80.46,80.42,80.42,25884.0,72.6774,72.6865,72.6503,72.6503,25884.0
2023-01-13 11:00:00,80.43,80.45,80.38,80.42,198416.0,72.6594,72.6774,72.6142,72.6503,198416.0
2023-01-13 11:05:00,80.41,80.43,80.39,80.41,9684.0,72.6413,72.6594,72.6232,72.6413,9684.0
2023-01-13 11:10:00,80.41,80.42,80.38,80.39,13394.0,72.6413,72.6503,72.6142,72.6232,13394.0
2023-01-13 11:15:00,80.39,80.4,80.37,80.4,13561.0,72.6232,72.6323,72.6052,72.6323,13561.0
2023-01-13 11:20:00,80.41,80.44,80.41,80.43,26100.0,72.6413,72.6684,72.6413,72.6594,26100.0
2023-01-13 11:25:00,80.43,80.43,80.4,80.41,13978.0,72.6594,72.6594,72.6323,72.6413,13978.0
2023-01-13 11:30:00,80.42,80.42,80.37,80.38,33356.0,72.6503,72.6503,72.6052,72.6142,33356.0
2023-01-13 11:35:00,80.37,80.38,80.35,80.35,16150.0,72.6052,72.6142,72.5871,72.5871,16150.0
2023-01-13 11:40:00,80.35,80.35,80.32,80.33,139780.0,72.5871,72.5871,72.56,72.569,139780.0
2023-01-13 11:45:00,80.33,80.34,80.29,80.31,53010.0,72.569,72.5781,72.5329,72.551,53010.0
2023-01-13 11:50:00,80.31,80.34,80.3,80.32,36847.0,72.551,72.5781,72.5419,72.56,36847.0
2023-01-13 11:55:00,80.32,80.36,80.3,80.35,59290.0,72.56,72.5961,72.5419,72.5871,59290.0
2023-01-13 12:00:00,80.35,80.37,80.32,80.35,25771.0,72.5871,72.6052,72.56,72.5871,25771.0
2023-01-13 12:05:00,80.35,80.37,80.33,80.34,22570.0,72.5871,72.6052,72.569,72.5781,22570.0
2023-01-13 12:10:00,80.34,80.35,80.32,80.35,11693.0,72.5781,72.5871,72.56,72.5871,11693.0
2023-01-13 12:15:00,80.34,80.36,80.33,80.34,6805.0,72.5781,72.5961,72.569,72.5781,6805.0
2023-01-13 12:20:00,80.34,80.35,80.32,80.33,37279.0,72.5781,72.5871,72.56,72.569,37279.0
2023-01-13 12:25:00,80.33,80.34,80.31,80.33,149286.0,72.569,72.5781,72.551,72.569,149286.0
2023-01-13 12:30:00,80.33,80.34,80.31,80.32,52536.0,72.569,72.5781,72.551,72.56,52536.0
2023-01-13 12:35:00,80.32,80.34,80.31,80.32,167502.0,72.56,72.5781,72.551,72.56,167502.0
2023-01-13 12:40:00,80.31,80.32,80.29,80.31,257813.0,72.551,72.56,72.5329,72.551,257813.0
2023-01-13 12:45:00,80.31,80.33,80.28,80.29,23759.0,72.551,72.569,72.5239,72.5329,23759.0
2023-01-13 12:50:00,80.28,80.31,80.27,80.28,12000.0,72.5239,72.551,72.5148,72.5239,12000.0
2023-01-13 12:55:00,80.29,80.3,80.28,80.3,34312.0,72.5329,72.5419,72.5239,72.5419,34312.0
2023-01-13 13:00:00,80.3,80.3,80.28,80.28,18628.0,72.5419,72.5419,72.5239,72.5239,18628.0
2023-01-13 13:05:00,80.28,80.28,80.26,80.27,14757.0,72.5239,72.5239,72.5058,72.5148,14757.0
2023-01-13 13:10:00,80.27,80.28,80.26,80.27,9655.0,72.5148,72.5239,72.5058,72.5148,9655.0
2023-01-13 13:15:00,80.27,80.27,80.24,80.27,27667.0,72.5148,72.5148,72.4877,72.5148,27667.0
2023-01-13 13:20:00,80.27,80.27,80.24,80.25,25352.0,72.5148,72.5148,72.4877,72.4968,25352.0
2023-01-13 13:25:00,80.24,80.25,80.24,80.25,13353.0,72.4877,72.4968,72.4877,72.4968,13353.0
2023-01-13 13:30:00,80.25,80.27,80.25,80.26,15043.0,72.4968,72.5148,72.4968,72.5058,15043.0
2023-01-13 13:35:00,80.25,80.26,80.2,80.23,135584.0,72.4968,72.5058,72.4516,72.4787,135584.0
2023-01-13 13:40:00,80.23,80.28,80.23,80.27,12254.0,72.4787,72.5239,72.4787,72.5148,12254.0
2023-01-13 13:45:00,80.27,80.3,80.26,80.28,150410.0,72.5148,72.5419,72.5058,72.5239,150410.0
2023-01-13 13:50:00,80.27,80.28,80.26,80.27,31961.0,72.5148,72.5239,72.5058,72.5148,31961.0
2023-01-13 13:55:00,80.27,80.27,80.24,80.24,9368.0,72.5148,72.5148,72.4877,72.4877,9368.0
2023-01-13 14:00:00,80.25,80.26,80.24,80.26,38056.0,72.4968,72.5058,72.4877,72.5058,38056.0
2023-01-13 14:05:00,80.26,80.27,80.25,80.25,23164.0,72.5058,72.5148,72.4968,72.4968,23164.0
2023-01-13 14:10:00,80.25,80.26,80.24,80.25,73005.0,72.4968,72.5058,72.4877,72.4968,73005.0
2023-01-13 14:15:00,80.24,80.24,80.19,80.19,59494.0,72.4877,72.4877,72.4426,72.4426,59494.0
2023-01-13 14:20:00,80.19,80.21,80.17,80.21,45569.0,72.4426,72.4606,72.4245,72.4606,45569.0
2023-01-13 14:25:00,80.22,80.24,80.22,80.23,28133.0,72.4697,72.4877,72.4697,72.4787,28133.0
2023-01-13 14:30:00,80.24,80.25,80.21,80.23,41086.0,72.4877,72.4968,72.4606,72.4787,41086.0
2023-01-13 14:35:00,80.23,80.25,80.22,80.23,70717.0,72.4787,72.4968,72.4697,72.4787,70717.0
2023-01-13 14:40:00,80.23,80.24,80.19,80.19,35046.0,72.4787,72.4877,72.4426,72.4426,35046.0
2023-01-13 14:45:00,80.2,80.21,80.17,80.17,52559.0,72.4516,72.4606,72.4245,72.4245,52559.0
2023-01-13 14:50:00,80.17,80.18,80.15,80.16,68537.0,72.4245,72.4335,72.4064,72.4155,68537.0
2023-01-13 14:55:00,80.16,80.16,80.13,80.14,59715.0,72.4155,72.4155,72.3884,72.3974,59715.0
2023-01-13 15:00:00,80.14,80.17,80.13,80.17,66353.0,72.3974,72.4245,72.3884,72.4245,66353.0
2023-01-13 15:05:00,80.17,80.18,80.14,80.14,71434.0,72.4245,72.4335,72.3974,72.3974,71434.0
2023-01-13 15:10:00,80.14,80.15,80.12,80.13,58522.0,72.3974,72.4064,72.3793,72.3884,58522.0
2023-01-13 15:15:00,80.12,80.15,80.12,80.15,69664.0,72.3793,72.4064,72.3793,72.4064,69664.0
2023-01-13 15:20:00,80.15,80.16,80.14,80.15,206820.0,72.4064,72.4155,72.3974,72.4064,206820.0
2023-01-13 15:25:00,80.16,80.2,80.15,80.18,565604.0,72.4155,72.4516,72.4064,72.4335,565604.0
2023-01-13 15:30:00,80.19,80.19,80.16,80.16,46057.0,72.4426,72.4426,72.4155,72.4155,46057.0
2023-01-13 15:35:00,80.16,80.17,80.15,80.17,66603.0,72.4155,72.4245,72.4064,72.4245,66603.0
2023-01-13 15:40:00,80.17,80.17,80.14,80.15,69355.0,72.4245,72.4245,72.3974,72.4064,69355.0
2023-01-13 15:45:00,80.15,80.16,80.14,80.16,216789.0,72.4064,72.4155,72.3974,72.4155,216789.0
2023-01-13 15:50:00,80.16,80.19,80.16,80.19,169210.0,72.4155,72.4426,72.4155,72.4426,169210.0
2023-01-13 15:55:00,80.19,80.22,80.18,80.21,139735.0,72.4426,72.4697,72.4335,72.4606,139735.0
2023-01-17 09:30:00,80.07,80.19,80.01,80.03,123588.0,72.3341,72.4426,72.2799,72.298,123588.0
2023-01-17 09:35:00,80.06,80.09,80.05,80.08,50660.0,72.3251,72.3522,72.3161,72.3432,50660.0
2023-01-17 09:40:00,80.08,80.11,80.06,80.09,29563.0,72.3432,72.3703,72.3251,72.3522,29563.0
2023-01-17 09:45:00,80.09,80.13,80.06,80.09,71681.0,72.3522,72.3884,72.3251,72.3522,71681.0
2023-01-17 09:50:00,80.11,80.11,80.06,80.07,31766.0,72.3703,72.3703,72.3251,72.3341,31766.0
2023-01-17 09:55:00,80.07,80.07,80.01,80.04,35335.0,72.3341,72.3341,72.2799,72.307,35335.0
2023-01-17 10:00:00,80.05,80.24,80.04,80.21,206559.0,72.3161,72.4877,72.307,72.4606,206559.0
2023-01-17 10:05:00,80.2,80.22,80.13,80.16,93091.0,72.4516,72.4697,72.3884,72.4155,93091.0
2023-01-17 10:10:00,80.17,80.2,80.13,80.15,35354.0,72.4245,72.4516,72.3884,72.4064,35354.0
2023-01-17 10:15:00,80.15,80.25,80.15,80.24,41809.0,72.4064,72.4968,72.4064,72.4877,41809.0
2023-01-17 10:20:00,80.25,80.26,80.19,80.19,64918.0,72.4968,72.5058,72.4426,72.4426,64918.0
2023-01-17 10:25:00,80.19,80.21,80.17,80.19,13487.0,72.4426,72.4606,72.4245,72.4426,13487.0
2023-01-17 10:30:00,80.2,80.2,80.12,80.15,11205.0,72.4516,72.4516,72.3793,72.4064,11205.0
2023-01-17 10:35:00,80.16,80.19,80.14,80.17,26934.0,72.4155,72.4426,72.3974,72.4245,26934.0
2023-01-17 10:40:00,80.17,80.23,80.16,80.23,36442.0,72.4245,72.4787,72.4155,72.4787,36442.0
2023-01-17 10:45:00,80.22,80.24,80.21,80.22,31238.0,72.4697,72.4877,72.4606,72.4697,31238.0
2023-01-17 10:50:00,80.23,80.24,80.2,80.23,76313.0,72.4787,72.4877,72.4516,72.4787,76313.0
2023-01-17 10:55:00,80.23,80.28,80.22,80.28,43271.0,72.4787,72.5239,72.4697,72.5239,43271.0
2023-01-17 11:00:00,80.27,80.28,80.25,80.27,12160.0,72.5148,72.5239,72.4968,72.5148,12160.0
2023-01-17 11:05:00,80.28,80.29,80.2,80.2,29932.0,72.5239,72.5329,72.4516,72.4516,29932.0
2023-01-17 11:10:00,80.2,80.2,80.13,80.15,414597.0,72.4516,72.4516,72.3884,72.4064,414597.0
2023-01-17 11:15:00,80.14,80.15,80.13,80.15,28403.0,72.3974,72.4064,72.3884,72.4064,28403.0
2023-01-17 11:20:00,80.15,80.17,80.14,80.14,44133.0,72.4064,72.4245,72.3974,72.3974,44133.0
2023-01-17 11:25:00,80.14,80.16,80.12,80.13,28445.0,72.3974,72.4155,72.3793,72.3884,28445.0
2023-01-17 11:30:00,80.12,80.14,80.11,80.12,8615.0,72.3793,72.3974,72.3703,72.3793,8615.0
2023-01-17 11:35:00,80.12,80.2,80.11,80.19,12667.0,72.3793,72.4516,72.3703,72.4426,12667.0
2023-01-17 11:40:00,80.19,80.23,80.19,80.22,27126.0,72.4426,72.4787,72.4426,72.4697,27126.0
2023-01-17 11:45:00,80.22,80.24,80.21,80.21,115230.0,72.4697,72.4877,72.4606,72.4606,115230.0
2023-01-17 11:50:00,80.21,80.22,80.19,80.2,30913.0,72.4606,72.4697,72.4426,72.4516,30913.0
2023-01-17 11:55:00,80.2,80.23,80.19,80.19,17172.0,72.4516,72.4787,72.4426,72.4426,17172.0
2023-01-17 12:00:00,80.2,80.2,80.19,80.2,7342.0,72.4516,72.4516,72.4426,72.4516,7342.0
2023-01-17 12:05:00,80.19,80.22,80.19,80.2,169946.0,72.4426,72.4697,72.4426,72.4516,169946.0
2023-01-17 12:10:00,80.19,80.21,80.18,80.19,39193.0,72.4426,72.4606,72.4335,72.4426,39193.0
2023-01-17 12:15:00,80.19,80.2,80.18,80.19,56366.0,72.4426,72.4516,72.4335,72.4426,56366.0
2023-01-17 12:20:00,80.19,80.19,80.13,80.13,33774.0,72.4426,72.4426,72.3884,72.3884,33774.0
2023-01-17 12:25:00,80.13,80.13,80.1,80.11,37749.0,72.3884,72.3884,72.3612,72.3703,37749.0
2023-01-17 12:30:00,80.11,80.14,80.1,80.13,31454.0,72.3703,72.3974,72.3612,72.3884,31454.0
2023-01-17 12:35:00,80.13,80.13,80.11,80.13,5725.0,72.3884,72.3884,72.3703,72.3884,5725.0
2023-01-17 12:40:00,80.12,80.13,80.11,80.12,16184.0,72.3793,72.3884,72.3703,72.3793,16184.0
2023-01-17 12:45:00,80.12,80.12,80.08,80.09,151450.0,72.3793,72.3793,72.3432,72.3522,151450.0
2023-01-17 12:50:00,80.08,80.09,80.06,80.06,18203.0,72.3432,72.3522,72.3251,72.3251,18203.0
2023-01-17 12:55:00,80.06,80.11,80.06,80.1,50568.0,72.3251,72.3703,72.3251,72.3612,50568.0
2023-01-17 13:00:00,80.1,80.11,80.1,80.1,14646.0,72.3612,72.3703,72.3612,72.3612,14646.0
2023-01-17 13:05:00,80.09,80.11,80.08,80.11,4429.0,72.3522,72.3703,72.3432,72.3703,4429.0
2023-01-17 13:10:00,80.11,80.11,80.1,80.11,19228.0,72.3703,72.3703,72.3612,72.3703,19228.0
2023-01-17 13:15:00,80.11,80.13,80.1,80.13,15427.0,72.3703,72.3884,72.3612,72.3884,15427.0
2023-01-17 13:20:00,80.12,80.14,80.11,80.12,6815.0,72.3793,72.3974,72.3703,72.3793,6815.0
2023-01-17 13:25:00,80.12,80.13,80.1,80.11,97486.0,72.3793,72.3884,72.3612,72.3703,97486.0
2023-01-17 13:30:00,80.12,80.13,80.1,80.12,17671.0,72.3793,72.3884,72.3612,72.3793,17671.0
2023-01-17 13:35:00,80.12,80.17,80.11,80.17,19362.0,72.3793,72.4245,72.3703,72.4245,19362.0
2023-01-17 13:40:00,80.17,80.18,80.16,80.16,14813.0,72.4245,72.4335,72.4155,72.4155,14813.0
2023-01-17 13:45:00,80.16,80.19,80.16,80.19,20998.0,72.4155,72.4426,72.4155,72.4426,20998.0
2023-01-17 13:50:00,80.19,80.19,80.17,80.17,20512.0,72.4426,72.4426,72.4245,72.4245,20512.0
2023-01-17 13:55:00,80.17,80.18,80.16,80.16,20814.0,72.4245,72.4335,72.4155,72.4155,20814.0
2023-01-17 14:00:00,80.16,80.16,80.14,80.16,11075.0,72.4155,72.4155,72.3974,72.4155,11075.0
2023-01-17 14:05:00,80.16,80.17,80.14,80.14,10174.0,72.4155,72.4245,72.3974,72.3974,10174.0
2023-01-17 14:10:00,80.14,80.15,80.13,80.14,38825.0,72.3974,72.4064,72.3884,72.3974,38825.0
2023-01-17 14:15:00,80.15,80.16,80.12,80.14,33982.0,72.4064,72.4155,72.3793,72.3974,33982.0
2023-01-17 14:20:00,80.13,80.14,80.12,80.14,36198.0,72.3884,72.3974,72.3793,72.3974,36198.0
2023-01-17 14:25:00,80.14,80.16,80.13,80.15,225498.0,72.3974,72.4155,72.3884,72.4064,225498.0
2023-01-17 14:30:00,80.14,80.17,80.14,80.17,19821.0,72.3974,72.4245,72.3974,72.4245,19821.0
2023-01-17 14:35:00,80.17,80.18,80.16,80.17,17960.0,72.4245,72.4335,72.4155,72.4245,17960.0
2023-01-17 14:40:00,80.17,80.21,80.16,80.2,41409.0,72.4245,72.4606,72.4155,72.4516,41409.0
2023-01-17 14:45:00,80.2,80.22,80.18,80.18,33407.0,72.4516,72.4697,72.4335,72.4335,33407.0
2023-01-17 14:50:00,80.19,80.2,80.13,80.14,56753.0,72.4426,72.4516,72.3884,72.3974,56753.0
2023-01-17 14:55:00,80.14,80.16,80.12,80.15,15137.0,72.3974,72.4155,72.3793,72.4064,15137.0
2023-01-17 15:00:00,80.15,80.18,80.14,80.17,15115.0,72.4064,72.4335,72.3974,72.4245,15115.0
2023-01-17 15:05:00,80.17,80.18,80.15,80.16,18034.0,72.4245,72.4335,72.4064,72.4155,18034.0
2023-01-17 15:10:00,80.17,80.18,80.15,80.17,72593.0,72.4245,72.4335,72.4064,72.4245,72593.0
2023-01-17 15:15:00,80.17,80.19,80.14,80.19,572067.0,72.4245,72.4426,72.3974,72.4426,572067.0
2023-01-17 15:20:00,80.19,80.2,80.17,80.19,83275.0,72.4426,72.4516,72.4245,72.4426,83275.0
2023-01-17 15:25:00,80.19,80.19,80.16,80.17,57702.0,72.4426,72.4426,72.4155,72.4245,57702.0
2023-01-17 15:30:00,80.17,80.17,80.14,80.15,66991.0,72.4245,72.4245,72.3974,72.4064,66991.0
2023-01-17 15:35:00,80.15,80.15,80.12,80.13,215860.0,72.4064,72.4064,72.3793,72.3884,215860.0
2023-01-17 15:40:00,80.13,80.13,80.12,80.13,59096.0,72.3884,72.3884,72.3793,72.3884,59096.0
2023-01-17 15:45:00,80.12,80.13,80.09,80.1,113913.0,72.3793,72.3884,72.3522,72.3612,113913.0
2023-01-17 15:50:00,80.1,80.11,80.09,80.11,236068.0,72.3612,72.3703,72.3522,72.3703,236068.0
2023-01-17 15:55:00,80.1,80.11,80.09,80.1,238701.0,72.3612,72.3703,72.3522,72.3612,238701.0
2023-01-18 09:30:00,81.0,81.07,80.95,81.04,138026.0,73.1743,73.2375,73.1291,73.2104,138026.0
2023-01-18 09:35:00,81.04,81.06,80.94,80.99,185091.0,73.2104,73.2285,73.1201,73.1653,185091.0
2023-01-18 09:40:00,81.01,81.03,80.95,81.0,42465.0,73.1833,73.2014,73.1291,73.1743,42465.0
2023-01-18 09:45:00,81.01,81.03,80.95,80.95,42350.0,73.1833,73.2014,73.1291,73.1291,42350.0
2023-01-18 09:50:00,80.96,80.99,80.95,80.97,56908.0,73.1382,73.1653,73.1291,73.1472,56908.0
2023-01-18 09:55:00,80.96,81.03,80.95,81.0,23455.0,73.1382,73.2014,73.1291,73.1743,23455.0
2023-01-18 10:00:00,81.01,81.01,80.96,80.97,45054.0,73.1833,73.1833,73.1382,73.1472,45054.0
2023-01-18 10:05:00,80.97,81.05,80.96,81.04,45332.0,73.1472,73.2195,73.1382,73.2104,45332.0
2023-01-18 10:10:00,81.04,81.1,81.03,81.09,55914.0,73.2104,73.2646,73.2014,73.2556,55914.0
2023-01-18 10:15:00,81.1,81.13,81.06,81.06,28683.0,73.2646,73.2917,73.2285,73.2285,28683.0
2023-01-18 10:20:00,81.09,81.11,81.06,81.07,106707.0,73.2556,73.2737,73.2285,73.2375,106707.0
2023-01-18 10:25:00,81.08,81.09,81.06,81.08,30380.0,73.2466,73.2556,73.2285,73.2466,30380.0
2023-01-18 10:30:00,81.09,81.09,81.03,81.05,17245.0,73.2556,73.2556,73.2014,73.2195,17245.0
2023-01-18 10:35:00,81.06,81.06,80.94,80.94,24260.0,73.2285,73.2285,73.1201,73.1201,24260.0
2023-01-18 10:40:00,80.94,80.95,80.89,80.93,61136.0,73.1201,73.1291,73.0749,73.1111,61136.0
2023-01-18 10:45:00,80.93,80.98,80.91,80.95,72799.0,73.1111,73.1562,73.093,73.1291,72799.0
2023-01-18 10:50:00,80.95,80.96,80.91,80.94,261337.0,73.1291,73.1382,73.093,73.1201,261337.0
2023-01-18 10:55:00,80.95,80.95,80.91,80.94,154885.0,73.1291,73.1291,73.093,73.1201,154885.0
2023-01-18 11:00:00,80.95,80.95,80.92,80.92,14986.0,73.1291,73.1291,73.102,73.102,14986.0
2023-01-18 11:05:00,80.91,80.93,80.89,80.93,36655.0,73.093,73.1111,73.0749,73.1111,36655.0
2023-01-18 11:10:00,80.93,80.93,80.88,80.91,17127.0,73.1111,73.1111,73.0659,73.093,17127.0
2023-01-18 11:15:00,80.92,80.92,80.89,80.91,101569.0,73.102,73.102,73.0749,73.093,101569.0
2023-01-18 11:20:00,80.91,80.91,80.82,80.83,114177.0,73.093,73.093,73.0117,73.0207,114177.0
2023-01-18 11:25:00,80.83,80.87,80.8,80.84,36995.0,73.0207,73.0569,72.9936,73.0298,36995.0
2023-01-18 11:30:00,80.83,80.83,80.78,80.78,25808.0,73.0207,73.0207,72.9756,72.9756,25808.0
2023-01-18 11:35:00,80.77,80.79,80.75,80.76,18670.0,72.9665,72.9846,72.9485,72.9575,18670.0
2023-01-18 11:40:00,80.75,80.78,80.74,80.74,40019.0,72.9485,72.9756,72.9394,72.9394,40019.0
2023-01-18 11:45:00,80.74,80.78,80.72,80.77,18069.0,72.9394,72.9756,72.9213,72.9665,18069.0
2023-01-18 11:50:00,80.76,80.78,80.74,80.76,206763.0,72.9575,72.9756,72.9394,72.9575,206763.0
2023-01-18 11:55:00,80.76,80.77,80.74,80.75,29842.0,72.9575,72.9665,72.9394,72.9485,29842.0
2023-01-18 12:00:00,80.75,80.75,80.7,80.72,12269.0,72.9485,72.9485,72.9033,72.9213,12269.0
2023-01-18 12:05:00,80.72,80.74,80.69,80.72,221890.0,72.9213,72.9394,72.8942,72.9213,221890.0
2023-01-18 12:10:00,80.71,80.73,80.69,80.73,22162.0,72.9123,72.9304,72.8942,72.9304,22162.0
2023-01-18 12:15:00,80.73,80.73,80.68,80.68,19871.0,72.9304,72.9304,72.8852,72.8852,19871.0
2023-01-18 12:20:00,80.69,80.7,80.66,80.67,124673.0,72.8942,72.9033,72.8671,72.8762,124673.0
2023-01-18 12:25:00,80.67,80.67,80.63,80.63,67138.0,72.8762,72.8762,72.84,72.84,67138.0
2023-01-18 12:30:00,80.64,80.65,80.62,80.65,27486.0,72.8491,72.8581,72.831,72.8581,27486.0
2023-01-18 12:35:00,80.66,80.7,80.65,80.69,17726.0,72.8671,72.9033,72.8581,72.8942,17726.0
2023-01-18 12:40:00,80.69,80.69,80.67,80.68,15187.0,72.8942,72.8942,72.8762,72.8852,15187.0
2023-01-18 12:45:00,80.69,80.75,80.68,80.75,23917.0,72.8942,72.9485,72.8852,72.9485,23917.0
2023-01-18 12:50:00,80.75,80.78,80.74,80.76,20832.0,72.9485,72.9756,72.9394,72.9575,20832.0
2023-01-18 12:55:00,80.76,80.77,80.73,80.73,14546.0,72.9575,72.9665,72.9304,72.9304,14546.0
2023-01-18 13:00:00,80.74,80.81,80.72,80.79,150555.0,72.9394,73.0027,72.9213,72.9846,150555.0
2023-01-18 13:05:00,80.79,80.83,80.78,80.8,69257.0,72.9846,73.0207,72.9756,72.9936,69257.0
2023-01-18 13:10:00,80.8,80.82,80.78,80.78,56890.0,72.9936,73.0117,72.9756,72.9756,56890.0
2023-01-18 13:15:00,80.78,80.81,80.77,80.81,49079.0,72.9756,73.0027,72.9665,73.0027,49079.0
2023-01-18 13:20:00,80.81,80.83,80.77,80.81,167030.0,73.0027,73.0207,72.9665,73.0027,167030.0
2023-01-18 13:25:00,80.82,80.82,80.78,80.8,75606.0,73.0117,73.0117,72.9756,72.9936,75606.0
2023-01-18 13:30:00,80.8,80.82,80.79,80.81,22024.0,72.9936,73.0117,72.9846,73.0027,22024.0
2023-01-18 13:35:00,80.81,80.87,80.81,80.86,88758.0,73.0027,73.0569,73.0027,73.0478,88758.0
2023-01-18 13:40:00,80.86,80.9,80.85,80.9,36520.0,73.0478,73.084,73.0388,73.084,36520.0
2023-01-18 13:45:00,80.89,80.91,80.85,80.85,82746.0,73.0749,73.093,73.0388,73.0388,82746.0
2023-01-18 13:50:00,80.86,80.89,80.85,80.88,35902.0,73.0478,73.0749,73.0388,73.0659,35902.0
2023-01-18 13:55:00,80.88,80.91,80.87,80.91,12867976.0,73.0659,73.093,73.0569,73.093,12867976.0
2023-01-18 14:00:00,80.91,80.91,80.81,80.82,157533.0,73.093,73.093,73.0027,73.0117,157533.0
2023-01-18 14:05:00,80.82,80.86,80.8,80.86,36100.0,73.0117,73.0478,72.9936,73.0478,36100.0
2023-01-18 14:10:00,80.86,80.89,80.86,80.88,44095.0,73.0478,73.0749,73.0478,73.0659,44095.0
2023-01-18 14:15:00,80.89,80.89,80.87,80.87,8640.0,73.0749,73.0749,73.0569,73.0569,8640.0
2023-01-18 14:20:00,80.87,80.91,80.87,80.91,13934.0,73.0569,73.093,73.0569,73.093,13934.0
2023-01-18 14:25:00,80.92,80.94,80.91,80.94,183021.0,73.102,73.1201,73.093,73.1201,183021.0
2023-01-18 14:30:00,80.94,80.95,80.94,80.95,13607.0,73.1201,73.1291,73.1201,73.1291,13607.0
2023-01-18 14:35:00,80.95,80.96,80.93,80.95,148337.0,73.1291,73.1382,73.1111,73.1291,148337.0
2023-01-18 14:40:00,80.94,80.97,80.94,80.96,113702.0,73.1201,73.1472,73.1201,73.1382,113702.0
2023-01-18 14:45:00,80.97,80.98,80.95,80.95,46753.0,73.1472,73.1562,73.1291,73.1291,46753.0
2023-01-18 14:50:00,80.95,80.96,80.93,80.93,18747.0,73.1291,73.1382,73.1111,73.1111,18747.0
2023-01-18 14:55:00,80.94,80.97,80.93,80.95,80793.0,73.1201,73.1472,73.1111,73.1291,80793.0
2023-01-18 15:00:00,80.95,80.97,80.94,80.95,15409.0,73.1291,73.1472,73.1201,73.1291,15409.0
2023-01-18 15:05:00,80.95,80.96,80.93,80.95,10213.0,73.1291,73.1382,73.1111,73.1291,10213.0
2023-01-18 15:10:00,80.96,80.98,80.93,80.95,62120.0,73.1382,73.1562,73.1111,73.1291,62120.0
2023-01-18 15:15:00,80.95,80.96,80.92,80.94,27885.0,73.1291,73.1382,73.102,73.1201,27885.0
2023-01-18 15:20:00,80.94,80.96,80.93,80.95,96264.0,73.1201,73.1382,73.1111,73.1291,96264.0
2023-01-18 15:25:00,80.95,80.96,80.94,80.95,10298.0,73.1291,73.1382,73.1201,73.1291,10298.0
2023-01-18 15:30:00,80.95,80.96,80.92,80.92,227516.0,73.1291,73.1382,73.102,73.102,227516.0
2023-01-18 15:35:00,80.92,80.94,80.9,80.91,93760.0,73.102,73.1201,73.084,73.093,93760.0
2023-01-18 15:40:00,80.91,80.95,80.9,80.94,41414.0,73.093,73.1291,73.084,73.1201,41414.0
2023-01-18 15:45:00,80.93,80.97,80.93,80.97,21817.0,73.1111,73.1472,73.1111,73.1472,21817.0
2023-01-18 15:50:00,80.96,80.97,80.95,80.95,40984.0,73.1382,73.1472,73.1291,73.1291,40984.0
2023-01-18 15:55:00,80.96,80.96,80.89,80.9,347621.0,73.1382,73.1382,73.0749,73.084,347621.0
2023-01-19 09:30:00,80.65,80.82,80.64,80.82,953739.0,72.8581,73.0117,72.8491,73.0117,953739.0
2023-01-19 09:35:00,80.81,80.84,80.79,80.82,98782.0,73.0027,73.0298,72.9846,73.0117,98782.0
2023-01-19 09:40:00,80.81,80.84,80.76,80.77,46111.0,73.0027,73.0298,72.9575,72.9665,46111.0
2023-01-19 09:45:00,80.77,80.78,80.73,80.76,49376.0,72.9665,72.9756,72.9304,72.9575,49376.0
2023-01-19 09:50:00,80.75,80.76,80.73,80.74,221076.0,72.9485,72.9575,72.9304,72.9394,221076.0
2023-01-19 09:55:00,80.74,80.78,80.73,80.77,391927.0,72.9394,72.9756,72.9304,72.9665,391927.0
2023-01-19 10:00:00,80.77,80.81,80.76,80.79,43697.0,72.9665,73.0027,72.9575,72.9846,43697.0
2023-01-19 10:05:00,80.79,80.8,80.78,80.8,74988.0,72.9846,72.9936,72.9756,72.9936,74988.0
2023-01-19 10:10:00,80.8,80.83,80.78,80.79,109419.0,72.9936,73.0207,72.9756,72.9846,109419.0
2023-01-19 10:15:00,80.79,80.79,80.76,80.77,73077.0,72.9846,72.9846,72.9575,72.9665,73077.0
2023-01-19 10:20:00,80.77,80.78,80.76,80.77,30791.0,72.9665,72.9756,72.9575,72.9665,30791.0
2023-01-19 10:25:00,80.77,80.77,80.72,80.73,44215.0,72.9665,72.9665,72.9213,72.9304,44215.0
2023-01-19 10:30:00,80.73,80.78,80.72,80.77,112196.0,72.9304,72.9756,72.9213,72.9665,112196.0
2023-01-19 10:35:00,80.76,80.78,80.74,80.78,92053.0,72.9575,72.9756,72.9394,72.9756,92053.0
2023-01-19 10:40:00,80.79,80.8,80.75,80.76,49460.0,72.9846,72.9936,72.9485,72.9575,49460.0
2023-01-19 10:45:00,80.76,80.78,80.74,80.77,20903.0,72.9575,72.9756,72.9394,72.9665,20903.0
2023-01-19 10:50:00,80.77,80.8,80.77,80.8,10651.0,72.9665,72.9936,72.9665,72.9936,10651.0
2023-01-19 10:55:00,80.8,80.8,80.73,80.77,15200.0,72.9936,72.9936,72.9304,72.9665,15200.0
2023-01-19 11:00:00,80.77,80.78,80.74,80.75,21456.0,72.9665,72.9756,72.9394,72.9485,21456.0
2023-01-19 11:05:00,80.75,80.8,80.75,80.8,26657.0,72.9485,72.9936,72.9485,72.9936,26657.0
2023-01-19 11:10:00,80.8,80.83,80.79,80.83,30937.0,72.9936,73.0207,72.9846,73.0207,30937.0
2023-01-19 11:15:00,80.84,80.84,80.83,80.84,13611.0,73.0298,73.0298,73.0207,73.0298,13611.0
2023-01-19 11:20:00,80.84,80.84,80.81,80.83,34291.0,73.0298,73.0298,73.0027,73.0207,34291.0
2023-01-19 11:25:00,80.83,80.83,80.8,80.83,28314.0,73.0207,73.0207,72.9936,73.0207,28314.0
2023-01-19 11:30:00,80.82,80.85,80.82,80.84,313043.0,73.0117,73.0388,73.0117,73.0298,313043.0
2023-01-19 11:35:00,80.84,80.84,80.81,80.83,193922.0,73.0298,73.0298,73.0027,73.0207,193922.0
2023-01-19 11:40:00,80.82,80.83,80.81,80.82,69777.0,73.0117,73.0207,73.0027,73.0117,69777.0
2023-01-19 11:45:00,80.82,80.82,80.8,80.8,248749.0,73.0117,73.0117,72.9936,72.9936,248749.0
2023-01-19 11:50:00,80.81,80.81,80.78,80.78,62154.0,73.0027,73.0027,72.9756,72.9756,62154.0
2023-01-19 11:55:00,80.79,80.8,80.78,80.8,42781.0,72.9846,72.9936,72.9756,72.9936,42781.0
2023-01-19 12:00:00,80.8,80.8,80.74,80.75,29863.0,72.9936,72.9936,72.9394,72.9485,29863.0
2023-01-19 12:05:00,80.75,80.77,80.73,80.74,27506.0,72.9485,72.9665,72.9304,72.9394,27506.0
2023-01-19 12:10:00,80.73,80.74,80.73,80.73,123086.0,72.9304,72.9394,72.9304,72.9304,123086.0
2023-01-19 12:15:00,80.74,80.75,80.73,80.75,76499.0,72.9394,72.9485,72.9304,72.9485,76499.0
2023-01-19 12:20:00,80.75,80.75,80.72,80.73,36879.0,72.9485,72.9485,72.9213,72.9304,36879.0
2023-01-19 12:25:00,80.73,80.73,80.67,80.67,14314.0,72.9304,72.9304,72.8762,72.8762,14314.0
2023-01-19 12:30:00,80.69,80.74,80.68,80.74,27486.0,72.8942,72.9394,72.8852,72.9394,27486.0
2023-01-19 12:35:00,80.73,80.75,80.73,80.74,11648.0,72.9304,72.9485,72.9304,72.9394,11648.0
2023-01-19 12:40:00,80.74,80.75,80.71,80.72,18181.0,72.9394,72.9485,72.9123,72.9213,18181.0
2023-01-19 12:45:00,80.71,80.72,80.69,80.7,12670.0,72.9123,72.9213,72.8942,72.9033,12670.0
2023-01-19 12:50:00,80.7,80.71,80.67,80.67,12437.0,72.9033,72.9123,72.8762,72.8762,12437.0
2023-01-19 12:55:00,80.66,80.69,80.65,80.69,12871.0,72.8671,72.8942,72.8581,72.8942,12871.0
2023-01-19 13:00:00,80.7,80.74,80.69,80.7,43176.0,72.9033,72.9394,72.8942,72.9033,43176.0
2023-01-19 13:05:00,80.71,80.73,80.7,80.72,9635.0,72.9123,72.9304,72.9033,72.9213,9635.0
2023-01-19 13:10:00,80.73,80.77,80.72,80.77,27786.0,72.9304,72.9665,72.9213,72.9665,27786.0
2023-01-19 13:15:00,80.76,80.76,80.71,80.73,40697.0,72.9575,72.9575,72.9123,72.9304,40697.0
2023-01-19 13:20:00,80.72,80.74,80.69,80.71,169470.0,72.9213,72.9394,72.8942,72.9123,169470.0
2023-01-19 13:25:00,80.7,80.72,80.68,80.7,28399.0,72.9033,72.9213,72.8852,72.9033,28399.0
2023-01-19 13:30:00,80.7,80.72,80.69,80.71,23616.0,72.9033,72.9213,72.8942,72.9123,23616.0
2023-01-19 13:35:00,80.72,80.76,80.71,80.75,36676.0,72.9213,72.9575,72.9123,72.9485,36676.0
2023-01-19 13:40:00,80.75,80.76,80.69,80.69,263388.0,72.9485,72.9575,72.8942,72.8942,263388.0
2023-01-19 13:45:00,80.69,80.75,80.69,80.75,6472517.0,72.8942,72.9485,72.8942,72.9485,6472517.0
2023-01-19 13:50:00,80.75,80.77,80.74,80.77,30448.0,72.9485,72.9665,72.9394,72.9665,30448.0
2023-01-19 13:55:00,80.77,80.8,80.76,80.79,28583.0,72.9665,72.9936,72.9575,72.9846,28583.0
2023-01-19 14:00:00,80.79,80.8,80.78,80.79,22816.0,72.9846,72.9936,72.9756,72.9846,22816.0
2023-01-19 14:05:00,80.8,80.8,80.77,80.78,29137.0,72.9936,72.9936,72.9665,72.9756,29137.0
2023-01-19 14:10:00,80.78,80.81,80.77,80.8,19832.0,72.9756,73.0027,72.9665,72.9936,19832.0
2023-01-19 14:15:00,80.8,80.81,80.79,80.8,11329.0,72.9936,73.0027,72.9846,72.9936,11329.0
2023-01-19 14:20:00,80.8,80.85,80.8,80.84,22933.0,72.9936,73.0388,72.9936,73.0298,22933.0
2023-01-19 14:25:00,80.84,80.85,80.81,80.84,31162.0,73.0298,73.0388,73.0027,73.0298,31162.0
2023-01-19 14:30:00,80.84,80.86,80.83,80.86,37501.0,73.0298,73.0478,73.0207,73.0478,37501.0
2023-01-19 14:35:00,80.86,80.86,80.84,80.86,24825.0,73.0478,73.0478,73.0298,73.0478,24825.0
2023-01-19 14:40:00,80.86,80.89,80.85,80.86,40481.0,73.0478,73.0749,73.0388,73.0478,40481.0
2023-01-19 14:45:00,80.87,80.88,80.84,80.85,13935.0,73.0569,73.0659,73.0298,73.0388,13935.0
2023-01-19 14:50:00,80.85,80.85,80.82,80.83,22171.0,73.0388,73.0388,73.0117,73.0207,22171.0
2023-01-19 14:55:00,80.83,80.88,80.82,80.86,48768.0,73.0207,73.0659,73.0117,73.0478,48768.0
2023-01-19 15:00:00,80.86,80.86,80.84,80.85,68586.0,73.0478,73.0478,73.0298,73.0388,68586.0
2023-01-19 15:05:00,80.86,80.86,80.83,80.83,31423.0,73.0478,73.0478,73.0207,73.0207,31423.0
2023-01-19 15:10:00,80.84,80.86,80.83,80.86,49300.0,73.0298,73.0478,73.0207,73.0478,49300.0
2023-01-19 15:15:00,80.86,80.88,80.82,80.84,83371.0,73.0478,73.0659,73.0117,73.0298,83371.0
2023-01-19 15:20:00,80.84,80.85,80.81,80.82,36042.0,73.0298,73.0388,73.0027,73.0117,36042.0
2023-01-19 15:25:00,80.82,80.83,80.79,80.82,47308.0,73.0117,73.0207,72.9846,73.0117,47308.0
2023-01-19 15:30:00,80.82,80.82,80.8,80.81,105058.0,73.0117,73.0117,72.9936,73.0027,105058.0
2023-01-19 15:35:00,80.81,80.82,80.78,80.81,146518.0,73.0027,73.0117,72.9756,73.0027,146518.0
2023-01-19 15:40:00,80.8,80.82,80.8,80.81,22813.0,72.9936,73.0117,72.9936,73.0027,22813.0
2023-01-19 15:45:00,80.81,80.82,80.78,80.81,79478.0,73.0027,73.0117,72.9756,73.0027,79478.0
2023-01-19 15:50:00,80.81,80.81,80.79,80.79,61038.0,73.0027,73.0027,72.9846,72.9846,61038.0
2023-01-19 15:55:00,80.79,80.8,80.78,80.79,574814.0,72.9846,72.9936,72.9756,72.9846,574814.0
2023-01-20 09:30:00,80.5,80.5,80.45,80.46,48239.0,72.7226,72.7226,72.6774,72.6865,48239.0
2023-01-20 09:35:00,80.46,80.49,80.44,80.47,38577.0,72.6865,72.7136,72.6684,72.6955,38577.0
2023-01-20 09:40:00,80.47,80.48,80.43,80.44,61923.0,72.6955,72.7045,72.6594,72.6684,61923.0
2023-01-20 09:45:00,80.44,80.46,80.43,80.45,85459.0,72.6684,72.6865,72.6594,72.6774,85459.0
2023-01-20 09:50:00,80.45,80.52,80.45,80.48,128216.0,72.6774,72.7407,72.6774,72.7045,128216.0
2023-01-20 09:55:00,80.49,80.52,80.47,80.51,26217.0,72.7136,72.7407,72.6955,72.7316,26217.0
2023-01-20 10:00:00,80.51,80.53,80.47,80.48,60647.0,72.7316,72.7497,72.6955,72.7045,60647.0
2023-01-20 10:05:00,80.5,80.51,80.48,80.49,20134.0,72.7226,72.7316,72.7045,72.7136,20134.0
2023-01-20 10:10:00,80.48,80.5,80.46,80.47,22812.0,72.7045,72.7226,72.6865,72.6955,22812.0
2023-01-20 10:15:00,80.47,80.48,80.42,80.42,36292.0,72.6955,72.7045,72.6503,72.6503,36292.0
2023-01-20 10:20:00,80.43,80.47,80.42,80.46,5835.0,72.6594,72.6955,72.6503,72.6865,5835.0
2023-01-20 10:25:00,80.47,80.47,80.45,80.45,16597.0,72.6955,72.6955,72.6774,72.6774,16597.0
2023-01-20 10:30:00,80.45,80.47,80.41,80.42,17496.0,72.6774,72.6955,72.6413,72.6503,17496.0
2023-01-20 10:35:00,80.42,80.42,80.39,80.4,12910.0,72.6503,72.6503,72.6232,72.6323,12910.0
2023-01-20 10:40:00,80.4,80.41,80.36,80.37,71448.0,72.6323,72.6413,72.5961,72.6052,71448.0
2023-01-20 10:45:00,80.37,80.38,80.35,80.36,25081.0,72.6052,72.6142,72.5871,72.5961,25081.0
2023-01-20 10:50:00,80.35,80.37,80.35,80.35,23084.0,72.5871,72.6052,72.5871,72.5871,23084.0
2023-01-20 10:55:00,80.35,80.36,80.32,80.34,20579.0,72.5871,72.5961,72.56,72.5781,20579.0
2023-01-20 11:00:00,80.34,80.37,80.33,80.34,79576.0,72.5781,72.6052,72.569,72.5781,79576.0
2023-01-20 11:05:00,80.34,80.36,80.34,80.36,18702.0,72.5781,72.5961,72.5781,72.5961,18702.0
2023-01-20 11:10:00,80.36,80.36,80.33,80.34,41540.0,72.5961,72.5961,72.569,72.5781,41540.0
2023-01-20 11:15:00,80.36,80.36,80.31,80.31,25739.0,72.5961,72.5961,72.551,72.551,25739.0
2023-01-20 11:20:00,80.31,80.33,80.29,80.3,30755.0,72.551,72.569,72.5329,72.5419,30755.0
2023-01-20 11:25:00,80.3,80.33,80.29,80.3,29199.0,72.5419,72.569,72.5329,72.5419,29199.0
2023-01-20 11:30:00,80.3,80.32,80.29,80.31,92874.0,72.5419,72.56,72.5329,72.551,92874.0
2023-01-20 11:35:00,80.31,80.31,80.27,80.29,80823.0,72.551,72.551,72.5148,72.5329,80823.0
2023-01-20 11:40:00,80.29,80.29,80.25,80.26,5720.0,72.5329,72.5329,72.4968,72.5058,5720.0
2023-01-20 11:45:00,80.25,80.32,80.25,80.31,30082.0,72.4968,72.56,72.4968,72.551,30082.0
2023-01-20 11:50:00,80.31,80.32,80.29,80.3,69120.0,72.551,72.56,72.5329,72.5419,69120.0
2023-01-20 11:55:00,80.3,80.3,80.28,80.3,99527.0,72.5419,72.5419,72.5239,72.5419,99527.0
2023-01-20 12:00:00,80.29,80.34,80.29,80.34,49867.0,72.5329,72.5781,72.5329,72.5781,49867.0
2023-01-20 12:05:00,80.34,80.35,80.33,80.35,40974.0,72.5781,72.5871,72.569,72.5871,40974.0
2023-01-20 12:10:00,80.34,80.35,80.31,80.32,44453.0,72.5781,72.5871,72.551,72.56,44453.0
2023-01-20 12:15:00,80.32,80.33,80.31,80.32,6568.0,72.56,72.569,72.551,72.56,6568.0
2023-01-20 12:20:00,80.32,80.34,80.31,80.34,11937.0,72.56,72.5781,72.551,72.5781,11937.0
2023-01-20 12:25:00,80.34,80.35,80.32,80.33,40075.0,72.5781,72.5871,72.56,72.569,40075.0
2023-01-20 12:30:00,80.33,80.35,80.33,80.35,9986.0,72.569,72.5871,72.569,72.5871,9986.0
2023-01-20 12:35:00,80.34,80.36,80.34,80.34,9791.0,72.5781,72.5961,72.5781,72.5781,9791.0
2023-01-20 12:40:00,80.34,80.35,80.33,80.34,17206.0,72.5781,72.5871,72.569,72.5781,17206.0
2023-01-20 12:45:00,80.35,80.35,80.34,80.34,19179.0,72.5871,72.5871,72.5781,72.5781,19179.0
2023-01-20 12:50:00,80.35,80.35,80.33,80.34,26635.0,72.5871,72.5871,72.569,72.5781,26635.0
2023-01-20 12:55:00,80.34,80.35,80.32,80.33,6507.0,72.5781,72.5871,72.56,72.569,6507.0
2023-01-20 13:00:00,80.33,80.39,80.32,80.38,170757.0,72.569,72.6232,72.56,72.6142,170757.0
2023-01-20 13:05:00,80.38,80.41,80.37,80.38,72472.0,72.6142,72.6413,72.6052,72.6142,72472.0
2023-01-20 13:10:00,80.38,80.38,80.33,80.36,45141.0,72.6142,72.6142,72.569,72.5961,45141.0
2023-01-20 13:15:00,80.36,80.37,80.32,80.33,105776.0,72.5961,72.6052,72.56,72.569,105776.0
2023-01-20 13:20:00,80.33,80.38,80.32,80.38,318166.0,72.569,72.6142,72.56,72.6142,318166.0
2023-01-20 13:25:00,80.37,80.38,80.36,80.38,54939.0,72.6052,72.6142,72.5961,72.6142,54939.0
2023-01-20 13:30:00,80.39,80.42,80.38,80.41,77228.0,72.6232,72.6503,72.6142,72.6413,77228.0
2023-01-20 13:35:00,80.41,80.42,80.4,80.4,22982.0,72.6413,72.6503,72.6323,72.6323,22982.0
2023-01-20 13:40:00,80.41,80.42,80.4,80.42,8619.0,72.6413,72.6503,72.6323,72.6503,8619.0
2023-01-20 13:45:00,80.42,80.46,80.41,80.45,350047.0,72.6503,72.6865,72.6413,72.6774,350047.0
2023-01-20 13:50:00,80.45,80.47,80.44,80.45,216744.0,72.6774,72.6955,72.6684,72.6774,216744.0
2023-01-20 13:55:00,80.45,80.47,80.44,80.47,32875.0,72.6774,72.6955,72.6684,72.6955,32875.0
2023-01-20 14:00:00,80.47,80.47,80.44,80.45,19097.0,72.6955,72.6955,72.6684,72.6774,19097.0
2023-01-20 14:05:00,80.44,80.44,80.42,80.44,87194.0,72.6684,72.6684,72.6503,72.6684,87194.0
2023-01-20 14:10:00,80.44,80.44,80.43,80.44,74422.0,72.6684,72.6684,72.6594,72.6684,74422.0
2023-01-20 14:15:00,80.44,80.44,80.43,80.44,32073.0,72.6684,72.6684,72.6594,72.6684,32073.0
2023-01-20 14:20:00,80.44,80.45,80.43,80.44,46082.0,72.6684,72.6774,72.6594,72.6684,46082.0
2023-01-20 14:25:00,80.44,80.45,80.41,80.44,94977.0,72.6684,72.6774,72.6413,72.6684,94977.0
2023-01-20 14:30:00,80.44,80.46,80.43,80.45,41574.0,72.6684,72.6865,72.6594,72.6774,41574.0
2023-01-20 14:35:00,80.44,80.47,80.44,80.46,72964.0,72.6684,72.6955,72.6684,72.6865,72964.0
2023-01-20 14:40:00,80.47,80.47,80.46,80.47,30595.0,72.6955,72.6955,72.6865,72.6955,30595.0
2023-01-20 14:45:00,80.47,80.48,80.46,80.47,63897.0,72.6955,72.7045,72.6865,72.6955,63897.0
2023-01-20 14:50:00,80.47,80.48,80.45,80.46,89405.0,72.6955,72.7045,72.6774,72.6865,89405.0
2023-01-20 14:55:00,80.45,80.46,80.43,80.46,45787.0,72.6774,72.6865,72.6594,72.6865,45787.0
2023-01-20 15:00:00,80.45,80.48,80.45,80.46,46662.0,72.6774,72.7045,72.6774,72.6865,46662.0
2023-01-20 15:05:00,80.46,80.48,80.45,80.48,70691.0,72.6865,72.7045,72.6774,72.7045,70691.0
2023-01-20 15:10:00,80.47,80.49,80.47,80.48,38147.0,72.6955,72.7136,72.6955,72.7045,38147.0
2023-01-20 15:15:00,80.48,80.5,80.46,80.47,142681.0,72.7045,72.7226,72.6865,72.6955,142681.0
2023-01-20 15:20:00,80.47,80.47,80.45,80.45,46577.0,72.6955,72.6955,72.6774,72.6774,46577.0
2023-01-20 15:25:00,80.45,80.47,80.44,80.46,97051.0,72.6774,72.6955,72.6684,72.6865,97051.0
2023-01-20 15:30:00,80.45,80.47,80.44,80.45,172255.0,72.6774,72.6955,72.6684,72.6774,172255.0
2023-01-20 15:35:00,80.45,80.47,80.43,80.46,278788.0,72.6774,72.6955,72.6594,72.6865,278788.0
2023-01-20 15:40:00,80.46,80.47,80.45,80.47,48227.0,72.6865,72.6955,72.6774,72.6955,48227.0
2023-01-20 15:45:00,80.46,80.47,80.45,80.45,132265.0,72.6865,72.6955,72.6774,72.6774,132265.0
2023-01-20 15:50:00,80.45,80.48,80.45,80.47,287117.0,72.6774,72.7045,72.6774,72.6955,287117.0
2023-01-20 15:55:00,80.47,80.49,80.45,80.45,94929.0,72.6955,72.7136,72.6774,72.6774,94929.0
2023-01-23 09:30:00,80.22,80.3,80.22,80.29,58439.0,72.4697,72.5419,72.4697,72.5329,58439.0
2023-01-23 09:35:00,80.29,80.33,80.28,80.32,129597.0,72.5329,72.569,72.5239,72.56,129597.0
2023-01-23 09:40:00,80.32,80.34,80.29,80.3,91393.0,72.56,72.5781,72.5329,72.5419,91393.0
2023-01-23 09:45:00,80.3,80.38,80.3,80.37,26815.0,72.5419,72.6142,72.5419,72.6052,26815.0
2023-01-23 09:50:00,80.37,80.4,80.36,80.37,7431.0,72.6052,72.6323,72.5961,72.6052,7431.0
2023-01-23 09:55:00,80.37,80.38,80.35,80.36,7723.0,72.6052,72.6142,72.5871,72.5961,7723.0
2023-01-23 10:00:00,80.35,80.36,80.33,80.33,12252.0,72.5871,72.5961,72.569,72.569,12252.0
2023-01-23 10:05:00,80.34,80.36,80.32,80.33,110836.0,72.5781,72.5961,72.56,72.569,110836.0
2023-01-23 10:10:00,80.33,80.33,80.31,80.31,36622.0,72.569,72.569,72.551,72.551,36622.0
2023-01-23 10:15:00,80.31,80.34,80.31,80.33,14078.0,72.551,72.5781,72.551,72.569,14078.0
2023-01-23 10:20:00,80.33,80.36,80.32,80.36,6353.0,72.569,72.5961,72.56,72.5961,6353.0
2023-01-23 10:25:00,80.36,80.38,80.36,80.38,33327.0,72.5961,72.6142,72.5961,72.6142,33327.0
2023-01-23 10:30:00,80.38,80.41,80.38,80.39,222125.0,72.6142,72.6413,72.6142,72.6232,222125.0
2023-01-23 10:35:00,80.4,80.43,80.39,80.42,54566.0,72.6323,72.6594,72.6232,72.6503,54566.0
2023-01-23 10:40:00,80.42,80.43,80.38,80.4,195757.0,72.6503,72.6594,72.6142,72.6323,195757.0
2023-01-23 10:45:00,80.4,80.42,80.38,80.42,60648.0,72.6323,72.6503,72.6142,72.6503,60648.0
2023-01-23 10:50:00,80.42,80.42,80.38,80.4,74787.0,72.6503,72.6503,72.6142,72.6323,74787.0
2023-01-23 10:55:00,80.4,80.41,80.4,80.41,30096.0,72.6323,72.6413,72.6323,72.6413,30096.0
2023-01-23 11:00:00,80.4,80.46,80.4,80.46,7404.0,72.6323,72.6865,72.6323,72.6865,7404.0
2023-01-23 11:05:00,80.47,80.51,80.46,80.47,52662.0,72.6955,72.7316,72.6865,72.6955,52662.0
2023-01-23 11:10:00,80.47,80.47,80.43,80.44,18639.0,72.6955,72.6955,72.6594,72.6684,18639.0
2023-01-23 11:15:00,80.43,80.43,80.4,80.42,32090.0,72.6594,72.6594,72.6323,72.6503,32090.0
2023-01-23 11:20:00,80.42,80.43,80.4,80.42,32623.0,72.6503,72.6594,72.6323,72.6503,32623.0
2023-01-23 11:25:00,80.42,80.42,80.35,80.36,19989.0,72.6503,72.6503,72.5871,72.5961,19989.0
2023-01-23 11:30:00,80.35,80.39,80.35,80.38,19150.0,72.5871,72.6232,72.5871,72.6142,19150.0
2023-01-23 11:35:00,80.38,80.38,80.35,80.36,32938.0,72.6142,72.6142,72.5871,72.5961,32938.0
2023-01-23 11:40:00,80.36,80.37,80.34,80.37,37863.0,72.5961,72.6052,72.5781,72.6052,37863.0
2023-01-23 11:45:00,80.36,80.37,80.33,80.34,28105.0,72.5961,72.6052,72.569,72.5781,28105.0
2023-01-23 11:50:00,80.34,80.34,80.31,80.34,124103.0,72.5781,72.5781,72.551,72.5781,124103.0
2023-01-23 11:55:00,80.33,80.34,80.3,80.31,85319.0,72.569,72.5781,72.5419,72.551,85319.0
2023-01-23 12:00:00,80.31,80.31,80.3,80.31,13307.0,72.551,72.551,72.5419,72.551,13307.0
2023-01-23 12:05:00,80.31,80.32,80.26,80.27,105257.0,72.551,72.56,72.5058,72.5148,105257.0
2023-01-23 12:10:00,80.27,80.29,80.26,80.29,10677.0,72.5148,72.5329,72.5058,72.5329,10677.0
2023-01-23 12:15:00,80.29,80.32,80.29,80.32,15642.0,72.5329,72.56,72.5329,72.56,15642.0
2023-01-23 12:20:00,80.31,80.32,80.29,80.31,12355.0,72.551,72.56,72.5329,72.551,12355.0
2023-01-23 12:25:00,80.31,80.32,80.3,80.32,25180.0,72.551,72.56,72.5419,72.56,25180.0
2023-01-23 12:30:00,80.31,80.35,80.31,80.34,15154.0,72.551,72.5871,72.551,72.5781,15154.0
2023-01-23 12:35:00,80.34,80.35,80.33,80.34,353064.0,72.5781,72.5871,72.569,72.5781,353064.0
2023-01-23 12:40:00,80.34,80.34,80.31,80.33,35538.0,72.5781,72.5781,72.551,72.569,35538.0
2023-01-23 12:45:00,80.33,80.33,80.31,80.32,397517.0,72.569,72.569,72.551,72.56,397517.0
2023-01-23 12:50:00,80.32,80.33,80.3,80.33,18633.0,72.56,72.569,72.5419,72.569,18633.0
2023-01-23 12:55:00,80.32,80.33,80.31,80.33,5258.0,72.56,72.569,72.551,72.569,5258.0
2023-01-23 13:00:00,80.32,80.35,80.31,80.34,12395.0,72.56,72.5871,72.551,72.5781,12395.0
2023-01-23 13:05:00,80.34,80.34,80.33,80.33,5236.0,72.5781,72.5781,72.569,72.569,5236.0
2023-01-23 13:10:00,80.34,80.35,80.32,80.33,49633.0,72.5781,72.5871,72.56,72.569,49633.0
2023-01-23 13:15:00,80.32,80.34,80.31,80.34,29437.0,72.56,72.5781,72.551,72.5781,29437.0
2023-01-23 13:20:00,80.34,80.36,80.34,80.35,12712.0,72.5781,72.5961,72.5781,72.5871,12712.0
2023-01-23 13:25:00,80.35,80.36,80.33,80.35,8209.0,72.5871,72.5961,72.569,72.5871,8209.0
2023-01-23 13:30:00,80.35,80.36,80.34,80.35,7811.0,72.5871,72.5961,72.5781,72.5871,7811.0
2023-01-23 13:35:00,80.35,80.36,80.35,80.36,10617.0,72.5871,72.5961,72.5871,72.5961,10617.0
2023-01-23 13:40:00,80.37,80.4,80.36,80.4,10353.0,72.6052,72.6323,72.5961,72.6323,10353.0
2023-01-23 13:45:00,80.4,80.4,80.38,80.4,86895.0,72.6323,72.6323,72.6142,72.6323,86895.0
2023-01-23 13:50:00,80.39,80.4,80.38,80.38,11511.0,72.6232,72.6323,72.6142,72.6142,11511.0
2023-01-23 13:55:00,80.38,80.39,80.37,80.39,17966.0,72.6142,72.6232,72.6052,72.6232,17966.0
2023-01-23 14:00:00,80.38,80.39,80.35,80.35,50714.0,72.6142,72.6232,72.5871,72.5871,50714.0
2023-01-23 14:05:00,80.36,80.37,80.35,80.37,8676.0,72.5961,72.6052,72.5871,72.6052,8676.0
2023-01-23 14:10:00,80.37,80.38,80.36,80.36,16790.0,72.6052,72.6142,72.5961,72.5961,16790.0
2023-01-23 14:15:00,80.36,80.39,80.35,80.38,36081.0,72.5961,72.6232,72.5871,72.6142,36081.0
2023-01-23 14:20:00,80.39,80.39,80.38,80.38,7461.0,72.6232,72.6232,72.6142,72.6142,7461.0
2023-01-23 14:25:00,80.39,80.39,80.36,80.38,33191.0,72.6232,72.6232,72.5961,72.6142,33191.0
2023-01-23 14:30:00,80.38,80.39,80.37,80.38,8724.0,72.6142,72.6232,72.6052,72.6142,8724.0
2023-01-23 14:35:00,80.38,80.41,80.38,80.41,36614.0,72.6142,72.6413,72.6142,72.6413,36614.0
2023-01-23 14:40:00,80.41,80.41,80.38,80.38,15974.0,72.6413,72.6413,72.6142,72.6142,15974.0
2023-01-23 14:45:00,80.39,80.39,80.36,80.36,48180.0,72.6232,72.6232,72.5961,72.5961,48180.0
2023-01-23 14:50:00,80.37,80.37,80.33,80.34,22289.0,72.6052,72.6052,72.569,72.5781,22289.0
2023-01-23 14:55:00,80.34,80.37,80.34,80.37,20186.0,72.5781,72.6052,72.5781,72.6052,20186.0
2023-01-23 15:00:00,80.37,80.38,80.35,80.37,367768.0,72.6052,72.6142,72.5871,72.6052,367768.0
2023-01-23 15:05:00,80.36,80.37,80.35,80.36,192534.0,72.5961,72.6052,72.5871,72.5961,192534.0
2023-01-23 15:10:00,80.36,80.37,80.35,80.36,33015.0,72.5961,72.6052,72.5871,72.5961,33015.0
2023-01-23 15:15:00,80.36,80.38,80.35,80.38,56587.0,72.5961,72.6142,72.5871,72.6142,56587.0
2023-01-23 15:20:00,80.38,80.4,80.37,80.4,82252.0,72.6142,72.6323,72.6052,72.6323,82252.0
2023-01-23 15:25:00,80.39,80.41,80.39,80.4,77267.0,72.6232,72.6413,72.6232,72.6323,77267.0
2023-01-23 15:30:00,80.4,80.4,80.37,80.39,37310.0,72.6323,72.6323,72.6052,72.6232,37310.0
2023-01-23 15:35:00,80.39,80.4,80.38,80.4,60218.0,72.6232,72.6323,72.6142,72.6323,60218.0
2023-01-23 15:40:00,80.4,80.4,80.32,80.35,2325295.0,72.6323,72.6323,72.56,72.5871,2325295.0
2023-01-23 15:45:00,80.34,80.35,80.33,80.34,121942.0,72.5781,72.5871,72.569,72.5781,121942.0
2023-01-23 15:50:00,80.34,80.35,80.34,80.35,147828.0,72.5781,72.5871,72.5781,72.5871,147828.0
2023-01-23 15:55:00,80.35,80.35,80.33,80.33,339174.0,72.5871,72.5871,72.569,72.569,339174.0
2023-01-24 09:30:00,80.38,80.45,80.38,80.41,63891.0,72.6142,72.6774,72.6142,72.6413,63891.0
2023-01-24 09:35:00,80.41,80.42,80.3,80.32,324946.0,72.6413,72.6503,72.5419,72.56,324946.0
2023-01-24 09:40:00,80.32,80.37,80.32,80.36,14552.0,72.56,72.6052,72.56,72.5961,14552.0
2023-01-24 09:45:00,80.36,80.36,80.27,80.27,40260.0,72.5961,72.5961,72.5148,72.5148,40260.0
2023-01-24 09:50:00,80.27,80.27,80.23,80.27,144142.0,72.5148,72.5148,72.4787,72.5148,144142.0
2023-01-24 09:55:00,80.27,80.28,80.24,80.25,23989.0,72.5148,72.5239,72.4877,72.4968,23989.0
2023-01-24 10:00:00,80.25,80.29,80.25,80.29,23307.0,72.4968,72.5329,72.4968,72.5329,23307.0
2023-01-24 10:05:00,80.28,80.29,80.26,80.28,438384.0,72.5239,72.5329,72.5058,72.5239,438384.0
2023-01-24 10:10:00,80.29,80.34,80.28,80.33,154868.0,72.5329,72.5781,72.5239,72.569,154868.0
2023-01-24 10:15:00,80.36,80.37,80.32,80.32,33454.0,72.5961,72.6052,72.56,72.56,33454.0
2023-01-24 10:20:00,80.33,80.36,80.32,80.35,24171.0,72.569,72.5961,72.56,72.5871,24171.0
2023-01-24 10:25:00,80.36,80.43,80.36,80.43,51742.0,72.5961,72.6594,72.5961,72.6594,51742.0
2023-01-24 10:30:00,80.42,80.45,80.41,80.42,10555.0,72.6503,72.6774,72.6413,72.6503,10555.0
2023-01-24 10:35:00,80.42,80.42,80.38,80.4,14199.0,72.6503,72.6503,72.6142,72.6323,14199.0
2023-01-24 10:40:00,80.4,80.49,80.39,80.49,42172.0,72.6323,72.7136,72.6232,72.7136,42172.0
2023-01-24 10:45:00,80.5,80.51,80.48,80.51,41197.0,72.7226,72.7316,72.7045,72.7316,41197.0
2023-01-24 10:50:00,80.51,80.52,80.49,80.5,21563.0,72.7316,72.7407,72.7136,72.7226,21563.0
2023-01-24 10:55:00,80.5,80.58,80.49,80.53,21888.0,72.7226,72.7949,72.7136,72.7497,21888.0
2023-01-24 11:00:00,80.54,80.54,80.49,80.51,46448.0,72.7587,72.7587,72.7136,72.7316,46448.0
2023-01-24 11:05:00,80.51,80.53,80.5,80.52,27200.0,72.7316,72.7497,72.7226,72.7407,27200.0
2023-01-24 11:10:00,80.51,80.56,80.51,80.54,91841.0,72.7316,72.7768,72.7316,72.7587,91841.0
2023-01-24 11:15:00,80.54,80.55,80.5,80.53,41083.0,72.7587,72.7678,72.7226,72.7497,41083.0
2023-01-24 11:20:00,80.52,80.57,80.52,80.56,15740.0,72.7407,72.7858,72.7407,72.7768,15740.0
2023-01-24 11:25:00,80.56,80.59,80.55,80.59,82842.0,72.7768,72.8039,72.7678,72.8039,82842.0
2023-01-24 11:30:00,80.59,80.59,80.54,80.57,301612.0,72.8039,72.8039,72.7587,72.7858,301612.0
2023-01-24 11:35:00,80.56,80.57,80.53,80.54,72297.0,72.7768,72.7858,72.7497,72.7587,72297.0
2023-01-24 11:40:00,80.55,80.56,80.53,80.55,41538.0,72.7678,72.7768,72.7497,72.7678,41538.0
2023-01-24 11:45:00,80.55,80.57,80.53,80.55,46837.0,72.7678,72.7858,72.7497,72.7678,46837.0
2023-01-24 11:50:00,80.54,80.55,80.52,80.53,25146.0,72.7587,72.7678,72.7407,72.7497,25146.0
2023-01-24 11:55:00,80.54,80.55,80.52,80.54,41962.0,72.7587,72.7678,72.7407,72.7587,41962.0
2023-01-24 12:00:00,80.54,80.54,80.51,80.52,12291.0,72.7587,72.7587,72.7316,72.7407,12291.0
2023-01-24 12:05:00,80.52,80.55,80.51,80.54,42610.0,72.7407,72.7678,72.7316,72.7587,42610.0
2023-01-24 12:10:00,80.55,80.58,80.54,80.58,9842.0,72.7678,72.7949,72.7587,72.7949,9842.0
2023-01-24 12:15:00,80.58,80.58,80.54,80.54,17129.0,72.7949,72.7949,72.7587,72.7587,17129.0
2023-01-24 12:20:00,80.54,80.55,80.52,80.53,14242.0,72.7587,72.7678,72.7407,72.7497,14242.0
2023-01-24 12:25:00,80.54,80.56,80.54,80.55,33276.0,72.7587,72.7768,72.7587,72.7678,33276.0
2023-01-24 12:30:00,80.54,80.58,80.53,80.57,26671.0,72.7587,72.7949,72.7497,72.7858,26671.0
2023-01-24 12:35:00,80.57,80.6,80.57,80.58,8483.0,72.7858,72.8129,72.7858,72.7949,8483.0
2023-01-24 12:40:00,80.57,80.58,80.54,80.54,12874.0,72.7858,72.7949,72.7587,72.7587,12874.0
2023-01-24 12:45:00,80.54,80.55,80.53,80.54,11544.0,72.7587,72.7678,72.7497,72.7587,11544.0
2023-01-24 12:50:00,80.54,80.54,80.53,80.54,6898.0,72.7587,72.7587,72.7497,72.7587,6898.0
2023-01-24 12:55:00,80.54,80.59,80.54,80.59,17158.0,72.7587,72.8039,72.7587,72.8039,17158.0
2023-01-24 13:00:00,80.59,80.62,80.55,80.55,95566.0,72.8039,72.831,72.7678,72.7678,95566.0
2023-01-24 13:05:00,80.56,80.61,80.56,80.61,11913.0,72.7768,72.822,72.7768,72.822,11913.0
2023-01-24 13:10:00,80.62,80.64,80.62,80.63,9428.0,72.831,72.8491,72.831,72.84,9428.0
2023-01-24 13:15:00,80.63,80.64,80.61,80.64,14361.0,72.84,72.8491,72.822,72.8491,14361.0
2023-01-24 13:20:00,80.64,80.65,80.61,80.64,13431.0,72.8491,72.8581,72.822,72.8491,13431.0
2023-01-24 13:25:00,80.64,80.66,80.63,80.65,40793.0,72.8491,72.8671,72.84,72.8581,40793.0
2023-01-24 13:30:00,80.64,80.67,80.64,80.66,40733.0,72.8491,72.8762,72.8491,72.8671,40733.0
2023-01-24 13:35:00,80.66,80.66,80.64,80.65,11966.0,72.8671,72.8671,72.8491,72.8581,11966.0
2023-01-24 13:40:00,80.65,80.65,80.62,80.64,15974.0,72.8581,72.8581,72.831,72.8491,15974.0
2023-01-24 13:45:00,80.64,80.67,80.63,80.65,29407.0,72.8491,72.8762,72.84,72.8581,29407.0
2023-01-24 13:50:00,80.66,80.67,80.65,80.67,8929.0,72.8671,72.8762,72.8581,72.8762,8929.0
2023-01-24 13:55:00,80.67,80.68,80.66,80.67,42722.0,72.8762,72.8852,72.8671,72.8762,42722.0
2023-01-24 14:00:00,80.67,80.68,80.64,80.67,31220.0,72.8762,72.8852,72.8491,72.8762,31220.0
2023-01-24 14:05:00,80.68,80.69,80.67,80.69,30544.0,72.8852,72.8942,72.8762,72.8942,30544.0
2023-01-24 14:10:00,80.69,80.7,80.69,80.7,19125.0,72.8942,72.9033,72.8942,72.9033,19125.0
2023-01-24 14:15:00,80.7,80.73,80.69,80.69,18104.0,72.9033,72.9304,72.8942,72.8942,18104.0
2023-01-24 14:20:00,80.7,80.72,80.69,80.69,76828.0,72.9033,72.9213,72.8942,72.8942,76828.0
2023-01-24 14:25:00,80.7,80.72,80.69,80.7,7483.0,72.9033,72.9213,72.8942,72.9033,7483.0
2023-01-24 14:30:00,80.7,80.74,80.7,80.73,57197.0,72.9033,72.9394,72.9033,72.9304,57197.0
2023-01-24 14:35:00,80.74,80.74,80.71,80.72,20178.0,72.9394,72.9394,72.9123,72.9213,20178.0
2023-01-24 14:40:00,80.72,80.72,80.7,80.71,1073236.0,72.9213,72.9213,72.9033,72.9123,1073236.0
2023-01-24 14:45:00,80.72,80.73,80.7,80.7,14677.0,72.9213,72.9304,72.9033,72.9033,14677.0
2023-01-24 14:50:00,80.7,80.72,80.69,80.7,10325.0,72.9033,72.9213,72.8942,72.9033,10325.0
2023-01-24 14:55:00,80.7,80.7,80.69,80.69,20070.0,72.9033,72.9033,72.8942,72.8942,20070.0
2023-01-24 15:00:00,80.7,80.72,80.69,80.7,27727.0,72.9033,72.9213,72.8942,72.9033,27727.0
2023-01-24 15:05:00,80.7,80.7,80.69,80.69,152289.0,72.9033,72.9033,72.8942,72.8942,152289.0
2023-01-24 15:10:00,80.7,80.7,80.69,80.69,18431.0,72.9033,72.9033,72.8942,72.8942,18431.0
2023-01-24 15:15:00,80.69,80.7,80.67,80.68,27995.0,72.8942,72.9033,72.8762,72.8852,27995.0
2023-01-24 15:20:00,80.68,80.7,80.67,80.7,19363.0,72.8852,72.9033,72.8762,72.9033,19363.0
2023-01-24 15:25:00,80.69,80.7,80.69,80.7,11089.0,72.8942,72.9033,72.8942,72.9033,11089.0
2023-01-24 15:30:00,80.7,80.7,80.66,80.67,25717.0,72.9033,72.9033,72.8671,72.8762,25717.0
2023-01-24 15:35:00,80.67,80.68,80.66,80.67,25087.0,72.8762,72.8852,72.8671,72.8762,25087.0
2023-01-24 15:40:00,80.67,80.68,80.65,80.65,29669.0,72.8762,72.8852,72.8581,72.8581,29669.0
2023-01-24 15:45:00,80.65,80.69,80.65,80.67,38784.0,72.8581,72.8942,72.8581,72.8762,38784.0
2023-01-24 15:50:00,80.67,80.68,80.65,80.67,42902.0,72.8762,72.8852,72.8581,72.8762,42902.0
2023-01-24 15:55:00,80.67,80.7,80.67,80.69,80371.0,72.8762,72.9033,72.8762,72.8942,80371.0
2023-01-25 09:30:00,80.68,80.71,80.62,80.7,49393.0,72.8852,72.9123,72.831,72.9033,49393.0
2023-01-25 09:35:00,80.69,80.73,80.69,80.71,42445.0,72.8942,72.9304,72.8942,72.9123,42445.0
2023-01-25 09:40:00,80.71,80.74,80.67,80.67,43823.0,72.9123,72.9394,72.8762,72.8762,43823.0
2023-01-25 09:45:00,80.67,80.7,80.66,80.67,10908.0,72.8762,72.9033,72.8671,72.8762,10908.0
2023-01-25 09:50:00,80.67,80.68,80.65,80.66,19274.0,72.8762,72.8852,72.8581,72.8671,19274.0
2023-01-25 09:55:00,80.67,80.67,80.63,80.66,14449.0,72.8762,72.8762,72.84,72.8671,14449.0
2023-01-25 10:00:00,80.66,80.77,80.65,80.75,96621.0,72.8671,72.9665,72.8581,72.9485,96621.0
2023-01-25 10:05:00,80.76,80.8,80.73,80.74,28026.0,72.9575,72.9936,72.9304,72.9394,28026.0
2023-01-25 10:10:00,80.75,80.75,80.71,80.71,31087.0,72.9485,72.9485,72.9123,72.9123,31087.0
2023-01-25 10:15:00,80.7,80.75,80.7,80.74,57133.0,72.9033,72.9485,72.9033,72.9394,57133.0
2023-01-25 10:20:00,80.74,80.75,80.69,80.69,34307.0,72.9394,72.9485,72.8942,72.8942,34307.0
2023-01-25 10:25:00,80.7,80.72,80.68,80.68,29354.0,72.9033,72.9213,72.8852,72.8852,29354.0
2023-01-25 10:30:00,80.68,80.7,80.64,80.65,177637.0,72.8852,72.9033,72.8491,72.8581,177637.0
2023-01-25 10:35:00,80.65,80.66,80.59,80.59,98137.0,72.8581,72.8671,72.8039,72.8039,98137.0
2023-01-25 10:40:00,80.59,80.61,80.57,80.61,20343.0,72.8039,72.822,72.7858,72.822,20343.0
2023-01-25 10:45:00,80.59,80.61,80.57,80.58,27729.0,72.8039,72.822,72.7858,72.7949,27729.0
2023-01-25 10:50:00,80.58,80.6,80.56,80.57,31341.0,72.7949,72.8129,72.7768,72.7858,31341.0
2023-01-25 10:55:00,80.56,80.57,80.55,80.56,18017.0,72.7768,72.7858,72.7678,72.7768,18017.0
2023-01-25 11:00:00,80.55,80.56,80.49,80.5,58774.0,72.7678,72.7768,72.7136,72.7226,58774.0
2023-01-25 11:05:00,80.5,80.52,80.48,80.49,33057.0,72.7226,72.7407,72.7045,72.7136,33057.0
2023-01-25 11:10:00,80.49,80.53,80.47,80.52,35837.0,72.7136,72.7497,72.6955,72.7407,35837.0
2023-01-25 11:15:00,80.52,80.53,80.5,80.53,11394.0,72.7407,72.7497,72.7226,72.7497,11394.0
2023-01-25 11:20:00,80.54,80.56,80.52,80.55,57845.0,72.7587,72.7768,72.7407,72.7678,57845.0
2023-01-25 11:25:00,80.54,80.56,80.52,80.54,17362.0,72.7587,72.7768,72.7407,72.7587,17362.0
2023-01-25 11:30:00,80.54,80.55,80.52,80.52,23174.0,72.7587,72.7678,72.7407,72.7407,23174.0
2023-01-25 11:35:00,80.51,80.54,80.5,80.54,13907.0,72.7316,72.7587,72.7226,72.7587,13907.0
2023-01-25 11:40:00,80.53,80.55,80.52,80.54,12136.0,72.7497,72.7678,72.7407,72.7587,12136.0
2023-01-25 11:45:00,80.55,80.56,80.54,80.54,9933.0,72.7678,72.7768,72.7587,72.7587,9933.0
2023-01-25 11:50:00,80.55,80.6,80.54,80.59,8286.0,72.7678,72.8129,72.7587,72.8039,8286.0
2023-01-25 11:55:00,80.59,80.6,80.57,80.59,28742.0,72.8039,72.8129,72.7858,72.8039,28742.0
2023-01-25 12:00:00,80.59,80.6,80.56,80.56,22630.0,72.8039,72.8129,72.7768,72.7768,22630.0
2023-01-25 12:05:00,80.56,80.58,80.55,80.58,17242.0,72.7768,72.7949,72.7678,72.7949,17242.0
2023-01-25 12:10:00,80.58,80.58,80.57,80.58,16172.0,72.7949,72.7949,72.7858,72.7949,16172.0
2023-01-25 12:15:00,80.57,80.6,80.57,80.59,10343.0,72.7858,72.8129,72.7858,72.8039,10343.0
2023-01-25 12:20:00,80.59,80.61,80.59,80.61,17039.0,72.8039,72.822,72.8039,72.822,17039.0
2023-01-25 12:25:00,80.61,80.62,80.59,80.61,30506.0,72.822,72.831,72.8039,72.822,30506.0
2023-01-25 12:30:00,80.61,80.62,80.59,80.61,8977.0,72.822,72.831,72.8039,72.822,8977.0
2023-01-25 12:35:00,80.61,80.61,80.59,80.59,10415.0,72.822,72.822,72.8039,72.8039,10415.0
2023-01-25 12:40:00,80.59,80.63,80.59,80.63,22047.0,72.8039,72.84,72.8039,72.84,22047.0
2023-01-25 12:45:00,80.62,80.64,80.62,80.63,85935.0,72.831,72.8491,72.831,72.84,85935.0
2023-01-25 12:50:00,80.64,80.65,80.63,80.63,11334.0,72.8491,72.8581,72.84,72.84,11334.0
2023-01-25 12:55:00,80.63,80.64,80.61,80.62,26736.0,72.84,72.8491,72.822,72.831,26736.0
2023-01-25 13:00:00,80.62,80.69,80.61,80.67,200353.0,72.831,72.8942,72.822,72.8762,200353.0
2023-01-25 13:05:00,80.67,80.71,80.66,80.68,88204.0,72.8762,72.9123,72.8671,72.8852,88204.0
2023-01-25 13:10:00,80.69,80.7,80.67,80.68,48282.0,72.8942,72.9033,72.8762,72.8852,48282.0
2023-01-25 13:15:00,80.69,80.72,80.68,80.71,77581.0,72.8942,72.9213,72.8852,72.9123,77581.0
2023-01-25 13:20:00,80.71,80.75,80.71,80.75,87986.0,72.9123,72.9485,72.9123,72.9485,87986.0
2023-01-25 13:25:00,80.75,80.75,80.72,80.75,103713.0,72.9485,72.9485,72.9213,72.9485,103713.0
2023-01-25 13:30:00,80.75,80.76,80.72,80.73,71192.0,72.9485,72.9575,72.9213,72.9304,71192.0
2023-01-25 13:35:00,80.73,80.73,80.7,80.71,29594.0,72.9304,72.9304,72.9033,72.9123,29594.0
2023-01-25 13:40:00,80.7,80.73,80.7,80.71,35288.0,72.9033,72.9304,72.9033,72.9123,35288.0
2023-01-25 13:45:00,80.71,80.74,80.71,80.72,93100.0,72.9123,72.9394,72.9123,72.9213,93100.0
2023-01-25 13:50:00,80.72,80.75,80.72,80.73,17019.0,72.9213,72.9485,72.9213,72.9304,17019.0
2023-01-25 13:55:00,80.73,80.75,80.72,80.72,13058.0,72.9304,72.9485,72.9213,72.9213,13058.0
2023-01-25 14:00:00,80.73,80.74,80.7,80.72,15165.0,72.9304,72.9394,72.9033,72.9213,15165.0
2023-01-25 14:05:00,80.72,80.73,80.71,80.72,118338.0,72.9213,72.9304,72.9123,72.9213,118338.0
2023-01-25 14:10:00,80.73,80.74,80.7,80.7,36181.0,72.9304,72.9394,72.9033,72.9033,36181.0
2023-01-25 14:15:00,80.7,80.71,80.65,80.65,7677.0,72.9033,72.9123,72.8581,72.8581,7677.0
2023-01-25 14:20:00,80.66,80.67,80.64,80.64,17459.0,72.8671,72.8762,72.8491,72.8491,17459.0
2023-01-25 14:25:00,80.64,80.65,80.62,80.64,16898.0,72.8491,72.8581,72.831,72.8491,16898.0
2023-01-25 14:30:00,80.64,80.66,80.64,80.66,20373.0,72.8491,72.8671,72.8491,72.8671,20373.0
2023-01-25 14:35:00,80.66,80.68,80.65,80.66,14327.0,72.8671,72.8852,72.8581,72.8671,14327.0
2023-01-25 14:40:00,80.67,80.68,80.66,80.68,9239.0,72.8762,72.8852,72.8671,72.8852,9239.0
2023-01-25 14:45:00,80.67,80.68,80.66,80.67,9554.0,72.8762,72.8852,72.8671,72.8762,9554.0
2023-01-25 14:50:00,80.68,80.69,80.67,80.69,16311.0,72.8852,72.8942,72.8762,72.8942,16311.0
2023-01-25 14:55:00,80.69,80.71,80.68,80.7,26616.0,72.8942,72.9123,72.8852,72.9033,26616.0
2023-01-25 15:00:00,80.7,80.73,80.69,80.69,41765.0,72.9033,72.9304,72.8942,72.8942,41765.0
2023-01-25 15:05:00,80.7,80.71,80.69,80.7,15511.0,72.9033,72.9123,72.8942,72.9033,15511.0
2023-01-25 15:10:00,80.7,80.71,80.67,80.69,27351.0,72.9033,72.9123,72.8762,72.8942,27351.0
2023-01-25 15:15:00,80.69,80.69,80.66,80.68,27989.0,72.8942,72.8942,72.8671,72.8852,27989.0
2023-01-25 15:20:00,80.67,80.69,80.67,80.68,28825.0,72.8762,72.8942,72.8762,72.8852,28825.0
2023-01-25 15:25:00,80.68,80.69,80.66,80.68,30910.0,72.8852,72.8942,72.8671,72.8852,30910.0
2023-01-25 15:30:00,80.68,80.71,80.68,80.71,32427.0,72.8852,72.9123,72.8852,72.9123,32427.0
2023-01-25 15:35:00,80.7,80.72,80.7,80.71,20467.0,72.9033,72.9213,72.9033,72.9123,20467.0
2023-01-25 15:40:00,80.72,80.72,80.7,80.72,29001.0,72.9213,72.9213,72.9033,72.9213,29001.0
2023-01-25 15:45:00,80.72,80.72,80.7,80.7,22117.0,72.9213,72.9213,72.9033,72.9033,22117.0
2023-01-25 15:50:00,80.7,80.72,80.69,80.72,219735.0,72.9033,72.9213,72.8942,72.9213,219735.0
2023-01-25 15:55:00,80.72,80.74,80.7,80.73,218572.0,72.9213,72.9394,72.9033,72.9304,218572.0
2023-01-26 09:30:00,80.75,80.77,80.68,80.69,155839.0,72.9485,72.9665,72.8852,72.8942,155839.0
2023-01-26 09:35:00,80.69,80.75,80.68,80.73,65052.0,72.8942,72.9485,72.8852,72.9304,65052.0
2023-01-26 09:40:00,80.72,80.73,80.65,80.65,19465.0,72.9213,72.9304,72.8581,72.8581,19465.0
2023-01-26 09:45:00,80.66,80.68,80.64,80.65,70224.0,72.8671,72.8852,72.8491,72.8581,70224.0
2023-01-26 09:50:00,80.64,80.67,80.62,80.64,22088.0,72.8491,72.8762,72.831,72.8491,22088.0
2023-01-26 09:55:00,80.65,80.66,80.62,80.62,35619.0,72.8581,72.8671,72.831,72.831,35619.0
2023-01-26 10:00:00,80.63,80.69,80.63,80.67,119533.0,72.84,72.8942,72.84,72.8762,119533.0
2023-01-26 10:05:00,80.67,80.68,80.63,80.64,160760.0,72.8762,72.8852,72.84,72.8491,160760.0
2023-01-26 10:10:00,80.65,80.67,80.62,80.67,24493.0,72.8581,72.8762,72.831,72.8762,24493.0
2023-01-26 10:15:00,80.67,80.68,80.65,80.67,28832.0,72.8762,72.8852,72.8581,72.8762,28832.0
2023-01-26 10:20:00,80.66,80.66,80.62,80.64,46888.0,72.8671,72.8671,72.831,72.8491,46888.0
2023-01-26 10:25:00,80.63,80.65,80.62,80.65,13309.0,72.84,72.8581,72.831,72.8581,13309.0
2023-01-26 10:30:00,80.65,80.66,80.64,80.65,54460.0,72.8581,72.8671,72.8491,72.8581,54460.0
2023-01-26 10:35:00,80.65,80.65,80.6,80.61,36716.0,72.8581,72.8581,72.8129,72.822,36716.0
2023-01-26 10:40:00,80.61,80.61,80.58,80.6,26248.0,72.822,72.822,72.7949,72.8129,26248.0
2023-01-26 10:45:00,80.6,80.6,80.56,80.59,26868.0,72.8129,72.8129,72.7768,72.8039,26868.0
2023-01-26 10:50:00,80.59,80.59,80.54,80.55,17815.0,72.8039,72.8039,72.7587,72.7678,17815.0
2023-01-26 10:55:00,80.53,80.55,80.52,80.53,24820.0,72.7497,72.7678,72.7407,72.7497,24820.0
2023-01-26 11:00:00,80.53,80.54,80.5,80.54,54330.0,72.7497,72.7587,72.7226,72.7587,54330.0
2023-01-26 11:05:00,80.54,80.54,80.5,80.51,19984.0,72.7587,72.7587,72.7226,72.7316,19984.0
2023-01-26 11:10:00,80.51,80.53,80.49,80.5,49771.0,72.7316,72.7497,72.7136,72.7226,49771.0
2023-01-26 11:15:00,80.51,80.53,80.48,80.49,271799.0,72.7316,72.7497,72.7045,72.7136,271799.0
2023-01-26 11:20:00,80.48,80.5,80.47,80.49,159962.0,72.7045,72.7226,72.6955,72.7136,159962.0
2023-01-26 11:25:00,80.5,80.52,80.49,80.5,163849.0,72.7226,72.7407,72.7136,72.7226,163849.0
2023-01-26 11:30:00,80.5,80.51,80.49,80.51,95830.0,72.7226,72.7316,72.7136,72.7316,95830.0
2023-01-26 11:35:00,80.51,80.51,80.49,80.51,53568.0,72.7316,72.7316,72.7136,72.7316,53568.0
2023-01-26 11:40:00,80.51,80.54,80.5,80.54,15276.0,72.7316,72.7587,72.7226,72.7587,15276.0
2023-01-26 11:45:00,80.53,80.55,80.52,80.54,23548.0,72.7497,72.7678,72.7407,72.7587,23548.0
2023-01-26 11:50:00,80.54,80.54,80.52,80.53,21639.0,72.7587,72.7587,72.7407,72.7497,21639.0
2023-01-26 11:55:00,80.53,80.56,80.53,80.54,27239.0,72.7497,72.7768,72.7497,72.7587,27239.0
2023-01-26 12:00:00,80.54,80.58,80.54,80.58,39257.0,72.7587,72.7949,72.7587,72.7949,39257.0
2023-01-26 12:05:00,80.58,80.59,80.58,80.59,19106.0,72.7949,72.8039,72.7949,72.8039,19106.0
2023-01-26 12:10:00,80.59,80.62,80.59,80.61,96288.0,72.8039,72.831,72.8039,72.822,96288.0
2023-01-26 12:15:00,80.61,80.62,80.59,80.61,30475.0,72.822,72.831,72.8039,72.822,30475.0
2023-01-26 12:20:00,80.61,80.62,80.61,80.62,12123.0,72.822,72.831,72.822,72.831,12123.0
2023-01-26 12:25:00,80.62,80.64,80.61,80.64,36717.0,72.831,72.8491,72.822,72.8491,36717.0
2023-01-26 12:30:00,80.64,80.64,80.61,80.62,157995.0,72.8491,72.8491,72.822,72.831,157995.0
2023-01-26 12:35:00,80.61,80.62,80.59,80.6,109687.0,72.822,72.831,72.8039,72.8129,109687.0
2023-01-26 12:40:00,80.6,80.63,80.59,80.63,67892.0,72.8129,72.84,72.8039,72.84,67892.0
2023-01-26 12:45:00,80.62,80.63,80.61,80.63,25959.0,72.831,72.84,72.822,72.84,25959.0
2023-01-26 12:50:00,80.63,80.67,80.63,80.66,69099.0,72.84,72.8762,72.84,72.8671,69099.0
2023-01-26 12:55:00,80.65,80.66,80.61,80.62,61889.0,72.8581,72.8671,72.822,72.831,61889.0
2023-01-26 13:00:00,80.63,80.72,80.62,80.7,116919.0,72.84,72.9213,72.831,72.9033,116919.0
2023-01-26 13:05:00,80.71,80.73,80.7,80.71,17637.0,72.9123,72.9304,72.9033,72.9123,17637.0
2023-01-26 13:10:00,80.71,80.73,80.71,80.73,99874.0,72.9123,72.9304,72.9123,72.9304,99874.0
2023-01-26 13:15:00,80.72,80.73,80.7,80.71,17794.0,72.9213,72.9304,72.9033,72.9123,17794.0
2023-01-26 13:20:00,80.7,80.76,80.69,80.76,19899.0,72.9033,72.9575,72.8942,72.9575,19899.0
2023-01-26 13:25:00,80.77,80.82,80.75,80.76,135620.0,72.9665,73.0117,72.9485,72.9575,135620.0
2023-01-26 13:30:00,80.76,80.8,80.75,80.78,22929.0,72.9575,72.9936,72.9485,72.9756,22929.0
2023-01-26 13:35:00,80.77,80.79,80.76,80.77,27043.0,72.9665,72.9846,72.9575,72.9665,27043.0
2023-01-26 13:40:00,80.77,80.79,80.76,80.78,23173.0,72.9665,72.9846,72.9575,72.9756,23173.0
2023-01-26 13:45:00,80.78,80.81,80.78,80.81,13962.0,72.9756,73.0027,72.9756,73.0027,13962.0
2023-01-26 13:50:00,80.81,80.82,80.77,80.78,16754.0,73.0027,73.0117,72.9665,72.9756,16754.0
2023-01-26 13:55:00,80.78,80.8,80.78,80.8,66387.0,72.9756,72.9936,72.9756,72.9936,66387.0
2023-01-26 14:00:00,80.8,80.8,80.75,80.76,26095.0,72.9936,72.9936,72.9485,72.9575,26095.0
2023-01-26 14:05:00,80.76,80.77,80.75,80.76,52766.0,72.9575,72.9665,72.9485,72.9575,52766.0
2023-01-26 14:10:00,80.77,80.79,80.76,80.78,29137.0,72.9665,72.9846,72.9575,72.9756,29137.0
2023-01-26 14:15:00,80.79,80.79,80.77,80.77,14272.0,72.9846,72.9846,72.9665,72.9665,14272.0
2023-01-26 14:20:00,80.78,80.79,80.77,80.77,19739.0,72.9756,72.9846,72.9665,72.9665,19739.0
2023-01-26 14:25:00,80.77,80.77,80.75,80.76,69078.0,72.9665,72.9665,72.9485,72.9575,69078.0
2023-01-26 14:30:00,80.77,80.77,80.75,80.76,17102.0,72.9665,72.9665,72.9485,72.9575,17102.0
2023-01-26 14:35:00,80.76,80.76,80.74,80.74,71759.0,72.9575,72.9575,72.9394,72.9394,71759.0
2023-01-26 14:40:00,80.75,80.75,80.73,80.74,56861.0,72.9485,72.9485,72.9304,72.9394,56861.0
2023-01-26 14:45:00,80.73,80.74,80.7,80.71,34772.0,72.9304,72.9394,72.9033,72.9123,34772.0
2023-01-26 14:50:00,80.72,80.72,80.69,80.7,95502.0,72.9213,72.9213,72.8942,72.9033,95502.0
2023-01-26 14:55:00,80.7,80.71,80.67,80.71,40315.0,72.9033,72.9123,72.8762,72.9123,40315.0
2023-01-26 15:00:00,80.7,80.71,80.68,80.69,30579.0,72.9033,72.9123,72.8852,72.8942,30579.0
2023-01-26 15:05:00,80.68,80.69,80.66,80.66,38289.0,72.8852,72.8942,72.8671,72.8671,38289.0
2023-01-26 15:10:00,80.67,80.68,80.65,80.67,63351.0,72.8762,72.8852,72.8581,72.8762,63351.0
2023-01-26 15:15:00,80.66,80.67,80.65,80.67,73320.0,72.8671,72.8762,72.8581,72.8762,73320.0
2023-01-26 15:20:00,80.67,80.67,80.66,80.67,78428.0,72.8762,72.8762,72.8671,72.8762,78428.0
2023-01-26 15:25:00,80.67,80.67,80.66,80.67,88395.0,72.8762,72.8762,72.8671,72.8762,88395.0
2023-01-26 15:30:00,80.67,80.67,80.66,80.67,99786.0,72.8762,72.8762,72.8671,72.8762,99786.0
2023-01-26 15:35:00,80.67,80.67,80.66,80.67,114832.0,72.8762,72.8762,72.8671,72.8762,114832.0
2023-01-26 15:40:00,80.66,80.67,80.65,80.66,119184.0,72.8671,72.8762,72.8581,72.8671,119184.0
2023-01-26 15:45:00,80.67,80.67,80.64,80.66,182470.0,72.8762,72.8762,72.8491,72.8671,182470.0
2023-01-26 15:50:00,80.66,80.66,80.64,80.64,283621.0,72.8671,72.8671,72.8491,72.8491,283621.0
2023-01-26 15:55:00,80.64,80.66,80.63,80.65,521777.0,72.8491,72.8671,72.84,72.8581,521777.0
2023-01-27 09:30:00,80.42,80.44,80.41,80.42,154215.0,72.6503,72.6684,72.6413,72.6503,154215.0
2023-01-27 09:35:00,80.44,80.46,80.42,80.45,82276.0,72.6684,72.6865,72.6503,72.6774,82276.0
2023-01-27 09:40:00,80.45,80.49,80.44,80.48,83938.0,72.6774,72.7136,72.6684,72.7045,83938.0
2023-01-27 09:45:00,80.48,80.53,80.48,80.52,21580.0,72.7045,72.7497,72.7045,72.7407,21580.0
2023-01-27 09:50:00,80.52,80.53,80.5,80.52,36916.0,72.7407,72.7497,72.7226,72.7407,36916.0
2023-01-27 09:55:00,80.52,80.54,80.49,80.52,49114.0,72.7407,72.7587,72.7136,72.7407,49114.0
2023-01-27 10:00:00,80.54,80.55,80.48,80.51,38025.0,72.7587,72.7678,72.7045,72.7316,38025.0
2023-01-27 10:05:00,80.5,80.55,80.49,80.53,12957.0,72.7226,72.7678,72.7136,72.7497,12957.0
2023-01-27 10:10:00,80.53,80.55,80.49,80.5,25698.0,72.7497,72.7678,72.7136,72.7226,25698.0
2023-01-27 10:15:00,80.48,80.49,80.43,80.44,120167.0,72.7045,72.7136,72.6594,72.6684,120167.0
2023-01-27 10:20:00,80.44,80.45,80.41,80.43,26068.0,72.6684,72.6774,72.6413,72.6594,26068.0
2023-01-27 10:25:00,80.44,80.44,80.41,80.43,67929.0,72.6684,72.6684,72.6413,72.6594,67929.0
2023-01-27 10:30:00,80.42,80.45,80.42,80.43,12910.0,72.6503,72.6774,72.6503,72.6594,12910.0
2023-01-27 10:35:00,80.42,80.45,80.42,80.43,18569.0,72.6503,72.6774,72.6503,72.6594,18569.0
2023-01-27 10:40:00,80.43,80.45,80.42,80.44,126080.0,72.6594,72.6774,72.6503,72.6684,126080.0
2023-01-27 10:45:00,80.44,80.46,80.43,80.44,31281.0,72.6684,72.6865,72.6594,72.6684,31281.0
2023-01-27 10:50:00,80.45,80.47,80.44,80.47,56049.0,72.6774,72.6955,72.6684,72.6955,56049.0
2023-01-27 10:55:00,80.46,80.47,80.44,80.45,12655.0,72.6865,72.6955,72.6684,72.6774,12655.0
2023-01-27 11:00:00,80.44,80.48,80.43,80.48,20335.0,72.6684,72.7045,72.6594,72.7045,20335.0
2023-01-27 11:05:00,80.48,80.48,80.43,80.44,38774.0,72.7045,72.7045,72.6594,72.6684,38774.0
2023-01-27 11:10:00,80.44,80.46,80.43,80.45,20935.0,72.6684,72.6865,72.6594,72.6774,20935.0
2023-01-27 11:15:00,80.45,80.48,80.44,80.47,26549.0,72.6774,72.7045,72.6684,72.6955,26549.0
2023-01-27 11:20:00,80.47,80.47,80.43,80.43,18523.0,72.6955,72.6955,72.6594,72.6594,18523.0
2023-01-27 11:25:00,80.44,80.44,80.42,80.43,13988.0,72.6684,72.6684,72.6503,72.6594,13988.0
2023-01-27 11:30:00,80.44,80.49,80.43,80.48,26114.0,72.6684,72.7136,72.6594,72.7045,26114.0
2023-01-27 11:35:00,80.48,80.49,80.46,80.46,15488.0,72.7045,72.7136,72.6865,72.6865,15488.0
2023-01-27 11:40:00,80.47,80.49,80.46,80.47,29327.0,72.6955,72.7136,72.6865,72.6955,29327.0
2023-01-27 11:45:00,80.47,80.49,80.46,80.49,23222.0,72.6955,72.7136,72.6865,72.7136,23222.0
2023-01-27 11:50:00,80.49,80.5,80.46,80.47,25637.0,72.7136,72.7226,72.6865,72.6955,25637.0
2023-01-27 11:55:00,80.47,80.49,80.45,80.48,20608.0,72.6955,72.7136,72.6774,72.7045,20608.0
2023-01-27 12:00:00,80.48,80.5,80.48,80.49,25804.0,72.7045,72.7226,72.7045,72.7136,25804.0
2023-01-27 12:05:00,80.49,80.5,80.47,80.47,69418.0,72.7136,72.7226,72.6955,72.6955,69418.0
2023-01-27 12:10:00,80.47,80.49,80.46,80.48,33482.0,72.6955,72.7136,72.6865,72.7045,33482.0
2023-01-27 12:15:00,80.48,80.5,80.48,80.48,25145.0,72.7045,72.7226,72.7045,72.7045,25145.0
2023-01-27 12:20:00,80.49,80.49,80.46,80.46,116400.0,72.7136,72.7136,72.6865,72.6865,116400.0
2023-01-27 12:25:00,80.46,80.47,80.45,80.46,27411.0,72.6865,72.6955,72.6774,72.6865,27411.0
2023-01-27 12:30:00,80.46,80.48,80.45,80.47,17692.0,72.6865,72.7045,72.6774,72.6955,17692.0
2023-01-27 12:35:00,80.48,80.5,80.47,80.5,56158.0,72.7045,72.7226,72.6955,72.7226,56158.0
2023-01-27 12:40:00,80.49,80.5,80.47,80.48,6768.0,72.7136,72.7226,72.6955,72.7045,6768.0
2023-01-27 12:45:00,80.47,80.49,80.46,80.48,311237.0,72.6955,72.7136,72.6865,72.7045,311237.0
2023-01-27 12:50:00,80.47,80.48,80.46,80.48,8858.0,72.6955,72.7045,72.6865,72.7045,8858.0
2023-01-27 12:55:00,80.48,80.49,80.46,80.47,26235.0,72.7045,72.7136,72.6865,72.6955,26235.0
2023-01-27 13:00:00,80.46,80.48,80.46,80.47,24615.0,72.6865,72.7045,72.6865,72.6955,24615.0
2023-01-27 13:05:00,80.48,80.49,80.47,80.48,19681.0,72.7045,72.7136,72.6955,72.7045,19681.0
2023-01-27 13:10:00,80.48,80.49,80.47,80.48,25805.0,72.7045,72.7136,72.6955,72.7045,25805.0
2023-01-27 13:15:00,80.48,80.49,80.47,80.49,12851.0,72.7045,72.7136,72.6955,72.7136,12851.0
2023-01-27 13:20:00,80.49,80.5,80.48,80.49,24695.0,72.7136,72.7226,72.7045,72.7136,24695.0
2023-01-27 13:25:00,80.5,80.51,80.49,80.5,4981.0,72.7226,72.7316,72.7136,72.7226,4981.0
2023-01-27 13:30:00,80.5,80.53,80.5,80.53,46286.0,72.7226,72.7497,72.7226,72.7497,46286.0
2023-01-27 13:35:00,80.53,80.53,80.5,80.51,68755.0,72.7497,72.7497,72.7226,72.7316,68755.0
2023-01-27 13:40:00,80.51,80.52,80.49,80.49,50523.0,72.7316,72.7407,72.7136,72.7136,50523.0
2023-01-27 13:45:00,80.5,80.5,80.48,80.49,49514.0,72.7226,72.7226,72.7045,72.7136,49514.0
2023-01-27 13:50:00,80.49,80.49,80.48,80.48,26126.0,72.7136,72.7136,72.7045,72.7045,26126.0
2023-01-27 13:55:00,80.48,80.49,80.48,80.48,51802.0,72.7045,72.7136,72.7045,72.7045,51802.0
2023-01-27 14:00:00,80.49,80.5,80.48,80.5,57472.0,72.7136,72.7226,72.7045,72.7226,57472.0
2023-01-27 14:05:00,80.5,80.5,80.49,80.5,39483.0,72.7226,72.7226,72.7136,72.7226,39483.0
2023-01-27 14:10:00,80.5,80.5,80.49,80.49,52088.0,72.7226,72.7226,72.7136,72.7136,52088.0
2023-01-27 14:15:00,80.49,80.5,80.49,80.5,25980.0,72.7136,72.7226,72.7136,72.7226,25980.0
2023-01-27 14:20:00,80.49,80.5,80.49,80.49,37740.0,72.7136,72.7226,72.7136,72.7136,37740.0
2023-01-27 14:25:00,80.5,80.5,80.49,80.49,16239.0,72.7226,72.7226,72.7136,72.7136,16239.0
2023-01-27 14:30:00,80.49,80.51,80.49,80.51,52256.0,72.7136,72.7316,72.7136,72.7316,52256.0
2023-01-27 14:35:00,80.51,80.52,80.5,80.52,229708.0,72.7316,72.7407,72.7226,72.7407,229708.0
2023-01-27 14:40:00,80.52,80.52,80.5,80.51,146429.0,72.7407,72.7407,72.7226,72.7316,146429.0
2023-01-27 14:45:00,80.5,80.51,80.49,80.51,16515.0,72.7226,72.7316,72.7136,72.7316,16515.0
2023-01-27 14:50:00,80.51,80.51,80.5,80.5,70187.0,72.7316,72.7316,72.7226,72.7226,70187.0
2023-01-27 14:55:00,80.5,80.51,80.5,80.51,59495.0,72.7226,72.7316,72.7226,72.7316,59495.0
2023-01-27 15:00:00,80.51,80.52,80.5,80.52,30788.0,72.7316,72.7407,72.7226,72.7407,30788.0
2023-01-27 15:05:00,80.52,80.53,80.51,80.53,89185.0,72.7407,72.7497,72.7316,72.7497,89185.0
2023-01-27 15:10:00,80.53,80.53,80.51,80.51,53792.0,72.7497,72.7497,72.7316,72.7316,53792.0
2023-01-27 15:15:00,80.52,80.52,80.51,80.52,65978.0,72.7407,72.7407,72.7316,72.7407,65978.0
2023-01-27 15:20:00,80.52,80.52,80.5,80.51,26920.0,72.7407,72.7407,72.7226,72.7316,26920.0
2023-01-27 15:25:00,80.51,80.51,80.49,80.5,91702.0,72.7316,72.7316,72.7136,72.7226,91702.0
2023-01-27 15:30:00,80.5,80.51,80.49,80.5,31315.0,72.7226,72.7316,72.7136,72.7226,31315.0
2023-01-27 15:35:00,80.51,80.51,80.5,80.51,54471.0,72.7316,72.7316,72.7226,72.7316,54471.0
2023-01-27 15:40:00,80.51,80.51,80.5,80.51,96373.0,72.7316,72.7316,72.7226,72.7316,96373.0
2023-01-27 15:45:00,80.51,80.51,80.49,80.5,49748.0,72.7316,72.7316,72.7136,72.7226,49748.0
2023-01-27 15:50:00,80.5,80.5,80.49,80.49,62906.0,72.7226,72.7226,72.7136,72.7136,62906.0
2023-01-27 15:55:00,80.5,80.5,80.47,80.49,199810.0,72.7226,72.7226,72.6955,72.7136,199810.0
2023-01-30 09:30:00,80.32,80.32,80.22,80.24,54459.0,72.56,72.56,72.4697,72.4877,54459.0
2023-01-30 09:35:00,80.25,80.26,80.23,80.25,78590.0,72.4968,72.5058,72.4787,72.4968,78590.0
2023-01-30 09:40:00,80.25,80.3,80.24,80.29,62214.0,72.4968,72.5419,72.4877,72.5329,62214.0
2023-01-30 09:45:00,80.29,80.34,80.29,80.33,28064.0,72.5329,72.5781,72.5329,72.569,28064.0
2023-01-30 09:50:00,80.34,80.37,80.32,80.32,314694.0,72.5781,72.6052,72.56,72.56,314694.0
2023-01-30 09:55:00,80.32,80.39,80.32,80.38,47756.0,72.56,72.6232,72.56,72.6142,47756.0
2023-01-30 10:00:00,80.4,80.42,80.37,80.41,27525.0,72.6323,72.6503,72.6052,72.6413,27525.0
2023-01-30 10:05:00,80.41,80.44,80.41,80.42,33733.0,72.6413,72.6684,72.6413,72.6503,33733.0
2023-01-30 10:10:00,80.43,80.45,80.41,80.42,37855.0,72.6594,72.6774,72.6413,72.6503,37855.0
2023-01-30 10:15:00,80.41,80.42,80.37,80.37,52389.0,72.6413,72.6503,72.6052,72.6052,52389.0
2023-01-30 10:20:00,80.38,80.39,80.33,80.34,24811.0,72.6142,72.6232,72.569,72.5781,24811.0
2023-01-30 10:25:00,80.34,80.35,80.32,80.33,26711.0,72.5781,72.5871,72.56,72.569,26711.0
2023-01-30 10:30:00,80.33,80.34,80.3,80.31,24530.0,72.569,72.5781,72.5419,72.551,24530.0
2023-01-30 10:35:00,80.32,80.32,80.24,80.25,15050.0,72.56,72.56,72.4877,72.4968,15050.0
2023-01-30 10:40:00,80.25,80.25,80.23,80.24,17245.0,72.4968,72.4968,72.4787,72.4877,17245.0
2023-01-30 10:45:00,80.25,80.25,80.21,80.22,270686.0,72.4968,72.4968,72.4606,72.4697,270686.0
2023-01-30 10:50:00,80.22,80.23,80.21,80.22,165691.0,72.4697,72.4787,72.4606,72.4697,165691.0
2023-01-30 10:55:00,80.22,80.24,80.22,80.24,45649.0,72.4697,72.4877,72.4697,72.4877,45649.0
2023-01-30 11:00:00,80.24,80.24,80.2,80.2,37469.0,72.4877,72.4877,72.4516,72.4516,37469.0
2023-01-30 11:05:00,80.2,80.21,80.16,80.2,19812.0,72.4516,72.4606,72.4155,72.4516,19812.0
2023-01-30 11:10:00,80.2,80.26,80.19,80.24,29576.0,72.4516,72.5058,72.4426,72.4877,29576.0
2023-01-30 11:15:00,80.24,80.26,80.23,80.24,81671.0,72.4877,72.5058,72.4787,72.4877,81671.0
2023-01-30 11:20:00,80.23,80.24,80.21,80.23,41795.0,72.4787,72.4877,72.4606,72.4787,41795.0
2023-01-30 11:25:00,80.23,80.25,80.22,80.24,24322.0,72.4787,72.4968,72.4697,72.4877,24322.0
2023-01-30 11:30:00,80.23,80.25,80.22,80.24,21952.0,72.4787,72.4968,72.4697,72.4877,21952.0
2023-01-30 11:35:00,80.25,80.25,80.21,80.23,16626.0,72.4968,72.4968,72.4606,72.4787,16626.0
2023-01-30 11:40:00,80.25,80.28,80.24,80.27,21700.0,72.4968,72.5239,72.4877,72.5148,21700.0
2023-01-30 11:45:00,80.27,80.28,80.24,80.24,53511.0,72.5148,72.5239,72.4877,72.4877,53511.0
2023-01-30 11:50:00,80.24,80.27,80.24,80.24,17805.0,72.4877,72.5148,72.4877,72.4877,17805.0
2023-01-30 11:55:00,80.24,80.28,80.23,80.27,15331.0,72.4877,72.5239,72.4787,72.5148,15331.0
2023-01-30 12:00:00,80.27,80.28,80.26,80.26,12857.0,72.5148,72.5239,72.5058,72.5058,12857.0
2023-01-30 12:05:00,80.26,80.28,80.25,80.28,22310.0,72.5058,72.5239,72.4968,72.5239,22310.0
2023-01-30 12:10:00,80.28,80.29,80.27,80.28,13868.0,72.5239,72.5329,72.5148,72.5239,13868.0
2023-01-30 12:15:00,80.29,80.29,80.24,80.25,23867.0,72.5329,72.5329,72.4877,72.4968,23867.0
2023-01-30 12:20:00,80.25,80.25,80.23,80.23,12597.0,72.4968,72.4968,72.4787,72.4787,12597.0
2023-01-30 12:25:00,80.23,80.25,80.22,80.24,23802.0,72.4787,72.4968,72.4697,72.4877,23802.0
2023-01-30 12:30:00,80.25,80.25,80.23,80.23,7268.0,72.4968,72.4968,72.4787,72.4787,7268.0
2023-01-30 12:35:00,80.23,80.26,80.23,80.25,16854.0,72.4787,72.5058,72.4787,72.4968,16854.0
2023-01-30 12:40:00,80.24,80.28,80.24,80.26,10769.0,72.4877,72.5239,72.4877,72.5058,10769.0
2023-01-30 12:45:00,80.26,80.26,80.25,80.26,9074.0,72.5058,72.5058,72.4968,72.5058,9074.0
2023-01-30 12:50:00,80.25,80.25,80.23,80.23,14406.0,72.4968,72.4968,72.4787,72.4787,14406.0
2023-01-30 12:55:00,80.23,80.28,80.23,80.27,32159.0,72.4787,72.5239,72.4787,72.5148,32159.0
2023-01-30 13:00:00,80.27,80.28,80.25,80.26,19058.0,72.5148,72.5239,72.4968,72.5058,19058.0
2023-01-30 13:05:00,80.26,80.29,80.26,80.29,9147.0,72.5058,72.5329,72.5058,72.5329,9147.0
2023-01-30 13:10:00,80.28,80.29,80.26,80.26,11369.0,72.5239,72.5329,72.5058,72.5058,11369.0
2023-01-30 13:15:00,80.26,80.29,80.24,80.27,32430.0,72.5058,72.5329,72.4877,72.5148,32430.0
2023-01-30 13:20:00,80.27,80.29,80.27,80.27,9527.0,72.5148,72.5329,72.5148,72.5148,9527.0
2023-01-30 13:25:00,80.27,80.29,80.27,80.28,15167.0,72.5148,72.5329,72.5148,72.5239,15167.0
2023-01-30 13:30:00,80.28,80.32,80.27,80.31,23172.0,72.5239,72.56,72.5148,72.551,23172.0
2023-01-30 13:35:00,80.31,80.32,80.3,80.32,16516.0,72.551,72.56,72.5419,72.56,16516.0
2023-01-30 13:40:00,80.31,80.32,80.3,80.31,32586.0,72.551,72.56,72.5419,72.551,32586.0
2023-01-30 13:45:00,80.31,80.32,80.3,80.31,7209.0,72.551,72.56,72.5419,72.551,7209.0
2023-01-30 13:50:00,80.31,80.32,80.3,80.3,13597.0,72.551,72.56,72.5419,72.5419,13597.0
2023-01-30 13:55:00,80.31,80.32,80.3,80.31,12113.0,72.551,72.56,72.5419,72.551,12113.0
2023-01-30 14:00:00,80.31,80.34,80.31,80.34,10886.0,72.551,72.5781,72.551,72.5781,10886.0
2023-01-30 14:05:00,80.33,80.34,80.31,80.31,47229.0,72.569,72.5781,72.551,72.551,47229.0
2023-01-30 14:10:00,80.31,80.32,80.3,80.31,14236.0,72.551,72.56,72.5419,72.551,14236.0
2023-01-30 14:15:00,80.31,80.32,80.28,80.29,16265.0,72.551,72.56,72.5239,72.5329,16265.0
2023-01-30 14:20:00,80.29,80.31,80.29,80.31,9726.0,72.5329,72.551,72.5329,72.551,9726.0
2023-01-30 14:25:00,80.3,80.32,80.28,80.31,22946.0,72.5419,72.56,72.5239,72.551,22946.0
2023-01-30 14:30:00,80.31,80.33,80.31,80.31,15631.0,72.551,72.569,72.551,72.551,15631.0
2023-01-30 14:35:00,80.31,80.32,80.29,80.3,33935.0,72.551,72.56,72.5329,72.5419,33935.0
2023-01-30 14:40:00,80.3,80.32,80.29,80.32,39747.0,72.5419,72.56,72.5329,72.56,39747.0
2023-01-30 14:45:00,80.31,80.32,80.29,80.3,18409.0,72.551,72.56,72.5329,72.5419,18409.0
2023-01-30 14:50:00,80.3,80.3,80.29,80.3,16944.0,72.5419,72.5419,72.5329,72.5419,16944.0
2023-01-30 14:55:00,80.29,80.3,80.28,80.3,33350.0,72.5329,72.5419,72.5239,72.5419,33350.0
2023-01-30 15:00:00,80.3,80.31,80.3,80.31,17303.0,72.5419,72.551,72.5419,72.551,17303.0
2023-01-30 15:05:00,80.31,80.31,80.26,80.27,14228.0,72.551,72.551,72.5058,72.5148,14228.0
2023-01-30 15:10:00,80.27,80.29,80.26,80.28,15854.0,72.5148,72.5329,72.5058,72.5239,15854.0
2023-01-30 15:15:00,80.27,80.28,80.27,80.28,15804.0,72.5148,72.5239,72.5148,72.5239,15804.0
2023-01-30 15:20:00,80.28,80.28,80.27,80.27,40401.0,72.5239,72.5239,72.5148,72.5148,40401.0
2023-01-30 15:25:00,80.28,80.28,80.24,80.26,213039.0,72.5239,72.5239,72.4877,72.5058,213039.0
2023-01-30 15:30:00,80.25,80.26,80.23,80.25,37865.0,72.4968,72.5058,72.4787,72.4968,37865.0
2023-01-30 15:35:00,80.24,80.27,80.23,80.26,126137.0,72.4877,72.5148,72.4787,72.5058,126137.0
2023-01-30 15:40:00,80.26,80.27,80.25,80.26,43076.0,72.5058,72.5148,72.4968,72.5058,43076.0
2023-01-30 15:45:00,80.27,80.27,80.23,80.23,50947.0,72.5148,72.5148,72.4787,72.4787,50947.0
2023-01-30 15:50:00,80.24,80.26,80.23,80.24,78704.0,72.4877,72.5058,72.4787,72.4877,78704.0
2023-01-30 15:55:00,80.23,80.24,80.2,80.21,202995.0,72.4787,72.4877,72.4516,72.4606,202995.0
2023-01-31 09:30:00,80.57,80.62,80.53,80.54,122182.0,72.7858,72.831,72.7497,72.7587,122182.0
2023-01-31 09:35:00,80.55,80.57,80.49,80.5,267258.0,72.7678,72.7858,72.7136,72.7226,267258.0
2023-01-31 09:40:00,80.5,80.55,80.48,80.53,76343.0,72.7226,72.7678,72.7045,72.7497,76343.0
2023-01-31 09:45:00,80.54,80.54,80.49,80.53,24056.0,72.7587,72.7587,72.7136,72.7497,24056.0
2023-01-31 09:50:00,80.53,80.55,80.53,80.53,36234.0,72.7497,72.7678,72.7497,72.7497,36234.0
2023-01-31 09:55:00,80.54,80.55,80.52,80.52,123126.0,72.7587,72.7678,72.7407,72.7407,123126.0
2023-01-31 10:00:00,80.52,80.53,80.48,80.48,314377.0,72.7407,72.7497,72.7045,72.7045,314377.0
2023-01-31 10:05:00,80.49,80.49,80.39,80.39,80282.0,72.7136,72.7136,72.6232,72.6232,80282.0
2023-01-31 10:10:00,80.37,80.43,80.37,80.42,62558.0,72.6052,72.6594,72.6052,72.6503,62558.0
2023-01-31 10:15:00,80.42,80.45,80.4,80.42,74353.0,72.6503,72.6774,72.6323,72.6503,74353.0
2023-01-31 10:20:00,80.42,80.42,80.35,80.36,48025.0,72.6503,72.6503,72.5871,72.5961,48025.0
2023-01-31 10:25:00,80.35,80.36,80.32,80.35,28028.0,72.5871,72.5961,72.56,72.5871,28028.0
2023-01-31 10:30:00,80.35,80.36,80.33,80.35,19743.0,72.5871,72.5961,72.569,72.5871,19743.0
2023-01-31 10:35:00,80.35,80.39,80.35,80.37,12417.0,72.5871,72.6232,72.5871,72.6052,12417.0
2023-01-31 10:40:00,80.38,80.43,80.38,80.42,11407.0,72.6142,72.6594,72.6142,72.6503,11407.0
2023-01-31 10:45:00,80.43,80.43,80.38,80.39,13184.0,72.6594,72.6594,72.6142,72.6232,13184.0
2023-01-31 10:50:00,80.4,80.4,80.35,80.38,16679.0,72.6323,72.6323,72.5871,72.6142,16679.0
2023-01-31 10:55:00,80.37,80.44,80.36,80.44,19547.0,72.6052,72.6684,72.5961,72.6684,19547.0
2023-01-31 11:00:00,80.45,80.48,80.44,80.46,30899.0,72.6774,72.7045,72.6684,72.6865,30899.0
2023-01-31 11:05:00,80.46,80.48,80.45,80.48,21845.0,72.6865,72.7045,72.6774,72.7045,21845.0
2023-01-31 11:10:00,80.47,80.49,80.46,80.48,34375.0,72.6955,72.7136,72.6865,72.7045,34375.0
2023-01-31 11:15:00,80.48,80.5,80.47,80.47,12170.0,72.7045,72.7226,72.6955,72.6955,12170.0
2023-01-31 11:20:00,80.48,80.5,80.47,80.48,73710.0,72.7045,72.7226,72.6955,72.7045,73710.0
2023-01-31 11:25:00,80.48,80.53,80.48,80.53,65550.0,72.7045,72.7497,72.7045,72.7497,65550.0
2023-01-31 11:30:00,80.53,80.54,80.52,80.53,68585.0,72.7497,72.7587,72.7407,72.7497,68585.0
2023-01-31 11:35:00,80.52,80.55,80.52,80.53,14752.0,72.7407,72.7678,72.7407,72.7497,14752.0
2023-01-31 11:40:00,80.52,80.52,80.5,80.52,22187.0,72.7407,72.7407,72.7226,72.7407,22187.0
2023-01-31 11:45:00,80.51,80.55,80.51,80.55,248918.0,72.7316,72.7678,72.7316,72.7678,248918.0
2023-01-31 11:50:00,80.55,80.59,80.55,80.58,41920.0,72.7678,72.8039,72.7678,72.7949,41920.0
2023-01-31 11:55:00,80.58,80.59,80.57,80.57,39132.0,72.7949,72.8039,72.7858,72.7858,39132.0
2023-01-31 12:00:00,80.56,80.56,80.52,80.53,32619.0,72.7768,72.7768,72.7407,72.7497,32619.0
2023-01-31 12:05:00,80.53,80.54,80.51,80.52,14022.0,72.7497,72.7587,72.7316,72.7407,14022.0
2023-01-31 12:10:00,80.52,80.53,80.47,80.48,15074.0,72.7407,72.7497,72.6955,72.7045,15074.0
2023-01-31 12:15:00,80.49,80.51,80.48,80.5,14733.0,72.7136,72.7316,72.7045,72.7226,14733.0
2023-01-31 12:20:00,80.5,80.51,80.49,80.51,70469.0,72.7226,72.7316,72.7136,72.7316,70469.0
2023-01-31 12:25:00,80.5,80.5,80.47,80.5,55109.0,72.7226,72.7226,72.6955,72.7226,55109.0
2023-01-31 12:30:00,80.48,80.49,80.46,80.47,11745.0,72.7045,72.7136,72.6865,72.6955,11745.0
2023-01-31 12:35:00,80.48,80.51,80.47,80.51,13124.0,72.7045,72.7316,72.6955,72.7316,13124.0
2023-01-31 12:40:00,80.51,80.52,80.5,80.51,27752.0,72.7316,72.7407,72.7226,72.7316,27752.0
2023-01-31 12:45:00,80.51,80.53,80.5,80.52,5780.0,72.7316,72.7497,72.7226,72.7407,5780.0
2023-01-31 12:50:00,80.52,80.53,80.52,80.53,11011.0,72.7407,72.7497,72.7407,72.7497,11011.0
2023-01-31 12:55:00,80.53,80.54,80.49,80.52,56222.0,72.7497,72.7587,72.7136,72.7407,56222.0
2023-01-31 13:00:00,80.51,80.52,80.5,80.52,11124.0,72.7316,72.7407,72.7226,72.7407,11124.0
2023-01-31 13:05:00,80.51,80.54,80.51,80.53,18951.0,72.7316,72.7587,72.7316,72.7497,18951.0
2023-01-31 13:10:00,80.53,80.54,80.52,80.53,33694.0,72.7497,72.7587,72.7407,72.7497,33694.0
2023-01-31 13:15:00,80.53,80.55,80.53,80.54,44767.0,72.7497,72.7678,72.7497,72.7587,44767.0
2023-01-31 13:20:00,80.55,80.56,80.54,80.55,10073.0,72.7678,72.7768,72.7587,72.7678,10073.0
2023-01-31 13:25:00,80.54,80.55,80.53,80.54,21175.0,72.7587,72.7678,72.7497,72.7587,21175.0
2023-01-31 13:30:00,80.54,80.55,80.53,80.54,17157.0,72.7587,72.7678,72.7497,72.7587,17157.0
2023-01-31 13:35:00,80.55,80.57,80.53,80.56,53444.0,72.7678,72.7858,72.7497,72.7768,53444.0
2023-01-31 13:40:00,80.57,80.57,80.56,80.56,23836.0,72.7858,72.7858,72.7768,72.7768,23836.0
2023-01-31 13:45:00,80.57,80.58,80.56,80.58,8485.0,72.7858,72.7949,72.7768,72.7949,8485.0
2023-01-31 13:50:00,80.58,80.59,80.57,80.58,3037.0,72.7949,72.8039,72.7858,72.7949,3037.0
2023-01-31 13:55:00,80.57,80.6,80.57,80.59,13438.0,72.7858,72.8129,72.7858,72.8039,13438.0
2023-01-31 14:00:00,80.59,80.63,80.59,80.61,12904.0,72.8039,72.84,72.8039,72.822,12904.0
2023-01-31 14:05:00,80.61,80.62,80.6,80.61,34955.0,72.822,72.831,72.8129,72.822,34955.0
2023-01-31 14:10:00,80.61,80.61,80.6,80.6,47770.0,72.822,72.822,72.8129,72.8129,47770.0
2023-01-31 14:15:00,80.6,80.61,80.58,80.59,27907.0,72.8129,72.822,72.7949,72.8039,27907.0
2023-01-31 14:20:00,80.6,80.62,80.59,80.62,29934.0,72.8129,72.831,72.8039,72.831,29934.0
2023-01-31 14:25:00,80.61,80.64,80.61,80.63,33899.0,72.822,72.8491,72.822,72.84,33899.0
2023-01-31 14:30:00,80.63,80.63,80.61,80.62,11212.0,72.84,72.84,72.822,72.831,11212.0
2023-01-31 14:35:00,80.62,80.62,80.61,80.62,9374.0,72.831,72.831,72.822,72.831,9374.0
2023-01-31 14:40:00,80.62,80.63,80.61,80.62,29237.0,72.831,72.84,72.822,72.831,29237.0
2023-01-31 14:45:00,80.62,80.62,80.6,80.61,87796.0,72.831,72.831,72.8129,72.822,87796.0
2023-01-31 14:50:00,80.61,80.62,80.59,80.59,26936.0,72.822,72.831,72.8039,72.8039,26936.0
2023-01-31 14:55:00,80.6,80.6,80.52,80.55,33396.0,72.8129,72.8129,72.7407,72.7678,33396.0
2023-01-31 15:00:00,80.55,80.56,80.53,80.55,11502.0,72.7678,72.7768,72.7497,72.7678,11502.0
2023-01-31 15:05:00,80.55,80.57,80.54,80.57,19089.0,72.7678,72.7858,72.7587,72.7858,19089.0
2023-01-31 15:10:00,80.56,80.57,80.56,80.57,68575.0,72.7768,72.7858,72.7768,72.7858,68575.0
2023-01-31 15:15:00,80.57,80.59,80.56,80.57,135421.0,72.7858,72.8039,72.7768,72.7858,135421.0
2023-01-31 15:20:00,80.58,80.6,80.55,80.58,55894.0,72.7949,72.8129,72.7678,72.7949,55894.0
2023-01-31 15:25:00,80.58,80.6,80.56,80.58,52162.0,72.7949,72.8129,72.7768,72.7949,52162.0
2023-01-31 15:30:00,80.58,80.61,80.57,80.61,21659.0,72.7949,72.822,72.7858,72.822,21659.0
2023-01-31 15:35:00,80.61,80.63,80.6,80.61,64744.0,72.822,72.84,72.8129,72.822,64744.0
2023-01-31 15:40:00,80.62,80.63,80.59,80.62,38833.0,72.831,72.84,72.8039,72.831,38833.0
2023-01-31 15:45:00,80.62,80.66,80.61,80.66,89412.0,72.831,72.8671,72.822,72.8671,89412.0
2023-01-31 15:50:00,80.66,80.72,80.65,80.71,72212.0,72.8671,72.9213,72.8581,72.9123,72212.0
2023-01-31 15:55:00,80.7,80.79,80.7,80.79,139357.0,72.9033,72.9846,72.9033,72.9846,139357.0
2023-02-01 09:30:00,80.75,80.75,80.67,80.67,37918.0,73.16,73.16,73.0875,73.0875,37918.0
2023-02-01 09:35:00,80.67,80.69,80.62,80.64,6108.0,73.0875,73.1056,73.0422,73.0603,6108.0
2023-02-01 09:40:00,80.63,80.7,80.62,80.7,205349.0,73.0512,73.1147,73.0422,73.1147,205349.0
2023-02-01 09:45:00,80.7,80.73,80.69,80.7,24293.0,73.1147,73.1418,73.1056,73.1147,24293.0
2023-02-01 09:50:00,80.72,80.72,80.64,80.64,25441.0,73.1328,73.1328,73.0603,73.0603,25441.0
2023-02-01 09:55:00,80.64,80.69,80.62,80.69,25245.0,73.0603,73.1056,73.0422,73.1056,25245.0
2023-02-01 10:00:00,80.69,80.71,80.54,80.56,32438.0,73.1056,73.1237,72.9697,72.9878,32438.0
2023-02-01 10:05:00,80.56,80.59,80.52,80.55,21158.0,72.9878,73.015,72.9516,72.9788,21158.0
2023-02-01 10:10:00,80.56,80.58,80.53,80.56,39345.0,72.9878,73.0059,72.9606,72.9878,39345.0
2023-02-01 10:15:00,80.56,80.56,80.53,80.55,78494.0,72.9878,72.9878,72.9606,72.9788,78494.0
2023-02-01 10:20:00,80.55,80.57,80.52,80.55,20450.0,72.9788,72.9969,72.9516,72.9788,20450.0
2023-02-01 10:25:00,80.55,80.55,80.5,80.52,108091.0,72.9788,72.9788,72.9335,72.9516,108091.0
2023-02-01 10:30:00,80.53,80.57,80.52,80.52,190547.0,72.9606,72.9969,72.9516,72.9516,190547.0
2023-02-01 10:35:00,80.53,80.53,80.49,80.5,11667.0,72.9606,72.9606,72.9244,72.9335,11667.0
2023-02-01 10:40:00,80.5,80.54,80.5,80.53,82841.0,72.9335,72.9697,72.9335,72.9606,82841.0
2023-02-01 10:45:00,80.54,80.6,80.54,80.58,97548.0,72.9697,73.0241,72.9697,73.0059,97548.0
2023-02-01 10:50:00,80.58,80.58,80.52,80.54,57578.0,73.0059,73.0059,72.9516,72.9697,57578.0
2023-02-01 10:55:00,80.54,80.56,80.51,80.52,37803.0,72.9697,72.9878,72.9425,72.9516,37803.0
2023-02-01 11:00:00,80.51,80.53,80.5,80.5,77842.0,72.9425,72.9606,72.9335,72.9335,77842.0
2023-02-01 11:05:00,80.5,80.52,80.49,80.49,74442.0,72.9335,72.9516,72.9244,72.9244,74442.0
2023-02-01 11:10:00,80.49,80.52,80.49,80.51,23241.0,72.9244,72.9516,72.9244,72.9425,23241.0
2023-02-01 11:15:00,80.51,80.52,80.49,80.5,33571.0,72.9425,72.9516,72.9244,72.9335,33571.0
2023-02-01 11:20:00,80.5,80.54,80.49,80.52,17083.0,72.9335,72.9697,72.9244,72.9516,17083.0
2023-02-01 11:25:00,80.53,80.54,80.52,80.54,13154.0,72.9606,72.9697,72.9516,72.9697,13154.0
2023-02-01 11:30:00,80.53,80.54,80.5,80.54,12365.0,72.9606,72.9697,72.9335,72.9697,12365.0
2023-02-01 11:35:00,80.54,80.54,80.51,80.53,8386.0,72.9697,72.9697,72.9425,72.9606,8386.0
2023-02-01 11:40:00,80.52,80.56,80.52,80.55,19607.0,72.9516,72.9878,72.9516,72.9788,19607.0
2023-02-01 11:45:00,80.55,80.55,80.52,80.54,19574.0,72.9788,72.9788,72.9516,72.9697,19574.0
2023-02-01 11:50:00,80.54,80.54,80.51,80.53,27893.0,72.9697,72.9697,72.9425,72.9606,27893.0
2023-02-01 11:55:00,80.53,80.56,80.53,80.55,8588.0,72.9606,72.9878,72.9606,72.9788,8588.0
2023-02-01 12:00:00,80.56,80.57,80.54,80.55,38627.0,72.9878,72.9969,72.9697,72.9788,38627.0
2023-02-01 12:05:00,80.56,80.58,80.54,80.56,19682.0,72.9878,73.0059,72.9697,72.9878,19682.0
2023-02-01 12:10:00,80.56,80.57,80.54,80.56,10757.0,72.9878,72.9969,72.9697,72.9878,10757.0
2023-02-01 12:15:00,80.56,80.57,80.55,80.56,10749.0,72.9878,72.9969,72.9788,72.9878,10749.0
2023-02-01 12:20:00,80.56,80.58,80.55,80.58,12016.0,72.9878,73.0059,72.9788,73.0059,12016.0
2023-02-01 12:25:00,80.59,80.6,80.57,80.57,20607.0,73.015,73.0241,72.9969,72.9969,20607.0
2023-02-01 12:30:00,80.58,80.59,80.56,80.57,30139.0,73.0059,73.015,72.9878,72.9969,30139.0
2023-02-01 12:35:00,80.57,80.59,80.57,80.57,80378.0,72.9969,73.015,72.9969,72.9969,80378.0
2023-02-01 12:40:00,80.58,80.6,80.57,80.59,73323.0,73.0059,73.0241,72.9969,73.015,73323.0
2023-02-01 12:45:00,80.6,80.62,80.59,80.62,17122.0,73.0241,73.0422,73.015,73.0422,17122.0
2023-02-01 12:50:00,80.63,80.63,80.61,80.63,19954.0,73.0512,73.0512,73.0331,73.0512,19954.0
2023-02-01 12:55:00,80.62,80.65,80.62,80.64,7533.0,73.0422,73.0694,73.0422,73.0603,7533.0
2023-02-01 13:00:00,80.64,80.65,80.62,80.63,134555.0,73.0603,73.0694,73.0422,73.0512,134555.0
2023-02-01 13:05:00,80.63,80.64,80.62,80.63,9516.0,73.0512,73.0603,73.0422,73.0512,9516.0
2023-02-01 13:10:00,80.63,80.63,80.59,80.6,6707.0,73.0512,73.0512,73.015,73.0241,6707.0
2023-02-01 13:15:00,80.6,80.61,80.59,80.59,5020.0,73.0241,73.0331,73.015,73.015,5020.0
2023-02-01 13:20:00,80.59,80.61,80.58,80.59,9824.0,73.015,73.0331,73.0059,73.015,9824.0
2023-02-01 13:25:00,80.59,80.61,80.58,80.6,43866.0,73.015,73.0331,73.0059,73.0241,43866.0
2023-02-01 13:30:00,80.6,80.62,80.59,80.62,5958.0,73.0241,73.0422,73.015,73.0422,5958.0
2023-02-01 13:35:00,80.62,80.64,80.61,80.62,9893.0,73.0422,73.0603,73.0331,73.0422,9893.0
2023-02-01 13:40:00,80.62,80.63,80.6,80.63,16678.0,73.0422,73.0512,73.0241,73.0512,16678.0
2023-02-01 13:45:00,80.62,80.63,80.61,80.62,7964.0,73.0422,73.0512,73.0331,73.0422,7964.0
2023-02-01 13:50:00,80.61,80.62,80.58,80.58,19817.0,73.0331,73.0422,73.0059,73.0059,19817.0
2023-02-01 13:55:00,80.6,80.63,80.59,80.63,8989.0,73.0241,73.0512,73.015,73.0512,8989.0
2023-02-01 14:00:00,80.58,80.58,80.41,80.48,25533.0,73.0059,73.0059,72.8519,72.9153,25533.0
2023-02-01 14:05:00,80.48,80.64,80.48,80.58,25690.0,72.9153,73.0603,72.9153,73.0059,25690.0
2023-02-01 14:10:00,80.59,80.64,80.58,80.59,33023.0,73.015,73.0603,73.0059,73.015,33023.0
2023-02-01 14:15:00,80.59,80.6,80.54,80.59,35791.0,73.015,73.0241,72.9697,73.015,35791.0
2023-02-01 14:20:00,80.58,80.59,80.55,80.58,18139.0,73.0059,73.015,72.9788,73.0059,18139.0
2023-02-01 14:25:00,80.58,80.61,80.56,80.59,38359.0,73.0059,73.0331,72.9878,73.015,38359.0
2023-02-01 14:30:00,80.58,80.58,80.42,80.48,48707.0,73.0059,73.0059,72.861,72.9153,48707.0
2023-02-01 14:35:00,80.5,80.68,80.48,80.66,65196.0,72.9335,73.0965,72.9153,73.0784,65196.0
2023-02-01 14:40:00,80.67,81.04,80.66,81.0,228028.0,73.0875,73.4227,73.0784,73.3865,228028.0
2023-02-01 14:45:00,81.01,81.13,80.98,81.04,99691.0,73.3955,73.5042,73.3683,73.4227,99691.0
2023-02-01 14:50:00,81.09,81.14,81.04,81.1,239828.0,73.468,73.5133,73.4227,73.4771,239828.0
2023-02-01 14:55:00,81.1,81.15,81.08,81.14,116078.0,73.4771,73.5224,73.4589,73.5133,116078.0
2023-02-01 15:00:00,81.14,81.17,81.1,81.1,30788.0,73.5133,73.5405,73.4771,73.4771,30788.0
2023-02-01 15:05:00,81.11,81.25,81.11,81.22,92863.0,73.4861,73.613,73.4861,73.5858,92863.0
2023-02-01 15:10:00,81.22,81.23,81.18,81.22,82691.0,73.5858,73.5949,73.5495,73.5858,82691.0
2023-02-01 15:15:00,81.22,81.23,81.17,81.21,59835.0,73.5858,73.5949,73.5405,73.5767,59835.0
2023-02-01 15:20:00,81.22,81.24,81.19,81.23,34130.0,73.5858,73.6039,73.5586,73.5949,34130.0
2023-02-01 15:25:00,81.23,81.31,81.23,81.3,73614.0,73.5949,73.6673,73.5949,73.6583,73614.0
2023-02-01 15:30:00,81.29,81.3,81.16,81.17,65577.0,73.6492,73.6583,73.5314,73.5405,65577.0
2023-02-01 15:35:00,81.17,81.2,81.14,81.18,52016.0,73.5405,73.5677,73.5133,73.5495,52016.0
2023-02-01 15:40:00,81.19,81.22,81.18,81.19,19623.0,73.5586,73.5858,73.5495,73.5586,19623.0
2023-02-01 15:45:00,81.19,81.26,81.19,81.26,145852.0,73.5586,73.622,73.5586,73.622,145852.0
2023-02-01 15:50:00,81.24,81.24,81.16,81.17,129651.0,73.6039,73.6039,73.5314,73.5405,129651.0
2023-02-01 15:55:00,81.17,81.18,81.13,81.17,85971.0,73.5405,73.5495,73.5042,73.5405,85971.0
2023-02-02 09:30:00,81.66,81.66,81.52,81.52,113232.0,73.9844,73.9844,73.8576,73.8576,113232.0
2023-02-02 09:35:00,81.51,81.53,81.47,81.53,22621.0,73.8485,73.8667,73.8123,73.8667,22621.0
2023-02-02 09:40:00,81.52,81.53,81.47,81.47,15100.0,73.8576,73.8667,73.8123,73.8123,15100.0
2023-02-02 09:45:00,81.46,81.46,81.4,81.44,12476.0,73.8032,73.8032,73.7489,73.7851,12476.0
2023-02-02 09:50:00,81.42,81.43,81.36,81.36,83908.0,73.767,73.7761,73.7126,73.7126,83908.0
2023-02-02 09:55:00,81.36,81.36,81.3,81.34,11664.0,73.7126,73.7126,73.6583,73.6945,11664.0
2023-02-02 10:00:00,81.36,81.38,81.32,81.33,19367.0,73.7126,73.7308,73.6764,73.6855,19367.0
2023-02-02 10:05:00,81.31,81.36,81.28,81.3,42239.0,73.6673,73.7126,73.6402,73.6583,42239.0
2023-02-02 10:10:00,81.29,81.29,81.24,81.29,45172.0,73.6492,73.6492,73.6039,73.6492,45172.0
2023-02-02 10:15:00,81.29,81.37,81.29,81.36,43546.0,73.6492,73.7217,73.6492,73.7126,43546.0
2023-02-02 10:20:00,81.37,81.38,81.34,81.36,61695.0,73.7217,73.7308,73.6945,73.7126,61695.0
2023-02-02 10:25:00,81.35,81.4,81.35,81.38,15799.0,73.7036,73.7489,73.7036,73.7308,15799.0
2023-02-02 10:30:00,81.38,81.48,81.37,81.47,41642.0,73.7308,73.8214,73.7217,73.8123,41642.0
2023-02-02 10:35:00,81.47,81.5,81.46,81.47,75092.0,73.8123,73.8395,73.8032,73.8123,75092.0
2023-02-02 10:40:00,81.48,81.52,81.47,81.5,47596.0,73.8214,73.8576,73.8123,73.8395,47596.0
2023-02-02 10:45:00,81.5,81.53,81.49,81.53,16418.0,73.8395,73.8667,73.8304,73.8667,16418.0
2023-02-02 10:50:00,81.53,81.57,81.51,81.56,18432.0,73.8667,73.9029,73.8485,73.8938,18432.0
2023-02-02 10:55:00,81.56,81.58,81.55,81.57,14703.0,73.8938,73.912,73.8848,73.9029,14703.0
2023-02-02 11:00:00,81.57,81.6,81.54,81.6,92716.0,73.9029,73.9301,73.8757,73.9301,92716.0
2023-02-02 11:05:00,81.61,81.61,81.58,81.6,19682.0,73.9391,73.9391,73.912,73.9301,19682.0
2023-02-02 11:10:00,81.6,81.62,81.55,81.61,66607.0,73.9301,73.9482,73.8848,73.9391,66607.0
2023-02-02 11:15:00,81.61,81.61,81.56,81.56,16363.0,73.9391,73.9391,73.8938,73.8938,16363.0
2023-02-02 11:20:00,81.55,81.57,81.54,81.55,43464.0,73.8848,73.9029,73.8757,73.8848,43464.0
2023-02-02 11:25:00,81.55,81.57,81.53,81.55,8066.0,73.8848,73.9029,73.8667,73.8848,8066.0
2023-02-02 11:30:00,81.55,81.58,81.54,81.55,16737.0,73.8848,73.912,73.8757,73.8848,16737.0
2023-02-02 11:35:00,81.54,81.57,81.53,81.54,393429.0,73.8757,73.9029,73.8667,73.8757,393429.0
2023-02-02 11:40:00,81.54,81.55,81.51,81.52,42915.0,73.8757,73.8848,73.8485,73.8576,42915.0
2023-02-02 11:45:00,81.52,81.53,81.51,81.52,40297.0,73.8576,73.8667,73.8485,73.8576,40297.0
2023-02-02 11:50:00,81.52,81.53,81.5,81.53,16121.0,73.8576,73.8667,73.8395,73.8667,16121.0
2023-02-02 11:55:00,81.53,81.53,81.49,81.5,5250.0,73.8667,73.8667,73.8304,73.8395,5250.0
2023-02-02 12:00:00,81.5,81.53,81.49,81.5,10040.0,73.8395,73.8667,73.8304,73.8395,10040.0
2023-02-02 12:05:00,81.51,81.51,81.49,81.5,23566.0,73.8485,73.8485,73.8304,73.8395,23566.0
2023-02-02 12:10:00,81.51,81.53,81.5,81.52,7973.0,73.8485,73.8667,73.8395,73.8576,7973.0
2023-02-02 12:15:00,81.53,81.55,81.52,81.54,17343.0,73.8667,73.8848,73.8576,73.8757,17343.0
2023-02-02 12:20:00,81.53,81.55,81.52,81.55,20120.0,73.8667,73.8848,73.8576,73.8848,20120.0
2023-02-02 12:25:00,81.55,81.59,81.55,81.57,20344.0,73.8848,73.921,73.8848,73.9029,20344.0
2023-02-02 12:30:00,81.58,81.58,81.57,81.58,10009.0,73.912,73.912,73.9029,73.912,10009.0
2023-02-02 12:35:00,81.57,81.57,81.51,81.51,25340.0,73.9029,73.9029,73.8485,73.8485,25340.0
2023-02-02 12:40:00,81.52,81.52,81.48,81.49,21090.0,73.8576,73.8576,73.8214,73.8304,21090.0
2023-02-02 12:45:00,81.49,81.51,81.49,81.5,13945.0,73.8304,73.8485,73.8304,73.8395,13945.0
2023-02-02 12:50:00,81.51,81.51,81.48,81.5,15794.0,73.8485,73.8485,73.8214,73.8395,15794.0
2023-02-02 12:55:00,81.5,81.5,81.46,81.46,40137.0,73.8395,73.8395,73.8032,73.8032,40137.0
2023-02-02 13:00:00,81.47,81.5,81.46,81.49,40281.0,73.8123,73.8395,73.8032,73.8304,40281.0
2023-02-02 13:05:00,81.49,81.49,81.45,81.46,22262.0,73.8304,73.8304,73.7942,73.8032,22262.0
2023-02-02 13:10:00,81.46,81.48,81.45,81.47,14799.0,73.8032,73.8214,73.7942,73.8123,14799.0
2023-02-02 13:15:00,81.48,81.48,81.44,81.46,12932.0,73.8214,73.8214,73.7851,73.8032,12932.0
2023-02-02 13:20:00,81.45,81.47,81.44,81.45,17602.0,73.7942,73.8123,73.7851,73.7942,17602.0
2023-02-02 13:25:00,81.44,81.46,81.41,81.42,23373.0,73.7851,73.8032,73.7579,73.767,23373.0
2023-02-02 13:30:00,81.42,81.43,81.41,81.42,18168.0,73.767,73.7761,73.7579,73.767,18168.0
2023-02-02 13:35:00,81.42,81.44,81.41,81.41,24508.0,73.767,73.7851,73.7579,73.7579,24508.0
2023-02-02 13:40:00,81.4,81.42,81.39,81.42,19396.0,73.7489,73.767,73.7398,73.767,19396.0
2023-02-02 13:45:00,81.41,81.41,81.37,81.37,16100.0,73.7579,73.7579,73.7217,73.7217,16100.0
2023-02-02 13:50:00,81.38,81.41,81.37,81.4,6781.0,73.7308,73.7579,73.7217,73.7489,6781.0
2023-02-02 13:55:00,81.4,81.43,81.39,81.42,54675.0,73.7489,73.7761,73.7398,73.767,54675.0
2023-02-02 14:00:00,81.42,81.43,81.38,81.39,19703.0,73.767,73.7761,73.7308,73.7398,19703.0
2023-02-02 14:05:00,81.4,81.42,81.39,81.41,12754.0,73.7489,73.767,73.7398,73.7579,12754.0
2023-02-02 14:10:00,81.42,81.42,81.38,81.4,44631.0,73.767,73.767,73.7308,73.7489,44631.0
2023-02-02 14:15:00,81.4,81.41,81.38,81.39,130823.0,73.7489,73.7579,73.7308,73.7398,130823.0
2023-02-02 14:20:00,81.39,81.4,81.39,81.39,5323.0,73.7398,73.7489,73.7398,73.7398,5323.0
2023-02-02 14:25:00,81.39,81.41,81.39,81.4,42033.0,73.7398,73.7579,73.7398,73.7489,42033.0
2023-02-02 14:30:00,81.4,81.4,81.35,81.36,32874.0,73.7489,73.7489,73.7036,73.7126,32874.0
2023-02-02 14:35:00,81.38,81.38,81.36,81.37,7960.0,73.7308,73.7308,73.7126,73.7217,7960.0
2023-02-02 14:40:00,81.38,81.39,81.37,81.38,35063.0,73.7308,73.7398,73.7217,73.7308,35063.0
2023-02-02 14:45:00,81.38,81.38,81.33,81.34,69621.0,73.7308,73.7308,73.6855,73.6945,69621.0
2023-02-02 14:50:00,81.34,81.37,81.34,81.37,56424.0,73.6945,73.7217,73.6945,73.7217,56424.0
2023-02-02 14:55:00,81.37,81.38,81.36,81.37,42196.0,73.7217,73.7308,73.7126,73.7217,42196.0
2023-02-02 15:00:00,81.36,81.37,81.33,81.33,14089.0,73.7126,73.7217,73.6855,73.6855,14089.0
2023-02-02 15:05:00,81.33,81.37,81.33,81.36,23522.0,73.6855,73.7217,73.6855,73.7126,23522.0
2023-02-02 15:10:00,81.36,81.38,81.32,81.33,36209.0,73.7126,73.7308,73.6764,73.6855,36209.0
2023-02-02 15:15:00,81.32,81.35,81.32,81.34,40571.0,73.6764,73.7036,73.6764,73.6945,40571.0
2023-02-02 15:20:00,81.34,81.37,81.34,81.34,30420.0,73.6945,73.7217,73.6945,73.6945,30420.0
2023-02-02 15:25:00,81.34,81.35,81.34,81.35,14014.0,73.6945,73.7036,73.6945,73.7036,14014.0
2023-02-02 15:30:00,81.34,81.35,81.33,81.33,13649.0,73.6945,73.7036,73.6855,73.6855,13649.0
2023-02-02 15:35:00,81.33,81.35,81.32,81.33,79415.0,73.6855,73.7036,73.6764,73.6855,79415.0
2023-02-02 15:40:00,81.33,81.34,81.3,81.3,83004.0,73.6855,73.6945,73.6583,73.6583,83004.0
2023-02-02 15:45:00,81.3,81.33,81.3,81.31,25829.0,73.6583,73.6855,73.6583,73.6673,25829.0
2023-02-02 15:50:00,81.31,81.32,81.31,81.31,73037.0,73.6673,73.6764,73.6673,73.6673,73037.0
2023-02-02 15:55:00,81.31,81.36,81.31,81.33,83113.0,73.6673,73.7126,73.6673,73.6855,83113.0
2023-02-03 09:30:00,80.7,80.71,80.63,80.65,238265.0,73.1147,73.1237,73.0512,73.0694,238265.0
2023-02-03 09:35:00,80.65,80.73,80.63,80.73,124482.0,73.0694,73.1418,73.0512,73.1418,124482.0
2023-02-03 09:40:00,80.73,80.8,80.73,80.75,396891.0,73.1418,73.2053,73.1418,73.16,396891.0
2023-02-03 09:45:00,80.74,80.8,80.73,80.75,144892.0,73.1509,73.2053,73.1418,73.16,144892.0
2023-02-03 09:50:00,80.75,80.79,80.72,80.78,15404.0,73.16,73.1962,73.1328,73.1871,15404.0
2023-02-03 09:55:00,80.77,80.8,80.75,80.79,34860.0,73.1781,73.2053,73.16,73.1962,34860.0
2023-02-03 10:00:00,80.73,80.78,80.5,80.54,98784.0,73.1418,73.1871,72.9335,72.9697,98784.0
2023-02-03 10:05:00,80.52,80.52,80.46,80.46,31363.0,72.9516,72.9516,72.8972,72.8972,31363.0
2023-02-03 10:10:00,80.48,80.62,80.45,80.62,64740.0,72.9153,73.0422,72.8882,73.0422,64740.0
2023-02-03 10:15:00,80.62,80.66,80.57,80.61,42229.0,73.0422,73.0784,72.9969,73.0331,42229.0
2023-02-03 10:20:00,80.6,80.66,80.6,80.64,20042.0,73.0241,73.0784,73.0241,73.0603,20042.0
2023-02-03 10:25:00,80.67,80.67,80.57,80.57,90165.0,73.0875,73.0875,72.9969,72.9969,90165.0
2023-02-03 10:30:00,80.57,80.65,80.55,80.62,44937.0,72.9969,73.0694,72.9788,73.0422,44937.0
2023-02-03 10:35:00,80.62,80.7,80.61,80.68,18411.0,73.0422,73.1147,73.0331,73.0965,18411.0
2023-02-03 10:40:00,80.68,80.71,80.66,80.69,179364.0,73.0965,73.1237,73.0784,73.1056,179364.0
2023-02-03 10:45:00,80.69,80.72,80.68,80.69,73173.0,73.1056,73.1328,73.0965,73.1056,73173.0
2023-02-03 10:50:00,80.67,80.69,80.65,80.66,33749.0,73.0875,73.1056,73.0694,73.0784,33749.0
2023-02-03 10:55:00,80.66,80.67,80.62,80.67,148415.0,73.0784,73.0875,73.0422,73.0875,148415.0
2023-02-03 11:00:00,80.67,80.68,80.62,80.62,18942.0,73.0875,73.0965,73.0422,73.0422,18942.0
2023-02-03 11:05:00,80.61,80.66,80.6,80.66,64981.0,73.0331,73.0784,73.0241,73.0784,64981.0
2023-02-03 11:10:00,80.66,80.67,80.64,80.66,10055.0,73.0784,73.0875,73.0603,73.0784,10055.0
2023-02-03 11:15:00,80.65,80.67,80.62,80.63,13704.0,73.0694,73.0875,73.0422,73.0512,13704.0
2023-02-03 11:20:00,80.63,80.65,80.62,80.62,76381.0,73.0512,73.0694,73.0422,73.0422,76381.0
2023-02-03 11:25:00,80.62,80.63,80.59,80.61,214537.0,73.0422,73.0512,73.015,73.0331,214537.0
2023-02-03 11:30:00,80.61,80.65,80.61,80.62,13981.0,73.0331,73.0694,73.0331,73.0422,13981.0
2023-02-03 11:35:00,80.62,80.66,80.62,80.62,99784.0,73.0422,73.0784,73.0422,73.0422,99784.0
2023-02-03 11:40:00,80.62,80.67,80.62,80.66,8743.0,73.0422,73.0875,73.0422,73.0784,8743.0
2023-02-03 11:45:00,80.67,80.7,80.65,80.66,28286.0,73.0875,73.1147,73.0694,73.0784,28286.0
2023-02-03 11:50:00,80.65,80.71,80.65,80.7,35293.0,73.0694,73.1237,73.0694,73.1147,35293.0
2023-02-03 11:55:00,80.7,80.71,80.66,80.66,19049.0,73.1147,73.1237,73.0784,73.0784,19049.0
2023-02-03 12:00:00,80.65,80.71,80.65,80.7,25101.0,73.0694,73.1237,73.0694,73.1147,25101.0
2023-02-03 12:05:00,80.7,80.72,80.68,80.72,9145.0,73.1147,73.1328,73.0965,73.1328,9145.0
2023-02-03 12:10:00,80.71,80.74,80.71,80.73,34068.0,73.1237,73.1509,73.1237,73.1418,34068.0
2023-02-03 12:15:00,80.73,80.73,80.69,80.7,9974.0,73.1418,73.1418,73.1056,73.1147,9974.0
2023-02-03 12:20:00,80.7,80.71,80.69,80.7,25136.0,73.1147,73.1237,73.1056,73.1147,25136.0
2023-02-03 12:25:00,80.7,80.72,80.69,80.7,48131.0,73.1147,73.1328,73.1056,73.1147,48131.0
2023-02-03 12:30:00,80.69,80.73,80.68,80.73,139454.0,73.1056,73.1418,73.0965,73.1418,139454.0
2023-02-03 12:35:00,80.73,80.74,80.72,80.73,101343.0,73.1418,73.1509,73.1328,73.1418,101343.0
2023-02-03 12:40:00,80.73,80.75,80.73,80.73,11706.0,73.1418,73.16,73.1418,73.1418,11706.0
2023-02-03 12:45:00,80.73,80.75,80.72,80.72,9867.0,73.1418,73.16,73.1328,73.1328,9867.0
2023-02-03 12:50:00,80.72,80.73,80.72,80.73,34128.0,73.1328,73.1418,73.1328,73.1418,34128.0
2023-02-03 12:55:00,80.72,80.73,80.7,80.7,27106.0,73.1328,73.1418,73.1147,73.1147,27106.0
2023-02-03 13:00:00,80.7,80.71,80.66,80.69,397876.0,73.1147,73.1237,73.0784,73.1056,397876.0
2023-02-03 13:05:00,80.69,80.7,80.67,80.67,52638.0,73.1056,73.1147,73.0875,73.0875,52638.0
2023-02-03 13:10:00,80.67,80.69,80.67,80.67,61998.0,73.0875,73.1056,73.0875,73.0875,61998.0
2023-02-03 13:15:00,80.67,80.7,80.67,80.7,16870.0,73.0875,73.1147,73.0875,73.1147,16870.0
2023-02-03 13:20:00,80.69,80.72,80.69,80.72,62953.0,73.1056,73.1328,73.1056,73.1328,62953.0
2023-02-03 13:25:00,80.72,80.72,80.68,80.69,74125.0,73.1328,73.1328,73.0965,73.1056,74125.0
2023-02-03 13:30:00,80.69,80.7,80.66,80.67,86184.0,73.1056,73.1147,73.0784,73.0875,86184.0
2023-02-03 13:35:00,80.67,80.69,80.67,80.69,18527.0,73.0875,73.1056,73.0875,73.1056,18527.0
2023-02-03 13:40:00,80.69,80.69,80.67,80.67,61037.0,73.1056,73.1056,73.0875,73.0875,61037.0
2023-02-03 13:45:00,80.67,80.68,80.65,80.66,94155.0,73.0875,73.0965,73.0694,73.0784,94155.0
2023-02-03 13:50:00,80.66,80.67,80.65,80.67,74008.0,73.0784,73.0875,73.0694,73.0875,74008.0
2023-02-03 13:55:00,80.67,80.68,80.65,80.66,104511.0,73.0875,73.0965,73.0694,73.0784,104511.0
2023-02-03 14:00:00,80.65,80.65,80.62,80.64,42680.0,73.0694,73.0694,73.0422,73.0603,42680.0
2023-02-03 14:05:00,80.63,80.65,80.61,80.62,41372.0,73.0512,73.0694,73.0331,73.0422,41372.0
2023-02-03 14:10:00,80.62,80.66,80.61,80.64,15660.0,73.0422,73.0784,73.0331,73.0603,15660.0
2023-02-03 14:15:00,80.64,80.66,80.63,80.66,40689.0,73.0603,73.0784,73.0512,73.0784,40689.0
2023-02-03 14:20:00,80.67,80.67,80.65,80.66,27243.0,73.0875,73.0875,73.0694,73.0784,27243.0
2023-02-03 14:25:00,80.65,80.66,80.64,80.66,9215.0,73.0694,73.0784,73.0603,73.0784,9215.0
2023-02-03 14:30:00,80.65,80.66,80.61,80.62,22021.0,73.0694,73.0784,73.0331,73.0422,22021.0
2023-02-03 14:35:00,80.63,80.67,80.62,80.65,6497.0,73.0512,73.0875,73.0422,73.0694,6497.0
2023-02-03 14:40:00,80.65,80.65,80.62,80.62,12503.0,73.0694,73.0694,73.0422,73.0422,12503.0
2023-02-03 14:45:00,80.62,80.62,80.61,80.62,7333.0,73.0422,73.0422,73.0331,73.0422,7333.0
2023-02-03 14:50:00,80.62,80.62,80.58,80.61,54952.0,73.0422,73.0422,73.0059,73.0331,54952.0
2023-02-03 14:55:00,80.62,80.63,80.59,80.61,14373.0,73.0422,73.0512,73.015,73.0331,14373.0
2023-02-03 15:00:00,80.61,80.61,80.58,80.59,4807.0,73.0331,73.0331,73.0059,73.015,4807.0
2023-02-03 15:05:00,80.59,80.59,80.55,80.56,210802.0,73.015,73.015,72.9788,72.9878,210802.0
2023-02-03 15:10:00,80.56,80.58,80.53,80.58,451247.0,72.9878,73.0059,72.9606,73.0059,451247.0
2023-02-03 15:15:00,80.58,80.61,80.57,80.6,113459.0,73.0059,73.0331,72.9969,73.0241,113459.0
2023-02-03 15:20:00,80.6,80.6,80.58,80.59,47165.0,73.0241,73.0241,73.0059,73.015,47165.0
2023-02-03 15:25:00,80.6,80.6,80.58,80.59,116760.0,73.0241,73.0241,73.0059,73.015,116760.0
2023-02-03 15:30:00,80.59,80.61,80.59,80.6,59807.0,73.015,73.0331,73.015,73.0241,59807.0
2023-02-03 15:35:00,80.59,80.6,80.56,80.58,14245.0,73.015,73.0241,72.9878,73.0059,14245.0
2023-02-03 15:40:00,80.58,80.6,80.57,80.58,17237.0,73.0059,73.0241,72.9969,73.0059,17237.0
2023-02-03 15:45:00,80.58,80.59,80.57,80.58,16002.0,73.0059,73.015,72.9969,73.0059,16002.0
2023-02-03 15:50:00,80.58,80.6,80.56,80.59,114803.0,73.0059,73.0241,72.9878,73.015,114803.0
2023-02-03 15:55:00,80.6,80.62,80.57,80.57,229465.0,73.0241,73.0422,72.9969,72.9969,229465.0
2023-02-06 09:30:00,80.18,80.22,80.04,80.15,156123.0,72.6435,72.6798,72.5167,72.6164,156123.0
2023-02-06 09:35:00,80.17,80.18,80.14,80.14,43713.0,72.6345,72.6435,72.6073,72.6073,43713.0
2023-02-06 09:40:00,80.14,80.15,80.08,80.1,8127.0,72.6073,72.6164,72.5529,72.5711,8127.0
2023-02-06 09:45:00,80.1,80.11,80.08,80.09,7968.0,72.5711,72.5801,72.5529,72.562,7968.0
2023-02-06 09:50:00,80.09,80.11,80.06,80.06,21495.0,72.562,72.5801,72.5348,72.5348,21495.0
2023-02-06 09:55:00,80.08,80.11,80.07,80.11,5741.0,72.5529,72.5801,72.5439,72.5801,5741.0
2023-02-06 10:00:00,80.11,80.12,80.09,80.09,9081.0,72.5801,72.5892,72.562,72.562,9081.0
2023-02-06 10:05:00,80.08,80.09,80.07,80.09,7129.0,72.5529,72.562,72.5439,72.562,7129.0
2023-02-06 10:10:00,80.09,80.1,80.08,80.09,23908.0,72.562,72.5711,72.5529,72.562,23908.0
2023-02-06 10:15:00,80.09,80.09,80.05,80.05,22251.0,72.562,72.562,72.5258,72.5258,22251.0
2023-02-06 10:20:00,80.05,80.06,80.02,80.04,53545.0,72.5258,72.5348,72.4986,72.5167,53545.0
2023-02-06 10:25:00,80.05,80.07,80.04,80.04,31604.0,72.5258,72.5439,72.5167,72.5167,31604.0
2023-02-06 10:30:00,80.05,80.05,80.02,80.05,39117.0,72.5258,72.5258,72.4986,72.5258,39117.0
2023-02-06 10:35:00,80.06,80.08,80.05,80.07,33921.0,72.5348,72.5529,72.5258,72.5439,33921.0
2023-02-06 10:40:00,80.08,80.09,80.07,80.07,11286.0,72.5529,72.562,72.5439,72.5439,11286.0
2023-02-06 10:45:00,80.07,80.09,80.06,80.06,12752.0,72.5439,72.562,72.5348,72.5348,12752.0
2023-02-06 10:50:00,80.07,80.09,80.07,80.09,15398.0,72.5439,72.562,72.5439,72.562,15398.0
2023-02-06 10:55:00,80.09,80.11,80.08,80.09,18351.0,72.562,72.5801,72.5529,72.562,18351.0
2023-02-06 11:00:00,80.09,80.1,80.07,80.08,35867.0,72.562,72.5711,72.5439,72.5529,35867.0
2023-02-06 11:05:00,80.09,80.09,80.06,80.06,27610.0,72.562,72.562,72.5348,72.5348,27610.0
2023-02-06 11:10:00,80.06,80.09,80.05,80.09,22234.0,72.5348,72.562,72.5258,72.562,22234.0
2023-02-06 11:15:00,80.09,80.1,80.08,80.09,15458.0,72.562,72.5711,72.5529,72.562,15458.0
2023-02-06 11:20:00,80.09,80.11,80.09,80.1,81566.0,72.562,72.5801,72.562,72.5711,81566.0
2023-02-06 11:25:00,80.09,80.11,80.08,80.09,23273.0,72.562,72.5801,72.5529,72.562,23273.0
2023-02-06 11:30:00,80.09,80.1,80.07,80.09,33676.0,72.562,72.5711,72.5439,72.562,33676.0
2023-02-06 11:35:00,80.08,80.09,80.08,80.08,15964.0,72.5529,72.562,72.5529,72.5529,15964.0
2023-02-06 11:40:00,80.08,80.1,80.07,80.08,38674.0,72.5529,72.5711,72.5439,72.5529,38674.0
2023-02-06 11:45:00,80.08,80.08,80.07,80.08,25496.0,72.5529,72.5529,72.5439,72.5529,25496.0
2023-02-06 11:50:00,80.08,80.08,80.06,80.06,30380.0,72.5529,72.5529,72.5348,72.5348,30380.0
2023-02-06 11:55:00,80.06,80.07,80.03,80.03,38005.0,72.5348,72.5439,72.5076,72.5076,38005.0
2023-02-06 12:00:00,80.04,80.05,80.02,80.02,58478.0,72.5167,72.5258,72.4986,72.4986,58478.0
2023-02-06 12:05:00,80.03,80.05,80.02,80.04,18177.0,72.5076,72.5258,72.4986,72.5167,18177.0
2023-02-06 12:10:00,80.04,80.07,80.02,80.04,22571.0,72.5167,72.5439,72.4986,72.5167,22571.0
2023-02-06 12:15:00,80.04,80.06,80.02,80.02,37807.0,72.5167,72.5348,72.4986,72.4986,37807.0
2023-02-06 12:20:00,80.03,80.03,80.0,80.02,68817.0,72.5076,72.5076,72.4805,72.4986,68817.0
2023-02-06 12:25:00,80.02,80.03,79.98,79.98,70422.0,72.4986,72.5076,72.4623,72.4623,70422.0
2023-02-06 12:30:00,79.99,80.02,79.99,80.0,18482.0,72.4714,72.4986,72.4714,72.4805,18482.0
2023-02-06 12:35:00,80.0,80.04,79.99,80.03,26991.0,72.4805,72.5167,72.4714,72.5076,26991.0
2023-02-06 12:40:00,80.04,80.05,80.02,80.03,17408.0,72.5167,72.5258,72.4986,72.5076,17408.0
2023-02-06 12:45:00,80.02,80.02,80.01,80.01,30447.0,72.4986,72.4986,72.4895,72.4895,30447.0
2023-02-06 12:50:00,80.02,80.02,79.99,80.0,36619.0,72.4986,72.4986,72.4714,72.4805,36619.0
2023-02-06 12:55:00,80.0,80.02,79.99,80.02,16227.0,72.4805,72.4986,72.4714,72.4986,16227.0
2023-02-06 13:00:00,80.02,80.03,80.0,80.02,26302.0,72.4986,72.5076,72.4805,72.4986,26302.0
2023-02-06 13:05:00,80.02,80.05,80.01,80.03,29775.0,72.4986,72.5258,72.4895,72.5076,29775.0
2023-02-06 13:10:00,80.03,80.05,80.02,80.05,279860.0,72.5076,72.5258,72.4986,72.5258,279860.0
2023-02-06 13:15:00,80.05,80.06,80.04,80.06,46174.0,72.5258,72.5348,72.5167,72.5348,46174.0
2023-02-06 13:20:00,80.05,80.07,80.03,80.05,57685.0,72.5258,72.5439,72.5076,72.5258,57685.0
2023-02-06 13:25:00,80.06,80.06,80.05,80.06,18515.0,72.5348,72.5348,72.5258,72.5348,18515.0
2023-02-06 13:30:00,80.06,80.08,80.05,80.08,18993.0,72.5348,72.5529,72.5258,72.5529,18993.0
2023-02-06 13:35:00,80.08,80.08,80.05,80.05,21790.0,72.5529,72.5529,72.5258,72.5258,21790.0
2023-02-06 13:40:00,80.06,80.07,80.05,80.06,33064.0,72.5348,72.5439,72.5258,72.5348,33064.0
2023-02-06 13:45:00,80.07,80.09,80.06,80.09,125170.0,72.5439,72.562,72.5348,72.562,125170.0
2023-02-06 13:50:00,80.09,80.12,80.09,80.11,32709.0,72.562,72.5892,72.562,72.5801,32709.0
2023-02-06 13:55:00,80.11,80.13,80.11,80.12,35482.0,72.5801,72.5982,72.5801,72.5892,35482.0
2023-02-06 14:00:00,80.12,80.14,80.12,80.14,16086.0,72.5892,72.6073,72.5892,72.6073,16086.0
2023-02-06 14:05:00,80.14,80.17,80.13,80.14,26915.0,72.6073,72.6345,72.5982,72.6073,26915.0
2023-02-06 14:10:00,80.15,80.16,80.15,80.16,23494.0,72.6164,72.6254,72.6164,72.6254,23494.0
2023-02-06 14:15:00,80.16,80.17,80.15,80.16,37629.0,72.6254,72.6345,72.6164,72.6254,37629.0
2023-02-06 14:20:00,80.17,80.17,80.16,80.17,72749.0,72.6345,72.6345,72.6254,72.6345,72749.0
2023-02-06 14:25:00,80.17,80.17,80.16,80.16,30160.0,72.6345,72.6345,72.6254,72.6254,30160.0
2023-02-06 14:30:00,80.16,80.17,80.11,80.11,23082.0,72.6254,72.6345,72.5801,72.5801,23082.0
2023-02-06 14:35:00,80.11,80.13,80.1,80.13,31211.0,72.5801,72.5982,72.5711,72.5982,31211.0
2023-02-06 14:40:00,80.13,80.13,80.11,80.12,616692.0,72.5982,72.5982,72.5801,72.5892,616692.0
2023-02-06 14:45:00,80.13,80.13,80.1,80.11,35589.0,72.5982,72.5982,72.5711,72.5801,35589.0
2023-02-06 14:50:00,80.11,80.11,80.08,80.11,29180.0,72.5801,72.5801,72.5529,72.5801,29180.0
2023-02-06 14:55:00,80.11,80.11,80.08,80.08,23065.0,72.5801,72.5801,72.5529,72.5529,23065.0
2023-02-06 15:00:00,80.08,80.1,80.08,80.09,52138.0,72.5529,72.5711,72.5529,72.562,52138.0
2023-02-06 15:05:00,80.09,80.09,80.06,80.08,38808.0,72.562,72.562,72.5348,72.5529,38808.0
2023-02-06 15:10:00,80.08,80.08,80.07,80.08,46580.0,72.5529,72.5529,72.5439,72.5529,46580.0
2023-02-06 15:15:00,80.08,80.08,80.04,80.04,30711.0,72.5529,72.5529,72.5167,72.5167,30711.0
2023-02-06 15:20:00,80.04,80.05,80.03,80.04,54263.0,72.5167,72.5258,72.5076,72.5167,54263.0
2023-02-06 15:25:00,80.04,80.04,80.03,80.03,36702.0,72.5167,72.5167,72.5076,72.5076,36702.0
2023-02-06 15:30:00,80.04,80.04,79.97,79.98,68202.0,72.5167,72.5167,72.4533,72.4623,68202.0
2023-02-06 15:35:00,79.99,80.0,79.98,80.0,40761.0,72.4714,72.4805,72.4623,72.4805,40761.0
2023-02-06 15:40:00,80.0,80.02,79.99,80.01,34502.0,72.4805,72.4986,72.4714,72.4895,34502.0
2023-02-06 15:45:00,80.02,80.03,80.01,80.01,81029.0,72.4986,72.5076,72.4895,72.4895,81029.0
2023-02-06 15:50:00,80.01,80.02,79.99,80.01,71237.0,72.4895,72.4986,72.4714,72.4895,71237.0
2023-02-06 15:55:00,80.01,80.01,79.98,79.98,90520.0,72.4895,72.4895,72.4623,72.4623,90520.0
2023-02-07 09:30:00,79.95,79.95,79.9,79.9,30638.0,72.4352,72.4352,72.3899,72.3899,30638.0
2023-02-07 09:35:00,79.9,79.91,79.88,79.91,75501.0,72.3899,72.3989,72.3717,72.3989,75501.0
2023-02-07 09:40:00,79.9,79.94,79.86,79.92,72979.0,72.3899,72.4261,72.3536,72.408,72979.0
2023-02-07 09:45:00,79.91,79.91,79.85,79.89,167154.0,72.3989,72.3989,72.3446,72.3808,167154.0
2023-02-07 09:50:00,79.88,79.9,79.86,79.89,40753.0,72.3717,72.3899,72.3536,72.3808,40753.0
2023-02-07 09:55:00,79.88,79.9,79.87,79.89,40762.0,72.3717,72.3899,72.3627,72.3808,40762.0
2023-02-07 10:00:00,79.9,79.9,79.86,79.87,98892.0,72.3899,72.3899,72.3536,72.3627,98892.0
2023-02-07 10:05:00,79.86,79.88,79.85,79.86,55616.0,72.3536,72.3717,72.3446,72.3536,55616.0
2023-02-07 10:10:00,79.85,79.86,79.83,79.85,39373.0,72.3446,72.3536,72.3264,72.3446,39373.0
2023-02-07 10:15:00,79.84,79.85,79.83,79.85,14090.0,72.3355,72.3446,72.3264,72.3446,14090.0
2023-02-07 10:20:00,79.84,79.85,79.82,79.84,40993.0,72.3355,72.3446,72.3174,72.3355,40993.0
2023-02-07 10:25:00,79.84,79.86,79.84,79.84,60386.0,72.3355,72.3536,72.3355,72.3355,60386.0
2023-02-07 10:30:00,79.84,79.89,79.84,79.88,53522.0,72.3355,72.3808,72.3355,72.3717,53522.0
2023-02-07 10:35:00,79.89,79.9,79.88,79.89,47152.0,72.3808,72.3899,72.3717,72.3808,47152.0
2023-02-07 10:40:00,79.89,79.91,79.87,79.89,58319.0,72.3808,72.3989,72.3627,72.3808,58319.0
2023-02-07 10:45:00,79.89,79.93,79.89,79.91,38396.0,72.3808,72.417,72.3808,72.3989,38396.0
2023-02-07 10:50:00,79.92,79.94,79.91,79.93,26083.0,72.408,72.4261,72.3989,72.417,26083.0
2023-02-07 10:55:00,79.94,79.94,79.91,79.94,34272.0,72.4261,72.4261,72.3989,72.4261,34272.0
2023-02-07 11:00:00,79.94,79.95,79.92,79.94,15419.0,72.4261,72.4352,72.408,72.4261,15419.0
2023-02-07 11:05:00,79.93,79.98,79.93,79.98,25552.0,72.417,72.4623,72.417,72.4623,25552.0
2023-02-07 11:10:00,79.97,79.97,79.92,79.93,40685.0,72.4533,72.4533,72.408,72.417,40685.0
2023-02-07 11:15:00,79.93,80.0,79.93,79.96,903286.0,72.417,72.4805,72.417,72.4442,903286.0
2023-02-07 11:20:00,79.96,79.97,79.91,79.92,14405.0,72.4442,72.4533,72.3989,72.408,14405.0
2023-02-07 11:25:00,79.92,79.94,79.92,79.93,40015.0,72.408,72.4261,72.408,72.417,40015.0
2023-02-07 11:30:00,79.94,79.94,79.9,79.91,24213.0,72.4261,72.4261,72.3899,72.3989,24213.0
2023-02-07 11:35:00,79.92,79.92,79.9,79.9,12598.0,72.408,72.408,72.3899,72.3899,12598.0
2023-02-07 11:40:00,79.9,79.91,79.88,79.9,15375.0,72.3899,72.3989,72.3717,72.3899,15375.0
2023-02-07 11:45:00,79.9,79.96,79.9,79.92,68102.0,72.3899,72.4442,72.3899,72.408,68102.0
2023-02-07 11:50:00,79.92,79.93,79.9,79.92,18730.0,72.408,72.417,72.3899,72.408,18730.0
2023-02-07 11:55:00,79.92,79.92,79.87,79.87,36149.0,72.408,72.408,72.3627,72.3627,36149.0
2023-02-07 12:00:00,79.88,79.9,79.87,79.9,25718.0,72.3717,72.3899,72.3627,72.3899,25718.0
2023-02-07 12:05:00,79.9,79.91,79.87,79.87,20126.0,72.3899,72.3989,72.3627,72.3627,20126.0
2023-02-07 12:10:00,79.87,79.87,79.85,79.87,14099.0,72.3627,72.3627,72.3446,72.3627,14099.0
2023-02-07 12:15:00,79.87,79.87,79.84,79.84,31074.0,72.3627,72.3627,72.3355,72.3355,31074.0
2023-02-07 12:20:00,79.84,79.85,79.83,79.84,11453.0,72.3355,72.3446,72.3264,72.3355,11453.0
2023-02-07 12:25:00,79.84,79.84,79.81,79.81,24528.0,72.3355,72.3355,72.3083,72.3083,24528.0
2023-02-07 12:30:00,79.82,79.85,79.79,79.81,43600.0,72.3174,72.3446,72.2902,72.3083,43600.0
2023-02-07 12:35:00,79.8,79.83,79.79,79.81,46555.0,72.2993,72.3264,72.2902,72.3083,46555.0
2023-02-07 12:40:00,79.82,79.96,79.8,79.91,64281.0,72.3174,72.4442,72.2993,72.3989,64281.0
2023-02-07 12:45:00,79.91,80.08,79.91,80.06,46063.0,72.3989,72.5529,72.3989,72.5348,46063.0
2023-02-07 12:50:00,80.06,80.18,80.03,80.16,31224.0,72.5348,72.6435,72.5076,72.6254,31224.0
2023-02-07 12:55:00,80.16,80.32,80.15,80.24,65392.0,72.6254,72.7704,72.6164,72.6979,65392.0
2023-02-07 13:00:00,80.25,80.3,80.15,80.19,119193.0,72.707,72.7523,72.6164,72.6526,119193.0
2023-02-07 13:05:00,80.18,80.22,80.14,80.15,37992.0,72.6435,72.6798,72.6073,72.6164,37992.0
2023-02-07 13:10:00,80.15,80.18,80.08,80.08,54226.0,72.6164,72.6435,72.5529,72.5529,54226.0
2023-02-07 13:15:00,80.08,80.1,79.98,80.07,81560.0,72.5529,72.5711,72.4623,72.5439,81560.0
2023-02-07 13:20:00,80.06,80.08,79.98,79.98,31657.0,72.5348,72.5529,72.4623,72.4623,31657.0
2023-02-07 13:25:00,79.98,80.02,79.9,79.91,59318.0,72.4623,72.4986,72.3899,72.3989,59318.0
2023-02-07 13:30:00,79.89,79.91,79.82,79.83,65396.0,72.3808,72.3989,72.3174,72.3264,65396.0
2023-02-07 13:35:00,79.83,79.9,79.81,79.89,40201.0,72.3264,72.3899,72.3083,72.3808,40201.0
2023-02-07 13:40:00,79.89,79.91,79.85,79.88,22802.0,72.3808,72.3989,72.3446,72.3717,22802.0
2023-02-07 13:45:00,79.89,79.89,79.79,79.79,22360.0,72.3808,72.3808,72.2902,72.2902,22360.0
2023-02-07 13:50:00,79.79,79.85,79.78,79.84,28521.0,72.2902,72.3446,72.2811,72.3355,28521.0
2023-02-07 13:55:00,79.84,79.86,79.83,79.86,23544.0,72.3355,72.3536,72.3264,72.3536,23544.0
2023-02-07 14:00:00,79.85,79.89,79.85,79.86,30715.0,72.3446,72.3808,72.3446,72.3536,30715.0
2023-02-07 14:05:00,79.85,79.91,79.84,79.86,80232.0,72.3446,72.3989,72.3355,72.3536,80232.0
2023-02-07 14:10:00,79.87,79.88,79.84,79.86,70247.0,72.3627,72.3717,72.3355,72.3536,70247.0
2023-02-07 14:15:00,79.86,79.91,79.82,79.84,160948.0,72.3536,72.3989,72.3174,72.3355,160948.0
2023-02-07 14:20:00,79.84,79.84,79.8,79.82,81995.0,72.3355,72.3355,72.2993,72.3174,81995.0
2023-02-07 14:25:00,79.82,79.83,79.79,79.8,59420.0,72.3174,72.3264,72.2902,72.2993,59420.0
2023-02-07 14:30:00,79.8,79.83,79.78,79.82,52071.0,72.2993,72.3264,72.2811,72.3174,52071.0
2023-02-07 14:35:00,79.83,79.88,79.83,79.88,24773.0,72.3264,72.3717,72.3264,72.3717,24773.0
2023-02-07 14:40:00,79.87,79.89,79.84,79.84,19434.0,72.3627,72.3808,72.3355,72.3355,19434.0
2023-02-07 14:45:00,79.84,79.86,79.83,79.84,23057.0,72.3355,72.3536,72.3264,72.3355,23057.0
2023-02-07 14:50:00,79.84,79.85,79.81,79.84,42883.0,72.3355,72.3446,72.3083,72.3355,42883.0
2023-02-07 14:55:00,79.84,79.84,79.79,79.8,38418.0,72.3355,72.3355,72.2902,72.2993,38418.0
2023-02-07 15:00:00,79.81,79.83,79.78,79.79,26515.0,72.3083,72.3264,72.2811,72.2902,26515.0
2023-02-07 15:05:00,79.79,79.8,79.76,79.77,26964.0,72.2902,72.2993,72.263,72.2721,26964.0
2023-02-07 15:10:00,79.77,79.79,79.76,79.79,142393.0,72.2721,72.2902,72.263,72.2902,142393.0
2023-02-07 15:15:00,79.79,79.8,79.77,79.79,55598.0,72.2902,72.2993,72.2721,72.2902,55598.0
2023-02-07 15:20:00,79.79,79.79,79.77,79.77,30159.0,72.2902,72.2902,72.2721,72.2721,30159.0
2023-02-07 15:25:00,79.77,79.78,79.76,79.78,17097.0,72.2721,72.2811,72.263,72.2811,17097.0
2023-02-07 15:30:00,79.77,79.81,79.77,79.8,45861.0,72.2721,72.3083,72.2721,72.2993,45861.0
2023-02-07 15:35:00,79.8,79.81,79.79,79.81,32781.0,72.2993,72.3083,72.2902,72.3083,32781.0
2023-02-07 15:40:00,79.8,79.81,79.8,79.81,22662.0,72.2993,72.3083,72.2993,72.3083,22662.0
2023-02-07 15:45:00,79.81,79.83,79.8,79.81,39792.0,72.3083,72.3264,72.2993,72.3083,39792.0
2023-02-07 15:50:00,79.82,79.87,79.81,79.86,117802.0,72.3174,72.3627,72.3083,72.3536,117802.0
2023-02-07 15:55:00,79.87,79.87,79.8,79.81,218731.0,72.3627,72.3627,72.2993,72.3083,218731.0
2023-02-08 09:30:00,79.89,79.89,79.79,79.83,86766.0,72.3808,72.3808,72.2902,72.3264,86766.0
2023-02-08 09:35:00,79.83,79.87,79.82,79.87,18544.0,72.3264,72.3627,72.3174,72.3627,18544.0
2023-02-08 09:40:00,79.86,79.88,79.84,79.87,53852.0,72.3536,72.3717,72.3355,72.3627,53852.0
2023-02-08 09:45:00,79.87,79.87,79.78,79.79,19640.0,72.3627,72.3627,72.2811,72.2902,19640.0
2023-02-08 09:50:00,79.77,79.79,79.75,79.78,22234.0,72.2721,72.2902,72.254,72.2811,22234.0
2023-02-08 09:55:00,79.78,79.79,79.76,79.79,34533.0,72.2811,72.2902,72.263,72.2902,34533.0
2023-02-08 10:00:00,79.78,79.79,79.72,79.75,24488.0,72.2811,72.2902,72.2268,72.254,24488.0
2023-02-08 10:05:00,79.75,79.75,79.68,79.69,16511.0,72.254,72.254,72.1905,72.1996,16511.0
2023-02-08 10:10:00,79.69,79.71,79.67,79.68,15850.0,72.1996,72.2177,72.1815,72.1905,15850.0
2023-02-08 10:15:00,79.67,79.73,79.67,79.72,21349.0,72.1815,72.2358,72.1815,72.2268,21349.0
2023-02-08 10:20:00,79.71,79.71,79.68,79.69,10967.0,72.2177,72.2177,72.1905,72.1996,10967.0
2023-02-08 10:25:00,79.69,79.7,79.67,79.68,35864.0,72.1996,72.2087,72.1815,72.1905,35864.0
2023-02-08 10:30:00,79.67,79.68,79.66,79.67,16705.0,72.1815,72.1905,72.1724,72.1815,16705.0
2023-02-08 10:35:00,79.68,79.72,79.68,79.71,12534.0,72.1905,72.2268,72.1905,72.2177,12534.0
2023-02-08 10:40:00,79.71,79.72,79.71,79.71,30900.0,72.2177,72.2268,72.2177,72.2177,30900.0
2023-02-08 10:45:00,79.71,79.72,79.7,79.72,65448.0,72.2177,72.2268,72.2087,72.2268,65448.0
2023-02-08 10:50:00,79.72,79.75,79.72,79.75,32343.0,72.2268,72.254,72.2268,72.254,32343.0
2023-02-08 10:55:00,79.74,79.75,79.71,79.72,19330.0,72.2449,72.254,72.2177,72.2268,19330.0
2023-02-08 11:00:00,79.72,79.76,79.71,79.76,18146.0,72.2268,72.263,72.2177,72.263,18146.0
2023-02-08 11:05:00,79.75,79.75,79.73,79.75,57219.0,72.254,72.254,72.2358,72.254,57219.0
2023-02-08 11:10:00,79.74,79.75,79.7,79.73,36834.0,72.2449,72.254,72.2087,72.2358,36834.0
2023-02-08 11:15:00,79.73,79.75,79.73,79.74,22780.0,72.2358,72.254,72.2358,72.2449,22780.0
2023-02-08 11:20:00,79.75,79.75,79.69,79.7,29649.0,72.254,72.254,72.1996,72.2087,29649.0
2023-02-08 11:25:00,79.69,79.7,79.65,79.67,58977.0,72.1996,72.2087,72.1634,72.1815,58977.0
2023-02-08 11:30:00,79.67,79.68,79.65,79.65,29960.0,72.1815,72.1905,72.1634,72.1634,29960.0
2023-02-08 11:35:00,79.66,79.7,79.66,79.7,20517.0,72.1724,72.2087,72.1724,72.2087,20517.0
2023-02-08 11:40:00,79.69,79.69,79.67,79.67,27718.0,72.1996,72.1996,72.1815,72.1815,27718.0
2023-02-08 11:45:00,79.67,79.7,79.66,79.69,25695.0,72.1815,72.2087,72.1724,72.1996,25695.0
2023-02-08 11:50:00,79.69,79.71,79.68,79.71,43389.0,72.1996,72.2177,72.1905,72.2177,43389.0
2023-02-08 11:55:00,79.7,79.74,79.7,79.73,24923.0,72.2087,72.2449,72.2087,72.2358,24923.0
2023-02-08 12:00:00,79.74,79.75,79.73,79.75,35786.0,72.2449,72.254,72.2358,72.254,35786.0
2023-02-08 12:05:00,79.75,79.75,79.73,79.74,30669.0,72.254,72.254,72.2358,72.2449,30669.0
2023-02-08 12:10:00,79.73,79.77,79.73,79.77,85090.0,72.2358,72.2721,72.2358,72.2721,85090.0
2023-02-08 12:15:00,79.77,79.78,79.75,79.78,41160.0,72.2721,72.2811,72.254,72.2811,41160.0
2023-02-08 12:20:00,79.77,79.85,79.77,79.84,105387.0,72.2721,72.3446,72.2721,72.3355,105387.0
2023-02-08 12:25:00,79.84,79.84,79.82,79.84,68042.0,72.3355,72.3355,72.3174,72.3355,68042.0
2023-02-08 12:30:00,79.84,79.84,79.79,79.79,30858.0,72.3355,72.3355,72.2902,72.2902,30858.0
2023-02-08 12:35:00,79.8,79.82,79.78,79.81,109642.0,72.2993,72.3174,72.2811,72.3083,109642.0
2023-02-08 12:40:00,79.81,79.81,79.78,79.81,29412.0,72.3083,72.3083,72.2811,72.3083,29412.0
2023-02-08 12:45:00,79.81,79.84,79.8,79.84,28271.0,72.3083,72.3355,72.2993,72.3355,28271.0
2023-02-08 12:50:00,79.84,79.87,79.83,79.85,71618.0,72.3355,72.3627,72.3264,72.3446,71618.0
2023-02-08 12:55:00,79.85,79.85,79.83,79.84,26536.0,72.3446,72.3446,72.3264,72.3355,26536.0
2023-02-08 13:00:00,79.85,80.0,79.83,79.97,165714.0,72.3446,72.4805,72.3264,72.4533,165714.0
2023-02-08 13:05:00,79.97,80.0,79.96,79.98,44835.0,72.4533,72.4805,72.4442,72.4623,44835.0
2023-02-08 13:10:00,79.98,79.99,79.95,79.96,30158.0,72.4623,72.4714,72.4352,72.4442,30158.0
2023-02-08 13:15:00,79.96,79.96,79.92,79.93,42706.0,72.4442,72.4442,72.408,72.417,42706.0
2023-02-08 13:20:00,79.93,79.93,79.9,79.91,28748.0,72.417,72.417,72.3899,72.3989,28748.0
2023-02-08 13:25:00,79.91,79.91,79.85,79.87,13657.0,72.3989,72.3989,72.3446,72.3627,13657.0
2023-02-08 13:30:00,79.87,79.89,79.84,79.87,24945.0,72.3627,72.3808,72.3355,72.3627,24945.0
2023-02-08 13:35:00,79.87,79.9,79.85,79.85,17161.0,72.3627,72.3899,72.3446,72.3446,17161.0
2023-02-08 13:40:00,79.85,79.85,79.82,79.82,22959.0,72.3446,72.3446,72.3174,72.3174,22959.0
2023-02-08 13:45:00,79.83,79.86,79.82,79.86,29731.0,72.3264,72.3536,72.3174,72.3536,29731.0
2023-02-08 13:50:00,79.85,79.88,79.84,79.87,35552.0,72.3446,72.3717,72.3355,72.3627,35552.0
2023-02-08 13:55:00,79.87,79.88,79.85,79.88,40143.0,72.3627,72.3717,72.3446,72.3717,40143.0
2023-02-08 14:00:00,79.89,79.89,79.84,79.84,11683.0,72.3808,72.3808,72.3355,72.3355,11683.0
2023-02-08 14:05:00,79.84,79.85,79.83,79.83,12821.0,72.3355,72.3446,72.3264,72.3264,12821.0
2023-02-08 14:10:00,79.83,79.88,79.83,79.84,31041.0,72.3264,72.3717,72.3264,72.3355,31041.0
2023-02-08 14:15:00,79.84,79.87,79.84,79.85,16464.0,72.3355,72.3627,72.3355,72.3446,16464.0
2023-02-08 14:20:00,79.84,79.86,79.82,79.86,25031.0,72.3355,72.3536,72.3174,72.3536,25031.0
2023-02-08 14:25:00,79.86,79.86,79.83,79.83,15624.0,72.3536,72.3536,72.3264,72.3264,15624.0
2023-02-08 14:30:00,79.83,79.84,79.82,79.84,32100.0,72.3264,72.3355,72.3174,72.3355,32100.0
2023-02-08 14:35:00,79.84,79.86,79.83,79.85,32169.0,72.3355,72.3536,72.3264,72.3446,32169.0
2023-02-08 14:40:00,79.85,79.85,79.82,79.83,24894.0,72.3446,72.3446,72.3174,72.3264,24894.0
2023-02-08 14:45:00,79.82,79.82,79.79,79.81,111220.0,72.3174,72.3174,72.2902,72.3083,111220.0
2023-02-08 14:50:00,79.81,79.82,79.8,79.81,8979.0,72.3083,72.3174,72.2993,72.3083,8979.0
2023-02-08 14:55:00,79.81,79.82,79.81,79.81,36243.0,72.3083,72.3174,72.3083,72.3083,36243.0
2023-02-08 15:00:00,79.81,79.84,79.81,79.82,718991.0,72.3083,72.3355,72.3083,72.3174,718991.0
2023-02-08 15:05:00,79.81,79.84,79.81,79.84,22686.0,72.3083,72.3355,72.3083,72.3355,22686.0
2023-02-08 15:10:00,79.84,79.86,79.83,79.86,51655.0,72.3355,72.3536,72.3264,72.3536,51655.0
2023-02-08 15:15:00,79.86,79.86,79.83,79.84,27899.0,72.3536,72.3536,72.3264,72.3355,27899.0
2023-02-08 15:20:00,79.83,79.84,79.83,79.84,47679.0,72.3264,72.3355,72.3264,72.3355,47679.0
2023-02-08 15:25:00,79.84,79.86,79.84,79.85,35736.0,72.3355,72.3536,72.3355,72.3446,35736.0
2023-02-08 15:30:00,79.85,79.86,79.83,79.86,42013.0,72.3446,72.3536,72.3264,72.3536,42013.0
2023-02-08 15:35:00,79.85,79.89,79.85,79.89,65843.0,72.3446,72.3808,72.3446,72.3808,65843.0
2023-02-08 15:40:00,79.88,79.92,79.88,79.91,59963.0,72.3717,72.408,72.3717,72.3989,59963.0
2023-02-08 15:45:00,79.91,79.92,79.89,79.91,97628.0,72.3989,72.408,72.3808,72.3989,97628.0
2023-02-08 15:50:00,79.91,79.93,79.91,79.92,69679.0,72.3989,72.417,72.3989,72.408,69679.0
2023-02-08 15:55:00,79.92,79.93,79.9,79.93,143541.0,72.408,72.417,72.3899,72.417,143541.0
2023-02-09 09:30:00,80.11,80.16,80.11,80.12,131258.0,72.5801,72.6254,72.5801,72.5892,131258.0
2023-02-09 09:35:00,80.12,80.13,80.08,80.09,33118.0,72.5892,72.5982,72.5529,72.562,33118.0
2023-02-09 09:40:00,80.09,80.1,80.05,80.06,81349.0,72.562,72.5711,72.5258,72.5348,81349.0
2023-02-09 09:45:00,80.05,80.1,80.04,80.1,24319.0,72.5258,72.5711,72.5167,72.5711,24319.0
2023-02-09 09:50:00,80.1,80.12,80.09,80.11,12171.0,72.5711,72.5892,72.562,72.5801,12171.0
2023-02-09 09:55:00,80.1,80.1,80.04,80.04,8539.0,72.5711,72.5711,72.5167,72.5167,8539.0
2023-02-09 10:00:00,80.04,80.04,80.01,80.02,9948.0,72.5167,72.5167,72.4895,72.4986,9948.0
2023-02-09 10:05:00,80.02,80.04,80.01,80.03,8864.0,72.4986,72.5167,72.4895,72.5076,8864.0
2023-02-09 10:10:00,80.03,80.06,80.02,80.05,13681.0,72.5076,72.5348,72.4986,72.5258,13681.0
2023-02-09 10:15:00,80.05,80.06,80.02,80.03,19027.0,72.5258,72.5348,72.4986,72.5076,19027.0
2023-02-09 10:20:00,80.02,80.03,79.98,79.98,20736.0,72.4986,72.5076,72.4623,72.4623,20736.0
2023-02-09 10:25:00,79.98,79.99,79.94,79.95,16179.0,72.4623,72.4714,72.4261,72.4352,16179.0
2023-02-09 10:30:00,79.94,79.97,79.92,79.97,13419.0,72.4261,72.4533,72.408,72.4533,13419.0
2023-02-09 10:35:00,79.97,79.97,79.94,79.94,9018.0,72.4533,72.4533,72.4261,72.4261,9018.0
2023-02-09 10:40:00,79.95,79.95,79.92,79.92,24037.0,72.4352,72.4352,72.408,72.408,24037.0
2023-02-09 10:45:00,79.92,79.96,79.92,79.94,19561.0,72.408,72.4442,72.408,72.4261,19561.0
2023-02-09 10:50:00,79.95,79.96,79.92,79.93,79071.0,72.4352,72.4442,72.408,72.417,79071.0
2023-02-09 10:55:00,79.93,79.95,79.92,79.92,106722.0,72.417,72.4352,72.408,72.408,106722.0
2023-02-09 11:00:00,79.92,79.93,79.89,79.9,92720.0,72.408,72.417,72.3808,72.3899,92720.0
2023-02-09 11:05:00,79.9,79.93,79.89,79.92,13850.0,72.3899,72.417,72.3808,72.408,13850.0
2023-02-09 11:10:00,79.92,79.94,79.92,79.93,22255.0,72.408,72.4261,72.408,72.417,22255.0
2023-02-09 11:15:00,79.93,79.93,79.91,79.92,11972.0,72.417,72.417,72.3989,72.408,11972.0
2023-02-09 11:20:00,79.91,79.94,79.9,79.94,8215.0,72.3989,72.4261,72.3899,72.4261,8215.0
2023-02-09 11:25:00,79.92,79.97,79.92,79.95,10547.0,72.408,72.4533,72.408,72.4352,10547.0
2023-02-09 11:30:00,79.94,79.97,79.93,79.95,17077.0,72.4261,72.4533,72.417,72.4352,17077.0
2023-02-09 11:35:00,79.95,79.97,79.94,79.96,8956.0,72.4352,72.4533,72.4261,72.4442,8956.0
2023-02-09 11:40:00,79.96,79.97,79.94,79.95,11330.0,72.4442,72.4533,72.4261,72.4352,11330.0
2023-02-09 11:45:00,79.95,79.96,79.94,79.95,10490.0,72.4352,72.4442,72.4261,72.4352,10490.0
2023-02-09 11:50:00,79.95,79.98,79.95,79.96,26134.0,72.4352,72.4623,72.4352,72.4442,26134.0
2023-02-09 11:55:00,79.97,79.99,79.96,79.97,29446.0,72.4533,72.4714,72.4442,72.4533,29446.0
2023-02-09 12:00:00,79.97,79.98,79.95,79.95,10755.0,72.4533,72.4623,72.4352,72.4352,10755.0
2023-02-09 12:05:00,79.95,79.96,79.94,79.95,23976.0,72.4352,72.4442,72.4261,72.4352,23976.0
2023-02-09 12:10:00,79.94,79.96,79.92,79.95,32072.0,72.4261,72.4442,72.408,72.4352,32072.0
2023-02-09 12:15:00,79.95,79.95,79.91,79.92,36584.0,72.4352,72.4352,72.3989,72.408,36584.0
2023-02-09 12:20:00,79.92,79.93,79.91,79.92,25702.0,72.408,72.417,72.3989,72.408,25702.0
2023-02-09 12:25:00,79.91,79.94,79.91,79.91,21184.0,72.3989,72.4261,72.3989,72.3989,21184.0
2023-02-09 12:30:00,79.91,79.91,79.88,79.88,12657.0,72.3989,72.3989,72.3717,72.3717,12657.0
2023-02-09 12:35:00,79.88,79.9,79.87,79.88,24189.0,72.3717,72.3899,72.3627,72.3717,24189.0
2023-02-09 12:40:00,79.87,79.88,79.85,79.88,18769.0,72.3627,72.3717,72.3446,72.3717,18769.0
2023-02-09 12:45:00,79.88,79.88,79.85,79.86,7362.0,72.3717,72.3717,72.3446,72.3536,7362.0
2023-02-09 12:50:00,79.87,79.88,79.86,79.86,11547.0,72.3627,72.3717,72.3536,72.3536,11547.0
2023-02-09 12:55:00,79.86,79.89,79.86,79.89,23244.0,72.3536,72.3808,72.3536,72.3808,23244.0
2023-02-09 13:00:00,79.89,79.93,79.73,79.76,153539.0,72.3808,72.417,72.2358,72.263,153539.0
2023-02-09 13:05:00,79.76,79.78,79.74,79.75,16026.0,72.263,72.2811,72.2449,72.254,16026.0
2023-02-09 13:10:00,79.75,79.8,79.75,79.77,58378.0,72.254,72.2993,72.254,72.2721,58378.0
2023-02-09 13:15:00,79.77,79.78,79.74,79.76,40672.0,72.2721,72.2811,72.2449,72.263,40672.0
2023-02-09 13:20:00,79.76,79.77,79.72,79.72,20846.0,72.263,72.2721,72.2268,72.2268,20846.0
2023-02-09 13:25:00,79.72,79.74,79.69,79.69,10172.0,72.2268,72.2449,72.1996,72.1996,10172.0
2023-02-09 13:30:00,79.69,79.74,79.67,79.7,10093.0,72.1996,72.2449,72.1815,72.2087,10093.0
2023-02-09 13:35:00,79.71,79.71,79.67,79.69,42042.0,72.2177,72.2177,72.1815,72.1996,42042.0
2023-02-09 13:40:00,79.69,79.69,79.64,79.66,13888.0,72.1996,72.1996,72.1543,72.1724,13888.0
2023-02-09 13:45:00,79.65,79.67,79.64,79.65,19569.0,72.1634,72.1815,72.1543,72.1634,19569.0
2023-02-09 13:50:00,79.66,79.67,79.65,79.65,23831.0,72.1724,72.1815,72.1634,72.1634,23831.0
2023-02-09 13:55:00,79.65,79.65,79.62,79.63,18895.0,72.1634,72.1634,72.1362,72.1452,18895.0
2023-02-09 14:00:00,79.64,79.64,79.59,79.59,41769.0,72.1543,72.1543,72.109,72.109,41769.0
2023-02-09 14:05:00,79.6,79.65,79.6,79.63,36091.0,72.1181,72.1634,72.1181,72.1452,36091.0
2023-02-09 14:10:00,79.63,79.63,79.54,79.55,28932.0,72.1452,72.1452,72.0637,72.0728,28932.0
2023-02-09 14:15:00,79.55,79.56,79.52,79.53,23817.0,72.0728,72.0818,72.0456,72.0546,23817.0
2023-02-09 14:20:00,79.53,79.54,79.47,79.47,65425.0,72.0546,72.0637,72.0003,72.0003,65425.0
2023-02-09 14:25:00,79.46,79.52,79.45,79.51,38681.0,71.9912,72.0456,71.9822,72.0365,38681.0
2023-02-09 14:30:00,79.52,79.54,79.51,79.52,27989.0,72.0456,72.0637,72.0365,72.0456,27989.0
2023-02-09 14:35:00,79.51,79.53,79.49,79.53,37917.0,72.0365,72.0546,72.0184,72.0546,37917.0
2023-02-09 14:40:00,79.53,79.56,79.53,79.56,39602.0,72.0546,72.0818,72.0546,72.0818,39602.0
2023-02-09 14:45:00,79.56,79.56,79.53,79.54,25921.0,72.0818,72.0818,72.0546,72.0637,25921.0
2023-02-09 14:50:00,79.54,79.54,79.52,79.52,37928.0,72.0637,72.0637,72.0456,72.0456,37928.0
2023-02-09 14:55:00,79.52,79.53,79.49,79.5,40072.0,72.0456,72.0546,72.0184,72.0275,40072.0
2023-02-09 15:00:00,79.5,79.5,79.46,79.5,42675.0,72.0275,72.0275,71.9912,72.0275,42675.0
2023-02-09 15:05:00,79.49,79.54,79.49,79.53,16191.0,72.0184,72.0637,72.0184,72.0546,16191.0
2023-02-09 15:10:00,79.54,79.54,79.52,79.53,19481.0,72.0637,72.0637,72.0456,72.0546,19481.0
2023-02-09 15:15:00,79.53,79.54,79.51,79.54,34421.0,72.0546,72.0637,72.0365,72.0637,34421.0
2023-02-09 15:20:00,79.54,79.54,79.5,79.51,32886.0,72.0637,72.0637,72.0275,72.0365,32886.0
2023-02-09 15:25:00,79.51,79.51,79.5,79.5,34060.0,72.0365,72.0365,72.0275,72.0275,34060.0
2023-02-09 15:30:00,79.51,79.51,79.46,79.48,349248.0,72.0365,72.0365,71.9912,72.0093,349248.0
2023-02-09 15:35:00,79.48,79.49,79.47,79.48,38633.0,72.0093,72.0184,72.0003,72.0093,38633.0
2023-02-09 15:40:00,79.49,79.51,79.48,79.5,44320.0,72.0184,72.0365,72.0093,72.0275,44320.0
2023-02-09 15:45:00,79.5,79.51,79.47,79.47,19108.0,72.0275,72.0365,72.0003,72.0003,19108.0
2023-02-09 15:50:00,79.48,79.52,79.47,79.52,107490.0,72.0093,72.0456,72.0003,72.0456,107490.0
2023-02-09 15:55:00,79.52,79.53,79.46,79.53,53097.0,72.0456,72.0546,71.9912,72.0546,53097.0
2023-02-10 09:30:00,79.46,79.46,79.41,79.41,33126.0,71.9912,71.9912,71.9459,71.9459,33126.0
2023-02-10 09:35:00,79.4,79.42,79.37,79.38,55501.0,71.9369,71.955,71.9097,71.9187,55501.0
2023-02-10 09:40:00,79.39,79.39,79.35,79.36,16419.0,71.9278,71.9278,71.8916,71.9006,16419.0
2023-02-10 09:45:00,79.36,79.41,79.35,79.4,129531.0,71.9006,71.9459,71.8916,71.9369,129531.0
2023-02-10 09:50:00,79.4,79.41,79.36,79.36,87103.0,71.9369,71.9459,71.9006,71.9006,87103.0
2023-02-10 09:55:00,79.36,79.37,79.29,79.32,1091530.0,71.9006,71.9097,71.8372,71.8644,1091530.0
2023-02-10 10:00:00,79.31,79.33,79.26,79.27,208856.0,71.8553,71.8734,71.81,71.8191,208856.0
2023-02-10 10:05:00,79.27,79.31,79.26,79.3,34940.0,71.8191,71.8553,71.81,71.8463,34940.0
2023-02-10 10:10:00,79.31,79.33,79.3,79.33,21641.0,71.8553,71.8734,71.8463,71.8734,21641.0
2023-02-10 10:15:00,79.33,79.33,79.28,79.3,32644.0,71.8734,71.8734,71.8281,71.8463,32644.0
2023-02-10 10:20:00,79.31,79.34,79.31,79.33,15033.0,71.8553,71.8825,71.8553,71.8734,15033.0
2023-02-10 10:25:00,79.33,79.33,79.27,79.3,17927.0,71.8734,71.8734,71.8191,71.8463,17927.0
2023-02-10 10:30:00,79.29,79.29,79.25,79.26,19141.0,71.8372,71.8372,71.801,71.81,19141.0
2023-02-10 10:35:00,79.27,79.31,79.27,79.29,13985.0,71.8191,71.8553,71.8191,71.8372,13985.0
2023-02-10 10:40:00,79.28,79.28,79.24,79.26,21352.0,71.8281,71.8281,71.7919,71.81,21352.0
2023-02-10 10:45:00,79.26,79.27,79.24,79.25,18451.0,71.81,71.8191,71.7919,71.801,18451.0
2023-02-10 10:50:00,79.25,79.26,79.23,79.26,22088.0,71.801,71.81,71.7828,71.81,22088.0
2023-02-10 10:55:00,79.25,79.25,79.22,79.23,21788.0,71.801,71.801,71.7738,71.7828,21788.0
2023-02-10 11:00:00,79.24,79.24,79.2,79.22,14868.0,71.7919,71.7919,71.7557,71.7738,14868.0
2023-02-10 11:05:00,79.21,79.25,79.2,79.25,20457.0,71.7647,71.801,71.7557,71.801,20457.0
2023-02-10 11:10:00,79.25,79.25,79.2,79.21,16112.0,71.801,71.801,71.7557,71.7647,16112.0
2023-02-10 11:15:00,79.21,79.22,79.18,79.2,26787.0,71.7647,71.7738,71.7375,71.7557,26787.0
2023-02-10 11:20:00,79.2,79.23,79.2,79.23,106175.0,71.7557,71.7828,71.7557,71.7828,106175.0
2023-02-10 11:25:00,79.22,79.23,79.2,79.22,23238.0,71.7738,71.7828,71.7557,71.7738,23238.0
2023-02-10 11:30:00,79.22,79.22,79.18,79.19,37637.0,71.7738,71.7738,71.7375,71.7466,37637.0
2023-02-10 11:35:00,79.2,79.22,79.19,79.21,88988.0,71.7557,71.7738,71.7466,71.7647,88988.0
2023-02-10 11:40:00,79.22,79.23,79.2,79.2,20251.0,71.7738,71.7828,71.7557,71.7557,20251.0
2023-02-10 11:45:00,79.2,79.21,79.18,79.19,25860.0,71.7557,71.7647,71.7375,71.7466,25860.0
2023-02-10 11:50:00,79.19,79.19,79.17,79.19,22931.0,71.7466,71.7466,71.7285,71.7466,22931.0
2023-02-10 11:55:00,79.19,79.19,79.16,79.17,25907.0,71.7466,71.7466,71.7194,71.7285,25907.0
2023-02-10 12:00:00,79.16,79.17,79.12,79.12,18550.0,71.7194,71.7285,71.6832,71.6832,18550.0
2023-02-10 12:05:00,79.13,79.16,79.12,79.13,12941.0,71.6922,71.7194,71.6832,71.6922,12941.0
2023-02-10 12:10:00,79.13,79.13,79.12,79.13,17293.0,71.6922,71.6922,71.6832,71.6922,17293.0
2023-02-10 12:15:00,79.13,79.15,79.12,79.14,28485.0,71.6922,71.7104,71.6832,71.7013,28485.0
2023-02-10 12:20:00,79.14,79.17,79.14,79.16,18720.0,71.7013,71.7285,71.7013,71.7194,18720.0
2023-02-10 12:25:00,79.17,79.17,79.15,79.16,13151.0,71.7285,71.7285,71.7104,71.7194,13151.0
2023-02-10 12:30:00,79.16,79.19,79.15,79.17,19472.0,71.7194,71.7466,71.7104,71.7285,19472.0
2023-02-10 12:35:00,79.17,79.18,79.15,79.16,10334.0,71.7285,71.7375,71.7104,71.7194,10334.0
2023-02-10 12:40:00,79.15,79.18,79.15,79.18,20670.0,71.7104,71.7375,71.7104,71.7375,20670.0
2023-02-10 12:45:00,79.19,79.19,79.17,79.17,9013.0,71.7466,71.7466,71.7285,71.7285,9013.0
2023-02-10 12:50:00,79.17,79.18,79.16,79.17,19696.0,71.7285,71.7375,71.7194,71.7285,19696.0
2023-02-10 12:55:00,79.18,79.19,79.16,79.19,125951.0,71.7375,71.7466,71.7194,71.7466,125951.0
2023-02-10 13:00:00,79.19,79.19,79.18,79.19,67893.0,71.7466,71.7466,71.7375,71.7466,67893.0
2023-02-10 13:05:00,79.18,79.24,79.18,79.23,60098.0,71.7375,71.7919,71.7375,71.7828,60098.0
2023-02-10 13:10:00,79.23,79.23,79.19,79.19,11036.0,71.7828,71.7828,71.7466,71.7466,11036.0
2023-02-10 13:15:00,79.2,79.21,79.19,79.21,28253.0,71.7557,71.7647,71.7466,71.7647,28253.0
2023-02-10 13:20:00,79.2,79.21,79.19,79.19,9940.0,71.7557,71.7647,71.7466,71.7466,9940.0
2023-02-10 13:25:00,79.19,79.2,79.18,79.2,19208.0,71.7466,71.7557,71.7375,71.7557,19208.0
2023-02-10 13:30:00,79.2,79.2,79.18,79.18,11506.0,71.7557,71.7557,71.7375,71.7375,11506.0
2023-02-10 13:35:00,79.18,79.19,79.16,79.16,25900.0,71.7375,71.7466,71.7194,71.7194,25900.0
2023-02-10 13:40:00,79.16,79.17,79.15,79.15,20020.0,71.7194,71.7285,71.7104,71.7104,20020.0
2023-02-10 13:45:00,79.15,79.17,79.15,79.17,28932.0,71.7104,71.7285,71.7104,71.7285,28932.0
2023-02-10 13:50:00,79.17,79.19,79.16,79.18,16434.0,71.7285,71.7466,71.7194,71.7375,16434.0
2023-02-10 13:55:00,79.18,79.19,79.16,79.17,14231.0,71.7375,71.7466,71.7194,71.7285,14231.0
2023-02-10 14:00:00,79.16,79.18,79.15,79.16,23270.0,71.7194,71.7375,71.7104,71.7194,23270.0
2023-02-10 14:05:00,79.16,79.16,79.12,79.12,21763.0,71.7194,71.7194,71.6832,71.6832,21763.0
2023-02-10 14:10:00,79.12,79.13,79.11,79.13,16125.0,71.6832,71.6922,71.6741,71.6922,16125.0
2023-02-10 14:15:00,79.13,79.16,79.12,79.14,31732.0,71.6922,71.7194,71.6832,71.7013,31732.0
2023-02-10 14:20:00,79.14,79.14,79.13,79.13,7655.0,71.7013,71.7013,71.6922,71.6922,7655.0
2023-02-10 14:25:00,79.13,79.15,79.13,79.14,17806.0,71.6922,71.7104,71.6922,71.7013,17806.0
2023-02-10 14:30:00,79.14,79.16,79.13,79.16,32218.0,71.7013,71.7194,71.6922,71.7194,32218.0
2023-02-10 14:35:00,79.16,79.17,79.14,79.15,71531.0,71.7194,71.7285,71.7013,71.7104,71531.0
2023-02-10 14:40:00,79.15,79.15,79.14,79.15,13768.0,71.7104,71.7104,71.7013,71.7104,13768.0
2023-02-10 14:45:00,79.15,79.15,79.12,79.13,35013.0,71.7104,71.7104,71.6832,71.6922,35013.0
2023-02-10 14:50:00,79.14,79.14,79.12,79.13,25109.0,71.7013,71.7013,71.6832,71.6922,25109.0
2023-02-10 14:55:00,79.13,79.15,79.13,79.14,21106.0,71.6922,71.7104,71.6922,71.7013,21106.0
2023-02-10 15:00:00,79.14,79.15,79.12,79.12,33075.0,71.7013,71.7104,71.6832,71.6832,33075.0
2023-02-10 15:05:00,79.12,79.13,79.11,79.12,31716.0,71.6832,71.6922,71.6741,71.6832,31716.0
2023-02-10 15:10:00,79.12,79.13,79.11,79.12,27474.0,71.6832,71.6922,71.6741,71.6832,27474.0
2023-02-10 15:15:00,79.12,79.12,79.1,79.1,96851.0,71.6832,71.6832,71.6651,71.6651,96851.0
2023-02-10 15:20:00,79.1,79.11,79.09,79.09,41614.0,71.6651,71.6741,71.656,71.656,41614.0
2023-02-10 15:25:00,79.09,79.1,79.08,79.08,84672.0,71.656,71.6651,71.6469,71.6469,84672.0
2023-02-10 15:30:00,79.09,79.09,79.06,79.08,166989.0,71.656,71.656,71.6288,71.6469,166989.0
2023-02-10 15:35:00,79.08,79.09,79.07,79.09,63601.0,71.6469,71.656,71.6379,71.656,63601.0
2023-02-10 15:40:00,79.09,79.1,79.08,79.1,78067.0,71.656,71.6651,71.6469,71.6651,78067.0
2023-02-10 15:45:00,79.1,79.12,79.09,79.1,24470.0,71.6651,71.6832,71.656,71.6651,24470.0
2023-02-10 15:50:00,79.1,79.11,79.09,79.1,69449.0,71.6651,71.6741,71.656,71.6651,69449.0
2023-02-10 15:55:00,79.1,79.1,79.07,79.1,146338.0,71.6651,71.6651,71.6379,71.6651,146338.0
2023-02-13 09:30:00,79.1,79.1,79.03,79.04,99571.0,71.6651,71.6651,71.6016,71.6107,99571.0
2023-02-13 09:35:00,79.04,79.07,79.04,79.06,15077.0,71.6107,71.6379,71.6107,71.6288,15077.0
2023-02-13 09:40:00,79.07,79.12,79.06,79.11,14920.0,71.6379,71.6832,71.6288,71.6741,14920.0
2023-02-13 09:45:00,79.11,79.14,79.1,79.1,12542.0,71.6741,71.7013,71.6651,71.6651,12542.0
2023-02-13 09:50:00,79.11,79.13,79.1,79.13,26015.0,71.6741,71.6922,71.6651,71.6922,26015.0
2023-02-13 09:55:00,79.13,79.19,79.13,79.17,8618.0,71.6922,71.7466,71.6922,71.7285,8618.0
2023-02-13 10:00:00,79.18,79.2,79.16,79.17,15644.0,71.7375,71.7557,71.7194,71.7285,15644.0
2023-02-13 10:05:00,79.16,79.16,79.12,79.13,11586.0,71.7194,71.7194,71.6832,71.6922,11586.0
2023-02-13 10:10:00,79.13,79.13,79.08,79.08,19219.0,71.6922,71.6922,71.6469,71.6469,19219.0
2023-02-13 10:15:00,79.09,79.15,79.07,79.14,55938.0,71.656,71.7104,71.6379,71.7013,55938.0
2023-02-13 10:20:00,79.14,79.15,79.11,79.12,10503.0,71.7013,71.7104,71.6741,71.6832,10503.0
2023-02-13 10:25:00,79.12,79.15,79.11,79.15,37317.0,71.6832,71.7104,71.6741,71.7104,37317.0
2023-02-13 10:30:00,79.15,79.16,79.13,79.15,18734.0,71.7104,71.7194,71.6922,71.7104,18734.0
2023-02-13 10:35:00,79.15,79.16,79.13,79.14,20155.0,71.7104,71.7194,71.6922,71.7013,20155.0
2023-02-13 10:40:00,79.13,79.14,79.1,79.11,13132.0,71.6922,71.7013,71.6651,71.6741,13132.0
2023-02-13 10:45:00,79.11,79.13,79.09,79.13,22868.0,71.6741,71.6922,71.656,71.6922,22868.0
2023-02-13 10:50:00,79.14,79.14,79.11,79.12,19296.0,71.7013,71.7013,71.6741,71.6832,19296.0
2023-02-13 10:55:00,79.12,79.14,79.09,79.09,27780.0,71.6832,71.7013,71.656,71.656,27780.0
2023-02-13 11:00:00,79.1,79.13,79.08,79.11,44426.0,71.6651,71.6922,71.6469,71.6741,44426.0
2023-02-13 11:05:00,79.12,79.13,79.09,79.09,15954.0,71.6832,71.6922,71.656,71.656,15954.0
2023-02-13 11:10:00,79.09,79.13,79.08,79.13,15476.0,71.656,71.6922,71.6469,71.6922,15476.0
2023-02-13 11:15:00,79.13,79.15,79.12,79.13,20577.0,71.6922,71.7104,71.6832,71.6922,20577.0
2023-02-13 11:20:00,79.14,79.14,79.11,79.13,9572.0,71.7013,71.7013,71.6741,71.6922,9572.0
2023-02-13 11:25:00,79.13,79.14,79.12,79.14,43456.0,71.6922,71.7013,71.6832,71.7013,43456.0
2023-02-13 11:30:00,79.14,79.15,79.13,79.14,20241.0,71.7013,71.7104,71.6922,71.7013,20241.0
2023-02-13 11:35:00,79.14,79.15,79.13,79.14,12182.0,71.7013,71.7104,71.6922,71.7013,12182.0
2023-02-13 11:40:00,79.14,79.17,79.13,79.17,30060.0,71.7013,71.7285,71.6922,71.7285,30060.0
2023-02-13 11:45:00,79.18,79.21,79.17,79.2,17341.0,71.7375,71.7647,71.7285,71.7557,17341.0
2023-02-13 11:50:00,79.19,79.2,79.17,79.17,63422.0,71.7466,71.7557,71.7285,71.7285,63422.0
2023-02-13 11:55:00,79.17,79.18,79.14,79.16,36419.0,71.7285,71.7375,71.7013,71.7194,36419.0
2023-02-13 12:00:00,79.16,79.17,79.15,79.16,5551.0,71.7194,71.7285,71.7104,71.7194,5551.0
2023-02-13 12:05:00,79.16,79.16,79.14,79.16,16711.0,71.7194,71.7194,71.7013,71.7194,16711.0
2023-02-13 12:10:00,79.16,79.16,79.14,79.15,9496.0,71.7194,71.7194,71.7013,71.7104,9496.0
2023-02-13 12:15:00,79.15,79.15,79.12,79.13,54777.0,71.7104,71.7104,71.6832,71.6922,54777.0
2023-02-13 12:20:00,79.12,79.15,79.1,79.15,16531.0,71.6832,71.7104,71.6651,71.7104,16531.0
2023-02-13 12:25:00,79.15,79.16,79.13,79.16,7861.0,71.7104,71.7194,71.6922,71.7194,7861.0
2023-02-13 12:30:00,79.17,79.17,79.14,79.16,9585.0,71.7285,71.7285,71.7013,71.7194,9585.0
2023-02-13 12:35:00,79.16,79.16,79.13,79.14,10075.0,71.7194,71.7194,71.6922,71.7013,10075.0
2023-02-13 12:40:00,79.14,79.16,79.13,79.16,12955.0,71.7013,71.7194,71.6922,71.7194,12955.0
2023-02-13 12:45:00,79.17,79.2,79.16,79.2,13663.0,71.7285,71.7557,71.7194,71.7557,13663.0
2023-02-13 12:50:00,79.2,79.2,79.19,79.2,464553.0,71.7557,71.7557,71.7466,71.7557,464553.0
2023-02-13 12:55:00,79.2,79.2,79.17,79.17,84022.0,71.7557,71.7557,71.7285,71.7285,84022.0
2023-02-13 13:00:00,79.17,79.18,79.17,79.17,41265.0,71.7285,71.7375,71.7285,71.7285,41265.0
2023-02-13 13:05:00,79.17,79.18,79.17,79.17,31104.0,71.7285,71.7375,71.7285,71.7285,31104.0
2023-02-13 13:10:00,79.17,79.18,79.13,79.14,152086.0,71.7285,71.7375,71.6922,71.7013,152086.0
2023-02-13 13:15:00,79.13,79.15,79.12,79.13,27053.0,71.6922,71.7104,71.6832,71.6922,27053.0
2023-02-13 13:20:00,79.13,79.16,79.12,79.16,19391.0,71.6922,71.7194,71.6832,71.7194,19391.0
2023-02-13 13:25:00,79.16,79.18,79.15,79.17,12731.0,71.7194,71.7375,71.7104,71.7285,12731.0
2023-02-13 13:30:00,79.17,79.18,79.16,79.17,8667.0,71.7285,71.7375,71.7194,71.7285,8667.0
2023-02-13 13:35:00,79.17,79.18,79.16,79.17,18804.0,71.7285,71.7375,71.7194,71.7285,18804.0
2023-02-13 13:40:00,79.17,79.17,79.14,79.14,10324.0,71.7285,71.7285,71.7013,71.7013,10324.0
2023-02-13 13:45:00,79.14,79.17,79.13,79.17,11990.0,71.7013,71.7285,71.6922,71.7285,11990.0
2023-02-13 13:50:00,79.16,79.17,79.16,79.16,40800.0,71.7194,71.7285,71.7194,71.7194,40800.0
2023-02-13 13:55:00,79.17,79.18,79.16,79.17,14357.0,71.7285,71.7375,71.7194,71.7285,14357.0
2023-02-13 14:00:00,79.17,79.18,79.16,79.18,13325.0,71.7285,71.7375,71.7194,71.7375,13325.0
2023-02-13 14:05:00,79.18,79.18,79.16,79.17,8428.0,71.7375,71.7375,71.7194,71.7285,8428.0
2023-02-13 14:10:00,79.17,79.18,79.14,79.15,23279.0,71.7285,71.7375,71.7013,71.7104,23279.0
2023-02-13 14:15:00,79.15,79.18,79.14,79.18,50843.0,71.7104,71.7375,71.7013,71.7375,50843.0
2023-02-13 14:20:00,79.17,79.19,79.16,79.17,16946.0,71.7285,71.7466,71.7194,71.7285,16946.0
2023-02-13 14:25:00,79.17,79.19,79.16,79.17,14500.0,71.7285,71.7466,71.7194,71.7285,14500.0
2023-02-13 14:30:00,79.17,79.18,79.15,79.16,30935.0,71.7285,71.7375,71.7104,71.7194,30935.0
2023-02-13 14:35:00,79.15,79.19,79.15,79.18,15513.0,71.7104,71.7466,71.7104,71.7375,15513.0
2023-02-13 14:40:00,79.18,79.18,79.16,79.17,15940.0,71.7375,71.7375,71.7194,71.7285,15940.0
2023-02-13 14:45:00,79.17,79.17,79.15,79.17,28327.0,71.7285,71.7285,71.7104,71.7285,28327.0
2023-02-13 14:50:00,79.16,79.17,79.15,79.16,7666.0,71.7194,71.7285,71.7104,71.7194,7666.0
2023-02-13 14:55:00,79.16,79.17,79.15,79.17,11192.0,71.7194,71.7285,71.7104,71.7285,11192.0
2023-02-13 15:00:00,79.17,79.17,79.15,79.16,21062.0,71.7285,71.7285,71.7104,71.7194,21062.0
2023-02-13 15:05:00,79.16,79.17,79.15,79.15,73761.0,71.7194,71.7285,71.7104,71.7104,73761.0
2023-02-13 15:10:00,79.16,79.17,79.15,79.17,49580.0,71.7194,71.7285,71.7104,71.7285,49580.0
2023-02-13 15:15:00,79.17,79.17,79.14,79.16,27924.0,71.7285,71.7285,71.7013,71.7194,27924.0
2023-02-13 15:20:00,79.17,79.17,79.14,79.15,100679.0,71.7285,71.7285,71.7013,71.7104,100679.0
2023-02-13 15:25:00,79.15,79.15,79.14,79.15,12117.0,71.7104,71.7104,71.7013,71.7104,12117.0
2023-02-13 15:30:00,79.15,79.18,79.14,79.17,31069.0,71.7104,71.7375,71.7013,71.7285,31069.0
2023-02-13 15:35:00,79.18,79.19,79.17,79.18,22773.0,71.7375,71.7466,71.7285,71.7375,22773.0
2023-02-13 15:40:00,79.18,79.2,79.17,79.19,33975.0,71.7375,71.7557,71.7285,71.7466,33975.0
2023-02-13 15:45:00,79.19,79.2,79.17,79.19,54493.0,71.7466,71.7557,71.7285,71.7466,54493.0
2023-02-13 15:50:00,79.19,79.21,79.18,79.2,157350.0,71.7466,71.7647,71.7375,71.7557,157350.0
2023-02-13 15:55:00,79.2,79.3,79.19,79.25,300930.0,71.7557,71.8463,71.7466,71.801,300930.0
2023-02-14 09:30:00,79.12,79.12,78.95,78.97,159590.0,71.6832,71.6832,71.5292,71.5473,159590.0
2023-02-14 09:35:00,78.96,79.0,78.92,78.99,110985.0,71.5382,71.5745,71.502,71.5654,110985.0
2023-02-14 09:40:00,79.01,79.12,79.01,79.08,152300.0,71.5835,71.6832,71.5835,71.6469,152300.0
2023-02-14 09:45:00,79.09,79.16,79.07,79.11,133546.0,71.656,71.7194,71.6379,71.6741,133546.0
2023-02-14 09:50:00,79.11,79.12,79.05,79.07,79353.0,71.6741,71.6832,71.6198,71.6379,79353.0
2023-02-14 09:55:00,79.08,79.14,79.08,79.1,114234.0,71.6469,71.7013,71.6469,71.6651,114234.0
2023-02-14 10:00:00,79.1,79.18,79.09,79.17,37105.0,71.6651,71.7375,71.656,71.7285,37105.0
2023-02-14 10:05:00,79.18,79.22,79.15,79.22,71445.0,71.7375,71.7738,71.7104,71.7738,71445.0
2023-02-14 10:10:00,79.22,79.27,79.21,79.22,36962.0,71.7738,71.8191,71.7647,71.7738,36962.0
2023-02-14 10:15:00,79.22,79.24,79.19,79.2,39248.0,71.7738,71.7919,71.7466,71.7557,39248.0
2023-02-14 10:20:00,79.2,79.23,79.17,79.17,20732.0,71.7557,71.7828,71.7285,71.7285,20732.0
2023-02-14 10:25:00,79.17,79.17,79.08,79.08,28568.0,71.7285,71.7285,71.6469,71.6469,28568.0
2023-02-14 10:30:00,79.09,79.12,79.06,79.06,188918.0,71.656,71.6832,71.6288,71.6288,188918.0
2023-02-14 10:35:00,79.06,79.06,78.98,79.0,12585.0,71.6288,71.6288,71.5563,71.5745,12585.0
2023-02-14 10:40:00,78.98,79.0,78.96,78.98,18059.0,71.5563,71.5745,71.5382,71.5563,18059.0
2023-02-14 10:45:00,78.97,79.0,78.92,78.98,28314.0,71.5473,71.5745,71.502,71.5563,28314.0
2023-02-14 10:50:00,78.98,78.98,78.93,78.95,18822.0,71.5563,71.5563,71.511,71.5292,18822.0
2023-02-14 10:55:00,78.95,78.97,78.93,78.94,22857.0,71.5292,71.5473,71.511,71.5201,22857.0
2023-02-14 11:00:00,78.94,79.01,78.92,78.98,33336.0,71.5201,71.5835,71.502,71.5563,33336.0
2023-02-14 11:05:00,78.99,78.99,78.91,78.91,18729.0,71.5654,71.5654,71.4929,71.4929,18729.0
2023-02-14 11:10:00,78.92,78.95,78.91,78.92,19139.0,71.502,71.5292,71.4929,71.502,19139.0
2023-02-14 11:15:00,78.92,78.93,78.89,78.92,14032.0,71.502,71.511,71.4748,71.502,14032.0
2023-02-14 11:20:00,78.92,78.94,78.88,78.89,22757.0,71.502,71.5201,71.4657,71.4748,22757.0
2023-02-14 11:25:00,78.89,78.9,78.76,78.78,58135.0,71.4748,71.4839,71.357,71.3751,58135.0
2023-02-14 11:30:00,78.77,78.81,78.76,78.77,288783.0,71.3661,71.4023,71.357,71.3661,288783.0
2023-02-14 11:35:00,78.77,78.79,78.75,78.76,13482.0,71.3661,71.3842,71.348,71.357,13482.0
2023-02-14 11:40:00,78.77,78.78,78.76,78.77,15992.0,71.3661,71.3751,71.357,71.3661,15992.0
2023-02-14 11:45:00,78.76,78.77,78.72,78.77,31829.0,71.357,71.3661,71.3208,71.3661,31829.0
2023-02-14 11:50:00,78.77,78.78,78.74,78.77,11745.0,71.3661,71.3751,71.3389,71.3661,11745.0
2023-02-14 11:55:00,78.76,78.81,78.76,78.8,423472.0,71.357,71.4023,71.357,71.3933,423472.0
2023-02-14 12:00:00,78.8,78.84,78.78,78.84,29525.0,71.3933,71.4295,71.3751,71.4295,29525.0
2023-02-14 12:05:00,78.83,78.85,78.82,78.84,18013.0,71.4204,71.4386,71.4114,71.4295,18013.0
2023-02-14 12:10:00,78.84,78.86,78.83,78.85,52237.0,71.4295,71.4476,71.4204,71.4386,52237.0
2023-02-14 12:15:00,78.86,78.86,78.82,78.84,34332.0,71.4476,71.4476,71.4114,71.4295,34332.0
2023-02-14 12:20:00,78.84,78.85,78.82,78.82,96492.0,71.4295,71.4386,71.4114,71.4114,96492.0
2023-02-14 12:25:00,78.83,78.85,78.8,78.81,26553.0,71.4204,71.4386,71.3933,71.4023,26553.0
2023-02-14 12:30:00,78.8,78.83,78.79,78.83,30627.0,71.3933,71.4204,71.3842,71.4204,30627.0
2023-02-14 12:35:00,78.84,78.85,78.83,78.83,19671.0,71.4295,71.4386,71.4204,71.4204,19671.0
2023-02-14 12:40:00,78.84,78.86,78.83,78.83,23954.0,71.4295,71.4476,71.4204,71.4204,23954.0
2023-02-14 12:45:00,78.84,78.87,78.84,78.86,11344.0,71.4295,71.4567,71.4295,71.4476,11344.0
2023-02-14 12:50:00,78.85,78.85,78.82,78.83,11856.0,71.4386,71.4386,71.4114,71.4204,11856.0
2023-02-14 12:55:00,78.83,78.87,78.83,78.87,6450.0,71.4204,71.4567,71.4204,71.4567,6450.0
2023-02-14 13:00:00,78.87,78.98,78.87,78.97,34218.0,71.4567,71.5563,71.4567,71.5473,34218.0
2023-02-14 13:05:00,78.97,79.03,78.96,79.03,22103.0,71.5473,71.6016,71.5382,71.6016,22103.0
2023-02-14 13:10:00,79.03,79.03,79.0,79.02,17104.0,71.6016,71.6016,71.5745,71.5926,17104.0
2023-02-14 13:15:00,79.01,79.02,78.98,79.0,16024.0,71.5835,71.5926,71.5563,71.5745,16024.0
2023-02-14 13:20:00,79.0,79.01,78.98,78.98,7246.0,71.5745,71.5835,71.5563,71.5563,7246.0
2023-02-14 13:25:00,78.98,78.99,78.96,78.97,5362.0,71.5563,71.5654,71.5382,71.5473,5362.0
2023-02-14 13:30:00,78.97,79.01,78.96,79.01,234926.0,71.5473,71.5835,71.5382,71.5835,234926.0
2023-02-14 13:35:00,79.0,79.02,78.98,79.0,42636.0,71.5745,71.5926,71.5563,71.5745,42636.0
2023-02-14 13:40:00,78.99,79.0,78.95,78.95,27126.0,71.5654,71.5745,71.5292,71.5292,27126.0
2023-02-14 13:45:00,78.95,78.97,78.94,78.95,133390.0,71.5292,71.5473,71.5201,71.5292,133390.0
2023-02-14 13:50:00,78.94,78.96,78.94,78.95,17726.0,71.5201,71.5382,71.5201,71.5292,17726.0
2023-02-14 13:55:00,78.96,78.97,78.94,78.95,43674.0,71.5382,71.5473,71.5201,71.5292,43674.0
2023-02-14 14:00:00,78.95,78.97,78.94,78.95,23343.0,71.5292,71.5473,71.5201,71.5292,23343.0
2023-02-14 14:05:00,78.95,78.95,78.88,78.9,51691.0,71.5292,71.5292,71.4657,71.4839,51691.0
2023-02-14 14:10:00,78.9,78.91,78.89,78.89,29380.0,71.4839,71.4929,71.4748,71.4748,29380.0
2023-02-14 14:15:00,78.9,78.93,78.89,78.93,37605.0,71.4839,71.511,71.4748,71.511,37605.0
2023-02-14 14:20:00,78.92,78.93,78.9,78.91,33116.0,71.502,71.511,71.4839,71.4929,33116.0
2023-02-14 14:25:00,78.91,78.93,78.9,78.92,84153.0,71.4929,71.511,71.4839,71.502,84153.0
2023-02-14 14:30:00,78.92,78.94,78.91,78.93,26145.0,71.502,71.5201,71.4929,71.511,26145.0
2023-02-14 14:35:00,78.95,78.96,78.94,78.95,40144.0,71.5292,71.5382,71.5201,71.5292,40144.0
2023-02-14 14:40:00,78.95,78.97,78.94,78.97,47057.0,71.5292,71.5473,71.5201,71.5473,47057.0
2023-02-14 14:45:00,78.96,78.97,78.95,78.96,31226.0,71.5382,71.5473,71.5292,71.5382,31226.0
2023-02-14 14:50:00,78.95,78.97,78.95,78.97,14693.0,71.5292,71.5473,71.5292,71.5473,14693.0
2023-02-14 14:55:00,78.97,78.98,78.95,78.98,29829.0,71.5473,71.5563,71.5292,71.5563,29829.0
2023-02-14 15:00:00,78.98,78.98,78.97,78.97,14294.0,71.5563,71.5563,71.5473,71.5473,14294.0
2023-02-14 15:05:00,78.97,78.98,78.95,78.97,76660.0,71.5473,71.5563,71.5292,71.5473,76660.0
2023-02-14 15:10:00,78.96,78.97,78.95,78.97,21971.0,71.5382,71.5473,71.5292,71.5473,21971.0
2023-02-14 15:15:00,78.97,78.97,78.96,78.97,14151.0,71.5473,71.5473,71.5382,71.5473,14151.0
2023-02-14 15:20:00,78.96,78.97,78.96,78.96,17241.0,71.5382,71.5473,71.5382,71.5382,17241.0
2023-02-14 15:25:00,78.96,78.96,78.93,78.95,59706.0,71.5382,71.5382,71.511,71.5292,59706.0
2023-02-14 15:30:00,78.95,78.98,78.94,78.97,225079.0,71.5292,71.5563,71.5201,71.5473,225079.0
2023-02-14 15:35:00,78.97,78.99,78.97,78.98,65334.0,71.5473,71.5654,71.5473,71.5563,65334.0
2023-02-14 15:40:00,78.98,79.03,78.97,79.03,51911.0,71.5563,71.6016,71.5473,71.6016,51911.0
2023-02-14 15:45:00,79.02,79.04,79.02,79.04,32384.0,71.5926,71.6107,71.5926,71.6107,32384.0
2023-02-14 15:50:00,79.03,79.05,79.02,79.04,141160.0,71.6016,71.6198,71.5926,71.6107,141160.0
2023-02-14 15:55:00,79.04,79.05,78.99,79.0,140835.0,71.6107,71.6198,71.5654,71.5745,140835.0
2023-02-15 09:30:00,78.85,78.92,78.79,78.84,91453.0,71.4386,71.502,71.3842,71.4295,91453.0
2023-02-15 09:35:00,78.84,78.87,78.82,78.83,23757.0,71.4295,71.4567,71.4114,71.4204,23757.0
2023-02-15 09:40:00,78.83,78.89,78.81,78.88,52739.0,71.4204,71.4748,71.4023,71.4657,52739.0
2023-02-15 09:45:00,78.89,78.94,78.87,78.93,47499.0,71.4748,71.5201,71.4567,71.511,47499.0
2023-02-15 09:50:00,78.93,78.94,78.84,78.86,32782.0,71.511,71.5201,71.4295,71.4476,32782.0
2023-02-15 09:55:00,78.87,78.89,78.84,78.85,23229.0,71.4567,71.4748,71.4295,71.4386,23229.0
2023-02-15 10:00:00,78.85,78.92,78.85,78.91,26106.0,71.4386,71.502,71.4386,71.4929,26106.0
2023-02-15 10:05:00,78.92,78.93,78.89,78.91,31979.0,71.502,71.511,71.4748,71.4929,31979.0
2023-02-15 10:10:00,78.9,78.93,78.9,78.9,49832.0,71.4839,71.511,71.4839,71.4839,49832.0
2023-02-15 10:15:00,78.89,78.93,78.89,78.93,52718.0,71.4748,71.511,71.4748,71.511,52718.0
2023-02-15 10:20:00,78.93,78.95,78.89,78.9,76391.0,71.511,71.5292,71.4748,71.4839,76391.0
2023-02-15 10:25:00,78.89,78.9,78.84,78.86,16644.0,71.4748,71.4839,71.4295,71.4476,16644.0
2023-02-15 10:30:00,78.85,78.87,78.84,78.86,45492.0,71.4386,71.4567,71.4295,71.4476,45492.0
2023-02-15 10:35:00,78.86,78.88,78.85,78.87,117140.0,71.4476,71.4657,71.4386,71.4567,117140.0
2023-02-15 10:40:00,78.87,78.89,78.83,78.84,32174.0,71.4567,71.4748,71.4204,71.4295,32174.0
2023-02-15 10:45:00,78.82,78.83,78.79,78.79,27265.0,71.4114,71.4204,71.3842,71.3842,27265.0
2023-02-15 10:50:00,78.79,78.82,78.78,78.8,6849.0,71.3842,71.4114,71.3751,71.3933,6849.0
2023-02-15 10:55:00,78.8,78.81,78.78,78.79,9948.0,71.3933,71.4023,71.3751,71.3842,9948.0
2023-02-15 11:00:00,78.8,78.81,78.78,78.8,9252.0,71.3933,71.4023,71.3751,71.3933,9252.0
2023-02-15 11:05:00,78.81,78.83,78.79,78.8,5788.0,71.4023,71.4204,71.3842,71.3933,5788.0
2023-02-15 11:10:00,78.79,78.81,78.79,78.79,11019.0,71.3842,71.4023,71.3842,71.3842,11019.0
2023-02-15 11:15:00,78.8,78.8,78.77,78.78,5777.0,71.3933,71.3933,71.3661,71.3751,5777.0
2023-02-15 11:20:00,78.78,78.78,78.76,78.77,95684.0,71.3751,71.3751,71.357,71.3661,95684.0
2023-02-15 11:25:00,78.77,78.79,78.76,78.77,80231.0,71.3661,71.3842,71.357,71.3661,80231.0
2023-02-15 11:30:00,78.78,78.78,78.75,78.76,125997.0,71.3751,71.3751,71.348,71.357,125997.0
2023-02-15 11:35:00,78.75,78.78,78.74,78.76,8609.0,71.348,71.3751,71.3389,71.357,8609.0
2023-02-15 11:40:00,78.77,78.84,78.76,78.83,240259.0,71.3661,71.4295,71.357,71.4204,240259.0
2023-02-15 11:45:00,78.84,78.84,78.8,78.81,66545.0,71.4295,71.4295,71.3933,71.4023,66545.0
2023-02-15 11:50:00,78.82,78.82,78.77,78.77,25391.0,71.4114,71.4114,71.3661,71.3661,25391.0
2023-02-15 11:55:00,78.78,78.78,78.75,78.76,24086.0,71.3751,71.3751,71.348,71.357,24086.0
2023-02-15 12:00:00,78.76,78.76,78.73,78.73,43777.0,71.357,71.357,71.3298,71.3298,43777.0
2023-02-15 12:05:00,78.73,78.74,78.71,78.72,21475.0,71.3298,71.3389,71.3117,71.3208,21475.0
2023-02-15 12:10:00,78.72,78.73,78.71,78.72,565936.0,71.3208,71.3298,71.3117,71.3208,565936.0
2023-02-15 12:15:00,78.72,78.72,78.7,78.7,6373.0,71.3208,71.3208,71.3027,71.3027,6373.0
2023-02-15 12:20:00,78.7,78.71,78.69,78.7,46582.0,71.3027,71.3117,71.2936,71.3027,46582.0
2023-02-15 12:25:00,78.7,78.7,78.67,78.67,68471.0,71.3027,71.3027,71.2755,71.2755,68471.0
2023-02-15 12:30:00,78.67,78.68,78.65,78.65,26678.0,71.2755,71.2845,71.2574,71.2574,26678.0
2023-02-15 12:35:00,78.66,78.7,78.66,78.67,40144.0,71.2664,71.3027,71.2664,71.2755,40144.0
2023-02-15 12:40:00,78.68,78.7,78.67,78.69,36534.0,71.2845,71.3027,71.2755,71.2936,36534.0
2023-02-15 12:45:00,78.69,78.69,78.67,78.69,15765.0,71.2936,71.2936,71.2755,71.2936,15765.0
2023-02-15 12:50:00,78.69,78.73,78.68,78.73,30167.0,71.2936,71.3298,71.2845,71.3298,30167.0
2023-02-15 12:55:00,78.73,78.77,78.71,78.76,41379.0,71.3298,71.3661,71.3117,71.357,41379.0
2023-02-15 13:00:00,78.76,78.77,78.73,78.73,57988.0,71.357,71.3661,71.3298,71.3298,57988.0
2023-02-15 13:05:00,78.73,78.75,78.7,78.74,2111914.0,71.3298,71.348,71.3027,71.3389,2111914.0
2023-02-15 13:10:00,78.75,78.76,78.73,78.74,60734.0,71.348,71.357,71.3298,71.3389,60734.0
2023-02-15 13:15:00,78.75,78.75,78.71,78.73,49794.0,71.348,71.348,71.3117,71.3298,49794.0
2023-02-15 13:20:00,78.72,78.74,78.72,78.73,19112.0,71.3208,71.3389,71.3208,71.3298,19112.0
2023-02-15 13:25:00,78.73,78.73,78.7,78.7,17615.0,71.3298,71.3298,71.3027,71.3027,17615.0
2023-02-15 13:30:00,78.7,78.71,78.68,78.69,25051.0,71.3027,71.3117,71.2845,71.2936,25051.0
2023-02-15 13:35:00,78.69,78.7,78.68,78.7,30725.0,71.2936,71.3027,71.2845,71.3027,30725.0
2023-02-15 13:40:00,78.7,78.73,78.69,78.72,33666.0,71.3027,71.3298,71.2936,71.3208,33666.0
2023-02-15 13:45:00,78.72,78.73,78.71,78.72,34657.0,71.3208,71.3298,71.3117,71.3208,34657.0
2023-02-15 13:50:00,78.72,78.72,78.69,78.7,23260.0,71.3208,71.3208,71.2936,71.3027,23260.0
2023-02-15 13:55:00,78.7,78.71,78.68,78.7,75367.0,71.3027,71.3117,71.2845,71.3027,75367.0
2023-02-15 14:00:00,78.7,78.73,78.7,78.73,138677.0,71.3027,71.3298,71.3027,71.3298,138677.0
2023-02-15 14:05:00,78.73,78.78,78.73,78.77,456675.0,71.3298,71.3751,71.3298,71.3661,456675.0
2023-02-15 14:10:00,78.77,78.79,78.76,78.79,123913.0,71.3661,71.3842,71.357,71.3842,123913.0
2023-02-15 14:15:00,78.79,78.8,78.77,78.78,176661.0,71.3842,71.3933,71.3661,71.3751,176661.0
2023-02-15 14:20:00,78.78,78.79,78.77,78.78,38797.0,71.3751,71.3842,71.3661,71.3751,38797.0
2023-02-15 14:25:00,78.79,78.79,78.76,78.78,133400.0,71.3842,71.3842,71.357,71.3751,133400.0
2023-02-15 14:30:00,78.79,78.79,78.76,78.77,42850.0,71.3842,71.3842,71.357,71.3661,42850.0
2023-02-15 14:35:00,78.76,78.76,78.74,78.76,147264.0,71.357,71.357,71.3389,71.357,147264.0
2023-02-15 14:40:00,78.76,78.78,78.75,78.77,34257.0,71.357,71.3751,71.348,71.3661,34257.0
2023-02-15 14:45:00,78.76,78.77,78.74,78.75,24958.0,71.357,71.3661,71.3389,71.348,24958.0
2023-02-15 14:50:00,78.75,78.76,78.74,78.76,30082.0,71.348,71.357,71.3389,71.357,30082.0
2023-02-15 14:55:00,78.76,78.76,78.74,78.76,75546.0,71.357,71.357,71.3389,71.357,75546.0
2023-02-15 15:00:00,78.76,78.77,78.75,78.77,18251.0,71.357,71.3661,71.348,71.3661,18251.0
2023-02-15 15:05:00,78.77,78.78,78.76,78.78,12077.0,71.3661,71.3751,71.357,71.3751,12077.0
2023-02-15 15:10:00,78.77,78.78,78.75,78.77,29508.0,71.3661,71.3751,71.348,71.3661,29508.0
2023-02-15 15:15:00,78.76,78.77,78.74,78.75,51575.0,71.357,71.3661,71.3389,71.348,51575.0
2023-02-15 15:20:00,78.75,78.75,78.73,78.74,60291.0,71.348,71.348,71.3298,71.3389,60291.0
2023-02-15 15:25:00,78.75,78.75,78.74,78.75,94331.0,71.348,71.348,71.3389,71.348,94331.0
2023-02-15 15:30:00,78.75,78.77,78.74,78.77,26181.0,71.348,71.3661,71.3389,71.3661,26181.0
2023-02-15 15:35:00,78.77,78.77,78.74,78.77,1391663.0,71.3661,71.3661,71.3389,71.3661,1391663.0
2023-02-15 15:40:00,78.77,78.77,78.76,78.77,26877.0,71.3661,71.3661,71.357,71.3661,26877.0
2023-02-15 15:45:00,78.77,78.78,78.76,78.77,19968.0,71.3661,71.3751,71.357,71.3661,19968.0
2023-02-15 15:50:00,78.78,78.78,78.76,78.76,64953.0,71.3751,71.3751,71.357,71.357,64953.0
2023-02-15 15:55:00,78.76,78.77,78.75,78.77,93532.0,71.357,71.3661,71.348,71.3661,93532.0
2023-02-16 09:30:00,78.59,78.59,78.49,78.5,94741.0,71.203,71.203,71.1124,71.1215,94741.0
2023-02-16 09:35:00,78.49,78.49,78.42,78.43,100328.0,71.1124,71.1124,71.049,71.058,100328.0
2023-02-16 09:40:00,78.43,78.44,78.41,78.42,140089.0,71.058,71.0671,71.0399,71.049,140089.0
2023-02-16 09:45:00,78.42,78.46,78.41,78.45,110661.0,71.049,71.0852,71.0399,71.0762,110661.0
2023-02-16 09:50:00,78.45,78.48,78.42,78.43,153916.0,71.0762,71.1033,71.049,71.058,153916.0
2023-02-16 09:55:00,78.43,78.44,78.39,78.4,127724.0,71.058,71.0671,71.0218,71.0309,127724.0
2023-02-16 10:00:00,78.4,78.43,78.39,78.42,19904.0,71.0309,71.058,71.0218,71.049,19904.0
2023-02-16 10:05:00,78.42,78.43,78.41,78.42,33935.0,71.049,71.058,71.0399,71.049,33935.0
2023-02-16 10:10:00,78.42,78.49,78.42,78.49,17516.0,71.049,71.1124,71.049,71.1124,17516.0
2023-02-16 10:15:00,78.49,78.51,78.47,78.51,38223.0,71.1124,71.1305,71.0943,71.1305,38223.0
2023-02-16 10:20:00,78.51,78.52,78.49,78.5,140927.0,71.1305,71.1396,71.1124,71.1215,140927.0
2023-02-16 10:25:00,78.51,78.55,78.5,78.55,22336.0,71.1305,71.1668,71.1215,71.1668,22336.0
2023-02-16 10:30:00,78.54,78.57,78.54,78.57,33265.0,71.1577,71.1849,71.1577,71.1849,33265.0
2023-02-16 10:35:00,78.57,78.57,78.55,78.56,41432.0,71.1849,71.1849,71.1668,71.1758,41432.0
2023-02-16 10:40:00,78.56,78.57,78.55,78.55,35884.0,71.1758,71.1849,71.1668,71.1668,35884.0
2023-02-16 10:45:00,78.55,78.57,78.54,78.56,85443.0,71.1668,71.1849,71.1577,71.1758,85443.0
2023-02-16 10:50:00,78.56,78.57,78.54,78.56,27852.0,71.1758,71.1849,71.1577,71.1758,27852.0
2023-02-16 10:55:00,78.56,78.59,78.55,78.59,24993.0,71.1758,71.203,71.1668,71.203,24993.0
2023-02-16 11:00:00,78.59,78.61,78.58,78.59,49804.0,71.203,71.2211,71.1939,71.203,49804.0
2023-02-16 11:05:00,78.6,78.61,78.57,78.59,18770.0,71.2121,71.2211,71.1849,71.203,18770.0
2023-02-16 11:10:00,78.6,78.61,78.59,78.61,18272.0,71.2121,71.2211,71.203,71.2211,18272.0
2023-02-16 11:15:00,78.61,78.61,78.58,78.59,16689.0,71.2211,71.2211,71.1939,71.203,16689.0
2023-02-16 11:20:00,78.59,78.62,78.58,78.62,37934.0,71.203,71.2302,71.1939,71.2302,37934.0
2023-02-16 11:25:00,78.62,78.64,78.6,78.64,36567.0,71.2302,71.2483,71.2121,71.2483,36567.0
2023-02-16 11:30:00,78.64,78.67,78.63,78.65,33983.0,71.2483,71.2755,71.2392,71.2574,33983.0
2023-02-16 11:35:00,78.65,78.69,78.65,78.69,126137.0,71.2574,71.2936,71.2574,71.2936,126137.0
2023-02-16 11:40:00,78.7,78.7,78.67,78.7,43287.0,71.3027,71.3027,71.2755,71.3027,43287.0
2023-02-16 11:45:00,78.7,78.72,78.69,78.72,66384.0,71.3027,71.3208,71.2936,71.3208,66384.0
2023-02-16 11:50:00,78.72,78.72,78.68,78.68,27362.0,71.3208,71.3208,71.2845,71.2845,27362.0
2023-02-16 11:55:00,78.69,78.7,78.67,78.68,81202.0,71.2936,71.3027,71.2755,71.2845,81202.0
2023-02-16 12:00:00,78.67,78.68,78.64,78.64,104382.0,71.2755,71.2845,71.2483,71.2483,104382.0
2023-02-16 12:05:00,78.64,78.65,78.62,78.63,9833.0,71.2483,71.2574,71.2302,71.2392,9833.0
2023-02-16 12:10:00,78.63,78.64,78.62,78.63,19769.0,71.2392,71.2483,71.2302,71.2392,19769.0
2023-02-16 12:15:00,78.64,78.64,78.62,78.63,12203.0,71.2483,71.2483,71.2302,71.2392,12203.0
2023-02-16 12:20:00,78.63,78.66,78.62,78.65,44068.0,71.2392,71.2664,71.2302,71.2574,44068.0
2023-02-16 12:25:00,78.65,78.66,78.64,78.64,35797.0,71.2574,71.2664,71.2483,71.2483,35797.0
2023-02-16 12:30:00,78.65,78.66,78.64,78.66,33423.0,71.2574,71.2664,71.2483,71.2664,33423.0
2023-02-16 12:35:00,78.67,78.67,78.66,78.67,18204.0,71.2755,71.2755,71.2664,71.2755,18204.0
2023-02-16 12:40:00,78.67,78.68,78.65,78.67,42631.0,71.2755,71.2845,71.2574,71.2755,42631.0
2023-02-16 12:45:00,78.67,78.69,78.66,78.67,82910.0,71.2755,71.2936,71.2664,71.2755,82910.0
2023-02-16 12:50:00,78.66,78.67,78.64,78.65,36915.0,71.2664,71.2755,71.2483,71.2574,36915.0
2023-02-16 12:55:00,78.65,78.65,78.61,78.65,38149.0,71.2574,71.2574,71.2211,71.2574,38149.0
2023-02-16 13:00:00,78.65,78.65,78.6,78.61,97576.0,71.2574,71.2574,71.2121,71.2211,97576.0
2023-02-16 13:05:00,78.61,78.63,78.59,78.61,84411.0,71.2211,71.2392,71.203,71.2211,84411.0
2023-02-16 13:10:00,78.61,78.61,78.58,78.58,60522.0,71.2211,71.2211,71.1939,71.1939,60522.0
2023-02-16 13:15:00,78.58,78.6,78.55,78.56,16454.0,71.1939,71.2121,71.1668,71.1758,16454.0
2023-02-16 13:20:00,78.56,78.57,78.55,78.56,18590.0,71.1758,71.1849,71.1668,71.1758,18590.0
2023-02-16 13:25:00,78.57,78.57,78.53,78.54,43118.0,71.1849,71.1849,71.1486,71.1577,43118.0
2023-02-16 13:30:00,78.54,78.6,78.54,78.6,17493.0,71.1577,71.2121,71.1577,71.2121,17493.0
2023-02-16 13:35:00,78.59,78.65,78.59,78.64,20810.0,71.203,71.2574,71.203,71.2483,20810.0
2023-02-16 13:40:00,78.65,78.65,78.62,78.64,20222.0,71.2574,71.2574,71.2302,71.2483,20222.0
2023-02-16 13:45:00,78.64,78.64,78.61,78.63,45632.0,71.2483,71.2483,71.2211,71.2392,45632.0
2023-02-16 13:50:00,78.63,78.63,78.6,78.63,26517.0,71.2392,71.2392,71.2121,71.2392,26517.0
2023-02-16 13:55:00,78.64,78.65,78.63,78.64,22283.0,71.2483,71.2574,71.2392,71.2483,22283.0
2023-02-16 14:00:00,78.65,78.69,78.64,78.68,31844.0,71.2574,71.2936,71.2483,71.2845,31844.0
2023-02-16 14:05:00,78.69,78.7,78.68,78.7,29720.0,71.2936,71.3027,71.2845,71.3027,29720.0
2023-02-16 14:10:00,78.7,78.71,78.66,78.67,33250.0,71.3027,71.3117,71.2664,71.2755,33250.0
2023-02-16 14:15:00,78.67,78.69,78.66,78.69,29740.0,71.2755,71.2936,71.2664,71.2936,29740.0
2023-02-16 14:20:00,78.68,78.69,78.66,78.67,37697.0,71.2845,71.2936,71.2664,71.2755,37697.0
2023-02-16 14:25:00,78.67,78.67,78.65,78.66,23715.0,71.2755,71.2755,71.2574,71.2664,23715.0
2023-02-16 14:30:00,78.66,78.67,78.65,78.66,30410.0,71.2664,71.2755,71.2574,71.2664,30410.0
2023-02-16 14:35:00,78.65,78.67,78.65,78.67,28809.0,71.2574,71.2755,71.2574,71.2755,28809.0
2023-02-16 14:40:00,78.67,78.67,78.64,78.66,32070.0,71.2755,71.2755,71.2483,71.2664,32070.0
2023-02-16 14:45:00,78.65,78.66,78.62,78.63,35853.0,71.2574,71.2664,71.2302,71.2392,35853.0
2023-02-16 14:50:00,78.62,78.63,78.6,78.61,22186.0,71.2302,71.2392,71.2121,71.2211,22186.0
2023-02-16 14:55:00,78.61,78.61,78.6,78.61,23615.0,71.2211,71.2211,71.2121,71.2211,23615.0
2023-02-16 15:00:00,78.61,78.61,78.59,78.59,33859.0,71.2211,71.2211,71.203,71.203,33859.0
2023-02-16 15:05:00,78.59,78.59,78.46,78.54,155120.0,71.203,71.203,71.0852,71.1577,155120.0
2023-02-16 15:10:00,78.54,78.58,78.53,78.58,80648.0,71.1577,71.1939,71.1486,71.1939,80648.0
2023-02-16 15:15:00,78.57,78.57,78.53,78.54,63454.0,71.1849,71.1849,71.1486,71.1577,63454.0
2023-02-16 15:20:00,78.53,78.55,78.5,78.51,55566.0,71.1486,71.1668,71.1215,71.1305,55566.0
2023-02-16 15:25:00,78.52,78.52,78.47,78.47,30651.0,71.1396,71.1396,71.0943,71.0943,30651.0
2023-02-16 15:30:00,78.47,78.48,78.41,78.43,56971.0,71.0943,71.1033,71.0399,71.058,56971.0
2023-02-16 15:35:00,78.44,78.48,78.44,78.47,68083.0,71.0671,71.1033,71.0671,71.0943,68083.0
2023-02-16 15:40:00,78.48,78.48,78.45,78.47,36026.0,71.1033,71.1033,71.0762,71.0943,36026.0
2023-02-16 15:45:00,78.47,78.48,78.47,78.48,70836.0,71.0943,71.1033,71.0943,71.1033,70836.0
2023-02-16 15:50:00,78.47,78.48,78.45,78.45,273052.0,71.0943,71.1033,71.0762,71.0762,273052.0
2023-02-16 15:55:00,78.45,78.46,78.43,78.43,109880.0,71.0762,71.0852,71.058,71.058,109880.0
2023-02-17 09:30:00,78.21,78.29,78.21,78.29,44036.0,70.8587,70.9312,70.8587,70.9312,44036.0
2023-02-17 09:35:00,78.3,78.33,78.28,78.29,20252.0,70.9403,70.9674,70.9221,70.9312,20252.0
2023-02-17 09:40:00,78.28,78.3,78.26,78.27,65091.0,70.9221,70.9403,70.904,70.9131,65091.0
2023-02-17 09:45:00,78.27,78.27,78.22,78.26,147254.0,70.9131,70.9131,70.8678,70.904,147254.0
2023-02-17 09:50:00,78.27,78.28,78.24,78.27,28794.0,70.9131,70.9221,70.8859,70.9131,28794.0
2023-02-17 09:55:00,78.27,78.3,78.26,78.28,20589.0,70.9131,70.9403,70.904,70.9221,20589.0
2023-02-17 10:00:00,78.28,78.35,78.28,78.35,82919.0,70.9221,70.9856,70.9221,70.9856,82919.0
2023-02-17 10:05:00,78.34,78.36,78.33,78.35,39432.0,70.9765,70.9946,70.9674,70.9856,39432.0
2023-02-17 10:10:00,78.34,78.42,78.34,78.4,87263.0,70.9765,71.049,70.9765,71.0309,87263.0
2023-02-17 10:15:00,78.41,78.51,78.4,78.51,212395.0,71.0399,71.1305,71.0309,71.1305,212395.0
2023-02-17 10:20:00,78.51,78.51,78.43,78.43,127140.0,71.1305,71.1305,71.058,71.058,127140.0
2023-02-17 10:25:00,78.43,78.46,78.39,78.4,27381.0,71.058,71.0852,71.0218,71.0309,27381.0
2023-02-17 10:30:00,78.4,78.46,78.39,78.45,94280.0,71.0309,71.0852,71.0218,71.0762,94280.0
2023-02-17 10:35:00,78.45,78.5,78.45,78.48,60058.0,71.0762,71.1215,71.0762,71.1033,60058.0
2023-02-17 10:40:00,78.48,78.48,78.43,78.46,42394.0,71.1033,71.1033,71.058,71.0852,42394.0
2023-02-17 10:45:00,78.45,78.47,78.42,78.46,42746.0,71.0762,71.0943,71.049,71.0852,42746.0
2023-02-17 10:50:00,78.45,78.46,78.42,78.44,24296.0,71.0762,71.0852,71.049,71.0671,24296.0
2023-02-17 10:55:00,78.44,78.45,78.43,78.45,33239.0,71.0671,71.0762,71.058,71.0762,33239.0
2023-02-17 11:00:00,78.45,78.45,78.41,78.42,24625.0,71.0762,71.0762,71.0399,71.049,24625.0
2023-02-17 11:05:00,78.44,78.45,78.42,78.43,15714.0,71.0671,71.0762,71.049,71.058,15714.0
2023-02-17 11:10:00,78.42,78.44,78.39,78.4,13040.0,71.049,71.0671,71.0218,71.0309,13040.0
2023-02-17 11:15:00,78.4,78.4,78.37,78.38,14962.0,71.0309,71.0309,71.0037,71.0127,14962.0
2023-02-17 11:20:00,78.38,78.39,78.37,78.38,18205.0,71.0127,71.0218,71.0037,71.0127,18205.0
2023-02-17 11:25:00,78.38,78.39,78.36,78.37,12979.0,71.0127,71.0218,70.9946,71.0037,12979.0
2023-02-17 11:30:00,78.37,78.39,78.36,78.37,13776.0,71.0037,71.0218,70.9946,71.0037,13776.0
2023-02-17 11:35:00,78.37,78.45,78.36,78.44,28538.0,71.0037,71.0762,70.9946,71.0671,28538.0
2023-02-17 11:40:00,78.44,78.47,78.43,78.47,33883.0,71.0671,71.0943,71.058,71.0943,33883.0
2023-02-17 11:45:00,78.47,78.5,78.47,78.48,73305.0,71.0943,71.1215,71.0943,71.1033,73305.0
2023-02-17 11:50:00,78.47,78.5,78.47,78.48,21564.0,71.0943,71.1215,71.0943,71.1033,21564.0
2023-02-17 11:55:00,78.48,78.49,78.47,78.49,31714.0,71.1033,71.1124,71.0943,71.1124,31714.0
2023-02-17 12:00:00,78.48,78.51,78.48,78.51,69414.0,71.1033,71.1305,71.1033,71.1305,69414.0
2023-02-17 12:05:00,78.51,78.51,78.49,78.5,22628.0,71.1305,71.1305,71.1124,71.1215,22628.0
2023-02-17 12:10:00,78.5,78.53,78.49,78.53,49883.0,71.1215,71.1486,71.1124,71.1486,49883.0
2023-02-17 12:15:00,78.52,78.52,78.47,78.48,29215.0,71.1396,71.1396,71.0943,71.1033,29215.0
2023-02-17 12:20:00,78.48,78.52,78.47,78.52,16115.0,71.1033,71.1396,71.0943,71.1396,16115.0
2023-02-17 12:25:00,78.52,78.55,78.52,78.54,92321.0,71.1396,71.1668,71.1396,71.1577,92321.0
2023-02-17 12:30:00,78.54,78.54,78.5,78.51,27878.0,71.1577,71.1577,71.1215,71.1305,27878.0
2023-02-17 12:35:00,78.51,78.53,78.5,78.52,32514.0,71.1305,71.1486,71.1215,71.1396,32514.0
2023-02-17 12:40:00,78.52,78.53,78.51,78.52,15408.0,71.1396,71.1486,71.1305,71.1396,15408.0
2023-02-17 12:45:00,78.52,78.52,78.48,78.48,17296.0,71.1396,71.1396,71.1033,71.1033,17296.0
2023-02-17 12:50:00,78.48,78.5,78.46,78.47,19088.0,71.1033,71.1215,71.0852,71.0943,19088.0
2023-02-17 12:55:00,78.47,78.48,78.45,78.45,16084.0,71.0943,71.1033,71.0762,71.0762,16084.0
2023-02-17 13:00:00,78.46,78.47,78.45,78.45,11523.0,71.0852,71.0943,71.0762,71.0762,11523.0
2023-02-17 13:05:00,78.45,78.47,78.45,78.47,22416.0,71.0762,71.0943,71.0762,71.0943,22416.0
2023-02-17 13:10:00,78.47,78.48,78.46,78.47,15580.0,71.0943,71.1033,71.0852,71.0943,15580.0
2023-02-17 13:15:00,78.47,78.49,78.47,78.47,16831.0,71.0943,71.1124,71.0943,71.0943,16831.0
2023-02-17 13:20:00,78.46,78.48,78.46,78.47,45360.0,71.0852,71.1033,71.0852,71.0943,45360.0
2023-02-17 13:25:00,78.47,78.49,78.46,78.48,15986.0,71.0943,71.1124,71.0852,71.1033,15986.0
2023-02-17 13:30:00,78.48,78.48,78.47,78.48,10562.0,71.1033,71.1033,71.0943,71.1033,10562.0
2023-02-17 13:35:00,78.48,78.49,78.47,78.47,23843.0,71.1033,71.1124,71.0943,71.0943,23843.0
2023-02-17 13:40:00,78.47,78.49,78.46,78.48,13262.0,71.0943,71.1124,71.0852,71.1033,13262.0
2023-02-17 13:45:00,78.48,78.5,78.48,78.5,8963.0,71.1033,71.1215,71.1033,71.1215,8963.0
2023-02-17 13:50:00,78.5,78.5,78.49,78.49,14155.0,71.1215,71.1215,71.1124,71.1124,14155.0
2023-02-17 13:55:00,78.49,78.51,78.48,78.51,23525.0,71.1124,71.1305,71.1033,71.1305,23525.0
2023-02-17 14:00:00,78.5,78.53,78.5,78.53,19974.0,71.1215,71.1486,71.1215,71.1486,19974.0
2023-02-17 14:05:00,78.53,78.53,78.52,78.53,17964.0,71.1486,71.1486,71.1396,71.1486,17964.0
2023-02-17 14:10:00,78.53,78.54,78.5,78.51,27754.0,71.1486,71.1577,71.1215,71.1305,27754.0
2023-02-17 14:15:00,78.51,78.53,78.5,78.53,16312.0,71.1305,71.1486,71.1215,71.1486,16312.0
2023-02-17 14:20:00,78.53,78.54,78.52,78.54,19059.0,71.1486,71.1577,71.1396,71.1577,19059.0
2023-02-17 14:25:00,78.54,78.55,78.53,78.54,27546.0,71.1577,71.1668,71.1486,71.1577,27546.0
2023-02-17 14:30:00,78.54,78.56,78.53,78.56,59176.0,71.1577,71.1758,71.1486,71.1758,59176.0
2023-02-17 14:35:00,78.55,78.55,78.54,78.55,28592.0,71.1668,71.1668,71.1577,71.1668,28592.0
2023-02-17 14:40:00,78.55,78.55,78.54,78.55,14048.0,71.1668,71.1668,71.1577,71.1668,14048.0
2023-02-17 14:45:00,78.55,78.56,78.54,78.55,78101.0,71.1668,71.1758,71.1577,71.1668,78101.0
2023-02-17 14:50:00,78.55,78.58,78.54,78.57,62415.0,71.1668,71.1939,71.1577,71.1849,62415.0
2023-02-17 14:55:00,78.57,78.6,78.56,78.59,60541.0,71.1849,71.2121,71.1758,71.203,60541.0
2023-02-17 15:00:00,78.59,78.61,78.58,78.61,28582.0,71.203,71.2211,71.1939,71.2211,28582.0
2023-02-17 15:05:00,78.61,78.62,78.6,78.61,14094.0,71.2211,71.2302,71.2121,71.2211,14094.0
2023-02-17 15:10:00,78.61,78.61,78.6,78.61,11199.0,71.2211,71.2211,71.2121,71.2211,11199.0
2023-02-17 15:15:00,78.61,78.61,78.59,78.6,50037.0,71.2211,71.2211,71.203,71.2121,50037.0
2023-02-17 15:20:00,78.59,78.6,78.58,78.6,21327.0,71.203,71.2121,71.1939,71.2121,21327.0
2023-02-17 15:25:00,78.59,78.6,78.57,78.58,102638.0,71.203,71.2121,71.1849,71.1939,102638.0
2023-02-17 15:30:00,78.58,78.59,78.56,78.59,91996.0,71.1939,71.203,71.1758,71.203,91996.0
2023-02-17 15:35:00,78.59,78.6,78.57,78.58,418969.0,71.203,71.2121,71.1849,71.1939,418969.0
2023-02-17 15:40:00,78.59,78.59,78.56,78.56,29300.0,71.203,71.203,71.1758,71.1758,29300.0
2023-02-17 15:45:00,78.56,78.57,78.55,78.56,97052.0,71.1758,71.1849,71.1668,71.1758,97052.0
2023-02-17 15:50:00,78.56,78.57,78.55,78.57,160883.0,71.1758,71.1849,71.1668,71.1849,160883.0
2023-02-17 15:55:00,78.56,78.57,78.56,78.57,118351.0,71.1758,71.1849,71.1758,71.1849,118351.0
2023-02-21 09:30:00,78.13,78.14,78.04,78.12,148544.0,70.7862,70.7953,70.7047,70.7772,148544.0
2023-02-21 09:35:00,78.12,78.14,78.05,78.06,137892.0,70.7772,70.7953,70.7138,70.7228,137892.0
2023-02-21 09:40:00,78.06,78.13,78.05,78.1,94509.0,70.7228,70.7862,70.7138,70.7591,94509.0
2023-02-21 09:45:00,78.1,78.11,77.95,77.97,138956.0,70.7591,70.7681,70.6232,70.6413,138956.0
2023-02-21 09:50:00,77.97,77.97,77.89,77.9,203403.0,70.6413,70.6413,70.5688,70.5779,203403.0
2023-02-21 09:55:00,77.9,77.9,77.83,77.84,54213.0,70.5779,70.5779,70.5144,70.5235,54213.0
2023-02-21 10:00:00,77.84,77.88,77.84,77.86,166911.0,70.5235,70.5597,70.5235,70.5416,166911.0
2023-02-21 10:05:00,77.86,77.92,77.84,77.91,61773.0,70.5416,70.596,70.5235,70.5869,61773.0
2023-02-21 10:10:00,77.91,77.95,77.89,77.95,29819.0,70.5869,70.6232,70.5688,70.6232,29819.0
2023-02-21 10:15:00,77.94,77.99,77.93,77.98,56200.0,70.6141,70.6594,70.605,70.6503,56200.0
2023-02-21 10:20:00,77.98,78.02,77.98,78.0,48565.0,70.6503,70.6866,70.6503,70.6685,48565.0
2023-02-21 10:25:00,78.0,78.0,77.97,77.98,26579.0,70.6685,70.6685,70.6413,70.6503,26579.0
2023-02-21 10:30:00,77.98,78.02,77.98,78.02,19468.0,70.6503,70.6866,70.6503,70.6866,19468.0
2023-02-21 10:35:00,78.01,78.05,78.01,78.03,49027.0,70.6775,70.7138,70.6775,70.6956,49027.0
2023-02-21 10:40:00,78.03,78.08,78.02,78.03,130691.0,70.6956,70.7409,70.6866,70.6956,130691.0
2023-02-21 10:45:00,78.03,78.04,78.02,78.04,24430.0,70.6956,70.7047,70.6866,70.7047,24430.0
2023-02-21 10:50:00,78.04,78.05,78.02,78.02,50269.0,70.7047,70.7138,70.6866,70.6866,50269.0
2023-02-21 10:55:00,78.02,78.03,78.0,78.0,32274.0,70.6866,70.6956,70.6685,70.6685,32274.0
2023-02-21 11:00:00,77.99,78.04,77.99,78.0,34690.0,70.6594,70.7047,70.6594,70.6685,34690.0
2023-02-21 11:05:00,77.99,78.0,77.97,77.99,12498.0,70.6594,70.6685,70.6413,70.6594,12498.0
2023-02-21 11:10:00,77.98,78.0,77.97,77.98,26652.0,70.6503,70.6685,70.6413,70.6503,26652.0
2023-02-21 11:15:00,77.98,78.0,77.97,78.0,203842.0,70.6503,70.6685,70.6413,70.6685,203842.0
2023-02-21 11:20:00,78.0,78.03,77.99,78.01,28755.0,70.6685,70.6956,70.6594,70.6775,28755.0
2023-02-21 11:25:00,78.02,78.02,77.96,77.97,46944.0,70.6866,70.6866,70.6322,70.6413,46944.0
2023-02-21 11:30:00,77.98,78.0,77.96,77.98,16928.0,70.6503,70.6685,70.6322,70.6503,16928.0
2023-02-21 11:35:00,77.98,78.0,77.97,77.98,15630.0,70.6503,70.6685,70.6413,70.6503,15630.0
2023-02-21 11:40:00,77.98,78.0,77.97,78.0,20944.0,70.6503,70.6685,70.6413,70.6685,20944.0
2023-02-21 11:45:00,78.0,78.01,77.99,78.01,18525.0,70.6685,70.6775,70.6594,70.6775,18525.0
2023-02-21 11:50:00,78.01,78.01,78.0,78.01,18012.0,70.6775,70.6775,70.6685,70.6775,18012.0
2023-02-21 11:55:00,78.0,78.02,77.98,77.99,22072.0,70.6685,70.6866,70.6503,70.6594,22072.0
2023-02-21 12:00:00,78.0,78.0,77.99,78.0,4590.0,70.6685,70.6685,70.6594,70.6685,4590.0
2023-02-21 12:05:00,78.0,78.02,78.0,78.02,13333.0,70.6685,70.6866,70.6685,70.6866,13333.0
2023-02-21 12:10:00,78.02,78.02,77.99,78.0,54636.0,70.6866,70.6866,70.6594,70.6685,54636.0
2023-02-21 12:15:00,77.99,78.0,77.97,77.98,13676.0,70.6594,70.6685,70.6413,70.6503,13676.0
2023-02-21 12:20:00,77.98,77.98,77.97,77.98,10231.0,70.6503,70.6503,70.6413,70.6503,10231.0
2023-02-21 12:25:00,77.98,77.98,77.97,77.98,16115.0,70.6503,70.6503,70.6413,70.6503,16115.0
2023-02-21 12:30:00,77.98,78.0,77.97,78.0,16613.0,70.6503,70.6685,70.6413,70.6685,16613.0
2023-02-21 12:35:00,78.0,78.01,77.97,77.99,30631.0,70.6685,70.6775,70.6413,70.6594,30631.0
2023-02-21 12:40:00,77.98,77.99,77.97,77.98,10089.0,70.6503,70.6594,70.6413,70.6503,10089.0
2023-02-21 12:45:00,77.97,77.98,77.96,77.97,7401.0,70.6413,70.6503,70.6322,70.6413,7401.0
2023-02-21 12:50:00,77.97,77.97,77.96,77.97,10423.0,70.6413,70.6413,70.6322,70.6413,10423.0
2023-02-21 12:55:00,77.97,77.97,77.94,77.95,16006.0,70.6413,70.6413,70.6141,70.6232,16006.0
2023-02-21 13:00:00,77.95,77.97,77.94,77.95,12415.0,70.6232,70.6413,70.6141,70.6232,12415.0
2023-02-21 13:05:00,77.95,77.96,77.91,77.95,13865.0,70.6232,70.6322,70.5869,70.6232,13865.0
2023-02-21 13:10:00,77.95,77.95,77.88,77.89,129869.0,70.6232,70.6232,70.5597,70.5688,129869.0
2023-02-21 13:15:00,77.89,77.9,77.86,77.87,63671.0,70.5688,70.5779,70.5416,70.5507,63671.0
2023-02-21 13:20:00,77.87,77.87,77.84,77.84,25077.0,70.5507,70.5507,70.5235,70.5235,25077.0
2023-02-21 13:25:00,77.84,77.86,77.83,77.84,46495.0,70.5235,70.5416,70.5144,70.5235,46495.0
2023-02-21 13:30:00,77.85,77.86,77.82,77.82,30482.0,70.5326,70.5416,70.5054,70.5054,30482.0
2023-02-21 13:35:00,77.83,77.83,77.81,77.81,7951.0,70.5144,70.5144,70.4963,70.4963,7951.0
2023-02-21 13:40:00,77.82,77.84,77.8,77.81,123534.0,70.5054,70.5235,70.4873,70.4963,123534.0
2023-02-21 13:45:00,77.82,77.83,77.79,77.8,37243.0,70.5054,70.5144,70.4782,70.4873,37243.0
2023-02-21 13:50:00,77.8,77.81,77.78,77.79,239117.0,70.4873,70.4963,70.4691,70.4782,239117.0
2023-02-21 13:55:00,77.79,77.8,77.77,77.8,27934.0,70.4782,70.4873,70.4601,70.4873,27934.0
2023-02-21 14:00:00,77.8,77.81,77.79,77.8,25833.0,70.4873,70.4963,70.4782,70.4873,25833.0
2023-02-21 14:05:00,77.81,77.81,77.78,77.79,13486.0,70.4963,70.4963,70.4691,70.4782,13486.0
2023-02-21 14:10:00,77.79,77.8,77.77,77.8,27821.0,70.4782,70.4873,70.4601,70.4873,27821.0
2023-02-21 14:15:00,77.8,77.81,77.78,77.78,27412.0,70.4873,70.4963,70.4691,70.4691,27412.0
2023-02-21 14:20:00,77.78,77.8,77.76,77.76,20164.0,70.4691,70.4873,70.451,70.451,20164.0
2023-02-21 14:25:00,77.76,77.79,77.76,77.79,21874.0,70.451,70.4782,70.451,70.4782,21874.0
2023-02-21 14:30:00,77.79,77.82,77.78,77.81,34277.0,70.4782,70.5054,70.4691,70.4963,34277.0
2023-02-21 14:35:00,77.81,77.84,77.81,77.84,31753.0,70.4963,70.5235,70.4963,70.5235,31753.0
2023-02-21 14:40:00,77.84,77.84,77.81,77.81,162861.0,70.5235,70.5235,70.4963,70.4963,162861.0
2023-02-21 14:45:00,77.81,77.83,77.81,77.82,27114.0,70.4963,70.5144,70.4963,70.5054,27114.0
2023-02-21 14:50:00,77.82,77.82,77.79,77.81,32643.0,70.5054,70.5054,70.4782,70.4963,32643.0
2023-02-21 14:55:00,77.81,77.82,77.79,77.8,26547.0,70.4963,70.5054,70.4782,70.4873,26547.0
2023-02-21 15:00:00,77.81,77.82,77.8,77.81,9168.0,70.4963,70.5054,70.4873,70.4963,9168.0
2023-02-21 15:05:00,77.81,77.82,77.81,77.82,15718.0,70.4963,70.5054,70.4963,70.5054,15718.0
2023-02-21 15:10:00,77.81,77.85,77.81,77.83,26643.0,70.4963,70.5326,70.4963,70.5144,26643.0
2023-02-21 15:15:00,77.84,77.84,77.79,77.8,20347.0,70.5235,70.5235,70.4782,70.4873,20347.0
2023-02-21 15:20:00,77.81,77.83,77.8,77.83,19608.0,70.4963,70.5144,70.4873,70.5144,19608.0
2023-02-21 15:25:00,77.83,77.84,77.82,77.83,23628.0,70.5144,70.5235,70.5054,70.5144,23628.0
2023-02-21 15:30:00,77.84,77.85,77.83,77.84,34835.0,70.5235,70.5326,70.5144,70.5235,34835.0
2023-02-21 15:35:00,77.85,77.86,77.82,77.83,60245.0,70.5326,70.5416,70.5054,70.5144,60245.0
2023-02-21 15:40:00,77.82,77.84,77.82,77.84,34087.0,70.5054,70.5235,70.5054,70.5235,34087.0
2023-02-21 15:45:00,77.84,77.87,77.82,77.82,151681.0,70.5235,70.5507,70.5054,70.5054,151681.0
2023-02-21 15:50:00,77.83,77.83,77.78,77.8,189400.0,70.5144,70.5144,70.4691,70.4873,189400.0
2023-02-21 15:55:00,77.81,77.81,77.73,77.75,114631.0,70.4963,70.4963,70.4238,70.442,114631.0
2023-02-22 09:30:00,77.94,78.01,77.9,78.0,147273.0,70.6141,70.6775,70.5779,70.6685,147273.0
2023-02-22 09:35:00,77.99,78.01,77.95,77.98,186719.0,70.6594,70.6775,70.6232,70.6503,186719.0
2023-02-22 09:40:00,77.99,78.02,77.99,78.01,102642.0,70.6594,70.6866,70.6594,70.6775,102642.0
2023-02-22 09:45:00,78.02,78.04,77.99,78.04,156447.0,70.6866,70.7047,70.6594,70.7047,156447.0
2023-02-22 09:50:00,78.03,78.05,78.02,78.05,14695.0,70.6956,70.7138,70.6866,70.7138,14695.0
2023-02-22 09:55:00,78.06,78.06,78.04,78.04,20481.0,70.7228,70.7228,70.7047,70.7047,20481.0
2023-02-22 10:00:00,78.04,78.04,77.99,78.0,16676.0,70.7047,70.7047,70.6594,70.6685,16676.0
2023-02-22 10:05:00,78.01,78.01,77.97,78.0,11114.0,70.6775,70.6775,70.6413,70.6685,11114.0
2023-02-22 10:10:00,77.98,77.99,77.93,77.93,34364.0,70.6503,70.6594,70.605,70.605,34364.0
2023-02-22 10:15:00,77.93,77.96,77.92,77.95,66943.0,70.605,70.6322,70.596,70.6232,66943.0
2023-02-22 10:20:00,77.96,77.97,77.95,77.97,64889.0,70.6322,70.6413,70.6232,70.6413,64889.0
2023-02-22 10:25:00,77.98,78.01,77.97,77.97,8662.0,70.6503,70.6775,70.6413,70.6413,8662.0
2023-02-22 10:30:00,77.96,77.97,77.9,77.96,173225.0,70.6322,70.6413,70.5779,70.6322,173225.0
2023-02-22 10:35:00,77.97,78.0,77.97,77.97,11712.0,70.6413,70.6685,70.6413,70.6413,11712.0
2023-02-22 10:40:00,77.97,77.99,77.96,77.98,17160.0,70.6413,70.6594,70.6322,70.6503,17160.0
2023-02-22 10:45:00,77.98,78.0,77.97,78.0,22406.0,70.6503,70.6685,70.6413,70.6685,22406.0
2023-02-22 10:50:00,78.0,78.0,77.97,77.98,79823.0,70.6685,70.6685,70.6413,70.6503,79823.0
2023-02-22 10:55:00,77.99,78.01,77.99,78.0,41778.0,70.6594,70.6775,70.6594,70.6685,41778.0
2023-02-22 11:00:00,78.01,78.01,77.97,77.99,70201.0,70.6775,70.6775,70.6413,70.6594,70201.0
2023-02-22 11:05:00,77.99,78.0,77.95,77.97,14409.0,70.6594,70.6685,70.6232,70.6413,14409.0
2023-02-22 11:10:00,77.97,77.98,77.96,77.97,6445.0,70.6413,70.6503,70.6322,70.6413,6445.0
2023-02-22 11:15:00,77.97,77.97,77.95,77.96,10091.0,70.6413,70.6413,70.6232,70.6322,10091.0
2023-02-22 11:20:00,77.96,77.98,77.96,77.97,28642.0,70.6322,70.6503,70.6322,70.6413,28642.0
2023-02-22 11:25:00,77.97,77.97,77.95,77.95,14574.0,70.6413,70.6413,70.6232,70.6232,14574.0
2023-02-22 11:30:00,77.96,77.96,77.93,77.94,12918.0,70.6322,70.6322,70.605,70.6141,12918.0
2023-02-22 11:35:00,77.94,77.96,77.93,77.94,22249.0,70.6141,70.6322,70.605,70.6141,22249.0
2023-02-22 11:40:00,77.94,77.95,77.92,77.95,11446.0,70.6141,70.6232,70.596,70.6232,11446.0
2023-02-22 11:45:00,77.95,77.96,77.95,77.95,9317.0,70.6232,70.6322,70.6232,70.6232,9317.0
2023-02-22 11:50:00,77.96,77.98,77.96,77.97,6608.0,70.6322,70.6503,70.6322,70.6413,6608.0
2023-02-22 11:55:00,77.97,77.97,77.96,77.96,9568.0,70.6413,70.6413,70.6322,70.6322,9568.0
2023-02-22 12:00:00,77.97,77.97,77.95,77.97,43898.0,70.6413,70.6413,70.6232,70.6413,43898.0
2023-02-22 12:05:00,77.97,77.97,77.96,77.97,19206.0,70.6413,70.6413,70.6322,70.6413,19206.0
2023-02-22 12:10:00,77.96,77.98,77.95,77.98,87548.0,70.6322,70.6503,70.6232,70.6503,87548.0
2023-02-22 12:15:00,77.98,77.99,77.96,77.97,111598.0,70.6503,70.6594,70.6322,70.6413,111598.0
2023-02-22 12:20:00,77.97,77.97,77.96,77.97,15028.0,70.6413,70.6413,70.6322,70.6413,15028.0
2023-02-22 12:25:00,77.97,78.0,77.97,77.98,14979.0,70.6413,70.6685,70.6413,70.6503,14979.0
2023-02-22 12:30:00,77.98,77.99,77.97,77.98,8059.0,70.6503,70.6594,70.6413,70.6503,8059.0
2023-02-22 12:35:00,77.98,78.01,77.97,78.0,9675.0,70.6503,70.6775,70.6413,70.6685,9675.0
2023-02-22 12:40:00,78.01,78.02,78.0,78.01,20202.0,70.6775,70.6866,70.6685,70.6775,20202.0
2023-02-22 12:45:00,78.02,78.02,78.0,78.02,7148.0,70.6866,70.6866,70.6685,70.6866,7148.0
2023-02-22 12:50:00,78.02,78.02,78.0,78.0,6206.0,70.6866,70.6866,70.6685,70.6685,6206.0
2023-02-22 12:55:00,78.0,78.01,77.98,78.0,15955.0,70.6685,70.6775,70.6503,70.6685,15955.0
2023-02-22 13:00:00,78.0,78.01,77.98,78.01,18765.0,70.6685,70.6775,70.6503,70.6775,18765.0
2023-02-22 13:05:00,78.02,78.03,78.0,78.02,21690.0,70.6866,70.6956,70.6685,70.6866,21690.0
2023-02-22 13:10:00,78.02,78.03,78.01,78.03,14887.0,70.6866,70.6956,70.6775,70.6956,14887.0
2023-02-22 13:15:00,78.03,78.05,78.02,78.04,12358.0,70.6956,70.7138,70.6866,70.7047,12358.0
2023-02-22 13:20:00,78.04,78.05,78.03,78.05,4469.0,70.7047,70.7138,70.6956,70.7138,4469.0
2023-02-22 13:25:00,78.05,78.06,78.04,78.04,6972.0,70.7138,70.7228,70.7047,70.7047,6972.0
2023-02-22 13:30:00,78.05,78.06,78.03,78.06,15027.0,70.7138,70.7228,70.6956,70.7228,15027.0
2023-02-22 13:35:00,78.06,78.08,78.05,78.08,10041.0,70.7228,70.7409,70.7138,70.7409,10041.0
2023-02-22 13:40:00,78.08,78.08,78.05,78.06,88069.0,70.7409,70.7409,70.7138,70.7228,88069.0
2023-02-22 13:45:00,78.06,78.07,78.04,78.06,36712.0,70.7228,70.7319,70.7047,70.7228,36712.0
2023-02-22 13:50:00,78.06,78.06,78.01,78.02,21023.0,70.7228,70.7228,70.6775,70.6866,21023.0
2023-02-22 13:55:00,78.02,78.07,78.02,78.07,18390.0,70.6866,70.7319,70.6866,70.7319,18390.0
2023-02-22 14:00:00,78.06,78.09,77.96,78.02,54221.0,70.7228,70.75,70.6322,70.6866,54221.0
2023-02-22 14:05:00,78.02,78.08,77.96,78.01,112222.0,70.6866,70.7409,70.6322,70.6775,112222.0
2023-02-22 14:10:00,78.01,78.02,77.92,77.95,68745.0,70.6775,70.6866,70.596,70.6232,68745.0
2023-02-22 14:15:00,77.96,77.97,77.91,77.96,30939.0,70.6322,70.6413,70.5869,70.6322,30939.0
2023-02-22 14:20:00,77.97,77.99,77.93,77.94,25366.0,70.6413,70.6594,70.605,70.6141,25366.0
2023-02-22 14:25:00,77.94,77.96,77.92,77.94,34114.0,70.6141,70.6322,70.596,70.6141,34114.0
2023-02-22 14:30:00,77.93,77.94,77.9,77.93,17402.0,70.605,70.6141,70.5779,70.605,17402.0
2023-02-22 14:35:00,77.93,77.93,77.9,77.92,10462.0,70.605,70.605,70.5779,70.596,10462.0
2023-02-22 14:40:00,77.92,77.93,77.89,77.92,60077.0,70.596,70.605,70.5688,70.596,60077.0
2023-02-22 14:45:00,77.91,77.96,77.9,77.96,15745.0,70.5869,70.6322,70.5779,70.6322,15745.0
2023-02-22 14:50:00,77.96,77.96,77.91,77.92,31961.0,70.6322,70.6322,70.5869,70.596,31961.0
2023-02-22 14:55:00,77.92,77.92,77.87,77.87,54445.0,70.596,70.596,70.5507,70.5507,54445.0
2023-02-22 15:00:00,77.88,77.89,77.85,77.86,21266.0,70.5597,70.5688,70.5326,70.5416,21266.0
2023-02-22 15:05:00,77.85,77.87,77.83,77.87,34254.0,70.5326,70.5507,70.5144,70.5507,34254.0
2023-02-22 15:10:00,77.87,77.88,77.85,77.86,41802.0,70.5507,70.5597,70.5326,70.5416,41802.0
2023-02-22 15:15:00,77.86,77.89,77.85,77.87,11064.0,70.5416,70.5688,70.5326,70.5507,11064.0
2023-02-22 15:20:00,77.87,77.88,77.85,77.86,26983.0,70.5507,70.5597,70.5326,70.5416,26983.0
2023-02-22 15:25:00,77.85,77.87,77.84,77.85,15755.0,70.5326,70.5507,70.5235,70.5326,15755.0
2023-02-22 15:30:00,77.85,77.85,77.83,77.84,33994.0,70.5326,70.5326,70.5144,70.5235,33994.0
2023-02-22 15:35:00,77.84,77.84,77.82,77.82,8526.0,70.5235,70.5235,70.5054,70.5054,8526.0
2023-02-22 15:40:00,77.82,77.85,77.81,77.83,27196.0,70.5054,70.5326,70.4963,70.5144,27196.0
2023-02-22 15:45:00,77.83,77.84,77.82,77.84,25856.0,70.5144,70.5235,70.5054,70.5235,25856.0
2023-02-22 15:50:00,77.84,77.87,77.82,77.87,41910.0,70.5235,70.5507,70.5054,70.5507,41910.0
2023-02-22 15:55:00,77.87,77.87,77.83,77.84,54974.0,70.5507,70.5507,70.5144,70.5235,54974.0
2023-02-23 09:30:00,77.99,77.99,77.93,77.98,85844.0,70.6594,70.6594,70.605,70.6503,85844.0
2023-02-23 09:35:00,77.99,78.0,77.95,77.97,55620.0,70.6594,70.6685,70.6232,70.6413,55620.0
2023-02-23 09:40:00,77.98,77.99,77.94,77.96,77960.0,70.6503,70.6594,70.6141,70.6322,77960.0
2023-02-23 09:45:00,77.96,78.11,77.94,78.08,249861.0,70.6322,70.7681,70.6141,70.7409,249861.0
2023-02-23 09:50:00,78.07,78.14,78.06,78.14,41485.0,70.7319,70.7953,70.7228,70.7953,41485.0
2023-02-23 09:55:00,78.13,78.13,78.09,78.09,42082.0,70.7862,70.7862,70.75,70.75,42082.0
2023-02-23 10:00:00,78.09,78.1,78.05,78.06,10773.0,70.75,70.7591,70.7138,70.7228,10773.0
2023-02-23 10:05:00,78.06,78.07,78.03,78.06,102437.0,70.7228,70.7319,70.6956,70.7228,102437.0
2023-02-23 10:10:00,78.06,78.06,78.03,78.05,25745.0,70.7228,70.7228,70.6956,70.7138,25745.0
2023-02-23 10:15:00,78.05,78.11,78.04,78.1,28385.0,70.7138,70.7681,70.7047,70.7591,28385.0
2023-02-23 10:20:00,78.1,78.11,78.06,78.07,48087.0,70.7591,70.7681,70.7228,70.7319,48087.0
2023-02-23 10:25:00,78.07,78.07,78.04,78.06,70887.0,70.7319,70.7319,70.7047,70.7228,70887.0
2023-02-23 10:30:00,78.05,78.05,77.99,78.04,593610.0,70.7138,70.7138,70.6594,70.7047,593610.0
2023-02-23 10:35:00,78.04,78.05,78.01,78.03,17101.0,70.7047,70.7138,70.6775,70.6956,17101.0
2023-02-23 10:40:00,78.02,78.03,78.0,78.01,55279.0,70.6866,70.6956,70.6685,70.6775,55279.0
2023-02-23 10:45:00,78.01,78.03,77.96,77.97,39821.0,70.6775,70.6956,70.6322,70.6413,39821.0
2023-02-23 10:50:00,77.96,77.97,77.94,77.97,21806.0,70.6322,70.6413,70.6141,70.6413,21806.0
2023-02-23 10:55:00,77.97,77.98,77.94,77.95,61888.0,70.6413,70.6503,70.6141,70.6232,61888.0
2023-02-23 11:00:00,77.94,78.01,77.94,78.01,8059.0,70.6141,70.6775,70.6141,70.6775,8059.0
2023-02-23 11:05:00,78.0,78.0,77.96,77.97,14860.0,70.6685,70.6685,70.6322,70.6413,14860.0
2023-02-23 11:10:00,77.97,77.97,77.94,77.95,12943.0,70.6413,70.6413,70.6141,70.6232,12943.0
2023-02-23 11:15:00,77.95,77.98,77.93,77.97,31214.0,70.6232,70.6503,70.605,70.6413,31214.0
2023-02-23 11:20:00,77.98,78.02,77.98,78.01,12860.0,70.6503,70.6866,70.6503,70.6775,12860.0
2023-02-23 11:25:00,78.02,78.03,77.99,78.01,15011.0,70.6866,70.6956,70.6594,70.6775,15011.0
2023-02-23 11:30:00,78.01,78.06,78.01,78.06,27736.0,70.6775,70.7228,70.6775,70.7228,27736.0
2023-02-23 11:35:00,78.05,78.06,78.03,78.04,18883.0,70.7138,70.7228,70.6956,70.7047,18883.0
2023-02-23 11:40:00,78.03,78.05,78.01,78.03,27401.0,70.6956,70.7138,70.6775,70.6956,27401.0
2023-02-23 11:45:00,78.03,78.04,78.0,78.0,25956.0,70.6956,70.7047,70.6685,70.6685,25956.0
2023-02-23 11:50:00,78.0,78.01,77.97,77.97,357981.0,70.6685,70.6775,70.6413,70.6413,357981.0
2023-02-23 11:55:00,77.97,78.0,77.96,77.97,53747.0,70.6413,70.6685,70.6322,70.6413,53747.0
2023-02-23 12:00:00,77.97,78.0,77.97,77.99,25551.0,70.6413,70.6685,70.6413,70.6594,25551.0
2023-02-23 12:05:00,78.0,78.0,77.99,78.0,28541.0,70.6685,70.6685,70.6594,70.6685,28541.0
2023-02-23 12:10:00,78.0,78.0,77.98,77.98,22123.0,70.6685,70.6685,70.6503,70.6503,22123.0
2023-02-23 12:15:00,77.98,78.01,77.98,78.0,10989.0,70.6503,70.6775,70.6503,70.6685,10989.0
2023-02-23 12:20:00,78.0,78.03,78.0,78.03,13417.0,70.6685,70.6956,70.6685,70.6956,13417.0
2023-02-23 12:25:00,78.03,78.03,78.01,78.02,42290.0,70.6956,70.6956,70.6775,70.6866,42290.0
2023-02-23 12:30:00,78.01,78.05,78.01,78.04,35751.0,70.6775,70.7138,70.6775,70.7047,35751.0
2023-02-23 12:35:00,78.05,78.06,78.03,78.06,10738.0,70.7138,70.7228,70.6956,70.7228,10738.0
2023-02-23 12:40:00,78.06,78.07,78.03,78.05,13652.0,70.7228,70.7319,70.6956,70.7138,13652.0
2023-02-23 12:45:00,78.05,78.05,78.02,78.03,12122.0,70.7138,70.7138,70.6866,70.6956,12122.0
2023-02-23 12:50:00,78.04,78.06,78.03,78.06,11307.0,70.7047,70.7228,70.6956,70.7228,11307.0
2023-02-23 12:55:00,78.07,78.08,78.06,78.07,25505.0,70.7319,70.7409,70.7228,70.7319,25505.0
2023-02-23 13:00:00,78.06,78.09,78.01,78.03,86596.0,70.7228,70.75,70.6775,70.6956,86596.0
2023-02-23 13:05:00,78.02,78.04,78.01,78.03,7213.0,70.6866,70.7047,70.6775,70.6956,7213.0
2023-02-23 13:10:00,78.03,78.06,78.03,78.06,35873.0,70.6956,70.7228,70.6956,70.7228,35873.0
2023-02-23 13:15:00,78.06,78.07,78.04,78.06,7705.0,70.7228,70.7319,70.7047,70.7228,7705.0
2023-02-23 13:20:00,78.06,78.09,78.06,78.07,10540.0,70.7228,70.75,70.7228,70.7319,10540.0
2023-02-23 13:25:00,78.06,78.09,78.06,78.09,13628.0,70.7228,70.75,70.7228,70.75,13628.0
2023-02-23 13:30:00,78.08,78.1,78.08,78.09,12853.0,70.7409,70.7591,70.7409,70.75,12853.0
2023-02-23 13:35:00,78.1,78.13,78.09,78.13,23581.0,70.7591,70.7862,70.75,70.7862,23581.0
2023-02-23 13:40:00,78.13,78.19,78.13,78.17,23080.0,70.7862,70.8406,70.7862,70.8225,23080.0
2023-02-23 13:45:00,78.18,78.19,78.15,78.19,8243.0,70.8315,70.8406,70.8044,70.8406,8243.0
2023-02-23 13:50:00,78.2,78.23,78.19,78.2,129515.0,70.8497,70.8768,70.8406,70.8497,129515.0
2023-02-23 13:55:00,78.2,78.22,78.18,78.19,42709.0,70.8497,70.8678,70.8315,70.8406,42709.0
2023-02-23 14:00:00,78.2,78.2,78.18,78.2,17785.0,70.8497,70.8497,70.8315,70.8497,17785.0
2023-02-23 14:05:00,78.21,78.24,78.2,78.21,51142.0,70.8587,70.8859,70.8497,70.8587,51142.0
2023-02-23 14:10:00,78.21,78.21,78.19,78.21,29952.0,70.8587,70.8587,70.8406,70.8587,29952.0
2023-02-23 14:15:00,78.2,78.24,78.2,78.23,73528.0,70.8497,70.8859,70.8497,70.8768,73528.0
2023-02-23 14:20:00,78.23,78.27,78.23,78.26,29898.0,70.8768,70.9131,70.8768,70.904,29898.0
2023-02-23 14:25:00,78.26,78.26,78.24,78.25,10991.0,70.904,70.904,70.8859,70.895,10991.0
2023-02-23 14:30:00,78.25,78.25,78.24,78.25,329947.0,70.895,70.895,70.8859,70.895,329947.0
2023-02-23 14:35:00,78.25,78.27,78.24,78.26,84322.0,70.895,70.9131,70.8859,70.904,84322.0
2023-02-23 14:40:00,78.27,78.27,78.24,78.25,17263.0,70.9131,70.9131,70.8859,70.895,17263.0
2023-02-23 14:45:00,78.24,78.25,78.22,78.23,19478.0,70.8859,70.895,70.8678,70.8768,19478.0
2023-02-23 14:50:00,78.23,78.23,78.2,78.2,128871.0,70.8768,70.8768,70.8497,70.8497,128871.0
2023-02-23 14:55:00,78.21,78.21,78.18,78.2,36662.0,70.8587,70.8587,70.8315,70.8497,36662.0
2023-02-23 15:00:00,78.19,78.22,78.19,78.22,77927.0,70.8406,70.8678,70.8406,70.8678,77927.0
2023-02-23 15:05:00,78.22,78.23,78.19,78.19,24769.0,70.8678,70.8768,70.8406,70.8406,24769.0
2023-02-23 15:10:00,78.2,78.22,78.2,78.22,28224.0,70.8497,70.8678,70.8497,70.8678,28224.0
2023-02-23 15:15:00,78.22,78.26,78.21,78.26,12878.0,70.8678,70.904,70.8587,70.904,12878.0
2023-02-23 15:20:00,78.26,78.26,78.23,78.24,19820.0,70.904,70.904,70.8768,70.8859,19820.0
2023-02-23 15:25:00,78.23,78.25,78.23,78.25,24794.0,70.8768,70.895,70.8768,70.895,24794.0
2023-02-23 15:30:00,78.25,78.25,78.24,78.24,145530.0,70.895,70.895,70.8859,70.8859,145530.0
2023-02-23 15:35:00,78.24,78.25,78.24,78.24,30914.0,70.8859,70.895,70.8859,70.8859,30914.0
2023-02-23 15:40:00,78.25,78.26,78.24,78.26,135967.0,70.895,70.904,70.8859,70.904,135967.0
2023-02-23 15:45:00,78.26,78.26,78.22,78.23,46260.0,70.904,70.904,70.8678,70.8768,46260.0
2023-02-23 15:50:00,78.23,78.23,78.21,78.22,30678.0,70.8768,70.8768,70.8587,70.8678,30678.0
2023-02-23 15:55:00,78.22,78.27,78.21,78.25,258166.0,70.8678,70.9131,70.8587,70.895,258166.0
2023-02-24 09:30:00,77.7,77.74,77.65,77.72,192785.0,70.3966,70.4329,70.3513,70.4148,192785.0
2023-02-24 09:35:00,77.73,77.8,77.68,77.8,443022.0,70.4238,70.4873,70.3785,70.4873,443022.0
2023-02-24 09:40:00,77.8,77.8,77.66,77.67,50041.0,70.4873,70.4873,70.3604,70.3695,50041.0
2023-02-24 09:45:00,77.66,77.74,77.66,77.69,58393.0,70.3604,70.4329,70.3604,70.3876,58393.0
2023-02-24 09:50:00,77.69,77.76,77.69,77.75,137598.0,70.3876,70.451,70.3876,70.442,137598.0
2023-02-24 09:55:00,77.75,77.81,77.75,77.8,28741.0,70.442,70.4963,70.442,70.4873,28741.0
2023-02-24 10:00:00,77.79,77.86,77.73,77.86,247197.0,70.4782,70.5416,70.4238,70.5416,247197.0
2023-02-24 10:05:00,77.86,77.88,77.81,77.83,39989.0,70.5416,70.5597,70.4963,70.5144,39989.0
2023-02-24 10:10:00,77.83,77.86,77.79,77.82,18112.0,70.5144,70.5416,70.4782,70.5054,18112.0
2023-02-24 10:15:00,77.82,77.83,77.76,77.77,13831.0,70.5054,70.5144,70.451,70.4601,13831.0
2023-02-24 10:20:00,77.76,77.8,77.75,77.78,7647.0,70.451,70.4873,70.442,70.4691,7647.0
2023-02-24 10:25:00,77.78,77.82,77.77,77.79,28950.0,70.4691,70.5054,70.4601,70.4782,28950.0
2023-02-24 10:30:00,77.79,77.83,77.78,77.79,13954.0,70.4782,70.5144,70.4691,70.4782,13954.0
2023-02-24 10:35:00,77.79,77.79,77.74,77.75,20585.0,70.4782,70.4782,70.4329,70.442,20585.0
2023-02-24 10:40:00,77.75,77.8,77.74,77.8,94386.0,70.442,70.4873,70.4329,70.4873,94386.0
2023-02-24 10:45:00,77.8,77.82,77.78,77.8,62959.0,70.4873,70.5054,70.4691,70.4873,62959.0
2023-02-24 10:50:00,77.8,77.83,77.79,77.81,130969.0,70.4873,70.5144,70.4782,70.4963,130969.0
2023-02-24 10:55:00,77.82,77.82,77.78,77.78,203448.0,70.5054,70.5054,70.4691,70.4691,203448.0
2023-02-24 11:00:00,77.77,77.79,77.76,77.78,15037.0,70.4601,70.4782,70.451,70.4691,15037.0
2023-02-24 11:05:00,77.78,77.8,77.77,77.79,20394.0,70.4691,70.4873,70.4601,70.4782,20394.0
2023-02-24 11:10:00,77.8,77.81,77.77,77.78,29006.0,70.4873,70.4963,70.4601,70.4691,29006.0
2023-02-24 11:15:00,77.77,77.8,77.77,77.8,28397.0,70.4601,70.4873,70.4601,70.4873,28397.0
2023-02-24 11:20:00,77.8,77.82,77.79,77.81,19346.0,70.4873,70.5054,70.4782,70.4963,19346.0
2023-02-24 11:25:00,77.8,77.83,77.79,77.82,26461.0,70.4873,70.5144,70.4782,70.5054,26461.0
2023-02-24 11:30:00,77.82,77.83,77.8,77.83,23137.0,70.5054,70.5144,70.4873,70.5144,23137.0
2023-02-24 11:35:00,77.82,77.83,77.8,77.81,49226.0,70.5054,70.5144,70.4873,70.4963,49226.0
2023-02-24 11:40:00,77.81,77.82,77.79,77.81,28432.0,70.4963,70.5054,70.4782,70.4963,28432.0
2023-02-24 11:45:00,77.8,77.81,77.77,77.78,11545.0,70.4873,70.4963,70.4601,70.4691,11545.0
2023-02-24 11:50:00,77.79,77.79,77.73,77.73,17759.0,70.4782,70.4782,70.4238,70.4238,17759.0
2023-02-24 11:55:00,77.73,77.74,77.71,77.72,21992.0,70.4238,70.4329,70.4057,70.4148,21992.0
2023-02-24 12:00:00,77.72,77.72,77.68,77.7,9571.0,70.4148,70.4148,70.3785,70.3966,9571.0
2023-02-24 12:05:00,77.71,77.73,77.69,77.73,25331.0,70.4057,70.4238,70.3876,70.4238,25331.0
2023-02-24 12:10:00,77.73,77.74,77.71,77.73,70266.0,70.4238,70.4329,70.4057,70.4238,70266.0
2023-02-24 12:15:00,77.73,77.73,77.7,77.7,12865.0,70.4238,70.4238,70.3966,70.3966,12865.0
2023-02-24 12:20:00,77.7,77.73,77.69,77.73,15331.0,70.3966,70.4238,70.3876,70.4238,15331.0
2023-02-24 12:25:00,77.72,77.73,77.69,77.72,12019.0,70.4148,70.4238,70.3876,70.4148,12019.0
2023-02-24 12:30:00,77.72,77.77,77.71,77.73,14545.0,70.4148,70.4601,70.4057,70.4238,14545.0
2023-02-24 12:35:00,77.73,77.74,77.73,77.73,8553.0,70.4238,70.4329,70.4238,70.4238,8553.0
2023-02-24 12:40:00,77.73,77.75,77.71,77.73,30416.0,70.4238,70.442,70.4057,70.4238,30416.0
2023-02-24 12:45:00,77.73,77.74,77.71,77.72,8082.0,70.4238,70.4329,70.4057,70.4148,8082.0
2023-02-24 12:50:00,77.71,77.73,77.7,77.73,10230.0,70.4057,70.4238,70.3966,70.4238,10230.0
2023-02-24 12:55:00,77.72,77.73,77.7,77.71,53884.0,70.4148,70.4238,70.3966,70.4057,53884.0
2023-02-24 13:00:00,77.71,77.73,77.7,77.72,235591.0,70.4057,70.4238,70.3966,70.4148,235591.0
2023-02-24 13:05:00,77.72,77.72,77.71,77.72,128407.0,70.4148,70.4148,70.4057,70.4148,128407.0
2023-02-24 13:10:00,77.72,77.72,77.69,77.7,119093.0,70.4148,70.4148,70.3876,70.3966,119093.0
2023-02-24 13:15:00,77.71,77.72,77.7,77.72,67819.0,70.4057,70.4148,70.3966,70.4148,67819.0
2023-02-24 13:20:00,77.71,77.78,77.71,77.77,36527.0,70.4057,70.4691,70.4057,70.4601,36527.0
2023-02-24 13:25:00,77.77,77.8,77.76,77.79,32412.0,70.4601,70.4873,70.451,70.4782,32412.0
2023-02-24 13:30:00,77.78,77.78,77.75,77.76,19689.0,70.4691,70.4691,70.442,70.451,19689.0
2023-02-24 13:35:00,77.77,77.78,77.76,77.77,10474.0,70.4601,70.4691,70.451,70.4601,10474.0
2023-02-24 13:40:00,77.77,77.77,77.75,77.77,26111.0,70.4601,70.4601,70.442,70.4601,26111.0
2023-02-24 13:45:00,77.77,77.77,77.75,77.76,11347.0,70.4601,70.4601,70.442,70.451,11347.0
2023-02-24 13:50:00,77.76,77.79,77.75,77.78,13519.0,70.451,70.4782,70.442,70.4691,13519.0
2023-02-24 13:55:00,77.78,77.8,77.77,77.79,12947.0,70.4691,70.4873,70.4601,70.4782,12947.0
2023-02-24 14:00:00,77.79,77.8,77.78,77.8,9565.0,70.4782,70.4873,70.4691,70.4873,9565.0
2023-02-24 14:05:00,77.79,77.81,77.79,77.8,15345.0,70.4782,70.4963,70.4782,70.4873,15345.0
2023-02-24 14:10:00,77.81,77.81,77.79,77.8,10339.0,70.4963,70.4963,70.4782,70.4873,10339.0
2023-02-24 14:15:00,77.79,77.83,77.79,77.81,17539.0,70.4782,70.5144,70.4782,70.4963,17539.0
2023-02-24 14:20:00,77.81,77.83,77.8,77.81,16671.0,70.4963,70.5144,70.4873,70.4963,16671.0
2023-02-24 14:25:00,77.82,77.85,77.82,77.85,9648.0,70.5054,70.5326,70.5054,70.5326,9648.0
2023-02-24 14:30:00,77.84,77.85,77.81,77.83,9328.0,70.5235,70.5326,70.4963,70.5144,9328.0
2023-02-24 14:35:00,77.83,77.84,77.81,77.84,8838.0,70.5144,70.5235,70.4963,70.5235,8838.0
2023-02-24 14:40:00,77.84,77.84,77.81,77.82,18787.0,70.5235,70.5235,70.4963,70.5054,18787.0
2023-02-24 14:45:00,77.81,77.87,77.81,77.86,20583.0,70.4963,70.5507,70.4963,70.5416,20583.0
2023-02-24 14:50:00,77.85,77.86,77.83,77.84,25984.0,70.5326,70.5416,70.5144,70.5235,25984.0
2023-02-24 14:55:00,77.84,77.89,77.84,77.88,29469.0,70.5235,70.5688,70.5235,70.5597,29469.0
2023-02-24 15:00:00,77.88,77.89,77.88,77.89,80258.0,70.5597,70.5688,70.5597,70.5688,80258.0
2023-02-24 15:05:00,77.88,77.91,77.88,77.91,12325.0,70.5597,70.5869,70.5597,70.5869,12325.0
2023-02-24 15:10:00,77.9,77.91,77.88,77.88,39992.0,70.5779,70.5869,70.5597,70.5597,39992.0
2023-02-24 15:15:00,77.89,77.89,77.87,77.89,31060.0,70.5688,70.5688,70.5507,70.5688,31060.0
2023-02-24 15:20:00,77.89,77.9,77.88,77.89,40534.0,70.5688,70.5779,70.5597,70.5688,40534.0
2023-02-24 15:25:00,77.9,77.92,77.89,77.91,291650.0,70.5779,70.596,70.5688,70.5869,291650.0
2023-02-24 15:30:00,77.9,77.91,77.89,77.9,66202.0,70.5779,70.5869,70.5688,70.5779,66202.0
2023-02-24 15:35:00,77.9,77.9,77.86,77.88,201958.0,70.5779,70.5779,70.5416,70.5597,201958.0
2023-02-24 15:40:00,77.89,77.9,77.88,77.9,32006.0,70.5688,70.5779,70.5597,70.5779,32006.0
2023-02-24 15:45:00,77.9,77.9,77.89,77.89,17572.0,70.5779,70.5779,70.5688,70.5688,17572.0
2023-02-24 15:50:00,77.89,77.89,77.87,77.88,49959.0,70.5688,70.5688,70.5507,70.5597,49959.0
2023-02-24 15:55:00,77.88,77.89,77.83,77.84,54407.0,70.5597,70.5688,70.5144,70.5235,54407.0
2023-02-27 09:30:00,78.05,78.05,78.0,78.01,398118.0,70.7138,70.7138,70.6685,70.6775,398118.0
2023-02-27 09:35:00,78.01,78.04,77.98,77.98,35696.0,70.6775,70.7047,70.6503,70.6503,35696.0
2023-02-27 09:40:00,77.99,78.03,77.98,78.03,111942.0,70.6594,70.6956,70.6503,70.6956,111942.0
2023-02-27 09:45:00,78.03,78.06,78.01,78.04,60865.0,70.6956,70.7228,70.6775,70.7047,60865.0
2023-02-27 09:50:00,78.05,78.07,78.05,78.07,17067.0,70.7138,70.7319,70.7138,70.7319,17067.0
2023-02-27 09:55:00,78.08,78.13,78.08,78.09,23566.0,70.7409,70.7862,70.7409,70.75,23566.0
2023-02-27 10:00:00,78.09,78.1,78.04,78.05,199459.0,70.75,70.7591,70.7047,70.7138,199459.0
2023-02-27 10:05:00,78.05,78.05,78.01,78.05,32045.0,70.7138,70.7138,70.6775,70.7138,32045.0
2023-02-27 10:10:00,78.05,78.05,78.01,78.02,18759.0,70.7138,70.7138,70.6775,70.6866,18759.0
2023-02-27 10:15:00,78.02,78.03,77.99,78.03,17337.0,70.6866,70.6956,70.6594,70.6956,17337.0
2023-02-27 10:20:00,78.03,78.05,78.03,78.04,23052.0,70.6956,70.7138,70.6956,70.7047,23052.0
2023-02-27 10:25:00,78.04,78.05,78.02,78.02,170346.0,70.7047,70.7138,70.6866,70.6866,170346.0
2023-02-27 10:30:00,78.02,78.02,77.97,77.99,47028.0,70.6866,70.6866,70.6413,70.6594,47028.0
2023-02-27 10:35:00,77.98,77.99,77.93,77.97,62897.0,70.6503,70.6594,70.605,70.6413,62897.0
2023-02-27 10:40:00,77.97,77.97,77.91,77.94,99727.0,70.6413,70.6413,70.5869,70.6141,99727.0
2023-02-27 10:45:00,77.94,77.95,77.92,77.94,84775.0,70.6141,70.6232,70.596,70.6141,84775.0
2023-02-27 10:50:00,77.95,77.96,77.92,77.96,24285.0,70.6232,70.6322,70.596,70.6322,24285.0
2023-02-27 10:55:00,77.96,77.99,77.95,77.98,90251.0,70.6322,70.6594,70.6232,70.6503,90251.0
2023-02-27 11:00:00,77.98,78.02,77.98,78.0,14570.0,70.6503,70.6866,70.6503,70.6685,14570.0
2023-02-27 11:05:00,78.01,78.02,78.0,78.01,67644.0,70.6775,70.6866,70.6685,70.6775,67644.0
2023-02-27 11:10:00,78.01,78.02,77.96,77.96,14084.0,70.6775,70.6866,70.6322,70.6322,14084.0
2023-02-27 11:15:00,77.96,77.96,77.93,77.94,18452.0,70.6322,70.6322,70.605,70.6141,18452.0
2023-02-27 11:20:00,77.94,77.94,77.91,77.91,7880.0,70.6141,70.6141,70.5869,70.5869,7880.0
2023-02-27 11:25:00,77.92,77.92,77.9,77.91,21588.0,70.596,70.596,70.5779,70.5869,21588.0
2023-02-27 11:30:00,77.91,77.91,77.87,77.88,11851.0,70.5869,70.5869,70.5507,70.5597,11851.0
2023-02-27 11:35:00,77.88,77.92,77.88,77.92,11867.0,70.5597,70.596,70.5597,70.596,11867.0
2023-02-27 11:40:00,77.92,77.94,77.91,77.93,21913.0,70.596,70.6141,70.5869,70.605,21913.0
2023-02-27 11:45:00,77.93,77.94,77.93,77.93,7154.0,70.605,70.6141,70.605,70.605,7154.0
2023-02-27 11:50:00,77.94,77.95,77.93,77.95,24532.0,70.6141,70.6232,70.605,70.6232,24532.0
2023-02-27 11:55:00,77.95,77.96,77.94,77.95,37275.0,70.6232,70.6322,70.6141,70.6232,37275.0
2023-02-27 12:00:00,77.95,77.97,77.95,77.96,39270.0,70.6232,70.6413,70.6232,70.6322,39270.0
2023-02-27 12:05:00,77.97,77.97,77.93,77.94,11527.0,70.6413,70.6413,70.605,70.6141,11527.0
2023-02-27 12:10:00,77.94,77.97,77.94,77.96,8030.0,70.6141,70.6413,70.6141,70.6322,8030.0
2023-02-27 12:15:00,77.96,77.96,77.95,77.95,7995.0,70.6322,70.6322,70.6232,70.6232,7995.0
2023-02-27 12:20:00,77.96,77.96,77.9,77.91,33653.0,70.6322,70.6322,70.5779,70.5869,33653.0
2023-02-27 12:25:00,77.91,77.93,77.91,77.92,12373.0,70.5869,70.605,70.5869,70.596,12373.0
2023-02-27 12:30:00,77.92,77.92,77.89,77.9,16575.0,70.596,70.596,70.5688,70.5779,16575.0
2023-02-27 12:35:00,77.9,77.92,77.89,77.92,9008.0,70.5779,70.596,70.5688,70.596,9008.0
2023-02-27 12:40:00,77.91,77.92,77.9,77.91,8423.0,70.5869,70.596,70.5779,70.5869,8423.0
2023-02-27 12:45:00,77.91,77.92,77.9,77.91,8742.0,70.5869,70.596,70.5779,70.5869,8742.0
2023-02-27 12:50:00,77.92,77.94,77.91,77.94,13743.0,70.596,70.6141,70.5869,70.6141,13743.0
2023-02-27 12:55:00,77.94,77.95,77.93,77.95,207487.0,70.6141,70.6232,70.605,70.6232,207487.0
2023-02-27 13:00:00,77.95,77.98,77.94,77.97,54283.0,70.6232,70.6503,70.6141,70.6413,54283.0
2023-02-27 13:05:00,77.98,77.99,77.97,77.99,11137.0,70.6503,70.6594,70.6413,70.6594,11137.0
2023-02-27 13:10:00,78.0,78.0,77.97,77.98,12803.0,70.6685,70.6685,70.6413,70.6503,12803.0
2023-02-27 13:15:00,77.97,77.99,77.96,77.98,12144.0,70.6413,70.6594,70.6322,70.6503,12144.0
2023-02-27 13:20:00,77.98,77.99,77.97,77.98,11355.0,70.6503,70.6594,70.6413,70.6503,11355.0
2023-02-27 13:25:00,77.97,77.99,77.97,77.98,19069.0,70.6413,70.6594,70.6413,70.6503,19069.0
2023-02-27 13:30:00,77.98,77.99,77.98,77.98,8888.0,70.6503,70.6594,70.6503,70.6503,8888.0
2023-02-27 13:35:00,77.98,77.98,77.96,77.98,23747.0,70.6503,70.6503,70.6322,70.6503,23747.0
2023-02-27 13:40:00,77.98,77.99,77.97,77.98,10824.0,70.6503,70.6594,70.6413,70.6503,10824.0
2023-02-27 13:45:00,77.98,77.99,77.97,77.98,5227.0,70.6503,70.6594,70.6413,70.6503,5227.0
2023-02-27 13:50:00,77.98,78.0,77.98,77.98,10502.0,70.6503,70.6685,70.6503,70.6503,10502.0
2023-02-27 13:55:00,77.98,77.99,77.98,77.99,2276.0,70.6503,70.6594,70.6503,70.6594,2276.0
2023-02-27 14:00:00,77.98,78.0,77.98,77.99,6926.0,70.6503,70.6685,70.6503,70.6594,6926.0
2023-02-27 14:05:00,78.0,78.0,77.97,77.99,19864.0,70.6685,70.6685,70.6413,70.6594,19864.0
2023-02-27 14:10:00,77.99,77.99,77.98,77.99,4942.0,70.6594,70.6594,70.6503,70.6594,4942.0
2023-02-27 14:15:00,77.98,77.99,77.97,77.97,33609.0,70.6503,70.6594,70.6413,70.6413,33609.0
2023-02-27 14:20:00,77.96,77.99,77.96,77.98,13664.0,70.6322,70.6594,70.6322,70.6503,13664.0
2023-02-27 14:25:00,77.97,77.98,77.97,77.98,9146.0,70.6413,70.6503,70.6413,70.6503,9146.0
2023-02-27 14:30:00,77.97,77.99,77.97,77.98,8440.0,70.6413,70.6594,70.6413,70.6503,8440.0
2023-02-27 14:35:00,77.99,78.0,77.98,78.0,9372.0,70.6594,70.6685,70.6503,70.6685,9372.0
2023-02-27 14:40:00,78.0,78.01,77.99,78.0,19502.0,70.6685,70.6775,70.6594,70.6685,19502.0
2023-02-27 14:45:00,78.0,78.0,77.98,77.99,15340.0,70.6685,70.6685,70.6503,70.6594,15340.0
2023-02-27 14:50:00,77.99,77.99,77.98,77.99,8432.0,70.6594,70.6594,70.6503,70.6594,8432.0
2023-02-27 14:55:00,77.98,77.99,77.96,77.97,29685.0,70.6503,70.6594,70.6322,70.6413,29685.0
2023-02-27 15:00:00,77.97,77.97,77.94,77.95,5206.0,70.6413,70.6413,70.6141,70.6232,5206.0
2023-02-27 15:05:00,77.95,77.96,77.93,77.95,9603.0,70.6232,70.6322,70.605,70.6232,9603.0
2023-02-27 15:10:00,77.94,77.96,77.94,77.94,35447.0,70.6141,70.6322,70.6141,70.6141,35447.0
2023-02-27 15:15:00,77.94,77.97,77.94,77.95,69518.0,70.6141,70.6413,70.6141,70.6232,69518.0
2023-02-27 15:20:00,77.95,77.96,77.93,77.93,11982.0,70.6232,70.6322,70.605,70.605,11982.0
2023-02-27 15:25:00,77.93,77.96,77.93,77.95,13032.0,70.605,70.6322,70.605,70.6232,13032.0
2023-02-27 15:30:00,77.95,77.96,77.93,77.94,14617.0,70.6232,70.6322,70.605,70.6141,14617.0
2023-02-27 15:35:00,77.94,77.94,77.93,77.94,12696.0,70.6141,70.6141,70.605,70.6141,12696.0
2023-02-27 15:40:00,77.93,77.94,77.92,77.94,22338.0,70.605,70.6141,70.596,70.6141,22338.0
2023-02-27 15:45:00,77.94,77.95,77.93,77.94,56397.0,70.6141,70.6232,70.605,70.6141,56397.0
2023-02-27 15:50:00,77.94,77.96,77.93,77.95,147905.0,70.6141,70.6322,70.605,70.6232,147905.0
2023-02-27 15:55:00,77.95,77.99,77.95,77.97,121788.0,70.6232,70.6594,70.6232,70.6413,121788.0
2023-02-28 09:30:00,77.76,77.76,77.63,77.63,82727.0,70.451,70.451,70.3332,70.3332,82727.0
2023-02-28 09:35:00,77.64,77.66,77.61,77.62,94815.0,70.3423,70.3604,70.3151,70.3242,94815.0
2023-02-28 09:40:00,77.62,77.69,77.61,77.68,70065.0,70.3242,70.3876,70.3151,70.3785,70065.0
2023-02-28 09:45:00,77.68,77.72,77.66,77.69,58972.0,70.3785,70.4148,70.3604,70.3876,58972.0
2023-02-28 09:50:00,77.68,77.72,77.67,77.71,29415.0,70.3785,70.4148,70.3695,70.4057,29415.0
2023-02-28 09:55:00,77.71,77.71,77.65,77.67,46059.0,70.4057,70.4057,70.3513,70.3695,46059.0
2023-02-28 10:00:00,77.68,77.76,77.68,77.72,571184.0,70.3785,70.451,70.3785,70.4148,571184.0
2023-02-28 10:05:00,77.72,77.76,77.72,77.75,27300.0,70.4148,70.451,70.4148,70.442,27300.0
2023-02-28 10:10:00,77.75,77.78,77.73,77.78,20119.0,70.442,70.4691,70.4238,70.4691,20119.0
2023-02-28 10:15:00,77.79,77.79,77.75,77.77,71971.0,70.4782,70.4782,70.442,70.4601,71971.0
2023-02-28 10:20:00,77.78,77.81,77.77,77.81,55788.0,70.4691,70.4963,70.4601,70.4963,55788.0
2023-02-28 10:25:00,77.81,77.81,77.79,77.79,36986.0,70.4963,70.4963,70.4782,70.4782,36986.0
2023-02-28 10:30:00,77.8,77.8,77.75,77.76,45965.0,70.4873,70.4873,70.442,70.451,45965.0
2023-02-28 10:35:00,77.76,77.76,77.74,77.74,22833.0,70.451,70.451,70.4329,70.4329,22833.0
2023-02-28 10:40:00,77.74,77.79,77.74,77.78,26619.0,70.4329,70.4782,70.4329,70.4691,26619.0
2023-02-28 10:45:00,77.78,77.78,77.75,77.77,20053.0,70.4691,70.4691,70.442,70.4601,20053.0
2023-02-28 10:50:00,77.76,77.78,77.76,77.76,33583.0,70.451,70.4691,70.451,70.451,33583.0
2023-02-28 10:55:00,77.77,77.79,77.76,77.77,38056.0,70.4601,70.4782,70.451,70.4601,38056.0
2023-02-28 11:00:00,77.78,77.82,77.78,77.82,52116.0,70.4691,70.5054,70.4691,70.5054,52116.0
2023-02-28 11:05:00,77.82,77.84,77.81,77.83,35524.0,70.5054,70.5235,70.4963,70.5144,35524.0
2023-02-28 11:10:00,77.83,77.85,77.82,77.84,25884.0,70.5144,70.5326,70.5054,70.5235,25884.0
2023-02-28 11:15:00,77.85,77.87,77.84,77.86,50142.0,70.5326,70.5507,70.5235,70.5416,50142.0
2023-02-28 11:20:00,77.84,77.88,77.84,77.88,19323.0,70.5235,70.5597,70.5235,70.5597,19323.0
2023-02-28 11:25:00,77.88,77.89,77.86,77.87,30476.0,70.5597,70.5688,70.5416,70.5507,30476.0
2023-02-28 11:30:00,77.86,77.87,77.85,77.87,233575.0,70.5416,70.5507,70.5326,70.5507,233575.0
2023-02-28 11:35:00,77.86,77.87,77.83,77.83,30340.0,70.5416,70.5507,70.5144,70.5144,30340.0
2023-02-28 11:40:00,77.83,77.85,77.82,77.84,29961.0,70.5144,70.5326,70.5054,70.5235,29961.0
2023-02-28 11:45:00,77.84,77.84,77.81,77.83,51176.0,70.5235,70.5235,70.4963,70.5144,51176.0
2023-02-28 11:50:00,77.83,77.85,77.82,77.84,26591.0,70.5144,70.5326,70.5054,70.5235,26591.0
2023-02-28 11:55:00,77.84,77.85,77.82,77.84,14552.0,70.5235,70.5326,70.5054,70.5235,14552.0
2023-02-28 12:00:00,77.83,77.85,77.82,77.84,17167.0,70.5144,70.5326,70.5054,70.5235,17167.0
2023-02-28 12:05:00,77.84,77.86,77.84,77.84,24018.0,70.5235,70.5416,70.5235,70.5235,24018.0
2023-02-28 12:10:00,77.85,77.87,77.85,77.86,36057.0,70.5326,70.5507,70.5326,70.5416,36057.0
2023-02-28 12:15:00,77.86,77.88,77.85,77.88,24617.0,70.5416,70.5597,70.5326,70.5597,24617.0
2023-02-28 12:20:00,77.87,77.9,77.87,77.9,17033.0,70.5507,70.5779,70.5507,70.5779,17033.0
2023-02-28 12:25:00,77.9,77.91,77.89,77.91,144995.0,70.5779,70.5869,70.5688,70.5869,144995.0
2023-02-28 12:30:00,77.9,77.91,77.89,77.9,165781.0,70.5779,70.5869,70.5688,70.5779,165781.0
2023-02-28 12:35:00,77.9,77.91,77.89,77.89,28420.0,70.5779,70.5869,70.5688,70.5688,28420.0
2023-02-28 12:40:00,77.89,77.89,77.87,77.88,9401.0,70.5688,70.5688,70.5507,70.5597,9401.0
2023-02-28 12:45:00,77.88,77.89,77.87,77.89,17248.0,70.5597,70.5688,70.5507,70.5688,17248.0
2023-02-28 12:50:00,77.89,77.93,77.88,77.92,53613.0,70.5688,70.605,70.5597,70.596,53613.0
2023-02-28 12:55:00,77.93,77.94,77.91,77.92,28481.0,70.605,70.6141,70.5869,70.596,28481.0
2023-02-28 13:00:00,77.92,77.93,77.91,77.92,14587.0,70.596,70.605,70.5869,70.596,14587.0
2023-02-28 13:05:00,77.92,77.93,77.89,77.9,24363.0,70.596,70.605,70.5688,70.5779,24363.0
2023-02-28 13:10:00,77.9,77.9,77.89,77.89,37059.0,70.5779,70.5779,70.5688,70.5688,37059.0
2023-02-28 13:15:00,77.89,77.89,77.88,77.89,18463.0,70.5688,70.5688,70.5597,70.5688,18463.0
2023-02-28 13:20:00,77.89,77.89,77.87,77.87,32122.0,70.5688,70.5688,70.5507,70.5507,32122.0
2023-02-28 13:25:00,77.87,77.88,77.85,77.86,16859.0,70.5507,70.5597,70.5326,70.5416,16859.0
2023-02-28 13:30:00,77.85,77.86,77.84,77.86,21626.0,70.5326,70.5416,70.5235,70.5416,21626.0
2023-02-28 13:35:00,77.86,77.86,77.83,77.83,27498.0,70.5416,70.5416,70.5144,70.5144,27498.0
2023-02-28 13:40:00,77.83,77.83,77.81,77.81,14509.0,70.5144,70.5144,70.4963,70.4963,14509.0
2023-02-28 13:45:00,77.81,77.82,77.81,77.81,31814.0,70.4963,70.5054,70.4963,70.4963,31814.0
2023-02-28 13:50:00,77.81,77.84,77.81,77.83,27316.0,70.4963,70.5235,70.4963,70.5144,27316.0
2023-02-28 13:55:00,77.84,77.85,77.83,77.84,19594.0,70.5235,70.5326,70.5144,70.5235,19594.0
2023-02-28 14:00:00,77.85,77.87,77.85,77.87,26832.0,70.5326,70.5507,70.5326,70.5507,26832.0
2023-02-28 14:05:00,77.87,77.87,77.85,77.86,311202.0,70.5507,70.5507,70.5326,70.5416,311202.0
2023-02-28 14:10:00,77.87,77.88,77.86,77.88,19944.0,70.5507,70.5597,70.5416,70.5597,19944.0
2023-02-28 14:15:00,77.87,77.88,77.87,77.88,27873.0,70.5507,70.5597,70.5507,70.5597,27873.0
2023-02-28 14:20:00,77.88,77.9,77.88,77.89,52683.0,70.5597,70.5779,70.5597,70.5688,52683.0
2023-02-28 14:25:00,77.89,77.89,77.88,77.89,27207.0,70.5688,70.5688,70.5597,70.5688,27207.0
2023-02-28 14:30:00,77.89,77.91,77.88,77.9,341202.0,70.5688,70.5869,70.5597,70.5779,341202.0
2023-02-28 14:35:00,77.9,77.92,77.89,77.91,78150.0,70.5779,70.596,70.5688,70.5869,78150.0
2023-02-28 14:40:00,77.92,77.93,77.91,77.92,35719.0,70.596,70.605,70.5869,70.596,35719.0
2023-02-28 14:45:00,77.93,77.96,77.93,77.95,50497.0,70.605,70.6322,70.605,70.6232,50497.0
2023-02-28 14:50:00,77.95,77.98,77.95,77.95,71282.0,70.6232,70.6503,70.6232,70.6232,71282.0
2023-02-28 14:55:00,77.95,77.96,77.93,77.94,83536.0,70.6232,70.6322,70.605,70.6141,83536.0
2023-02-28 15:00:00,77.95,77.96,77.93,77.96,73885.0,70.6232,70.6322,70.605,70.6322,73885.0
2023-02-28 15:05:00,77.95,77.98,77.95,77.97,36933.0,70.6232,70.6503,70.6232,70.6413,36933.0
2023-02-28 15:10:00,77.97,77.97,77.95,77.95,422589.0,70.6413,70.6413,70.6232,70.6232,422589.0
2023-02-28 15:15:00,77.95,77.96,77.92,77.92,131780.0,70.6232,70.6322,70.596,70.596,131780.0
2023-02-28 15:20:00,77.92,77.94,77.91,77.93,30331.0,70.596,70.6141,70.5869,70.605,30331.0
2023-02-28 15:25:00,77.93,77.94,77.93,77.94,35040.0,70.605,70.6141,70.605,70.6141,35040.0
2023-02-28 15:30:00,77.94,77.96,77.93,77.96,74715.0,70.6141,70.6322,70.605,70.6322,74715.0
2023-02-28 15:35:00,77.95,77.97,77.95,77.97,274949.0,70.6232,70.6413,70.6232,70.6413,274949.0
2023-02-28 15:40:00,77.97,77.97,77.96,77.96,97092.0,70.6413,70.6413,70.6322,70.6322,97092.0
2023-02-28 15:45:00,77.96,77.97,77.95,77.96,148613.0,70.6322,70.6413,70.6232,70.6322,148613.0
2023-02-28 15:50:00,77.97,78.01,77.96,77.97,200576.0,70.6413,70.6775,70.6322,70.6413,200576.0
2023-02-28 15:55:00,77.97,77.97,77.93,77.95,275235.0,70.6413,70.6413,70.605,70.6232,275235.0
2023-03-01 09:30:00,77.56,77.56,77.48,77.48,44101.0,70.4636,70.4636,70.3909,70.3909,44101.0
2023-03-01 09:35:00,77.5,77.52,77.49,77.52,27073.0,70.4091,70.4273,70.4,70.4273,27073.0
2023-03-01 09:40:00,77.5,77.5,77.46,77.47,27526.0,70.4091,70.4091,70.3728,70.3818,27526.0
2023-03-01 09:45:00,77.48,77.54,77.48,77.54,6812.0,70.3909,70.4454,70.3909,70.4454,6812.0
2023-03-01 09:50:00,77.54,77.54,77.49,77.51,12870.0,70.4454,70.4454,70.4,70.4182,12870.0
2023-03-01 09:55:00,77.52,77.55,77.49,77.5,22399.0,70.4273,70.4545,70.4,70.4091,22399.0
2023-03-01 10:00:00,77.51,77.71,77.4,77.41,189074.0,70.4182,70.5999,70.3182,70.3273,189074.0
2023-03-01 10:05:00,77.39,77.4,77.25,77.3,84376.0,70.3092,70.3182,70.182,70.2274,84376.0
2023-03-01 10:10:00,77.29,77.3,77.23,77.25,612256.0,70.2183,70.2274,70.1638,70.182,612256.0
2023-03-01 10:15:00,77.24,77.29,77.22,77.28,16832.0,70.1729,70.2183,70.1547,70.2092,16832.0
2023-03-01 10:20:00,77.3,77.34,77.27,77.28,95608.0,70.2274,70.2637,70.2001,70.2092,95608.0
2023-03-01 10:25:00,77.29,77.29,77.26,77.29,39953.0,70.2183,70.2183,70.1911,70.2183,39953.0
2023-03-01 10:30:00,77.3,77.3,77.26,77.28,29435.0,70.2274,70.2274,70.1911,70.2092,29435.0
2023-03-01 10:35:00,77.28,77.34,77.28,77.32,73471.0,70.2092,70.2637,70.2092,70.2456,73471.0
2023-03-01 10:40:00,77.34,77.34,77.28,77.3,20626.0,70.2637,70.2637,70.2092,70.2274,20626.0
2023-03-01 10:45:00,77.31,77.35,77.3,77.34,71031.0,70.2365,70.2728,70.2274,70.2637,71031.0
2023-03-01 10:50:00,77.33,77.34,77.31,77.32,17217.0,70.2546,70.2637,70.2365,70.2456,17217.0
2023-03-01 10:55:00,77.31,77.37,77.3,77.37,29331.0,70.2365,70.291,70.2274,70.291,29331.0
2023-03-01 11:00:00,77.34,77.35,77.3,77.3,109058.0,70.2637,70.2728,70.2274,70.2274,109058.0
2023-03-01 11:05:00,77.31,77.32,77.27,77.28,25644.0,70.2365,70.2456,70.2001,70.2092,25644.0
2023-03-01 11:10:00,77.27,77.31,77.27,77.31,31454.0,70.2001,70.2365,70.2001,70.2365,31454.0
2023-03-01 11:15:00,77.31,77.31,77.28,77.29,159269.0,70.2365,70.2365,70.2092,70.2183,159269.0
2023-03-01 11:20:00,77.29,77.31,77.26,77.29,13671.0,70.2183,70.2365,70.1911,70.2183,13671.0
2023-03-01 11:25:00,77.3,77.3,77.28,77.3,47209.0,70.2274,70.2274,70.2092,70.2274,47209.0
2023-03-01 11:30:00,77.31,77.31,77.28,77.3,42790.0,70.2365,70.2365,70.2092,70.2274,42790.0
2023-03-01 11:35:00,77.3,77.32,77.29,77.3,5004.0,70.2274,70.2456,70.2183,70.2274,5004.0
2023-03-01 11:40:00,77.3,77.33,77.29,77.31,7626.0,70.2274,70.2546,70.2183,70.2365,7626.0
2023-03-01 11:45:00,77.31,77.34,77.3,77.34,29011.0,70.2365,70.2637,70.2274,70.2637,29011.0
2023-03-01 11:50:00,77.34,77.39,77.34,77.38,11059.0,70.2637,70.3092,70.2637,70.3001,11059.0
2023-03-01 11:55:00,77.38,77.42,77.38,77.38,13639.0,70.3001,70.3364,70.3001,70.3001,13639.0
2023-03-01 12:00:00,77.39,77.41,77.38,77.41,52170.0,70.3092,70.3273,70.3001,70.3273,52170.0
2023-03-01 12:05:00,77.41,77.42,77.39,77.41,132656.0,70.3273,70.3364,70.3092,70.3273,132656.0
2023-03-01 12:10:00,77.42,77.44,77.41,77.42,9826.0,70.3364,70.3546,70.3273,70.3364,9826.0
2023-03-01 12:15:00,77.41,77.43,77.41,77.42,20230.0,70.3273,70.3455,70.3273,70.3364,20230.0
2023-03-01 12:20:00,77.42,77.42,77.39,77.41,26740.0,70.3364,70.3364,70.3092,70.3273,26740.0
2023-03-01 12:25:00,77.41,77.41,77.36,77.37,32396.0,70.3273,70.3273,70.2819,70.291,32396.0
2023-03-01 12:30:00,77.37,77.38,77.35,77.38,19276.0,70.291,70.3001,70.2728,70.3001,19276.0
2023-03-01 12:35:00,77.37,77.38,77.35,77.36,6328.0,70.291,70.3001,70.2728,70.2819,6328.0
2023-03-01 12:40:00,77.36,77.37,77.35,77.37,57640.0,70.2819,70.291,70.2728,70.291,57640.0
2023-03-01 12:45:00,77.37,77.37,77.33,77.34,101250.0,70.291,70.291,70.2546,70.2637,101250.0
2023-03-01 12:50:00,77.34,77.35,77.34,77.34,23043.0,70.2637,70.2728,70.2637,70.2637,23043.0
2023-03-01 12:55:00,77.34,77.34,77.3,77.31,27083.0,70.2637,70.2637,70.2274,70.2365,27083.0
2023-03-01 13:00:00,77.31,77.32,77.3,77.31,14155.0,70.2365,70.2456,70.2274,70.2365,14155.0
2023-03-01 13:05:00,77.32,77.32,77.29,77.3,14067.0,70.2456,70.2456,70.2183,70.2274,14067.0
2023-03-01 13:10:00,77.31,77.31,77.3,77.31,6429.0,70.2365,70.2365,70.2274,70.2365,6429.0
2023-03-01 13:15:00,77.31,77.32,77.3,77.3,4526.0,70.2365,70.2456,70.2274,70.2274,4526.0
2023-03-01 13:20:00,77.3,77.31,77.28,77.29,8839.0,70.2274,70.2365,70.2092,70.2183,8839.0
2023-03-01 13:25:00,77.29,77.3,77.28,77.28,19015.0,70.2183,70.2274,70.2092,70.2092,19015.0
2023-03-01 13:30:00,77.28,77.28,77.26,77.27,12763.0,70.2092,70.2092,70.1911,70.2001,12763.0
2023-03-01 13:35:00,77.27,77.29,77.26,77.29,9013.0,70.2001,70.2183,70.1911,70.2183,9013.0
2023-03-01 13:40:00,77.28,77.29,77.25,77.26,17549.0,70.2092,70.2183,70.182,70.1911,17549.0
2023-03-01 13:45:00,77.25,77.26,77.24,77.26,5807.0,70.182,70.1911,70.1729,70.1911,5807.0
2023-03-01 13:50:00,77.27,77.27,77.26,77.26,10000.0,70.2001,70.2001,70.1911,70.1911,10000.0
2023-03-01 13:55:00,77.27,77.28,77.26,77.27,46426.0,70.2001,70.2092,70.1911,70.2001,46426.0
2023-03-01 14:00:00,77.26,77.26,77.23,77.25,15312.0,70.1911,70.1911,70.1638,70.182,15312.0
2023-03-01 14:05:00,77.25,77.26,77.24,77.26,42320.0,70.182,70.1911,70.1729,70.1911,42320.0
2023-03-01 14:10:00,77.26,77.3,77.26,77.29,16827.0,70.1911,70.2274,70.1911,70.2183,16827.0
2023-03-01 14:15:00,77.29,77.29,77.25,77.25,61235.0,70.2183,70.2183,70.182,70.182,61235.0
2023-03-01 14:20:00,77.26,77.27,77.25,77.27,25661.0,70.1911,70.2001,70.182,70.2001,25661.0
2023-03-01 14:25:00,77.27,77.27,77.24,77.24,40483.0,70.2001,70.2001,70.1729,70.1729,40483.0
2023-03-01 14:30:00,77.24,77.25,77.22,77.25,31316.0,70.1729,70.182,70.1547,70.182,31316.0
2023-03-01 14:35:00,77.25,77.25,77.23,77.25,30967.0,70.182,70.182,70.1638,70.182,30967.0
2023-03-01 14:40:00,77.26,77.26,77.23,77.25,21619.0,70.1911,70.1911,70.1638,70.182,21619.0
2023-03-01 14:45:00,77.25,77.26,77.24,77.26,19122.0,70.182,70.1911,70.1729,70.1911,19122.0
2023-03-01 14:50:00,77.25,77.25,77.23,77.25,22814.0,70.182,70.182,70.1638,70.182,22814.0
2023-03-01 14:55:00,77.25,77.26,77.24,77.25,28276.0,70.182,70.1911,70.1729,70.182,28276.0
2023-03-01 15:00:00,77.25,77.27,77.24,77.25,548651.0,70.182,70.2001,70.1729,70.182,548651.0
2023-03-01 15:05:00,77.26,77.26,77.25,77.26,14309.0,70.1911,70.1911,70.182,70.1911,14309.0
2023-03-01 15:10:00,77.26,77.27,77.25,77.27,41720.0,70.1911,70.2001,70.182,70.2001,41720.0
2023-03-01 15:15:00,77.27,77.28,77.24,77.27,41601.0,70.2001,70.2092,70.1729,70.2001,41601.0
2023-03-01 15:20:00,77.26,77.27,77.24,77.25,58314.0,70.1911,70.2001,70.1729,70.182,58314.0
2023-03-01 15:25:00,77.25,77.25,77.22,77.23,34752.0,70.182,70.182,70.1547,70.1638,34752.0
2023-03-01 15:30:00,77.23,77.24,77.21,77.23,46181.0,70.1638,70.1729,70.1456,70.1638,46181.0
2023-03-01 15:35:00,77.22,77.23,77.21,77.22,33406.0,70.1547,70.1638,70.1456,70.1547,33406.0
2023-03-01 15:40:00,77.21,77.24,77.21,77.23,60911.0,70.1456,70.1729,70.1456,70.1638,60911.0
2023-03-01 15:45:00,77.23,77.24,77.22,77.24,52217.0,70.1638,70.1729,70.1547,70.1729,52217.0
2023-03-01 15:50:00,77.24,77.27,77.23,77.27,79193.0,70.1729,70.2001,70.1638,70.2001,79193.0
2023-03-01 15:55:00,77.27,77.27,77.24,77.26,107420.0,70.2001,70.2001,70.1729,70.1911,107420.0
2023-03-02 09:30:00,77.02,77.02,76.97,77.02,165934.0,69.973,69.973,69.9276,69.973,165934.0
2023-03-02 09:35:00,77.02,77.02,76.98,77.01,51729.0,69.973,69.973,69.9367,69.9639,51729.0
2023-03-02 09:40:00,77.0,77.01,76.97,77.0,148475.0,69.9548,69.9639,69.9276,69.9548,148475.0
2023-03-02 09:45:00,77.0,77.02,76.98,77.02,48407.0,69.9548,69.973,69.9367,69.973,48407.0
2023-03-02 09:50:00,77.01,77.03,76.99,77.03,400622.0,69.9639,69.9821,69.9458,69.9821,400622.0
2023-03-02 09:55:00,77.03,77.03,76.99,77.01,31058.0,69.9821,69.9821,69.9458,69.9639,31058.0
2023-03-02 10:00:00,77.01,77.04,76.98,76.99,50625.0,69.9639,69.9912,69.9367,69.9458,50625.0
2023-03-02 10:05:00,77.0,77.0,76.94,76.97,31898.0,69.9548,69.9548,69.9003,69.9276,31898.0
2023-03-02 10:10:00,76.98,76.99,76.97,76.98,37923.0,69.9367,69.9458,69.9276,69.9367,37923.0
2023-03-02 10:15:00,76.98,77.0,76.96,76.96,71705.0,69.9367,69.9548,69.9185,69.9185,71705.0
2023-03-02 10:20:00,76.96,76.97,76.94,76.95,126262.0,69.9185,69.9276,69.9003,69.9094,126262.0
2023-03-02 10:25:00,76.95,77.0,76.94,76.98,152712.0,69.9094,69.9548,69.9003,69.9367,152712.0
2023-03-02 10:30:00,76.99,77.01,76.97,77.0,76079.0,69.9458,69.9639,69.9276,69.9548,76079.0
2023-03-02 10:35:00,77.0,77.04,77.0,77.0,84181.0,69.9548,69.9912,69.9548,69.9548,84181.0
2023-03-02 10:40:00,77.0,77.01,76.97,76.98,24110.0,69.9548,69.9639,69.9276,69.9367,24110.0
2023-03-02 10:45:00,76.98,77.01,76.98,76.99,56588.0,69.9367,69.9639,69.9367,69.9458,56588.0
2023-03-02 10:50:00,76.99,77.02,76.97,77.02,128392.0,69.9458,69.973,69.9276,69.973,128392.0
2023-03-02 10:55:00,77.01,77.04,77.01,77.03,29820.0,69.9639,69.9912,69.9639,69.9821,29820.0
2023-03-02 11:00:00,77.03,77.06,77.03,77.05,46969.0,69.9821,70.0094,69.9821,70.0003,46969.0
2023-03-02 11:05:00,77.04,77.1,77.04,77.09,78601.0,69.9912,70.0457,69.9912,70.0366,78601.0
2023-03-02 11:10:00,77.09,77.1,77.06,77.07,21452.0,70.0366,70.0457,70.0094,70.0184,21452.0
2023-03-02 11:15:00,77.08,77.08,77.04,77.04,46556.0,70.0275,70.0275,69.9912,69.9912,46556.0
2023-03-02 11:20:00,77.05,77.05,77.0,77.01,84165.0,70.0003,70.0003,69.9548,69.9639,84165.0
2023-03-02 11:25:00,77.01,77.02,77.0,77.02,103980.0,69.9639,69.973,69.9548,69.973,103980.0
2023-03-02 11:30:00,77.02,77.02,76.99,77.0,176128.0,69.973,69.973,69.9458,69.9548,176128.0
2023-03-02 11:35:00,76.99,77.0,76.98,77.0,50182.0,69.9458,69.9548,69.9367,69.9548,50182.0
2023-03-02 11:40:00,77.0,77.01,76.99,77.0,37326.0,69.9548,69.9639,69.9458,69.9548,37326.0
2023-03-02 11:45:00,77.01,77.01,77.0,77.01,20998.0,69.9639,69.9639,69.9548,69.9639,20998.0
2023-03-02 11:50:00,77.01,77.02,76.99,77.0,129229.0,69.9639,69.973,69.9458,69.9548,129229.0
2023-03-02 11:55:00,76.99,77.0,76.98,76.99,26374.0,69.9458,69.9548,69.9367,69.9458,26374.0
2023-03-02 12:00:00,77.0,77.02,76.99,77.01,61615.0,69.9548,69.973,69.9458,69.9639,61615.0
2023-03-02 12:05:00,77.01,77.03,77.01,77.02,36437.0,69.9639,69.9821,69.9639,69.973,36437.0
2023-03-02 12:10:00,77.01,77.01,76.99,77.0,8830.0,69.9639,69.9639,69.9458,69.9548,8830.0
2023-03-02 12:15:00,77.0,77.0,76.97,76.97,30383.0,69.9548,69.9548,69.9276,69.9276,30383.0
2023-03-02 12:20:00,76.98,77.0,76.97,77.0,128554.0,69.9367,69.9548,69.9276,69.9548,128554.0
2023-03-02 12:25:00,77.0,77.01,76.98,76.98,11679.0,69.9548,69.9639,69.9367,69.9367,11679.0
2023-03-02 12:30:00,76.98,77.0,76.97,76.98,76625.0,69.9367,69.9548,69.9276,69.9367,76625.0
2023-03-02 12:35:00,76.98,76.99,76.97,76.99,16019.0,69.9367,69.9458,69.9276,69.9458,16019.0
2023-03-02 12:40:00,76.99,77.01,76.98,77.01,15533.0,69.9458,69.9639,69.9367,69.9639,15533.0
2023-03-02 12:45:00,77.01,77.01,76.99,77.01,25997.0,69.9639,69.9639,69.9458,69.9639,25997.0
2023-03-02 12:50:00,77.0,77.04,77.0,77.03,30125.0,69.9548,69.9912,69.9548,69.9821,30125.0
2023-03-02 12:55:00,77.04,77.04,77.02,77.03,15157.0,69.9912,69.9912,69.973,69.9821,15157.0
2023-03-02 13:00:00,77.03,77.05,77.01,77.02,32996.0,69.9821,70.0003,69.9639,69.973,32996.0
2023-03-02 13:05:00,77.02,77.04,77.02,77.03,12317.0,69.973,69.9912,69.973,69.9821,12317.0
2023-03-02 13:10:00,77.04,77.07,77.03,77.06,41950.0,69.9912,70.0184,69.9821,70.0094,41950.0
2023-03-02 13:15:00,77.07,77.07,77.05,77.05,51125.0,70.0184,70.0184,70.0003,70.0003,51125.0
2023-03-02 13:20:00,77.06,77.06,77.04,77.05,19716.0,70.0094,70.0094,69.9912,70.0003,19716.0
2023-03-02 13:25:00,77.06,77.06,77.03,77.04,21352.0,70.0094,70.0094,69.9821,69.9912,21352.0
2023-03-02 13:30:00,77.05,77.05,77.04,77.04,18608.0,70.0003,70.0003,69.9912,69.9912,18608.0
2023-03-02 13:35:00,77.05,77.1,77.04,77.09,433307.0,70.0003,70.0457,69.9912,70.0366,433307.0
2023-03-02 13:40:00,77.09,77.09,77.07,77.07,16057.0,70.0366,70.0366,70.0184,70.0184,16057.0
2023-03-02 13:45:00,77.08,77.1,77.07,77.09,384901.0,70.0275,70.0457,70.0184,70.0366,384901.0
2023-03-02 13:50:00,77.09,77.15,77.09,77.14,39990.0,70.0366,70.0911,70.0366,70.082,39990.0
2023-03-02 13:55:00,77.14,77.16,77.13,77.15,23415.0,70.082,70.1002,70.0729,70.0911,23415.0
2023-03-02 14:00:00,77.16,77.2,77.15,77.17,17885.0,70.1002,70.1365,70.0911,70.1093,17885.0
2023-03-02 14:05:00,77.17,77.17,77.13,77.13,13966.0,70.1093,70.1093,70.0729,70.0729,13966.0
2023-03-02 14:10:00,77.14,77.15,77.1,77.12,35904.0,70.082,70.0911,70.0457,70.0639,35904.0
2023-03-02 14:15:00,77.12,77.13,77.1,77.13,21493.0,70.0639,70.0729,70.0457,70.0729,21493.0
2023-03-02 14:20:00,77.14,77.14,77.12,77.14,46453.0,70.082,70.082,70.0639,70.082,46453.0
2023-03-02 14:25:00,77.14,77.15,77.13,77.15,135642.0,70.082,70.0911,70.0729,70.0911,135642.0
2023-03-02 14:30:00,77.15,77.15,77.12,77.13,183225.0,70.0911,70.0911,70.0639,70.0729,183225.0
2023-03-02 14:35:00,77.13,77.13,77.1,77.1,31930.0,70.0729,70.0729,70.0457,70.0457,31930.0
2023-03-02 14:40:00,77.11,77.12,77.1,77.11,56291.0,70.0548,70.0639,70.0457,70.0548,56291.0
2023-03-02 14:45:00,77.11,77.12,77.1,77.11,151124.0,70.0548,70.0639,70.0457,70.0548,151124.0
2023-03-02 14:50:00,77.12,77.13,77.11,77.12,50185.0,70.0639,70.0729,70.0548,70.0639,50185.0
2023-03-02 14:55:00,77.12,77.14,77.12,77.14,45334.0,70.0639,70.082,70.0639,70.082,45334.0
2023-03-02 15:00:00,77.13,77.14,77.11,77.13,39598.0,70.0729,70.082,70.0548,70.0729,39598.0
2023-03-02 15:05:00,77.13,77.15,77.13,77.14,23945.0,70.0729,70.0911,70.0729,70.082,23945.0
2023-03-02 15:10:00,77.14,77.15,77.13,77.15,37230.0,70.082,70.0911,70.0729,70.0911,37230.0
2023-03-02 15:15:00,77.15,77.17,77.14,77.16,42805.0,70.0911,70.1093,70.082,70.1002,42805.0
2023-03-02 15:20:00,77.16,77.18,77.14,77.17,22612.0,70.1002,70.1184,70.082,70.1093,22612.0
2023-03-02 15:25:00,77.17,77.2,77.17,77.17,65584.0,70.1093,70.1365,70.1093,70.1093,65584.0
2023-03-02 15:30:00,77.18,77.2,77.17,77.2,25537.0,70.1184,70.1365,70.1093,70.1365,25537.0
2023-03-02 15:35:00,77.2,77.25,77.19,77.24,120656.0,70.1365,70.182,70.1275,70.1729,120656.0
2023-03-02 15:40:00,77.23,77.24,77.2,77.2,187020.0,70.1638,70.1729,70.1365,70.1365,187020.0
2023-03-02 15:45:00,77.2,77.21,77.19,77.2,65667.0,70.1365,70.1456,70.1275,70.1365,65667.0
2023-03-02 15:50:00,77.2,77.2,77.18,77.19,84124.0,70.1365,70.1365,70.1184,70.1275,84124.0
2023-03-02 15:55:00,77.19,77.23,77.16,77.22,188097.0,70.1275,70.1638,70.1002,70.1547,188097.0
2023-03-03 09:30:00,77.62,77.64,77.56,77.63,32347.0,70.5181,70.5363,70.4636,70.5272,32347.0
2023-03-03 09:35:00,77.63,77.63,77.57,77.59,27575.0,70.5272,70.5272,70.4727,70.4909,27575.0
2023-03-03 09:40:00,77.59,77.63,77.59,77.59,33648.0,70.4909,70.5272,70.4909,70.4909,33648.0
2023-03-03 09:45:00,77.59,77.64,77.59,77.62,37184.0,70.4909,70.5363,70.4909,70.5181,37184.0
2023-03-03 09:50:00,77.63,77.63,77.59,77.62,84906.0,70.5272,70.5272,70.4909,70.5181,84906.0
2023-03-03 09:55:00,77.62,77.65,77.61,77.64,14661.0,70.5181,70.5454,70.509,70.5363,14661.0
2023-03-03 10:00:00,77.63,77.63,77.43,77.47,273037.0,70.5272,70.5272,70.3455,70.3818,273037.0
2023-03-03 10:05:00,77.46,77.53,77.42,77.53,238829.0,70.3728,70.4363,70.3364,70.4363,238829.0
2023-03-03 10:10:00,77.54,77.58,77.51,77.57,123651.0,70.4454,70.4818,70.4182,70.4727,123651.0
2023-03-03 10:15:00,77.57,77.59,77.54,77.56,47369.0,70.4727,70.4909,70.4454,70.4636,47369.0
2023-03-03 10:20:00,77.56,77.61,77.53,77.6,77850.0,70.4636,70.509,70.4363,70.4999,77850.0
2023-03-03 10:25:00,77.61,77.63,77.58,77.63,33318.0,70.509,70.5272,70.4818,70.5272,33318.0
2023-03-03 10:30:00,77.63,77.63,77.53,77.54,46815.0,70.5272,70.5272,70.4363,70.4454,46815.0
2023-03-03 10:35:00,77.55,77.56,77.51,77.52,34389.0,70.4545,70.4636,70.4182,70.4273,34389.0
2023-03-03 10:40:00,77.52,77.55,77.5,77.54,27402.0,70.4273,70.4545,70.4091,70.4454,27402.0
2023-03-03 10:45:00,77.54,77.55,77.48,77.49,26480.0,70.4454,70.4545,70.3909,70.4,26480.0
2023-03-03 10:50:00,77.48,77.49,77.44,77.47,48394.0,70.3909,70.4,70.3546,70.3818,48394.0
2023-03-03 10:55:00,77.48,77.52,77.47,77.47,33404.0,70.3909,70.4273,70.3818,70.3818,33404.0
2023-03-03 11:00:00,77.47,77.5,77.47,77.48,18221.0,70.3818,70.4091,70.3818,70.3909,18221.0
2023-03-03 11:05:00,77.48,77.52,77.47,77.48,43015.0,70.3909,70.4273,70.3818,70.3909,43015.0
2023-03-03 11:10:00,77.5,77.55,77.49,77.55,29362.0,70.4091,70.4545,70.4,70.4545,29362.0
2023-03-03 11:15:00,77.55,77.58,77.54,77.56,43316.0,70.4545,70.4818,70.4454,70.4636,43316.0
2023-03-03 11:20:00,77.56,77.58,77.55,77.56,17120.0,70.4636,70.4818,70.4545,70.4636,17120.0
2023-03-03 11:25:00,77.57,77.6,77.56,77.59,25612.0,70.4727,70.4999,70.4636,70.4909,25612.0
2023-03-03 11:30:00,77.6,77.62,77.6,77.6,16525.0,70.4999,70.5181,70.4999,70.4999,16525.0
2023-03-03 11:35:00,77.62,77.63,77.59,77.59,9735.0,70.5181,70.5272,70.4909,70.4909,9735.0
2023-03-03 11:40:00,77.59,77.6,77.58,77.59,7788.0,70.4909,70.4999,70.4818,70.4909,7788.0
2023-03-03 11:45:00,77.59,77.64,77.59,77.61,11473.0,70.4909,70.5363,70.4909,70.509,11473.0
2023-03-03 11:50:00,77.62,77.69,77.62,77.67,80795.0,70.5181,70.5817,70.5181,70.5635,80795.0
2023-03-03 11:55:00,77.67,77.7,77.67,77.7,9811.0,70.5635,70.5908,70.5635,70.5908,9811.0
2023-03-03 12:00:00,77.69,77.69,77.66,77.67,77018.0,70.5817,70.5817,70.5545,70.5635,77018.0
2023-03-03 12:05:00,77.67,77.68,77.66,77.67,19739.0,70.5635,70.5726,70.5545,70.5635,19739.0
2023-03-03 12:10:00,77.67,77.69,77.67,77.67,55199.0,70.5635,70.5817,70.5635,70.5635,55199.0
2023-03-03 12:15:00,77.67,77.68,77.66,77.67,58004.0,70.5635,70.5726,70.5545,70.5635,58004.0
2023-03-03 12:20:00,77.67,77.68,77.65,77.66,252939.0,70.5635,70.5726,70.5454,70.5545,252939.0
2023-03-03 12:25:00,77.65,77.69,77.65,77.69,43793.0,70.5454,70.5817,70.5454,70.5817,43793.0
2023-03-03 12:30:00,77.69,77.7,77.68,77.69,24989.0,70.5817,70.5908,70.5726,70.5817,24989.0
2023-03-03 12:35:00,77.69,77.71,77.69,77.7,59529.0,70.5817,70.5999,70.5817,70.5908,59529.0
2023-03-03 12:40:00,77.71,77.74,77.7,77.74,51362.0,70.5999,70.6271,70.5908,70.6271,51362.0
2023-03-03 12:45:00,77.73,77.76,77.72,77.73,128409.0,70.618,70.6453,70.609,70.618,128409.0
2023-03-03 12:50:00,77.73,77.73,77.71,77.73,70687.0,70.618,70.618,70.5999,70.618,70687.0
2023-03-03 12:55:00,77.73,77.74,77.72,77.73,34035.0,70.618,70.6271,70.609,70.618,34035.0
2023-03-03 13:00:00,77.73,77.74,77.73,77.73,45388.0,70.618,70.6271,70.618,70.618,45388.0
2023-03-03 13:05:00,77.73,77.76,77.72,77.76,32943.0,70.618,70.6453,70.609,70.6453,32943.0
2023-03-03 13:10:00,77.75,77.78,77.75,77.77,17534.0,70.6362,70.6635,70.6362,70.6544,17534.0
2023-03-03 13:15:00,77.76,77.79,77.75,77.77,103546.0,70.6453,70.6726,70.6362,70.6544,103546.0
2023-03-03 13:20:00,77.77,77.78,77.75,77.76,11521.0,70.6544,70.6635,70.6362,70.6453,11521.0
2023-03-03 13:25:00,77.76,77.78,77.75,77.77,13580.0,70.6453,70.6635,70.6362,70.6544,13580.0
2023-03-03 13:30:00,77.77,77.79,77.76,77.77,53763.0,70.6544,70.6726,70.6453,70.6544,53763.0
2023-03-03 13:35:00,77.77,77.77,77.75,77.76,15698.0,70.6544,70.6544,70.6362,70.6453,15698.0
2023-03-03 13:40:00,77.76,77.79,77.75,77.79,21055.0,70.6453,70.6726,70.6362,70.6726,21055.0
2023-03-03 13:45:00,77.79,77.79,77.77,77.78,19804.0,70.6726,70.6726,70.6544,70.6635,19804.0
2023-03-03 13:50:00,77.78,77.78,77.76,77.77,23720.0,70.6635,70.6635,70.6453,70.6544,23720.0
2023-03-03 13:55:00,77.77,77.77,77.76,77.77,21743.0,70.6544,70.6544,70.6453,70.6544,21743.0
2023-03-03 14:00:00,77.77,77.77,77.75,77.76,35339.0,70.6544,70.6544,70.6362,70.6453,35339.0
2023-03-03 14:05:00,77.75,77.77,77.75,77.77,20989.0,70.6362,70.6544,70.6362,70.6544,20989.0
2023-03-03 14:10:00,77.77,77.79,77.77,77.78,34124.0,70.6544,70.6726,70.6544,70.6635,34124.0
2023-03-03 14:15:00,77.77,77.78,77.74,77.74,80424.0,70.6544,70.6635,70.6271,70.6271,80424.0
2023-03-03 14:20:00,77.74,77.74,77.72,77.73,22855.0,70.6271,70.6271,70.609,70.618,22855.0
2023-03-03 14:25:00,77.73,77.74,77.72,77.72,385291.0,70.618,70.6271,70.609,70.609,385291.0
2023-03-03 14:30:00,77.72,77.76,77.72,77.76,479967.0,70.609,70.6453,70.609,70.6453,479967.0
2023-03-03 14:35:00,77.75,77.76,77.74,77.76,52376.0,70.6362,70.6453,70.6271,70.6453,52376.0
2023-03-03 14:40:00,77.76,77.78,77.75,77.77,169678.0,70.6453,70.6635,70.6362,70.6544,169678.0
2023-03-03 14:45:00,77.77,77.78,77.76,77.77,51108.0,70.6544,70.6635,70.6453,70.6544,51108.0
2023-03-03 14:50:00,77.76,77.79,77.76,77.79,28194.0,70.6453,70.6726,70.6453,70.6726,28194.0
2023-03-03 14:55:00,77.78,77.81,77.78,77.8,85214.0,70.6635,70.6907,70.6635,70.6816,85214.0
2023-03-03 15:00:00,77.8,77.8,77.78,77.8,99614.0,70.6816,70.6816,70.6635,70.6816,99614.0
2023-03-03 15:05:00,77.79,77.8,77.79,77.79,25888.0,70.6726,70.6816,70.6726,70.6726,25888.0
2023-03-03 15:10:00,77.79,77.8,77.78,77.78,48774.0,70.6726,70.6816,70.6635,70.6635,48774.0
2023-03-03 15:15:00,77.78,77.78,77.75,77.75,43654.0,70.6635,70.6635,70.6362,70.6362,43654.0
2023-03-03 15:20:00,77.76,77.78,77.75,77.77,27477.0,70.6453,70.6635,70.6362,70.6544,27477.0
2023-03-03 15:25:00,77.78,77.8,77.77,77.8,13808.0,70.6635,70.6816,70.6544,70.6816,13808.0
2023-03-03 15:30:00,77.8,77.8,77.79,77.8,16721.0,70.6816,70.6816,70.6726,70.6816,16721.0
2023-03-03 15:35:00,77.79,77.8,77.79,77.8,31277.0,70.6726,70.6816,70.6726,70.6816,31277.0
2023-03-03 15:40:00,77.8,77.81,77.79,77.81,101427.0,70.6816,70.6907,70.6726,70.6907,101427.0
2023-03-03 15:45:00,77.81,77.81,77.78,77.79,76918.0,70.6907,70.6907,70.6635,70.6726,76918.0
2023-03-03 15:50:00,77.79,77.84,77.78,77.81,66357.0,70.6726,70.718,70.6635,70.6907,66357.0
2023-03-03 15:55:00,77.81,77.83,77.81,77.82,69434.0,70.6907,70.7089,70.6907,70.6998,69434.0
2023-03-06 09:30:00,78.03,78.04,77.96,77.98,89290.0,70.8906,70.8997,70.827,70.8452,89290.0
2023-03-06 09:35:00,77.97,77.98,77.92,77.94,35084.0,70.8361,70.8452,70.7907,70.8088,35084.0
2023-03-06 09:40:00,77.94,77.96,77.9,77.9,390497.0,70.8088,70.827,70.7725,70.7725,390497.0
2023-03-06 09:45:00,77.91,77.91,77.87,77.9,44368.0,70.7816,70.7816,70.7452,70.7725,44368.0
2023-03-06 09:50:00,77.9,77.92,77.88,77.92,49268.0,70.7725,70.7907,70.7543,70.7907,49268.0
2023-03-06 09:55:00,77.92,77.93,77.88,77.88,12143.0,70.7907,70.7998,70.7543,70.7543,12143.0
2023-03-06 10:00:00,77.89,77.89,77.84,77.89,26597.0,70.7634,70.7634,70.718,70.7634,26597.0
2023-03-06 10:05:00,77.89,77.93,77.88,77.9,35131.0,70.7634,70.7998,70.7543,70.7725,35131.0
2023-03-06 10:10:00,77.9,77.94,77.89,77.94,150029.0,70.7725,70.8088,70.7634,70.8088,150029.0
2023-03-06 10:15:00,77.94,77.96,77.93,77.95,362033.0,70.8088,70.827,70.7998,70.8179,362033.0
2023-03-06 10:20:00,77.95,77.95,77.92,77.93,89339.0,70.8179,70.8179,70.7907,70.7998,89339.0
2023-03-06 10:25:00,77.93,77.93,77.89,77.9,53147.0,70.7998,70.7998,70.7634,70.7725,53147.0
2023-03-06 10:30:00,77.89,77.91,77.87,77.9,23315.0,70.7634,70.7816,70.7452,70.7725,23315.0
2023-03-06 10:35:00,77.91,77.93,77.9,77.92,150786.0,70.7816,70.7998,70.7725,70.7907,150786.0
2023-03-06 10:40:00,77.92,77.95,77.91,77.94,70724.0,70.7907,70.8179,70.7816,70.8088,70724.0
2023-03-06 10:45:00,77.94,77.94,77.89,77.89,88772.0,70.8088,70.8088,70.7634,70.7634,88772.0
2023-03-06 10:50:00,77.88,77.89,77.87,77.88,27948.0,70.7543,70.7634,70.7452,70.7543,27948.0
2023-03-06 10:55:00,77.88,77.89,77.85,77.85,13830.0,70.7543,70.7634,70.7271,70.7271,13830.0
2023-03-06 11:00:00,77.84,77.9,77.83,77.89,54366.0,70.718,70.7725,70.7089,70.7634,54366.0
2023-03-06 11:05:00,77.9,77.93,77.89,77.91,37684.0,70.7725,70.7998,70.7634,70.7816,37684.0
2023-03-06 11:10:00,77.91,77.92,77.88,77.88,29379.0,70.7816,70.7907,70.7543,70.7543,29379.0
2023-03-06 11:15:00,77.88,77.9,77.87,77.89,33670.0,70.7543,70.7725,70.7452,70.7634,33670.0
2023-03-06 11:20:00,77.89,77.89,77.82,77.84,53829.0,70.7634,70.7634,70.6998,70.718,53829.0
2023-03-06 11:25:00,77.85,77.85,77.81,77.83,37567.0,70.7271,70.7271,70.6907,70.7089,37567.0
2023-03-06 11:30:00,77.83,77.84,77.81,77.82,24425.0,70.7089,70.718,70.6907,70.6998,24425.0
2023-03-06 11:35:00,77.83,77.85,77.83,77.84,9072.0,70.7089,70.7271,70.7089,70.718,9072.0
2023-03-06 11:40:00,77.84,77.84,77.83,77.83,6985.0,70.718,70.718,70.7089,70.7089,6985.0
2023-03-06 11:45:00,77.84,77.84,77.8,77.82,54849.0,70.718,70.718,70.6816,70.6998,54849.0
2023-03-06 11:50:00,77.82,77.84,77.81,77.83,44197.0,70.6998,70.718,70.6907,70.7089,44197.0
2023-03-06 11:55:00,77.83,77.83,77.8,77.81,31463.0,70.7089,70.7089,70.6816,70.6907,31463.0
2023-03-06 12:00:00,77.82,77.84,77.81,77.84,24808.0,70.6998,70.718,70.6907,70.718,24808.0
2023-03-06 12:05:00,77.84,77.84,77.81,77.81,23603.0,70.718,70.718,70.6907,70.6907,23603.0
2023-03-06 12:10:00,77.82,77.83,77.81,77.83,19857.0,70.6998,70.7089,70.6907,70.7089,19857.0
2023-03-06 12:15:00,77.83,77.85,77.82,77.85,5780.0,70.7089,70.7271,70.6998,70.7271,5780.0
2023-03-06 12:20:00,77.84,77.85,77.83,77.84,6991.0,70.718,70.7271,70.7089,70.718,6991.0
2023-03-06 12:25:00,77.83,77.83,77.81,77.81,27845.0,70.7089,70.7089,70.6907,70.6907,27845.0
2023-03-06 12:30:00,77.82,77.83,77.81,77.83,29471.0,70.6998,70.7089,70.6907,70.7089,29471.0
2023-03-06 12:35:00,77.83,77.84,77.82,77.84,12125.0,70.7089,70.718,70.6998,70.718,12125.0
2023-03-06 12:40:00,77.84,77.84,77.83,77.84,104244.0,70.718,70.718,70.7089,70.718,104244.0
2023-03-06 12:45:00,77.84,77.85,77.82,77.83,1169322.0,70.718,70.7271,70.6998,70.7089,1169322.0
2023-03-06 12:50:00,77.83,77.83,77.82,77.83,283405.0,70.7089,70.7089,70.6998,70.7089,283405.0
2023-03-06 12:55:00,77.83,77.86,77.82,77.84,246671.0,70.7089,70.7362,70.6998,70.718,246671.0
2023-03-06 13:00:00,77.84,77.85,77.83,77.84,20310.0,70.718,70.7271,70.7089,70.718,20310.0
2023-03-06 13:05:00,77.84,77.84,77.79,77.8,91709.0,70.718,70.718,70.6726,70.6816,91709.0
2023-03-06 13:10:00,77.79,77.8,77.78,77.79,25474.0,70.6726,70.6816,70.6635,70.6726,25474.0
2023-03-06 13:15:00,77.79,77.8,77.77,77.79,56926.0,70.6726,70.6816,70.6544,70.6726,56926.0
2023-03-06 13:20:00,77.8,77.8,77.79,77.8,36937.0,70.6816,70.6816,70.6726,70.6816,36937.0
2023-03-06 13:25:00,77.79,77.82,77.79,77.8,34082.0,70.6726,70.6998,70.6726,70.6816,34082.0
2023-03-06 13:30:00,77.8,77.8,77.78,77.79,25877.0,70.6816,70.6816,70.6635,70.6726,25877.0
2023-03-06 13:35:00,77.78,77.79,77.77,77.77,24990.0,70.6635,70.6726,70.6544,70.6544,24990.0
2023-03-06 13:40:00,77.77,77.77,77.75,77.77,45048.0,70.6544,70.6544,70.6362,70.6544,45048.0
2023-03-06 13:45:00,77.77,77.78,77.75,77.77,34355.0,70.6544,70.6635,70.6362,70.6544,34355.0
2023-03-06 13:50:00,77.77,77.77,77.74,77.74,53960.0,70.6544,70.6544,70.6271,70.6271,53960.0
2023-03-06 13:55:00,77.75,77.75,77.73,77.73,116228.0,70.6362,70.6362,70.618,70.618,116228.0
2023-03-06 14:00:00,77.73,77.74,77.69,77.72,63888.0,70.618,70.6271,70.5817,70.609,63888.0
2023-03-06 14:05:00,77.72,77.73,77.71,77.72,14616.0,70.609,70.618,70.5999,70.609,14616.0
2023-03-06 14:10:00,77.71,77.74,77.7,77.73,34686.0,70.5999,70.6271,70.5908,70.618,34686.0
2023-03-06 14:15:00,77.72,77.72,77.69,77.71,29297.0,70.609,70.609,70.5817,70.5999,29297.0
2023-03-06 14:20:00,77.71,77.72,77.68,77.69,30202.0,70.5999,70.609,70.5726,70.5817,30202.0
2023-03-06 14:25:00,77.69,77.69,77.68,77.69,17078.0,70.5817,70.5817,70.5726,70.5817,17078.0
2023-03-06 14:30:00,77.69,77.69,77.66,77.67,16565.0,70.5817,70.5817,70.5545,70.5635,16565.0
2023-03-06 14:35:00,77.67,77.69,77.66,77.69,169294.0,70.5635,70.5817,70.5545,70.5817,169294.0
2023-03-06 14:40:00,77.69,77.7,77.68,77.68,15896.0,70.5817,70.5908,70.5726,70.5726,15896.0
2023-03-06 14:45:00,77.68,77.69,77.66,77.69,35981.0,70.5726,70.5817,70.5545,70.5817,35981.0
2023-03-06 14:50:00,77.68,77.69,77.68,77.68,20195.0,70.5726,70.5817,70.5726,70.5726,20195.0
2023-03-06 14:55:00,77.69,77.7,77.67,77.69,28139.0,70.5817,70.5908,70.5635,70.5817,28139.0
2023-03-06 15:00:00,77.69,77.7,77.66,77.69,24065.0,70.5817,70.5908,70.5545,70.5817,24065.0
2023-03-06 15:05:00,77.69,77.7,77.68,77.7,15422.0,70.5817,70.5908,70.5726,70.5908,15422.0
2023-03-06 15:10:00,77.7,77.72,77.69,77.7,33653.0,70.5908,70.609,70.5817,70.5908,33653.0
2023-03-06 15:15:00,77.7,77.72,77.69,77.72,33418.0,70.5908,70.609,70.5817,70.609,33418.0
2023-03-06 15:20:00,77.72,77.72,77.71,77.71,65342.0,70.609,70.609,70.5999,70.5999,65342.0
2023-03-06 15:25:00,77.71,77.72,77.7,77.72,20269.0,70.5999,70.609,70.5908,70.609,20269.0
2023-03-06 15:30:00,77.72,77.72,77.7,77.7,152478.0,70.609,70.609,70.5908,70.5908,152478.0
2023-03-06 15:35:00,77.7,77.72,77.67,77.7,141428.0,70.5908,70.609,70.5635,70.5908,141428.0
2023-03-06 15:40:00,77.7,77.71,77.69,77.7,45607.0,70.5908,70.5999,70.5817,70.5908,45607.0
2023-03-06 15:45:00,77.7,77.72,77.7,77.7,32852.0,70.5908,70.609,70.5908,70.5908,32852.0
2023-03-06 15:50:00,77.7,77.73,77.69,77.72,151659.0,70.5908,70.618,70.5817,70.609,151659.0
2023-03-06 15:55:00,77.71,77.72,77.69,77.71,38722.0,70.5999,70.609,70.5817,70.5999,38722.0
2023-03-07 09:30:00,77.85,77.85,77.8,77.81,67689.0,70.7271,70.7271,70.6816,70.6907,67689.0
2023-03-07 09:35:00,77.81,77.85,77.8,77.83,37117.0,70.6907,70.7271,70.6816,70.7089,37117.0
2023-03-07 09:40:00,77.83,77.84,77.78,77.8,41271.0,70.7089,70.718,70.6635,70.6816,41271.0
2023-03-07 09:45:00,77.79,77.81,77.77,77.81,45237.0,70.6726,70.6907,70.6544,70.6907,45237.0
2023-03-07 09:50:00,77.8,77.84,77.8,77.82,56218.0,70.6816,70.718,70.6816,70.6998,56218.0
2023-03-07 09:55:00,77.82,77.84,77.8,77.81,35948.0,70.6998,70.718,70.6816,70.6907,35948.0
2023-03-07 10:00:00,77.8,77.81,77.49,77.49,141055.0,70.6816,70.6907,70.4,70.4,141055.0
2023-03-07 10:05:00,77.48,77.51,77.39,77.43,166974.0,70.3909,70.4182,70.3092,70.3455,166974.0
2023-03-07 10:10:00,77.41,77.52,77.38,77.5,62321.0,70.3273,70.4273,70.3001,70.4091,62321.0
2023-03-07 10:15:00,77.48,77.53,77.46,77.48,47872.0,70.3909,70.4363,70.3728,70.3909,47872.0
2023-03-07 10:20:00,77.48,77.66,77.48,77.61,249059.0,70.3909,70.5545,70.3909,70.509,249059.0
2023-03-07 10:25:00,77.61,77.62,77.55,77.57,74267.0,70.509,70.5181,70.4545,70.4727,74267.0
2023-03-07 10:30:00,77.58,77.67,77.56,77.65,95630.0,70.4818,70.5635,70.4636,70.5454,95630.0
2023-03-07 10:35:00,77.63,77.69,77.6,77.6,43777.0,70.5272,70.5817,70.4999,70.4999,43777.0
2023-03-07 10:40:00,77.6,77.61,77.51,77.51,42557.0,70.4999,70.509,70.4182,70.4182,42557.0
2023-03-07 10:45:00,77.52,77.62,77.5,77.59,42940.0,70.4273,70.5181,70.4091,70.4909,42940.0
2023-03-07 10:50:00,77.6,77.6,77.52,77.56,59538.0,70.4999,70.4999,70.4273,70.4636,59538.0
2023-03-07 10:55:00,77.57,77.61,77.55,77.56,56677.0,70.4727,70.509,70.4545,70.4636,56677.0
2023-03-07 11:00:00,77.55,77.63,77.52,77.62,89140.0,70.4545,70.5272,70.4273,70.5181,89140.0
2023-03-07 11:05:00,77.63,77.64,77.58,77.6,28722.0,70.5272,70.5363,70.4818,70.4999,28722.0
2023-03-07 11:10:00,77.61,77.66,77.61,77.64,76553.0,70.509,70.5545,70.509,70.5363,76553.0
2023-03-07 11:15:00,77.63,77.66,77.62,77.65,32999.0,70.5272,70.5545,70.5181,70.5454,32999.0
2023-03-07 11:20:00,77.65,77.65,77.61,77.61,24765.0,70.5454,70.5454,70.509,70.509,24765.0
2023-03-07 11:25:00,77.61,77.64,77.6,77.63,47687.0,70.509,70.5363,70.4999,70.5272,47687.0
2023-03-07 11:30:00,77.62,77.65,77.6,77.61,14931.0,70.5181,70.5454,70.4999,70.509,14931.0
2023-03-07 11:35:00,77.61,77.65,77.6,77.62,27387.0,70.509,70.5454,70.4999,70.5181,27387.0
2023-03-07 11:40:00,77.62,77.65,77.59,77.65,35654.0,70.5181,70.5454,70.4909,70.5454,35654.0
2023-03-07 11:45:00,77.65,77.66,77.63,77.65,27625.0,70.5454,70.5545,70.5272,70.5454,27625.0
2023-03-07 11:50:00,77.65,77.67,77.64,77.66,107607.0,70.5454,70.5635,70.5363,70.5545,107607.0
2023-03-07 11:55:00,77.66,77.66,77.63,77.64,34049.0,70.5545,70.5545,70.5272,70.5363,34049.0
2023-03-07 12:00:00,77.64,77.66,77.64,77.64,34279.0,70.5363,70.5545,70.5363,70.5363,34279.0
2023-03-07 12:05:00,77.63,77.64,77.62,77.64,26674.0,70.5272,70.5363,70.5181,70.5363,26674.0
2023-03-07 12:10:00,77.63,77.65,77.63,77.64,17927.0,70.5272,70.5454,70.5272,70.5363,17927.0
2023-03-07 12:15:00,77.64,77.67,77.62,77.67,42522.0,70.5363,70.5635,70.5181,70.5635,42522.0
2023-03-07 12:20:00,77.68,77.75,77.68,77.72,32892.0,70.5726,70.6362,70.5726,70.609,32892.0
2023-03-07 12:25:00,77.72,77.76,77.71,77.72,69737.0,70.609,70.6453,70.5999,70.609,69737.0
2023-03-07 12:30:00,77.72,77.75,77.71,77.75,40965.0,70.609,70.6362,70.5999,70.6362,40965.0
2023-03-07 12:35:00,77.74,77.77,77.72,77.75,45264.0,70.6271,70.6544,70.609,70.6362,45264.0
2023-03-07 12:40:00,77.75,77.76,77.71,77.75,47661.0,70.6362,70.6453,70.5999,70.6362,47661.0
2023-03-07 12:45:00,77.74,77.78,77.74,77.78,11253.0,70.6271,70.6635,70.6271,70.6635,11253.0
2023-03-07 12:50:00,77.79,77.81,77.76,77.77,44884.0,70.6726,70.6907,70.6453,70.6544,44884.0
2023-03-07 12:55:00,77.78,77.78,77.74,77.75,62098.0,70.6635,70.6635,70.6271,70.6362,62098.0
2023-03-07 13:00:00,77.75,77.77,77.71,77.73,99132.0,70.6362,70.6544,70.5999,70.618,99132.0
2023-03-07 13:05:00,77.73,77.73,77.68,77.69,87060.0,70.618,70.618,70.5726,70.5817,87060.0
2023-03-07 13:10:00,77.69,77.7,77.65,77.66,43796.0,70.5817,70.5908,70.5454,70.5545,43796.0
2023-03-07 13:15:00,77.66,77.66,77.63,77.63,39412.0,70.5545,70.5545,70.5272,70.5272,39412.0
2023-03-07 13:20:00,77.63,77.64,77.6,77.61,28802.0,70.5272,70.5363,70.4999,70.509,28802.0
2023-03-07 13:25:00,77.61,77.62,77.6,77.61,73231.0,70.509,70.5181,70.4999,70.509,73231.0
2023-03-07 13:30:00,77.61,77.63,77.6,77.61,66331.0,70.509,70.5272,70.4999,70.509,66331.0
2023-03-07 13:35:00,77.61,77.61,77.57,77.58,19318.0,70.509,70.509,70.4727,70.4818,19318.0
2023-03-07 13:40:00,77.58,77.59,77.57,77.59,26939.0,70.4818,70.4909,70.4727,70.4909,26939.0
2023-03-07 13:45:00,77.57,77.58,77.57,77.58,30905.0,70.4727,70.4818,70.4727,70.4818,30905.0
2023-03-07 13:50:00,77.57,77.58,77.52,77.53,56480.0,70.4727,70.4818,70.4273,70.4363,56480.0
2023-03-07 13:55:00,77.53,77.58,77.52,77.58,166549.0,70.4363,70.4818,70.4273,70.4818,166549.0
2023-03-07 14:00:00,77.58,77.6,77.57,77.59,36976.0,70.4818,70.4999,70.4727,70.4909,36976.0
2023-03-07 14:05:00,77.59,77.6,77.57,77.58,24899.0,70.4909,70.4999,70.4727,70.4818,24899.0
2023-03-07 14:10:00,77.57,77.59,77.56,77.58,61876.0,70.4727,70.4909,70.4636,70.4818,61876.0
2023-03-07 14:15:00,77.57,77.58,77.55,77.58,18304.0,70.4727,70.4818,70.4545,70.4818,18304.0
2023-03-07 14:20:00,77.58,77.59,77.56,77.57,58735.0,70.4818,70.4909,70.4636,70.4727,58735.0
2023-03-07 14:25:00,77.57,77.58,77.56,77.57,30552.0,70.4727,70.4818,70.4636,70.4727,30552.0
2023-03-07 14:30:00,77.56,77.58,77.56,77.58,37288.0,70.4636,70.4818,70.4636,70.4818,37288.0
2023-03-07 14:35:00,77.57,77.58,77.55,77.56,98650.0,70.4727,70.4818,70.4545,70.4636,98650.0
2023-03-07 14:40:00,77.56,77.56,77.53,77.53,120371.0,70.4636,70.4636,70.4363,70.4363,120371.0
2023-03-07 14:45:00,77.54,77.54,77.51,77.52,77873.0,70.4454,70.4454,70.4182,70.4273,77873.0
2023-03-07 14:50:00,77.51,77.52,77.5,77.52,155069.0,70.4182,70.4273,70.4091,70.4273,155069.0
2023-03-07 14:55:00,77.52,77.52,77.48,77.52,65304.0,70.4273,70.4273,70.3909,70.4273,65304.0
2023-03-07 15:00:00,77.52,77.55,77.52,77.55,23031.0,70.4273,70.4545,70.4273,70.4545,23031.0
2023-03-07 15:05:00,77.55,77.55,77.54,77.55,24088.0,70.4545,70.4545,70.4454,70.4545,24088.0
2023-03-07 15:10:00,77.54,77.57,77.53,77.56,51192.0,70.4454,70.4727,70.4363,70.4636,51192.0
2023-03-07 15:15:00,77.56,77.58,77.56,77.58,32926.0,70.4636,70.4818,70.4636,70.4818,32926.0
2023-03-07 15:20:00,77.58,77.58,77.56,77.58,36076.0,70.4818,70.4818,70.4636,70.4818,36076.0
2023-03-07 15:25:00,77.57,77.57,77.53,77.53,31366.0,70.4727,70.4727,70.4363,70.4363,31366.0
2023-03-07 15:30:00,77.54,77.57,77.53,77.54,51333.0,70.4454,70.4727,70.4363,70.4454,51333.0
2023-03-07 15:35:00,77.54,77.55,77.53,77.55,71621.0,70.4454,70.4545,70.4363,70.4545,71621.0
2023-03-07 15:40:00,77.55,77.55,77.52,77.52,46886.0,70.4545,70.4545,70.4273,70.4273,46886.0
2023-03-07 15:45:00,77.52,77.53,77.51,77.51,47355.0,70.4273,70.4363,70.4182,70.4182,47355.0
2023-03-07 15:50:00,77.51,77.52,77.48,77.48,84774.0,70.4182,70.4273,70.3909,70.3909,84774.0
2023-03-07 15:55:00,77.49,77.5,77.47,77.48,91717.0,70.4,70.4091,70.3818,70.3909,91717.0
2023-03-08 09:30:00,77.68,77.8,77.68,77.78,96896.0,70.5726,70.6816,70.5726,70.6635,96896.0
2023-03-08 09:35:00,77.75,77.76,77.72,77.75,36281.0,70.6362,70.6453,70.609,70.6362,36281.0
2023-03-08 09:40:00,77.76,77.79,77.74,77.75,28812.0,70.6453,70.6726,70.6271,70.6362,28812.0
2023-03-08 09:45:00,77.74,77.78,77.72,77.72,38938.0,70.6271,70.6635,70.609,70.609,38938.0
2023-03-08 09:50:00,77.72,77.73,77.67,77.68,21969.0,70.609,70.618,70.5635,70.5726,21969.0
2023-03-08 09:55:00,77.69,77.73,77.69,77.69,29759.0,70.5817,70.618,70.5817,70.5817,29759.0
2023-03-08 10:00:00,77.7,77.7,77.49,77.63,181463.0,70.5908,70.5908,70.4,70.5272,181463.0
2023-03-08 10:05:00,77.63,77.67,77.59,77.64,87586.0,70.5272,70.5635,70.4909,70.5363,87586.0
2023-03-08 10:10:00,77.64,77.68,77.61,77.61,76788.0,70.5363,70.5726,70.509,70.509,76788.0
2023-03-08 10:15:00,77.61,77.63,77.58,77.63,71018.0,70.509,70.5272,70.4818,70.5272,71018.0
2023-03-08 10:20:00,77.64,77.76,77.59,77.74,52761.0,70.5363,70.6453,70.4909,70.6271,52761.0
2023-03-08 10:25:00,77.73,77.75,77.68,77.7,153883.0,70.618,70.6362,70.5726,70.5908,153883.0
2023-03-08 10:30:00,77.71,77.78,77.68,77.78,78174.0,70.5999,70.6635,70.5726,70.6635,78174.0
2023-03-08 10:35:00,77.76,77.77,77.68,77.69,101412.0,70.6453,70.6544,70.5726,70.5817,101412.0
2023-03-08 10:40:00,77.69,77.7,77.67,77.67,60619.0,70.5817,70.5908,70.5635,70.5635,60619.0
2023-03-08 10:45:00,77.67,77.68,77.62,77.63,110487.0,70.5635,70.5726,70.5181,70.5272,110487.0
2023-03-08 10:50:00,77.61,77.64,77.6,77.63,172049.0,70.509,70.5363,70.4999,70.5272,172049.0
2023-03-08 10:55:00,77.62,77.67,77.62,77.65,143834.0,70.5181,70.5635,70.5181,70.5454,143834.0
2023-03-08 11:00:00,77.66,77.68,77.63,77.67,74377.0,70.5545,70.5726,70.5272,70.5635,74377.0
2023-03-08 11:05:00,77.67,77.7,77.66,77.67,216833.0,70.5635,70.5908,70.5545,70.5635,216833.0
2023-03-08 11:10:00,77.67,77.69,77.64,77.65,54167.0,70.5635,70.5817,70.5363,70.5454,54167.0
2023-03-08 11:15:00,77.66,77.67,77.62,77.63,55051.0,70.5545,70.5635,70.5181,70.5272,55051.0
2023-03-08 11:20:00,77.63,77.63,77.56,77.56,317733.0,70.5272,70.5272,70.4636,70.4636,317733.0
2023-03-08 11:25:00,77.56,77.57,77.51,77.51,49787.0,70.4636,70.4727,70.4182,70.4182,49787.0
2023-03-08 11:30:00,77.51,77.51,77.48,77.48,84821.0,70.4182,70.4182,70.3909,70.3909,84821.0
2023-03-08 11:35:00,77.47,77.5,77.46,77.48,107451.0,70.3818,70.4091,70.3728,70.3909,107451.0
2023-03-08 11:40:00,77.49,77.52,77.47,77.48,204952.0,70.4,70.4273,70.3818,70.3909,204952.0
2023-03-08 11:45:00,77.48,77.52,77.47,77.52,232282.0,70.3909,70.4273,70.3818,70.4273,232282.0
2023-03-08 11:50:00,77.51,77.54,77.5,77.51,130369.0,70.4182,70.4454,70.4091,70.4182,130369.0
2023-03-08 11:55:00,77.51,77.51,77.45,77.48,57639.0,70.4182,70.4182,70.3637,70.3909,57639.0
2023-03-08 12:00:00,77.48,77.48,77.45,77.47,15983.0,70.3909,70.3909,70.3637,70.3818,15983.0
2023-03-08 12:05:00,77.48,77.49,77.44,77.44,22206.0,70.3909,70.4,70.3546,70.3546,22206.0
2023-03-08 12:10:00,77.44,77.45,77.43,77.45,10655.0,70.3546,70.3637,70.3455,70.3637,10655.0
2023-03-08 12:15:00,77.45,77.47,77.43,77.46,20809.0,70.3637,70.3818,70.3455,70.3728,20809.0
2023-03-08 12:20:00,77.46,77.47,77.44,77.46,125477.0,70.3728,70.3818,70.3546,70.3728,125477.0
2023-03-08 12:25:00,77.46,77.46,77.42,77.42,164810.0,70.3728,70.3728,70.3364,70.3364,164810.0
2023-03-08 12:30:00,77.42,77.43,77.4,77.42,37470.0,70.3364,70.3455,70.3182,70.3364,37470.0
2023-03-08 12:35:00,77.42,77.47,77.42,77.47,35165.0,70.3364,70.3818,70.3364,70.3818,35165.0
2023-03-08 12:40:00,77.47,77.49,77.45,77.45,63619.0,70.3818,70.4,70.3637,70.3637,63619.0
2023-03-08 12:45:00,77.45,77.47,77.42,77.44,19456.0,70.3637,70.3818,70.3364,70.3546,19456.0
2023-03-08 12:50:00,77.44,77.46,77.41,77.42,57383.0,70.3546,70.3728,70.3273,70.3364,57383.0
2023-03-08 12:55:00,77.41,77.42,77.39,77.41,69013.0,70.3273,70.3364,70.3092,70.3273,69013.0
2023-03-08 13:00:00,77.42,77.45,77.27,77.31,196060.0,70.3364,70.3637,70.2001,70.2365,196060.0
2023-03-08 13:05:00,77.31,77.33,77.28,77.29,56423.0,70.2365,70.2546,70.2092,70.2183,56423.0
2023-03-08 13:10:00,77.29,77.31,77.26,77.28,204941.0,70.2183,70.2365,70.1911,70.2092,204941.0
2023-03-08 13:15:00,77.28,77.29,77.24,77.25,373227.0,70.2092,70.2183,70.1729,70.182,373227.0
2023-03-08 13:20:00,77.24,77.27,77.24,77.27,86283.0,70.1729,70.2001,70.1729,70.2001,86283.0
2023-03-08 13:25:00,77.28,77.28,77.24,77.25,116650.0,70.2092,70.2092,70.1729,70.182,116650.0
2023-03-08 13:30:00,77.25,77.28,77.24,77.27,32479.0,70.182,70.2092,70.1729,70.2001,32479.0
2023-03-08 13:35:00,77.26,77.27,77.24,77.25,54942.0,70.1911,70.2001,70.1729,70.182,54942.0
2023-03-08 13:40:00,77.24,77.28,77.23,77.26,20246.0,70.1729,70.2092,70.1638,70.1911,20246.0
2023-03-08 13:45:00,77.26,77.28,77.26,77.27,10203.0,70.1911,70.2092,70.1911,70.2001,10203.0
2023-03-08 13:50:00,77.27,77.29,77.27,77.29,25481.0,70.2001,70.2183,70.2001,70.2183,25481.0
2023-03-08 13:55:00,77.28,77.3,77.26,77.28,38023.0,70.2092,70.2274,70.1911,70.2092,38023.0
2023-03-08 14:00:00,77.28,77.29,77.27,77.28,160269.0,70.2092,70.2183,70.2001,70.2092,160269.0
2023-03-08 14:05:00,77.28,77.29,77.27,77.28,35650.0,70.2092,70.2183,70.2001,70.2092,35650.0
2023-03-08 14:10:00,77.28,77.32,77.28,77.3,54322.0,70.2092,70.2456,70.2092,70.2274,54322.0
2023-03-08 14:15:00,77.31,77.33,77.3,77.31,23501.0,70.2365,70.2546,70.2274,70.2365,23501.0
2023-03-08 14:20:00,77.31,77.32,77.31,77.31,5181.0,70.2365,70.2456,70.2365,70.2365,5181.0
2023-03-08 14:25:00,77.31,77.33,77.31,77.31,377550.0,70.2365,70.2546,70.2365,70.2365,377550.0
2023-03-08 14:30:00,77.32,77.33,77.3,77.31,205446.0,70.2456,70.2546,70.2274,70.2365,205446.0
2023-03-08 14:35:00,77.31,77.33,77.3,77.33,27343.0,70.2365,70.2546,70.2274,70.2546,27343.0
2023-03-08 14:40:00,77.32,77.33,77.32,77.33,12567.0,70.2456,70.2546,70.2456,70.2546,12567.0
2023-03-08 14:45:00,77.33,77.36,77.32,77.36,37471.0,70.2546,70.2819,70.2456,70.2819,37471.0
2023-03-08 14:50:00,77.35,77.35,77.3,77.31,97295.0,70.2728,70.2728,70.2274,70.2365,97295.0
2023-03-08 14:55:00,77.31,77.32,77.29,77.32,62784.0,70.2365,70.2456,70.2183,70.2456,62784.0
2023-03-08 15:00:00,77.31,77.33,77.3,77.33,13628.0,70.2365,70.2546,70.2274,70.2546,13628.0
2023-03-08 15:05:00,77.33,77.34,77.31,77.33,16917.0,70.2546,70.2637,70.2365,70.2546,16917.0
2023-03-08 15:10:00,77.32,77.33,77.3,77.32,238387.0,70.2456,70.2546,70.2274,70.2456,238387.0
2023-03-08 15:15:00,77.31,77.32,77.31,77.31,46488.0,70.2365,70.2456,70.2365,70.2365,46488.0
2023-03-08 15:20:00,77.32,77.33,77.3,77.31,219831.0,70.2456,70.2546,70.2274,70.2365,219831.0
2023-03-08 15:25:00,77.31,77.31,77.28,77.29,50516.0,70.2365,70.2365,70.2092,70.2183,50516.0
2023-03-08 15:30:00,77.29,77.32,77.29,77.31,98433.0,70.2183,70.2456,70.2183,70.2365,98433.0
2023-03-08 15:35:00,77.31,77.34,77.31,77.33,160989.0,70.2365,70.2637,70.2365,70.2546,160989.0
2023-03-08 15:40:00,77.33,77.38,77.33,77.37,52965.0,70.2546,70.3001,70.2546,70.291,52965.0
2023-03-08 15:45:00,77.37,77.38,77.32,77.33,106120.0,70.291,70.3001,70.2456,70.2546,106120.0
2023-03-08 15:50:00,77.33,77.34,77.31,77.33,24685.0,70.2546,70.2637,70.2365,70.2546,24685.0
2023-03-08 15:55:00,77.33,77.36,77.31,77.35,75535.0,70.2546,70.2819,70.2365,70.2728,75535.0
2023-03-09 09:30:00,77.49,77.51,77.43,77.5,137250.0,70.4,70.4182,70.3455,70.4091,137250.0
2023-03-09 09:35:00,77.5,77.51,77.45,77.47,129104.0,70.4091,70.4182,70.3637,70.3818,129104.0
2023-03-09 09:40:00,77.48,77.48,77.45,77.46,33586.0,70.3909,70.3909,70.3637,70.3728,33586.0
2023-03-09 09:45:00,77.47,77.59,77.47,77.58,104128.0,70.3818,70.4909,70.3818,70.4818,104128.0
2023-03-09 09:50:00,77.59,77.61,77.55,77.56,58885.0,70.4909,70.509,70.4545,70.4636,58885.0
2023-03-09 09:55:00,77.56,77.6,77.55,77.58,40303.0,70.4636,70.4999,70.4545,70.4818,40303.0
2023-03-09 10:00:00,77.59,77.6,77.56,77.58,45764.0,70.4909,70.4999,70.4636,70.4818,45764.0
2023-03-09 10:05:00,77.58,77.61,77.56,77.59,58161.0,70.4818,70.509,70.4636,70.4909,58161.0
2023-03-09 10:10:00,77.6,77.63,77.58,77.58,18365.0,70.4999,70.5272,70.4818,70.4818,18365.0
2023-03-09 10:15:00,77.59,77.61,77.54,77.57,66598.0,70.4909,70.509,70.4454,70.4727,66598.0
2023-03-09 10:20:00,77.58,77.59,77.52,77.53,42190.0,70.4818,70.4909,70.4273,70.4363,42190.0
2023-03-09 10:25:00,77.52,77.54,77.51,77.54,50866.0,70.4273,70.4454,70.4182,70.4454,50866.0
2023-03-09 10:30:00,77.54,77.57,77.52,77.56,63727.0,70.4454,70.4727,70.4273,70.4636,63727.0
2023-03-09 10:35:00,77.56,77.57,77.54,77.54,56902.0,70.4636,70.4727,70.4454,70.4454,56902.0
2023-03-09 10:40:00,77.54,77.55,77.52,77.53,82111.0,70.4454,70.4545,70.4273,70.4363,82111.0
2023-03-09 10:45:00,77.53,77.54,77.51,77.54,30829.0,70.4363,70.4454,70.4182,70.4454,30829.0
2023-03-09 10:50:00,77.54,77.54,77.48,77.48,358010.0,70.4454,70.4454,70.3909,70.3909,358010.0
2023-03-09 10:55:00,77.48,77.48,77.43,77.45,159327.0,70.3909,70.3909,70.3455,70.3637,159327.0
2023-03-09 11:00:00,77.45,77.45,77.43,77.44,46548.0,70.3637,70.3637,70.3455,70.3546,46548.0
2023-03-09 11:05:00,77.43,77.45,77.42,77.45,45360.0,70.3455,70.3637,70.3364,70.3637,45360.0
2023-03-09 11:10:00,77.44,77.46,77.43,77.46,16377.0,70.3546,70.3728,70.3455,70.3728,16377.0
2023-03-09 11:15:00,77.47,77.49,77.45,77.46,19945.0,70.3818,70.4,70.3637,70.3728,19945.0
2023-03-09 11:20:00,77.46,77.48,77.45,77.48,18128.0,70.3728,70.3909,70.3637,70.3909,18128.0
2023-03-09 11:25:00,77.48,77.48,77.46,77.47,41224.0,70.3909,70.3909,70.3728,70.3818,41224.0
2023-03-09 11:30:00,77.47,77.48,77.44,77.48,40976.0,70.3818,70.3909,70.3546,70.3909,40976.0
2023-03-09 11:35:00,77.48,77.49,77.47,77.48,21535.0,70.3909,70.4,70.3818,70.3909,21535.0
2023-03-09 11:40:00,77.48,77.5,77.47,77.48,20415.0,70.3909,70.4091,70.3818,70.3909,20415.0
2023-03-09 11:45:00,77.48,77.5,77.46,77.47,17255.0,70.3909,70.4091,70.3728,70.3818,17255.0
2023-03-09 11:50:00,77.47,77.48,77.44,77.45,25620.0,70.3818,70.3909,70.3546,70.3637,25620.0
2023-03-09 11:55:00,77.45,77.45,77.42,77.42,77227.0,70.3637,70.3637,70.3364,70.3364,77227.0
2023-03-09 12:00:00,77.43,77.43,77.39,77.39,33778.0,70.3455,70.3455,70.3092,70.3092,33778.0
2023-03-09 12:05:00,77.39,77.41,77.39,77.41,40313.0,70.3092,70.3273,70.3092,70.3273,40313.0
2023-03-09 12:10:00,77.41,77.41,77.4,77.41,19242.0,70.3273,70.3273,70.3182,70.3273,19242.0
2023-03-09 12:15:00,77.41,77.43,77.39,77.41,78818.0,70.3273,70.3455,70.3092,70.3273,78818.0
2023-03-09 12:20:00,77.41,77.45,77.4,77.44,122431.0,70.3273,70.3637,70.3182,70.3546,122431.0
2023-03-09 12:25:00,77.43,77.46,77.43,77.44,71863.0,70.3455,70.3728,70.3455,70.3546,71863.0
2023-03-09 12:30:00,77.44,77.44,77.43,77.43,28303.0,70.3546,70.3546,70.3455,70.3455,28303.0
2023-03-09 12:35:00,77.43,77.43,77.4,77.42,24870.0,70.3455,70.3455,70.3182,70.3364,24870.0
2023-03-09 12:40:00,77.41,77.45,77.4,77.42,18268.0,70.3273,70.3637,70.3182,70.3364,18268.0
2023-03-09 12:45:00,77.42,77.45,77.42,77.42,48560.0,70.3364,70.3637,70.3364,70.3364,48560.0
2023-03-09 12:50:00,77.43,77.46,77.43,77.45,64559.0,70.3455,70.3728,70.3455,70.3637,64559.0
2023-03-09 12:55:00,77.45,77.47,77.45,77.45,31877.0,70.3637,70.3818,70.3637,70.3637,31877.0
2023-03-09 13:00:00,77.44,77.54,77.42,77.52,219076.0,70.3546,70.4454,70.3364,70.4273,219076.0
2023-03-09 13:05:00,77.53,77.55,77.5,77.52,45598.0,70.4363,70.4545,70.4091,70.4273,45598.0
2023-03-09 13:10:00,77.52,77.55,77.5,77.53,85504.0,70.4273,70.4545,70.4091,70.4363,85504.0
2023-03-09 13:15:00,77.54,77.55,77.5,77.51,40651.0,70.4454,70.4545,70.4091,70.4182,40651.0
2023-03-09 13:20:00,77.5,77.51,77.49,77.51,19635.0,70.4091,70.4182,70.4,70.4182,19635.0
2023-03-09 13:25:00,77.51,77.53,77.5,77.52,37632.0,70.4182,70.4363,70.4091,70.4273,37632.0
2023-03-09 13:30:00,77.51,77.55,77.51,77.54,70944.0,70.4182,70.4545,70.4182,70.4454,70944.0
2023-03-09 13:35:00,77.54,77.55,77.53,77.54,80913.0,70.4454,70.4545,70.4363,70.4454,80913.0
2023-03-09 13:40:00,77.54,77.58,77.53,77.56,85275.0,70.4454,70.4818,70.4363,70.4636,85275.0
2023-03-09 13:45:00,77.56,77.58,77.54,77.55,40534.0,70.4636,70.4818,70.4454,70.4545,40534.0
2023-03-09 13:50:00,77.55,77.6,77.55,77.59,56281.0,70.4545,70.4999,70.4545,70.4909,56281.0
2023-03-09 13:55:00,77.59,77.61,77.58,77.59,192004.0,70.4909,70.509,70.4818,70.4909,192004.0
2023-03-09 14:00:00,77.6,77.6,77.57,77.58,61814.0,70.4999,70.4999,70.4727,70.4818,61814.0
2023-03-09 14:05:00,77.57,77.63,77.57,77.63,59168.0,70.4727,70.5272,70.4727,70.5272,59168.0
2023-03-09 14:10:00,77.62,77.65,77.61,77.63,52635.0,70.5181,70.5454,70.509,70.5272,52635.0
2023-03-09 14:15:00,77.63,77.63,77.59,77.61,150249.0,70.5272,70.5272,70.4909,70.509,150249.0
2023-03-09 14:20:00,77.62,77.63,77.59,77.6,18018.0,70.5181,70.5272,70.4909,70.4999,18018.0
2023-03-09 14:25:00,77.61,77.61,77.54,77.54,33221.0,70.509,70.509,70.4454,70.4454,33221.0
2023-03-09 14:30:00,77.54,77.55,77.49,77.5,21770.0,70.4454,70.4545,70.4,70.4091,21770.0
2023-03-09 14:35:00,77.5,77.51,77.48,77.48,16306.0,70.4091,70.4182,70.3909,70.3909,16306.0
2023-03-09 14:40:00,77.49,77.5,77.43,77.43,118939.0,70.4,70.4091,70.3455,70.3455,118939.0
2023-03-09 14:45:00,77.43,77.47,77.42,77.45,23934.0,70.3455,70.3818,70.3364,70.3637,23934.0
2023-03-09 14:50:00,77.45,77.47,77.44,77.45,31545.0,70.3637,70.3818,70.3546,70.3637,31545.0
2023-03-09 14:55:00,77.45,77.47,77.42,77.44,39664.0,70.3637,70.3818,70.3364,70.3546,39664.0
2023-03-09 15:00:00,77.45,77.48,77.42,77.46,56196.0,70.3637,70.3909,70.3364,70.3728,56196.0
2023-03-09 15:05:00,77.46,77.47,77.42,77.42,75439.0,70.3728,70.3818,70.3364,70.3364,75439.0
2023-03-09 15:10:00,77.42,77.44,77.41,77.44,66711.0,70.3364,70.3546,70.3273,70.3546,66711.0
2023-03-09 15:15:00,77.44,77.44,77.37,77.37,46220.0,70.3546,70.3546,70.291,70.291,46220.0
2023-03-09 15:20:00,77.37,77.39,77.36,77.38,22948.0,70.291,70.3092,70.2819,70.3001,22948.0
2023-03-09 15:25:00,77.37,77.4,77.37,77.38,68582.0,70.291,70.3182,70.291,70.3001,68582.0
2023-03-09 15:30:00,77.39,77.45,77.38,77.44,82891.0,70.3092,70.3637,70.3001,70.3546,82891.0
2023-03-09 15:35:00,77.44,77.47,77.42,77.47,99500.0,70.3546,70.3818,70.3364,70.3818,99500.0
2023-03-09 15:40:00,77.47,77.5,77.46,77.49,72939.0,70.3818,70.4091,70.3728,70.4,72939.0
2023-03-09 15:45:00,77.49,77.54,77.48,77.51,72254.0,70.4,70.4454,70.3909,70.4182,72254.0
2023-03-09 15:50:00,77.52,77.53,77.5,77.51,98023.0,70.4273,70.4363,70.4091,70.4182,98023.0
2023-03-09 15:55:00,77.51,77.52,77.43,77.46,401258.0,70.4182,70.4273,70.3455,70.3728,401258.0
2023-03-10 09:30:00,78.26,78.26,78.06,78.11,76405.0,71.0996,71.0996,70.9179,70.9633,76405.0
2023-03-10 09:35:00,78.13,78.29,78.13,78.28,90541.0,70.9815,71.1268,70.9815,71.1177,90541.0
2023-03-10 09:40:00,78.28,78.32,78.13,78.18,135096.0,71.1177,71.1541,70.9815,71.0269,135096.0
2023-03-10 09:45:00,78.18,78.18,78.07,78.12,55238.0,71.0269,71.0269,70.9269,70.9724,55238.0
2023-03-10 09:50:00,78.11,78.14,78.05,78.05,81244.0,70.9633,70.9905,70.9088,70.9088,81244.0
2023-03-10 09:55:00,78.05,78.13,78.02,78.1,171239.0,70.9088,70.9815,70.8815,70.9542,171239.0
2023-03-10 10:00:00,78.1,78.26,78.09,78.23,447214.0,70.9542,71.0996,70.9451,71.0723,447214.0
2023-03-10 10:05:00,78.23,78.27,78.21,78.23,34531.0,71.0723,71.1086,71.0541,71.0723,34531.0
2023-03-10 10:10:00,78.24,78.29,78.2,78.25,78956.0,71.0814,71.1268,71.045,71.0905,78956.0
2023-03-10 10:15:00,78.24,78.3,78.23,78.24,43286.0,71.0814,71.1359,71.0723,71.0814,43286.0
2023-03-10 10:20:00,78.24,78.27,78.2,78.27,56875.0,71.0814,71.1086,71.045,71.1086,56875.0
2023-03-10 10:25:00,78.28,78.3,78.25,78.27,544561.0,71.1177,71.1359,71.0905,71.1086,544561.0
2023-03-10 10:30:00,78.28,78.36,78.26,78.35,49829.0,71.1177,71.1904,71.0996,71.1813,49829.0
2023-03-10 10:35:00,78.34,78.38,78.3,78.37,85612.0,71.1722,71.2086,71.1359,71.1995,85612.0
2023-03-10 10:40:00,78.38,78.4,78.34,78.37,43241.0,71.2086,71.2267,71.1722,71.1995,43241.0
2023-03-10 10:45:00,78.38,78.38,78.34,78.35,29835.0,71.2086,71.2086,71.1722,71.1813,29835.0
2023-03-10 10:50:00,78.37,78.4,78.34,78.4,187356.0,71.1995,71.2267,71.1722,71.2267,187356.0
2023-03-10 10:55:00,78.41,78.46,78.41,78.46,176228.0,71.2358,71.2813,71.2358,71.2813,176228.0
2023-03-10 11:00:00,78.46,78.49,78.44,78.46,125995.0,71.2813,71.3085,71.2631,71.2813,125995.0
2023-03-10 11:05:00,78.46,78.47,78.37,78.38,68590.0,71.2813,71.2903,71.1995,71.2086,68590.0
2023-03-10 11:10:00,78.38,78.39,78.28,78.28,102877.0,71.2086,71.2177,71.1177,71.1177,102877.0
2023-03-10 11:15:00,78.27,78.3,78.25,78.28,74349.0,71.1086,71.1359,71.0905,71.1177,74349.0
2023-03-10 11:20:00,78.27,78.3,78.19,78.19,68494.0,71.1086,71.1359,71.036,71.036,68494.0
2023-03-10 11:25:00,78.18,78.22,78.15,78.17,34147.0,71.0269,71.0632,70.9996,71.0178,34147.0
2023-03-10 11:30:00,78.17,78.2,78.14,78.14,83509.0,71.0178,71.045,70.9905,70.9905,83509.0
2023-03-10 11:35:00,78.14,78.15,78.09,78.13,73326.0,70.9905,70.9996,70.9451,70.9815,73326.0
2023-03-10 11:40:00,78.15,78.24,78.15,78.2,56233.0,70.9996,71.0814,70.9996,71.045,56233.0
2023-03-10 11:45:00,78.21,78.21,78.1,78.13,33479.0,71.0541,71.0541,70.9542,70.9815,33479.0
2023-03-10 11:50:00,78.12,78.12,78.04,78.1,41527.0,70.9724,70.9724,70.8997,70.9542,41527.0
2023-03-10 11:55:00,78.1,78.1,78.02,78.04,114329.0,70.9542,70.9542,70.8815,70.8997,114329.0
2023-03-10 12:00:00,78.04,78.11,78.03,78.08,95600.0,70.8997,70.9633,70.8906,70.936,95600.0
2023-03-10 12:05:00,78.09,78.1,78.05,78.06,77720.0,70.9451,70.9542,70.9088,70.9179,77720.0
2023-03-10 12:10:00,78.06,78.12,78.06,78.11,35613.0,70.9179,70.9724,70.9179,70.9633,35613.0
2023-03-10 12:15:00,78.12,78.17,78.1,78.15,293100.0,70.9724,71.0178,70.9542,70.9996,293100.0
2023-03-10 12:20:00,78.14,78.19,78.12,78.19,47578.0,70.9905,71.036,70.9724,71.036,47578.0
2023-03-10 12:25:00,78.19,78.22,78.18,78.22,35219.0,71.036,71.0632,71.0269,71.0632,35219.0
2023-03-10 12:30:00,78.23,78.23,78.19,78.2,55234.0,71.0723,71.0723,71.036,71.045,55234.0
2023-03-10 12:35:00,78.2,78.22,78.16,78.21,10199.0,71.045,71.0632,71.0087,71.0541,10199.0
2023-03-10 12:40:00,78.21,78.25,78.19,78.25,1038529.0,71.0541,71.0905,71.036,71.0905,1038529.0
2023-03-10 12:45:00,78.25,78.25,78.22,78.23,202207.0,71.0905,71.0905,71.0632,71.0723,202207.0
2023-03-10 12:50:00,78.23,78.28,78.23,78.28,255166.0,71.0723,71.1177,71.0723,71.1177,255166.0
2023-03-10 12:55:00,78.28,78.28,78.24,78.25,102761.0,71.1177,71.1177,71.0814,71.0905,102761.0
2023-03-10 13:00:00,78.25,78.26,78.22,78.23,219197.0,71.0905,71.0996,71.0632,71.0723,219197.0
2023-03-10 13:05:00,78.23,78.25,78.22,78.25,27102.0,71.0723,71.0905,71.0632,71.0905,27102.0
2023-03-10 13:10:00,78.25,78.25,78.21,78.22,18479.0,71.0905,71.0905,71.0541,71.0632,18479.0
2023-03-10 13:15:00,78.21,78.22,78.18,78.19,30813.0,71.0541,71.0632,71.0269,71.036,30813.0
2023-03-10 13:20:00,78.19,78.21,78.15,78.2,19247.0,71.036,71.0541,70.9996,71.045,19247.0
2023-03-10 13:25:00,78.22,78.22,78.17,78.2,47541.0,71.0632,71.0632,71.0178,71.045,47541.0
2023-03-10 13:30:00,78.2,78.23,78.2,78.2,82673.0,71.045,71.0723,71.045,71.045,82673.0
2023-03-10 13:35:00,78.19,78.24,78.17,78.24,57965.0,71.036,71.0814,71.0178,71.0814,57965.0
2023-03-10 13:40:00,78.24,78.26,78.23,78.24,94967.0,71.0814,71.0996,71.0723,71.0814,94967.0
2023-03-10 13:45:00,78.24,78.25,78.21,78.21,103077.0,71.0814,71.0905,71.0541,71.0541,103077.0
2023-03-10 13:50:00,78.21,78.22,78.15,78.16,46893.0,71.0541,71.0632,70.9996,71.0087,46893.0
2023-03-10 13:55:00,78.16,78.16,78.12,78.12,11222.0,71.0087,71.0087,70.9724,70.9724,11222.0
2023-03-10 14:00:00,78.12,78.16,78.12,78.14,19958.0,70.9724,71.0087,70.9724,70.9905,19958.0
2023-03-10 14:05:00,78.14,78.21,78.13,78.21,12077.0,70.9905,71.0541,70.9815,71.0541,12077.0
2023-03-10 14:10:00,78.21,78.23,78.16,78.16,42803.0,71.0541,71.0723,71.0087,71.0087,42803.0
2023-03-10 14:15:00,78.16,78.17,78.13,78.14,18655.0,71.0087,71.0178,70.9815,70.9905,18655.0
2023-03-10 14:20:00,78.15,78.17,78.13,78.16,18661.0,70.9996,71.0178,70.9815,71.0087,18661.0
2023-03-10 14:25:00,78.15,78.19,78.15,78.18,53938.0,70.9996,71.036,70.9996,71.0269,53938.0
2023-03-10 14:30:00,78.18,78.21,78.17,78.17,54143.0,71.0269,71.0541,71.0178,71.0178,54143.0
2023-03-10 14:35:00,78.18,78.19,78.12,78.13,30146.0,71.0269,71.036,70.9724,70.9815,30146.0
2023-03-10 14:40:00,78.12,78.16,78.11,78.13,14955.0,70.9724,71.0087,70.9633,70.9815,14955.0
2023-03-10 14:45:00,78.13,78.23,78.11,78.23,43446.0,70.9815,71.0723,70.9633,71.0723,43446.0
2023-03-10 14:50:00,78.21,78.21,78.16,78.19,32852.0,71.0541,71.0541,71.0087,71.036,32852.0
2023-03-10 14:55:00,78.19,78.24,78.17,78.24,50596.0,71.036,71.0814,71.0178,71.0814,50596.0
2023-03-10 15:00:00,78.23,78.23,78.19,78.2,35113.0,71.0723,71.0723,71.036,71.045,35113.0
2023-03-10 15:05:00,78.21,78.31,78.21,78.3,1011288.0,71.0541,71.145,71.0541,71.1359,1011288.0
2023-03-10 15:10:00,78.3,78.3,78.26,78.29,68182.0,71.1359,71.1359,71.0996,71.1268,68182.0
2023-03-10 15:15:00,78.28,78.28,78.22,78.22,428632.0,71.1177,71.1177,71.0632,71.0632,428632.0
2023-03-10 15:20:00,78.23,78.24,78.2,78.22,178247.0,71.0723,71.0814,71.045,71.0632,178247.0
2023-03-10 15:25:00,78.22,78.23,78.21,78.22,81904.0,71.0632,71.0723,71.0541,71.0632,81904.0
2023-03-10 15:30:00,78.21,78.23,78.21,78.23,50001.0,71.0541,71.0723,71.0541,71.0723,50001.0
2023-03-10 15:35:00,78.23,78.23,78.2,78.23,42413.0,71.0723,71.0723,71.045,71.0723,42413.0
2023-03-10 15:40:00,78.23,78.25,78.22,78.23,72002.0,71.0723,71.0905,71.0632,71.0723,72002.0
2023-03-10 15:45:00,78.23,78.23,78.2,78.2,57037.0,71.0723,71.0723,71.045,71.045,57037.0
2023-03-10 15:50:00,78.21,78.24,78.2,78.24,52713.0,71.0541,71.0814,71.045,71.0814,52713.0
2023-03-10 15:55:00,78.23,78.29,78.23,78.27,75593.0,71.0723,71.1268,71.0723,71.1086,75593.0
2023-03-13 09:30:00,78.5,79.0,78.5,78.96,451566.0,71.3176,71.7718,71.3176,71.7355,451566.0
2023-03-13 09:35:00,78.97,79.07,78.92,78.96,91898.0,71.7446,71.8354,71.6992,71.7355,91898.0
2023-03-13 09:40:00,78.95,79.01,78.72,78.73,145741.0,71.7264,71.7809,71.5175,71.5266,145741.0
2023-03-13 09:45:00,78.73,78.82,78.73,78.77,64513.0,71.5266,71.6083,71.5266,71.5629,64513.0
2023-03-13 09:50:00,78.77,78.95,78.76,78.95,271753.0,71.5629,71.7264,71.5538,71.7264,271753.0
2023-03-13 09:55:00,78.95,78.95,78.78,78.79,257677.0,71.7264,71.7264,71.572,71.5811,257677.0
2023-03-13 10:00:00,78.78,78.89,78.75,78.89,245884.0,71.572,71.6719,71.5447,71.6719,245884.0
2023-03-13 10:05:00,78.9,78.99,78.86,78.95,65639.0,71.681,71.7628,71.6447,71.7264,65639.0
2023-03-13 10:10:00,78.95,79.02,78.85,78.91,89323.0,71.7264,71.79,71.6356,71.6901,89323.0
2023-03-13 10:15:00,78.92,78.92,78.8,78.83,58150.0,71.6992,71.6992,71.5901,71.6174,58150.0
2023-03-13 10:20:00,78.83,78.94,78.79,78.79,63138.0,71.6174,71.7173,71.5811,71.5811,63138.0
2023-03-13 10:25:00,78.8,78.83,78.75,78.76,60515.0,71.5901,71.6174,71.5447,71.5538,60515.0
2023-03-13 10:30:00,78.76,78.94,78.76,78.93,225155.0,71.5538,71.7173,71.5538,71.7083,225155.0
2023-03-13 10:35:00,78.93,78.99,78.91,78.98,65321.0,71.7083,71.7628,71.6901,71.7537,65321.0
2023-03-13 10:40:00,78.98,79.19,78.98,79.17,204377.0,71.7537,71.9445,71.7537,71.9263,204377.0
2023-03-13 10:45:00,79.17,79.26,79.16,79.23,105210.0,71.9263,72.0081,71.9172,71.9808,105210.0
2023-03-13 10:50:00,79.26,79.29,79.23,79.29,34074.0,72.0081,72.0353,71.9808,72.0353,34074.0
2023-03-13 10:55:00,79.28,79.4,79.26,79.38,120374.0,72.0262,72.1353,72.0081,72.1171,120374.0
2023-03-13 11:00:00,79.38,79.38,79.24,79.26,221585.0,72.1171,72.1171,71.9899,72.0081,221585.0
2023-03-13 11:05:00,79.27,79.3,79.2,79.21,169526.0,72.0171,72.0444,71.9536,71.9626,169526.0
2023-03-13 11:10:00,79.2,79.24,79.14,79.2,70531.0,71.9536,71.9899,71.899,71.9536,70531.0
2023-03-13 11:15:00,79.2,79.24,79.09,79.14,210232.0,71.9536,71.9899,71.8536,71.899,210232.0
2023-03-13 11:20:00,79.14,79.21,79.14,79.21,51174.0,71.899,71.9626,71.899,71.9626,51174.0
2023-03-13 11:25:00,79.22,79.27,79.18,79.25,92184.0,71.9717,72.0171,71.9354,71.999,92184.0
2023-03-13 11:30:00,79.25,79.26,79.08,79.09,102520.0,71.999,72.0081,71.8445,71.8536,102520.0
2023-03-13 11:35:00,79.09,79.09,78.97,79.0,115104.0,71.8536,71.8536,71.7446,71.7718,115104.0
2023-03-13 11:40:00,79.0,79.1,79.0,79.03,72671.0,71.7718,71.8627,71.7718,71.7991,72671.0
2023-03-13 11:45:00,79.03,79.03,78.93,78.96,98586.0,71.7991,71.7991,71.7083,71.7355,98586.0
2023-03-13 11:50:00,78.95,78.97,78.87,78.87,76529.0,71.7264,71.7446,71.6537,71.6537,76529.0
2023-03-13 11:55:00,78.85,78.98,78.83,78.97,137646.0,71.6356,71.7537,71.6174,71.7446,137646.0
2023-03-13 12:00:00,78.97,79.07,78.96,79.04,113071.0,71.7446,71.8354,71.7355,71.8082,113071.0
2023-03-13 12:05:00,79.04,79.13,79.03,79.09,86903.0,71.8082,71.89,71.7991,71.8536,86903.0
2023-03-13 12:10:00,79.1,79.11,79.0,79.01,49799.0,71.8627,71.8718,71.7718,71.7809,49799.0
2023-03-13 12:15:00,79.01,79.09,79.01,79.03,160945.0,71.7809,71.8536,71.7809,71.7991,160945.0
2023-03-13 12:20:00,79.04,79.04,78.91,78.92,55956.0,71.8082,71.8082,71.6901,71.6992,55956.0
2023-03-13 12:25:00,78.92,79.0,78.92,78.99,63858.0,71.6992,71.7718,71.6992,71.7628,63858.0
2023-03-13 12:30:00,79.0,79.01,78.92,78.92,104492.0,71.7718,71.7809,71.6992,71.6992,104492.0
2023-03-13 12:35:00,78.92,78.94,78.81,78.82,51139.0,71.6992,71.7173,71.5992,71.6083,51139.0
2023-03-13 12:40:00,78.82,78.82,78.73,78.73,47346.0,71.6083,71.6083,71.5266,71.5266,47346.0
2023-03-13 12:45:00,78.73,78.77,78.68,78.7,43085.0,71.5266,71.5629,71.4811,71.4993,43085.0
2023-03-13 12:50:00,78.71,78.74,78.68,78.73,38006.0,71.5084,71.5356,71.4811,71.5266,38006.0
2023-03-13 12:55:00,78.73,78.8,78.73,78.77,44044.0,71.5266,71.5901,71.5266,71.5629,44044.0
2023-03-13 13:00:00,78.78,78.81,78.73,78.77,37141.0,71.572,71.5992,71.5266,71.5629,37141.0
2023-03-13 13:05:00,78.77,78.84,78.76,78.84,30943.0,71.5629,71.6265,71.5538,71.6265,30943.0
2023-03-13 13:10:00,78.84,78.86,78.8,78.81,36421.0,71.6265,71.6447,71.5901,71.5992,36421.0
2023-03-13 13:15:00,78.8,78.86,78.8,78.86,55929.0,71.5901,71.6447,71.5901,71.6447,55929.0
2023-03-13 13:20:00,78.86,78.86,78.81,78.82,24551.0,71.6447,71.6447,71.5992,71.6083,24551.0
2023-03-13 13:25:00,78.82,78.82,78.79,78.81,29209.0,71.6083,71.6083,71.5811,71.5992,29209.0
2023-03-13 13:30:00,78.81,78.85,78.79,78.84,96274.0,71.5992,71.6356,71.5811,71.6265,96274.0
2023-03-13 13:35:00,78.84,78.88,78.83,78.86,25903.0,71.6265,71.6628,71.6174,71.6447,25903.0
2023-03-13 13:40:00,78.86,78.87,78.84,78.87,7423.0,71.6447,71.6537,71.6265,71.6537,7423.0
2023-03-13 13:45:00,78.87,78.88,78.86,78.87,19054.0,71.6537,71.6628,71.6447,71.6537,19054.0
2023-03-13 13:50:00,78.87,78.88,78.85,78.86,26278.0,71.6537,71.6628,71.6356,71.6447,26278.0
2023-03-13 13:55:00,78.86,78.86,78.79,78.8,33201.0,71.6447,71.6447,71.5811,71.5901,33201.0
2023-03-13 14:00:00,78.8,78.8,78.76,78.76,21682.0,71.5901,71.5901,71.5538,71.5538,21682.0
2023-03-13 14:05:00,78.76,78.77,78.7,78.73,30769.0,71.5538,71.5629,71.4993,71.5266,30769.0
2023-03-13 14:10:00,78.73,78.75,78.69,78.7,29124.0,71.5266,71.5447,71.4902,71.4993,29124.0
2023-03-13 14:15:00,78.7,78.76,78.7,78.75,71910.0,71.4993,71.5538,71.4993,71.5447,71910.0
2023-03-13 14:20:00,78.76,78.79,78.74,78.79,27854.0,71.5538,71.5811,71.5356,71.5811,27854.0
2023-03-13 14:25:00,78.8,78.81,78.77,78.77,51035.0,71.5901,71.5992,71.5629,71.5629,51035.0
2023-03-13 14:30:00,78.78,78.85,78.77,78.84,35812.0,71.572,71.6356,71.5629,71.6265,35812.0
2023-03-13 14:35:00,78.84,78.84,78.79,78.79,65530.0,71.6265,71.6265,71.5811,71.5811,65530.0
2023-03-13 14:40:00,78.8,78.86,78.78,78.79,105685.0,71.5901,71.6447,71.572,71.5811,105685.0
2023-03-13 14:45:00,78.79,78.79,78.71,78.77,79812.0,71.5811,71.5811,71.5084,71.5629,79812.0
2023-03-13 14:50:00,78.77,78.85,78.77,78.83,47484.0,71.5629,71.6356,71.5629,71.6174,47484.0
2023-03-13 14:55:00,78.84,78.9,78.84,78.88,105892.0,71.6265,71.681,71.6265,71.6628,105892.0
2023-03-13 15:00:00,78.88,78.89,78.75,78.77,83209.0,71.6628,71.6719,71.5447,71.5629,83209.0
2023-03-13 15:05:00,78.76,78.82,78.69,78.69,86558.0,71.5538,71.6083,71.4902,71.4902,86558.0
2023-03-13 15:10:00,78.69,78.7,78.62,78.64,116442.0,71.4902,71.4993,71.4266,71.4448,116442.0
2023-03-13 15:15:00,78.65,78.67,78.58,78.59,77593.0,71.4539,71.472,71.3903,71.3994,77593.0
2023-03-13 15:20:00,78.58,78.58,78.49,78.5,144874.0,71.3903,71.3903,71.3085,71.3176,144874.0
2023-03-13 15:25:00,78.5,78.62,78.48,78.61,721567.0,71.3176,71.4266,71.2994,71.4175,721567.0
2023-03-13 15:30:00,78.61,78.67,78.61,78.63,180887.0,71.4175,71.472,71.4175,71.4357,180887.0
2023-03-13 15:35:00,78.62,78.65,78.6,78.64,270678.0,71.4266,71.4539,71.4084,71.4448,270678.0
2023-03-13 15:40:00,78.64,78.71,78.63,78.67,183208.0,71.4448,71.5084,71.4357,71.472,183208.0
2023-03-13 15:45:00,78.67,78.68,78.64,78.65,111115.0,71.472,71.4811,71.4448,71.4539,111115.0
2023-03-13 15:50:00,78.64,78.7,78.62,78.69,200873.0,71.4448,71.4993,71.4266,71.4902,200873.0
2023-03-13 15:55:00,78.69,78.7,78.55,78.67,113328.0,71.4902,71.4993,71.363,71.472,113328.0
2023-03-14 09:30:00,78.42,78.74,78.42,78.49,107526.0,71.2449,71.5356,71.2449,71.3085,107526.0
2023-03-14 09:35:00,78.48,78.6,78.44,78.45,146227.0,71.2994,71.4084,71.2631,71.2722,146227.0
2023-03-14 09:40:00,78.46,78.51,78.36,78.38,100391.0,71.2813,71.3267,71.1904,71.2086,100391.0
2023-03-14 09:45:00,78.39,78.4,78.28,78.32,92745.0,71.2177,71.2267,71.1177,71.1541,92745.0
2023-03-14 09:50:00,78.33,78.35,78.25,78.25,101090.0,71.1632,71.1813,71.0905,71.0905,101090.0
2023-03-14 09:55:00,78.24,78.31,78.22,78.29,136612.0,71.0814,71.145,71.0632,71.1268,136612.0
2023-03-14 10:00:00,78.3,78.38,78.29,78.38,104864.0,71.1359,71.2086,71.1268,71.2086,104864.0
2023-03-14 10:05:00,78.38,78.53,78.36,78.52,237980.0,71.2086,71.3449,71.1904,71.3358,237980.0
2023-03-14 10:10:00,78.54,78.55,78.48,78.52,67260.0,71.3539,71.363,71.2994,71.3358,67260.0
2023-03-14 10:15:00,78.51,78.53,78.47,78.52,56927.0,71.3267,71.3449,71.2903,71.3358,56927.0
2023-03-14 10:20:00,78.53,78.58,78.48,78.49,60281.0,71.3449,71.3903,71.2994,71.3085,60281.0
2023-03-14 10:25:00,78.48,78.48,78.35,78.37,90216.0,71.2994,71.2994,71.1813,71.1995,90216.0
2023-03-14 10:30:00,78.37,78.53,78.37,78.52,77258.0,71.1995,71.3449,71.1995,71.3358,77258.0
2023-03-14 10:35:00,78.52,78.58,78.49,78.55,61026.0,71.3358,71.3903,71.3085,71.363,61026.0
2023-03-14 10:40:00,78.55,78.59,78.53,78.57,59586.0,71.363,71.3994,71.3449,71.3812,59586.0
2023-03-14 10:45:00,78.56,78.62,78.55,78.58,124443.0,71.3721,71.4266,71.363,71.3903,124443.0
2023-03-14 10:50:00,78.57,78.6,78.54,78.58,99201.0,71.3812,71.4084,71.3539,71.3903,99201.0
2023-03-14 10:55:00,78.57,78.58,78.52,78.54,1010300.0,71.3812,71.3903,71.3358,71.3539,1010300.0
2023-03-14 11:00:00,78.54,78.61,78.53,78.6,85711.0,71.3539,71.4175,71.3449,71.4084,85711.0
2023-03-14 11:05:00,78.59,78.67,78.58,78.65,68709.0,71.3994,71.472,71.3903,71.4539,68709.0
2023-03-14 11:10:00,78.65,78.67,78.62,78.67,77625.0,71.4539,71.472,71.4266,71.472,77625.0
2023-03-14 11:15:00,78.67,78.72,78.65,78.71,68874.0,71.472,71.5175,71.4539,71.5084,68874.0
2023-03-14 11:20:00,78.72,78.79,78.71,78.79,99358.0,71.5175,71.5811,71.5084,71.5811,99358.0
2023-03-14 11:25:00,78.79,78.79,78.73,78.74,74230.0,71.5811,71.5811,71.5266,71.5356,74230.0
2023-03-14 11:30:00,78.73,78.73,78.67,78.67,62366.0,71.5266,71.5266,71.472,71.472,62366.0
2023-03-14 11:35:00,78.68,78.7,78.63,78.63,71571.0,71.4811,71.4993,71.4357,71.4357,71571.0
2023-03-14 11:40:00,78.63,78.68,78.61,78.62,70076.0,71.4357,71.4811,71.4175,71.4266,70076.0
2023-03-14 11:45:00,78.61,78.64,78.57,78.59,58907.0,71.4175,71.4448,71.3812,71.3994,58907.0
2023-03-14 11:50:00,78.59,78.62,78.58,78.6,47651.0,71.3994,71.4266,71.3903,71.4084,47651.0
2023-03-14 11:55:00,78.59,78.59,78.51,78.52,82807.0,71.3994,71.3994,71.3267,71.3358,82807.0
2023-03-14 12:00:00,78.52,78.52,78.46,78.48,58958.0,71.3358,71.3358,71.2813,71.2994,58958.0
2023-03-14 12:05:00,78.47,78.51,78.46,78.5,54252.0,71.2903,71.3267,71.2813,71.3176,54252.0
2023-03-14 12:10:00,78.49,78.49,78.44,78.47,40469.0,71.3085,71.3085,71.2631,71.2903,40469.0
2023-03-14 12:15:00,78.46,78.47,78.42,78.42,50804.0,71.2813,71.2903,71.2449,71.2449,50804.0
2023-03-14 12:20:00,78.42,78.47,78.41,78.43,63055.0,71.2449,71.2903,71.2358,71.254,63055.0
2023-03-14 12:25:00,78.42,78.44,78.39,78.44,67508.0,71.2449,71.2631,71.2177,71.2631,67508.0
2023-03-14 12:30:00,78.43,78.51,78.43,78.49,67839.0,71.254,71.3267,71.254,71.3085,67839.0
2023-03-14 12:35:00,78.49,78.5,78.46,78.49,37361.0,71.3085,71.3176,71.2813,71.3085,37361.0
2023-03-14 12:40:00,78.48,78.49,78.45,78.45,53634.0,71.2994,71.3085,71.2722,71.2722,53634.0
2023-03-14 12:45:00,78.45,78.47,78.45,78.45,117488.0,71.2722,71.2903,71.2722,71.2722,117488.0
2023-03-14 12:50:00,78.45,78.52,78.45,78.51,67550.0,71.2722,71.3358,71.2722,71.3267,67550.0
2023-03-14 12:55:00,78.51,78.52,78.46,78.47,98493.0,71.3267,71.3358,71.2813,71.2903,98493.0
2023-03-14 13:00:00,78.47,78.54,78.46,78.53,65773.0,71.2903,71.3539,71.2813,71.3449,65773.0
2023-03-14 13:05:00,78.53,78.54,78.4,78.42,311431.0,71.3449,71.3539,71.2267,71.2449,311431.0
2023-03-14 13:10:00,78.42,78.44,78.39,78.42,76862.0,71.2449,71.2631,71.2177,71.2449,76862.0
2023-03-14 13:15:00,78.42,78.58,78.42,78.5,97171.0,71.2449,71.3903,71.2449,71.3176,97171.0
2023-03-14 13:20:00,78.49,78.59,78.48,78.57,125415.0,71.3085,71.3994,71.2994,71.3812,125415.0
2023-03-14 13:25:00,78.56,78.62,78.56,78.57,217246.0,71.3721,71.4266,71.3721,71.3812,217246.0
2023-03-14 13:30:00,78.57,78.6,78.55,78.58,80249.0,71.3812,71.4084,71.363,71.3903,80249.0
2023-03-14 13:35:00,78.58,78.61,78.52,78.54,59954.0,71.3903,71.4175,71.3358,71.3539,59954.0
2023-03-14 13:40:00,78.55,78.55,78.51,78.53,70266.0,71.363,71.363,71.3267,71.3449,70266.0
2023-03-14 13:45:00,78.53,78.57,78.49,78.52,87286.0,71.3449,71.3812,71.3085,71.3358,87286.0
2023-03-14 13:50:00,78.52,78.55,78.5,78.55,54003.0,71.3358,71.363,71.3176,71.363,54003.0
2023-03-14 13:55:00,78.55,78.57,78.46,78.48,69037.0,71.363,71.3812,71.2813,71.2994,69037.0
2023-03-14 14:00:00,78.48,78.49,78.45,78.48,49106.0,71.2994,71.3085,71.2722,71.2994,49106.0
2023-03-14 14:05:00,78.48,78.5,78.44,78.49,194208.0,71.2994,71.3176,71.2631,71.3085,194208.0
2023-03-14 14:10:00,78.49,78.5,78.46,78.5,49123.0,71.3085,71.3176,71.2813,71.3176,49123.0
2023-03-14 14:15:00,78.5,78.56,78.47,78.47,86945.0,71.3176,71.3721,71.2903,71.2903,86945.0
2023-03-14 14:20:00,78.46,78.47,78.41,78.42,77298.0,71.2813,71.2903,71.2358,71.2449,77298.0
2023-03-14 14:25:00,78.42,78.55,78.41,78.55,180795.0,71.2449,71.363,71.2358,71.363,180795.0
2023-03-14 14:30:00,78.54,78.57,78.44,78.45,342923.0,71.3539,71.3812,71.2631,71.2722,342923.0
2023-03-14 14:35:00,78.44,78.52,78.44,78.47,79846.0,71.2631,71.3358,71.2631,71.2903,79846.0
2023-03-14 14:40:00,78.46,78.47,78.41,78.42,78421.0,71.2813,71.2903,71.2358,71.2449,78421.0
2023-03-14 14:45:00,78.42,78.47,78.4,78.47,86559.0,71.2449,71.2903,71.2267,71.2903,86559.0
2023-03-14 14:50:00,78.46,78.63,78.45,78.61,198741.0,71.2813,71.4357,71.2722,71.4175,198741.0
2023-03-14 14:55:00,78.61,78.61,78.45,78.47,235371.0,71.4175,71.4175,71.2722,71.2903,235371.0
2023-03-14 15:00:00,78.48,78.53,78.42,78.44,283261.0,71.2994,71.3449,71.2449,71.2631,283261.0
2023-03-14 15:05:00,78.44,78.46,78.42,78.45,257421.0,71.2631,71.2813,71.2449,71.2722,257421.0
2023-03-14 15:10:00,78.45,78.47,78.43,78.44,77138.0,71.2722,71.2903,71.254,71.2631,77138.0
2023-03-14 15:15:00,78.43,78.48,78.42,78.45,101750.0,71.254,71.2994,71.2449,71.2722,101750.0
2023-03-14 15:20:00,78.45,78.47,78.39,78.39,308581.0,71.2722,71.2903,71.2177,71.2177,308581.0
2023-03-14 15:25:00,78.4,78.4,78.32,78.33,323370.0,71.2267,71.2267,71.1541,71.1632,323370.0
2023-03-14 15:30:00,78.32,78.41,78.32,78.41,258909.0,71.1541,71.2358,71.1541,71.2358,258909.0
2023-03-14 15:35:00,78.41,78.46,78.4,78.41,173535.0,71.2358,71.2813,71.2267,71.2358,173535.0
2023-03-14 15:40:00,78.41,78.47,78.4,78.43,713110.0,71.2358,71.2903,71.2267,71.254,713110.0
2023-03-14 15:45:00,78.43,78.45,78.4,78.42,477715.0,71.254,71.2722,71.2267,71.2449,477715.0
2023-03-14 15:50:00,78.42,78.43,78.36,78.38,1135237.0,71.2449,71.254,71.1904,71.2086,1135237.0
2023-03-14 15:55:00,78.39,78.42,78.3,78.3,251657.0,71.2177,71.2449,71.1359,71.1359,251657.0
2023-03-15 09:30:00,78.96,79.08,78.78,78.84,100030.0,71.7355,71.8445,71.572,71.6265,100030.0
2023-03-15 09:35:00,78.9,78.98,78.83,78.9,61752.0,71.681,71.7537,71.6174,71.681,61752.0
2023-03-15 09:40:00,78.89,78.94,78.83,78.9,43705.0,71.6719,71.7173,71.6174,71.681,43705.0
2023-03-15 09:45:00,78.91,79.03,78.88,79.02,138492.0,71.6901,71.7991,71.6628,71.79,138492.0
2023-03-15 09:50:00,79.02,79.05,78.86,78.89,463846.0,71.79,71.8173,71.6447,71.6719,463846.0
2023-03-15 09:55:00,78.9,79.02,78.87,79.02,55553.0,71.681,71.79,71.6537,71.79,55553.0
2023-03-15 10:00:00,79.02,79.34,78.99,79.34,142011.0,71.79,72.0807,71.7628,72.0807,142011.0
2023-03-15 10:05:00,79.34,79.34,79.23,79.26,237409.0,72.0807,72.0807,71.9808,72.0081,237409.0
2023-03-15 10:10:00,79.25,79.29,79.16,79.2,185339.0,71.999,72.0353,71.9172,71.9536,185339.0
2023-03-15 10:15:00,79.2,79.3,79.15,79.23,198402.0,71.9536,72.0444,71.9081,71.9808,198402.0
2023-03-15 10:20:00,79.23,79.28,79.16,79.16,279704.0,71.9808,72.0262,71.9172,71.9172,279704.0
2023-03-15 10:25:00,79.16,79.27,79.09,79.21,142533.0,71.9172,72.0171,71.8536,71.9626,142533.0
2023-03-15 10:30:00,79.19,79.36,79.19,79.33,184461.0,71.9445,72.0989,71.9445,72.0717,184461.0
2023-03-15 10:35:00,79.31,79.33,79.19,79.26,77749.0,72.0535,72.0717,71.9445,72.0081,77749.0
2023-03-15 10:40:00,79.26,79.31,79.16,79.16,60455.0,72.0081,72.0535,71.9172,71.9172,60455.0
2023-03-15 10:45:00,79.17,79.19,79.07,79.09,259710.0,71.9263,71.9445,71.8354,71.8536,259710.0
2023-03-15 10:50:00,79.11,79.12,79.02,79.07,63994.0,71.8718,71.8809,71.79,71.8354,63994.0
2023-03-15 10:55:00,79.05,79.13,79.05,79.13,515585.0,71.8173,71.89,71.8173,71.89,515585.0
2023-03-15 11:00:00,79.14,79.15,79.04,79.04,530202.0,71.899,71.9081,71.8082,71.8082,530202.0
2023-03-15 11:05:00,79.03,79.07,79.01,79.06,32690.0,71.7991,71.8354,71.7809,71.8264,32690.0
2023-03-15 11:10:00,79.06,79.11,79.04,79.1,233542.0,71.8264,71.8718,71.8082,71.8627,233542.0
2023-03-15 11:15:00,79.11,79.19,79.09,79.18,62460.0,71.8718,71.9445,71.8536,71.9354,62460.0
2023-03-15 11:20:00,79.17,79.23,79.1,79.1,56707.0,71.9263,71.9808,71.8627,71.8627,56707.0
2023-03-15 11:25:00,79.11,79.15,79.1,79.13,55286.0,71.8718,71.9081,71.8627,71.89,55286.0
2023-03-15 11:30:00,79.12,79.15,79.02,79.04,49186.0,71.8809,71.9081,71.79,71.8082,49186.0
2023-03-15 11:35:00,79.04,79.07,78.98,78.98,158310.0,71.8082,71.8354,71.7537,71.7537,158310.0
2023-03-15 11:40:00,78.98,79.07,78.94,78.94,171971.0,71.7537,71.8354,71.7173,71.7173,171971.0
2023-03-15 11:45:00,78.94,78.97,78.88,78.96,227121.0,71.7173,71.7446,71.6628,71.7355,227121.0
2023-03-15 11:50:00,78.97,79.04,78.95,79.03,121311.0,71.7446,71.8082,71.7264,71.7991,121311.0
2023-03-15 11:55:00,79.02,79.06,79.01,79.06,130232.0,71.79,71.8264,71.7809,71.8264,130232.0
2023-03-15 12:00:00,79.06,79.09,79.03,79.03,27966.0,71.8264,71.8536,71.7991,71.7991,27966.0
2023-03-15 12:05:00,79.03,79.08,78.99,79.04,62953.0,71.7991,71.8445,71.7628,71.8082,62953.0
2023-03-15 12:10:00,79.05,79.08,79.01,79.05,238022.0,71.8173,71.8445,71.7809,71.8173,238022.0
2023-03-15 12:15:00,79.06,79.09,79.05,79.09,43692.0,71.8264,71.8536,71.8173,71.8536,43692.0
2023-03-15 12:20:00,79.09,79.12,79.06,79.07,238805.0,71.8536,71.8809,71.8264,71.8354,238805.0
2023-03-15 12:25:00,79.07,79.14,79.06,79.11,107365.0,71.8354,71.899,71.8264,71.8718,107365.0
2023-03-15 12:30:00,79.1,79.13,79.08,79.11,211740.0,71.8627,71.89,71.8445,71.8718,211740.0
2023-03-15 12:35:00,79.11,79.14,79.09,79.11,164351.0,71.8718,71.899,71.8536,71.8718,164351.0
2023-03-15 12:40:00,79.12,79.12,79.06,79.06,75277.0,71.8809,71.8809,71.8264,71.8264,75277.0
2023-03-15 12:45:00,79.06,79.06,79.01,79.01,90589.0,71.8264,71.8264,71.7809,71.7809,90589.0
2023-03-15 12:50:00,79.02,79.07,79.02,79.05,245686.0,71.79,71.8354,71.79,71.8173,245686.0
2023-03-15 12:55:00,79.05,79.05,78.98,79.0,63778.0,71.8173,71.8173,71.7537,71.7718,63778.0
2023-03-15 13:00:00,79.0,79.02,78.97,79.0,163957.0,71.7718,71.79,71.7446,71.7718,163957.0
2023-03-15 13:05:00,79.0,79.01,78.87,78.87,48940.0,71.7718,71.7809,71.6537,71.6537,48940.0
2023-03-15 13:10:00,78.87,78.88,78.8,78.86,55289.0,71.6537,71.6628,71.5901,71.6447,55289.0
2023-03-15 13:15:00,78.86,78.89,78.84,78.88,189738.0,71.6447,71.6719,71.6265,71.6628,189738.0
2023-03-15 13:20:00,78.89,78.89,78.8,78.81,39187.0,71.6719,71.6719,71.5901,71.5992,39187.0
2023-03-15 13:25:00,78.81,78.95,78.8,78.94,45714.0,71.5992,71.7264,71.5901,71.7173,45714.0
2023-03-15 13:30:00,78.93,79.02,78.91,79.0,47419.0,71.7083,71.79,71.6901,71.7718,47419.0
2023-03-15 13:35:00,79.01,79.02,78.93,78.94,64410.0,71.7809,71.79,71.7083,71.7173,64410.0
2023-03-15 13:40:00,78.95,78.95,78.91,78.91,46238.0,71.7264,71.7264,71.6901,71.6901,46238.0
2023-03-15 13:45:00,78.9,78.9,78.85,78.86,27924.0,71.681,71.681,71.6356,71.6447,27924.0
2023-03-15 13:50:00,78.86,78.92,78.85,78.87,57658.0,71.6447,71.6992,71.6356,71.6537,57658.0
2023-03-15 13:55:00,78.86,78.95,78.85,78.95,23783.0,71.6447,71.7264,71.6356,71.7264,23783.0
2023-03-15 14:00:00,78.95,78.96,78.91,78.93,39782.0,71.7264,71.7355,71.6901,71.7083,39782.0
2023-03-15 14:05:00,78.93,78.94,78.9,78.9,45792.0,71.7083,71.7173,71.681,71.681,45792.0
2023-03-15 14:10:00,78.9,78.94,78.89,78.92,23067.0,71.681,71.7173,71.6719,71.6992,23067.0
2023-03-15 14:15:00,78.92,78.93,78.84,78.87,18970.0,71.6992,71.7083,71.6265,71.6537,18970.0
2023-03-15 14:20:00,78.87,78.9,78.82,78.89,83799.0,71.6537,71.681,71.6083,71.6719,83799.0
2023-03-15 14:25:00,78.88,78.92,78.76,78.88,175205.0,71.6628,71.6992,71.5538,71.6628,175205.0
2023-03-15 14:30:00,78.87,78.9,78.73,78.82,213960.0,71.6537,71.681,71.5266,71.6083,213960.0
2023-03-15 14:35:00,78.81,78.85,78.77,78.82,57149.0,71.5992,71.6356,71.5629,71.6083,57149.0
2023-03-15 14:40:00,78.82,78.83,78.72,78.77,51996.0,71.6083,71.6174,71.5175,71.5629,51996.0
2023-03-15 14:45:00,78.78,78.86,78.74,78.83,18960.0,71.572,71.6447,71.5356,71.6174,18960.0
2023-03-15 14:50:00,78.84,78.9,78.81,78.89,49664.0,71.6265,71.681,71.5992,71.6719,49664.0
2023-03-15 14:55:00,78.89,78.91,78.8,78.9,88704.0,71.6719,71.6901,71.5901,71.681,88704.0
2023-03-15 15:00:00,78.9,79.16,78.88,79.08,1897813.0,71.681,71.9172,71.6628,71.8445,1897813.0
2023-03-15 15:05:00,79.09,79.09,78.91,79.0,124477.0,71.8536,71.8536,71.6901,71.7718,124477.0
2023-03-15 15:10:00,78.99,79.0,78.84,78.95,110413.0,71.7628,71.7718,71.6265,71.7264,110413.0
2023-03-15 15:15:00,78.97,79.04,78.91,78.93,109859.0,71.7446,71.8082,71.6901,71.7083,109859.0
2023-03-15 15:20:00,78.94,78.97,78.81,78.96,116040.0,71.7173,71.7446,71.5992,71.7355,116040.0
2023-03-15 15:25:00,78.97,79.16,78.97,79.05,338956.0,71.7446,71.9172,71.7446,71.8173,338956.0
2023-03-15 15:30:00,79.03,79.1,78.99,79.0,53040.0,71.7991,71.8627,71.7628,71.7718,53040.0
2023-03-15 15:35:00,79.0,79.0,78.93,78.94,104691.0,71.7718,71.7718,71.7083,71.7173,104691.0
2023-03-15 15:40:00,78.95,79.06,78.93,79.06,85187.0,71.7264,71.8264,71.7083,71.8264,85187.0
2023-03-15 15:45:00,79.06,79.11,79.06,79.1,72156.0,71.8264,71.8718,71.8264,71.8627,72156.0
2023-03-15 15:50:00,79.1,79.15,79.08,79.09,82772.0,71.8627,71.9081,71.8445,71.8536,82772.0
2023-03-15 15:55:00,79.09,79.12,79.07,79.09,109430.0,71.8536,71.8809,71.8354,71.8536,109430.0
2023-03-16 09:30:00,79.31,79.44,79.28,79.31,80844.0,72.0535,72.1716,72.0262,72.0535,80844.0
2023-03-16 09:35:00,79.29,79.33,79.23,79.33,57876.0,72.0353,72.0717,71.9808,72.0717,57876.0
2023-03-16 09:40:00,79.31,79.35,79.22,79.22,27932.0,72.0535,72.0898,71.9717,71.9717,27932.0
2023-03-16 09:45:00,79.21,79.24,79.1,79.22,89051.0,71.9626,71.9899,71.8627,71.9717,89051.0
2023-03-16 09:50:00,79.22,79.23,79.11,79.17,59020.0,71.9717,71.9808,71.8718,71.9263,59020.0
2023-03-16 09:55:00,79.16,79.24,79.14,79.21,306488.0,71.9172,71.9899,71.899,71.9626,306488.0
2023-03-16 10:00:00,79.22,79.29,79.13,79.18,133456.0,71.9717,72.0353,71.89,71.9354,133456.0
2023-03-16 10:05:00,79.18,79.23,79.14,79.22,103251.0,71.9354,71.9808,71.899,71.9717,103251.0
2023-03-16 10:10:00,79.23,79.31,79.23,79.31,60191.0,71.9808,72.0535,71.9808,72.0535,60191.0
2023-03-16 10:15:00,79.32,79.37,79.27,79.36,150947.0,72.0626,72.108,72.0171,72.0989,150947.0
2023-03-16 10:20:00,79.34,79.35,79.29,79.32,83451.0,72.0807,72.0898,72.0353,72.0626,83451.0
2023-03-16 10:25:00,79.31,79.33,79.27,79.28,42424.0,72.0535,72.0717,72.0171,72.0262,42424.0
2023-03-16 10:30:00,79.27,79.34,79.26,79.31,123930.0,72.0171,72.0807,72.0081,72.0535,123930.0
2023-03-16 10:35:00,79.31,79.39,79.3,79.31,110783.0,72.0535,72.1262,72.0444,72.0535,110783.0
2023-03-16 10:40:00,79.33,79.43,79.31,79.43,139678.0,72.0717,72.1625,72.0535,72.1625,139678.0
2023-03-16 10:45:00,79.42,79.45,79.27,79.27,136105.0,72.1534,72.1807,72.0171,72.0171,136105.0
2023-03-16 10:50:00,79.27,79.32,79.05,79.06,167631.0,72.0171,72.0626,71.8173,71.8264,167631.0
2023-03-16 10:55:00,79.06,79.2,79.04,79.2,356998.0,71.8264,71.9536,71.8082,71.9536,356998.0
2023-03-16 11:00:00,79.19,79.2,79.1,79.12,116637.0,71.9445,71.9536,71.8627,71.8809,116637.0
2023-03-16 11:05:00,79.12,79.24,79.1,79.23,237098.0,71.8809,71.9899,71.8627,71.9808,237098.0
2023-03-16 11:10:00,79.22,79.27,79.17,79.23,272275.0,71.9717,72.0171,71.9263,71.9808,272275.0
2023-03-16 11:15:00,79.23,79.23,79.12,79.13,198780.0,71.9808,71.9808,71.8809,71.89,198780.0
2023-03-16 11:20:00,79.13,79.14,79.05,79.12,164134.0,71.89,71.899,71.8173,71.8809,164134.0
2023-03-16 11:25:00,79.15,79.24,79.15,79.18,173599.0,71.9081,71.9899,71.9081,71.9354,173599.0
2023-03-16 11:30:00,79.17,79.21,79.14,79.15,253899.0,71.9263,71.9626,71.899,71.9081,253899.0
2023-03-16 11:35:00,79.16,79.18,79.05,79.05,200921.0,71.9172,71.9354,71.8173,71.8173,200921.0
2023-03-16 11:40:00,79.04,79.05,78.95,79.0,157527.0,71.8082,71.8173,71.7264,71.7718,157527.0
2023-03-16 11:45:00,78.99,79.04,78.93,79.0,213080.0,71.7628,71.8082,71.7083,71.7718,213080.0
2023-03-16 11:50:00,78.99,79.04,78.95,79.03,147375.0,71.7628,71.8082,71.7264,71.7991,147375.0
2023-03-16 11:55:00,79.04,79.11,78.99,78.99,138796.0,71.8082,71.8718,71.7628,71.7628,138796.0
2023-03-16 12:00:00,78.98,79.06,78.91,78.93,114582.0,71.7537,71.8264,71.6901,71.7083,114582.0
2023-03-16 12:05:00,78.93,78.98,78.9,78.93,127198.0,71.7083,71.7537,71.681,71.7083,127198.0
2023-03-16 12:10:00,78.94,78.96,78.88,78.93,144952.0,71.7173,71.7355,71.6628,71.7083,144952.0
2023-03-16 12:15:00,78.94,78.94,78.85,78.88,39138.0,71.7173,71.7173,71.6356,71.6628,39138.0
2023-03-16 12:20:00,78.87,78.88,78.77,78.8,148375.0,71.6537,71.6628,71.5629,71.5901,148375.0
2023-03-16 12:25:00,78.8,78.83,78.78,78.8,67583.0,71.5901,71.6174,71.572,71.5901,67583.0
2023-03-16 12:30:00,78.8,78.86,78.77,78.79,54602.0,71.5901,71.6447,71.5629,71.5811,54602.0
2023-03-16 12:35:00,78.79,78.85,78.76,78.81,54628.0,71.5811,71.6356,71.5538,71.5992,54628.0
2023-03-16 12:40:00,78.81,78.81,78.75,78.79,67119.0,71.5992,71.5992,71.5447,71.5811,67119.0
2023-03-16 12:45:00,78.78,78.8,78.61,78.63,85494.0,71.572,71.5901,71.4175,71.4357,85494.0
2023-03-16 12:50:00,78.63,78.73,78.62,78.73,65487.0,71.4357,71.5266,71.4266,71.5266,65487.0
2023-03-16 12:55:00,78.74,78.75,78.69,78.7,284691.0,71.5356,71.5447,71.4902,71.4993,284691.0
2023-03-16 13:00:00,78.7,78.72,78.64,78.67,207668.0,71.4993,71.5175,71.4448,71.472,207668.0
2023-03-16 13:05:00,78.67,78.77,78.65,78.67,312469.0,71.472,71.5629,71.4539,71.472,312469.0
2023-03-16 13:10:00,78.67,78.81,78.66,78.8,247931.0,71.472,71.5992,71.463,71.5901,247931.0
2023-03-16 13:15:00,78.81,78.87,78.81,78.86,165320.0,71.5992,71.6537,71.5992,71.6447,165320.0
2023-03-16 13:20:00,78.86,78.87,78.78,78.79,128049.0,71.6447,71.6537,71.572,71.5811,128049.0
2023-03-16 13:25:00,78.78,78.82,78.78,78.81,137311.0,71.572,71.6083,71.572,71.5992,137311.0
2023-03-16 13:30:00,78.81,78.83,78.75,78.77,141442.0,71.5992,71.6174,71.5447,71.5629,141442.0
2023-03-16 13:35:00,78.77,78.79,78.73,78.73,63577.0,71.5629,71.5811,71.5266,71.5266,63577.0
2023-03-16 13:40:00,78.73,78.76,78.7,78.72,135872.0,71.5266,71.5538,71.4993,71.5175,135872.0
2023-03-16 13:45:00,78.74,78.75,78.68,78.75,104583.0,71.5356,71.5447,71.4811,71.5447,104583.0
2023-03-16 13:50:00,78.74,78.88,78.73,78.84,207545.0,71.5356,71.6628,71.5266,71.6265,207545.0
2023-03-16 13:55:00,78.84,78.84,78.76,78.76,134229.0,71.6265,71.6265,71.5538,71.5538,134229.0
2023-03-16 14:00:00,78.76,78.79,78.76,78.77,117633.0,71.5538,71.5811,71.5538,71.5629,117633.0
2023-03-16 14:05:00,78.78,78.79,78.75,78.77,39103.0,71.572,71.5811,71.5447,71.5629,39103.0
2023-03-16 14:10:00,78.78,78.83,78.78,78.81,32991.0,71.572,71.6174,71.572,71.5992,32991.0
2023-03-16 14:15:00,78.81,78.83,78.79,78.8,39572.0,71.5992,71.6174,71.5811,71.5901,39572.0
2023-03-16 14:20:00,78.8,78.83,78.77,78.8,58914.0,71.5901,71.6174,71.5629,71.5901,58914.0
2023-03-16 14:25:00,78.79,78.81,78.77,78.79,57374.0,71.5811,71.5992,71.5629,71.5811,57374.0
2023-03-16 14:30:00,78.79,78.89,78.76,78.79,253823.0,71.5811,71.6719,71.5538,71.5811,253823.0
2023-03-16 14:35:00,78.79,78.82,78.76,78.81,106097.0,71.5811,71.6083,71.5538,71.5992,106097.0
2023-03-16 14:40:00,78.81,78.84,78.78,78.84,72727.0,71.5992,71.6265,71.572,71.6265,72727.0
2023-03-16 14:45:00,78.84,78.92,78.84,78.88,79604.0,71.6265,71.6992,71.6265,71.6628,79604.0
2023-03-16 14:50:00,78.89,78.9,78.85,78.9,43123.0,71.6719,71.681,71.6356,71.681,43123.0
2023-03-16 14:55:00,78.91,78.91,78.76,78.79,93358.0,71.6901,71.6901,71.5538,71.5811,93358.0
2023-03-16 15:00:00,78.79,78.81,78.75,78.78,59028.0,71.5811,71.5992,71.5447,71.572,59028.0
2023-03-16 15:05:00,78.78,78.86,78.78,78.8,66968.0,71.572,71.6447,71.572,71.5901,66968.0
2023-03-16 15:10:00,78.8,78.85,78.78,78.84,36573.0,71.5901,71.6356,71.572,71.6265,36573.0
2023-03-16 15:15:00,78.85,78.92,78.84,78.9,153901.0,71.6356,71.6992,71.6265,71.681,153901.0
2023-03-16 15:20:00,78.91,78.95,78.87,78.93,78289.0,71.6901,71.7264,71.6537,71.7083,78289.0
2023-03-16 15:25:00,78.93,78.94,78.91,78.92,293735.0,71.7083,71.7173,71.6901,71.6992,293735.0
2023-03-16 15:30:00,78.93,78.98,78.91,78.93,122536.0,71.7083,71.7537,71.6901,71.7083,122536.0
2023-03-16 15:35:00,78.93,78.94,78.88,78.89,68410.0,71.7083,71.7173,71.6628,71.6719,68410.0
2023-03-16 15:40:00,78.89,78.9,78.85,78.9,74543.0,71.6719,71.681,71.6356,71.681,74543.0
2023-03-16 15:45:00,78.89,78.89,78.84,78.85,89763.0,71.6719,71.6719,71.6265,71.6356,89763.0
2023-03-16 15:50:00,78.86,78.87,78.82,78.83,131794.0,71.6447,71.6537,71.6083,71.6174,131794.0
2023-03-16 15:55:00,78.83,78.87,78.82,78.86,219364.0,71.6174,71.6537,71.6083,71.6447,219364.0
2023-03-17 09:30:00,79.02,79.2,79.02,79.14,120470.0,71.79,71.9536,71.79,71.899,120470.0
2023-03-17 09:35:00,79.15,79.2,79.12,79.2,24202.0,71.9081,71.9536,71.8809,71.9536,24202.0
2023-03-17 09:40:00,79.2,79.28,79.2,79.22,26137.0,71.9536,72.0262,71.9536,71.9717,26137.0
2023-03-17 09:45:00,79.23,79.24,79.2,79.23,29385.0,71.9808,71.9899,71.9536,71.9808,29385.0
2023-03-17 09:50:00,79.22,79.29,79.21,79.25,46502.0,71.9717,72.0353,71.9626,71.999,46502.0
2023-03-17 09:55:00,79.22,79.24,79.2,79.21,29074.0,71.9717,71.9899,71.9536,71.9626,29074.0
2023-03-17 10:00:00,79.29,79.45,79.29,79.31,83434.0,72.0353,72.1807,72.0353,72.0535,83434.0
2023-03-17 10:05:00,79.3,79.36,79.27,79.27,256276.0,72.0444,72.0989,72.0171,72.0171,256276.0
2023-03-17 10:10:00,79.27,79.32,79.25,79.3,95820.0,72.0171,72.0626,71.999,72.0444,95820.0
2023-03-17 10:15:00,79.31,79.33,79.26,79.26,77730.0,72.0535,72.0717,72.0081,72.0081,77730.0
2023-03-17 10:20:00,79.25,79.26,79.21,79.26,71072.0,71.999,72.0081,71.9626,72.0081,71072.0
2023-03-17 10:25:00,79.26,79.34,79.23,79.34,70657.0,72.0081,72.0807,71.9808,72.0807,70657.0
2023-03-17 10:30:00,79.34,79.36,79.31,79.32,56511.0,72.0807,72.0989,72.0535,72.0626,56511.0
2023-03-17 10:35:00,79.32,79.36,79.29,79.35,91353.0,72.0626,72.0989,72.0353,72.0898,91353.0
2023-03-17 10:40:00,79.35,79.38,79.32,79.34,53427.0,72.0898,72.1171,72.0626,72.0807,53427.0
2023-03-17 10:45:00,79.34,79.36,79.23,79.25,90334.0,72.0807,72.0989,71.9808,71.999,90334.0
2023-03-17 10:50:00,79.25,79.3,79.24,79.29,162079.0,71.999,72.0444,71.9899,72.0353,162079.0
2023-03-17 10:55:00,79.29,79.33,79.29,79.33,44552.0,72.0353,72.0717,72.0353,72.0717,44552.0
2023-03-17 11:00:00,79.34,79.4,79.33,79.39,61054.0,72.0807,72.1353,72.0717,72.1262,61054.0
2023-03-17 11:05:00,79.4,79.42,79.36,79.41,40285.0,72.1353,72.1534,72.0989,72.1443,40285.0
2023-03-17 11:10:00,79.41,79.41,79.33,79.34,36032.0,72.1443,72.1443,72.0717,72.0807,36032.0
2023-03-17 11:15:00,79.37,79.37,79.33,79.36,25559.0,72.108,72.108,72.0717,72.0989,25559.0
2023-03-17 11:20:00,79.35,79.38,79.35,79.37,27125.0,72.0898,72.1171,72.0898,72.108,27125.0
2023-03-17 11:25:00,79.37,79.46,79.36,79.44,74276.0,72.108,72.1898,72.0989,72.1716,74276.0
2023-03-17 11:30:00,79.45,79.49,79.45,79.49,36724.0,72.1807,72.217,72.1807,72.217,36724.0
2023-03-17 11:35:00,79.48,79.52,79.47,79.49,21734.0,72.2079,72.2443,72.1988,72.217,21734.0
2023-03-17 11:40:00,79.49,79.5,79.46,79.48,27168.0,72.217,72.2261,72.1898,72.2079,27168.0
2023-03-17 11:45:00,79.48,79.48,79.44,79.46,60087.0,72.2079,72.2079,72.1716,72.1898,60087.0
2023-03-17 11:50:00,79.46,79.47,79.44,79.46,52194.0,72.1898,72.1988,72.1716,72.1898,52194.0
2023-03-17 11:55:00,79.47,79.49,79.45,79.48,43651.0,72.1988,72.217,72.1807,72.2079,43651.0
2023-03-17 12:00:00,79.48,79.48,79.43,79.44,30350.0,72.2079,72.2079,72.1625,72.1716,30350.0
2023-03-17 12:05:00,79.44,79.48,79.43,79.45,102109.0,72.1716,72.2079,72.1625,72.1807,102109.0
2023-03-17 12:10:00,79.46,79.47,79.44,79.46,137841.0,72.1898,72.1988,72.1716,72.1898,137841.0
2023-03-17 12:15:00,79.47,79.49,79.42,79.42,42885.0,72.1988,72.217,72.1534,72.1534,42885.0
2023-03-17 12:20:00,79.41,79.41,79.34,79.35,49038.0,72.1443,72.1443,72.0807,72.0898,49038.0
2023-03-17 12:25:00,79.35,79.36,79.33,79.35,33830.0,72.0898,72.0989,72.0717,72.0898,33830.0
2023-03-17 12:30:00,79.36,79.39,79.33,79.39,65096.0,72.0989,72.1262,72.0717,72.1262,65096.0
2023-03-17 12:35:00,79.4,79.42,79.39,79.42,46632.0,72.1353,72.1534,72.1262,72.1534,46632.0
2023-03-17 12:40:00,79.41,79.44,79.4,79.42,27800.0,72.1443,72.1716,72.1353,72.1534,27800.0
2023-03-17 12:45:00,79.42,79.45,79.41,79.45,50978.0,72.1534,72.1807,72.1443,72.1807,50978.0
2023-03-17 12:50:00,79.45,79.45,79.41,79.41,7014.0,72.1807,72.1807,72.1443,72.1443,7014.0
2023-03-17 12:55:00,79.4,79.43,79.4,79.42,27414.0,72.1353,72.1625,72.1353,72.1534,27414.0
2023-03-17 13:00:00,79.42,79.45,79.42,79.44,510249.0,72.1534,72.1807,72.1534,72.1716,510249.0
2023-03-17 13:05:00,79.45,79.47,79.42,79.46,36354.0,72.1807,72.1988,72.1534,72.1898,36354.0
2023-03-17 13:10:00,79.45,79.46,79.41,79.41,23571.0,72.1807,72.1898,72.1443,72.1443,23571.0
2023-03-17 13:15:00,79.42,79.43,79.35,79.35,32265.0,72.1534,72.1625,72.0898,72.0898,32265.0
2023-03-17 13:20:00,79.35,79.41,79.35,79.4,35299.0,72.0898,72.1443,72.0898,72.1353,35299.0
2023-03-17 13:25:00,79.41,79.42,79.35,79.36,41756.0,72.1443,72.1534,72.0898,72.0989,41756.0
2023-03-17 13:30:00,79.36,79.39,79.35,79.38,45065.0,72.0989,72.1262,72.0898,72.1171,45065.0
2023-03-17 13:35:00,79.39,79.42,79.39,79.42,69700.0,72.1262,72.1534,72.1262,72.1534,69700.0
2023-03-17 13:40:00,79.42,79.45,79.41,79.43,41333.0,72.1534,72.1807,72.1443,72.1625,41333.0
2023-03-17 13:45:00,79.43,79.46,79.43,79.43,36725.0,72.1625,72.1898,72.1625,72.1625,36725.0
2023-03-17 13:50:00,79.44,79.46,79.42,79.45,21269.0,72.1716,72.1898,72.1534,72.1807,21269.0
2023-03-17 13:55:00,79.45,79.48,79.43,79.45,32220.0,72.1807,72.2079,72.1625,72.1807,32220.0
2023-03-17 14:00:00,79.45,79.5,79.44,79.49,6519.0,72.1807,72.2261,72.1716,72.217,6519.0
2023-03-17 14:05:00,79.5,79.52,79.46,79.47,88633.0,72.2261,72.2443,72.1898,72.1988,88633.0
2023-03-17 14:10:00,79.48,79.49,79.43,79.47,35714.0,72.2079,72.217,72.1625,72.1988,35714.0
2023-03-17 14:15:00,79.48,79.5,79.46,79.47,10806.0,72.2079,72.2261,72.1898,72.1988,10806.0
2023-03-17 14:20:00,79.47,79.5,79.46,79.48,29510.0,72.1988,72.2261,72.1898,72.2079,29510.0
2023-03-17 14:25:00,79.48,79.49,79.46,79.46,10346.0,72.2079,72.217,72.1898,72.1898,10346.0
2023-03-17 14:30:00,79.46,79.51,79.46,79.47,13254.0,72.1898,72.2352,72.1898,72.1988,13254.0
2023-03-17 14:35:00,79.47,79.5,79.46,79.5,12609.0,72.1988,72.2261,72.1898,72.2261,12609.0
2023-03-17 14:40:00,79.5,79.52,79.49,79.51,13283.0,72.2261,72.2443,72.217,72.2352,13283.0
2023-03-17 14:45:00,79.52,79.52,79.49,79.5,18648.0,72.2443,72.2443,72.217,72.2261,18648.0
2023-03-17 14:50:00,79.5,79.54,79.49,79.52,12124.0,72.2261,72.2624,72.217,72.2443,12124.0
2023-03-17 14:55:00,79.49,79.54,79.41,79.53,115182.0,72.217,72.2624,72.1443,72.2534,115182.0
2023-03-17 15:00:00,79.53,79.56,79.47,79.47,61728.0,72.2534,72.2806,72.1988,72.1988,61728.0
2023-03-17 15:05:00,79.48,79.51,79.44,79.48,148066.0,72.2079,72.2352,72.1716,72.2079,148066.0
2023-03-17 15:10:00,79.49,79.56,79.47,79.56,43650.0,72.217,72.2806,72.1988,72.2806,43650.0
2023-03-17 15:15:00,79.56,79.59,79.54,79.56,50905.0,72.2806,72.3079,72.2624,72.2806,50905.0
2023-03-17 15:20:00,79.56,79.57,79.51,79.53,15905.0,72.2806,72.2897,72.2352,72.2534,15905.0
2023-03-17 15:25:00,79.54,79.58,79.52,79.57,30470.0,72.2624,72.2988,72.2443,72.2897,30470.0
2023-03-17 15:30:00,79.58,79.58,79.53,79.56,95830.0,72.2988,72.2988,72.2534,72.2806,95830.0
2023-03-17 15:35:00,79.55,79.58,79.53,79.55,81794.0,72.2715,72.2988,72.2534,72.2715,81794.0
2023-03-17 15:40:00,79.55,79.56,79.5,79.53,181542.0,72.2715,72.2806,72.2261,72.2534,181542.0
2023-03-17 15:45:00,79.53,79.55,79.48,79.5,156674.0,72.2534,72.2715,72.2079,72.2261,156674.0
2023-03-17 15:50:00,79.5,79.5,79.46,79.48,417894.0,72.2261,72.2261,72.1898,72.2079,417894.0
2023-03-17 15:55:00,79.48,79.49,79.29,79.33,221089.0,72.2079,72.217,72.0353,72.0717,221089.0
2023-03-20 09:30:00,79.37,79.37,79.25,79.27,59265.0,72.108,72.108,71.999,72.0171,59265.0
2023-03-20 09:35:00,79.27,79.37,79.25,79.31,44745.0,72.0171,72.108,71.999,72.0535,44745.0
2023-03-20 09:40:00,79.32,79.33,79.25,79.27,42268.0,72.0626,72.0717,71.999,72.0171,42268.0
2023-03-20 09:45:00,79.26,79.27,79.19,79.21,63157.0,72.0081,72.0171,71.9445,71.9626,63157.0
2023-03-20 09:50:00,79.22,79.24,79.17,79.2,81083.0,71.9717,71.9899,71.9263,71.9536,81083.0
2023-03-20 09:55:00,79.2,79.23,79.12,79.15,70028.0,71.9536,71.9808,71.8809,71.9081,70028.0
2023-03-20 10:00:00,79.16,79.17,79.14,79.15,34570.0,71.9172,71.9263,71.899,71.9081,34570.0
2023-03-20 10:05:00,79.15,79.19,79.13,79.16,52576.0,71.9081,71.9445,71.89,71.9172,52576.0
2023-03-20 10:10:00,79.16,79.17,79.09,79.16,48436.0,71.9172,71.9263,71.8536,71.9172,48436.0
2023-03-20 10:15:00,79.17,79.26,79.17,79.24,64789.0,71.9263,72.0081,71.9263,71.9899,64789.0
2023-03-20 10:20:00,79.24,79.26,79.22,79.22,13254.0,71.9899,72.0081,71.9717,71.9717,13254.0
2023-03-20 10:25:00,79.23,79.27,79.22,79.25,497643.0,71.9808,72.0171,71.9717,71.999,497643.0
2023-03-20 10:30:00,79.25,79.33,79.24,79.33,95380.0,71.999,72.0717,71.9899,72.0717,95380.0
2023-03-20 10:35:00,79.33,79.35,79.27,79.35,27837.0,72.0717,72.0898,72.0171,72.0898,27837.0
2023-03-20 10:40:00,79.36,79.36,79.32,79.34,36754.0,72.0989,72.0989,72.0626,72.0807,36754.0
2023-03-20 10:45:00,79.35,79.38,79.34,79.38,23057.0,72.0898,72.1171,72.0807,72.1171,23057.0
2023-03-20 10:50:00,79.38,79.39,79.33,79.38,30973.0,72.1171,72.1262,72.0717,72.1171,30973.0
2023-03-20 10:55:00,79.38,79.41,79.36,79.38,38642.0,72.1171,72.1443,72.0989,72.1171,38642.0
2023-03-20 11:00:00,79.38,79.38,79.32,79.32,45741.0,72.1171,72.1171,72.0626,72.0626,45741.0
2023-03-20 11:05:00,79.31,79.37,79.3,79.34,239357.0,72.0535,72.108,72.0444,72.0807,239357.0
2023-03-20 11:10:00,79.34,79.38,79.33,79.37,278149.0,72.0807,72.1171,72.0717,72.108,278149.0
2023-03-20 11:15:00,79.36,79.39,79.3,79.3,75843.0,72.0989,72.1262,72.0444,72.0444,75843.0
2023-03-20 11:20:00,79.3,79.31,79.25,79.27,27303.0,72.0444,72.0535,71.999,72.0171,27303.0
2023-03-20 11:25:00,79.27,79.27,79.24,79.26,21331.0,72.0171,72.0171,71.9899,72.0081,21331.0
2023-03-20 11:30:00,79.28,79.3,79.23,79.24,50186.0,72.0262,72.0444,71.9808,71.9899,50186.0
2023-03-20 11:35:00,79.24,79.25,79.21,79.23,32096.0,71.9899,71.999,71.9626,71.9808,32096.0
2023-03-20 11:40:00,79.24,79.25,79.19,79.21,22733.0,71.9899,71.999,71.9445,71.9626,22733.0
2023-03-20 11:45:00,79.2,79.21,79.13,79.14,50468.0,71.9536,71.9626,71.89,71.899,50468.0
2023-03-20 11:50:00,79.14,79.16,79.12,79.15,49263.0,71.899,71.9172,71.8809,71.9081,49263.0
2023-03-20 11:55:00,79.15,79.15,79.07,79.14,288569.0,71.9081,71.9081,71.8354,71.899,288569.0
2023-03-20 12:00:00,79.13,79.17,79.08,79.16,77857.0,71.89,71.9263,71.8445,71.9172,77857.0
2023-03-20 12:05:00,79.16,79.2,79.15,79.15,25329.0,71.9172,71.9536,71.9081,71.9081,25329.0
2023-03-20 12:10:00,79.16,79.16,79.12,79.16,56011.0,71.9172,71.9172,71.8809,71.9172,56011.0
2023-03-20 12:15:00,79.15,79.15,79.11,79.15,53869.0,71.9081,71.9081,71.8718,71.9081,53869.0
2023-03-20 12:20:00,79.15,79.17,79.12,79.17,44820.0,71.9081,71.9263,71.8809,71.9263,44820.0
2023-03-20 12:25:00,79.17,79.23,79.16,79.2,126793.0,71.9263,71.9808,71.9172,71.9536,126793.0
2023-03-20 12:30:00,79.2,79.21,79.13,79.14,448250.0,71.9536,71.9626,71.89,71.899,448250.0
2023-03-20 12:35:00,79.14,79.15,79.12,79.12,19740.0,71.899,71.9081,71.8809,71.8809,19740.0
2023-03-20 12:40:00,79.13,79.18,79.12,79.18,21520.0,71.89,71.9354,71.8809,71.9354,21520.0
2023-03-20 12:45:00,79.18,79.19,79.16,79.17,15530.0,71.9354,71.9445,71.9172,71.9263,15530.0
2023-03-20 12:50:00,79.16,79.17,79.15,79.17,16933.0,71.9172,71.9263,71.9081,71.9263,16933.0
2023-03-20 12:55:00,79.17,79.2,79.17,79.18,155335.0,71.9263,71.9536,71.9263,71.9354,155335.0
2023-03-20 13:00:00,79.19,79.2,79.17,79.19,90860.0,71.9445,71.9536,71.9263,71.9445,90860.0
2023-03-20 13:05:00,79.18,79.19,79.12,79.13,34978.0,71.9354,71.9445,71.8809,71.89,34978.0
2023-03-20 13:10:00,79.13,79.15,79.11,79.11,31819.0,71.89,71.9081,71.8718,71.8718,31819.0
2023-03-20 13:15:00,79.12,79.12,79.07,79.08,75696.0,71.8809,71.8809,71.8354,71.8445,75696.0
2023-03-20 13:20:00,79.08,79.09,79.04,79.05,47649.0,71.8445,71.8536,71.8082,71.8173,47649.0
2023-03-20 13:25:00,79.05,79.07,79.04,79.07,24594.0,71.8173,71.8354,71.8082,71.8354,24594.0
2023-03-20 13:30:00,79.07,79.08,79.06,79.07,36466.0,71.8354,71.8445,71.8264,71.8354,36466.0
2023-03-20 13:35:00,79.08,79.1,79.06,79.07,26203.0,71.8445,71.8627,71.8264,71.8354,26203.0
2023-03-20 13:40:00,79.07,79.09,79.04,79.07,23513.0,71.8354,71.8536,71.8082,71.8354,23513.0
2023-03-20 13:45:00,79.08,79.08,79.06,79.06,24736.0,71.8445,71.8445,71.8264,71.8264,24736.0
2023-03-20 13:50:00,79.07,79.07,79.04,79.07,36424.0,71.8354,71.8354,71.8082,71.8354,36424.0
2023-03-20 13:55:00,79.07,79.08,79.05,79.05,16145.0,71.8354,71.8445,71.8173,71.8173,16145.0
2023-03-20 14:00:00,79.06,79.06,79.0,79.02,16648.0,71.8264,71.8264,71.7718,71.79,16648.0
2023-03-20 14:05:00,79.03,79.07,79.02,79.06,77641.0,71.7991,71.8354,71.79,71.8264,77641.0
2023-03-20 14:10:00,79.07,79.09,79.05,79.08,30917.0,71.8354,71.8536,71.8173,71.8445,30917.0
2023-03-20 14:15:00,79.09,79.11,79.08,79.09,119500.0,71.8536,71.8718,71.8445,71.8536,119500.0
2023-03-20 14:20:00,79.1,79.1,79.07,79.09,23271.0,71.8627,71.8627,71.8354,71.8536,23271.0
2023-03-20 14:25:00,79.09,79.1,79.08,79.09,32249.0,71.8536,71.8627,71.8445,71.8536,32249.0
2023-03-20 14:30:00,79.09,79.11,79.09,79.1,23428.0,71.8536,71.8718,71.8536,71.8627,23428.0
2023-03-20 14:35:00,79.09,79.1,79.03,79.06,178903.0,71.8536,71.8627,71.7991,71.8264,178903.0
2023-03-20 14:40:00,79.05,79.07,79.03,79.04,48025.0,71.8173,71.8354,71.7991,71.8082,48025.0
2023-03-20 14:45:00,79.04,79.05,79.01,79.05,24677.0,71.8082,71.8173,71.7809,71.8173,24677.0
2023-03-20 14:50:00,79.04,79.11,79.04,79.07,31391.0,71.8082,71.8718,71.8082,71.8354,31391.0
2023-03-20 14:55:00,79.08,79.12,79.07,79.12,32666.0,71.8445,71.8809,71.8354,71.8809,32666.0
2023-03-20 15:00:00,79.13,79.14,79.1,79.12,41543.0,71.89,71.899,71.8627,71.8809,41543.0
2023-03-20 15:05:00,79.11,79.11,79.07,79.09,14151.0,71.8718,71.8718,71.8354,71.8536,14151.0
2023-03-20 15:10:00,79.09,79.12,79.07,79.08,34462.0,71.8536,71.8809,71.8354,71.8445,34462.0
2023-03-20 15:15:00,79.08,79.11,79.07,79.07,42278.0,71.8445,71.8718,71.8354,71.8354,42278.0
2023-03-20 15:20:00,79.08,79.12,79.07,79.12,22129.0,71.8445,71.8809,71.8354,71.8809,22129.0
2023-03-20 15:25:00,79.12,79.12,79.09,79.12,31846.0,71.8809,71.8809,71.8536,71.8809,31846.0
2023-03-20 15:30:00,79.12,79.16,79.11,79.14,57407.0,71.8809,71.9172,71.8718,71.899,57407.0
2023-03-20 15:35:00,79.14,79.15,79.12,79.13,51529.0,71.899,71.9081,71.8809,71.89,51529.0
2023-03-20 15:40:00,79.14,79.15,79.1,79.12,50141.0,71.899,71.9081,71.8627,71.8809,50141.0
2023-03-20 15:45:00,79.12,79.14,79.1,79.11,86091.0,71.8809,71.899,71.8627,71.8718,86091.0
2023-03-20 15:50:00,79.12,79.13,79.05,79.08,101516.0,71.8809,71.89,71.8173,71.8445,101516.0
2023-03-20 15:55:00,79.08,79.13,79.07,79.11,118277.0,71.8445,71.89,71.8354,71.8718,118277.0
2023-03-21 09:30:00,79.14,79.18,79.08,79.15,44646.0,71.899,71.9354,71.8445,71.9081,44646.0
2023-03-21 09:35:00,79.15,79.17,79.12,79.12,53292.0,71.9081,71.9263,71.8809,71.8809,53292.0
2023-03-21 09:40:00,79.12,79.15,79.03,79.06,79748.0,71.8809,71.9081,71.7991,71.8264,79748.0
2023-03-21 09:45:00,79.05,79.08,79.04,79.08,20912.0,71.8173,71.8445,71.8082,71.8445,20912.0
2023-03-21 09:50:00,79.08,79.09,79.06,79.08,103685.0,71.8445,71.8536,71.8264,71.8445,103685.0
2023-03-21 09:55:00,79.08,79.13,79.07,79.12,638090.0,71.8445,71.89,71.8354,71.8809,638090.0
2023-03-21 10:00:00,79.11,79.11,79.07,79.08,58794.0,71.8718,71.8718,71.8354,71.8445,58794.0
2023-03-21 10:05:00,79.07,79.1,79.05,79.1,101659.0,71.8354,71.8627,71.8173,71.8627,101659.0
2023-03-21 10:10:00,79.09,79.15,79.08,79.14,45843.0,71.8536,71.9081,71.8445,71.899,45843.0
2023-03-21 10:15:00,79.15,79.16,79.12,79.14,74781.0,71.9081,71.9172,71.8809,71.899,74781.0
2023-03-21 10:20:00,79.14,79.16,79.12,79.15,86955.0,71.899,71.9172,71.8809,71.9081,86955.0
2023-03-21 10:25:00,79.16,79.21,79.14,79.15,334074.0,71.9172,71.9626,71.899,71.9081,334074.0
2023-03-21 10:30:00,79.15,79.19,79.14,79.17,96239.0,71.9081,71.9445,71.899,71.9263,96239.0
2023-03-21 10:35:00,79.17,79.24,79.16,79.22,200830.0,71.9263,71.9899,71.9172,71.9717,200830.0
2023-03-21 10:40:00,79.22,79.26,79.18,79.26,23198.0,71.9717,72.0081,71.9354,72.0081,23198.0
2023-03-21 10:45:00,79.26,79.28,79.25,79.26,42615.0,72.0081,72.0262,71.999,72.0081,42615.0
2023-03-21 10:50:00,79.26,79.31,79.26,79.3,46246.0,72.0081,72.0535,72.0081,72.0444,46246.0
2023-03-21 10:55:00,79.31,79.34,79.28,79.33,31605.0,72.0535,72.0807,72.0262,72.0717,31605.0
2023-03-21 11:00:00,79.33,79.36,79.3,79.31,325127.0,72.0717,72.0989,72.0444,72.0535,325127.0
2023-03-21 11:05:00,79.31,79.33,79.26,79.31,81966.0,72.0535,72.0717,72.0081,72.0535,81966.0
2023-03-21 11:10:00,79.3,79.3,79.25,79.25,39824.0,72.0444,72.0444,71.999,71.999,39824.0
2023-03-21 11:15:00,79.25,79.26,79.23,79.25,31035.0,71.999,72.0081,71.9808,71.999,31035.0
2023-03-21 11:20:00,79.24,79.27,79.23,79.26,27067.0,71.9899,72.0171,71.9808,72.0081,27067.0
2023-03-21 11:25:00,79.25,79.26,79.24,79.26,44125.0,71.999,72.0081,71.9899,72.0081,44125.0
2023-03-21 11:30:00,79.25,79.27,79.21,79.23,15510.0,71.999,72.0171,71.9626,71.9808,15510.0
2023-03-21 11:35:00,79.23,79.24,79.21,79.21,17759.0,71.9808,71.9899,71.9626,71.9626,17759.0
2023-03-21 11:40:00,79.21,79.23,79.2,79.22,17916.0,71.9626,71.9808,71.9536,71.9717,17916.0
2023-03-21 11:45:00,79.21,79.25,79.21,79.25,214957.0,71.9626,71.999,71.9626,71.999,214957.0
2023-03-21 11:50:00,79.26,79.27,79.23,79.25,65667.0,72.0081,72.0171,71.9808,71.999,65667.0
2023-03-21 11:55:00,79.26,79.26,79.23,79.23,16877.0,72.0081,72.0081,71.9808,71.9808,16877.0
2023-03-21 12:00:00,79.23,79.31,79.23,79.31,33094.0,71.9808,72.0535,71.9808,72.0535,33094.0
2023-03-21 12:05:00,79.3,79.35,79.3,79.34,93350.0,72.0444,72.0898,72.0444,72.0807,93350.0
2023-03-21 12:10:00,79.35,79.38,79.34,79.37,407624.0,72.0898,72.1171,72.0807,72.108,407624.0
2023-03-21 12:15:00,79.37,79.38,79.35,79.37,36408.0,72.108,72.1171,72.0898,72.108,36408.0
2023-03-21 12:20:00,79.37,79.37,79.34,79.34,673267.0,72.108,72.108,72.0807,72.0807,673267.0
2023-03-21 12:25:00,79.35,79.38,79.34,79.36,52652.0,72.0898,72.1171,72.0807,72.0989,52652.0
2023-03-21 12:30:00,79.36,79.39,79.35,79.39,60720.0,72.0989,72.1262,72.0898,72.1262,60720.0
2023-03-21 12:35:00,79.38,79.4,79.36,79.39,241107.0,72.1171,72.1353,72.0989,72.1262,241107.0
2023-03-21 12:40:00,79.39,79.41,79.36,79.4,158725.0,72.1262,72.1443,72.0989,72.1353,158725.0
2023-03-21 12:45:00,79.39,79.4,79.35,79.35,15170.0,72.1262,72.1353,72.0898,72.0898,15170.0
2023-03-21 12:50:00,79.35,79.35,79.32,79.33,24163.0,72.0898,72.0898,72.0626,72.0717,24163.0
2023-03-21 12:55:00,79.32,79.33,79.31,79.33,16476.0,72.0626,72.0717,72.0535,72.0717,16476.0
2023-03-21 13:00:00,79.32,79.36,79.31,79.33,53252.0,72.0626,72.0989,72.0535,72.0717,53252.0
2023-03-21 13:05:00,79.34,79.35,79.3,79.34,55402.0,72.0807,72.0898,72.0444,72.0807,55402.0
2023-03-21 13:10:00,79.34,79.34,79.29,79.29,16054.0,72.0807,72.0807,72.0353,72.0353,16054.0
2023-03-21 13:15:00,79.29,79.32,79.29,79.31,11518.0,72.0353,72.0626,72.0353,72.0535,11518.0
2023-03-21 13:20:00,79.3,79.3,79.28,79.28,8508.0,72.0444,72.0444,72.0262,72.0262,8508.0
2023-03-21 13:25:00,79.29,79.31,79.28,79.28,29610.0,72.0353,72.0535,72.0262,72.0262,29610.0
2023-03-21 13:30:00,79.28,79.33,79.27,79.33,26954.0,72.0262,72.0717,72.0171,72.0717,26954.0
2023-03-21 13:35:00,79.34,79.35,79.33,79.34,20113.0,72.0807,72.0898,72.0717,72.0807,20113.0
2023-03-21 13:40:00,79.34,79.34,79.3,79.31,22453.0,72.0807,72.0807,72.0444,72.0535,22453.0
2023-03-21 13:45:00,79.3,79.3,79.28,79.29,11551.0,72.0444,72.0444,72.0262,72.0353,11551.0
2023-03-21 13:50:00,79.29,79.29,79.27,79.29,21008.0,72.0353,72.0353,72.0171,72.0353,21008.0
2023-03-21 13:55:00,79.29,79.3,79.28,79.29,25257.0,72.0353,72.0444,72.0262,72.0353,25257.0
2023-03-21 14:00:00,79.3,79.32,79.29,79.31,24311.0,72.0444,72.0626,72.0353,72.0535,24311.0
2023-03-21 14:05:00,79.31,79.32,79.29,79.31,29302.0,72.0535,72.0626,72.0353,72.0535,29302.0
2023-03-21 14:10:00,79.3,79.3,79.27,79.29,34533.0,72.0444,72.0444,72.0171,72.0353,34533.0
2023-03-21 14:15:00,79.29,79.29,79.26,79.27,44376.0,72.0353,72.0353,72.0081,72.0171,44376.0
2023-03-21 14:20:00,79.27,79.27,79.25,79.26,18424.0,72.0171,72.0171,71.999,72.0081,18424.0
2023-03-21 14:25:00,79.26,79.28,79.24,79.28,66961.0,72.0081,72.0262,71.9899,72.0262,66961.0
2023-03-21 14:30:00,79.28,79.28,79.24,79.25,12645.0,72.0262,72.0262,71.9899,71.999,12645.0
2023-03-21 14:35:00,79.25,79.27,79.23,79.27,99945.0,71.999,72.0171,71.9808,72.0171,99945.0
2023-03-21 14:40:00,79.26,79.27,79.23,79.23,18548.0,72.0081,72.0171,71.9808,71.9808,18548.0
2023-03-21 14:45:00,79.24,79.26,79.23,79.24,16191.0,71.9899,72.0081,71.9808,71.9899,16191.0
2023-03-21 14:50:00,79.25,79.3,79.24,79.29,45932.0,71.999,72.0444,71.9899,72.0353,45932.0
2023-03-21 14:55:00,79.29,79.32,79.27,79.29,37139.0,72.0353,72.0626,72.0171,72.0353,37139.0
2023-03-21 15:00:00,79.29,79.34,79.29,79.33,36307.0,72.0353,72.0807,72.0353,72.0717,36307.0
2023-03-21 15:05:00,79.33,79.33,79.25,79.26,69839.0,72.0717,72.0717,71.999,72.0081,69839.0
2023-03-21 15:10:00,79.26,79.28,79.24,79.26,95291.0,72.0081,72.0262,71.9899,72.0081,95291.0
2023-03-21 15:15:00,79.26,79.31,79.25,79.3,114554.0,72.0081,72.0535,71.999,72.0444,114554.0
2023-03-21 15:20:00,79.3,79.33,79.28,79.28,62770.0,72.0444,72.0717,72.0262,72.0262,62770.0
2023-03-21 15:25:00,79.29,79.32,79.28,79.31,41272.0,72.0353,72.0626,72.0262,72.0535,41272.0
2023-03-21 15:30:00,79.31,79.31,79.27,79.28,95430.0,72.0535,72.0535,72.0171,72.0262,95430.0
2023-03-21 15:35:00,79.28,79.3,79.24,79.25,45706.0,72.0262,72.0444,71.9899,71.999,45706.0
2023-03-21 15:40:00,79.25,79.26,79.18,79.26,2051906.0,71.999,72.0081,71.9354,72.0081,2051906.0
2023-03-21 15:45:00,79.26,79.26,79.24,79.25,40721.0,72.0081,72.0081,71.9899,71.999,40721.0
2023-03-21 15:50:00,79.24,79.24,79.2,79.2,330137.0,71.9899,71.9899,71.9536,71.9536,330137.0
2023-03-21 15:55:00,79.21,79.22,79.18,79.19,438747.0,71.9626,71.9717,71.9354,71.9445,438747.0
2023-03-22 09:30:00,79.23,79.23,79.09,79.21,61406.0,71.9808,71.9808,71.8536,71.9626,61406.0
2023-03-22 09:35:00,79.21,79.22,79.16,79.18,68510.0,71.9626,71.9717,71.9172,71.9354,68510.0
2023-03-22 09:40:00,79.18,79.19,79.11,79.11,57652.0,71.9354,71.9445,71.8718,71.8718,57652.0
2023-03-22 09:45:00,79.12,79.15,79.11,79.12,154300.0,71.8809,71.9081,71.8718,71.8809,154300.0
2023-03-22 09:50:00,79.12,79.12,79.07,79.08,33936.0,71.8809,71.8809,71.8354,71.8445,33936.0
2023-03-22 09:55:00,79.07,79.08,79.06,79.07,24079.0,71.8354,71.8445,71.8264,71.8354,24079.0
2023-03-22 10:00:00,79.07,79.1,79.05,79.09,51541.0,71.8354,71.8627,71.8173,71.8536,51541.0
2023-03-22 10:05:00,79.09,79.1,79.05,79.06,24342.0,71.8536,71.8627,71.8173,71.8264,24342.0
2023-03-22 10:10:00,79.07,79.11,79.06,79.11,24298.0,71.8354,71.8718,71.8264,71.8718,24298.0
2023-03-22 10:15:00,79.11,79.13,79.09,79.13,53393.0,71.8718,71.89,71.8536,71.89,53393.0
2023-03-22 10:20:00,79.12,79.14,79.11,79.14,43762.0,71.8809,71.899,71.8718,71.899,43762.0
2023-03-22 10:25:00,79.14,79.16,79.13,79.16,42988.0,71.899,71.9172,71.89,71.9172,42988.0
2023-03-22 10:30:00,79.16,79.25,79.16,79.23,16774.0,71.9172,71.999,71.9172,71.9808,16774.0
2023-03-22 10:35:00,79.23,79.26,79.22,79.23,7186.0,71.9808,72.0081,71.9717,71.9808,7186.0
2023-03-22 10:40:00,79.24,79.26,79.23,79.25,9404.0,71.9899,72.0081,71.9808,71.999,9404.0
2023-03-22 10:45:00,79.26,79.29,79.25,79.28,14893.0,72.0081,72.0353,71.999,72.0262,14893.0
2023-03-22 10:50:00,79.28,79.3,79.24,79.25,13901.0,72.0262,72.0444,71.9899,71.999,13901.0
2023-03-22 10:55:00,79.25,79.3,79.25,79.28,19048.0,71.999,72.0444,71.999,72.0262,19048.0
2023-03-22 11:00:00,79.27,79.27,79.2,79.2,37555.0,72.0171,72.0171,71.9536,71.9536,37555.0
2023-03-22 11:05:00,79.2,79.23,79.19,79.21,33476.0,71.9536,71.9808,71.9445,71.9626,33476.0
2023-03-22 11:10:00,79.2,79.24,79.19,79.19,71786.0,71.9536,71.9899,71.9445,71.9445,71786.0
2023-03-22 11:15:00,79.19,79.23,79.18,79.19,210184.0,71.9445,71.9808,71.9354,71.9445,210184.0
2023-03-22 11:20:00,79.19,79.19,79.13,79.15,72731.0,71.9445,71.9445,71.89,71.9081,72731.0
2023-03-22 11:25:00,79.15,79.16,79.13,79.16,48261.0,71.9081,71.9172,71.89,71.9172,48261.0
2023-03-22 11:30:00,79.16,79.21,79.15,79.2,20862.0,71.9172,71.9626,71.9081,71.9536,20862.0
2023-03-22 11:35:00,79.21,79.27,79.21,79.27,20925.0,71.9626,72.0171,71.9626,72.0171,20925.0
2023-03-22 11:40:00,79.28,79.33,79.26,79.29,23139.0,72.0262,72.0717,72.0081,72.0353,23139.0
2023-03-22 11:45:00,79.29,79.31,79.29,79.3,19351.0,72.0353,72.0535,72.0353,72.0444,19351.0
2023-03-22 11:50:00,79.31,79.32,79.28,79.29,5448.0,72.0535,72.0626,72.0262,72.0353,5448.0
2023-03-22 11:55:00,79.27,79.28,79.24,79.26,104708.0,72.0171,72.0262,71.9899,72.0081,104708.0
2023-03-22 12:00:00,79.25,79.3,79.25,79.28,35426.0,71.999,72.0444,71.999,72.0262,35426.0
2023-03-22 12:05:00,79.27,79.31,79.23,79.23,243702.0,72.0171,72.0535,71.9808,71.9808,243702.0
2023-03-22 12:10:00,79.23,79.25,79.21,79.22,58366.0,71.9808,71.999,71.9626,71.9717,58366.0
2023-03-22 12:15:00,79.22,79.24,79.2,79.2,17084.0,71.9717,71.9899,71.9536,71.9536,17084.0
2023-03-22 12:20:00,79.2,79.23,79.19,79.22,33008.0,71.9536,71.9808,71.9445,71.9717,33008.0
2023-03-22 12:25:00,79.22,79.27,79.21,79.26,102179.0,71.9717,72.0171,71.9626,72.0081,102179.0
2023-03-22 12:30:00,79.26,79.26,79.2,79.21,44480.0,72.0081,72.0081,71.9536,71.9626,44480.0
2023-03-22 12:35:00,79.21,79.22,79.19,79.2,74796.0,71.9626,71.9717,71.9445,71.9536,74796.0
2023-03-22 12:40:00,79.21,79.25,79.2,79.25,55201.0,71.9626,71.999,71.9536,71.999,55201.0
2023-03-22 12:45:00,79.25,79.29,79.25,79.29,82579.0,71.999,72.0353,71.999,72.0353,82579.0
2023-03-22 12:50:00,79.3,79.31,79.26,79.27,60996.0,72.0444,72.0535,72.0081,72.0171,60996.0
2023-03-22 12:55:00,79.26,79.29,79.26,79.27,48481.0,72.0081,72.0353,72.0081,72.0171,48481.0
2023-03-22 13:00:00,79.27,79.27,79.24,79.24,22654.0,72.0171,72.0171,71.9899,71.9899,22654.0
2023-03-22 13:05:00,79.24,79.26,79.23,79.24,16531.0,71.9899,72.0081,71.9808,71.9899,16531.0
2023-03-22 13:10:00,79.26,79.26,79.22,79.24,7941.0,72.0081,72.0081,71.9717,71.9899,7941.0
2023-03-22 13:15:00,79.24,79.3,79.24,79.29,13553.0,71.9899,72.0444,71.9899,72.0353,13553.0
2023-03-22 13:20:00,79.28,79.32,79.27,79.31,8994.0,72.0262,72.0626,72.0171,72.0535,8994.0
2023-03-22 13:25:00,79.31,79.39,79.31,79.34,334945.0,72.0535,72.1262,72.0535,72.0807,334945.0
2023-03-22 13:30:00,79.34,79.39,79.34,79.39,134296.0,72.0807,72.1262,72.0807,72.1262,134296.0
2023-03-22 13:35:00,79.39,79.41,79.39,79.41,21556.0,72.1262,72.1443,72.1262,72.1443,21556.0
2023-03-22 13:40:00,79.41,79.44,79.41,79.43,17521.0,72.1443,72.1716,72.1443,72.1625,17521.0
2023-03-22 13:45:00,79.43,79.47,79.43,79.46,7866.0,72.1625,72.1988,72.1625,72.1898,7866.0
2023-03-22 13:50:00,79.47,79.5,79.42,79.43,42525.0,72.1988,72.2261,72.1534,72.1625,42525.0
2023-03-22 13:55:00,79.43,79.49,79.42,79.47,28008.0,72.1625,72.217,72.1534,72.1988,28008.0
2023-03-22 14:00:00,79.56,79.85,79.55,79.79,76545.0,72.2806,72.5441,72.2715,72.4896,76545.0
2023-03-22 14:05:00,79.83,79.88,79.68,79.68,72327.0,72.5259,72.5713,72.3896,72.3896,72327.0
2023-03-22 14:10:00,79.66,79.71,79.56,79.61,183164.0,72.3715,72.4169,72.2806,72.326,183164.0
2023-03-22 14:15:00,79.62,79.76,79.62,79.76,33911.0,72.3351,72.4623,72.3351,72.4623,33911.0
2023-03-22 14:20:00,79.76,79.76,79.68,79.72,29699.0,72.4623,72.4623,72.3896,72.426,29699.0
2023-03-22 14:25:00,79.73,79.86,79.72,79.85,108202.0,72.4351,72.5532,72.426,72.5441,108202.0
2023-03-22 14:30:00,79.83,79.85,79.7,79.74,45769.0,72.5259,72.5441,72.4078,72.4441,45769.0
2023-03-22 14:35:00,79.75,80.01,79.71,79.93,184020.0,72.4532,72.6894,72.4169,72.6168,184020.0
2023-03-22 14:40:00,79.93,80.18,79.93,80.08,191598.0,72.6168,72.8439,72.6168,72.753,191598.0
2023-03-22 14:45:00,80.08,80.29,80.02,80.24,276029.0,72.753,72.9438,72.6985,72.8984,276029.0
2023-03-22 14:50:00,80.24,80.31,80.09,80.11,115497.0,72.8984,72.962,72.7621,72.7803,115497.0
2023-03-22 14:55:00,80.11,80.11,79.8,79.8,151895.0,72.7803,72.7803,72.4987,72.4987,151895.0
2023-03-22 15:00:00,79.8,79.88,79.73,79.73,43155.0,72.4987,72.5713,72.4351,72.4351,43155.0
2023-03-22 15:05:00,79.72,79.76,79.61,79.64,79604.0,72.426,72.4623,72.326,72.3533,79604.0
2023-03-22 15:10:00,79.64,79.78,79.64,79.75,127811.0,72.3533,72.4805,72.3533,72.4532,127811.0
2023-03-22 15:15:00,79.76,79.83,79.71,79.81,38292.0,72.4623,72.5259,72.4169,72.5077,38292.0
2023-03-22 15:20:00,79.81,79.84,79.79,79.84,67450.0,72.5077,72.535,72.4896,72.535,67450.0
2023-03-22 15:25:00,79.86,79.91,79.73,79.85,64080.0,72.5532,72.5986,72.4351,72.5441,64080.0
2023-03-22 15:30:00,79.84,79.85,79.68,79.72,80399.0,72.535,72.5441,72.3896,72.426,80399.0
2023-03-22 15:35:00,79.72,79.73,79.64,79.72,101986.0,72.426,72.4351,72.3533,72.426,101986.0
2023-03-22 15:40:00,79.73,79.77,79.73,79.74,315941.0,72.4351,72.4714,72.4351,72.4441,315941.0
2023-03-22 15:45:00,79.74,79.78,79.69,79.76,191927.0,72.4441,72.4805,72.3987,72.4623,191927.0
2023-03-22 15:50:00,79.76,79.82,79.75,79.81,517216.0,72.4623,72.5168,72.4532,72.5077,517216.0
2023-03-22 15:55:00,79.81,79.86,79.76,79.76,245044.0,72.5077,72.5532,72.4623,72.4623,245044.0
2023-03-23 09:30:00,79.68,79.86,79.68,79.76,38749.0,72.3896,72.5532,72.3896,72.4623,38749.0
2023-03-23 09:35:00,79.77,79.83,79.75,79.79,64509.0,72.4714,72.5259,72.4532,72.4896,64509.0
2023-03-23 09:40:00,79.8,79.85,79.77,79.79,88770.0,72.4987,72.5441,72.4714,72.4896,88770.0
2023-03-23 09:45:00,79.78,79.83,79.77,79.79,54509.0,72.4805,72.5259,72.4714,72.4896,54509.0
2023-03-23 09:50:00,79.79,79.83,79.77,79.82,123811.0,72.4896,72.5259,72.4714,72.5168,123811.0
2023-03-23 09:55:00,79.82,79.87,79.82,79.86,27099.0,72.5168,72.5622,72.5168,72.5532,27099.0
2023-03-23 10:00:00,79.86,79.89,79.84,79.86,74119.0,72.5532,72.5804,72.535,72.5532,74119.0
2023-03-23 10:05:00,79.85,79.87,79.83,79.84,70469.0,72.5441,72.5622,72.5259,72.535,70469.0
2023-03-23 10:10:00,79.83,79.84,79.81,79.81,30674.0,72.5259,72.535,72.5077,72.5077,30674.0
2023-03-23 10:15:00,79.8,79.88,79.79,79.87,40677.0,72.4987,72.5713,72.4896,72.5622,40677.0
2023-03-23 10:20:00,79.87,79.89,79.85,79.87,64395.0,72.5622,72.5804,72.5441,72.5622,64395.0
2023-03-23 10:25:00,79.87,79.9,79.85,79.88,136446.0,72.5622,72.5895,72.5441,72.5713,136446.0
2023-03-23 10:30:00,79.88,79.94,79.86,79.92,93515.0,72.5713,72.6258,72.5532,72.6077,93515.0
2023-03-23 10:35:00,79.92,79.92,79.86,79.87,25314.0,72.6077,72.6077,72.5532,72.5622,25314.0
2023-03-23 10:40:00,79.87,79.88,79.85,79.85,78419.0,72.5622,72.5713,72.5441,72.5441,78419.0
2023-03-23 10:45:00,79.86,79.98,79.85,79.97,71005.0,72.5532,72.6622,72.5441,72.6531,71005.0
2023-03-23 10:50:00,79.97,80.0,79.97,80.0,52204.0,72.6531,72.6804,72.6531,72.6804,52204.0
2023-03-23 10:55:00,80.01,80.05,79.99,80.0,138600.0,72.6894,72.7258,72.6713,72.6804,138600.0
2023-03-23 11:00:00,80.0,80.01,79.97,80.0,102194.0,72.6804,72.6894,72.6531,72.6804,102194.0
2023-03-23 11:05:00,79.98,79.99,79.95,79.97,46948.0,72.6622,72.6713,72.6349,72.6531,46948.0
2023-03-23 11:10:00,79.97,79.97,79.92,79.95,30286.0,72.6531,72.6531,72.6077,72.6349,30286.0
2023-03-23 11:15:00,79.94,79.98,79.92,79.93,17721.0,72.6258,72.6622,72.6077,72.6168,17721.0
2023-03-23 11:20:00,79.94,79.97,79.92,79.95,26246.0,72.6258,72.6531,72.6077,72.6349,26246.0
2023-03-23 11:25:00,79.94,79.94,79.9,79.91,18442.0,72.6258,72.6258,72.5895,72.5986,18442.0
2023-03-23 11:30:00,79.91,79.96,79.91,79.95,32519.0,72.5986,72.644,72.5986,72.6349,32519.0
2023-03-23 11:35:00,79.95,79.98,79.95,79.98,127087.0,72.6349,72.6622,72.6349,72.6622,127087.0
2023-03-23 11:40:00,79.98,79.98,79.95,79.96,12388.0,72.6622,72.6622,72.6349,72.644,12388.0
2023-03-23 11:45:00,79.96,79.97,79.94,79.95,45411.0,72.644,72.6531,72.6258,72.6349,45411.0
2023-03-23 11:50:00,79.95,79.98,79.93,79.96,36045.0,72.6349,72.6622,72.6168,72.644,36045.0
2023-03-23 11:55:00,79.95,79.96,79.93,79.94,48056.0,72.6349,72.644,72.6168,72.6258,48056.0
2023-03-23 12:00:00,79.92,79.93,79.89,79.9,19651.0,72.6077,72.6168,72.5804,72.5895,19651.0
2023-03-23 12:05:00,79.91,79.94,79.91,79.94,17922.0,72.5986,72.6258,72.5986,72.6258,17922.0
2023-03-23 12:10:00,79.94,80.01,79.94,79.99,54137.0,72.6258,72.6894,72.6258,72.6713,54137.0
2023-03-23 12:15:00,80.0,80.06,79.98,80.06,24922.0,72.6804,72.7349,72.6622,72.7349,24922.0
2023-03-23 12:20:00,80.04,80.07,80.02,80.07,32486.0,72.7167,72.7439,72.6985,72.7439,32486.0
2023-03-23 12:25:00,80.07,80.08,80.03,80.04,17826.0,72.7439,72.753,72.7076,72.7167,17826.0
2023-03-23 12:30:00,80.03,80.05,80.01,80.03,20331.0,72.7076,72.7258,72.6894,72.7076,20331.0
2023-03-23 12:35:00,80.04,80.04,79.99,80.01,181456.0,72.7167,72.7167,72.6713,72.6894,181456.0
2023-03-23 12:40:00,80.01,80.04,80.01,80.02,227425.0,72.6894,72.7167,72.6894,72.6985,227425.0
2023-03-23 12:45:00,80.03,80.03,79.95,79.96,18658.0,72.7076,72.7076,72.6349,72.644,18658.0
2023-03-23 12:50:00,79.97,79.98,79.94,79.95,61053.0,72.6531,72.6622,72.6258,72.6349,61053.0
2023-03-23 12:55:00,79.94,79.95,79.89,79.92,16305.0,72.6258,72.6349,72.5804,72.6077,16305.0
2023-03-23 13:00:00,79.92,79.95,79.91,79.91,275256.0,72.6077,72.6349,72.5986,72.5986,275256.0
2023-03-23 13:05:00,79.91,79.92,79.85,79.87,323277.0,72.5986,72.6077,72.5441,72.5622,323277.0
2023-03-23 13:10:00,79.88,79.88,79.8,79.81,26893.0,72.5713,72.5713,72.4987,72.5077,26893.0
2023-03-23 13:15:00,79.8,79.81,79.76,79.79,17257.0,72.4987,72.5077,72.4623,72.4896,17257.0
2023-03-23 13:20:00,79.78,79.84,79.77,79.83,37822.0,72.4805,72.535,72.4714,72.5259,37822.0
2023-03-23 13:25:00,79.82,79.84,79.77,79.78,16507.0,72.5168,72.535,72.4714,72.4805,16507.0
2023-03-23 13:30:00,79.79,79.82,79.77,79.81,26390.0,72.4896,72.5168,72.4714,72.5077,26390.0
2023-03-23 13:35:00,79.82,79.83,79.8,79.8,33496.0,72.5168,72.5259,72.4987,72.4987,33496.0
2023-03-23 13:40:00,79.8,79.85,79.8,79.85,49371.0,72.4987,72.5441,72.4987,72.5441,49371.0
2023-03-23 13:45:00,79.85,79.88,79.84,79.85,128174.0,72.5441,72.5713,72.535,72.5441,128174.0
2023-03-23 13:50:00,79.84,79.87,79.84,79.85,246004.0,72.535,72.5622,72.535,72.5441,246004.0
2023-03-23 13:55:00,79.85,79.89,79.85,79.89,75988.0,72.5441,72.5804,72.5441,72.5804,75988.0
2023-03-23 14:00:00,79.89,79.91,79.88,79.9,46429.0,72.5804,72.5986,72.5713,72.5895,46429.0
2023-03-23 14:05:00,79.9,79.91,79.88,79.91,47717.0,72.5895,72.5986,72.5713,72.5986,47717.0
2023-03-23 14:10:00,79.91,79.92,79.89,79.9,12311.0,72.5986,72.6077,72.5804,72.5895,12311.0
2023-03-23 14:15:00,79.9,79.92,79.89,79.9,25299.0,72.5895,72.6077,72.5804,72.5895,25299.0
2023-03-23 14:20:00,79.9,79.92,79.87,79.88,20101.0,72.5895,72.6077,72.5622,72.5713,20101.0
2023-03-23 14:25:00,79.88,79.9,79.86,79.87,33886.0,72.5713,72.5895,72.5532,72.5622,33886.0
2023-03-23 14:30:00,79.86,79.89,79.82,79.89,41337.0,72.5532,72.5804,72.5168,72.5804,41337.0
2023-03-23 14:35:00,79.89,79.91,79.87,79.89,88178.0,72.5804,72.5986,72.5622,72.5804,88178.0
2023-03-23 14:40:00,79.88,79.9,79.86,79.9,54483.0,72.5713,72.5895,72.5532,72.5895,54483.0
2023-03-23 14:45:00,79.89,79.94,79.88,79.93,35191.0,72.5804,72.6258,72.5713,72.6168,35191.0
2023-03-23 14:50:00,79.92,79.96,79.91,79.96,59667.0,72.6077,72.644,72.5986,72.644,59667.0
2023-03-23 14:55:00,79.95,79.96,79.88,79.95,195160.0,72.6349,72.644,72.5713,72.6349,195160.0
2023-03-23 15:00:00,79.94,80.06,79.85,80.03,287431.0,72.6258,72.7349,72.5441,72.7076,287431.0
2023-03-23 15:05:00,80.03,80.12,80.01,80.08,61278.0,72.7076,72.7894,72.6894,72.753,61278.0
2023-03-23 15:10:00,80.09,80.09,80.06,80.09,42999.0,72.7621,72.7621,72.7349,72.7621,42999.0
2023-03-23 15:15:00,80.09,80.11,80.04,80.08,45724.0,72.7621,72.7803,72.7167,72.753,45724.0
2023-03-23 15:20:00,80.08,80.11,80.07,80.08,82468.0,72.753,72.7803,72.7439,72.753,82468.0
2023-03-23 15:25:00,80.08,80.11,80.07,80.09,492790.0,72.753,72.7803,72.7439,72.7621,492790.0
2023-03-23 15:30:00,80.09,80.1,80.05,80.08,92236.0,72.7621,72.7712,72.7258,72.753,92236.0
2023-03-23 15:35:00,80.09,80.2,80.09,80.2,67071.0,72.7621,72.8621,72.7621,72.8621,67071.0
2023-03-23 15:40:00,80.2,80.21,80.14,80.16,128569.0,72.8621,72.8711,72.8075,72.8257,128569.0
2023-03-23 15:45:00,80.15,80.18,80.14,80.17,75974.0,72.8166,72.8439,72.8075,72.8348,75974.0
2023-03-23 15:50:00,80.18,80.19,80.11,80.13,110324.0,72.8439,72.853,72.7803,72.7985,110324.0
2023-03-23 15:55:00,80.12,80.15,80.08,80.14,187215.0,72.7894,72.8166,72.753,72.8075,187215.0
2023-03-24 09:30:00,80.36,80.46,80.18,80.43,243888.0,73.0074,73.0983,72.8439,73.071,243888.0
2023-03-24 09:35:00,80.43,80.43,80.24,80.24,253393.0,73.071,73.071,72.8984,72.8984,253393.0
2023-03-24 09:40:00,80.24,80.44,80.23,80.43,105840.0,72.8984,73.0801,72.8893,73.071,105840.0
2023-03-24 09:45:00,80.42,80.42,80.23,80.29,83481.0,73.0619,73.0619,72.8893,72.9438,83481.0
2023-03-24 09:50:00,80.29,80.32,80.23,80.27,54281.0,72.9438,72.9711,72.8893,72.9257,54281.0
2023-03-24 09:55:00,80.26,80.27,80.17,80.17,75428.0,72.9166,72.9257,72.8348,72.8348,75428.0
2023-03-24 10:00:00,80.17,80.22,80.1,80.19,113524.0,72.8348,72.8802,72.7712,72.853,113524.0
2023-03-24 10:05:00,80.19,80.2,80.15,80.2,62885.0,72.853,72.8621,72.8166,72.8621,62885.0
2023-03-24 10:10:00,80.19,80.27,80.19,80.26,59469.0,72.853,72.9257,72.853,72.9166,59469.0
2023-03-24 10:15:00,80.25,80.25,80.17,80.19,29468.0,72.9075,72.9075,72.8348,72.853,29468.0
2023-03-24 10:20:00,80.18,80.24,80.18,80.24,48164.0,72.8439,72.8984,72.8439,72.8984,48164.0
2023-03-24 10:25:00,80.25,80.27,80.21,80.25,38493.0,72.9075,72.9257,72.8711,72.9075,38493.0
2023-03-24 10:30:00,80.23,80.24,80.19,80.22,24234.0,72.8893,72.8984,72.853,72.8802,24234.0
2023-03-24 10:35:00,80.22,80.23,80.18,80.22,47376.0,72.8802,72.8893,72.8439,72.8802,47376.0
2023-03-24 10:40:00,80.24,80.32,80.24,80.32,51524.0,72.8984,72.9711,72.8984,72.9711,51524.0
2023-03-24 10:45:00,80.31,80.31,80.26,80.28,38482.0,72.962,72.962,72.9166,72.9347,38482.0
2023-03-24 10:50:00,80.28,80.31,80.25,80.29,21134.0,72.9347,72.962,72.9075,72.9438,21134.0
2023-03-24 10:55:00,80.28,80.32,80.28,80.29,28187.0,72.9347,72.9711,72.9347,72.9438,28187.0
2023-03-24 11:00:00,80.28,80.39,80.28,80.39,23669.0,72.9347,73.0347,72.9347,73.0347,23669.0
2023-03-24 11:05:00,80.38,80.39,80.36,80.36,39535.0,73.0256,73.0347,73.0074,73.0074,39535.0
2023-03-24 11:10:00,80.37,80.39,80.34,80.35,40414.0,73.0165,73.0347,72.9892,72.9983,40414.0
2023-03-24 11:15:00,80.35,80.36,80.32,80.32,39560.0,72.9983,73.0074,72.9711,72.9711,39560.0
2023-03-24 11:20:00,80.32,80.32,80.25,80.28,59124.0,72.9711,72.9711,72.9075,72.9347,59124.0
2023-03-24 11:25:00,80.28,80.37,80.28,80.32,18960.0,72.9347,73.0165,72.9347,72.9711,18960.0
2023-03-24 11:30:00,80.33,80.38,80.33,80.35,12223.0,72.9802,73.0256,72.9802,72.9983,12223.0
2023-03-24 11:35:00,80.37,80.37,80.33,80.33,25240.0,73.0165,73.0165,72.9802,72.9802,25240.0
2023-03-24 11:40:00,80.33,80.34,80.31,80.34,33235.0,72.9802,72.9892,72.962,72.9892,33235.0
2023-03-24 11:45:00,80.34,80.37,80.33,80.33,59947.0,72.9892,73.0165,72.9802,72.9802,59947.0
2023-03-24 11:50:00,80.34,80.38,80.3,80.3,13668.0,72.9892,73.0256,72.9529,72.9529,13668.0
2023-03-24 11:55:00,80.3,80.33,80.28,80.28,22515.0,72.9529,72.9802,72.9347,72.9347,22515.0
2023-03-24 12:00:00,80.28,80.29,80.23,80.26,19966.0,72.9347,72.9438,72.8893,72.9166,19966.0
2023-03-24 12:05:00,80.26,80.28,80.24,80.25,30430.0,72.9166,72.9347,72.8984,72.9075,30430.0
2023-03-24 12:10:00,80.26,80.3,80.25,80.29,23069.0,72.9166,72.9529,72.9075,72.9438,23069.0
2023-03-24 12:15:00,80.29,80.33,80.29,80.32,41537.0,72.9438,72.9802,72.9438,72.9711,41537.0
2023-03-24 12:20:00,80.32,80.33,80.29,80.33,33391.0,72.9711,72.9802,72.9438,72.9802,33391.0
2023-03-24 12:25:00,80.32,80.32,80.28,80.29,52724.0,72.9711,72.9711,72.9347,72.9438,52724.0
2023-03-24 12:30:00,80.29,80.32,80.28,80.31,26517.0,72.9438,72.9711,72.9347,72.962,26517.0
2023-03-24 12:35:00,80.3,80.33,80.29,80.29,10821.0,72.9529,72.9802,72.9438,72.9438,10821.0
2023-03-24 12:40:00,80.29,80.32,80.28,80.3,18282.0,72.9438,72.9711,72.9347,72.9529,18282.0
2023-03-24 12:45:00,80.29,80.32,80.29,80.31,44277.0,72.9438,72.9711,72.9438,72.962,44277.0
2023-03-24 12:50:00,80.33,80.37,80.33,80.37,5938.0,72.9802,73.0165,72.9802,73.0165,5938.0
2023-03-24 12:55:00,80.36,80.36,80.34,80.34,11374.0,73.0074,73.0074,72.9892,72.9892,11374.0
2023-03-24 13:00:00,80.35,80.36,80.34,80.36,14654.0,72.9983,73.0074,72.9892,73.0074,14654.0
2023-03-24 13:05:00,80.36,80.37,80.33,80.36,13985.0,73.0074,73.0165,72.9802,73.0074,13985.0
2023-03-24 13:10:00,80.37,80.37,80.34,80.34,12721.0,73.0165,73.0165,72.9892,72.9892,12721.0
2023-03-24 13:15:00,80.35,80.37,80.34,80.35,17494.0,72.9983,73.0165,72.9892,72.9983,17494.0
2023-03-24 13:20:00,80.37,80.37,80.32,80.33,23135.0,73.0165,73.0165,72.9711,72.9802,23135.0
2023-03-24 13:25:00,80.33,80.36,80.32,80.33,16112.0,72.9802,73.0074,72.9711,72.9802,16112.0
2023-03-24 13:30:00,80.34,80.36,80.33,80.36,29405.0,72.9892,73.0074,72.9802,73.0074,29405.0
2023-03-24 13:35:00,80.36,80.37,80.34,80.34,13135.0,73.0074,73.0165,72.9892,72.9892,13135.0
2023-03-24 13:40:00,80.35,80.39,80.34,80.39,9506.0,72.9983,73.0347,72.9892,73.0347,9506.0
2023-03-24 13:45:00,80.39,80.41,80.38,80.4,51598.0,73.0347,73.0528,73.0256,73.0438,51598.0
2023-03-24 13:50:00,80.41,80.42,80.39,80.39,21052.0,73.0528,73.0619,73.0347,73.0347,21052.0
2023-03-24 13:55:00,80.4,80.41,80.37,80.37,13986.0,73.0438,73.0528,73.0165,73.0165,13986.0
2023-03-24 14:00:00,80.38,80.38,80.34,80.36,10394.0,73.0256,73.0256,72.9892,73.0074,10394.0
2023-03-24 14:05:00,80.36,80.36,80.34,80.35,30087.0,73.0074,73.0074,72.9892,72.9983,30087.0
2023-03-24 14:10:00,80.35,80.35,80.32,80.34,15320.0,72.9983,72.9983,72.9711,72.9892,15320.0
2023-03-24 14:15:00,80.34,80.34,80.31,80.31,118633.0,72.9892,72.9892,72.962,72.962,118633.0
2023-03-24 14:20:00,80.32,80.37,80.32,80.35,99490.0,72.9711,73.0165,72.9711,72.9983,99490.0
2023-03-24 14:25:00,80.36,80.36,80.34,80.34,17719.0,73.0074,73.0074,72.9892,72.9892,17719.0
2023-03-24 14:30:00,80.34,80.39,80.34,80.37,62462.0,72.9892,73.0347,72.9892,73.0165,62462.0
2023-03-24 14:35:00,80.37,80.41,80.36,80.41,12032.0,73.0165,73.0528,73.0074,73.0528,12032.0
2023-03-24 14:40:00,80.4,80.4,80.37,80.38,14985.0,73.0438,73.0438,73.0165,73.0256,14985.0
2023-03-24 14:45:00,80.38,80.41,80.37,80.39,20922.0,73.0256,73.0528,73.0165,73.0347,20922.0
2023-03-24 14:50:00,80.4,80.4,80.39,80.4,21533.0,73.0438,73.0438,73.0347,73.0438,21533.0
2023-03-24 14:55:00,80.39,80.39,80.32,80.33,43013.0,73.0347,73.0347,72.9711,72.9802,43013.0
2023-03-24 15:00:00,80.32,80.33,80.3,80.32,28742.0,72.9711,72.9802,72.9529,72.9711,28742.0
2023-03-24 15:05:00,80.33,80.39,80.33,80.39,21219.0,72.9802,73.0347,72.9802,73.0347,21219.0
2023-03-24 15:10:00,80.4,80.41,80.38,80.39,160397.0,73.0438,73.0528,73.0256,73.0347,160397.0
2023-03-24 15:15:00,80.39,80.4,80.36,80.38,63118.0,73.0347,73.0438,73.0074,73.0256,63118.0
2023-03-24 15:20:00,80.38,80.38,80.35,80.36,106475.0,73.0256,73.0256,72.9983,73.0074,106475.0
2023-03-24 15:25:00,80.36,80.39,80.35,80.36,19185.0,73.0074,73.0347,72.9983,73.0074,19185.0
2023-03-24 15:30:00,80.36,80.38,80.36,80.38,16233.0,73.0074,73.0256,73.0074,73.0256,16233.0
2023-03-24 15:35:00,80.38,80.4,80.37,80.38,41505.0,73.0256,73.0438,73.0165,73.0256,41505.0
2023-03-24 15:40:00,80.38,80.39,80.37,80.39,26621.0,73.0256,73.0347,73.0165,73.0347,26621.0
2023-03-24 15:45:00,80.38,80.39,80.38,80.38,30738.0,73.0256,73.0347,73.0256,73.0256,30738.0
2023-03-24 15:50:00,80.37,80.38,80.37,80.37,26725.0,73.0165,73.0256,73.0165,73.0165,26725.0
2023-03-24 15:55:00,80.37,80.41,80.37,80.41,101619.0,73.0165,73.0528,73.0165,73.0528,101619.0
2023-03-27 09:30:00,79.73,79.84,79.61,79.8,78221.0,72.4351,72.535,72.326,72.4987,78221.0
2023-03-27 09:35:00,79.8,79.88,79.78,79.87,16020.0,72.4987,72.5713,72.4805,72.5622,16020.0
2023-03-27 09:40:00,79.87,79.91,79.83,79.84,259345.0,72.5622,72.5986,72.5259,72.535,259345.0
2023-03-27 09:45:00,79.84,79.84,79.75,79.76,17757.0,72.535,72.535,72.4532,72.4623,17757.0
2023-03-27 09:50:00,79.77,79.78,79.73,79.73,12093.0,72.4714,72.4805,72.4351,72.4351,12093.0
2023-03-27 09:55:00,79.72,79.73,79.7,79.72,23860.0,72.426,72.4351,72.4078,72.426,23860.0
2023-03-27 10:00:00,79.73,79.75,79.71,79.71,24485.0,72.4351,72.4532,72.4169,72.4169,24485.0
2023-03-27 10:05:00,79.7,79.71,79.68,79.7,10894.0,72.4078,72.4169,72.3896,72.4078,10894.0
2023-03-27 10:10:00,79.69,79.7,79.67,79.69,12377.0,72.3987,72.4078,72.3805,72.3987,12377.0
2023-03-27 10:15:00,79.69,79.72,79.68,79.72,29495.0,72.3987,72.426,72.3896,72.426,29495.0
2023-03-27 10:20:00,79.72,79.75,79.72,79.74,80844.0,72.426,72.4532,72.426,72.4441,80844.0
2023-03-27 10:25:00,79.74,79.75,79.72,79.73,308241.0,72.4441,72.4532,72.426,72.4351,308241.0
2023-03-27 10:30:00,79.73,79.73,79.69,79.72,340150.0,72.4351,72.4351,72.3987,72.426,340150.0
2023-03-27 10:35:00,79.72,79.75,79.71,79.73,89456.0,72.426,72.4532,72.4169,72.4351,89456.0
2023-03-27 10:40:00,79.74,79.75,79.73,79.75,6822.0,72.4441,72.4532,72.4351,72.4532,6822.0
2023-03-27 10:45:00,79.75,79.76,79.72,79.72,19654.0,72.4532,72.4623,72.426,72.426,19654.0
2023-03-27 10:50:00,79.72,79.76,79.72,79.75,47151.0,72.426,72.4623,72.426,72.4532,47151.0
2023-03-27 10:55:00,79.75,79.75,79.72,79.73,15861.0,72.4532,72.4532,72.426,72.4351,15861.0
2023-03-27 11:00:00,79.73,79.75,79.72,79.73,7129.0,72.4351,72.4532,72.426,72.4351,7129.0
2023-03-27 11:05:00,79.74,79.75,79.69,79.72,58377.0,72.4441,72.4532,72.3987,72.426,58377.0
2023-03-27 11:10:00,79.73,79.76,79.71,79.76,12344.0,72.4351,72.4623,72.4169,72.4623,12344.0
2023-03-27 11:15:00,79.76,79.76,79.73,79.75,13495.0,72.4623,72.4623,72.4351,72.4532,13495.0
2023-03-27 11:20:00,79.75,79.75,79.71,79.71,23832.0,72.4532,72.4532,72.4169,72.4169,23832.0
2023-03-27 11:25:00,79.71,79.73,79.7,79.72,9945.0,72.4169,72.4351,72.4078,72.426,9945.0
2023-03-27 11:30:00,79.72,79.73,79.68,79.7,14133.0,72.426,72.4351,72.3896,72.4078,14133.0
2023-03-27 11:35:00,79.71,79.73,79.7,79.72,15303.0,72.4169,72.4351,72.4078,72.426,15303.0
2023-03-27 11:40:00,79.72,79.75,79.71,79.75,13973.0,72.426,72.4532,72.4169,72.4532,13973.0
2023-03-27 11:45:00,79.74,79.74,79.71,79.71,48242.0,72.4441,72.4441,72.4169,72.4169,48242.0
2023-03-27 11:50:00,79.71,79.73,79.69,79.71,78024.0,72.4169,72.4351,72.3987,72.4169,78024.0
2023-03-27 11:55:00,79.72,79.72,79.7,79.71,12691.0,72.426,72.426,72.4078,72.4169,12691.0
2023-03-27 12:00:00,79.72,79.73,79.69,79.7,104281.0,72.426,72.4351,72.3987,72.4078,104281.0
2023-03-27 12:05:00,79.69,79.7,79.67,79.69,23658.0,72.3987,72.4078,72.3805,72.3987,23658.0
2023-03-27 12:10:00,79.7,79.7,79.66,79.67,50707.0,72.4078,72.4078,72.3715,72.3805,50707.0
2023-03-27 12:15:00,79.67,79.67,79.65,79.66,11760.0,72.3805,72.3805,72.3624,72.3715,11760.0
2023-03-27 12:20:00,79.65,79.66,79.63,79.64,9279.0,72.3624,72.3715,72.3442,72.3533,9279.0
2023-03-27 12:25:00,79.64,79.65,79.62,79.62,11534.0,72.3533,72.3624,72.3351,72.3351,11534.0
2023-03-27 12:30:00,79.62,79.63,79.59,79.63,38437.0,72.3351,72.3442,72.3079,72.3442,38437.0
2023-03-27 12:35:00,79.62,79.64,79.61,79.63,22651.0,72.3351,72.3533,72.326,72.3442,22651.0
2023-03-27 12:40:00,79.62,79.65,79.61,79.65,23225.0,72.3351,72.3624,72.326,72.3624,23225.0
2023-03-27 12:45:00,79.65,79.65,79.62,79.63,106010.0,72.3624,72.3624,72.3351,72.3442,106010.0
2023-03-27 12:50:00,79.63,79.65,79.62,79.62,188958.0,72.3442,72.3624,72.3351,72.3351,188958.0
2023-03-27 12:55:00,79.62,79.63,79.61,79.63,8419.0,72.3351,72.3442,72.326,72.3442,8419.0
2023-03-27 13:00:00,79.63,79.65,79.55,79.59,132351.0,72.3442,72.3624,72.2715,72.3079,132351.0
2023-03-27 13:05:00,79.59,79.6,79.56,79.57,25795.0,72.3079,72.317,72.2806,72.2897,25795.0
2023-03-27 13:10:00,79.57,79.58,79.56,79.56,17505.0,72.2897,72.2988,72.2806,72.2806,17505.0
2023-03-27 13:15:00,79.57,79.57,79.53,79.53,13145.0,72.2897,72.2897,72.2534,72.2534,13145.0
2023-03-27 13:20:00,79.55,79.6,79.54,79.6,155012.0,72.2715,72.317,72.2624,72.317,155012.0
2023-03-27 13:25:00,79.59,79.61,79.59,79.59,13716.0,72.3079,72.326,72.3079,72.3079,13716.0
2023-03-27 13:30:00,79.6,79.61,79.57,79.58,40639.0,72.317,72.326,72.2897,72.2988,40639.0
2023-03-27 13:35:00,79.57,79.61,79.57,79.59,19732.0,72.2897,72.326,72.2897,72.3079,19732.0
2023-03-27 13:40:00,79.58,79.63,79.58,79.63,25225.0,72.2988,72.3442,72.2988,72.3442,25225.0
2023-03-27 13:45:00,79.62,79.62,79.59,79.61,8071.0,72.3351,72.3351,72.3079,72.326,8071.0
2023-03-27 13:50:00,79.61,79.62,79.58,79.62,12616.0,72.326,72.3351,72.2988,72.3351,12616.0
2023-03-27 13:55:00,79.61,79.61,79.59,79.59,14598.0,72.326,72.326,72.3079,72.3079,14598.0
2023-03-27 14:00:00,79.6,79.61,79.59,79.59,11047.0,72.317,72.326,72.3079,72.3079,11047.0
2023-03-27 14:05:00,79.59,79.6,79.58,79.59,6301.0,72.3079,72.317,72.2988,72.3079,6301.0
2023-03-27 14:10:00,79.59,79.6,79.58,79.59,56794.0,72.3079,72.317,72.2988,72.3079,56794.0
2023-03-27 14:15:00,79.59,79.61,79.57,79.58,49501.0,72.3079,72.326,72.2897,72.2988,49501.0
2023-03-27 14:20:00,79.58,79.6,79.57,79.59,18439.0,72.2988,72.317,72.2897,72.3079,18439.0
2023-03-27 14:25:00,79.59,79.6,79.56,79.57,64601.0,72.3079,72.317,72.2806,72.2897,64601.0
2023-03-27 14:30:00,79.58,79.59,79.56,79.59,12976.0,72.2988,72.3079,72.2806,72.3079,12976.0
2023-03-27 14:35:00,79.59,79.61,79.57,79.59,32940.0,72.3079,72.326,72.2897,72.3079,32940.0
2023-03-27 14:40:00,79.59,79.6,79.58,79.59,44880.0,72.3079,72.317,72.2988,72.3079,44880.0
2023-03-27 14:45:00,79.59,79.62,79.59,79.61,47720.0,72.3079,72.3351,72.3079,72.326,47720.0
2023-03-27 14:50:00,79.62,79.65,79.61,79.64,13561.0,72.3351,72.3624,72.326,72.3533,13561.0
2023-03-27 14:55:00,79.64,79.67,79.63,79.65,35640.0,72.3533,72.3805,72.3442,72.3624,35640.0
2023-03-27 15:00:00,79.66,79.69,79.66,79.68,8478.0,72.3715,72.3987,72.3715,72.3896,8478.0
2023-03-27 15:05:00,79.68,79.7,79.68,79.69,21506.0,72.3896,72.4078,72.3896,72.3987,21506.0
2023-03-27 15:10:00,79.69,79.72,79.69,79.71,70585.0,72.3987,72.426,72.3987,72.4169,70585.0
2023-03-27 15:15:00,79.72,79.72,79.71,79.72,32776.0,72.426,72.426,72.4169,72.426,32776.0
2023-03-27 15:20:00,79.71,79.72,79.68,79.68,10189.0,72.4169,72.426,72.3896,72.3896,10189.0
2023-03-27 15:25:00,79.68,79.69,79.67,79.67,43499.0,72.3896,72.3987,72.3805,72.3805,43499.0
2023-03-27 15:30:00,79.67,79.68,79.61,79.64,1075195.0,72.3805,72.3896,72.326,72.3533,1075195.0
2023-03-27 15:35:00,79.65,79.65,79.6,79.61,101264.0,72.3624,72.3624,72.317,72.326,101264.0
2023-03-27 15:40:00,79.61,79.63,79.59,79.6,237559.0,72.326,72.3442,72.3079,72.317,237559.0
2023-03-27 15:45:00,79.6,79.62,79.59,79.6,61863.0,72.317,72.3351,72.3079,72.317,61863.0
2023-03-27 15:50:00,79.6,79.62,79.59,79.61,252320.0,72.317,72.3351,72.3079,72.326,252320.0
2023-03-27 15:55:00,79.6,79.62,79.58,79.62,302066.0,72.317,72.3351,72.2988,72.3351,302066.0
2023-03-28 09:30:00,79.42,79.47,79.39,79.42,141064.0,72.1534,72.1988,72.1262,72.1534,141064.0
2023-03-28 09:35:00,79.42,79.49,79.42,79.49,24437.0,72.1534,72.217,72.1534,72.217,24437.0
2023-03-28 09:40:00,79.5,79.51,79.44,79.48,111747.0,72.2261,72.2352,72.1716,72.2079,111747.0
2023-03-28 09:45:00,79.49,79.5,79.45,79.47,55433.0,72.217,72.2261,72.1807,72.1988,55433.0
2023-03-28 09:50:00,79.48,79.53,79.47,79.52,59938.0,72.2079,72.2534,72.1988,72.2443,59938.0
2023-03-28 09:55:00,79.52,79.56,79.51,79.56,53873.0,72.2443,72.2806,72.2352,72.2806,53873.0
2023-03-28 10:00:00,79.55,79.55,79.51,79.53,41213.0,72.2715,72.2715,72.2352,72.2534,41213.0
2023-03-28 10:05:00,79.53,79.53,79.5,79.53,27023.0,72.2534,72.2534,72.2261,72.2534,27023.0
2023-03-28 10:10:00,79.52,79.52,79.5,79.51,83720.0,72.2443,72.2443,72.2261,72.2352,83720.0
2023-03-28 10:15:00,79.51,79.52,79.46,79.47,110527.0,72.2352,72.2443,72.1898,72.1988,110527.0
2023-03-28 10:20:00,79.47,79.47,79.42,79.42,66686.0,72.1988,72.1988,72.1534,72.1534,66686.0
2023-03-28 10:25:00,79.43,79.45,79.41,79.42,164708.0,72.1625,72.1807,72.1443,72.1534,164708.0
2023-03-28 10:30:00,79.42,79.44,79.41,79.43,63960.0,72.1534,72.1716,72.1443,72.1625,63960.0
2023-03-28 10:35:00,79.43,79.46,79.43,79.45,22888.0,72.1625,72.1898,72.1625,72.1807,22888.0
2023-03-28 10:40:00,79.44,79.45,79.42,79.44,26635.0,72.1716,72.1807,72.1534,72.1716,26635.0
2023-03-28 10:45:00,79.43,79.43,79.38,79.4,26535.0,72.1625,72.1625,72.1171,72.1353,26535.0
2023-03-28 10:50:00,79.4,79.42,79.38,79.4,30474.0,72.1353,72.1534,72.1171,72.1353,30474.0
2023-03-28 10:55:00,79.39,79.41,79.38,79.4,19892.0,72.1262,72.1443,72.1171,72.1353,19892.0
2023-03-28 11:00:00,79.4,79.4,79.37,79.39,35068.0,72.1353,72.1353,72.108,72.1262,35068.0
2023-03-28 11:05:00,79.39,79.42,79.38,79.42,23439.0,72.1262,72.1534,72.1171,72.1534,23439.0
2023-03-28 11:10:00,79.42,79.46,79.41,79.46,32653.0,72.1534,72.1898,72.1443,72.1898,32653.0
2023-03-28 11:15:00,79.46,79.48,79.45,79.45,154857.0,72.1898,72.2079,72.1807,72.1807,154857.0
2023-03-28 11:20:00,79.45,79.49,79.45,79.48,32408.0,72.1807,72.217,72.1807,72.2079,32408.0
2023-03-28 11:25:00,79.48,79.52,79.47,79.51,19670.0,72.2079,72.2443,72.1988,72.2352,19670.0
2023-03-28 11:30:00,79.51,79.53,79.5,79.52,55588.0,72.2352,72.2534,72.2261,72.2443,55588.0
2023-03-28 11:35:00,79.53,79.54,79.5,79.51,23633.0,72.2534,72.2624,72.2261,72.2352,23633.0
2023-03-28 11:40:00,79.51,79.51,79.46,79.48,24209.0,72.2352,72.2352,72.1898,72.2079,24209.0
2023-03-28 11:45:00,79.48,79.52,79.47,79.5,13484.0,72.2079,72.2443,72.1988,72.2261,13484.0
2023-03-28 11:50:00,79.51,79.53,79.48,79.48,43182.0,72.2352,72.2534,72.2079,72.2079,43182.0
2023-03-28 11:55:00,79.48,79.49,79.47,79.48,136969.0,72.2079,72.217,72.1988,72.2079,136969.0
2023-03-28 12:00:00,79.48,79.51,79.48,79.5,44086.0,72.2079,72.2352,72.2079,72.2261,44086.0
2023-03-28 12:05:00,79.51,79.52,79.49,79.49,51435.0,72.2352,72.2443,72.217,72.217,51435.0
2023-03-28 12:10:00,79.49,79.51,79.48,79.49,20711.0,72.217,72.2352,72.2079,72.217,20711.0
2023-03-28 12:15:00,79.49,79.49,79.47,79.48,52094.0,72.217,72.217,72.1988,72.2079,52094.0
2023-03-28 12:20:00,79.48,79.49,79.45,79.46,136710.0,72.2079,72.217,72.1807,72.1898,136710.0
2023-03-28 12:25:00,79.45,79.46,79.43,79.43,12331.0,72.1807,72.1898,72.1625,72.1625,12331.0
2023-03-28 12:30:00,79.43,79.44,79.41,79.43,16851.0,72.1625,72.1716,72.1443,72.1625,16851.0
2023-03-28 12:35:00,79.43,79.44,79.4,79.42,12159.0,72.1625,72.1716,72.1353,72.1534,12159.0
2023-03-28 12:40:00,79.42,79.43,79.4,79.42,15454.0,72.1534,72.1625,72.1353,72.1534,15454.0
2023-03-28 12:45:00,79.41,79.42,79.39,79.4,29443.0,72.1443,72.1534,72.1262,72.1353,29443.0
2023-03-28 12:50:00,79.4,79.4,79.37,79.37,191522.0,72.1353,72.1353,72.108,72.108,191522.0
2023-03-28 12:55:00,79.37,79.37,79.36,79.37,12984.0,72.108,72.108,72.0989,72.108,12984.0
2023-03-28 13:00:00,79.37,79.44,79.37,79.43,163284.0,72.108,72.1716,72.108,72.1625,163284.0
2023-03-28 13:05:00,79.43,79.44,79.41,79.43,14305.0,72.1625,72.1716,72.1443,72.1625,14305.0
2023-03-28 13:10:00,79.44,79.45,79.43,79.45,38227.0,72.1716,72.1807,72.1625,72.1807,38227.0
2023-03-28 13:15:00,79.45,79.46,79.42,79.44,79386.0,72.1807,72.1898,72.1534,72.1716,79386.0
2023-03-28 13:20:00,79.44,79.44,79.4,79.41,22149.0,72.1716,72.1716,72.1353,72.1443,22149.0
2023-03-28 13:25:00,79.41,79.42,79.4,79.42,22251.0,72.1443,72.1534,72.1353,72.1534,22251.0
2023-03-28 13:30:00,79.42,79.42,79.38,79.41,47873.0,72.1534,72.1534,72.1171,72.1443,47873.0
2023-03-28 13:35:00,79.4,79.42,79.39,79.42,13462.0,72.1353,72.1534,72.1262,72.1534,13462.0
2023-03-28 13:40:00,79.43,79.44,79.4,79.4,18303.0,72.1625,72.1716,72.1353,72.1353,18303.0
2023-03-28 13:45:00,79.4,79.41,79.38,79.4,37764.0,72.1353,72.1443,72.1171,72.1353,37764.0
2023-03-28 13:50:00,79.41,79.46,79.41,79.46,20637.0,72.1443,72.1898,72.1443,72.1898,20637.0
2023-03-28 13:55:00,79.46,79.48,79.44,79.48,29842.0,72.1898,72.2079,72.1716,72.2079,29842.0
2023-03-28 14:00:00,79.47,79.47,79.42,79.42,22235.0,72.1988,72.1988,72.1534,72.1534,22235.0
2023-03-28 14:05:00,79.43,79.44,79.42,79.44,32030.0,72.1625,72.1716,72.1534,72.1716,32030.0
2023-03-28 14:10:00,79.44,79.45,79.43,79.44,38146.0,72.1716,72.1807,72.1625,72.1716,38146.0
2023-03-28 14:15:00,79.44,79.44,79.41,79.42,20388.0,72.1716,72.1716,72.1443,72.1534,20388.0
2023-03-28 14:20:00,79.42,79.42,79.41,79.42,9180.0,72.1534,72.1534,72.1443,72.1534,9180.0
2023-03-28 14:25:00,79.42,79.42,79.39,79.39,25914.0,72.1534,72.1534,72.1262,72.1262,25914.0
2023-03-28 14:30:00,79.39,79.4,79.35,79.38,52200.0,72.1262,72.1353,72.0898,72.1171,52200.0
2023-03-28 14:35:00,79.38,79.4,79.38,79.4,27878.0,72.1171,72.1353,72.1171,72.1353,27878.0
2023-03-28 14:40:00,79.4,79.42,79.4,79.41,16087.0,72.1353,72.1534,72.1353,72.1443,16087.0
2023-03-28 14:45:00,79.42,79.42,79.38,79.39,30725.0,72.1534,72.1534,72.1171,72.1262,30725.0
2023-03-28 14:50:00,79.39,79.4,79.32,79.33,24528.0,72.1262,72.1353,72.0626,72.0717,24528.0
2023-03-28 14:55:00,79.33,79.35,79.32,79.33,81904.0,72.0717,72.0898,72.0626,72.0717,81904.0
2023-03-28 15:00:00,79.33,79.37,79.32,79.37,145982.0,72.0717,72.108,72.0626,72.108,145982.0
2023-03-28 15:05:00,79.37,79.37,79.35,79.37,37897.0,72.108,72.108,72.0898,72.108,37897.0
2023-03-28 15:10:00,79.37,79.39,79.36,79.39,25317.0,72.108,72.1262,72.0989,72.1262,25317.0
2023-03-28 15:15:00,79.38,79.4,79.38,79.4,14356.0,72.1171,72.1353,72.1171,72.1353,14356.0
2023-03-28 15:20:00,79.4,79.42,79.39,79.41,32076.0,72.1353,72.1534,72.1262,72.1443,32076.0
2023-03-28 15:25:00,79.4,79.41,79.39,79.41,43693.0,72.1353,72.1443,72.1262,72.1443,43693.0
2023-03-28 15:30:00,79.41,79.43,79.4,79.42,33944.0,72.1443,72.1625,72.1353,72.1534,33944.0
2023-03-28 15:35:00,79.42,79.42,79.39,79.39,22610.0,72.1534,72.1534,72.1262,72.1262,22610.0
2023-03-28 15:40:00,79.39,79.43,79.39,79.42,75882.0,72.1262,72.1625,72.1262,72.1534,75882.0
2023-03-28 15:45:00,79.42,79.45,79.41,79.41,63191.0,72.1534,72.1807,72.1443,72.1443,63191.0
2023-03-28 15:50:00,79.42,79.44,79.4,79.43,135055.0,72.1534,72.1716,72.1353,72.1625,135055.0
2023-03-28 15:55:00,79.43,79.44,79.41,79.42,212835.0,72.1625,72.1716,72.1443,72.1534,212835.0
2023-03-29 09:30:00,78.48,79.49,78.48,79.38,190162.0,71.2994,72.217,71.2994,72.1171,190162.0
2023-03-29 09:35:00,79.39,79.46,79.38,79.44,18142.0,72.1262,72.1898,72.1171,72.1716,18142.0
2023-03-29 09:40:00,79.45,79.52,79.44,79.52,148094.0,72.1807,72.2443,72.1716,72.2443,148094.0
2023-03-29 09:45:00,79.52,79.53,79.48,79.49,71881.0,72.2443,72.2534,72.2079,72.217,71881.0
2023-03-29 09:50:00,79.49,79.5,79.44,79.46,151817.0,72.217,72.2261,72.1716,72.1898,151817.0
2023-03-29 09:55:00,79.46,79.48,79.43,79.44,24325.0,72.1898,72.2079,72.1625,72.1716,24325.0
2023-03-29 10:00:00,79.43,79.48,79.42,79.47,22232.0,72.1625,72.2079,72.1534,72.1988,22232.0
2023-03-29 10:05:00,79.47,79.47,79.44,79.45,13282.0,72.1988,72.1988,72.1716,72.1807,13282.0
2023-03-29 10:10:00,79.48,79.5,79.46,79.49,29222.0,72.2079,72.2261,72.1898,72.217,29222.0
2023-03-29 10:15:00,79.49,79.49,79.45,79.45,22195.0,72.217,72.217,72.1807,72.1807,22195.0
2023-03-29 10:20:00,79.46,79.48,79.44,79.44,39829.0,72.1898,72.2079,72.1716,72.1716,39829.0
2023-03-29 10:25:00,79.44,79.47,79.43,79.46,24376.0,72.1716,72.1988,72.1625,72.1898,24376.0
2023-03-29 10:30:00,79.47,79.47,79.44,79.46,9476.0,72.1988,72.1988,72.1716,72.1898,9476.0
2023-03-29 10:35:00,79.46,79.48,79.44,79.48,12633.0,72.1898,72.2079,72.1716,72.2079,12633.0
2023-03-29 10:40:00,79.48,79.53,79.47,79.51,135514.0,72.2079,72.2534,72.1988,72.2352,135514.0
2023-03-29 10:45:00,79.51,79.52,79.48,79.48,36847.0,72.2352,72.2443,72.2079,72.2079,36847.0
2023-03-29 10:50:00,79.48,79.56,79.48,79.52,50403.0,72.2079,72.2806,72.2079,72.2443,50403.0
2023-03-29 10:55:00,79.52,79.58,79.51,79.56,68978.0,72.2443,72.2988,72.2352,72.2806,68978.0
2023-03-29 11:00:00,79.56,79.59,79.54,79.58,65298.0,72.2806,72.3079,72.2624,72.2988,65298.0
2023-03-29 11:05:00,79.59,79.61,79.57,79.59,20942.0,72.3079,72.326,72.2897,72.3079,20942.0
2023-03-29 11:10:00,79.59,79.6,79.56,79.56,14434.0,72.3079,72.317,72.2806,72.2806,14434.0
2023-03-29 11:15:00,79.57,79.6,79.54,79.57,19488.0,72.2897,72.317,72.2624,72.2897,19488.0
2023-03-29 11:20:00,79.57,79.59,79.51,79.54,36698.0,72.2897,72.3079,72.2352,72.2624,36698.0
2023-03-29 11:25:00,79.54,79.59,79.54,79.55,36322.0,72.2624,72.3079,72.2624,72.2715,36322.0
2023-03-29 11:30:00,79.55,79.57,79.53,79.56,19172.0,72.2715,72.2897,72.2534,72.2806,19172.0
2023-03-29 11:35:00,79.56,79.58,79.54,79.55,11550.0,72.2806,72.2988,72.2624,72.2715,11550.0
2023-03-29 11:40:00,79.55,79.57,79.53,79.56,12608.0,72.2715,72.2897,72.2534,72.2806,12608.0
2023-03-29 11:45:00,79.54,79.54,79.5,79.51,25648.0,72.2624,72.2624,72.2261,72.2352,25648.0
2023-03-29 11:50:00,79.51,79.53,79.49,79.51,13139.0,72.2352,72.2534,72.217,72.2352,13139.0
2023-03-29 11:55:00,79.51,79.51,79.45,79.48,41252.0,72.2352,72.2352,72.1807,72.2079,41252.0
2023-03-29 12:00:00,79.49,79.51,79.48,79.48,11643.0,72.217,72.2352,72.2079,72.2079,11643.0
2023-03-29 12:05:00,79.48,79.48,79.46,79.48,28583.0,72.2079,72.2079,72.1898,72.2079,28583.0
2023-03-29 12:10:00,79.48,79.51,79.47,79.5,375849.0,72.2079,72.2352,72.1988,72.2261,375849.0
2023-03-29 12:15:00,79.5,79.51,79.48,79.48,334008.0,72.2261,72.2352,72.2079,72.2079,334008.0
2023-03-29 12:20:00,79.48,79.5,79.48,79.49,11568.0,72.2079,72.2261,72.2079,72.217,11568.0
2023-03-29 12:25:00,79.49,79.49,79.46,79.46,15892.0,72.217,72.217,72.1898,72.1898,15892.0
2023-03-29 12:30:00,79.46,79.49,79.45,79.48,17273.0,72.1898,72.217,72.1807,72.2079,17273.0
2023-03-29 12:35:00,79.48,79.5,79.48,79.49,5390.0,72.2079,72.2261,72.2079,72.217,5390.0
2023-03-29 12:40:00,79.48,79.49,79.45,79.46,35694.0,72.2079,72.217,72.1807,72.1898,35694.0
2023-03-29 12:45:00,79.46,79.48,79.46,79.47,44568.0,72.1898,72.2079,72.1898,72.1988,44568.0
2023-03-29 12:50:00,79.47,79.5,79.47,79.48,17996.0,72.1988,72.2261,72.1988,72.2079,17996.0
2023-03-29 12:55:00,79.47,79.49,79.46,79.48,41604.0,72.1988,72.217,72.1898,72.2079,41604.0
2023-03-29 13:00:00,79.48,79.49,79.43,79.45,96430.0,72.2079,72.217,72.1625,72.1807,96430.0
2023-03-29 13:05:00,79.46,79.47,79.44,79.47,14714.0,72.1898,72.1988,72.1716,72.1988,14714.0
2023-03-29 13:10:00,79.46,79.49,79.46,79.47,20558.0,72.1898,72.217,72.1898,72.1988,20558.0
2023-03-29 13:15:00,79.47,79.49,79.45,79.46,18171.0,72.1988,72.217,72.1807,72.1898,18171.0
2023-03-29 13:20:00,79.45,79.46,79.44,79.45,37009.0,72.1807,72.1898,72.1716,72.1807,37009.0
2023-03-29 13:25:00,79.45,79.51,79.45,79.48,399955.0,72.1807,72.2352,72.1807,72.2079,399955.0
2023-03-29 13:30:00,79.48,79.51,79.48,79.5,39546.0,72.2079,72.2352,72.2079,72.2261,39546.0
2023-03-29 13:35:00,79.5,79.51,79.48,79.48,112028.0,72.2261,72.2352,72.2079,72.2079,112028.0
2023-03-29 13:40:00,79.49,79.51,79.47,79.5,33495.0,72.217,72.2352,72.1988,72.2261,33495.0
2023-03-29 13:45:00,79.5,79.5,79.48,79.5,13001.0,72.2261,72.2261,72.2079,72.2261,13001.0
2023-03-29 13:50:00,79.5,79.53,79.49,79.53,19729.0,72.2261,72.2534,72.217,72.2534,19729.0
2023-03-29 13:55:00,79.53,79.55,79.53,79.55,12472.0,72.2534,72.2715,72.2534,72.2715,12472.0
2023-03-29 14:00:00,79.54,79.55,79.51,79.52,9417.0,72.2624,72.2715,72.2352,72.2443,9417.0
2023-03-29 14:05:00,79.52,79.53,79.51,79.52,9516.0,72.2443,72.2534,72.2352,72.2443,9516.0
2023-03-29 14:10:00,79.52,79.52,79.51,79.51,8710.0,72.2443,72.2443,72.2352,72.2352,8710.0
2023-03-29 14:15:00,79.52,79.52,79.49,79.5,26492.0,72.2443,72.2443,72.217,72.2261,26492.0
2023-03-29 14:20:00,79.49,79.53,79.47,79.52,14850.0,72.217,72.2534,72.1988,72.2443,14850.0
2023-03-29 14:25:00,79.52,79.53,79.52,79.52,4092.0,72.2443,72.2534,72.2443,72.2443,4092.0
2023-03-29 14:30:00,79.53,79.53,79.5,79.52,40761.0,72.2534,72.2534,72.2261,72.2443,40761.0
2023-03-29 14:35:00,79.52,79.52,79.5,79.5,22505.0,72.2443,72.2443,72.2261,72.2261,22505.0
2023-03-29 14:40:00,79.5,79.52,79.49,79.51,22838.0,72.2261,72.2443,72.217,72.2352,22838.0
2023-03-29 14:45:00,79.51,79.52,79.5,79.52,18287.0,72.2352,72.2443,72.2261,72.2443,18287.0
2023-03-29 14:50:00,79.52,79.56,79.51,79.54,123472.0,72.2443,72.2806,72.2352,72.2624,123472.0
2023-03-29 14:55:00,79.54,79.57,79.53,79.55,17016.0,72.2624,72.2897,72.2534,72.2715,17016.0
2023-03-29 15:00:00,79.55,79.55,79.51,79.52,53748.0,72.2715,72.2715,72.2352,72.2443,53748.0
2023-03-29 15:05:00,79.52,79.54,79.51,79.54,38792.0,72.2443,72.2624,72.2352,72.2624,38792.0
2023-03-29 15:10:00,79.54,79.55,79.53,79.55,25169.0,72.2624,72.2715,72.2534,72.2715,25169.0
2023-03-29 15:15:00,79.55,79.57,79.54,79.56,19746.0,72.2715,72.2897,72.2624,72.2806,19746.0
2023-03-29 15:20:00,79.56,79.59,79.55,79.59,32484.0,72.2806,72.3079,72.2715,72.3079,32484.0
2023-03-29 15:25:00,79.59,79.59,79.56,79.58,44148.0,72.3079,72.3079,72.2806,72.2988,44148.0
2023-03-29 15:30:00,79.59,79.59,79.54,79.55,22079.0,72.3079,72.3079,72.2624,72.2715,22079.0
2023-03-29 15:35:00,79.55,79.55,79.51,79.52,18861.0,72.2715,72.2715,72.2352,72.2443,18861.0
2023-03-29 15:40:00,79.51,79.51,79.48,79.5,49212.0,72.2352,72.2352,72.2079,72.2261,49212.0
2023-03-29 15:45:00,79.49,79.51,79.48,79.51,533506.0,72.217,72.2352,72.2079,72.2352,533506.0
2023-03-29 15:50:00,79.5,79.52,79.49,79.52,85994.0,72.2261,72.2443,72.217,72.2443,85994.0
2023-03-29 15:55:00,79.52,79.57,79.51,79.54,284757.0,72.2443,72.2897,72.2352,72.2624,284757.0
2023-03-30 09:30:00,79.51,79.63,79.51,79.63,92264.0,72.2352,72.3442,72.2352,72.3442,92264.0
2023-03-30 09:35:00,79.63,79.69,79.62,79.66,52948.0,72.3442,72.3987,72.3351,72.3715,52948.0
2023-03-30 09:40:00,79.66,79.69,79.64,79.65,41027.0,72.3715,72.3987,72.3533,72.3624,41027.0
2023-03-30 09:45:00,79.64,79.67,79.63,79.64,20056.0,72.3533,72.3805,72.3442,72.3533,20056.0
2023-03-30 09:50:00,79.64,79.66,79.63,79.65,21048.0,72.3533,72.3715,72.3442,72.3624,21048.0
2023-03-30 09:55:00,79.66,79.68,79.64,79.67,14398.0,72.3715,72.3896,72.3533,72.3805,14398.0
2023-03-30 10:00:00,79.68,79.69,79.67,79.69,29338.0,72.3896,72.3987,72.3805,72.3987,29338.0
2023-03-30 10:05:00,79.69,79.7,79.63,79.65,33132.0,72.3987,72.4078,72.3442,72.3624,33132.0
2023-03-30 10:10:00,79.65,79.7,79.63,79.7,26064.0,72.3624,72.4078,72.3442,72.4078,26064.0
2023-03-30 10:15:00,79.7,79.7,79.62,79.66,267476.0,72.4078,72.4078,72.3351,72.3715,267476.0
2023-03-30 10:20:00,79.66,79.67,79.64,79.67,369499.0,72.3715,72.3805,72.3533,72.3805,369499.0
2023-03-30 10:25:00,79.66,79.68,79.66,79.66,21469.0,72.3715,72.3896,72.3715,72.3715,21469.0
2023-03-30 10:30:00,79.66,79.68,79.65,79.67,23483.0,72.3715,72.3896,72.3624,72.3805,23483.0
2023-03-30 10:35:00,79.67,79.71,79.66,79.7,27909.0,72.3805,72.4169,72.3715,72.4078,27909.0
2023-03-30 10:40:00,79.7,79.7,79.68,79.7,23503.0,72.4078,72.4078,72.3896,72.4078,23503.0
2023-03-30 10:45:00,79.7,79.7,79.67,79.68,20304.0,72.4078,72.4078,72.3805,72.3896,20304.0
2023-03-30 10:50:00,79.67,79.7,79.66,79.7,20596.0,72.3805,72.4078,72.3715,72.4078,20596.0
2023-03-30 10:55:00,79.69,79.73,79.69,79.73,26250.0,72.3987,72.4351,72.3987,72.4351,26250.0
2023-03-30 11:00:00,79.73,79.73,79.71,79.73,30561.0,72.4351,72.4351,72.4169,72.4351,30561.0
2023-03-30 11:05:00,79.73,79.74,79.72,79.72,23204.0,72.4351,72.4441,72.426,72.426,23204.0
2023-03-30 11:10:00,79.72,79.73,79.7,79.7,25018.0,72.426,72.4351,72.4078,72.4078,25018.0
2023-03-30 11:15:00,79.7,79.71,79.68,79.69,75291.0,72.4078,72.4169,72.3896,72.3987,75291.0
2023-03-30 11:20:00,79.7,79.7,79.65,79.67,49826.0,72.4078,72.4078,72.3624,72.3805,49826.0
2023-03-30 11:25:00,79.66,79.66,79.64,79.66,15924.0,72.3715,72.3715,72.3533,72.3715,15924.0
2023-03-30 11:30:00,79.67,79.68,79.65,79.65,35275.0,72.3805,72.3896,72.3624,72.3624,35275.0
2023-03-30 11:35:00,79.65,79.67,79.64,79.67,17414.0,72.3624,72.3805,72.3533,72.3805,17414.0
2023-03-30 11:40:00,79.66,79.69,79.66,79.67,14699.0,72.3715,72.3987,72.3715,72.3805,14699.0
2023-03-30 11:45:00,79.66,79.66,79.64,79.64,13340.0,72.3715,72.3715,72.3533,72.3533,13340.0
2023-03-30 11:50:00,79.65,79.65,79.63,79.64,17366.0,72.3624,72.3624,72.3442,72.3533,17366.0
2023-03-30 11:55:00,79.65,79.65,79.63,79.65,25316.0,72.3624,72.3624,72.3442,72.3624,25316.0
2023-03-30 12:00:00,79.65,79.66,79.64,79.66,15027.0,72.3624,72.3715,72.3533,72.3715,15027.0
2023-03-30 12:05:00,79.66,79.67,79.64,79.66,18568.0,72.3715,72.3805,72.3533,72.3715,18568.0
2023-03-30 12:10:00,79.67,79.68,79.66,79.67,15661.0,72.3805,72.3896,72.3715,72.3805,15661.0
2023-03-30 12:15:00,79.67,79.68,79.66,79.67,50106.0,72.3805,72.3896,72.3715,72.3805,50106.0
2023-03-30 12:20:00,79.67,79.68,79.66,79.68,15070.0,72.3805,72.3896,72.3715,72.3896,15070.0
2023-03-30 12:25:00,79.68,79.68,79.67,79.67,8421.0,72.3896,72.3896,72.3805,72.3805,8421.0
2023-03-30 12:30:00,79.68,79.68,79.66,79.67,35388.0,72.3896,72.3896,72.3715,72.3805,35388.0
2023-03-30 12:35:00,79.67,79.67,79.64,79.65,32855.0,72.3805,72.3805,72.3533,72.3624,32855.0
2023-03-30 12:40:00,79.65,79.65,79.62,79.62,60194.0,72.3624,72.3624,72.3351,72.3351,60194.0
2023-03-30 12:45:00,79.62,79.65,79.61,79.65,38449.0,72.3351,72.3624,72.326,72.3624,38449.0
2023-03-30 12:50:00,79.65,79.66,79.63,79.66,20315.0,72.3624,72.3715,72.3442,72.3715,20315.0
2023-03-30 12:55:00,79.66,79.67,79.65,79.67,49232.0,72.3715,72.3805,72.3624,72.3805,49232.0
2023-03-30 13:00:00,79.67,79.67,79.66,79.67,24096.0,72.3805,72.3805,72.3715,72.3805,24096.0
2023-03-30 13:05:00,79.66,79.68,79.65,79.66,41300.0,72.3715,72.3896,72.3624,72.3715,41300.0
2023-03-30 13:10:00,79.66,79.69,79.65,79.69,362477.0,72.3715,72.3987,72.3624,72.3987,362477.0
2023-03-30 13:15:00,79.69,79.7,79.68,79.7,32268.0,72.3987,72.4078,72.3896,72.4078,32268.0
2023-03-30 13:20:00,79.7,79.7,79.69,79.7,10900.0,72.4078,72.4078,72.3987,72.4078,10900.0
2023-03-30 13:25:00,79.7,79.7,79.69,79.7,31281.0,72.4078,72.4078,72.3987,72.4078,31281.0
2023-03-30 13:30:00,79.7,79.7,79.69,79.7,12228.0,72.4078,72.4078,72.3987,72.4078,12228.0
2023-03-30 13:35:00,79.7,79.7,79.68,79.69,25357.0,72.4078,72.4078,72.3896,72.3987,25357.0
2023-03-30 13:40:00,79.7,79.71,79.69,79.7,26478.0,72.4078,72.4169,72.3987,72.4078,26478.0
2023-03-30 13:45:00,79.7,79.71,79.69,79.7,12419.0,72.4078,72.4169,72.3987,72.4078,12419.0
2023-03-30 13:50:00,79.7,79.7,79.68,79.69,21264.0,72.4078,72.4078,72.3896,72.3987,21264.0
2023-03-30 13:55:00,79.69,79.69,79.66,79.67,15702.0,72.3987,72.3987,72.3715,72.3805,15702.0
2023-03-30 14:00:00,79.66,79.67,79.64,79.65,15119.0,72.3715,72.3805,72.3533,72.3624,15119.0
2023-03-30 14:05:00,79.66,79.68,79.66,79.67,38580.0,72.3715,72.3896,72.3715,72.3805,38580.0
2023-03-30 14:10:00,79.67,79.68,79.66,79.67,21976.0,72.3805,72.3896,72.3715,72.3805,21976.0
2023-03-30 14:15:00,79.68,79.68,79.66,79.67,20778.0,72.3896,72.3896,72.3715,72.3805,20778.0
2023-03-30 14:20:00,79.66,79.7,79.66,79.69,216181.0,72.3715,72.4078,72.3715,72.3987,216181.0
2023-03-30 14:25:00,79.69,79.71,79.68,79.7,344391.0,72.3987,72.4169,72.3896,72.4078,344391.0
2023-03-30 14:30:00,79.7,79.71,79.69,79.7,87940.0,72.4078,72.4169,72.3987,72.4078,87940.0
2023-03-30 14:35:00,79.7,79.7,79.68,79.69,23904.0,72.4078,72.4078,72.3896,72.3987,23904.0
2023-03-30 14:40:00,79.69,79.69,79.68,79.69,17407.0,72.3987,72.3987,72.3896,72.3987,17407.0
2023-03-30 14:45:00,79.69,79.69,79.68,79.68,22298.0,72.3987,72.3987,72.3896,72.3896,22298.0
2023-03-30 14:50:00,79.69,79.69,79.66,79.69,43203.0,72.3987,72.3987,72.3715,72.3987,43203.0
2023-03-30 14:55:00,79.69,79.7,79.68,79.69,35575.0,72.3987,72.4078,72.3896,72.3987,35575.0
2023-03-30 15:00:00,79.68,79.71,79.67,79.7,45448.0,72.3896,72.4169,72.3805,72.4078,45448.0
2023-03-30 15:05:00,79.7,79.71,79.69,79.7,37949.0,72.4078,72.4169,72.3987,72.4078,37949.0
2023-03-30 15:10:00,79.7,79.71,79.69,79.69,22455.0,72.4078,72.4169,72.3987,72.3987,22455.0
2023-03-30 15:15:00,79.7,79.71,79.69,79.7,16480.0,72.4078,72.4169,72.3987,72.4078,16480.0
2023-03-30 15:20:00,79.7,79.71,79.69,79.69,38822.0,72.4078,72.4169,72.3987,72.3987,38822.0
2023-03-30 15:25:00,79.7,79.72,79.69,79.72,37354.0,72.4078,72.426,72.3987,72.426,37354.0
2023-03-30 15:30:00,79.72,79.75,79.71,79.75,71539.0,72.426,72.4532,72.4169,72.4532,71539.0
2023-03-30 15:35:00,79.75,79.75,79.74,79.75,45429.0,72.4532,72.4532,72.4441,72.4532,45429.0
2023-03-30 15:40:00,79.74,79.76,79.73,79.73,47875.0,72.4441,72.4623,72.4351,72.4351,47875.0
2023-03-30 15:45:00,79.73,79.74,79.72,79.73,34257.0,72.4351,72.4441,72.426,72.4351,34257.0
2023-03-30 15:50:00,79.73,79.75,79.69,79.69,36002.0,72.4351,72.4532,72.3987,72.3987,36002.0
2023-03-30 15:55:00,79.7,79.71,79.67,79.68,70458.0,72.4078,72.4169,72.3805,72.3896,70458.0
2023-03-31 09:30:00,79.86,79.97,79.85,79.95,35620.0,72.5532,72.6531,72.5441,72.6349,35620.0
2023-03-31 09:35:00,79.95,79.96,79.9,79.95,518967.0,72.6349,72.644,72.5895,72.6349,518967.0
2023-03-31 09:40:00,79.97,79.97,79.87,79.87,53282.0,72.6531,72.6531,72.5622,72.5622,53282.0
2023-03-31 09:45:00,79.88,79.92,79.86,79.91,21334.0,72.5713,72.6077,72.5532,72.5986,21334.0
2023-03-31 09:50:00,79.91,79.92,79.89,79.92,389267.0,72.5986,72.6077,72.5804,72.6077,389267.0
2023-03-31 09:55:00,79.92,79.94,79.89,79.92,56594.0,72.6077,72.6258,72.5804,72.6077,56594.0
2023-03-31 10:00:00,79.91,79.95,79.9,79.93,21604.0,72.5986,72.6349,72.5895,72.6168,21604.0
2023-03-31 10:05:00,79.95,79.96,79.92,79.95,21632.0,72.6349,72.644,72.6077,72.6349,21632.0
2023-03-31 10:10:00,79.95,79.97,79.92,79.92,16313.0,72.6349,72.6531,72.6077,72.6077,16313.0
2023-03-31 10:15:00,79.92,79.94,79.91,79.94,13450.0,72.6077,72.6258,72.5986,72.6258,13450.0
2023-03-31 10:20:00,79.94,79.94,79.89,79.9,101689.0,72.6258,72.6258,72.5804,72.5895,101689.0
2023-03-31 10:25:00,79.9,79.92,79.88,79.91,157890.0,72.5895,72.6077,72.5713,72.5986,157890.0
2023-03-31 10:30:00,79.91,79.93,79.88,79.9,107878.0,72.5986,72.6168,72.5713,72.5895,107878.0
2023-03-31 10:35:00,79.89,79.9,79.86,79.88,174965.0,72.5804,72.5895,72.5532,72.5713,174965.0
2023-03-31 10:40:00,79.88,79.9,79.87,79.88,23876.0,72.5713,72.5895,72.5622,72.5713,23876.0
2023-03-31 10:45:00,79.87,79.9,79.87,79.89,3993.0,72.5622,72.5895,72.5622,72.5804,3993.0
2023-03-31 10:50:00,79.88,79.88,79.8,79.84,46779.0,72.5713,72.5713,72.4987,72.535,46779.0
2023-03-31 10:55:00,79.84,79.88,79.83,79.88,19221.0,72.535,72.5713,72.5259,72.5713,19221.0
2023-03-31 11:00:00,79.88,79.91,79.87,79.91,16536.0,72.5713,72.5986,72.5622,72.5986,16536.0
2023-03-31 11:05:00,79.91,79.93,79.9,79.93,18090.0,72.5986,72.6168,72.5895,72.6168,18090.0
2023-03-31 11:10:00,79.92,79.94,79.91,79.93,12034.0,72.6077,72.6258,72.5986,72.6168,12034.0
2023-03-31 11:15:00,79.93,79.93,79.89,79.91,14267.0,72.6168,72.6168,72.5804,72.5986,14267.0
2023-03-31 11:20:00,79.92,79.98,79.9,79.97,20616.0,72.6077,72.6622,72.5895,72.6531,20616.0
2023-03-31 11:25:00,79.97,79.98,79.96,79.98,28757.0,72.6531,72.6622,72.644,72.6622,28757.0
2023-03-31 11:30:00,79.98,80.02,79.97,80.0,48499.0,72.6622,72.6985,72.6531,72.6804,48499.0
2023-03-31 11:35:00,79.99,80.0,79.96,79.98,17451.0,72.6713,72.6804,72.644,72.6622,17451.0
2023-03-31 11:40:00,79.98,80.0,79.98,79.99,6954.0,72.6622,72.6804,72.6622,72.6713,6954.0
2023-03-31 11:45:00,79.99,80.01,79.96,79.98,25513.0,72.6713,72.6894,72.644,72.6622,25513.0
2023-03-31 11:50:00,79.98,80.0,79.97,79.99,21531.0,72.6622,72.6804,72.6531,72.6713,21531.0
2023-03-31 11:55:00,79.99,80.01,79.98,80.01,38207.0,72.6713,72.6894,72.6622,72.6894,38207.0
2023-03-31 12:00:00,80.0,80.01,79.99,80.0,17240.0,72.6804,72.6894,72.6713,72.6804,17240.0
2023-03-31 12:05:00,79.99,80.0,79.98,79.99,15203.0,72.6713,72.6804,72.6622,72.6713,15203.0
2023-03-31 12:10:00,79.99,80.0,79.97,79.98,6787.0,72.6713,72.6804,72.6531,72.6622,6787.0
2023-03-31 12:15:00,79.99,80.0,79.97,79.98,10036.0,72.6713,72.6804,72.6531,72.6622,10036.0
2023-03-31 12:20:00,79.98,80.05,79.98,80.04,17949.0,72.6622,72.7258,72.6622,72.7167,17949.0
2023-03-31 12:25:00,80.04,80.05,80.03,80.04,11458.0,72.7167,72.7258,72.7076,72.7167,11458.0
2023-03-31 12:30:00,80.04,80.04,80.02,80.02,22111.0,72.7167,72.7167,72.6985,72.6985,22111.0
2023-03-31 12:35:00,80.02,80.02,79.96,79.98,30993.0,72.6985,72.6985,72.644,72.6622,30993.0
2023-03-31 12:40:00,79.98,80.02,79.98,80.01,31782.0,72.6622,72.6985,72.6622,72.6894,31782.0
2023-03-31 12:45:00,80.02,80.03,80.0,80.02,28664.0,72.6985,72.7076,72.6804,72.6985,28664.0
2023-03-31 12:50:00,80.02,80.04,80.01,80.03,7458.0,72.6985,72.7167,72.6894,72.7076,7458.0
2023-03-31 12:55:00,80.03,80.06,80.02,80.06,32361.0,72.7076,72.7349,72.6985,72.7349,32361.0
2023-03-31 13:00:00,80.06,80.06,80.03,80.05,21166.0,72.7349,72.7349,72.7076,72.7258,21166.0
2023-03-31 13:05:00,80.04,80.04,80.02,80.03,11363.0,72.7167,72.7167,72.6985,72.7076,11363.0
2023-03-31 13:10:00,80.03,80.04,80.02,80.03,4241.0,72.7076,72.7167,72.6985,72.7076,4241.0
2023-03-31 13:15:00,80.04,80.04,80.02,80.03,11366.0,72.7167,72.7167,72.6985,72.7076,11366.0
2023-03-31 13:20:00,80.02,80.03,80.01,80.02,30553.0,72.6985,72.7076,72.6894,72.6985,30553.0
2023-03-31 13:25:00,80.02,80.03,80.01,80.01,34395.0,72.6985,72.7076,72.6894,72.6894,34395.0
2023-03-31 13:30:00,80.02,80.02,79.97,80.0,10445.0,72.6985,72.6985,72.6531,72.6804,10445.0
2023-03-31 13:35:00,79.99,80.0,79.99,80.0,43887.0,72.6713,72.6804,72.6713,72.6804,43887.0
2023-03-31 13:40:00,80.0,80.02,79.99,80.02,6981.0,72.6804,72.6985,72.6713,72.6985,6981.0
2023-03-31 13:45:00,80.02,80.02,80.0,80.01,7507.0,72.6985,72.6985,72.6804,72.6894,7507.0
2023-03-31 13:50:00,80.01,80.03,80.0,80.02,12445.0,72.6894,72.7076,72.6804,72.6985,12445.0
2023-03-31 13:55:00,80.02,80.02,80.0,80.01,136396.0,72.6985,72.6985,72.6804,72.6894,136396.0
2023-03-31 14:00:00,80.0,80.04,80.0,80.03,28951.0,72.6804,72.7167,72.6804,72.7076,28951.0
2023-03-31 14:05:00,80.03,80.05,80.02,80.03,40199.0,72.7076,72.7258,72.6985,72.7076,40199.0
2023-03-31 14:10:00,80.04,80.05,80.03,80.05,19140.0,72.7167,72.7258,72.7076,72.7258,19140.0
2023-03-31 14:15:00,80.04,80.07,80.03,80.05,579568.0,72.7167,72.7439,72.7076,72.7258,579568.0
2023-03-31 14:20:00,80.06,80.08,80.05,80.06,11094.0,72.7349,72.753,72.7258,72.7349,11094.0
2023-03-31 14:25:00,80.06,80.1,80.04,80.09,17950.0,72.7349,72.7712,72.7167,72.7621,17950.0
2023-03-31 14:30:00,80.09,80.11,80.09,80.11,11340.0,72.7621,72.7803,72.7621,72.7803,11340.0
2023-03-31 14:35:00,80.11,80.13,80.1,80.11,11189.0,72.7803,72.7985,72.7712,72.7803,11189.0
2023-03-31 14:40:00,80.11,80.13,80.1,80.13,34684.0,72.7803,72.7985,72.7712,72.7985,34684.0
2023-03-31 14:45:00,80.13,80.15,80.12,80.15,16810.0,72.7985,72.8166,72.7894,72.8166,16810.0
2023-03-31 14:50:00,80.16,80.16,80.13,80.15,28787.0,72.8257,72.8257,72.7985,72.8166,28787.0
2023-03-31 14:55:00,80.16,80.18,80.15,80.18,81879.0,72.8257,72.8439,72.8166,72.8439,81879.0
2023-03-31 15:00:00,80.18,80.19,80.16,80.19,16502.0,72.8439,72.853,72.8257,72.853,16502.0
2023-03-31 15:05:00,80.18,80.19,80.15,80.17,24011.0,72.8439,72.853,72.8166,72.8348,24011.0
2023-03-31 15:10:00,80.17,80.19,80.17,80.17,12381.0,72.8348,72.853,72.8348,72.8348,12381.0
2023-03-31 15:15:00,80.18,80.19,80.17,80.19,57376.0,72.8439,72.853,72.8348,72.853,57376.0
2023-03-31 15:20:00,80.19,80.22,80.19,80.22,47941.0,72.853,72.8802,72.853,72.8802,47941.0
2023-03-31 15:25:00,80.22,80.24,80.2,80.23,560648.0,72.8802,72.8984,72.8621,72.8893,560648.0
2023-03-31 15:30:00,80.22,80.23,80.18,80.19,184062.0,72.8802,72.8893,72.8439,72.853,184062.0
2023-03-31 15:35:00,80.19,80.2,80.18,80.2,49254.0,72.853,72.8621,72.8439,72.8621,49254.0
2023-03-31 15:40:00,80.2,80.21,80.18,80.2,47474.0,72.8621,72.8711,72.8439,72.8621,47474.0
2023-03-31 15:45:00,80.21,80.23,80.19,80.2,89750.0,72.8711,72.8893,72.853,72.8621,89750.0
2023-03-31 15:50:00,80.2,80.24,80.2,80.23,74460.0,72.8621,72.8984,72.8621,72.8893,74460.0
2023-03-31 15:55:00,80.23,80.25,80.2,80.21,185985.0,72.8893,72.9075,72.8621,72.8711,185985.0
2023-04-03 09:30:00,79.99,79.99,79.82,79.84,111117.0,72.8968,72.8968,72.7418,72.7601,111117.0
2023-04-03 09:35:00,79.85,79.91,79.85,79.88,14982.0,72.7692,72.8239,72.7692,72.7965,14982.0
2023-04-03 09:40:00,79.89,79.95,79.88,79.93,29441.0,72.8056,72.8603,72.7965,72.8421,29441.0
2023-04-03 09:45:00,79.93,79.96,79.89,79.95,80732.0,72.8421,72.8694,72.8056,72.8603,80732.0
2023-04-03 09:50:00,79.94,79.97,79.94,79.97,9001.0,72.8512,72.8785,72.8512,72.8785,9001.0
2023-04-03 09:55:00,79.96,80.05,79.95,79.98,50016.0,72.8694,72.9514,72.8603,72.8877,50016.0
2023-04-03 10:00:00,79.99,80.29,79.99,80.27,243636.0,72.8968,73.1702,72.8968,73.1519,243636.0
2023-04-03 10:05:00,80.28,80.3,80.24,80.24,69522.0,73.1611,73.1793,73.1246,73.1246,69522.0
2023-04-03 10:10:00,80.23,80.3,80.21,80.3,24731.0,73.1155,73.1793,73.0973,73.1793,24731.0
2023-04-03 10:15:00,80.32,80.38,80.32,80.37,45584.0,73.1975,73.2522,73.1975,73.2431,45584.0
2023-04-03 10:20:00,80.36,80.36,80.26,80.31,504612.0,73.234,73.234,73.1428,73.1884,504612.0
2023-04-03 10:25:00,80.31,80.34,80.28,80.31,30708.0,73.1884,73.2157,73.1611,73.1884,30708.0
2023-04-03 10:30:00,80.31,80.32,80.25,80.29,180738.0,73.1884,73.1975,73.1337,73.1702,180738.0
2023-04-03 10:35:00,80.3,80.3,80.26,80.29,353554.0,73.1793,73.1793,73.1428,73.1702,353554.0
2023-04-03 10:40:00,80.3,80.32,80.28,80.28,16767.0,73.1793,73.1975,73.1611,73.1611,16767.0
2023-04-03 10:45:00,80.29,80.3,80.26,80.29,7852.0,73.1702,73.1793,73.1428,73.1702,7852.0
2023-04-03 10:50:00,80.3,80.3,80.26,80.28,284634.0,73.1793,73.1793,73.1428,73.1611,284634.0
2023-04-03 10:55:00,80.29,80.3,80.26,80.26,24322.0,73.1702,73.1793,73.1428,73.1428,24322.0
2023-04-03 11:00:00,80.27,80.34,80.27,80.29,10702.0,73.1519,73.2157,73.1519,73.1702,10702.0
2023-04-03 11:05:00,80.29,80.3,80.27,80.3,21572.0,73.1702,73.1793,73.1519,73.1793,21572.0
2023-04-03 11:10:00,80.3,80.33,80.28,80.33,40756.0,73.1793,73.2066,73.1611,73.2066,40756.0
2023-04-03 11:15:00,80.33,80.35,80.31,80.34,9733.0,73.2066,73.2248,73.1884,73.2157,9733.0
2023-04-03 11:20:00,80.34,80.4,80.33,80.39,90467.0,73.2157,73.2704,73.2066,73.2613,90467.0
2023-04-03 11:25:00,80.39,80.39,80.36,80.36,8535.0,73.2613,73.2613,73.234,73.234,8535.0
2023-04-03 11:30:00,80.36,80.39,80.34,80.34,22145.0,73.234,73.2613,73.2157,73.2157,22145.0
2023-04-03 11:35:00,80.36,80.37,80.33,80.35,47321.0,73.234,73.2431,73.2066,73.2248,47321.0
2023-04-03 11:40:00,80.35,80.36,80.34,80.36,6065.0,73.2248,73.234,73.2157,73.234,6065.0
2023-04-03 11:45:00,80.36,80.38,80.35,80.37,12364.0,73.234,73.2522,73.2248,73.2431,12364.0
2023-04-03 11:50:00,80.36,80.37,80.32,80.33,7857.0,73.234,73.2431,73.1975,73.2066,7857.0
2023-04-03 11:55:00,80.34,80.34,80.28,80.3,13578.0,73.2157,73.2157,73.1611,73.1793,13578.0
2023-04-03 12:00:00,80.3,80.32,80.27,80.31,77561.0,73.1793,73.1975,73.1519,73.1884,77561.0
2023-04-03 12:05:00,80.31,80.32,80.3,80.31,13409.0,73.1884,73.1975,73.1793,73.1884,13409.0
2023-04-03 12:10:00,80.31,80.35,80.31,80.33,10376.0,73.1884,73.2248,73.1884,73.2066,10376.0
2023-04-03 12:15:00,80.34,80.36,80.34,80.35,13868.0,73.2157,73.234,73.2157,73.2248,13868.0
2023-04-03 12:20:00,80.35,80.36,80.34,80.34,12362.0,73.2248,73.234,73.2157,73.2157,12362.0
2023-04-03 12:25:00,80.35,80.35,80.33,80.33,11731.0,73.2248,73.2248,73.2066,73.2066,11731.0
2023-04-03 12:30:00,80.33,80.33,80.31,80.32,20485.0,73.2066,73.2066,73.1884,73.1975,20485.0
2023-04-03 12:35:00,80.31,80.32,80.29,80.3,6703.0,73.1884,73.1975,73.1702,73.1793,6703.0
2023-04-03 12:40:00,80.3,80.3,80.27,80.27,78388.0,73.1793,73.1793,73.1519,73.1519,78388.0
2023-04-03 12:45:00,80.27,80.28,80.24,80.26,60608.0,73.1519,73.1611,73.1246,73.1428,60608.0
2023-04-03 12:50:00,80.25,80.26,80.24,80.25,63069.0,73.1337,73.1428,73.1246,73.1337,63069.0
2023-04-03 12:55:00,80.25,80.25,80.22,80.25,36232.0,73.1337,73.1337,73.1064,73.1337,36232.0
2023-04-03 13:00:00,80.24,80.28,80.24,80.26,44748.0,73.1246,73.1611,73.1246,73.1428,44748.0
2023-04-03 13:05:00,80.26,80.28,80.24,80.28,9557.0,73.1428,73.1611,73.1246,73.1611,9557.0
2023-04-03 13:10:00,80.28,80.29,80.26,80.26,23687.0,73.1611,73.1702,73.1428,73.1428,23687.0
2023-04-03 13:15:00,80.27,80.3,80.27,80.3,10802.0,73.1519,73.1793,73.1519,73.1793,10802.0
2023-04-03 13:20:00,80.3,80.32,80.29,80.31,761948.0,73.1793,73.1975,73.1702,73.1884,761948.0
2023-04-03 13:25:00,80.31,80.32,80.3,80.3,15089.0,73.1884,73.1975,73.1793,73.1793,15089.0
2023-04-03 13:30:00,80.31,80.33,80.3,80.33,23872.0,73.1884,73.2066,73.1793,73.2066,23872.0
2023-04-03 13:35:00,80.32,80.34,80.32,80.33,10766.0,73.1975,73.2157,73.1975,73.2066,10766.0
2023-04-03 13:40:00,80.33,80.35,80.31,80.35,381775.0,73.2066,73.2248,73.1884,73.2248,381775.0
2023-04-03 13:45:00,80.35,80.35,80.31,80.32,27635.0,73.2248,73.2248,73.1884,73.1975,27635.0
2023-04-03 13:50:00,80.32,80.32,80.3,80.31,7793.0,73.1975,73.1975,73.1793,73.1884,7793.0
2023-04-03 13:55:00,80.32,80.33,80.31,80.33,4524.0,73.1975,73.2066,73.1884,73.2066,4524.0
2023-04-03 14:00:00,80.33,80.34,80.32,80.34,78146.0,73.2066,73.2157,73.1975,73.2157,78146.0
2023-04-03 14:05:00,80.34,80.35,80.33,80.34,17409.0,73.2157,73.2248,73.2066,73.2157,17409.0
2023-04-03 14:10:00,80.34,80.39,80.34,80.39,449035.0,73.2157,73.2613,73.2157,73.2613,449035.0
2023-04-03 14:15:00,80.38,80.39,80.36,80.38,10443.0,73.2522,73.2613,73.234,73.2522,10443.0
2023-04-03 14:20:00,80.38,80.4,80.38,80.39,24471.0,73.2522,73.2704,73.2522,73.2613,24471.0
2023-04-03 14:25:00,80.39,80.41,80.39,80.4,14081.0,73.2613,73.2795,73.2613,73.2704,14081.0
2023-04-03 14:30:00,80.4,80.44,80.39,80.44,10907.0,73.2704,73.3069,73.2613,73.3069,10907.0
2023-04-03 14:35:00,80.44,80.45,80.43,80.44,12299.0,73.3069,73.316,73.2978,73.3069,12299.0
2023-04-03 14:40:00,80.45,80.46,80.44,80.46,27576.0,73.316,73.3251,73.3069,73.3251,27576.0
2023-04-03 14:45:00,80.46,80.47,80.43,80.46,49793.0,73.3251,73.3342,73.2978,73.3251,49793.0
2023-04-03 14:50:00,80.46,80.49,80.44,80.48,703802.0,73.3251,73.3524,73.3069,73.3433,703802.0
2023-04-03 14:55:00,80.48,80.49,80.45,80.48,326699.0,73.3433,73.3524,73.316,73.3433,326699.0
2023-04-03 15:00:00,80.48,80.48,80.45,80.47,366885.0,73.3433,73.3433,73.316,73.3342,366885.0
2023-04-03 15:05:00,80.47,80.5,80.44,80.47,63628.0,73.3342,73.3615,73.3069,73.3342,63628.0
2023-04-03 15:10:00,80.47,80.48,80.45,80.48,53703.0,73.3342,73.3433,73.316,73.3433,53703.0
2023-04-03 15:15:00,80.48,80.49,80.45,80.48,69018.0,73.3433,73.3524,73.316,73.3433,69018.0
2023-04-03 15:20:00,80.48,80.51,80.48,80.51,82988.0,73.3433,73.3707,73.3433,73.3707,82988.0
2023-04-03 15:25:00,80.51,80.51,80.49,80.49,351573.0,73.3707,73.3707,73.3524,73.3524,351573.0
2023-04-03 15:30:00,80.48,80.49,80.47,80.48,18248.0,73.3433,73.3524,73.3342,73.3433,18248.0
2023-04-03 15:35:00,80.48,80.49,80.47,80.48,42200.0,73.3433,73.3524,73.3342,73.3433,42200.0
2023-04-03 15:40:00,80.48,80.48,80.46,80.48,73491.0,73.3433,73.3433,73.3251,73.3433,73491.0
2023-04-03 15:45:00,80.48,80.5,80.47,80.5,41469.0,73.3433,73.3615,73.3342,73.3615,41469.0
2023-04-03 15:50:00,80.49,80.5,80.49,80.49,42295.0,73.3524,73.3615,73.3524,73.3524,42295.0
2023-04-03 15:55:00,80.5,80.5,80.41,80.47,47769.0,73.3615,73.3615,73.2795,73.3342,47769.0
2023-04-04 09:30:00,80.2,80.2,80.13,80.17,56171.0,73.0881,73.0881,73.0244,73.0608,56171.0
2023-04-04 09:35:00,80.19,80.19,80.17,80.19,10317.0,73.079,73.079,73.0608,73.079,10317.0
2023-04-04 09:40:00,80.19,80.22,80.16,80.21,37867.0,73.079,73.1064,73.0517,73.0973,37867.0
2023-04-04 09:45:00,80.2,80.24,80.19,80.23,453220.0,73.0881,73.1246,73.079,73.1155,453220.0
2023-04-04 09:50:00,80.23,80.27,80.23,80.23,114049.0,73.1155,73.1519,73.1155,73.1155,114049.0
2023-04-04 09:55:00,80.23,80.24,80.19,80.2,506486.0,73.1155,73.1246,73.079,73.0881,506486.0
2023-04-04 10:00:00,80.2,80.51,80.2,80.44,316014.0,73.0881,73.3707,73.0881,73.3069,316014.0
2023-04-04 10:05:00,80.44,80.52,80.44,80.51,62419.0,73.3069,73.3798,73.3069,73.3707,62419.0
2023-04-04 10:10:00,80.52,80.54,80.47,80.53,165247.0,73.3798,73.398,73.3342,73.3889,165247.0
2023-04-04 10:15:00,80.56,80.58,80.49,80.56,40524.0,73.4162,73.4345,73.3524,73.4162,40524.0
2023-04-04 10:20:00,80.55,80.57,80.46,80.48,69939.0,73.4071,73.4253,73.3251,73.3433,69939.0
2023-04-04 10:25:00,80.48,80.5,80.45,80.48,51776.0,73.3433,73.3615,73.316,73.3433,51776.0
2023-04-04 10:30:00,80.49,80.52,80.48,80.52,54076.0,73.3524,73.3798,73.3433,73.3798,54076.0
2023-04-04 10:35:00,80.52,80.54,80.48,80.48,51099.0,73.3798,73.398,73.3433,73.3433,51099.0
2023-04-04 10:40:00,80.49,80.51,80.48,80.51,33962.0,73.3524,73.3707,73.3433,73.3707,33962.0
2023-04-04 10:45:00,80.52,80.54,80.5,80.54,44129.0,73.3798,73.398,73.3615,73.398,44129.0
2023-04-04 10:50:00,80.55,80.55,80.5,80.53,33992.0,73.4071,73.4071,73.3615,73.3889,33992.0
2023-04-04 10:55:00,80.53,80.55,80.48,80.51,36949.0,73.3889,73.4071,73.3433,73.3707,36949.0
2023-04-04 11:00:00,80.52,80.56,80.5,80.54,69001.0,73.3798,73.4162,73.3615,73.398,69001.0
2023-04-04 11:05:00,80.54,80.55,80.51,80.54,21554.0,73.398,73.4071,73.3707,73.398,21554.0
2023-04-04 11:10:00,80.55,80.56,80.53,80.55,25113.0,73.4071,73.4162,73.3889,73.4071,25113.0
2023-04-04 11:15:00,80.55,80.56,80.52,80.52,48217.0,73.4071,73.4162,73.3798,73.3798,48217.0
2023-04-04 11:20:00,80.53,80.57,80.52,80.56,63336.0,73.3889,73.4253,73.3798,73.4162,63336.0
2023-04-04 11:25:00,80.56,80.59,80.56,80.58,43885.0,73.4162,73.4436,73.4162,73.4345,43885.0
2023-04-04 11:30:00,80.58,80.62,80.58,80.6,173697.0,73.4345,73.4709,73.4345,73.4527,173697.0
2023-04-04 11:35:00,80.59,80.65,80.59,80.65,26149.0,73.4436,73.4982,73.4436,73.4982,26149.0
2023-04-04 11:40:00,80.64,80.65,80.61,80.62,23344.0,73.4891,73.4982,73.4618,73.4709,23344.0
2023-04-04 11:45:00,80.63,80.63,80.59,80.6,37234.0,73.48,73.48,73.4436,73.4527,37234.0
2023-04-04 11:50:00,80.61,80.64,80.58,80.62,22845.0,73.4618,73.4891,73.4345,73.4709,22845.0
2023-04-04 11:55:00,80.63,80.65,80.62,80.63,22007.0,73.48,73.4982,73.4709,73.48,22007.0
2023-04-04 12:00:00,80.63,80.64,80.61,80.62,46357.0,73.48,73.4891,73.4618,73.4709,46357.0
2023-04-04 12:05:00,80.62,80.65,80.62,80.64,42259.0,73.4709,73.4982,73.4709,73.4891,42259.0
2023-04-04 12:10:00,80.64,80.67,80.64,80.66,34226.0,73.4891,73.5165,73.4891,73.5074,34226.0
2023-04-04 12:15:00,80.67,80.67,80.64,80.65,126275.0,73.5165,73.5165,73.4891,73.4982,126275.0
2023-04-04 12:20:00,80.65,80.67,80.64,80.67,16613.0,73.4982,73.5165,73.4891,73.5165,16613.0
2023-04-04 12:25:00,80.67,80.69,80.66,80.69,33470.0,73.5165,73.5347,73.5074,73.5347,33470.0
2023-04-04 12:30:00,80.69,80.7,80.67,80.69,53238.0,73.5347,73.5438,73.5165,73.5347,53238.0
2023-04-04 12:35:00,80.69,80.69,80.67,80.67,41312.0,73.5347,73.5347,73.5165,73.5165,41312.0
2023-04-04 12:40:00,80.68,80.69,80.67,80.69,18385.0,73.5256,73.5347,73.5165,73.5347,18385.0
2023-04-04 12:45:00,80.69,80.71,80.68,80.7,138653.0,73.5347,73.5529,73.5256,73.5438,138653.0
2023-04-04 12:50:00,80.7,80.71,80.68,80.68,79437.0,73.5438,73.5529,73.5256,73.5256,79437.0
2023-04-04 12:55:00,80.69,80.69,80.68,80.69,10273.0,73.5347,73.5347,73.5256,73.5347,10273.0
2023-04-04 13:00:00,80.69,80.7,80.68,80.7,44250.0,73.5347,73.5438,73.5256,73.5438,44250.0
2023-04-04 13:05:00,80.7,80.7,80.66,80.67,42674.0,73.5438,73.5438,73.5074,73.5165,42674.0
2023-04-04 13:10:00,80.66,80.66,80.63,80.64,33258.0,73.5074,73.5074,73.48,73.4891,33258.0
2023-04-04 13:15:00,80.64,80.66,80.64,80.66,27720.0,73.4891,73.5074,73.4891,73.5074,27720.0
2023-04-04 13:20:00,80.66,80.66,80.63,80.65,34649.0,73.5074,73.5074,73.48,73.4982,34649.0
2023-04-04 13:25:00,80.65,80.66,80.63,80.64,32481.0,73.4982,73.5074,73.48,73.4891,32481.0
2023-04-04 13:30:00,80.63,80.65,80.63,80.65,7106.0,73.48,73.4982,73.48,73.4982,7106.0
2023-04-04 13:35:00,80.65,80.66,80.64,80.66,28944.0,73.4982,73.5074,73.4891,73.5074,28944.0
2023-04-04 13:40:00,80.66,80.69,80.65,80.69,115300.0,73.5074,73.5347,73.4982,73.5347,115300.0
2023-04-04 13:45:00,80.68,80.7,80.64,80.65,72084.0,73.5256,73.5438,73.4891,73.4982,72084.0
2023-04-04 13:50:00,80.64,80.65,80.62,80.62,13105.0,73.4891,73.4982,73.4709,73.4709,13105.0
2023-04-04 13:55:00,80.62,80.66,80.62,80.65,28181.0,73.4709,73.5074,73.4709,73.4982,28181.0
2023-04-04 14:00:00,80.64,80.66,80.63,80.66,11172.0,73.4891,73.5074,73.48,73.5074,11172.0
2023-04-04 14:05:00,80.66,80.66,80.65,80.66,12332.0,73.5074,73.5074,73.4982,73.5074,12332.0
2023-04-04 14:10:00,80.65,80.67,80.65,80.66,13737.0,73.4982,73.5165,73.4982,73.5074,13737.0
2023-04-04 14:15:00,80.67,80.67,80.63,80.63,29598.0,73.5165,73.5165,73.48,73.48,29598.0
2023-04-04 14:20:00,80.64,80.65,80.63,80.65,14858.0,73.4891,73.4982,73.48,73.4982,14858.0
2023-04-04 14:25:00,80.65,80.65,80.58,80.59,43403.0,73.4982,73.4982,73.4345,73.4436,43403.0
2023-04-04 14:30:00,80.59,80.62,80.58,80.59,88176.0,73.4436,73.4709,73.4345,73.4436,88176.0
2023-04-04 14:35:00,80.59,80.61,80.58,80.61,23630.0,73.4436,73.4618,73.4345,73.4618,23630.0
2023-04-04 14:40:00,80.6,80.63,80.59,80.62,29265.0,73.4527,73.48,73.4436,73.4709,29265.0
2023-04-04 14:45:00,80.63,80.63,80.61,80.63,46939.0,73.48,73.48,73.4618,73.48,46939.0
2023-04-04 14:50:00,80.62,80.64,80.61,80.64,22894.0,73.4709,73.4891,73.4618,73.4891,22894.0
2023-04-04 14:55:00,80.64,80.68,80.63,80.68,77452.0,73.4891,73.5256,73.48,73.5256,77452.0
2023-04-04 15:00:00,80.68,80.69,80.68,80.69,79146.0,73.5256,73.5347,73.5256,73.5347,79146.0
2023-04-04 15:05:00,80.69,80.69,80.67,80.67,30966.0,73.5347,73.5347,73.5165,73.5165,30966.0
2023-04-04 15:10:00,80.67,80.68,80.66,80.67,39905.0,73.5165,73.5256,73.5074,73.5165,39905.0
2023-04-04 15:15:00,80.67,80.67,80.65,80.66,31049.0,73.5165,73.5165,73.4982,73.5074,31049.0
2023-04-04 15:20:00,80.66,80.66,80.63,80.64,142279.0,73.5074,73.5074,73.48,73.4891,142279.0
2023-04-04 15:25:00,80.64,80.66,80.63,80.65,86934.0,73.4891,73.5074,73.48,73.4982,86934.0
2023-04-04 15:30:00,80.66,80.67,80.64,80.66,47611.0,73.5074,73.5165,73.4891,73.5074,47611.0
2023-04-04 15:35:00,80.65,80.66,80.63,80.63,118598.0,73.4982,73.5074,73.48,73.48,118598.0
2023-04-04 15:40:00,80.64,80.65,80.63,80.65,53866.0,73.4891,73.4982,73.48,73.4982,53866.0
2023-04-04 15:45:00,80.65,80.66,80.65,80.66,45579.0,73.4982,73.5074,73.4982,73.5074,45579.0
2023-04-04 15:50:00,80.66,80.69,80.66,80.67,61458.0,73.5074,73.5347,73.5074,73.5165,61458.0
2023-04-04 15:55:00,80.67,80.68,80.64,80.64,129708.0,73.5165,73.5256,73.4891,73.4891,129708.0
2023-04-05 09:30:00,80.86,80.87,80.8,80.81,37628.0,73.6896,73.6987,73.6349,73.6441,37628.0
2023-04-05 09:35:00,80.81,80.86,80.81,80.81,86247.0,73.6441,73.6896,73.6441,73.6441,86247.0
2023-04-05 09:40:00,80.83,80.84,80.78,80.79,61775.0,73.6623,73.6714,73.6167,73.6258,61775.0
2023-04-05 09:45:00,80.8,80.85,80.74,80.76,43122.0,73.6349,73.6805,73.5803,73.5985,43122.0
2023-04-05 09:50:00,80.74,80.77,80.73,80.73,66664.0,73.5803,73.6076,73.5711,73.5711,66664.0
2023-04-05 09:55:00,80.74,80.81,80.72,80.78,33964.0,73.5803,73.6441,73.562,73.6167,33964.0
2023-04-05 10:00:00,80.79,81.04,80.79,80.96,160754.0,73.6258,73.8537,73.6258,73.7808,160754.0
2023-04-05 10:05:00,80.96,80.97,80.84,80.85,29309.0,73.7808,73.7899,73.6714,73.6805,29309.0
2023-04-05 10:10:00,80.84,80.87,80.82,80.86,27943.0,73.6714,73.6987,73.6532,73.6896,27943.0
2023-04-05 10:15:00,80.87,80.92,80.87,80.9,32987.0,73.6987,73.7443,73.6987,73.7261,32987.0
2023-04-05 10:20:00,80.9,80.91,80.82,80.82,24950.0,73.7261,73.7352,73.6532,73.6532,24950.0
2023-04-05 10:25:00,80.83,80.85,80.78,80.78,34999.0,73.6623,73.6805,73.6167,73.6167,34999.0
2023-04-05 10:30:00,80.78,80.79,80.73,80.77,42307.0,73.6167,73.6258,73.5711,73.6076,42307.0
2023-04-05 10:35:00,80.78,80.8,80.75,80.79,29350.0,73.6167,73.6349,73.5894,73.6258,29350.0
2023-04-05 10:40:00,80.81,80.81,80.78,80.8,14438.0,73.6441,73.6441,73.6167,73.6349,14438.0
2023-04-05 10:45:00,80.79,80.83,80.79,80.8,21230.0,73.6258,73.6623,73.6258,73.6349,21230.0
2023-04-05 10:50:00,80.81,80.85,80.8,80.85,26536.0,73.6441,73.6805,73.6349,73.6805,26536.0
2023-04-05 10:55:00,80.86,80.87,80.83,80.87,25795.0,73.6896,73.6987,73.6623,73.6987,25795.0
2023-04-05 11:00:00,80.88,80.91,80.87,80.91,34120.0,73.7078,73.7352,73.6987,73.7352,34120.0
2023-04-05 11:05:00,80.91,80.91,80.86,80.87,9380.0,73.7352,73.7352,73.6896,73.6987,9380.0
2023-04-05 11:10:00,80.87,80.88,80.83,80.84,27974.0,73.6987,73.7078,73.6623,73.6714,27974.0
2023-04-05 11:15:00,80.84,80.87,80.83,80.83,30092.0,73.6714,73.6987,73.6623,73.6623,30092.0
2023-04-05 11:20:00,80.83,80.88,80.83,80.88,9962.0,73.6623,73.7078,73.6623,73.7078,9962.0
2023-04-05 11:25:00,80.88,80.9,80.86,80.87,17875.0,73.7078,73.7261,73.6896,73.6987,17875.0
2023-04-05 11:30:00,80.87,80.88,80.83,80.84,19765.0,73.6987,73.7078,73.6623,73.6714,19765.0
2023-04-05 11:35:00,80.84,80.85,80.83,80.84,27774.0,73.6714,73.6805,73.6623,73.6714,27774.0
2023-04-05 11:40:00,80.83,80.88,80.83,80.88,54474.0,73.6623,73.7078,73.6623,73.7078,54474.0
2023-04-05 11:45:00,80.89,80.91,80.87,80.9,14342.0,73.717,73.7352,73.6987,73.7261,14342.0
2023-04-05 11:50:00,80.89,80.91,80.87,80.87,45144.0,73.717,73.7352,73.6987,73.6987,45144.0
2023-04-05 11:55:00,80.87,80.88,80.86,80.86,19850.0,73.6987,73.7078,73.6896,73.6896,19850.0
2023-04-05 12:00:00,80.86,80.88,80.85,80.88,33812.0,73.6896,73.7078,73.6805,73.7078,33812.0
2023-04-05 12:05:00,80.87,80.88,80.84,80.86,15154.0,73.6987,73.7078,73.6714,73.6896,15154.0
2023-04-05 12:10:00,80.86,80.88,80.84,80.88,38057.0,73.6896,73.7078,73.6714,73.7078,38057.0
2023-04-05 12:15:00,80.87,80.9,80.87,80.88,34119.0,73.6987,73.7261,73.6987,73.7078,34119.0
2023-04-05 12:20:00,80.89,80.89,80.86,80.87,12624.0,73.717,73.717,73.6896,73.6987,12624.0
2023-04-05 12:25:00,80.88,80.89,80.87,80.88,42927.0,73.7078,73.717,73.6987,73.7078,42927.0
2023-04-05 12:30:00,80.87,80.89,80.87,80.89,26697.0,73.6987,73.717,73.6987,73.717,26697.0
2023-04-05 12:35:00,80.88,80.9,80.86,80.86,13809.0,73.7078,73.7261,73.6896,73.6896,13809.0
2023-04-05 12:40:00,80.87,80.89,80.86,80.87,11574.0,73.6987,73.717,73.6896,73.6987,11574.0
2023-04-05 12:45:00,80.87,80.88,80.85,80.85,9838.0,73.6987,73.7078,73.6805,73.6805,9838.0
2023-04-05 12:50:00,80.86,80.86,80.84,80.86,13232.0,73.6896,73.6896,73.6714,73.6896,13232.0
2023-04-05 12:55:00,80.84,80.85,80.83,80.84,11759.0,73.6714,73.6805,73.6623,73.6714,11759.0
2023-04-05 13:00:00,80.84,80.85,80.82,80.84,10221.0,73.6714,73.6805,73.6532,73.6714,10221.0
2023-04-05 13:05:00,80.84,80.85,80.81,80.82,9570.0,73.6714,73.6805,73.6441,73.6532,9570.0
2023-04-05 13:10:00,80.82,80.84,80.81,80.83,90815.0,73.6532,73.6714,73.6441,73.6623,90815.0
2023-04-05 13:15:00,80.83,80.84,80.81,80.82,19790.0,73.6623,73.6714,73.6441,73.6532,19790.0
2023-04-05 13:20:00,80.81,80.82,80.81,80.81,51476.0,73.6441,73.6532,73.6441,73.6441,51476.0
2023-04-05 13:25:00,80.8,80.81,80.77,80.79,22122.0,73.6349,73.6441,73.6076,73.6258,22122.0
2023-04-05 13:30:00,80.79,80.81,80.78,80.81,14878.0,73.6258,73.6441,73.6167,73.6441,14878.0
2023-04-05 13:35:00,80.81,80.82,80.8,80.82,13438.0,73.6441,73.6532,73.6349,73.6532,13438.0
2023-04-05 13:40:00,80.81,80.82,80.81,80.81,9798.0,73.6441,73.6532,73.6441,73.6441,9798.0
2023-04-05 13:45:00,80.81,80.84,80.8,80.84,4703.0,73.6441,73.6714,73.6349,73.6714,4703.0
2023-04-05 13:50:00,80.84,80.85,80.82,80.84,29941.0,73.6714,73.6805,73.6532,73.6714,29941.0
2023-04-05 13:55:00,80.84,80.85,80.83,80.84,13562.0,73.6714,73.6805,73.6623,73.6714,13562.0
2023-04-05 14:00:00,80.85,80.85,80.84,80.84,15642.0,73.6805,73.6805,73.6714,73.6714,15642.0
2023-04-05 14:05:00,80.84,80.85,80.83,80.84,6364.0,73.6714,73.6805,73.6623,73.6714,6364.0
2023-04-05 14:10:00,80.84,80.85,80.83,80.84,30473.0,73.6714,73.6805,73.6623,73.6714,30473.0
2023-04-05 14:15:00,80.84,80.86,80.84,80.85,32218.0,73.6714,73.6896,73.6714,73.6805,32218.0
2023-04-05 14:20:00,80.86,80.87,80.84,80.87,92149.0,73.6896,73.6987,73.6714,73.6987,92149.0
2023-04-05 14:25:00,80.86,80.87,80.86,80.87,6515.0,73.6896,73.6987,73.6896,73.6987,6515.0
2023-04-05 14:30:00,80.87,80.87,80.86,80.87,13546.0,73.6987,73.6987,73.6896,73.6987,13546.0
2023-04-05 14:35:00,80.87,80.88,80.86,80.88,40682.0,73.6987,73.7078,73.6896,73.7078,40682.0
2023-04-05 14:40:00,80.89,80.89,80.87,80.87,20932.0,73.717,73.717,73.6987,73.6987,20932.0
2023-04-05 14:45:00,80.87,80.88,80.86,80.86,20726.0,73.6987,73.7078,73.6896,73.6896,20726.0
2023-04-05 14:50:00,80.87,80.87,80.86,80.87,31924.0,73.6987,73.6987,73.6896,73.6987,31924.0
2023-04-05 14:55:00,80.87,80.9,80.86,80.9,51575.0,73.6987,73.7261,73.6896,73.7261,51575.0
2023-04-05 15:00:00,80.9,80.9,80.87,80.88,33673.0,73.7261,73.7261,73.6987,73.7078,33673.0
2023-04-05 15:05:00,80.88,80.88,80.85,80.86,77270.0,73.7078,73.7078,73.6805,73.6896,77270.0
2023-04-05 15:10:00,80.86,80.87,80.84,80.84,82190.0,73.6896,73.6987,73.6714,73.6714,82190.0
2023-04-05 15:15:00,80.84,80.84,80.82,80.82,17310.0,73.6714,73.6714,73.6532,73.6532,17310.0
2023-04-05 15:20:00,80.83,80.83,80.8,80.81,16531.0,73.6623,73.6623,73.6349,73.6441,16531.0
2023-04-05 15:25:00,80.8,80.8,80.78,80.8,19558.0,73.6349,73.6349,73.6167,73.6349,19558.0
2023-04-05 15:30:00,80.8,80.81,80.78,80.81,51830.0,73.6349,73.6441,73.6167,73.6441,51830.0
2023-04-05 15:35:00,80.81,80.81,80.8,80.81,66415.0,73.6441,73.6441,73.6349,73.6441,66415.0
2023-04-05 15:40:00,80.8,80.81,80.79,80.8,39915.0,73.6349,73.6441,73.6258,73.6349,39915.0
2023-04-05 15:45:00,80.8,80.81,80.78,80.8,36307.0,73.6349,73.6441,73.6167,73.6349,36307.0
2023-04-05 15:50:00,80.8,80.8,80.77,80.78,130170.0,73.6349,73.6349,73.6076,73.6167,130170.0
2023-04-05 15:55:00,80.78,80.78,80.77,80.78,328290.0,73.6167,73.6167,73.6076,73.6167,328290.0
2023-04-06 09:30:00,80.86,80.86,80.7,80.71,92713.0,73.6896,73.6896,73.5438,73.5529,92713.0
2023-04-06 09:35:00,80.7,80.79,80.69,80.76,54977.0,73.5438,73.6258,73.5347,73.5985,54977.0
2023-04-06 09:40:00,80.76,80.8,80.73,80.73,41915.0,73.5985,73.6349,73.5711,73.5711,41915.0
2023-04-06 09:45:00,80.73,80.74,80.71,80.72,57362.0,73.5711,73.5803,73.5529,73.562,57362.0
2023-04-06 09:50:00,80.72,80.76,80.72,80.76,27645.0,73.562,73.5985,73.562,73.5985,27645.0
2023-04-06 09:55:00,80.75,80.75,80.7,80.72,29586.0,73.5894,73.5894,73.5438,73.562,29586.0
2023-04-06 10:00:00,80.71,80.73,80.71,80.73,36943.0,73.5529,73.5711,73.5529,73.5711,36943.0
2023-04-06 10:05:00,80.74,80.78,80.73,80.77,45937.0,73.5803,73.6167,73.5711,73.6076,45937.0
2023-04-06 10:10:00,80.77,80.82,80.77,80.82,24774.0,73.6076,73.6532,73.6076,73.6532,24774.0
2023-04-06 10:15:00,80.81,80.82,80.77,80.79,44816.0,73.6441,73.6532,73.6076,73.6258,44816.0
2023-04-06 10:20:00,80.79,80.79,80.78,80.79,41180.0,73.6258,73.6258,73.6167,73.6258,41180.0
2023-04-06 10:25:00,80.79,80.8,80.77,80.79,71674.0,73.6258,73.6349,73.6076,73.6258,71674.0
2023-04-06 10:30:00,80.81,80.82,80.8,80.81,48164.0,73.6441,73.6532,73.6349,73.6441,48164.0
2023-04-06 10:35:00,80.8,80.84,80.8,80.83,41497.0,73.6349,73.6714,73.6349,73.6623,41497.0
2023-04-06 10:40:00,80.82,80.82,80.8,80.8,24463.0,73.6532,73.6532,73.6349,73.6349,24463.0
2023-04-06 10:45:00,80.81,80.84,80.8,80.84,10629.0,73.6441,73.6714,73.6349,73.6714,10629.0
2023-04-06 10:50:00,80.83,80.84,80.81,80.84,40537.0,73.6623,73.6714,73.6441,73.6714,40537.0
2023-04-06 10:55:00,80.84,80.87,80.83,80.87,37872.0,73.6714,73.6987,73.6623,73.6987,37872.0
2023-04-06 11:00:00,80.88,80.88,80.86,80.88,41530.0,73.7078,73.7078,73.6896,73.7078,41530.0
2023-04-06 11:05:00,80.87,80.87,80.82,80.82,21925.0,73.6987,73.6987,73.6532,73.6532,21925.0
2023-04-06 11:10:00,80.81,80.83,80.8,80.83,10413.0,73.6441,73.6623,73.6349,73.6623,10413.0
2023-04-06 11:15:00,80.83,80.84,80.82,80.82,41014.0,73.6623,73.6714,73.6532,73.6532,41014.0
2023-04-06 11:20:00,80.82,80.83,80.8,80.81,18069.0,73.6532,73.6623,73.6349,73.6441,18069.0
2023-04-06 11:25:00,80.81,80.83,80.81,80.83,8266.0,73.6441,73.6623,73.6441,73.6623,8266.0
2023-04-06 11:30:00,80.83,80.83,80.81,80.83,39924.0,73.6623,73.6623,73.6441,73.6623,39924.0
2023-04-06 11:35:00,80.83,80.83,80.81,80.81,33959.0,73.6623,73.6623,73.6441,73.6441,33959.0
2023-04-06 11:40:00,80.81,80.82,80.81,80.81,17580.0,73.6441,73.6532,73.6441,73.6441,17580.0
2023-04-06 11:45:00,80.82,80.82,80.79,80.81,81623.0,73.6532,73.6532,73.6258,73.6441,81623.0
2023-04-06 11:50:00,80.81,80.83,80.81,80.82,16398.0,73.6441,73.6623,73.6441,73.6532,16398.0
2023-04-06 11:55:00,80.83,80.85,80.82,80.83,230539.0,73.6623,73.6805,73.6532,73.6623,230539.0
2023-04-06 12:00:00,80.83,80.87,80.83,80.85,36665.0,73.6623,73.6987,73.6623,73.6805,36665.0
2023-04-06 12:05:00,80.84,80.87,80.84,80.87,29616.0,73.6714,73.6987,73.6714,73.6987,29616.0
2023-04-06 12:10:00,80.87,80.88,80.86,80.87,24305.0,73.6987,73.7078,73.6896,73.6987,24305.0
2023-04-06 12:15:00,80.87,80.88,80.86,80.88,10340.0,73.6987,73.7078,73.6896,73.7078,10340.0
2023-04-06 12:20:00,80.88,80.88,80.86,80.87,29227.0,73.7078,73.7078,73.6896,73.6987,29227.0
2023-04-06 12:25:00,80.88,80.88,80.87,80.88,19501.0,73.7078,73.7078,73.6987,73.7078,19501.0
2023-04-06 12:30:00,80.87,80.88,80.86,80.87,22531.0,73.6987,73.7078,73.6896,73.6987,22531.0
2023-04-06 12:35:00,80.86,80.87,80.85,80.86,68713.0,73.6896,73.6987,73.6805,73.6896,68713.0
2023-04-06 12:40:00,80.87,80.89,80.86,80.88,22181.0,73.6987,73.717,73.6896,73.7078,22181.0
2023-04-06 12:45:00,80.89,80.89,80.87,80.89,71805.0,73.717,73.717,73.6987,73.717,71805.0
2023-04-06 12:50:00,80.89,80.9,80.88,80.9,29464.0,73.717,73.7261,73.7078,73.7261,29464.0
2023-04-06 12:55:00,80.9,80.9,80.88,80.89,26673.0,73.7261,73.7261,73.7078,73.717,26673.0
2023-04-06 13:00:00,80.89,80.9,80.88,80.88,28535.0,73.717,73.7261,73.7078,73.7078,28535.0
2023-04-06 13:05:00,80.89,80.89,80.87,80.87,88690.0,73.717,73.717,73.6987,73.6987,88690.0
2023-04-06 13:10:00,80.87,80.89,80.86,80.88,31158.0,73.6987,73.717,73.6896,73.7078,31158.0
2023-04-06 13:15:00,80.88,80.89,80.88,80.89,8192.0,73.7078,73.717,73.7078,73.717,8192.0
2023-04-06 13:20:00,80.89,80.89,80.88,80.89,5489.0,73.717,73.717,73.7078,73.717,5489.0
2023-04-06 13:25:00,80.89,80.89,80.86,80.87,31304.0,73.717,73.717,73.6896,73.6987,31304.0
2023-04-06 13:30:00,80.86,80.88,80.86,80.87,32706.0,73.6896,73.7078,73.6896,73.6987,32706.0
2023-04-06 13:35:00,80.87,80.89,80.86,80.88,27110.0,73.6987,73.717,73.6896,73.7078,27110.0
2023-04-06 13:40:00,80.87,80.88,80.87,80.87,8206.0,73.6987,73.7078,73.6987,73.6987,8206.0
2023-04-06 13:45:00,80.88,80.88,80.87,80.87,15478.0,73.7078,73.7078,73.6987,73.6987,15478.0
2023-04-06 13:50:00,80.87,80.88,80.86,80.86,17582.0,73.6987,73.7078,73.6896,73.6896,17582.0
2023-04-06 13:55:00,80.86,80.87,80.85,80.85,37044.0,73.6896,73.6987,73.6805,73.6805,37044.0
2023-04-06 14:00:00,80.85,80.86,80.84,80.84,13843.0,73.6805,73.6896,73.6714,73.6714,13843.0
2023-04-06 14:05:00,80.83,80.85,80.83,80.85,33381.0,73.6623,73.6805,73.6623,73.6805,33381.0
2023-04-06 14:10:00,80.85,80.86,80.85,80.86,19177.0,73.6805,73.6896,73.6805,73.6896,19177.0
2023-04-06 14:15:00,80.85,80.86,80.84,80.84,25782.0,73.6805,73.6896,73.6714,73.6714,25782.0
2023-04-06 14:20:00,80.84,80.85,80.83,80.84,31374.0,73.6714,73.6805,73.6623,73.6714,31374.0
2023-04-06 14:25:00,80.84,80.84,80.79,80.8,32417.0,73.6714,73.6714,73.6258,73.6349,32417.0
2023-04-06 14:30:00,80.79,80.81,80.79,80.8,38860.0,73.6258,73.6441,73.6258,73.6349,38860.0
2023-04-06 14:35:00,80.8,80.81,80.78,80.78,34626.0,73.6349,73.6441,73.6167,73.6167,34626.0
2023-04-06 14:40:00,80.78,80.79,80.77,80.79,28039.0,73.6167,73.6258,73.6076,73.6258,28039.0
2023-04-06 14:45:00,80.79,80.79,80.78,80.79,27030.0,73.6258,73.6258,73.6167,73.6258,27030.0
2023-04-06 14:50:00,80.79,80.8,80.78,80.8,37783.0,73.6258,73.6349,73.6167,73.6349,37783.0
2023-04-06 14:55:00,80.8,80.82,80.8,80.81,82466.0,73.6349,73.6532,73.6349,73.6441,82466.0
2023-04-06 15:00:00,80.8,80.81,80.78,80.78,42591.0,73.6349,73.6441,73.6167,73.6167,42591.0
2023-04-06 15:05:00,80.78,80.79,80.78,80.79,21146.0,73.6167,73.6258,73.6167,73.6258,21146.0
2023-04-06 15:10:00,80.79,80.79,80.78,80.79,3710.0,73.6258,73.6258,73.6167,73.6258,3710.0
2023-04-06 15:15:00,80.79,80.79,80.76,80.78,31446.0,73.6258,73.6258,73.5985,73.6167,31446.0
2023-04-06 15:20:00,80.78,80.78,80.77,80.77,18706.0,73.6167,73.6167,73.6076,73.6076,18706.0
2023-04-06 15:25:00,80.77,80.77,80.74,80.75,96483.0,73.6076,73.6076,73.5803,73.5894,96483.0
2023-04-06 15:30:00,80.75,80.75,80.74,80.74,39623.0,73.5894,73.5894,73.5803,73.5803,39623.0
2023-04-06 15:35:00,80.74,80.75,80.73,80.73,47326.0,73.5803,73.5894,73.5711,73.5711,47326.0
2023-04-06 15:40:00,80.73,80.74,80.73,80.74,24751.0,73.5711,73.5803,73.5711,73.5803,24751.0
2023-04-06 15:45:00,80.73,80.75,80.73,80.75,56317.0,73.5711,73.5894,73.5711,73.5894,56317.0
2023-04-06 15:50:00,80.75,80.75,80.74,80.75,107168.0,73.5894,73.5894,73.5803,73.5894,107168.0
2023-04-06 15:55:00,80.75,80.76,80.74,80.75,302254.0,73.5894,73.5985,73.5803,73.5894,302254.0
2023-04-10 09:30:00,80.25,80.25,80.14,80.15,70532.0,73.1337,73.1337,73.0335,73.0426,70532.0
2023-04-10 09:35:00,80.16,80.2,80.16,80.2,15601.0,73.0517,73.0881,73.0517,73.0881,15601.0
2023-04-10 09:40:00,80.19,80.2,80.14,80.16,73674.0,73.079,73.0881,73.0335,73.0517,73674.0
2023-04-10 09:45:00,80.15,80.15,80.09,80.09,34274.0,73.0426,73.0426,72.9879,72.9879,34274.0
2023-04-10 09:50:00,80.09,80.11,80.07,80.09,48802.0,72.9879,73.0061,72.9697,72.9879,48802.0
2023-04-10 09:55:00,80.09,80.11,80.07,80.09,67445.0,72.9879,73.0061,72.9697,72.9879,67445.0
2023-04-10 10:00:00,80.09,80.11,80.08,80.11,51629.0,72.9879,73.0061,72.9788,73.0061,51629.0
2023-04-10 10:05:00,80.1,80.11,80.06,80.07,7456.0,72.997,73.0061,72.9606,72.9697,7456.0
2023-04-10 10:10:00,80.07,80.08,80.05,80.07,27594.0,72.9697,72.9788,72.9514,72.9697,27594.0
2023-04-10 10:15:00,80.07,80.12,80.07,80.12,39809.0,72.9697,73.0152,72.9697,73.0152,39809.0
2023-04-10 10:20:00,80.12,80.13,80.1,80.11,25162.0,73.0152,73.0244,72.997,73.0061,25162.0
2023-04-10 10:25:00,80.11,80.15,80.11,80.12,92962.0,73.0061,73.0426,73.0061,73.0152,92962.0
2023-04-10 10:30:00,80.12,80.13,80.11,80.12,15546.0,73.0152,73.0244,73.0061,73.0152,15546.0
2023-04-10 10:35:00,80.12,80.12,80.09,80.1,33604.0,73.0152,73.0152,72.9879,72.997,33604.0
2023-04-10 10:40:00,80.1,80.11,80.09,80.11,8919.0,72.997,73.0061,72.9879,73.0061,8919.0
2023-04-10 10:45:00,80.11,80.13,80.1,80.1,13291.0,73.0061,73.0244,72.997,72.997,13291.0
2023-04-10 10:50:00,80.1,80.11,80.09,80.09,13743.0,72.997,73.0061,72.9879,72.9879,13743.0
2023-04-10 10:55:00,80.1,80.1,80.07,80.1,241816.0,72.997,72.997,72.9697,72.997,241816.0
2023-04-10 11:00:00,80.11,80.12,80.09,80.1,18445.0,73.0061,73.0152,72.9879,72.997,18445.0
2023-04-10 11:05:00,80.09,80.12,80.09,80.11,14429.0,72.9879,73.0152,72.9879,73.0061,14429.0
2023-04-10 11:10:00,80.11,80.11,80.1,80.11,23270.0,73.0061,73.0061,72.997,73.0061,23270.0
2023-04-10 11:15:00,80.11,80.13,80.1,80.13,45785.0,73.0061,73.0244,72.997,73.0244,45785.0
2023-04-10 11:20:00,80.13,80.15,80.12,80.15,23697.0,73.0244,73.0426,73.0152,73.0426,23697.0
2023-04-10 11:25:00,80.14,80.15,80.13,80.14,14257.0,73.0335,73.0426,73.0244,73.0335,14257.0
2023-04-10 11:30:00,80.15,80.15,80.13,80.14,7357.0,73.0426,73.0426,73.0244,73.0335,7357.0
2023-04-10 11:35:00,80.14,80.15,80.13,80.15,40975.0,73.0335,73.0426,73.0244,73.0426,40975.0
2023-04-10 11:40:00,80.15,80.15,80.14,80.15,6648.0,73.0426,73.0426,73.0335,73.0426,6648.0
2023-04-10 11:45:00,80.15,80.15,80.12,80.14,19128.0,73.0426,73.0426,73.0152,73.0335,19128.0
2023-04-10 11:50:00,80.13,80.14,80.12,80.12,6402.0,73.0244,73.0335,73.0152,73.0152,6402.0
2023-04-10 11:55:00,80.12,80.15,80.12,80.13,31653.0,73.0152,73.0426,73.0152,73.0244,31653.0
2023-04-10 12:00:00,80.12,80.12,80.09,80.1,9613.0,73.0152,73.0152,72.9879,72.997,9613.0
2023-04-10 12:05:00,80.1,80.11,80.09,80.1,20705.0,72.997,73.0061,72.9879,72.997,20705.0
2023-04-10 12:10:00,80.1,80.11,80.09,80.09,10780.0,72.997,73.0061,72.9879,72.9879,10780.0
2023-04-10 12:15:00,80.1,80.11,80.09,80.1,33099.0,72.997,73.0061,72.9879,72.997,33099.0
2023-04-10 12:20:00,80.1,80.11,80.09,80.09,24726.0,72.997,73.0061,72.9879,72.9879,24726.0
2023-04-10 12:25:00,80.09,80.11,80.09,80.1,17666.0,72.9879,73.0061,72.9879,72.997,17666.0
2023-04-10 12:30:00,80.1,80.1,80.09,80.09,10809.0,72.997,72.997,72.9879,72.9879,10809.0
2023-04-10 12:35:00,80.09,80.13,80.09,80.13,17671.0,72.9879,73.0244,72.9879,73.0244,17671.0
2023-04-10 12:40:00,80.14,80.15,80.14,80.15,17378.0,73.0335,73.0426,73.0335,73.0426,17378.0
2023-04-10 12:45:00,80.15,80.18,80.14,80.18,35542.0,73.0426,73.0699,73.0335,73.0699,35542.0
2023-04-10 12:50:00,80.17,80.19,80.17,80.18,17924.0,73.0608,73.079,73.0608,73.0699,17924.0
2023-04-10 12:55:00,80.19,80.19,80.17,80.17,9148.0,73.079,73.079,73.0608,73.0608,9148.0
2023-04-10 13:00:00,80.17,80.22,80.17,80.22,33393.0,73.0608,73.1064,73.0608,73.1064,33393.0
2023-04-10 13:05:00,80.21,80.24,80.21,80.22,381489.0,73.0973,73.1246,73.0973,73.1064,381489.0
2023-04-10 13:10:00,80.23,80.23,80.21,80.22,4993.0,73.1155,73.1155,73.0973,73.1064,4993.0
2023-04-10 13:15:00,80.22,80.22,80.2,80.22,78403.0,73.1064,73.1064,73.0881,73.1064,78403.0
2023-04-10 13:20:00,80.22,80.22,80.2,80.22,10484.0,73.1064,73.1064,73.0881,73.1064,10484.0
2023-04-10 13:25:00,80.22,80.22,80.21,80.22,8286.0,73.1064,73.1064,73.0973,73.1064,8286.0
2023-04-10 13:30:00,80.22,80.23,80.21,80.23,8214.0,73.1064,73.1155,73.0973,73.1155,8214.0
2023-04-10 13:35:00,80.23,80.23,80.21,80.23,50676.0,73.1155,73.1155,73.0973,73.1155,50676.0
2023-04-10 13:40:00,80.23,80.23,80.21,80.22,24447.0,73.1155,73.1155,73.0973,73.1064,24447.0
2023-04-10 13:45:00,80.22,80.25,80.2,80.21,346498.0,73.1064,73.1337,73.0881,73.0973,346498.0
2023-04-10 13:50:00,80.21,80.23,80.2,80.23,18405.0,73.0973,73.1155,73.0881,73.1155,18405.0
2023-04-10 13:55:00,80.23,80.24,80.22,80.24,94457.0,73.1155,73.1246,73.1064,73.1246,94457.0
2023-04-10 14:00:00,80.25,80.26,80.24,80.26,24597.0,73.1337,73.1428,73.1246,73.1428,24597.0
2023-04-10 14:05:00,80.27,80.28,80.26,80.26,19925.0,73.1519,73.1611,73.1428,73.1428,19925.0
2023-04-10 14:10:00,80.26,80.28,80.25,80.26,51103.0,73.1428,73.1611,73.1337,73.1428,51103.0
2023-04-10 14:15:00,80.26,80.27,80.25,80.27,42761.0,73.1428,73.1519,73.1337,73.1519,42761.0
2023-04-10 14:20:00,80.27,80.27,80.24,80.25,65007.0,73.1519,73.1519,73.1246,73.1337,65007.0
2023-04-10 14:25:00,80.25,80.25,80.23,80.25,397208.0,73.1337,73.1337,73.1155,73.1337,397208.0
2023-04-10 14:30:00,80.24,80.26,80.24,80.26,60232.0,73.1246,73.1428,73.1246,73.1428,60232.0
2023-04-10 14:35:00,80.25,80.26,80.25,80.26,9778.0,73.1337,73.1428,73.1337,73.1428,9778.0
2023-04-10 14:40:00,80.25,80.26,80.23,80.23,98120.0,73.1337,73.1428,73.1155,73.1155,98120.0
2023-04-10 14:45:00,80.23,80.24,80.23,80.24,14944.0,73.1155,73.1246,73.1155,73.1246,14944.0
2023-04-10 14:50:00,80.23,80.25,80.23,80.25,13661.0,73.1155,73.1337,73.1155,73.1337,13661.0
2023-04-10 14:55:00,80.25,80.26,80.24,80.26,66621.0,73.1337,73.1428,73.1246,73.1428,66621.0
2023-04-10 15:00:00,80.26,80.27,80.25,80.25,25408.0,73.1428,73.1519,73.1337,73.1337,25408.0
2023-04-10 15:05:00,80.26,80.26,80.25,80.26,154137.0,73.1428,73.1428,73.1337,73.1428,154137.0
2023-04-10 15:10:00,80.26,80.28,80.25,80.27,253407.0,73.1428,73.1611,73.1337,73.1519,253407.0
2023-04-10 15:15:00,80.28,80.3,80.27,80.3,88498.0,73.1611,73.1793,73.1519,73.1793,88498.0
2023-04-10 15:20:00,80.3,80.3,80.29,80.3,4386.0,73.1793,73.1793,73.1702,73.1793,4386.0
2023-04-10 15:25:00,80.3,80.3,80.29,80.29,15431.0,73.1793,73.1793,73.1702,73.1702,15431.0
2023-04-10 15:30:00,80.3,80.3,80.28,80.29,136529.0,73.1793,73.1793,73.1611,73.1702,136529.0
2023-04-10 15:35:00,80.29,80.3,80.28,80.3,36652.0,73.1702,73.1793,73.1611,73.1793,36652.0
2023-04-10 15:40:00,80.29,80.3,80.29,80.3,71827.0,73.1702,73.1793,73.1702,73.1793,71827.0
2023-04-10 15:45:00,80.3,80.32,80.29,80.29,149938.0,73.1793,73.1975,73.1702,73.1702,149938.0
2023-04-10 15:50:00,80.29,80.3,80.29,80.29,114087.0,73.1702,73.1793,73.1702,73.1702,114087.0
2023-04-10 15:55:00,80.3,80.32,80.28,80.32,228942.0,73.1793,73.1975,73.1611,73.1975,228942.0
2023-04-11 09:30:00,80.3,80.38,80.29,80.36,122406.0,73.1793,73.2522,73.1702,73.234,122406.0
2023-04-11 09:35:00,80.37,80.38,80.31,80.32,17903.0,73.2431,73.2522,73.1884,73.1975,17903.0
2023-04-11 09:40:00,80.31,80.31,80.27,80.27,53733.0,73.1884,73.1884,73.1519,73.1519,53733.0
2023-04-11 09:45:00,80.27,80.29,80.26,80.27,79965.0,73.1519,73.1702,73.1428,73.1519,79965.0
2023-04-11 09:50:00,80.27,80.3,80.26,80.27,80635.0,73.1519,73.1793,73.1428,73.1519,80635.0
2023-04-11 09:55:00,80.27,80.28,80.26,80.27,95439.0,73.1519,73.1611,73.1428,73.1519,95439.0
2023-04-11 10:00:00,80.27,80.28,80.22,80.22,52394.0,73.1519,73.1611,73.1064,73.1064,52394.0
2023-04-11 10:05:00,80.22,80.26,80.22,80.26,59996.0,73.1064,73.1428,73.1064,73.1428,59996.0
2023-04-11 10:10:00,80.26,80.27,80.24,80.24,41143.0,73.1428,73.1519,73.1246,73.1246,41143.0
2023-04-11 10:15:00,80.24,80.28,80.24,80.27,32180.0,73.1246,73.1611,73.1246,73.1519,32180.0
2023-04-11 10:20:00,80.27,80.29,80.26,80.29,52516.0,73.1519,73.1702,73.1428,73.1702,52516.0
2023-04-11 10:25:00,80.29,80.31,80.28,80.29,29316.0,73.1702,73.1884,73.1611,73.1702,29316.0
2023-04-11 10:30:00,80.28,80.3,80.26,80.27,533591.0,73.1611,73.1793,73.1428,73.1519,533591.0
2023-04-11 10:35:00,80.27,80.3,80.26,80.29,317481.0,73.1519,73.1793,73.1428,73.1702,317481.0
2023-04-11 10:40:00,80.28,80.29,80.25,80.26,34346.0,73.1611,73.1702,73.1337,73.1428,34346.0
2023-04-11 10:45:00,80.26,80.26,80.21,80.23,130781.0,73.1428,73.1428,73.0973,73.1155,130781.0
2023-04-11 10:50:00,80.22,80.24,80.18,80.19,38299.0,73.1064,73.1246,73.0699,73.079,38299.0
2023-04-11 10:55:00,80.19,80.21,80.18,80.2,77604.0,73.079,73.0973,73.0699,73.0881,77604.0
2023-04-11 11:00:00,80.2,80.21,80.15,80.15,49480.0,73.0881,73.0973,73.0426,73.0426,49480.0
2023-04-11 11:05:00,80.16,80.19,80.15,80.19,90983.0,73.0517,73.079,73.0426,73.079,90983.0
2023-04-11 11:10:00,80.19,80.2,80.18,80.19,64119.0,73.079,73.0881,73.0699,73.079,64119.0
2023-04-11 11:15:00,80.19,80.21,80.18,80.2,21691.0,73.079,73.0973,73.0699,73.0881,21691.0
2023-04-11 11:20:00,80.19,80.2,80.18,80.2,17331.0,73.079,73.0881,73.0699,73.0881,17331.0
2023-04-11 11:25:00,80.2,80.2,80.18,80.2,25197.0,73.0881,73.0881,73.0699,73.0881,25197.0
2023-04-11 11:30:00,80.2,80.21,80.19,80.2,36196.0,73.0881,73.0973,73.079,73.0881,36196.0
2023-04-11 11:35:00,80.21,80.21,80.18,80.19,23635.0,73.0973,73.0973,73.0699,73.079,23635.0
2023-04-11 11:40:00,80.19,80.21,80.16,80.16,28179.0,73.079,73.0973,73.0517,73.0517,28179.0
2023-04-11 11:45:00,80.16,80.18,80.15,80.17,135445.0,73.0517,73.0699,73.0426,73.0608,135445.0
2023-04-11 11:50:00,80.17,80.18,80.17,80.17,26474.0,73.0608,73.0699,73.0608,73.0608,26474.0
2023-04-11 11:55:00,80.18,80.18,80.13,80.14,20995.0,73.0699,73.0699,73.0244,73.0335,20995.0
2023-04-11 12:00:00,80.14,80.17,80.13,80.16,63626.0,73.0335,73.0608,73.0244,73.0517,63626.0
2023-04-11 12:05:00,80.17,80.17,80.15,80.15,31873.0,73.0608,73.0608,73.0426,73.0426,31873.0
2023-04-11 12:10:00,80.16,80.16,80.15,80.16,24857.0,73.0517,73.0517,73.0426,73.0517,24857.0
2023-04-11 12:15:00,80.16,80.17,80.15,80.17,31177.0,73.0517,73.0608,73.0426,73.0608,31177.0
2023-04-11 12:20:00,80.17,80.17,80.16,80.17,45873.0,73.0608,73.0608,73.0517,73.0608,45873.0
2023-04-11 12:25:00,80.17,80.17,80.16,80.17,147447.0,73.0608,73.0608,73.0517,73.0608,147447.0
2023-04-11 12:30:00,80.17,80.17,80.15,80.16,147840.0,73.0608,73.0608,73.0426,73.0517,147840.0
2023-04-11 12:35:00,80.15,80.16,80.14,80.15,45826.0,73.0426,73.0517,73.0335,73.0426,45826.0
2023-04-11 12:40:00,80.16,80.17,80.15,80.16,21856.0,73.0517,73.0608,73.0426,73.0517,21856.0
2023-04-11 12:45:00,80.15,80.18,80.15,80.17,30249.0,73.0426,73.0699,73.0426,73.0608,30249.0
2023-04-11 12:50:00,80.18,80.19,80.17,80.17,28117.0,73.0699,73.079,73.0608,73.0608,28117.0
2023-04-11 12:55:00,80.18,80.18,80.16,80.17,9595.0,73.0699,73.0699,73.0517,73.0608,9595.0
2023-04-11 13:00:00,80.18,80.2,80.17,80.19,33959.0,73.0699,73.0881,73.0608,73.079,33959.0
2023-04-11 13:05:00,80.19,80.2,80.15,80.16,36917.0,73.079,73.0881,73.0426,73.0517,36917.0
2023-04-11 13:10:00,80.16,80.16,80.14,80.16,50274.0,73.0517,73.0517,73.0335,73.0517,50274.0
2023-04-11 13:15:00,80.16,80.16,80.15,80.16,15614.0,73.0517,73.0517,73.0426,73.0517,15614.0
2023-04-11 13:20:00,80.16,80.19,80.15,80.19,32739.0,73.0517,73.079,73.0426,73.079,32739.0
2023-04-11 13:25:00,80.18,80.2,80.17,80.2,26232.0,73.0699,73.0881,73.0608,73.0881,26232.0
2023-04-11 13:30:00,80.2,80.22,80.2,80.22,64207.0,73.0881,73.1064,73.0881,73.1064,64207.0
2023-04-11 13:35:00,80.22,80.25,80.21,80.23,345500.0,73.1064,73.1337,73.0973,73.1155,345500.0
2023-04-11 13:40:00,80.23,80.24,80.22,80.23,14989.0,73.1155,73.1246,73.1064,73.1155,14989.0
2023-04-11 13:45:00,80.23,80.25,80.23,80.25,21366.0,73.1155,73.1337,73.1155,73.1337,21366.0
2023-04-11 13:50:00,80.25,80.25,80.23,80.24,29931.0,73.1337,73.1337,73.1155,73.1246,29931.0
2023-04-11 13:55:00,80.24,80.26,80.24,80.26,329767.0,73.1246,73.1428,73.1246,73.1428,329767.0
2023-04-11 14:00:00,80.26,80.26,80.24,80.24,20258.0,73.1428,73.1428,73.1246,73.1246,20258.0
2023-04-11 14:05:00,80.25,80.27,80.24,80.24,24895.0,73.1337,73.1519,73.1246,73.1246,24895.0
2023-04-11 14:10:00,80.24,80.26,80.24,80.25,20684.0,73.1246,73.1428,73.1246,73.1337,20684.0
2023-04-11 14:15:00,80.26,80.27,80.25,80.27,42987.0,73.1428,73.1519,73.1337,73.1519,42987.0
2023-04-11 14:20:00,80.27,80.28,80.26,80.27,37991.0,73.1519,73.1611,73.1428,73.1519,37991.0
2023-04-11 14:25:00,80.28,80.28,80.25,80.26,31848.0,73.1611,73.1611,73.1337,73.1428,31848.0
2023-04-11 14:30:00,80.26,80.3,80.25,80.3,280141.0,73.1428,73.1793,73.1337,73.1793,280141.0
2023-04-11 14:35:00,80.29,80.3,80.29,80.3,112675.0,73.1702,73.1793,73.1702,73.1793,112675.0
2023-04-11 14:40:00,80.3,80.3,80.28,80.29,78293.0,73.1793,73.1793,73.1611,73.1702,78293.0
2023-04-11 14:45:00,80.29,80.3,80.28,80.3,53603.0,73.1702,73.1793,73.1611,73.1793,53603.0
2023-04-11 14:50:00,80.3,80.32,80.29,80.31,62791.0,73.1793,73.1975,73.1702,73.1884,62791.0
2023-04-11 14:55:00,80.32,80.33,80.29,80.32,86105.0,73.1975,73.2066,73.1702,73.1975,86105.0
2023-04-11 15:00:00,80.33,80.34,80.32,80.34,32085.0,73.2066,73.2157,73.1975,73.2157,32085.0
2023-04-11 15:05:00,80.33,80.34,80.32,80.33,346962.0,73.2066,73.2157,73.1975,73.2066,346962.0
2023-04-11 15:10:00,80.33,80.33,80.31,80.32,42835.0,73.2066,73.2066,73.1884,73.1975,42835.0
2023-04-11 15:15:00,80.33,80.34,80.32,80.34,32156.0,73.2066,73.2157,73.1975,73.2157,32156.0
2023-04-11 15:20:00,80.34,80.35,80.33,80.34,56626.0,73.2157,73.2248,73.2066,73.2157,56626.0
2023-04-11 15:25:00,80.34,80.35,80.33,80.35,77866.0,73.2157,73.2248,73.2066,73.2248,77866.0
2023-04-11 15:30:00,80.34,80.35,80.32,80.34,50464.0,73.2157,73.2248,73.1975,73.2157,50464.0
2023-04-11 15:35:00,80.34,80.36,80.34,80.34,41561.0,73.2157,73.234,73.2157,73.2157,41561.0
2023-04-11 15:40:00,80.34,80.35,80.31,80.33,43596.0,73.2157,73.2248,73.1884,73.2066,43596.0
2023-04-11 15:45:00,80.33,80.33,80.3,80.31,45725.0,73.2066,73.2066,73.1793,73.1884,45725.0
2023-04-11 15:50:00,80.31,80.32,80.3,80.31,98568.0,73.1884,73.1975,73.1793,73.1884,98568.0
2023-04-11 15:55:00,80.31,80.32,80.19,80.23,183008.0,73.1884,73.1975,73.079,73.1155,183008.0
2023-04-12 09:30:00,80.59,80.71,80.59,80.59,43896.0,73.4436,73.5529,73.4436,73.4436,43896.0
2023-04-12 09:35:00,80.58,80.61,80.57,80.58,324594.0,73.4345,73.4618,73.4253,73.4345,324594.0
2023-04-12 09:40:00,80.57,80.57,80.45,80.49,65215.0,73.4253,73.4253,73.316,73.3524,65215.0
2023-04-12 09:45:00,80.49,80.55,80.48,80.55,37182.0,73.3524,73.4071,73.3433,73.4071,37182.0
2023-04-12 09:50:00,80.55,80.57,80.53,80.56,19829.0,73.4071,73.4253,73.3889,73.4162,19829.0
2023-04-12 09:55:00,80.55,80.57,80.53,80.56,20744.0,73.4071,73.4253,73.3889,73.4162,20744.0
2023-04-12 10:00:00,80.57,80.57,80.48,80.52,26243.0,73.4253,73.4253,73.3433,73.3798,26243.0
2023-04-12 10:05:00,80.51,80.54,80.48,80.53,13895.0,73.3707,73.398,73.3433,73.3889,13895.0
2023-04-12 10:10:00,80.53,80.53,80.5,80.5,19906.0,73.3889,73.3889,73.3615,73.3615,19906.0
2023-04-12 10:15:00,80.51,80.51,80.48,80.49,24191.0,73.3707,73.3707,73.3433,73.3524,24191.0
2023-04-12 10:20:00,80.49,80.51,80.46,80.48,18553.0,73.3524,73.3707,73.3251,73.3433,18553.0
2023-04-12 10:25:00,80.48,80.49,80.38,80.38,41610.0,73.3433,73.3524,73.2522,73.2522,41610.0
2023-04-12 10:30:00,80.38,80.4,80.3,80.3,30329.0,73.2522,73.2704,73.1793,73.1793,30329.0
2023-04-12 10:35:00,80.29,80.31,80.27,80.3,54238.0,73.1702,73.1884,73.1519,73.1793,54238.0
2023-04-12 10:40:00,80.3,80.32,80.28,80.3,26402.0,73.1793,73.1975,73.1611,73.1793,26402.0
2023-04-12 10:45:00,80.31,80.34,80.3,80.33,30355.0,73.1884,73.2157,73.1793,73.2066,30355.0
2023-04-12 10:50:00,80.34,80.34,80.25,80.28,55063.0,73.2157,73.2157,73.1337,73.1611,55063.0
2023-04-12 10:55:00,80.28,80.29,80.25,80.25,68710.0,73.1611,73.1702,73.1337,73.1337,68710.0
2023-04-12 11:00:00,80.25,80.31,80.25,80.31,33442.0,73.1337,73.1884,73.1337,73.1884,33442.0
2023-04-12 11:05:00,80.31,80.33,80.3,80.31,20191.0,73.1884,73.2066,73.1793,73.1884,20191.0
2023-04-12 11:10:00,80.3,80.35,80.29,80.35,19049.0,73.1793,73.2248,73.1702,73.2248,19049.0
2023-04-12 11:15:00,80.34,80.39,80.34,80.38,24889.0,73.2157,73.2613,73.2157,73.2522,24889.0
2023-04-12 11:20:00,80.38,80.41,80.38,80.4,11826.0,73.2522,73.2795,73.2522,73.2704,11826.0
2023-04-12 11:25:00,80.4,80.44,80.4,80.44,19471.0,73.2704,73.3069,73.2704,73.3069,19471.0
2023-04-12 11:30:00,80.44,80.45,80.41,80.42,58765.0,73.3069,73.316,73.2795,73.2886,58765.0
2023-04-12 11:35:00,80.42,80.42,80.39,80.4,19039.0,73.2886,73.2886,73.2613,73.2704,19039.0
2023-04-12 11:40:00,80.39,80.43,80.39,80.42,22040.0,73.2613,73.2978,73.2613,73.2886,22040.0
2023-04-12 11:45:00,80.42,80.45,80.42,80.45,20313.0,73.2886,73.316,73.2886,73.316,20313.0
2023-04-12 11:50:00,80.45,80.46,80.43,80.43,34102.0,73.316,73.3251,73.2978,73.2978,34102.0
2023-04-12 11:55:00,80.44,80.44,80.39,80.4,53846.0,73.3069,73.3069,73.2613,73.2704,53846.0
2023-04-12 12:00:00,80.4,80.42,80.37,80.42,100318.0,73.2704,73.2886,73.2431,73.2886,100318.0
2023-04-12 12:05:00,80.42,80.43,80.41,80.42,65462.0,73.2886,73.2978,73.2795,73.2886,65462.0
2023-04-12 12:10:00,80.42,80.43,80.38,80.39,393935.0,73.2886,73.2978,73.2522,73.2613,393935.0
2023-04-12 12:15:00,80.38,80.4,80.38,80.39,114037.0,73.2522,73.2704,73.2522,73.2613,114037.0
2023-04-12 12:20:00,80.38,80.39,80.36,80.37,158272.0,73.2522,73.2613,73.234,73.2431,158272.0
2023-04-12 12:25:00,80.37,80.38,80.35,80.35,35793.0,73.2431,73.2522,73.2248,73.2248,35793.0
2023-04-12 12:30:00,80.35,80.36,80.33,80.33,15760.0,73.2248,73.234,73.2066,73.2066,15760.0
2023-04-12 12:35:00,80.33,80.34,80.32,80.32,10540.0,73.2066,73.2157,73.1975,73.1975,10540.0
2023-04-12 12:40:00,80.33,80.33,80.29,80.29,28162.0,73.2066,73.2066,73.1702,73.1702,28162.0
2023-04-12 12:45:00,80.3,80.34,80.3,80.34,66469.0,73.1793,73.2157,73.1793,73.2157,66469.0
2023-04-12 12:50:00,80.34,80.34,80.3,80.32,75597.0,73.2157,73.2157,73.1793,73.1975,75597.0
2023-04-12 12:55:00,80.33,80.34,80.31,80.34,20306.0,73.2066,73.2157,73.1884,73.2157,20306.0
2023-04-12 13:00:00,80.34,80.36,80.23,80.23,186417.0,73.2157,73.234,73.1155,73.1155,186417.0
2023-04-12 13:05:00,80.24,80.28,80.23,80.28,126441.0,73.1246,73.1611,73.1155,73.1611,126441.0
2023-04-12 13:10:00,80.28,80.3,80.27,80.29,50465.0,73.1611,73.1793,73.1519,73.1702,50465.0
2023-04-12 13:15:00,80.28,80.31,80.28,80.3,22707.0,73.1611,73.1884,73.1611,73.1793,22707.0
2023-04-12 13:20:00,80.3,80.3,80.27,80.29,10223.0,73.1793,73.1793,73.1519,73.1702,10223.0
2023-04-12 13:25:00,80.29,80.31,80.28,80.3,11073.0,73.1702,73.1884,73.1611,73.1793,11073.0
2023-04-12 13:30:00,80.31,80.32,80.3,80.32,23070.0,73.1884,73.1975,73.1793,73.1975,23070.0
2023-04-12 13:35:00,80.32,80.32,80.27,80.28,25434.0,73.1975,73.1975,73.1519,73.1611,25434.0
2023-04-12 13:40:00,80.28,80.3,80.27,80.3,13043.0,73.1611,73.1793,73.1519,73.1793,13043.0
2023-04-12 13:45:00,80.3,80.31,80.28,80.31,47426.0,73.1793,73.1884,73.1611,73.1884,47426.0
2023-04-12 13:50:00,80.3,80.34,80.3,80.32,38969.0,73.1793,73.2157,73.1793,73.1975,38969.0
2023-04-12 13:55:00,80.32,80.34,80.26,80.28,50173.0,73.1975,73.2157,73.1428,73.1611,50173.0
2023-04-12 14:00:00,80.28,80.34,80.28,80.32,126384.0,73.1611,73.2157,73.1611,73.1975,126384.0
2023-04-12 14:05:00,80.32,80.35,80.32,80.33,47666.0,73.1975,73.2248,73.1975,73.2066,47666.0
2023-04-12 14:10:00,80.32,80.35,80.31,80.34,43133.0,73.1975,73.2248,73.1884,73.2157,43133.0
2023-04-12 14:15:00,80.34,80.37,80.33,80.37,18876.0,73.2157,73.2431,73.2066,73.2431,18876.0
2023-04-12 14:20:00,80.37,80.37,80.34,80.34,23147.0,73.2431,73.2431,73.2157,73.2157,23147.0
2023-04-12 14:25:00,80.35,80.35,80.3,80.33,28939.0,73.2248,73.2248,73.1793,73.2066,28939.0
2023-04-12 14:30:00,80.33,80.36,80.32,80.36,67135.0,73.2066,73.234,73.1975,73.234,67135.0
2023-04-12 14:35:00,80.35,80.36,80.33,80.33,25789.0,73.2248,73.234,73.2066,73.2066,25789.0
2023-04-12 14:40:00,80.33,80.34,80.32,80.33,9819.0,73.2066,73.2157,73.1975,73.2066,9819.0
2023-04-12 14:45:00,80.34,80.36,80.31,80.31,102617.0,73.2157,73.234,73.1884,73.1884,102617.0
2023-04-12 14:50:00,80.31,80.34,80.29,80.34,17625.0,73.1884,73.2157,73.1702,73.2157,17625.0
2023-04-12 14:55:00,80.33,80.37,80.32,80.37,72363.0,73.2066,73.2431,73.1975,73.2431,72363.0
2023-04-12 15:00:00,80.37,80.4,80.36,80.37,23044.0,73.2431,73.2704,73.234,73.2431,23044.0
2023-04-12 15:05:00,80.37,80.38,80.36,80.37,24543.0,73.2431,73.2522,73.234,73.2431,24543.0
2023-04-12 15:10:00,80.37,80.38,80.35,80.36,16568.0,73.2431,73.2522,73.2248,73.234,16568.0
2023-04-12 15:15:00,80.35,80.37,80.34,80.34,30541.0,73.2248,73.2431,73.2157,73.2157,30541.0
2023-04-12 15:20:00,80.34,80.36,80.34,80.35,14861.0,73.2157,73.234,73.2157,73.2248,14861.0
2023-04-12 15:25:00,80.36,80.36,80.35,80.35,32727.0,73.234,73.234,73.2248,73.2248,32727.0
2023-04-12 15:30:00,80.34,80.39,80.34,80.35,40309.0,73.2157,73.2613,73.2157,73.2248,40309.0
2023-04-12 15:35:00,80.35,80.37,80.34,80.35,16716.0,73.2248,73.2431,73.2157,73.2248,16716.0
2023-04-12 15:40:00,80.36,80.36,80.33,80.34,23122.0,73.234,73.234,73.2066,73.2157,23122.0
2023-04-12 15:45:00,80.34,80.35,80.27,80.28,93817.0,73.2157,73.2248,73.1519,73.1611,93817.0
2023-04-12 15:50:00,80.28,80.31,80.27,80.31,51979.0,73.1611,73.1884,73.1519,73.1884,51979.0
2023-04-12 15:55:00,80.31,80.33,80.29,80.32,109954.0,73.1884,73.2066,73.1702,73.1975,109954.0
2023-04-13 09:30:00,80.48,80.54,80.47,80.5,97456.0,73.3433,73.398,73.3342,73.3615,97456.0
2023-04-13 09:35:00,80.5,80.56,80.5,80.56,25464.0,73.3615,73.4162,73.3615,73.4162,25464.0
2023-04-13 09:40:00,80.55,80.56,80.54,80.54,24105.0,73.4071,73.4162,73.398,73.398,24105.0
2023-04-13 09:45:00,80.55,80.6,80.54,80.6,20693.0,73.4071,73.4527,73.398,73.4527,20693.0
2023-04-13 09:50:00,80.59,80.6,80.52,80.53,30449.0,73.4436,73.4527,73.3798,73.3889,30449.0
2023-04-13 09:55:00,80.53,80.55,80.5,80.54,26250.0,73.3889,73.4071,73.3615,73.398,26250.0
2023-04-13 10:00:00,80.54,80.55,80.5,80.52,6978.0,73.398,73.4071,73.3615,73.3798,6978.0
2023-04-13 10:05:00,80.53,80.54,80.51,80.52,13210.0,73.3889,73.398,73.3707,73.3798,13210.0
2023-04-13 10:10:00,80.51,80.53,80.5,80.52,11155.0,73.3707,73.3889,73.3615,73.3798,11155.0
2023-04-13 10:15:00,80.52,80.55,80.51,80.54,33892.0,73.3798,73.4071,73.3707,73.398,33892.0
2023-04-13 10:20:00,80.53,80.54,80.51,80.52,17274.0,73.3889,73.398,73.3707,73.3798,17274.0
2023-04-13 10:25:00,80.52,80.55,80.5,80.54,112311.0,73.3798,73.4071,73.3615,73.398,112311.0
2023-04-13 10:30:00,80.52,80.55,80.5,80.53,171324.0,73.3798,73.4071,73.3615,73.3889,171324.0
2023-04-13 10:35:00,80.52,80.53,80.49,80.51,486753.0,73.3798,73.3889,73.3524,73.3707,486753.0
2023-04-13 10:40:00,80.51,80.54,80.51,80.52,14859.0,73.3707,73.398,73.3707,73.3798,14859.0
2023-04-13 10:45:00,80.51,80.52,80.49,80.51,52696.0,73.3707,73.3798,73.3524,73.3707,52696.0
2023-04-13 10:50:00,80.51,80.51,80.49,80.49,17466.0,73.3707,73.3707,73.3524,73.3524,17466.0
2023-04-13 10:55:00,80.49,80.5,80.45,80.45,11625.0,73.3524,73.3615,73.316,73.316,11625.0
2023-04-13 11:00:00,80.45,80.45,80.43,80.45,13833.0,73.316,73.316,73.2978,73.316,13833.0
2023-04-13 11:05:00,80.45,80.46,80.44,80.45,11764.0,73.316,73.3251,73.3069,73.316,11764.0
2023-04-13 11:10:00,80.44,80.46,80.43,80.45,8670.0,73.3069,73.3251,73.2978,73.316,8670.0
2023-04-13 11:15:00,80.46,80.5,80.45,80.5,11864.0,73.3251,73.3615,73.316,73.3615,11864.0
2023-04-13 11:20:00,80.5,80.5,80.46,80.47,10915.0,73.3615,73.3615,73.3251,73.3342,10915.0
2023-04-13 11:25:00,80.47,80.47,80.44,80.46,4763.0,73.3342,73.3342,73.3069,73.3251,4763.0
2023-04-13 11:30:00,80.46,80.47,80.45,80.46,8752.0,73.3251,73.3342,73.316,73.3251,8752.0
2023-04-13 11:35:00,80.46,80.48,80.45,80.46,11502.0,73.3251,73.3433,73.316,73.3251,11502.0
2023-04-13 11:40:00,80.47,80.49,80.46,80.49,185926.0,73.3342,73.3524,73.3251,73.3524,185926.0
2023-04-13 11:45:00,80.48,80.5,80.47,80.49,49521.0,73.3433,73.3615,73.3342,73.3524,49521.0
2023-04-13 11:50:00,80.48,80.48,80.47,80.48,13958.0,73.3433,73.3433,73.3342,73.3433,13958.0
2023-04-13 11:55:00,80.48,80.48,80.46,80.47,10864.0,73.3433,73.3433,73.3251,73.3342,10864.0
2023-04-13 12:00:00,80.47,80.48,80.46,80.48,16655.0,73.3342,73.3433,73.3251,73.3433,16655.0
2023-04-13 12:05:00,80.47,80.48,80.47,80.47,14399.0,73.3342,73.3433,73.3342,73.3342,14399.0
2023-04-13 12:10:00,80.48,80.49,80.48,80.48,15162.0,73.3433,73.3524,73.3433,73.3433,15162.0
2023-04-13 12:15:00,80.48,80.5,80.48,80.49,16129.0,73.3433,73.3615,73.3433,73.3524,16129.0
2023-04-13 12:20:00,80.5,80.51,80.49,80.51,11267.0,73.3615,73.3707,73.3524,73.3707,11267.0
2023-04-13 12:25:00,80.51,80.52,80.48,80.51,10921.0,73.3707,73.3798,73.3433,73.3707,10921.0
2023-04-13 12:30:00,80.51,80.52,80.5,80.51,9091.0,73.3707,73.3798,73.3615,73.3707,9091.0
2023-04-13 12:35:00,80.51,80.52,80.49,80.52,21558.0,73.3707,73.3798,73.3524,73.3798,21558.0
2023-04-13 12:40:00,80.52,80.53,80.49,80.5,9121.0,73.3798,73.3889,73.3524,73.3615,9121.0
2023-04-13 12:45:00,80.51,80.51,80.5,80.51,4227.0,73.3707,73.3707,73.3615,73.3707,4227.0
2023-04-13 12:50:00,80.5,80.51,80.49,80.49,11632.0,73.3615,73.3707,73.3524,73.3524,11632.0
2023-04-13 12:55:00,80.49,80.52,80.48,80.52,15405.0,73.3524,73.3798,73.3433,73.3798,15405.0
2023-04-13 13:00:00,80.52,80.54,80.47,80.54,33290.0,73.3798,73.398,73.3342,73.398,33290.0
2023-04-13 13:05:00,80.54,80.55,80.52,80.55,19987.0,73.398,73.4071,73.3798,73.4071,19987.0
2023-04-13 13:10:00,80.54,80.58,80.54,80.55,10221.0,73.398,73.4345,73.398,73.4071,10221.0
2023-04-13 13:15:00,80.54,80.55,80.52,80.52,9670.0,73.398,73.4071,73.3798,73.3798,9670.0
2023-04-13 13:20:00,80.52,80.54,80.52,80.53,8062.0,73.3798,73.398,73.3798,73.3889,8062.0
2023-04-13 13:25:00,80.52,80.52,80.49,80.5,12140.0,73.3798,73.3798,73.3524,73.3615,12140.0
2023-04-13 13:30:00,80.5,80.5,80.49,80.49,23659.0,73.3615,73.3615,73.3524,73.3524,23659.0
2023-04-13 13:35:00,80.5,80.54,80.48,80.51,21005.0,73.3615,73.398,73.3433,73.3707,21005.0
2023-04-13 13:40:00,80.52,80.54,80.52,80.52,10386.0,73.3798,73.398,73.3798,73.3798,10386.0
2023-04-13 13:45:00,80.53,80.53,80.52,80.52,8392.0,73.3889,73.3889,73.3798,73.3798,8392.0
2023-04-13 13:50:00,80.52,80.53,80.51,80.53,12680.0,73.3798,73.3889,73.3707,73.3889,12680.0
2023-04-13 13:55:00,80.53,80.53,80.52,80.53,6105.0,73.3889,73.3889,73.3798,73.3889,6105.0
2023-04-13 14:00:00,80.53,80.53,80.48,80.51,29260.0,73.3889,73.3889,73.3433,73.3707,29260.0
2023-04-13 14:05:00,80.51,80.53,80.49,80.5,73882.0,73.3707,73.3889,73.3524,73.3615,73882.0
2023-04-13 14:10:00,80.5,80.51,80.48,80.49,72614.0,73.3615,73.3707,73.3433,73.3524,72614.0
2023-04-13 14:15:00,80.48,80.49,80.45,80.45,230406.0,73.3433,73.3524,73.316,73.316,230406.0
2023-04-13 14:20:00,80.45,80.45,80.43,80.44,19220.0,73.316,73.316,73.2978,73.3069,19220.0
2023-04-13 14:25:00,80.44,80.44,80.4,80.4,22308.0,73.3069,73.3069,73.2704,73.2704,22308.0
2023-04-13 14:30:00,80.4,80.41,80.39,80.4,11870.0,73.2704,73.2795,73.2613,73.2704,11870.0
2023-04-13 14:35:00,80.39,80.4,80.38,80.39,19313.0,73.2613,73.2704,73.2522,73.2613,19313.0
2023-04-13 14:40:00,80.39,80.39,80.36,80.36,26062.0,73.2613,73.2613,73.234,73.234,26062.0
2023-04-13 14:45:00,80.37,80.37,80.35,80.36,29838.0,73.2431,73.2431,73.2248,73.234,29838.0
2023-04-13 14:50:00,80.36,80.36,80.35,80.36,715261.0,73.234,73.234,73.2248,73.234,715261.0
2023-04-13 14:55:00,80.36,80.38,80.35,80.38,177469.0,73.234,73.2522,73.2248,73.2522,177469.0
2023-04-13 15:00:00,80.38,80.4,80.37,80.4,29599.0,73.2522,73.2704,73.2431,73.2704,29599.0
2023-04-13 15:05:00,80.4,80.41,80.39,80.39,6440.0,73.2704,73.2795,73.2613,73.2613,6440.0
2023-04-13 15:10:00,80.39,80.4,80.37,80.37,40298.0,73.2613,73.2704,73.2431,73.2431,40298.0
2023-04-13 15:15:00,80.38,80.39,80.37,80.39,30626.0,73.2522,73.2613,73.2431,73.2613,30626.0
2023-04-13 15:20:00,80.38,80.4,80.38,80.4,6427.0,73.2522,73.2704,73.2522,73.2704,6427.0
2023-04-13 15:25:00,80.4,80.4,80.37,80.38,16311.0,73.2704,73.2704,73.2431,73.2522,16311.0
2023-04-13 15:30:00,80.37,80.41,80.36,80.41,47448.0,73.2431,73.2795,73.234,73.2795,47448.0
2023-04-13 15:35:00,80.41,80.41,80.4,80.41,17694.0,73.2795,73.2795,73.2704,73.2795,17694.0
2023-04-13 15:40:00,80.4,80.42,80.4,80.42,24437.0,73.2704,73.2886,73.2704,73.2886,24437.0
2023-04-13 15:45:00,80.42,80.42,80.41,80.42,26909.0,73.2886,73.2886,73.2795,73.2886,26909.0
2023-04-13 15:50:00,80.42,80.42,80.4,80.42,26726.0,73.2886,73.2886,73.2704,73.2886,26726.0
2023-04-13 15:55:00,80.42,80.45,80.41,80.45,67123.0,73.2886,73.316,73.2795,73.316,67123.0
2023-04-14 09:30:00,80.29,80.29,80.14,80.26,41658.0,73.1702,73.1702,73.0335,73.1428,41658.0
2023-04-14 09:35:00,80.26,80.27,80.22,80.23,27692.0,73.1428,73.1519,73.1064,73.1155,27692.0
2023-04-14 09:40:00,80.23,80.29,80.22,80.27,26056.0,73.1155,73.1702,73.1064,73.1519,26056.0
2023-04-14 09:45:00,80.27,80.29,80.25,80.25,35218.0,73.1519,73.1702,73.1337,73.1337,35218.0
2023-04-14 09:50:00,80.26,80.3,80.25,80.29,9323.0,73.1428,73.1793,73.1337,73.1702,9323.0
2023-04-14 09:55:00,80.3,80.31,80.27,80.3,381844.0,73.1793,73.1884,73.1519,73.1793,381844.0
2023-04-14 10:00:00,80.29,80.3,80.13,80.23,177127.0,73.1702,73.1793,73.0244,73.1155,177127.0
2023-04-14 10:05:00,80.23,80.24,80.15,80.17,34002.0,73.1155,73.1246,73.0426,73.0608,34002.0
2023-04-14 10:10:00,80.17,80.26,80.16,80.24,63610.0,73.0608,73.1428,73.0517,73.1246,63610.0
2023-04-14 10:15:00,80.24,80.24,80.16,80.17,423865.0,73.1246,73.1246,73.0517,73.0608,423865.0
2023-04-14 10:20:00,80.16,80.2,80.15,80.17,31095.0,73.0517,73.0881,73.0426,73.0608,31095.0
2023-04-14 10:25:00,80.16,80.18,80.15,80.16,10119.0,73.0517,73.0699,73.0426,73.0517,10119.0
2023-04-14 10:30:00,80.15,80.18,80.14,80.16,648491.0,73.0426,73.0699,73.0335,73.0517,648491.0
2023-04-14 10:35:00,80.17,80.2,80.15,80.15,89841.0,73.0608,73.0881,73.0426,73.0426,89841.0
2023-04-14 10:40:00,80.15,80.18,80.14,80.16,23370.0,73.0426,73.0699,73.0335,73.0517,23370.0
2023-04-14 10:45:00,80.16,80.18,80.15,80.17,40916.0,73.0517,73.0699,73.0426,73.0608,40916.0
2023-04-14 10:50:00,80.17,80.21,80.16,80.2,27288.0,73.0608,73.0973,73.0517,73.0881,27288.0
2023-04-14 10:55:00,80.2,80.2,80.16,80.16,26690.0,73.0881,73.0881,73.0517,73.0517,26690.0
2023-04-14 11:00:00,80.17,80.17,80.13,80.14,29283.0,73.0608,73.0608,73.0244,73.0335,29283.0
2023-04-14 11:05:00,80.13,80.14,80.11,80.13,42583.0,73.0244,73.0335,73.0061,73.0244,42583.0
2023-04-14 11:10:00,80.13,80.15,80.12,80.14,36139.0,73.0244,73.0426,73.0152,73.0335,36139.0
2023-04-14 11:15:00,80.14,80.15,80.11,80.13,32146.0,73.0335,73.0426,73.0061,73.0244,32146.0
2023-04-14 11:20:00,80.13,80.14,80.09,80.09,14813.0,73.0244,73.0335,72.9879,72.9879,14813.0
2023-04-14 11:25:00,80.09,80.11,80.07,80.11,24576.0,72.9879,73.0061,72.9697,73.0061,24576.0
2023-04-14 11:30:00,80.12,80.12,80.05,80.08,92438.0,73.0152,73.0152,72.9514,72.9788,92438.0
2023-04-14 11:35:00,80.08,80.09,80.07,80.09,9302.0,72.9788,72.9879,72.9697,72.9879,9302.0
2023-04-14 11:40:00,80.08,80.09,80.07,80.09,7569.0,72.9788,72.9879,72.9697,72.9879,7569.0
2023-04-14 11:45:00,80.09,80.1,80.08,80.09,15435.0,72.9879,72.997,72.9788,72.9879,15435.0
2023-04-14 11:50:00,80.08,80.1,80.08,80.09,15808.0,72.9788,72.997,72.9788,72.9879,15808.0
2023-04-14 11:55:00,80.09,80.1,80.08,80.09,15306.0,72.9879,72.997,72.9788,72.9879,15306.0
2023-04-14 12:00:00,80.09,80.11,80.08,80.1,24622.0,72.9879,73.0061,72.9788,72.997,24622.0
2023-04-14 12:05:00,80.11,80.11,80.09,80.1,14053.0,73.0061,73.0061,72.9879,72.997,14053.0
2023-04-14 12:10:00,80.1,80.11,80.09,80.11,9291.0,72.997,73.0061,72.9879,73.0061,9291.0
2023-04-14 12:15:00,80.1,80.11,80.07,80.08,40158.0,72.997,73.0061,72.9697,72.9788,40158.0
2023-04-14 12:20:00,80.08,80.11,80.07,80.1,16405.0,72.9788,73.0061,72.9697,72.997,16405.0
2023-04-14 12:25:00,80.1,80.1,80.08,80.09,5912.0,72.997,72.997,72.9788,72.9879,5912.0
2023-04-14 12:30:00,80.09,80.1,80.08,80.1,11911.0,72.9879,72.997,72.9788,72.997,11911.0
2023-04-14 12:35:00,80.1,80.11,80.09,80.09,20313.0,72.997,73.0061,72.9879,72.9879,20313.0
2023-04-14 12:40:00,80.09,80.09,80.05,80.06,10039.0,72.9879,72.9879,72.9514,72.9606,10039.0
2023-04-14 12:45:00,80.06,80.06,80.03,80.04,14449.0,72.9606,72.9606,72.9332,72.9423,14449.0
2023-04-14 12:50:00,80.05,80.05,80.04,80.05,13891.0,72.9514,72.9514,72.9423,72.9514,13891.0
2023-04-14 12:55:00,80.05,80.07,80.04,80.06,7056.0,72.9514,72.9697,72.9423,72.9606,7056.0
2023-04-14 13:00:00,80.06,80.09,80.06,80.09,9728.0,72.9606,72.9879,72.9606,72.9879,9728.0
2023-04-14 13:05:00,80.09,80.12,80.08,80.12,14903.0,72.9879,73.0152,72.9788,73.0152,14903.0
2023-04-14 13:10:00,80.13,80.15,80.12,80.14,19061.0,73.0244,73.0426,73.0152,73.0335,19061.0
2023-04-14 13:15:00,80.14,80.15,80.12,80.13,13717.0,73.0335,73.0426,73.0152,73.0244,13717.0
2023-04-14 13:20:00,80.13,80.13,80.12,80.13,7364.0,73.0244,73.0244,73.0152,73.0244,7364.0
2023-04-14 13:25:00,80.12,80.15,80.12,80.13,707470.0,73.0152,73.0426,73.0152,73.0244,707470.0
2023-04-14 13:30:00,80.13,80.13,80.1,80.13,22925.0,73.0244,73.0244,72.997,73.0244,22925.0
2023-04-14 13:35:00,80.13,80.14,80.13,80.14,7433.0,73.0244,73.0335,73.0244,73.0335,7433.0
2023-04-14 13:40:00,80.14,80.16,80.13,80.13,15963.0,73.0335,73.0517,73.0244,73.0244,15963.0
2023-04-14 13:45:00,80.14,80.14,80.13,80.14,18795.0,73.0335,73.0335,73.0244,73.0335,18795.0
2023-04-14 13:50:00,80.14,80.14,80.13,80.14,44282.0,73.0335,73.0335,73.0244,73.0335,44282.0
2023-04-14 13:55:00,80.13,80.14,80.11,80.12,19148.0,73.0244,73.0335,73.0061,73.0152,19148.0
2023-04-14 14:00:00,80.11,80.12,80.11,80.12,34043.0,73.0061,73.0152,73.0061,73.0152,34043.0
2023-04-14 14:05:00,80.12,80.12,80.11,80.12,59144.0,73.0152,73.0152,73.0061,73.0152,59144.0
2023-04-14 14:10:00,80.12,80.13,80.11,80.13,67287.0,73.0152,73.0244,73.0061,73.0244,67287.0
2023-04-14 14:15:00,80.13,80.13,80.12,80.13,44263.0,73.0244,73.0244,73.0152,73.0244,44263.0
2023-04-14 14:20:00,80.13,80.14,80.1,80.14,29139.0,73.0244,73.0335,72.997,73.0335,29139.0
2023-04-14 14:25:00,80.14,80.15,80.14,80.15,24862.0,73.0335,73.0426,73.0335,73.0426,24862.0
2023-04-14 14:30:00,80.15,80.15,80.14,80.15,65302.0,73.0426,73.0426,73.0335,73.0426,65302.0
2023-04-14 14:35:00,80.15,80.15,80.14,80.15,11117.0,73.0426,73.0426,73.0335,73.0426,11117.0
2023-04-14 14:40:00,80.15,80.16,80.14,80.16,131251.0,73.0426,73.0517,73.0335,73.0517,131251.0
2023-04-14 14:45:00,80.16,80.16,80.15,80.16,27780.0,73.0517,73.0517,73.0426,73.0517,27780.0
2023-04-14 14:50:00,80.16,80.16,80.15,80.15,15992.0,73.0517,73.0517,73.0426,73.0426,15992.0
2023-04-14 14:55:00,80.16,80.18,80.15,80.17,36823.0,73.0517,73.0699,73.0426,73.0608,36823.0
2023-04-14 15:00:00,80.17,80.18,80.16,80.18,7578.0,73.0608,73.0699,73.0517,73.0699,7578.0
2023-04-14 15:05:00,80.17,80.18,80.17,80.17,20488.0,73.0608,73.0699,73.0608,73.0608,20488.0
2023-04-14 15:10:00,80.18,80.18,80.17,80.17,15400.0,73.0699,73.0699,73.0608,73.0608,15400.0
2023-04-14 15:15:00,80.17,80.18,80.17,80.17,53608.0,73.0608,73.0699,73.0608,73.0608,53608.0
2023-04-14 15:20:00,80.17,80.19,80.17,80.19,22493.0,73.0608,73.079,73.0608,73.079,22493.0
2023-04-14 15:25:00,80.19,80.21,80.17,80.17,24036.0,73.079,73.0973,73.0608,73.0608,24036.0
2023-04-14 15:30:00,80.17,80.18,80.17,80.17,63842.0,73.0608,73.0699,73.0608,73.0608,63842.0
2023-04-14 15:35:00,80.17,80.18,80.17,80.17,52957.0,73.0608,73.0699,73.0608,73.0608,52957.0
2023-04-14 15:40:00,80.17,80.21,80.17,80.21,40664.0,73.0608,73.0973,73.0608,73.0973,40664.0
2023-04-14 15:45:00,80.2,80.22,80.2,80.2,124974.0,73.0881,73.1064,73.0881,73.0881,124974.0
2023-04-14 15:50:00,80.21,80.23,80.2,80.22,138594.0,73.0973,73.1155,73.0881,73.1064,138594.0
2023-04-14 15:55:00,80.22,80.23,80.2,80.23,477822.0,73.1064,73.1155,73.0881,73.1155,477822.0
2023-04-17 09:30:00,80.03,80.03,79.98,80.02,47026.0,72.9332,72.9332,72.8877,72.9241,47026.0
2023-04-17 09:35:00,80.02,80.04,80.01,80.03,11773.0,72.9241,72.9423,72.915,72.9332,11773.0
2023-04-17 09:40:00,80.03,80.05,79.98,79.99,21141.0,72.9332,72.9514,72.8877,72.8968,21141.0
2023-04-17 09:45:00,79.99,80.0,79.95,79.99,35290.0,72.8968,72.9059,72.8603,72.8968,35290.0
2023-04-17 09:50:00,80.0,80.01,79.97,79.98,34110.0,72.9059,72.915,72.8785,72.8877,34110.0
2023-04-17 09:55:00,79.98,79.99,79.96,79.97,28880.0,72.8877,72.8968,72.8694,72.8785,28880.0
2023-04-17 10:00:00,79.97,79.98,79.95,79.96,18871.0,72.8785,72.8877,72.8603,72.8694,18871.0
2023-04-17 10:05:00,79.97,79.97,79.94,79.95,41212.0,72.8785,72.8785,72.8512,72.8603,41212.0
2023-04-17 10:10:00,79.95,79.96,79.94,79.95,18885.0,72.8603,72.8694,72.8512,72.8603,18885.0
2023-04-17 10:15:00,79.95,79.95,79.92,79.92,20324.0,72.8603,72.8603,72.833,72.833,20324.0
2023-04-17 10:20:00,79.92,79.94,79.91,79.91,29230.0,72.833,72.8512,72.8239,72.8239,29230.0
2023-04-17 10:25:00,79.92,79.92,79.86,79.88,25188.0,72.833,72.833,72.7783,72.7965,25188.0
2023-04-17 10:30:00,79.88,79.88,79.85,79.87,18438.0,72.7965,72.7965,72.7692,72.7874,18438.0
2023-04-17 10:35:00,79.86,79.88,79.84,79.84,27549.0,72.7783,72.7965,72.7601,72.7601,27549.0
2023-04-17 10:40:00,79.84,79.86,79.84,79.84,27082.0,72.7601,72.7783,72.7601,72.7601,27082.0
2023-04-17 10:45:00,79.84,79.86,79.83,79.84,21650.0,72.7601,72.7783,72.751,72.7601,21650.0
2023-04-17 10:50:00,79.85,79.85,79.82,79.85,23171.0,72.7692,72.7692,72.7418,72.7692,23171.0
2023-04-17 10:55:00,79.84,79.85,79.8,79.81,31030.0,72.7601,72.7692,72.7236,72.7327,31030.0
2023-04-17 11:00:00,79.81,79.81,79.78,79.78,14665.0,72.7327,72.7327,72.7054,72.7054,14665.0
2023-04-17 11:05:00,79.79,79.82,79.79,79.82,35790.0,72.7145,72.7418,72.7145,72.7418,35790.0
2023-04-17 11:10:00,79.81,79.82,79.78,79.79,29789.0,72.7327,72.7418,72.7054,72.7145,29789.0
2023-04-17 11:15:00,79.8,79.81,79.78,79.79,31222.0,72.7236,72.7327,72.7054,72.7145,31222.0
2023-04-17 11:20:00,79.78,79.82,79.78,79.82,43237.0,72.7054,72.7418,72.7054,72.7418,43237.0
2023-04-17 11:25:00,79.82,79.83,79.81,79.82,31529.0,72.7418,72.751,72.7327,72.7418,31529.0
2023-04-17 11:30:00,79.81,79.82,79.8,79.81,41633.0,72.7327,72.7418,72.7236,72.7327,41633.0
2023-04-17 11:35:00,79.81,79.82,79.8,79.81,49179.0,72.7327,72.7418,72.7236,72.7327,49179.0
2023-04-17 11:40:00,79.81,79.81,79.8,79.81,13818.0,72.7327,72.7327,72.7236,72.7327,13818.0
2023-04-17 11:45:00,79.8,79.82,79.79,79.81,34375.0,72.7236,72.7418,72.7145,72.7327,34375.0
2023-04-17 11:50:00,79.81,79.82,79.79,79.81,67051.0,72.7327,72.7418,72.7145,72.7327,67051.0
2023-04-17 11:55:00,79.8,79.81,79.79,79.79,13003.0,72.7236,72.7327,72.7145,72.7145,13003.0
2023-04-17 12:00:00,79.79,79.79,79.76,79.77,22650.0,72.7145,72.7145,72.6872,72.6963,22650.0
2023-04-17 12:05:00,79.78,79.79,79.76,79.77,26248.0,72.7054,72.7145,72.6872,72.6963,26248.0
2023-04-17 12:10:00,79.77,79.79,79.76,79.79,19658.0,72.6963,72.7145,72.6872,72.7145,19658.0
2023-04-17 12:15:00,79.78,79.78,79.75,79.76,11108.0,72.7054,72.7054,72.6781,72.6872,11108.0
2023-04-17 12:20:00,79.76,79.76,79.75,79.76,11627.0,72.6872,72.6872,72.6781,72.6872,11627.0
2023-04-17 12:25:00,79.76,79.78,79.75,79.77,22981.0,72.6872,72.7054,72.6781,72.6963,22981.0
2023-04-17 12:30:00,79.77,79.79,79.77,79.79,14587.0,72.6963,72.7145,72.6963,72.7145,14587.0
2023-04-17 12:35:00,79.78,79.8,79.78,79.8,1064097.0,72.7054,72.7236,72.7054,72.7236,1064097.0
2023-04-17 12:40:00,79.8,79.82,79.8,79.81,106196.0,72.7236,72.7418,72.7236,72.7327,106196.0
2023-04-17 12:45:00,79.8,79.81,79.77,79.78,14301.0,72.7236,72.7327,72.6963,72.7054,14301.0
2023-04-17 12:50:00,79.79,79.79,79.77,79.78,15162.0,72.7145,72.7145,72.6963,72.7054,15162.0
2023-04-17 12:55:00,79.77,79.79,79.77,79.79,27832.0,72.6963,72.7145,72.6963,72.7145,27832.0
2023-04-17 13:00:00,79.79,79.8,79.78,79.79,14488.0,72.7145,72.7236,72.7054,72.7145,14488.0
2023-04-17 13:05:00,79.79,79.8,79.78,79.8,20352.0,72.7145,72.7236,72.7054,72.7236,20352.0
2023-04-17 13:10:00,79.8,79.82,79.79,79.82,10519.0,72.7236,72.7418,72.7145,72.7418,10519.0
2023-04-17 13:15:00,79.82,79.83,79.81,79.83,22806.0,72.7418,72.751,72.7327,72.751,22806.0
2023-04-17 13:20:00,79.83,79.84,79.82,79.84,11113.0,72.751,72.7601,72.7418,72.7601,11113.0
2023-04-17 13:25:00,79.84,79.84,79.83,79.84,19921.0,72.7601,72.7601,72.751,72.7601,19921.0
2023-04-17 13:30:00,79.84,79.84,79.83,79.83,11969.0,72.7601,72.7601,72.751,72.751,11969.0
2023-04-17 13:35:00,79.84,79.85,79.83,79.84,16469.0,72.7601,72.7692,72.751,72.7601,16469.0
2023-04-17 13:40:00,79.84,79.85,79.84,79.84,7629.0,72.7601,72.7692,72.7601,72.7601,7629.0
2023-04-17 13:45:00,79.84,79.85,79.84,79.85,11201.0,72.7601,72.7692,72.7601,72.7692,11201.0
2023-04-17 13:50:00,79.84,79.85,79.84,79.84,14274.0,72.7601,72.7692,72.7601,72.7601,14274.0
2023-04-17 13:55:00,79.84,79.85,79.83,79.84,22068.0,72.7601,72.7692,72.751,72.7601,22068.0
2023-04-17 14:00:00,79.84,79.84,79.83,79.84,7635.0,72.7601,72.7601,72.751,72.7601,7635.0
2023-04-17 14:05:00,79.84,79.84,79.83,79.84,73316.0,72.7601,72.7601,72.751,72.7601,73316.0
2023-04-17 14:10:00,79.83,79.83,79.82,79.83,45995.0,72.751,72.751,72.7418,72.751,45995.0
2023-04-17 14:15:00,79.83,79.83,79.81,79.83,30335.0,72.751,72.751,72.7327,72.751,30335.0
2023-04-17 14:20:00,79.83,79.84,79.82,79.84,12769.0,72.751,72.7601,72.7418,72.7601,12769.0
2023-04-17 14:25:00,79.84,79.84,79.83,79.84,30860.0,72.7601,72.7601,72.751,72.7601,30860.0
2023-04-17 14:30:00,79.84,79.84,79.83,79.84,69718.0,72.7601,72.7601,72.751,72.7601,69718.0
2023-04-17 14:35:00,79.83,79.84,79.83,79.84,17223.0,72.751,72.7601,72.751,72.7601,17223.0
2023-04-17 14:40:00,79.83,79.86,79.83,79.85,27431.0,72.751,72.7783,72.751,72.7692,27431.0
2023-04-17 14:45:00,79.86,79.88,79.85,79.87,37432.0,72.7783,72.7965,72.7692,72.7874,37432.0
2023-04-17 14:50:00,79.87,79.87,79.84,79.84,21862.0,72.7874,72.7874,72.7601,72.7601,21862.0
2023-04-17 14:55:00,79.84,79.88,79.84,79.87,31435.0,72.7601,72.7965,72.7601,72.7874,31435.0
2023-04-17 15:00:00,79.87,79.87,79.86,79.87,16414.0,72.7874,72.7874,72.7783,72.7874,16414.0
2023-04-17 15:05:00,79.87,79.88,79.86,79.87,152433.0,72.7874,72.7965,72.7783,72.7874,152433.0
2023-04-17 15:10:00,79.87,79.87,79.82,79.82,90017.0,72.7874,72.7874,72.7418,72.7418,90017.0
2023-04-17 15:15:00,79.83,79.83,79.82,79.83,43318.0,72.751,72.751,72.7418,72.751,43318.0
2023-04-17 15:20:00,79.83,79.83,79.82,79.83,138386.0,72.751,72.751,72.7418,72.751,138386.0
2023-04-17 15:25:00,79.83,79.83,79.82,79.83,28473.0,72.751,72.751,72.7418,72.751,28473.0
2023-04-17 15:30:00,79.83,79.85,79.82,79.84,53836.0,72.751,72.7692,72.7418,72.7601,53836.0
2023-04-17 15:35:00,79.84,79.85,79.8,79.81,116305.0,72.7601,72.7692,72.7236,72.7327,116305.0
2023-04-17 15:40:00,79.81,79.83,79.81,79.83,66000.0,72.7327,72.751,72.7327,72.751,66000.0
2023-04-17 15:45:00,79.83,79.83,79.8,79.81,28471.0,72.751,72.751,72.7236,72.7327,28471.0
2023-04-17 15:50:00,79.81,79.83,79.8,79.81,54434.0,72.7327,72.751,72.7236,72.7327,54434.0
2023-04-17 15:55:00,79.81,79.82,79.8,79.81,190850.0,72.7327,72.7418,72.7236,72.7327,190850.0
2023-04-18 09:30:00,79.99,80.0,79.9,79.95,121514.0,72.8968,72.9059,72.8148,72.8603,121514.0
2023-04-18 09:35:00,79.94,80.0,79.94,80.0,27575.0,72.8512,72.9059,72.8512,72.9059,27575.0
2023-04-18 09:40:00,80.0,80.05,79.99,80.03,39121.0,72.9059,72.9514,72.8968,72.9332,39121.0
2023-04-18 09:45:00,80.03,80.04,80.0,80.03,63220.0,72.9332,72.9423,72.9059,72.9332,63220.0
2023-04-18 09:50:00,80.03,80.04,80.02,80.02,137454.0,72.9332,72.9423,72.9241,72.9241,137454.0
2023-04-18 09:55:00,80.02,80.03,79.97,79.98,131776.0,72.9241,72.9332,72.8785,72.8877,131776.0
2023-04-18 10:00:00,79.99,79.99,79.93,79.94,42165.0,72.8968,72.8968,72.8421,72.8512,42165.0
2023-04-18 10:05:00,79.93,79.96,79.9,79.95,77012.0,72.8421,72.8694,72.8148,72.8603,77012.0
2023-04-18 10:10:00,79.95,79.98,79.95,79.98,22337.0,72.8603,72.8877,72.8603,72.8877,22337.0
2023-04-18 10:15:00,79.98,80.0,79.96,80.0,23892.0,72.8877,72.9059,72.8694,72.9059,23892.0
2023-04-18 10:20:00,80.0,80.02,80.0,80.01,26612.0,72.9059,72.9241,72.9059,72.915,26612.0
2023-04-18 10:25:00,80.01,80.02,80.0,80.02,42384.0,72.915,72.9241,72.9059,72.9241,42384.0
2023-04-18 10:30:00,80.02,80.03,79.99,79.99,74405.0,72.9241,72.9332,72.8968,72.8968,74405.0
2023-04-18 10:35:00,79.99,80.01,79.97,79.99,107243.0,72.8968,72.915,72.8785,72.8968,107243.0
2023-04-18 10:40:00,79.98,80.01,79.97,79.99,24281.0,72.8877,72.915,72.8785,72.8968,24281.0
2023-04-18 10:45:00,80.0,80.02,80.0,80.01,28712.0,72.9059,72.9241,72.9059,72.915,28712.0
2023-04-18 10:50:00,80.01,80.01,79.98,80.0,37567.0,72.915,72.915,72.8877,72.9059,37567.0
2023-04-18 10:55:00,79.99,80.01,79.99,80.0,10797.0,72.8968,72.915,72.8968,72.9059,10797.0
2023-04-18 11:00:00,80.01,80.02,79.99,79.99,76799.0,72.915,72.9241,72.8968,72.8968,76799.0
2023-04-18 11:05:00,79.99,80.02,79.98,80.01,125967.0,72.8968,72.9241,72.8877,72.915,125967.0
2023-04-18 11:10:00,80.01,80.02,79.97,80.01,132954.0,72.915,72.9241,72.8785,72.915,132954.0
2023-04-18 11:15:00,80.0,80.03,80.0,80.01,15006.0,72.9059,72.9332,72.9059,72.915,15006.0
2023-04-18 11:20:00,80.0,80.02,79.98,80.02,24619.0,72.9059,72.9241,72.8877,72.9241,24619.0
2023-04-18 11:25:00,80.02,80.03,80.0,80.01,17118.0,72.9241,72.9332,72.9059,72.915,17118.0
2023-04-18 11:30:00,80.02,80.02,79.99,79.99,74682.0,72.9241,72.9241,72.8968,72.8968,74682.0
2023-04-18 11:35:00,79.99,80.0,79.93,79.94,56630.0,72.8968,72.9059,72.8421,72.8512,56630.0
2023-04-18 11:40:00,79.94,79.95,79.92,79.93,40102.0,72.8512,72.8603,72.833,72.8421,40102.0
2023-04-18 11:45:00,79.93,79.94,79.91,79.94,23144.0,72.8421,72.8512,72.8239,72.8512,23144.0
2023-04-18 11:50:00,79.94,79.94,79.91,79.94,17452.0,72.8512,72.8512,72.8239,72.8512,17452.0
2023-04-18 11:55:00,79.94,79.94,79.91,79.92,128039.0,72.8512,72.8512,72.8239,72.833,128039.0
2023-04-18 12:00:00,79.92,79.92,79.89,79.91,50554.0,72.833,72.833,72.8056,72.8239,50554.0
2023-04-18 12:05:00,79.91,79.93,79.9,79.92,64997.0,72.8239,72.8421,72.8148,72.833,64997.0
2023-04-18 12:10:00,79.91,79.91,79.89,79.89,28977.0,72.8239,72.8239,72.8056,72.8056,28977.0
2023-04-18 12:15:00,79.89,79.91,79.89,79.9,43601.0,72.8056,72.8239,72.8056,72.8148,43601.0
2023-04-18 12:20:00,79.9,79.92,79.88,79.89,32689.0,72.8148,72.833,72.7965,72.8056,32689.0
2023-04-18 12:25:00,79.89,79.89,79.88,79.89,20446.0,72.8056,72.8056,72.7965,72.8056,20446.0
2023-04-18 12:30:00,79.88,79.91,79.88,79.91,13110.0,72.7965,72.8239,72.7965,72.8239,13110.0
2023-04-18 12:35:00,79.91,79.91,79.9,79.91,11835.0,72.8239,72.8239,72.8148,72.8239,11835.0
2023-04-18 12:40:00,79.91,79.91,79.89,79.91,29961.0,72.8239,72.8239,72.8056,72.8239,29961.0
2023-04-18 12:45:00,79.91,79.92,79.9,79.92,16105.0,72.8239,72.833,72.8148,72.833,16105.0
2023-04-18 12:50:00,79.92,79.92,79.89,79.9,31284.0,72.833,72.833,72.8056,72.8148,31284.0
2023-04-18 12:55:00,79.91,79.93,79.91,79.93,9228.0,72.8239,72.8421,72.8239,72.8421,9228.0
2023-04-18 13:00:00,79.93,79.95,79.92,79.95,451368.0,72.8421,72.8603,72.833,72.8603,451368.0
2023-04-18 13:05:00,79.95,79.97,79.94,79.96,528261.0,72.8603,72.8785,72.8512,72.8694,528261.0
2023-04-18 13:10:00,79.97,79.97,79.95,79.95,167474.0,72.8785,72.8785,72.8603,72.8603,167474.0
2023-04-18 13:15:00,79.95,79.96,79.95,79.95,11587.0,72.8603,72.8694,72.8603,72.8603,11587.0
2023-04-18 13:20:00,79.95,79.96,79.92,79.95,551884.0,72.8603,72.8694,72.833,72.8603,551884.0
2023-04-18 13:25:00,79.95,79.95,79.92,79.92,239014.0,72.8603,72.8603,72.833,72.833,239014.0
2023-04-18 13:30:00,79.92,79.92,79.89,79.9,93059.0,72.833,72.833,72.8056,72.8148,93059.0
2023-04-18 13:35:00,79.9,79.91,79.89,79.91,27719.0,72.8148,72.8239,72.8056,72.8239,27719.0
2023-04-18 13:40:00,79.91,79.91,79.89,79.91,25084.0,72.8239,72.8239,72.8056,72.8239,25084.0
2023-04-18 13:45:00,79.91,79.92,79.9,79.92,44670.0,72.8239,72.833,72.8148,72.833,44670.0
2023-04-18 13:50:00,79.92,79.93,79.91,79.92,13934.0,72.833,72.8421,72.8239,72.833,13934.0
2023-04-18 13:55:00,79.92,79.93,79.91,79.91,16866.0,72.833,72.8421,72.8239,72.8239,16866.0
2023-04-18 14:00:00,79.91,79.91,79.89,79.89,27690.0,72.8239,72.8239,72.8056,72.8056,27690.0
2023-04-18 14:05:00,79.89,79.91,79.89,79.9,27078.0,72.8056,72.8239,72.8056,72.8148,27078.0
2023-04-18 14:10:00,79.9,79.91,79.89,79.9,23911.0,72.8148,72.8239,72.8056,72.8148,23911.0
2023-04-18 14:15:00,79.89,79.9,79.89,79.9,18688.0,72.8056,72.8148,72.8056,72.8148,18688.0
2023-04-18 14:20:00,79.9,79.93,79.89,79.92,30376.0,72.8148,72.8421,72.8056,72.833,30376.0
2023-04-18 14:25:00,79.92,79.95,79.92,79.95,23960.0,72.833,72.8603,72.833,72.8603,23960.0
2023-04-18 14:30:00,79.95,79.95,79.92,79.92,42677.0,72.8603,72.8603,72.833,72.833,42677.0
2023-04-18 14:35:00,79.92,79.93,79.91,79.92,9618.0,72.833,72.8421,72.8239,72.833,9618.0
2023-04-18 14:40:00,79.91,79.92,79.9,79.92,59749.0,72.8239,72.833,72.8148,72.833,59749.0
2023-04-18 14:45:00,79.92,79.92,79.9,79.91,35182.0,72.833,72.833,72.8148,72.8239,35182.0
2023-04-18 14:50:00,79.91,79.93,79.9,79.92,45610.0,72.8239,72.8421,72.8148,72.833,45610.0
2023-04-18 14:55:00,79.92,79.97,79.92,79.97,40828.0,72.833,72.8785,72.833,72.8785,40828.0
2023-04-18 15:00:00,79.97,79.97,79.95,79.97,29835.0,72.8785,72.8785,72.8603,72.8785,29835.0
2023-04-18 15:05:00,79.97,79.97,79.96,79.97,23061.0,72.8785,72.8785,72.8694,72.8785,23061.0
2023-04-18 15:10:00,79.97,79.98,79.95,79.95,60229.0,72.8785,72.8877,72.8603,72.8603,60229.0
2023-04-18 15:15:00,79.95,79.96,79.95,79.95,39415.0,72.8603,72.8694,72.8603,72.8603,39415.0
2023-04-18 15:20:00,79.95,79.96,79.93,79.94,32126.0,72.8603,72.8694,72.8421,72.8512,32126.0
2023-04-18 15:25:00,79.94,79.95,79.93,79.93,190994.0,72.8512,72.8603,72.8421,72.8421,190994.0
2023-04-18 15:30:00,79.93,79.95,79.93,79.95,55580.0,72.8421,72.8603,72.8421,72.8603,55580.0
2023-04-18 15:35:00,79.94,79.96,79.94,79.95,42773.0,72.8512,72.8694,72.8512,72.8603,42773.0
2023-04-18 15:40:00,79.96,79.97,79.95,79.97,74646.0,72.8694,72.8785,72.8603,72.8785,74646.0
2023-04-18 15:45:00,79.97,79.97,79.93,79.95,66793.0,72.8785,72.8785,72.8421,72.8603,66793.0
2023-04-18 15:50:00,79.94,79.95,79.93,79.95,121201.0,72.8512,72.8603,72.8421,72.8603,121201.0
2023-04-18 15:55:00,79.95,79.97,79.94,79.95,103289.0,72.8603,72.8785,72.8512,72.8603,103289.0
2023-04-19 09:30:00,79.79,79.79,79.72,79.72,68797.0,72.7145,72.7145,72.6507,72.6507,68797.0
2023-04-19 09:35:00,79.73,79.76,79.72,79.74,18616.0,72.6598,72.6872,72.6507,72.6689,18616.0
2023-04-19 09:40:00,79.74,79.74,79.67,79.68,32176.0,72.6689,72.6689,72.6051,72.6143,32176.0
2023-04-19 09:45:00,79.67,79.69,79.67,79.67,262213.0,72.6051,72.6234,72.6051,72.6051,262213.0
2023-04-19 09:50:00,79.67,79.68,79.66,79.68,37793.0,72.6051,72.6143,72.596,72.6143,37793.0
2023-04-19 09:55:00,79.68,79.69,79.67,79.67,226660.0,72.6143,72.6234,72.6051,72.6051,226660.0
2023-04-19 10:00:00,79.68,79.71,79.67,79.7,32559.0,72.6143,72.6416,72.6051,72.6325,32559.0
2023-04-19 10:05:00,79.7,79.71,79.68,79.7,66810.0,72.6325,72.6416,72.6143,72.6325,66810.0
2023-04-19 10:10:00,79.69,79.71,79.67,79.69,101451.0,72.6234,72.6416,72.6051,72.6234,101451.0
2023-04-19 10:15:00,79.69,79.71,79.68,79.71,34480.0,72.6234,72.6416,72.6143,72.6416,34480.0
2023-04-19 10:20:00,79.7,79.71,79.69,79.7,73102.0,72.6325,72.6416,72.6234,72.6325,73102.0
2023-04-19 10:25:00,79.7,79.7,79.68,79.7,35241.0,72.6325,72.6325,72.6143,72.6325,35241.0
2023-04-19 10:30:00,79.7,79.71,79.68,79.69,28474.0,72.6325,72.6416,72.6143,72.6234,28474.0
2023-04-19 10:35:00,79.68,79.69,79.67,79.68,28100.0,72.6143,72.6234,72.6051,72.6143,28100.0
2023-04-19 10:40:00,79.68,79.7,79.65,79.67,55788.0,72.6143,72.6325,72.5869,72.6051,55788.0
2023-04-19 10:45:00,79.67,79.67,79.61,79.62,33985.0,72.6051,72.6051,72.5505,72.5596,33985.0
2023-04-19 10:50:00,79.63,79.64,79.61,79.61,31819.0,72.5687,72.5778,72.5505,72.5505,31819.0
2023-04-19 10:55:00,79.62,79.63,79.61,79.61,45865.0,72.5596,72.5687,72.5505,72.5505,45865.0
2023-04-19 11:00:00,79.62,79.65,79.61,79.65,27833.0,72.5596,72.5869,72.5505,72.5869,27833.0
2023-04-19 11:05:00,79.65,79.65,79.64,79.65,21573.0,72.5869,72.5869,72.5778,72.5869,21573.0
2023-04-19 11:10:00,79.65,79.65,79.64,79.65,31548.0,72.5869,72.5869,72.5778,72.5869,31548.0
2023-04-19 11:15:00,79.65,79.66,79.64,79.65,34717.0,72.5869,72.596,72.5778,72.5869,34717.0
2023-04-19 11:20:00,79.65,79.65,79.63,79.64,282847.0,72.5869,72.5869,72.5687,72.5778,282847.0
2023-04-19 11:25:00,79.64,79.66,79.63,79.66,403970.0,72.5778,72.596,72.5687,72.596,403970.0
2023-04-19 11:30:00,79.66,79.66,79.63,79.64,28559.0,72.596,72.596,72.5687,72.5778,28559.0
2023-04-19 11:35:00,79.64,79.64,79.63,79.64,53834.0,72.5778,72.5778,72.5687,72.5778,53834.0
2023-04-19 11:40:00,79.64,79.64,79.62,79.62,28124.0,72.5778,72.5778,72.5596,72.5596,28124.0
2023-04-19 11:45:00,79.63,79.63,79.62,79.63,12753.0,72.5687,72.5687,72.5596,72.5687,12753.0
2023-04-19 11:50:00,79.62,79.63,79.59,79.61,42748.0,72.5596,72.5687,72.5322,72.5505,42748.0
2023-04-19 11:55:00,79.61,79.62,79.6,79.62,28698.0,72.5505,72.5596,72.5414,72.5596,28698.0
2023-04-19 12:00:00,79.62,79.63,79.61,79.61,40080.0,72.5596,72.5687,72.5505,72.5505,40080.0
2023-04-19 12:05:00,79.61,79.61,79.59,79.59,21620.0,72.5505,72.5505,72.5322,72.5322,21620.0
2023-04-19 12:10:00,79.59,79.61,79.59,79.61,24200.0,72.5322,72.5505,72.5322,72.5505,24200.0
2023-04-19 12:15:00,79.61,79.64,79.61,79.63,16412.0,72.5505,72.5778,72.5505,72.5687,16412.0
2023-04-19 12:20:00,79.63,79.65,79.63,79.64,42392.0,72.5687,72.5869,72.5687,72.5778,42392.0
2023-04-19 12:25:00,79.64,79.65,79.63,79.65,72753.0,72.5778,72.5869,72.5687,72.5869,72753.0
2023-04-19 12:30:00,79.65,79.66,79.64,79.65,53020.0,72.5869,72.596,72.5778,72.5869,53020.0
2023-04-19 12:35:00,79.65,79.66,79.64,79.65,55272.0,72.5869,72.596,72.5778,72.5869,55272.0
2023-04-19 12:40:00,79.65,79.66,79.63,79.64,56489.0,72.5869,72.596,72.5687,72.5778,56489.0
2023-04-19 12:45:00,79.65,79.66,79.64,79.65,13551.0,72.5869,72.596,72.5778,72.5869,13551.0
2023-04-19 12:50:00,79.65,79.66,79.65,79.66,17048.0,72.5869,72.596,72.5869,72.596,17048.0
2023-04-19 12:55:00,79.66,79.69,79.65,79.69,25040.0,72.596,72.6234,72.5869,72.6234,25040.0
2023-04-19 13:00:00,79.69,79.7,79.66,79.69,54080.0,72.6234,72.6325,72.596,72.6234,54080.0
2023-04-19 13:05:00,79.68,79.71,79.68,79.68,13162.0,72.6143,72.6416,72.6143,72.6143,13162.0
2023-04-19 13:10:00,79.68,79.69,79.67,79.68,17074.0,72.6143,72.6234,72.6051,72.6143,17074.0
2023-04-19 13:15:00,79.68,79.68,79.65,79.66,50264.0,72.6143,72.6143,72.5869,72.596,50264.0
2023-04-19 13:20:00,79.67,79.67,79.65,79.66,35504.0,72.6051,72.6051,72.5869,72.596,35504.0
2023-04-19 13:25:00,79.65,79.66,79.65,79.66,25268.0,72.5869,72.596,72.5869,72.596,25268.0
2023-04-19 13:30:00,79.66,79.66,79.63,79.63,29866.0,72.596,72.596,72.5687,72.5687,29866.0
2023-04-19 13:35:00,79.63,79.63,79.59,79.59,35388.0,72.5687,72.5687,72.5322,72.5322,35388.0
2023-04-19 13:40:00,79.59,79.6,79.58,79.59,51747.0,72.5322,72.5414,72.5231,72.5322,51747.0
2023-04-19 13:45:00,79.59,79.59,79.58,79.59,51982.0,72.5322,72.5322,72.5231,72.5322,51982.0
2023-04-19 13:50:00,79.59,79.6,79.58,79.6,36769.0,72.5322,72.5414,72.5231,72.5414,36769.0
2023-04-19 13:55:00,79.6,79.61,79.59,79.61,77985.0,72.5414,72.5505,72.5322,72.5505,77985.0
2023-04-19 14:00:00,79.61,79.68,79.61,79.62,40248.0,72.5505,72.6143,72.5505,72.5596,40248.0
2023-04-19 14:05:00,79.63,79.63,79.59,79.6,157384.0,72.5687,72.5687,72.5322,72.5414,157384.0
2023-04-19 14:10:00,79.59,79.62,79.58,79.62,68185.0,72.5322,72.5596,72.5231,72.5596,68185.0
2023-04-19 14:15:00,79.62,79.64,79.61,79.63,72936.0,72.5596,72.5778,72.5505,72.5687,72936.0
2023-04-19 14:20:00,79.63,79.66,79.63,79.66,25947.0,72.5687,72.596,72.5687,72.596,25947.0
2023-04-19 14:25:00,79.66,79.67,79.64,79.66,56362.0,72.596,72.6051,72.5778,72.596,56362.0
2023-04-19 14:30:00,79.65,79.66,79.63,79.64,28762.0,72.5869,72.596,72.5687,72.5778,28762.0
2023-04-19 14:35:00,79.64,79.66,79.63,79.65,69130.0,72.5778,72.596,72.5687,72.5869,69130.0
2023-04-19 14:40:00,79.65,79.65,79.63,79.64,17688.0,72.5869,72.5869,72.5687,72.5778,17688.0
2023-04-19 14:45:00,79.65,79.68,79.64,79.68,33090.0,72.5869,72.6143,72.5778,72.6143,33090.0
2023-04-19 14:50:00,79.68,79.68,79.63,79.66,32959.0,72.6143,72.6143,72.5687,72.596,32959.0
2023-04-19 14:55:00,79.67,79.69,79.66,79.68,19671.0,72.6051,72.6234,72.596,72.6143,19671.0
2023-04-19 15:00:00,79.69,79.69,79.67,79.67,135499.0,72.6234,72.6234,72.6051,72.6051,135499.0
2023-04-19 15:05:00,79.67,79.68,79.66,79.67,22683.0,72.6051,72.6143,72.596,72.6051,22683.0
2023-04-19 15:10:00,79.66,79.67,79.65,79.65,14018.0,72.596,72.6051,72.5869,72.5869,14018.0
2023-04-19 15:15:00,79.65,79.67,79.64,79.65,50826.0,72.5869,72.6051,72.5778,72.5869,50826.0
2023-04-19 15:20:00,79.65,79.66,79.64,79.66,44602.0,72.5869,72.596,72.5778,72.596,44602.0
2023-04-19 15:25:00,79.66,79.66,79.62,79.63,61596.0,72.596,72.596,72.5596,72.5687,61596.0
2023-04-19 15:30:00,79.63,79.64,79.62,79.63,70917.0,72.5687,72.5778,72.5596,72.5687,70917.0
2023-04-19 15:35:00,79.63,79.63,79.6,79.61,37723.0,72.5687,72.5687,72.5414,72.5505,37723.0
2023-04-19 15:40:00,79.61,79.62,79.59,79.62,125629.0,72.5505,72.5596,72.5322,72.5596,125629.0
2023-04-19 15:45:00,79.62,79.62,79.61,79.62,75064.0,72.5596,72.5596,72.5505,72.5596,75064.0
2023-04-19 15:50:00,79.62,79.62,79.6,79.61,50846.0,72.5596,72.5596,72.5414,72.5505,50846.0
2023-04-19 15:55:00,79.61,79.63,79.59,79.6,122050.0,72.5505,72.5687,72.5322,72.5414,122050.0
2023-04-20 09:30:00,79.78,79.84,79.78,79.84,76875.0,72.7054,72.7601,72.7054,72.7601,76875.0
2023-04-20 09:35:00,79.84,79.87,79.82,79.86,120701.0,72.7601,72.7874,72.7418,72.7783,120701.0
2023-04-20 09:40:00,79.86,79.87,79.8,79.8,599276.0,72.7783,72.7874,72.7236,72.7236,599276.0
2023-04-20 09:45:00,79.8,79.82,79.79,79.8,116194.0,72.7236,72.7418,72.7145,72.7236,116194.0
2023-04-20 09:50:00,79.8,79.83,79.77,79.81,162013.0,72.7236,72.751,72.6963,72.7327,162013.0
2023-04-20 09:55:00,79.8,79.81,79.78,79.8,241724.0,72.7236,72.7327,72.7054,72.7236,241724.0
2023-04-20 10:00:00,79.8,79.84,79.78,79.8,82492.0,72.7236,72.7601,72.7054,72.7236,82492.0
2023-04-20 10:05:00,79.81,79.84,79.8,79.84,43594.0,72.7327,72.7601,72.7236,72.7601,43594.0
2023-04-20 10:10:00,79.84,79.9,79.83,79.9,97030.0,72.7601,72.8148,72.751,72.8148,97030.0
2023-04-20 10:15:00,79.9,79.92,79.89,79.89,51993.0,72.8148,72.833,72.8056,72.8056,51993.0
2023-04-20 10:20:00,79.89,79.9,79.87,79.87,99540.0,72.8056,72.8148,72.7874,72.7874,99540.0
2023-04-20 10:25:00,79.88,79.88,79.86,79.88,200428.0,72.7965,72.7965,72.7783,72.7965,200428.0
2023-04-20 10:30:00,79.88,79.9,79.87,79.89,448232.0,72.7965,72.8148,72.7874,72.8056,448232.0
2023-04-20 10:35:00,79.89,79.9,79.86,79.86,164786.0,72.8056,72.8148,72.7783,72.7783,164786.0
2023-04-20 10:40:00,79.87,79.9,79.86,79.9,179717.0,72.7874,72.8148,72.7783,72.8148,179717.0
2023-04-20 10:45:00,79.9,79.91,79.87,79.88,28864.0,72.8148,72.8239,72.7874,72.7965,28864.0
2023-04-20 10:50:00,79.88,79.89,79.87,79.89,62168.0,72.7965,72.8056,72.7874,72.8056,62168.0
2023-04-20 10:55:00,79.88,79.9,79.88,79.89,39333.0,72.7965,72.8148,72.7965,72.8056,39333.0
2023-04-20 11:00:00,79.89,79.89,79.84,79.85,63532.0,72.8056,72.8056,72.7601,72.7692,63532.0
2023-04-20 11:05:00,79.84,79.86,79.83,79.85,69752.0,72.7601,72.7783,72.751,72.7692,69752.0
2023-04-20 11:10:00,79.84,79.85,79.83,79.84,37192.0,72.7601,72.7692,72.751,72.7601,37192.0
2023-04-20 11:15:00,79.84,79.86,79.82,79.83,31531.0,72.7601,72.7783,72.7418,72.751,31531.0
2023-04-20 11:20:00,79.83,79.86,79.82,79.86,22480.0,72.751,72.7783,72.7418,72.7783,22480.0
2023-04-20 11:25:00,79.86,79.88,79.85,79.88,30051.0,72.7783,72.7965,72.7692,72.7965,30051.0
2023-04-20 11:30:00,79.87,79.88,79.85,79.87,91993.0,72.7874,72.7965,72.7692,72.7874,91993.0
2023-04-20 11:35:00,79.87,79.88,79.86,79.87,104647.0,72.7874,72.7965,72.7783,72.7874,104647.0
2023-04-20 11:40:00,79.87,79.88,79.86,79.87,30754.0,72.7874,72.7965,72.7783,72.7874,30754.0
2023-04-20 11:45:00,79.87,79.88,79.85,79.86,19860.0,72.7874,72.7965,72.7692,72.7783,19860.0
2023-04-20 11:50:00,79.86,79.88,79.85,79.87,33095.0,72.7783,72.7965,72.7692,72.7874,33095.0
2023-04-20 11:55:00,79.87,79.88,79.87,79.88,26859.0,72.7874,72.7965,72.7874,72.7965,26859.0
2023-04-20 12:00:00,79.88,79.91,79.87,79.91,29510.0,72.7965,72.8239,72.7874,72.8239,29510.0
2023-04-20 12:05:00,79.91,79.91,79.89,79.91,170352.0,72.8239,72.8239,72.8056,72.8239,170352.0
2023-04-20 12:10:00,79.91,79.91,79.88,79.89,30005.0,72.8239,72.8239,72.7965,72.8056,30005.0
2023-04-20 12:15:00,79.89,79.89,79.88,79.89,20811.0,72.8056,72.8056,72.7965,72.8056,20811.0
2023-04-20 12:20:00,79.89,79.91,79.88,79.9,24918.0,72.8056,72.8239,72.7965,72.8148,24918.0
2023-04-20 12:25:00,79.9,79.92,79.9,79.91,24150.0,72.8148,72.833,72.8148,72.8239,24150.0
2023-04-20 12:30:00,79.91,79.91,79.9,79.9,25303.0,72.8239,72.8239,72.8148,72.8148,25303.0
2023-04-20 12:35:00,79.91,79.93,79.9,79.92,30556.0,72.8239,72.8421,72.8148,72.833,30556.0
2023-04-20 12:40:00,79.92,79.94,79.92,79.94,31841.0,72.833,72.8512,72.833,72.8512,31841.0
2023-04-20 12:45:00,79.94,79.94,79.92,79.93,40452.0,72.8512,72.8512,72.833,72.8421,40452.0
2023-04-20 12:50:00,79.94,79.94,79.91,79.92,24206.0,72.8512,72.8512,72.8239,72.833,24206.0
2023-04-20 12:55:00,79.92,79.94,79.91,79.92,37230.0,72.833,72.8512,72.8239,72.833,37230.0
2023-04-20 13:00:00,79.93,79.95,79.92,79.94,44457.0,72.8421,72.8603,72.833,72.8512,44457.0
2023-04-20 13:05:00,79.94,79.95,79.9,79.91,24532.0,72.8512,72.8603,72.8148,72.8239,24532.0
2023-04-20 13:10:00,79.91,79.93,79.9,79.93,47546.0,72.8239,72.8421,72.8148,72.8421,47546.0
2023-04-20 13:15:00,79.92,79.93,79.91,79.92,61978.0,72.833,72.8421,72.8239,72.833,61978.0
2023-04-20 13:20:00,79.92,79.93,79.9,79.91,213310.0,72.833,72.8421,72.8148,72.8239,213310.0
2023-04-20 13:25:00,79.92,79.92,79.91,79.92,35550.0,72.833,72.833,72.8239,72.833,35550.0
2023-04-20 13:30:00,79.92,79.93,79.91,79.92,38212.0,72.833,72.8421,72.8239,72.833,38212.0
2023-04-20 13:35:00,79.92,79.93,79.92,79.92,26386.0,72.833,72.8421,72.833,72.833,26386.0
2023-04-20 13:40:00,79.92,79.93,79.9,79.9,39503.0,72.833,72.8421,72.8148,72.8148,39503.0
2023-04-20 13:45:00,79.9,79.91,79.89,79.91,35727.0,72.8148,72.8239,72.8056,72.8239,35727.0
2023-04-20 13:50:00,79.91,79.91,79.87,79.88,174216.0,72.8239,72.8239,72.7874,72.7965,174216.0
2023-04-20 13:55:00,79.88,79.88,79.84,79.85,41650.0,72.7965,72.7965,72.7601,72.7692,41650.0
2023-04-20 14:00:00,79.84,79.85,79.83,79.83,28904.0,72.7601,72.7692,72.751,72.751,28904.0
2023-04-20 14:05:00,79.84,79.86,79.83,79.84,110756.0,72.7601,72.7783,72.751,72.7601,110756.0
2023-04-20 14:10:00,79.84,79.87,79.83,79.87,30995.0,72.7601,72.7874,72.751,72.7874,30995.0
2023-04-20 14:15:00,79.86,79.87,79.84,79.87,47623.0,72.7783,72.7874,72.7601,72.7874,47623.0
2023-04-20 14:20:00,79.87,79.88,79.85,79.88,30958.0,72.7874,72.7965,72.7692,72.7965,30958.0
2023-04-20 14:25:00,79.88,79.9,79.88,79.9,44682.0,72.7965,72.8148,72.7965,72.8148,44682.0
2023-04-20 14:30:00,79.9,79.9,79.89,79.9,20938.0,72.8148,72.8148,72.8056,72.8148,20938.0
2023-04-20 14:35:00,79.89,79.89,79.88,79.88,176170.0,72.8056,72.8056,72.7965,72.7965,176170.0
2023-04-20 14:40:00,79.89,79.89,79.87,79.88,42565.0,72.8056,72.8056,72.7874,72.7965,42565.0
2023-04-20 14:45:00,79.87,79.9,79.87,79.89,53842.0,72.7874,72.8148,72.7874,72.8056,53842.0
2023-04-20 14:50:00,79.88,79.89,79.85,79.86,18558.0,72.7965,72.8056,72.7692,72.7783,18558.0
2023-04-20 14:55:00,79.86,79.88,79.84,79.87,166662.0,72.7783,72.7965,72.7601,72.7874,166662.0
2023-04-20 15:00:00,79.86,79.88,79.85,79.85,46415.0,72.7783,72.7965,72.7692,72.7692,46415.0
2023-04-20 15:05:00,79.86,79.87,79.85,79.86,70105.0,72.7783,72.7874,72.7692,72.7783,70105.0
2023-04-20 15:10:00,79.87,79.87,79.84,79.85,30147.0,72.7874,72.7874,72.7601,72.7692,30147.0
2023-04-20 15:15:00,79.84,79.88,79.82,79.86,146394.0,72.7601,72.7965,72.7418,72.7783,146394.0
2023-04-20 15:20:00,79.87,79.88,79.85,79.87,411809.0,72.7874,72.7965,72.7692,72.7874,411809.0
2023-04-20 15:25:00,79.88,79.88,79.84,79.85,26136.0,72.7965,72.7965,72.7601,72.7692,26136.0
2023-04-20 15:30:00,79.84,79.85,79.84,79.84,61636.0,72.7601,72.7692,72.7601,72.7601,61636.0
2023-04-20 15:35:00,79.84,79.84,79.83,79.84,62749.0,72.7601,72.7601,72.751,72.7601,62749.0
2023-04-20 15:40:00,79.84,79.84,79.81,79.82,62221.0,72.7601,72.7601,72.7327,72.7418,62221.0
2023-04-20 15:45:00,79.82,79.82,79.8,79.81,83108.0,72.7418,72.7418,72.7236,72.7327,83108.0
2023-04-20 15:50:00,79.8,79.86,79.8,79.86,119270.0,72.7236,72.7783,72.7236,72.7783,119270.0
2023-04-20 15:55:00,79.85,79.87,79.85,79.87,137098.0,72.7692,72.7874,72.7692,72.7874,137098.0
2023-04-21 09:30:00,80.15,80.15,80.08,80.08,67514.0,73.0426,73.0426,72.9788,72.9788,67514.0
2023-04-21 09:35:00,80.08,80.11,80.08,80.11,24899.0,72.9788,73.0061,72.9788,73.0061,24899.0
2023-04-21 09:40:00,80.11,80.11,80.09,80.09,14583.0,73.0061,73.0061,72.9879,72.9879,14583.0
2023-04-21 09:45:00,80.05,80.08,79.84,79.85,102919.0,72.9514,72.9788,72.7601,72.7692,102919.0
2023-04-21 09:50:00,79.85,79.85,79.75,79.77,41214.0,72.7692,72.7692,72.6781,72.6963,41214.0
2023-04-21 09:55:00,79.77,79.8,79.75,79.77,26940.0,72.6963,72.7236,72.6781,72.6963,26940.0
2023-04-21 10:00:00,79.76,79.76,79.69,79.7,25027.0,72.6872,72.6872,72.6234,72.6325,25027.0
2023-04-21 10:05:00,79.7,79.78,79.7,79.77,20699.0,72.6325,72.7054,72.6325,72.6963,20699.0
2023-04-21 10:10:00,79.77,79.81,79.76,79.8,24785.0,72.6963,72.7327,72.6872,72.7236,24785.0
2023-04-21 10:15:00,79.79,79.85,79.77,79.85,17346.0,72.7145,72.7692,72.6963,72.7692,17346.0
2023-04-21 10:20:00,79.86,79.88,79.83,79.88,32564.0,72.7783,72.7965,72.751,72.7965,32564.0
2023-04-21 10:25:00,79.88,79.88,79.84,79.85,17262.0,72.7965,72.7965,72.7601,72.7692,17262.0
2023-04-21 10:30:00,79.84,79.85,79.81,79.82,323435.0,72.7601,72.7692,72.7327,72.7418,323435.0
2023-04-21 10:35:00,79.83,79.84,79.77,79.78,36103.0,72.751,72.7601,72.6963,72.7054,36103.0
2023-04-21 10:40:00,79.79,79.81,79.78,79.79,46346.0,72.7145,72.7327,72.7054,72.7145,46346.0
2023-04-21 10:45:00,79.78,79.81,79.77,79.78,31442.0,72.7054,72.7327,72.6963,72.7054,31442.0
2023-04-21 10:50:00,79.78,79.79,79.76,79.77,40199.0,72.7054,72.7145,72.6872,72.6963,40199.0
2023-04-21 10:55:00,79.78,79.79,79.76,79.78,44163.0,72.7054,72.7145,72.6872,72.7054,44163.0
2023-04-21 11:00:00,79.79,79.8,79.76,79.78,14770.0,72.7145,72.7236,72.6872,72.7054,14770.0
2023-04-21 11:05:00,79.77,79.78,79.77,79.78,96053.0,72.6963,72.7054,72.6963,72.7054,96053.0
2023-04-21 11:10:00,79.78,79.78,79.77,79.78,29492.0,72.7054,72.7054,72.6963,72.7054,29492.0
2023-04-21 11:15:00,79.77,79.82,79.77,79.81,20413.0,72.6963,72.7418,72.6963,72.7327,20413.0
2023-04-21 11:20:00,79.82,79.84,79.81,79.81,40693.0,72.7418,72.7601,72.7327,72.7327,40693.0
2023-04-21 11:25:00,79.82,79.84,79.81,79.82,12209.0,72.7418,72.7601,72.7327,72.7418,12209.0
2023-04-21 11:30:00,79.81,79.84,79.81,79.82,6455.0,72.7327,72.7601,72.7327,72.7418,6455.0
2023-04-21 11:35:00,79.81,79.83,79.81,79.83,12132.0,72.7327,72.751,72.7327,72.751,12132.0
2023-04-21 11:40:00,79.83,79.86,79.82,79.83,22227.0,72.751,72.7783,72.7418,72.751,22227.0
2023-04-21 11:45:00,79.84,79.84,79.81,79.81,7146.0,72.7601,72.7601,72.7327,72.7327,7146.0
2023-04-21 11:50:00,79.81,79.83,79.8,79.83,27176.0,72.7327,72.751,72.7236,72.751,27176.0
2023-04-21 11:55:00,79.83,79.86,79.83,79.84,53221.0,72.751,72.7783,72.751,72.7601,53221.0
2023-04-21 12:00:00,79.84,79.86,79.83,79.86,53973.0,72.7601,72.7783,72.751,72.7783,53973.0
2023-04-21 12:05:00,79.86,79.87,79.85,79.87,42429.0,72.7783,72.7874,72.7692,72.7874,42429.0
2023-04-21 12:10:00,79.86,79.89,79.86,79.89,48252.0,72.7783,72.8056,72.7783,72.8056,48252.0
2023-04-21 12:15:00,79.89,79.9,79.86,79.86,14362.0,72.8056,72.8148,72.7783,72.7783,14362.0
2023-04-21 12:20:00,79.87,79.89,79.86,79.88,21443.0,72.7874,72.8056,72.7783,72.7965,21443.0
2023-04-21 12:25:00,79.89,79.92,79.88,79.92,6042.0,72.8056,72.833,72.7965,72.833,6042.0
2023-04-21 12:30:00,79.91,79.92,79.88,79.88,9989.0,72.8239,72.833,72.7965,72.7965,9989.0
2023-04-21 12:35:00,79.89,79.9,79.87,79.9,10637.0,72.8056,72.8148,72.7874,72.8148,10637.0
2023-04-21 12:40:00,79.89,79.9,79.87,79.87,20547.0,72.8056,72.8148,72.7874,72.7874,20547.0
2023-04-21 12:45:00,79.88,79.89,79.86,79.87,10485.0,72.7965,72.8056,72.7783,72.7874,10485.0
2023-04-21 12:50:00,79.87,79.89,79.86,79.89,12055.0,72.7874,72.8056,72.7783,72.8056,12055.0
2023-04-21 12:55:00,79.89,79.91,79.88,79.91,14931.0,72.8056,72.8239,72.7965,72.8239,14931.0
2023-04-21 13:00:00,79.91,79.92,79.91,79.92,3445.0,72.8239,72.833,72.8239,72.833,3445.0
2023-04-21 13:05:00,79.92,79.94,79.92,79.94,7560.0,72.833,72.8512,72.833,72.8512,7560.0
2023-04-21 13:10:00,79.94,79.94,79.92,79.92,8808.0,72.8512,72.8512,72.833,72.833,8808.0
2023-04-21 13:15:00,79.92,79.93,79.9,79.9,23615.0,72.833,72.8421,72.8148,72.8148,23615.0
2023-04-21 13:20:00,79.9,79.91,79.89,79.9,23165.0,72.8148,72.8239,72.8056,72.8148,23165.0
2023-04-21 13:25:00,79.89,79.9,79.89,79.9,42073.0,72.8056,72.8148,72.8056,72.8148,42073.0
2023-04-21 13:30:00,79.9,79.91,79.89,79.9,49184.0,72.8148,72.8239,72.8056,72.8148,49184.0
2023-04-21 13:35:00,79.9,79.9,79.89,79.9,4779.0,72.8148,72.8148,72.8056,72.8148,4779.0
2023-04-21 13:40:00,79.9,79.91,79.89,79.91,12859.0,72.8148,72.8239,72.8056,72.8239,12859.0
2023-04-21 13:45:00,79.9,79.92,79.9,79.92,7821.0,72.8148,72.833,72.8148,72.833,7821.0
2023-04-21 13:50:00,79.92,79.92,79.91,79.91,5129.0,72.833,72.833,72.8239,72.8239,5129.0
2023-04-21 13:55:00,79.92,79.92,79.89,79.92,32512.0,72.833,72.833,72.8056,72.833,32512.0
2023-04-21 14:00:00,79.91,79.92,79.9,79.91,9834.0,72.8239,72.833,72.8148,72.8239,9834.0
2023-04-21 14:05:00,79.91,79.93,79.91,79.92,14414.0,72.8239,72.8421,72.8239,72.833,14414.0
2023-04-21 14:10:00,79.92,79.93,79.9,79.92,24036.0,72.833,72.8421,72.8148,72.833,24036.0
2023-04-21 14:15:00,79.91,79.92,79.89,79.91,261048.0,72.8239,72.833,72.8056,72.8239,261048.0
2023-04-21 14:20:00,79.9,79.91,79.89,79.91,7599.0,72.8148,72.8239,72.8056,72.8239,7599.0
2023-04-21 14:25:00,79.9,79.91,79.89,79.89,14514.0,72.8148,72.8239,72.8056,72.8056,14514.0
2023-04-21 14:30:00,79.9,79.9,79.89,79.89,22875.0,72.8148,72.8148,72.8056,72.8056,22875.0
2023-04-21 14:35:00,79.9,79.9,79.88,79.88,15548.0,72.8148,72.8148,72.7965,72.7965,15548.0
2023-04-21 14:40:00,79.89,79.89,79.86,79.87,11498.0,72.8056,72.8056,72.7783,72.7874,11498.0
2023-04-21 14:45:00,79.87,79.87,79.86,79.87,15447.0,72.7874,72.7874,72.7783,72.7874,15447.0
2023-04-21 14:50:00,79.87,79.87,79.86,79.87,10696.0,72.7874,72.7874,72.7783,72.7874,10696.0
2023-04-21 14:55:00,79.87,79.88,79.85,79.87,61829.0,72.7874,72.7965,72.7692,72.7874,61829.0
2023-04-21 15:00:00,79.87,79.87,79.85,79.86,30175.0,72.7874,72.7874,72.7692,72.7783,30175.0
2023-04-21 15:05:00,79.86,79.86,79.84,79.85,18168.0,72.7783,72.7783,72.7601,72.7692,18168.0
2023-04-21 15:10:00,79.85,79.86,79.84,79.86,19040.0,72.7692,72.7783,72.7601,72.7783,19040.0
2023-04-21 15:15:00,79.86,79.88,79.85,79.87,40604.0,72.7783,72.7965,72.7692,72.7874,40604.0
2023-04-21 15:20:00,79.87,79.88,79.85,79.86,35215.0,72.7874,72.7965,72.7692,72.7783,35215.0
2023-04-21 15:25:00,79.86,79.86,79.84,79.86,103711.0,72.7783,72.7783,72.7601,72.7783,103711.0
2023-04-21 15:30:00,79.86,79.86,79.84,79.84,57316.0,72.7783,72.7783,72.7601,72.7601,57316.0
2023-04-21 15:35:00,79.84,79.85,79.84,79.84,163278.0,72.7601,72.7692,72.7601,72.7601,163278.0
2023-04-21 15:40:00,79.84,79.85,79.83,79.84,42872.0,72.7601,72.7692,72.751,72.7601,42872.0
2023-04-21 15:45:00,79.84,79.85,79.83,79.83,58919.0,72.7601,72.7692,72.751,72.751,58919.0
2023-04-21 15:50:00,79.84,79.85,79.83,79.85,57310.0,72.7601,72.7692,72.751,72.7692,57310.0
2023-04-21 15:55:00,79.84,79.87,79.83,79.84,132728.0,72.7601,72.7874,72.751,72.7601,132728.0
2023-04-24 09:30:00,80.04,80.04,79.92,80.04,54178.0,72.9423,72.9423,72.833,72.9423,54178.0
2023-04-24 09:35:00,80.04,80.07,80.04,80.05,10237.0,72.9423,72.9697,72.9423,72.9514,10237.0
2023-04-24 09:40:00,80.05,80.1,80.04,80.07,10996.0,72.9514,72.997,72.9423,72.9697,10996.0
2023-04-24 09:45:00,80.08,80.08,80.02,80.05,38871.0,72.9788,72.9788,72.9241,72.9514,38871.0
2023-04-24 09:50:00,80.04,80.06,80.04,80.05,10046.0,72.9423,72.9606,72.9423,72.9514,10046.0
2023-04-24 09:55:00,80.06,80.09,80.05,80.07,16997.0,72.9606,72.9879,72.9514,72.9697,16997.0
2023-04-24 10:00:00,80.07,80.08,80.04,80.05,7299.0,72.9697,72.9788,72.9423,72.9514,7299.0
2023-04-24 10:05:00,80.04,80.05,80.02,80.03,13984.0,72.9423,72.9514,72.9241,72.9332,13984.0
2023-04-24 10:10:00,80.02,80.03,80.0,80.01,18663.0,72.9241,72.9332,72.9059,72.915,18663.0
2023-04-24 10:15:00,80.01,80.01,79.99,79.99,12418.0,72.915,72.915,72.8968,72.8968,12418.0
2023-04-24 10:20:00,80.0,80.01,79.99,80.01,7688.0,72.9059,72.915,72.8968,72.915,7688.0
2023-04-24 10:25:00,80.01,80.01,79.98,79.99,7278.0,72.915,72.915,72.8877,72.8968,7278.0
2023-04-24 10:30:00,80.01,80.06,80.0,80.05,29543.0,72.915,72.9606,72.9059,72.9514,29543.0
2023-04-24 10:35:00,80.05,80.06,80.04,80.05,9369.0,72.9514,72.9606,72.9423,72.9514,9369.0
2023-04-24 10:40:00,80.05,80.11,80.04,80.1,18961.0,72.9514,73.0061,72.9423,72.997,18961.0
2023-04-24 10:45:00,80.11,80.14,80.11,80.12,69360.0,73.0061,73.0335,73.0061,73.0152,69360.0
2023-04-24 10:50:00,80.13,80.13,80.11,80.11,12122.0,73.0244,73.0244,73.0061,73.0061,12122.0
2023-04-24 10:55:00,80.11,80.13,80.09,80.11,230618.0,73.0061,73.0244,72.9879,73.0061,230618.0
2023-04-24 11:00:00,80.11,80.13,80.1,80.11,21545.0,73.0061,73.0244,72.997,73.0061,21545.0
2023-04-24 11:05:00,80.1,80.13,80.1,80.12,17787.0,72.997,73.0244,72.997,73.0152,17787.0
2023-04-24 11:10:00,80.11,80.13,80.11,80.12,15697.0,73.0061,73.0244,73.0061,73.0152,15697.0
2023-04-24 11:15:00,80.13,80.17,80.12,80.16,29227.0,73.0244,73.0608,73.0152,73.0517,29227.0
2023-04-24 11:20:00,80.16,80.16,80.14,80.14,13729.0,73.0517,73.0517,73.0335,73.0335,13729.0
2023-04-24 11:25:00,80.14,80.15,80.14,80.15,12223.0,73.0335,73.0426,73.0335,73.0426,12223.0
2023-04-24 11:30:00,80.14,80.15,80.13,80.15,48046.0,73.0335,73.0426,73.0244,73.0426,48046.0
2023-04-24 11:35:00,80.14,80.14,80.12,80.13,61261.0,73.0335,73.0335,73.0152,73.0244,61261.0
2023-04-24 11:40:00,80.12,80.12,80.09,80.1,14720.0,73.0152,73.0152,72.9879,72.997,14720.0
2023-04-24 11:45:00,80.1,80.11,80.09,80.1,8198.0,72.997,73.0061,72.9879,72.997,8198.0
2023-04-24 11:50:00,80.1,80.11,80.09,80.11,17629.0,72.997,73.0061,72.9879,73.0061,17629.0
2023-04-24 11:55:00,80.11,80.11,80.09,80.1,32520.0,73.0061,73.0061,72.9879,72.997,32520.0
2023-04-24 12:00:00,80.09,80.11,80.09,80.11,35660.0,72.9879,73.0061,72.9879,73.0061,35660.0
2023-04-24 12:05:00,80.11,80.11,80.1,80.11,47908.0,73.0061,73.0061,72.997,73.0061,47908.0
2023-04-24 12:10:00,80.11,80.13,80.09,80.13,77049.0,73.0061,73.0244,72.9879,73.0244,77049.0
2023-04-24 12:15:00,80.13,80.13,80.1,80.12,53103.0,73.0244,73.0244,72.997,73.0152,53103.0
2023-04-24 12:20:00,80.12,80.13,80.11,80.13,28864.0,73.0152,73.0244,73.0061,73.0244,28864.0
2023-04-24 12:25:00,80.13,80.14,80.12,80.14,8451.0,73.0244,73.0335,73.0152,73.0335,8451.0
2023-04-24 12:30:00,80.14,80.15,80.13,80.15,225981.0,73.0335,73.0426,73.0244,73.0426,225981.0
2023-04-24 12:35:00,80.15,80.15,80.12,80.13,102422.0,73.0426,73.0426,73.0152,73.0244,102422.0
2023-04-24 12:40:00,80.12,80.13,80.11,80.12,138656.0,73.0152,73.0244,73.0061,73.0152,138656.0
2023-04-24 12:45:00,80.12,80.13,80.12,80.13,16543.0,73.0152,73.0244,73.0152,73.0244,16543.0
2023-04-24 12:50:00,80.13,80.13,80.12,80.12,9169.0,73.0244,73.0244,73.0152,73.0152,9169.0
2023-04-24 12:55:00,80.13,80.15,80.12,80.15,12859.0,73.0244,73.0426,73.0152,73.0426,12859.0
2023-04-24 13:00:00,80.15,80.16,80.14,80.16,13635.0,73.0426,73.0517,73.0335,73.0517,13635.0
2023-04-24 13:05:00,80.15,80.16,80.14,80.14,9604.0,73.0426,73.0517,73.0335,73.0335,9604.0
2023-04-24 13:10:00,80.15,80.16,80.14,80.16,38217.0,73.0426,73.0517,73.0335,73.0517,38217.0
2023-04-24 13:15:00,80.17,80.17,80.15,80.16,14472.0,73.0608,73.0608,73.0426,73.0517,14472.0
2023-04-24 13:20:00,80.16,80.17,80.14,80.16,62874.0,73.0517,73.0608,73.0335,73.0517,62874.0
2023-04-24 13:25:00,80.16,80.16,80.15,80.16,16345.0,73.0517,73.0517,73.0426,73.0517,16345.0
2023-04-24 13:30:00,80.16,80.17,80.15,80.17,15222.0,73.0517,73.0608,73.0426,73.0608,15222.0
2023-04-24 13:35:00,80.17,80.17,80.16,80.17,23336.0,73.0608,73.0608,73.0517,73.0608,23336.0
2023-04-24 13:40:00,80.17,80.17,80.16,80.17,50290.0,73.0608,73.0608,73.0517,73.0608,50290.0
2023-04-24 13:45:00,80.17,80.17,80.16,80.16,15999.0,73.0608,73.0608,73.0517,73.0517,15999.0
2023-04-24 13:50:00,80.16,80.17,80.16,80.17,13125.0,73.0517,73.0608,73.0517,73.0608,13125.0
2023-04-24 13:55:00,80.17,80.18,80.16,80.17,27294.0,73.0608,73.0699,73.0517,73.0608,27294.0
2023-04-24 14:00:00,80.17,80.18,80.16,80.16,12021.0,73.0608,73.0699,73.0517,73.0517,12021.0
2023-04-24 14:05:00,80.16,80.17,80.15,80.17,15519.0,73.0517,73.0608,73.0426,73.0608,15519.0
2023-04-24 14:10:00,80.16,80.18,80.16,80.17,10267.0,73.0517,73.0699,73.0517,73.0608,10267.0
2023-04-24 14:15:00,80.18,80.19,80.17,80.19,11925.0,73.0699,73.079,73.0608,73.079,11925.0
2023-04-24 14:20:00,80.19,80.19,80.17,80.17,56084.0,73.079,73.079,73.0608,73.0608,56084.0
2023-04-24 14:25:00,80.18,80.19,80.17,80.19,18901.0,73.0699,73.079,73.0608,73.079,18901.0
2023-04-24 14:30:00,80.2,80.2,80.19,80.2,25608.0,73.0881,73.0881,73.079,73.0881,25608.0
2023-04-24 14:35:00,80.2,80.2,80.17,80.17,24506.0,73.0881,73.0881,73.0608,73.0608,24506.0
2023-04-24 14:40:00,80.17,80.18,80.16,80.17,8467.0,73.0608,73.0699,73.0517,73.0608,8467.0
2023-04-24 14:45:00,80.17,80.17,80.15,80.17,15265.0,73.0608,73.0608,73.0426,73.0608,15265.0
2023-04-24 14:50:00,80.17,80.17,80.16,80.16,20020.0,73.0608,73.0608,73.0517,73.0517,20020.0
2023-04-24 14:55:00,80.16,80.18,80.16,80.16,23577.0,73.0517,73.0699,73.0517,73.0517,23577.0
2023-04-24 15:00:00,80.16,80.17,80.16,80.17,16303.0,73.0517,73.0608,73.0517,73.0608,16303.0
2023-04-24 15:05:00,80.17,80.17,80.16,80.17,15932.0,73.0608,73.0608,73.0517,73.0608,15932.0
2023-04-24 15:10:00,80.17,80.17,80.16,80.16,9758.0,73.0608,73.0608,73.0517,73.0517,9758.0
2023-04-24 15:15:00,80.17,80.18,80.16,80.17,32317.0,73.0608,73.0699,73.0517,73.0608,32317.0
2023-04-24 15:20:00,80.17,80.17,80.16,80.17,15953.0,73.0608,73.0608,73.0517,73.0608,15953.0
2023-04-24 15:25:00,80.17,80.18,80.17,80.17,71354.0,73.0608,73.0699,73.0608,73.0608,71354.0
2023-04-24 15:30:00,80.17,80.18,80.17,80.17,8812.0,73.0608,73.0699,73.0608,73.0608,8812.0
2023-04-24 15:35:00,80.18,80.19,80.17,80.19,18218.0,73.0699,73.079,73.0608,73.079,18218.0
2023-04-24 15:40:00,80.18,80.2,80.18,80.2,11958.0,73.0699,73.0881,73.0699,73.0881,11958.0
2023-04-24 15:45:00,80.19,80.21,80.19,80.2,33162.0,73.079,73.0973,73.079,73.0881,33162.0
2023-04-24 15:50:00,80.19,80.19,80.18,80.18,136965.0,73.079,73.079,73.0699,73.0699,136965.0
2023-04-24 15:55:00,80.19,80.2,80.17,80.18,143910.0,73.079,73.0881,73.0608,73.0699,143910.0
2023-04-25 09:30:00,80.53,80.54,80.47,80.53,50531.0,73.3889,73.398,73.3342,73.3889,50531.0
2023-04-25 09:35:00,80.53,80.57,80.52,80.57,46758.0,73.3889,73.4253,73.3798,73.4253,46758.0
2023-04-25 09:40:00,80.56,80.59,80.56,80.58,16141.0,73.4162,73.4436,73.4162,73.4345,16141.0
2023-04-25 09:45:00,80.58,80.59,80.54,80.56,24310.0,73.4345,73.4436,73.398,73.4162,24310.0
2023-04-25 09:50:00,80.57,80.59,80.57,80.58,295249.0,73.4253,73.4436,73.4253,73.4345,295249.0
2023-04-25 09:55:00,80.57,80.59,80.56,80.58,30216.0,73.4253,73.4436,73.4162,73.4345,30216.0
2023-04-25 10:00:00,80.58,80.6,80.57,80.58,23973.0,73.4345,73.4527,73.4253,73.4345,23973.0
2023-04-25 10:05:00,80.59,80.59,80.54,80.57,28719.0,73.4436,73.4436,73.398,73.4253,28719.0
2023-04-25 10:10:00,80.57,80.59,80.57,80.59,45973.0,73.4253,73.4436,73.4253,73.4436,45973.0
2023-04-25 10:15:00,80.59,80.6,80.56,80.58,40083.0,73.4436,73.4527,73.4162,73.4345,40083.0
2023-04-25 10:20:00,80.59,80.61,80.58,80.6,21933.0,73.4436,73.4618,73.4345,73.4527,21933.0
2023-04-25 10:25:00,80.6,80.62,80.59,80.62,26149.0,73.4527,73.4709,73.4436,73.4709,26149.0
2023-04-25 10:30:00,80.62,80.63,80.59,80.62,42720.0,73.4709,73.48,73.4436,73.4709,42720.0
2023-04-25 10:35:00,80.62,80.64,80.6,80.61,44635.0,73.4709,73.4891,73.4527,73.4618,44635.0
2023-04-25 10:40:00,80.61,80.64,80.6,80.64,19917.0,73.4618,73.4891,73.4527,73.4891,19917.0
2023-04-25 10:45:00,80.64,80.65,80.62,80.64,27346.0,73.4891,73.4982,73.4709,73.4891,27346.0
2023-04-25 10:50:00,80.64,80.65,80.58,80.58,26311.0,73.4891,73.4982,73.4345,73.4345,26311.0
2023-04-25 10:55:00,80.59,80.6,80.58,80.58,14361.0,73.4436,73.4527,73.4345,73.4345,14361.0
2023-04-25 11:00:00,80.58,80.6,80.54,80.55,12138.0,73.4345,73.4527,73.398,73.4071,12138.0
2023-04-25 11:05:00,80.56,80.56,80.53,80.53,14272.0,73.4162,73.4162,73.3889,73.3889,14272.0
2023-04-25 11:10:00,80.54,80.58,80.53,80.57,17029.0,73.398,73.4345,73.3889,73.4253,17029.0
2023-04-25 11:15:00,80.57,80.57,80.53,80.53,18051.0,73.4253,73.4253,73.3889,73.3889,18051.0
2023-04-25 11:20:00,80.54,80.56,80.53,80.54,20590.0,73.398,73.4162,73.3889,73.398,20590.0
2023-04-25 11:25:00,80.53,80.53,80.51,80.53,106217.0,73.3889,73.3889,73.3707,73.3889,106217.0
2023-04-25 11:30:00,80.53,80.53,80.5,80.52,127847.0,73.3889,73.3889,73.3615,73.3798,127847.0
2023-04-25 11:35:00,80.52,80.53,80.5,80.51,125486.0,73.3798,73.3889,73.3615,73.3707,125486.0
2023-04-25 11:40:00,80.51,80.53,80.49,80.53,53226.0,73.3707,73.3889,73.3524,73.3889,53226.0
2023-04-25 11:45:00,80.52,80.53,80.5,80.51,126451.0,73.3798,73.3889,73.3615,73.3707,126451.0
2023-04-25 11:50:00,80.51,80.53,80.49,80.51,32286.0,73.3707,73.3889,73.3524,73.3707,32286.0
2023-04-25 11:55:00,80.5,80.52,80.49,80.5,21014.0,73.3615,73.3798,73.3524,73.3615,21014.0
2023-04-25 12:00:00,80.5,80.5,80.48,80.48,16958.0,73.3615,73.3615,73.3433,73.3433,16958.0
2023-04-25 12:05:00,80.48,80.52,80.48,80.51,14168.0,73.3433,73.3798,73.3433,73.3707,14168.0
2023-04-25 12:10:00,80.51,80.52,80.49,80.52,33565.0,73.3707,73.3798,73.3524,73.3798,33565.0
2023-04-25 12:15:00,80.52,80.54,80.51,80.52,50505.0,73.3798,73.398,73.3707,73.3798,50505.0
2023-04-25 12:20:00,80.53,80.55,80.52,80.54,12519.0,73.3889,73.4071,73.3798,73.398,12519.0
2023-04-25 12:25:00,80.54,80.55,80.53,80.54,14138.0,73.398,73.4071,73.3889,73.398,14138.0
2023-04-25 12:30:00,80.54,80.55,80.52,80.52,8190.0,73.398,73.4071,73.3798,73.3798,8190.0
2023-04-25 12:35:00,80.53,80.53,80.51,80.52,15158.0,73.3889,73.3889,73.3707,73.3798,15158.0
2023-04-25 12:40:00,80.52,80.52,80.48,80.5,30558.0,73.3798,73.3798,73.3433,73.3615,30558.0
2023-04-25 12:45:00,80.49,80.53,80.48,80.53,67781.0,73.3524,73.3889,73.3433,73.3889,67781.0
2023-04-25 12:50:00,80.52,80.54,80.51,80.51,12302.0,73.3798,73.398,73.3707,73.3707,12302.0
2023-04-25 12:55:00,80.51,80.55,80.5,80.55,10184.0,73.3707,73.4071,73.3615,73.4071,10184.0
2023-04-25 13:00:00,80.54,80.55,80.53,80.55,16471.0,73.398,73.4071,73.3889,73.4071,16471.0
2023-04-25 13:05:00,80.55,80.58,80.53,80.58,15495.0,73.4071,73.4345,73.3889,73.4345,15495.0
2023-04-25 13:10:00,80.57,80.59,80.56,80.59,30096.0,73.4253,73.4436,73.4162,73.4436,30096.0
2023-04-25 13:15:00,80.59,80.61,80.58,80.59,96794.0,73.4436,73.4618,73.4345,73.4436,96794.0
2023-04-25 13:20:00,80.6,80.61,80.57,80.58,52181.0,73.4527,73.4618,73.4253,73.4345,52181.0
2023-04-25 13:25:00,80.58,80.6,80.57,80.59,15543.0,73.4345,73.4527,73.4253,73.4436,15543.0
2023-04-25 13:30:00,80.59,80.63,80.59,80.61,23533.0,73.4436,73.48,73.4436,73.4618,23533.0
2023-04-25 13:35:00,80.6,80.63,80.6,80.63,15312.0,73.4527,73.48,73.4527,73.48,15312.0
2023-04-25 13:40:00,80.62,80.64,80.6,80.63,34405.0,73.4709,73.4891,73.4527,73.48,34405.0
2023-04-25 13:45:00,80.63,80.63,80.61,80.62,13183.0,73.48,73.48,73.4618,73.4709,13183.0
2023-04-25 13:50:00,80.62,80.65,80.62,80.65,12908.0,73.4709,73.4982,73.4709,73.4982,12908.0
2023-04-25 13:55:00,80.65,80.65,80.63,80.64,19902.0,73.4982,73.4982,73.48,73.4891,19902.0
2023-04-25 14:00:00,80.64,80.68,80.64,80.66,43548.0,73.4891,73.5256,73.4891,73.5074,43548.0
2023-04-25 14:05:00,80.66,80.68,80.65,80.66,14490.0,73.5074,73.5256,73.4982,73.5074,14490.0
2023-04-25 14:10:00,80.66,80.69,80.66,80.69,21290.0,73.5074,73.5347,73.5074,73.5347,21290.0
2023-04-25 14:15:00,80.68,80.7,80.67,80.68,39840.0,73.5256,73.5438,73.5165,73.5256,39840.0
2023-04-25 14:20:00,80.68,80.69,80.67,80.67,24852.0,73.5256,73.5347,73.5165,73.5165,24852.0
2023-04-25 14:25:00,80.67,80.68,80.65,80.65,81168.0,73.5165,73.5256,73.4982,73.4982,81168.0
2023-04-25 14:30:00,80.66,80.66,80.63,80.64,624637.0,73.5074,73.5074,73.48,73.4891,624637.0
2023-04-25 14:35:00,80.63,80.64,80.62,80.62,53013.0,73.48,73.4891,73.4709,73.4709,53013.0
2023-04-25 14:40:00,80.62,80.62,80.61,80.61,12475.0,73.4709,73.4709,73.4618,73.4618,12475.0
2023-04-25 14:45:00,80.61,80.61,80.59,80.6,17322.0,73.4618,73.4618,73.4436,73.4527,17322.0
2023-04-25 14:50:00,80.61,80.62,80.59,80.6,16114.0,73.4618,73.4709,73.4436,73.4527,16114.0
2023-04-25 14:55:00,80.6,80.6,80.57,80.57,37970.0,73.4527,73.4527,73.4253,73.4253,37970.0
2023-04-25 15:00:00,80.57,80.57,80.54,80.55,26805.0,73.4253,73.4253,73.398,73.4071,26805.0
2023-04-25 15:05:00,80.54,80.57,80.54,80.57,14175.0,73.398,73.4253,73.398,73.4253,14175.0
2023-04-25 15:10:00,80.57,80.57,80.55,80.56,18389.0,73.4253,73.4253,73.4071,73.4162,18389.0
2023-04-25 15:15:00,80.56,80.58,80.55,80.56,18716.0,73.4162,73.4345,73.4071,73.4162,18716.0
2023-04-25 15:20:00,80.56,80.59,80.56,80.58,26067.0,73.4162,73.4436,73.4162,73.4345,26067.0
2023-04-25 15:25:00,80.58,80.59,80.57,80.58,23276.0,73.4345,73.4436,73.4253,73.4345,23276.0
2023-04-25 15:30:00,80.59,80.64,80.58,80.6,636173.0,73.4436,73.4891,73.4345,73.4527,636173.0
2023-04-25 15:35:00,80.6,80.61,80.6,80.61,42264.0,73.4527,73.4618,73.4527,73.4618,42264.0
2023-04-25 15:40:00,80.6,80.61,80.59,80.6,134298.0,73.4527,73.4618,73.4436,73.4527,134298.0
2023-04-25 15:45:00,80.6,80.63,80.59,80.61,64866.0,73.4527,73.48,73.4436,73.4618,64866.0
2023-04-25 15:50:00,80.6,80.62,80.59,80.6,70229.0,73.4527,73.4709,73.4436,73.4527,70229.0
2023-04-25 15:55:00,80.6,80.63,80.59,80.6,155099.0,73.4527,73.48,73.4436,73.4527,155099.0
2023-04-26 09:30:00,80.59,80.64,80.59,80.62,63525.0,73.4436,73.4891,73.4436,73.4709,63525.0
2023-04-26 09:35:00,80.61,80.61,80.54,80.54,12810.0,73.4618,73.4618,73.398,73.398,12810.0
2023-04-26 09:40:00,80.52,80.56,80.52,80.55,94924.0,73.3798,73.4162,73.3798,73.4071,94924.0
2023-04-26 09:45:00,80.55,80.61,80.55,80.59,35016.0,73.4071,73.4618,73.4071,73.4436,35016.0
2023-04-26 09:50:00,80.6,80.64,80.57,80.63,164096.0,73.4527,73.4891,73.4253,73.48,164096.0
2023-04-26 09:55:00,80.62,80.63,80.61,80.62,14391.0,73.4709,73.48,73.4618,73.4709,14391.0
2023-04-26 10:00:00,80.62,80.65,80.62,80.63,23529.0,73.4709,73.4982,73.4709,73.48,23529.0
2023-04-26 10:05:00,80.64,80.65,80.62,80.62,40993.0,73.4891,73.4982,73.4709,73.4709,40993.0
2023-04-26 10:10:00,80.62,80.63,80.57,80.59,177957.0,73.4709,73.48,73.4253,73.4436,177957.0
2023-04-26 10:15:00,80.59,80.62,80.59,80.6,84745.0,73.4436,73.4709,73.4436,73.4527,84745.0
2023-04-26 10:20:00,80.59,80.62,80.58,80.61,39694.0,73.4436,73.4709,73.4345,73.4618,39694.0
2023-04-26 10:25:00,80.61,80.64,80.59,80.61,32069.0,73.4618,73.4891,73.4436,73.4618,32069.0
2023-04-26 10:30:00,80.62,80.62,80.59,80.59,15657.0,73.4709,73.4709,73.4436,73.4436,15657.0
2023-04-26 10:35:00,80.6,80.6,80.58,80.59,108541.0,73.4527,73.4527,73.4345,73.4436,108541.0
2023-04-26 10:40:00,80.59,80.61,80.59,80.6,204380.0,73.4436,73.4618,73.4436,73.4527,204380.0
2023-04-26 10:45:00,80.59,80.6,80.55,80.56,21724.0,73.4436,73.4527,73.4071,73.4162,21724.0
2023-04-26 10:50:00,80.56,80.56,80.54,80.54,8271.0,73.4162,73.4162,73.398,73.398,8271.0
2023-04-26 10:55:00,80.55,80.56,80.52,80.54,38979.0,73.4071,73.4162,73.3798,73.398,38979.0
2023-04-26 11:00:00,80.54,80.55,80.52,80.55,45561.0,73.398,73.4071,73.3798,73.4071,45561.0
2023-04-26 11:05:00,80.55,80.56,80.53,80.54,33915.0,73.4071,73.4162,73.3889,73.398,33915.0
2023-04-26 11:10:00,80.54,80.55,80.5,80.51,22108.0,73.398,73.4071,73.3615,73.3707,22108.0
2023-04-26 11:15:00,80.52,80.52,80.46,80.48,9994.0,73.3798,73.3798,73.3251,73.3433,9994.0
2023-04-26 11:20:00,80.48,80.49,80.46,80.47,23127.0,73.3433,73.3524,73.3251,73.3342,23127.0
2023-04-26 11:25:00,80.46,80.47,80.42,80.42,5712.0,73.3251,73.3342,73.2886,73.2886,5712.0
2023-04-26 11:30:00,80.41,80.44,80.4,80.42,11882.0,73.2795,73.3069,73.2704,73.2886,11882.0
2023-04-26 11:35:00,80.42,80.42,80.4,80.4,14658.0,73.2886,73.2886,73.2704,73.2704,14658.0
2023-04-26 11:40:00,80.4,80.41,80.38,80.39,3236.0,73.2704,73.2795,73.2522,73.2613,3236.0
2023-04-26 11:45:00,80.39,80.39,80.37,80.37,15654.0,73.2613,73.2613,73.2431,73.2431,15654.0
2023-04-26 11:50:00,80.37,80.37,80.33,80.34,87454.0,73.2431,73.2431,73.2066,73.2157,87454.0
2023-04-26 11:55:00,80.34,80.38,80.32,80.33,58869.0,73.2157,73.2522,73.1975,73.2066,58869.0
2023-04-26 12:00:00,80.33,80.34,80.31,80.31,35291.0,73.2066,73.2157,73.1884,73.1884,35291.0
2023-04-26 12:05:00,80.32,80.33,80.3,80.33,25076.0,73.1975,73.2066,73.1793,73.2066,25076.0
2023-04-26 12:10:00,80.33,80.35,80.33,80.34,15694.0,73.2066,73.2248,73.2066,73.2157,15694.0
2023-04-26 12:15:00,80.34,80.36,80.29,80.3,19997.0,73.2157,73.234,73.1702,73.1793,19997.0
2023-04-26 12:20:00,80.29,80.32,80.29,80.3,9971.0,73.1702,73.1975,73.1702,73.1793,9971.0
2023-04-26 12:25:00,80.29,80.29,80.26,80.29,11201.0,73.1702,73.1702,73.1428,73.1702,11201.0
2023-04-26 12:30:00,80.29,80.29,80.25,80.28,7859.0,73.1702,73.1702,73.1337,73.1611,7859.0
2023-04-26 12:35:00,80.28,80.28,80.25,80.25,23622.0,73.1611,73.1611,73.1337,73.1337,23622.0
2023-04-26 12:40:00,80.25,80.25,80.23,80.25,5012.0,73.1337,73.1337,73.1155,73.1337,5012.0
2023-04-26 12:45:00,80.24,80.26,80.23,80.25,5383.0,73.1246,73.1428,73.1155,73.1337,5383.0
2023-04-26 12:50:00,80.26,80.26,80.23,80.24,5807.0,73.1428,73.1428,73.1155,73.1246,5807.0
2023-04-26 12:55:00,80.25,80.25,80.21,80.24,25616.0,73.1337,73.1337,73.0973,73.1246,25616.0
2023-04-26 13:00:00,80.24,80.27,80.23,80.23,18802.0,73.1246,73.1519,73.1155,73.1155,18802.0
2023-04-26 13:05:00,80.23,80.25,80.22,80.23,12769.0,73.1155,73.1337,73.1064,73.1155,12769.0
2023-04-26 13:10:00,80.23,80.24,80.22,80.22,23520.0,73.1155,73.1246,73.1064,73.1064,23520.0
2023-04-26 13:15:00,80.22,80.23,80.2,80.23,20147.0,73.1064,73.1155,73.0881,73.1155,20147.0
2023-04-26 13:20:00,80.22,80.24,80.22,80.23,12100.0,73.1064,73.1246,73.1064,73.1155,12100.0
2023-04-26 13:25:00,80.23,80.25,80.23,80.25,37480.0,73.1155,73.1337,73.1155,73.1337,37480.0
2023-04-26 13:30:00,80.24,80.25,80.21,80.22,26705.0,73.1246,73.1337,73.0973,73.1064,26705.0
2023-04-26 13:35:00,80.22,80.22,80.2,80.22,11859.0,73.1064,73.1064,73.0881,73.1064,11859.0
2023-04-26 13:40:00,80.23,80.24,80.23,80.23,21986.0,73.1155,73.1246,73.1155,73.1155,21986.0
2023-04-26 13:45:00,80.23,80.24,80.22,80.23,15029.0,73.1155,73.1246,73.1064,73.1155,15029.0
2023-04-26 13:50:00,80.23,80.26,80.23,80.26,12543.0,73.1155,73.1428,73.1155,73.1428,12543.0
2023-04-26 13:55:00,80.25,80.27,80.25,80.27,6421.0,73.1337,73.1519,73.1337,73.1519,6421.0
2023-04-26 14:00:00,80.27,80.3,80.26,80.29,11274.0,73.1519,73.1793,73.1428,73.1702,11274.0
2023-04-26 14:05:00,80.29,80.3,80.26,80.27,20037.0,73.1702,73.1793,73.1428,73.1519,20037.0
2023-04-26 14:10:00,80.26,80.28,80.26,80.26,4955.0,73.1428,73.1611,73.1428,73.1428,4955.0
2023-04-26 14:15:00,80.25,80.25,80.24,80.25,3606.0,73.1337,73.1337,73.1246,73.1337,3606.0
2023-04-26 14:20:00,80.25,80.25,80.23,80.24,9794.0,73.1337,73.1337,73.1155,73.1246,9794.0
2023-04-26 14:25:00,80.24,80.27,80.24,80.25,31377.0,73.1246,73.1519,73.1246,73.1337,31377.0
2023-04-26 14:30:00,80.26,80.28,80.25,80.26,20218.0,73.1428,73.1611,73.1337,73.1428,20218.0
2023-04-26 14:35:00,80.26,80.33,80.25,80.33,212203.0,73.1428,73.2066,73.1337,73.2066,212203.0
2023-04-26 14:40:00,80.34,80.35,80.31,80.31,51666.0,73.2157,73.2248,73.1884,73.1884,51666.0
2023-04-26 14:45:00,80.32,80.32,80.29,80.29,14737.0,73.1975,73.1975,73.1702,73.1702,14737.0
2023-04-26 14:50:00,80.29,80.3,80.28,80.29,11788.0,73.1702,73.1793,73.1611,73.1702,11788.0
2023-04-26 14:55:00,80.28,80.33,80.28,80.32,41152.0,73.1611,73.2066,73.1611,73.1975,41152.0
2023-04-26 15:00:00,80.33,80.37,80.32,80.35,19039.0,73.2066,73.2431,73.1975,73.2248,19039.0
2023-04-26 15:05:00,80.36,80.37,80.34,80.36,49441.0,73.234,73.2431,73.2157,73.234,49441.0
2023-04-26 15:10:00,80.35,80.35,80.32,80.34,64591.0,73.2248,73.2248,73.1975,73.2157,64591.0
2023-04-26 15:15:00,80.34,80.35,80.32,80.34,26189.0,73.2157,73.2248,73.1975,73.2157,26189.0
2023-04-26 15:20:00,80.33,80.37,80.32,80.36,24228.0,73.2066,73.2431,73.1975,73.234,24228.0
2023-04-26 15:25:00,80.37,80.37,80.34,80.34,13511.0,73.2431,73.2431,73.2157,73.2157,13511.0
2023-04-26 15:30:00,80.35,80.35,80.3,80.31,120509.0,73.2248,73.2248,73.1793,73.1884,120509.0
2023-04-26 15:35:00,80.32,80.32,80.28,80.29,56936.0,73.1975,73.1975,73.1611,73.1702,56936.0
2023-04-26 15:40:00,80.29,80.31,80.28,80.29,27662.0,73.1702,73.1884,73.1611,73.1702,27662.0
2023-04-26 15:45:00,80.29,80.29,80.27,80.28,33751.0,73.1702,73.1702,73.1519,73.1611,33751.0
2023-04-26 15:50:00,80.27,80.29,80.26,80.28,46384.0,73.1519,73.1702,73.1428,73.1611,46384.0
2023-04-26 15:55:00,80.28,80.31,80.26,80.29,75421.0,73.1611,73.1884,73.1428,73.1702,75421.0
2023-04-27 09:30:00,80.2,80.22,80.15,80.18,43984.0,73.0881,73.1064,73.0426,73.0699,43984.0
2023-04-27 09:35:00,80.18,80.18,80.15,80.16,5750.0,73.0699,73.0699,73.0426,73.0517,5750.0
2023-04-27 09:40:00,80.17,80.17,80.12,80.13,9811.0,73.0608,73.0608,73.0152,73.0244,9811.0
2023-04-27 09:45:00,80.13,80.14,80.11,80.12,34737.0,73.0244,73.0335,73.0061,73.0152,34737.0
2023-04-27 09:50:00,80.12,80.16,80.11,80.16,123997.0,73.0152,73.0517,73.0061,73.0517,123997.0
2023-04-27 09:55:00,80.15,80.16,80.13,80.14,10915.0,73.0426,73.0517,73.0244,73.0335,10915.0
2023-04-27 10:00:00,80.15,80.16,80.08,80.1,20719.0,73.0426,73.0517,72.9788,72.997,20719.0
2023-04-27 10:05:00,80.09,80.14,80.09,80.14,28738.0,72.9879,73.0335,72.9879,73.0335,28738.0
2023-04-27 10:10:00,80.14,80.15,80.1,80.11,30251.0,73.0335,73.0426,72.997,73.0061,30251.0
2023-04-27 10:15:00,80.11,80.13,80.09,80.11,32162.0,73.0061,73.0244,72.9879,73.0061,32162.0
2023-04-27 10:20:00,80.1,80.11,80.09,80.1,35194.0,72.997,73.0061,72.9879,72.997,35194.0
2023-04-27 10:25:00,80.09,80.1,80.06,80.06,148693.0,72.9879,72.997,72.9606,72.9606,148693.0
2023-04-27 10:30:00,80.06,80.07,80.06,80.06,74471.0,72.9606,72.9697,72.9606,72.9606,74471.0
2023-04-27 10:35:00,80.06,80.07,80.03,80.04,229186.0,72.9606,72.9697,72.9332,72.9423,229186.0
2023-04-27 10:40:00,80.04,80.04,80.02,80.04,139670.0,72.9423,72.9423,72.9241,72.9423,139670.0
2023-04-27 10:45:00,80.04,80.07,80.03,80.07,37902.0,72.9423,72.9697,72.9332,72.9697,37902.0
2023-04-27 10:50:00,80.06,80.06,80.04,80.05,45256.0,72.9606,72.9606,72.9423,72.9514,45256.0
2023-04-27 10:55:00,80.06,80.09,80.05,80.07,29606.0,72.9606,72.9879,72.9514,72.9697,29606.0
2023-04-27 11:00:00,80.07,80.07,80.04,80.06,7852.0,72.9697,72.9697,72.9423,72.9606,7852.0
2023-04-27 11:05:00,80.06,80.07,80.04,80.05,13938.0,72.9606,72.9697,72.9423,72.9514,13938.0
2023-04-27 11:10:00,80.05,80.06,80.04,80.05,30983.0,72.9514,72.9606,72.9423,72.9514,30983.0
2023-04-27 11:15:00,80.05,80.06,80.03,80.04,13151.0,72.9514,72.9606,72.9332,72.9423,13151.0
2023-04-27 11:20:00,80.04,80.07,80.04,80.06,26010.0,72.9423,72.9697,72.9423,72.9606,26010.0
2023-04-27 11:25:00,80.07,80.09,80.07,80.08,4380.0,72.9697,72.9879,72.9697,72.9788,4380.0
2023-04-27 11:30:00,80.09,80.09,80.06,80.06,9744.0,72.9879,72.9879,72.9606,72.9606,9744.0
2023-04-27 11:35:00,80.06,80.1,80.06,80.08,20166.0,72.9606,72.997,72.9606,72.9788,20166.0
2023-04-27 11:40:00,80.09,80.1,80.07,80.08,15005.0,72.9879,72.997,72.9697,72.9788,15005.0
2023-04-27 11:45:00,80.08,80.08,80.06,80.06,18318.0,72.9788,72.9788,72.9606,72.9606,18318.0
2023-04-27 11:50:00,80.07,80.09,80.05,80.09,56099.0,72.9697,72.9879,72.9514,72.9879,56099.0
2023-04-27 11:55:00,80.08,80.09,80.07,80.08,36422.0,72.9788,72.9879,72.9697,72.9788,36422.0
2023-04-27 12:00:00,80.08,80.11,80.07,80.1,40068.0,72.9788,73.0061,72.9697,72.997,40068.0
2023-04-27 12:05:00,80.1,80.11,80.09,80.09,34120.0,72.997,73.0061,72.9879,72.9879,34120.0
2023-04-27 12:10:00,80.1,80.11,80.09,80.11,13030.0,72.997,73.0061,72.9879,73.0061,13030.0
2023-04-27 12:15:00,80.11,80.12,80.09,80.1,14511.0,73.0061,73.0152,72.9879,72.997,14511.0
2023-04-27 12:20:00,80.1,80.11,80.09,80.09,13319.0,72.997,73.0061,72.9879,72.9879,13319.0
2023-04-27 12:25:00,80.09,80.11,80.08,80.1,19250.0,72.9879,73.0061,72.9788,72.997,19250.0
2023-04-27 12:30:00,80.11,80.12,80.1,80.12,3238.0,73.0061,73.0152,72.997,73.0152,3238.0
2023-04-27 12:35:00,80.12,80.12,80.1,80.11,14964.0,73.0152,73.0152,72.997,73.0061,14964.0
2023-04-27 12:40:00,80.11,80.11,80.07,80.09,12488.0,73.0061,73.0061,72.9697,72.9879,12488.0
2023-04-27 12:45:00,80.08,80.1,80.08,80.09,2239.0,72.9788,72.997,72.9788,72.9879,2239.0
2023-04-27 12:50:00,80.09,80.09,80.07,80.08,3991.0,72.9879,72.9879,72.9697,72.9788,3991.0
2023-04-27 12:55:00,80.08,80.08,80.06,80.08,11332.0,72.9788,72.9788,72.9606,72.9788,11332.0
2023-04-27 13:00:00,80.08,80.08,80.02,80.07,72988.0,72.9788,72.9788,72.9241,72.9697,72988.0
2023-04-27 13:05:00,80.08,80.09,80.07,80.09,19764.0,72.9788,72.9879,72.9697,72.9879,19764.0
2023-04-27 13:10:00,80.09,80.1,80.08,80.09,47153.0,72.9879,72.997,72.9788,72.9879,47153.0
2023-04-27 13:15:00,80.09,80.1,80.09,80.1,125082.0,72.9879,72.997,72.9879,72.997,125082.0
2023-04-27 13:20:00,80.09,80.1,80.09,80.09,15141.0,72.9879,72.997,72.9879,72.9879,15141.0
2023-04-27 13:25:00,80.09,80.1,80.07,80.09,40349.0,72.9879,72.997,72.9697,72.9879,40349.0
2023-04-27 13:30:00,80.09,80.1,80.08,80.08,10516.0,72.9879,72.997,72.9788,72.9788,10516.0
2023-04-27 13:35:00,80.09,80.09,80.07,80.08,18625.0,72.9879,72.9879,72.9697,72.9788,18625.0
2023-04-27 13:40:00,80.07,80.08,80.05,80.06,128012.0,72.9697,72.9788,72.9514,72.9606,128012.0
2023-04-27 13:45:00,80.06,80.07,80.05,80.06,160860.0,72.9606,72.9697,72.9514,72.9606,160860.0
2023-04-27 13:50:00,80.05,80.06,80.03,80.04,40902.0,72.9514,72.9606,72.9332,72.9423,40902.0
2023-04-27 13:55:00,80.04,80.04,80.02,80.03,6960.0,72.9423,72.9423,72.9241,72.9332,6960.0
2023-04-27 14:00:00,80.03,80.03,79.99,80.01,7938.0,72.9332,72.9332,72.8968,72.915,7938.0
2023-04-27 14:05:00,80.0,80.01,79.99,80.0,22995.0,72.9059,72.915,72.8968,72.9059,22995.0
2023-04-27 14:10:00,80.0,80.02,79.99,80.01,6840.0,72.9059,72.9241,72.8968,72.915,6840.0
2023-04-27 14:15:00,80.01,80.02,79.98,79.99,27185.0,72.915,72.9241,72.8877,72.8968,27185.0
2023-04-27 14:20:00,80.0,80.01,79.98,80.0,6850.0,72.9059,72.915,72.8877,72.9059,6850.0
2023-04-27 14:25:00,80.0,80.01,79.99,80.0,30135.0,72.9059,72.915,72.8968,72.9059,30135.0
2023-04-27 14:30:00,80.01,80.04,80.0,80.03,19749.0,72.915,72.9423,72.9059,72.9332,19749.0
2023-04-27 14:35:00,80.04,80.05,80.02,80.02,13677.0,72.9423,72.9514,72.9241,72.9241,13677.0
2023-04-27 14:40:00,80.02,80.03,80.01,80.01,31752.0,72.9241,72.9332,72.915,72.915,31752.0
2023-04-27 14:45:00,80.02,80.03,80.01,80.03,23883.0,72.9241,72.9332,72.915,72.9332,23883.0
2023-04-27 14:50:00,80.02,80.04,80.02,80.04,16634.0,72.9241,72.9423,72.9241,72.9423,16634.0
2023-04-27 14:55:00,80.04,80.06,80.03,80.05,87264.0,72.9423,72.9606,72.9332,72.9514,87264.0
2023-04-27 15:00:00,80.05,80.08,80.04,80.08,73288.0,72.9514,72.9788,72.9423,72.9788,73288.0
2023-04-27 15:05:00,80.07,80.08,80.04,80.07,25158.0,72.9697,72.9788,72.9423,72.9697,25158.0
2023-04-27 15:10:00,80.06,80.06,80.03,80.04,16653.0,72.9606,72.9606,72.9332,72.9423,16653.0
2023-04-27 15:15:00,80.04,80.06,80.03,80.06,5416.0,72.9423,72.9606,72.9332,72.9606,5416.0
2023-04-27 15:20:00,80.06,80.07,80.05,80.06,9939.0,72.9606,72.9697,72.9514,72.9606,9939.0
2023-04-27 15:25:00,80.05,80.06,80.03,80.04,2734.0,72.9514,72.9606,72.9332,72.9423,2734.0
2023-04-27 15:30:00,80.04,80.04,80.0,80.01,35111.0,72.9423,72.9423,72.9059,72.915,35111.0
2023-04-27 15:35:00,80.01,80.01,79.97,79.99,928704.0,72.915,72.915,72.8785,72.8968,928704.0
2023-04-27 15:40:00,80.0,80.0,79.96,79.97,63582.0,72.9059,72.9059,72.8694,72.8785,63582.0
2023-04-27 15:45:00,79.97,79.99,79.95,79.99,118388.0,72.8785,72.8968,72.8603,72.8968,118388.0
2023-04-27 15:50:00,79.98,79.99,79.97,79.98,89991.0,72.8877,72.8968,72.8785,72.8877,89991.0
2023-04-27 15:55:00,79.98,80.01,79.96,79.98,208287.0,72.8877,72.915,72.8694,72.8877,208287.0
2023-04-28 09:30:00,80.36,80.42,80.31,80.31,114139.0,73.234,73.2886,73.1884,73.1884,114139.0
2023-04-28 09:35:00,80.32,80.35,80.31,80.35,42968.0,73.1975,73.2248,73.1884,73.2248,42968.0
2023-04-28 09:40:00,80.34,80.35,80.26,80.27,55090.0,73.2157,73.2248,73.1428,73.1519,55090.0
2023-04-28 09:45:00,80.27,80.29,80.25,80.26,69777.0,73.1519,73.1702,73.1337,73.1428,69777.0
2023-04-28 09:50:00,80.26,80.28,80.24,80.26,63276.0,73.1428,73.1611,73.1246,73.1428,63276.0
2023-04-28 09:55:00,80.25,80.27,80.22,80.24,42459.0,73.1337,73.1519,73.1064,73.1246,42459.0
2023-04-28 10:00:00,80.23,80.29,80.21,80.28,649480.0,73.1155,73.1702,73.0973,73.1611,649480.0
2023-04-28 10:05:00,80.27,80.31,80.27,80.3,62653.0,73.1519,73.1884,73.1519,73.1793,62653.0
2023-04-28 10:10:00,80.3,80.33,80.3,80.33,40136.0,73.1793,73.2066,73.1793,73.2066,40136.0
2023-04-28 10:15:00,80.33,80.33,80.29,80.31,84151.0,73.2066,73.2066,73.1702,73.1884,84151.0
2023-04-28 10:20:00,80.31,80.32,80.29,80.32,68551.0,73.1884,73.1975,73.1702,73.1975,68551.0
2023-04-28 10:25:00,80.31,80.33,80.26,80.28,429052.0,73.1884,73.2066,73.1428,73.1611,429052.0
2023-04-28 10:30:00,80.29,80.34,80.27,80.33,45138.0,73.1702,73.2157,73.1519,73.2066,45138.0
2023-04-28 10:35:00,80.32,80.38,80.32,80.38,67022.0,73.1975,73.2522,73.1975,73.2522,67022.0
2023-04-28 10:40:00,80.38,80.38,80.35,80.35,54129.0,73.2522,73.2522,73.2248,73.2248,54129.0
2023-04-28 10:45:00,80.36,80.38,80.35,80.38,41135.0,73.234,73.2522,73.2248,73.2522,41135.0
2023-04-28 10:50:00,80.38,80.38,80.34,80.35,35065.0,73.2522,73.2522,73.2157,73.2248,35065.0
2023-04-28 10:55:00,80.35,80.39,80.35,80.35,43358.0,73.2248,73.2613,73.2248,73.2248,43358.0
2023-04-28 11:00:00,80.36,80.38,80.35,80.36,56878.0,73.234,73.2522,73.2248,73.234,56878.0
2023-04-28 11:05:00,80.36,80.37,80.34,80.34,54578.0,73.234,73.2431,73.2157,73.2157,54578.0
2023-04-28 11:10:00,80.34,80.39,80.34,80.38,34898.0,73.2157,73.2613,73.2157,73.2522,34898.0
2023-04-28 11:15:00,80.38,80.4,80.37,80.38,24441.0,73.2522,73.2704,73.2431,73.2522,24441.0
2023-04-28 11:20:00,80.38,80.4,80.37,80.39,33385.0,73.2522,73.2704,73.2431,73.2613,33385.0
2023-04-28 11:25:00,80.39,80.4,80.37,80.39,33824.0,73.2613,73.2704,73.2431,73.2613,33824.0
2023-04-28 11:30:00,80.4,80.42,80.39,80.41,22733.0,73.2704,73.2886,73.2613,73.2795,22733.0
2023-04-28 11:35:00,80.41,80.42,80.39,80.41,56134.0,73.2795,73.2886,73.2613,73.2795,56134.0
2023-04-28 11:40:00,80.41,80.41,80.4,80.41,17473.0,73.2795,73.2795,73.2704,73.2795,17473.0
2023-04-28 11:45:00,80.4,80.43,80.39,80.42,38850.0,73.2704,73.2978,73.2613,73.2886,38850.0
2023-04-28 11:50:00,80.42,80.46,80.42,80.45,25929.0,73.2886,73.3251,73.2886,73.316,25929.0
2023-04-28 11:55:00,80.45,80.46,80.41,80.42,32134.0,73.316,73.3251,73.2795,73.2886,32134.0
2023-04-28 12:00:00,80.42,80.43,80.4,80.41,54570.0,73.2886,73.2978,73.2704,73.2795,54570.0
2023-04-28 12:05:00,80.4,80.42,80.39,80.42,33873.0,73.2704,73.2886,73.2613,73.2886,33873.0
2023-04-28 12:10:00,80.42,80.44,80.41,80.42,20191.0,73.2886,73.3069,73.2795,73.2886,20191.0
2023-04-28 12:15:00,80.42,80.42,80.4,80.4,32365.0,73.2886,73.2886,73.2704,73.2704,32365.0
2023-04-28 12:20:00,80.41,80.42,80.4,80.42,29814.0,73.2795,73.2886,73.2704,73.2886,29814.0
2023-04-28 12:25:00,80.41,80.42,80.4,80.41,30932.0,73.2795,73.2886,73.2704,73.2795,30932.0
2023-04-28 12:30:00,80.41,80.42,80.4,80.41,26120.0,73.2795,73.2886,73.2704,73.2795,26120.0
2023-04-28 12:35:00,80.41,80.43,80.41,80.42,24575.0,73.2795,73.2978,73.2795,73.2886,24575.0
2023-04-28 12:40:00,80.42,80.44,80.41,80.44,32370.0,73.2886,73.3069,73.2795,73.3069,32370.0
2023-04-28 12:45:00,80.44,80.44,80.43,80.43,11212.0,73.3069,73.3069,73.2978,73.2978,11212.0
2023-04-28 12:50:00,80.43,80.44,80.4,80.41,32296.0,73.2978,73.3069,73.2704,73.2795,32296.0
2023-04-28 12:55:00,80.41,80.42,80.4,80.42,20561.0,73.2795,73.2886,73.2704,73.2886,20561.0
2023-04-28 13:00:00,80.41,80.42,80.4,80.4,36353.0,73.2795,73.2886,73.2704,73.2704,36353.0
2023-04-28 13:05:00,80.41,80.41,80.38,80.39,11042.0,73.2795,73.2795,73.2522,73.2613,11042.0
2023-04-28 13:10:00,80.39,80.4,80.39,80.4,19855.0,73.2613,73.2704,73.2613,73.2704,19855.0
2023-04-28 13:15:00,80.39,80.4,80.37,80.37,29442.0,73.2613,73.2704,73.2431,73.2431,29442.0
2023-04-28 13:20:00,80.37,80.38,80.36,80.37,32380.0,73.2431,73.2522,73.234,73.2431,32380.0
2023-04-28 13:25:00,80.37,80.37,80.35,80.36,24206.0,73.2431,73.2431,73.2248,73.234,24206.0
2023-04-28 13:30:00,80.36,80.36,80.35,80.36,13200.0,73.234,73.234,73.2248,73.234,13200.0
2023-04-28 13:35:00,80.36,80.41,80.35,80.39,46530.0,73.234,73.2795,73.2248,73.2613,46530.0
2023-04-28 13:40:00,80.39,80.39,80.37,80.38,28568.0,73.2613,73.2613,73.2431,73.2522,28568.0
2023-04-28 13:45:00,80.38,80.39,80.37,80.38,25582.0,73.2522,73.2613,73.2431,73.2522,25582.0
2023-04-28 13:50:00,80.38,80.39,80.37,80.38,30060.0,73.2522,73.2613,73.2431,73.2522,30060.0
2023-04-28 13:55:00,80.38,80.4,80.37,80.39,17119.0,73.2522,73.2704,73.2431,73.2613,17119.0
2023-04-28 14:00:00,80.4,80.4,80.37,80.39,28430.0,73.2704,73.2704,73.2431,73.2613,28430.0
2023-04-28 14:05:00,80.39,80.39,80.38,80.39,20893.0,73.2613,73.2613,73.2522,73.2613,20893.0
2023-04-28 14:10:00,80.38,80.39,80.37,80.38,60094.0,73.2522,73.2613,73.2431,73.2522,60094.0
2023-04-28 14:15:00,80.39,80.39,80.35,80.36,36026.0,73.2613,73.2613,73.2248,73.234,36026.0
2023-04-28 14:20:00,80.37,80.38,80.36,80.37,25636.0,73.2431,73.2522,73.234,73.2431,25636.0
2023-04-28 14:25:00,80.37,80.38,80.36,80.36,23642.0,73.2431,73.2522,73.234,73.234,23642.0
2023-04-28 14:30:00,80.37,80.37,80.34,80.34,33609.0,73.2431,73.2431,73.2157,73.2157,33609.0
2023-04-28 14:35:00,80.34,80.35,80.34,80.34,40292.0,73.2157,73.2248,73.2157,73.2157,40292.0
2023-04-28 14:40:00,80.34,80.37,80.34,80.37,44290.0,73.2157,73.2431,73.2157,73.2431,44290.0
2023-04-28 14:45:00,80.36,80.37,80.34,80.34,64487.0,73.234,73.2431,73.2157,73.2157,64487.0
2023-04-28 14:50:00,80.34,80.35,80.33,80.34,68264.0,73.2157,73.2248,73.2066,73.2157,68264.0
2023-04-28 14:55:00,80.33,80.37,80.32,80.36,45789.0,73.2066,73.2431,73.1975,73.234,45789.0
2023-04-28 15:00:00,80.36,80.37,80.35,80.36,171439.0,73.234,73.2431,73.2248,73.234,171439.0
2023-04-28 15:05:00,80.36,80.38,80.35,80.38,34937.0,73.234,73.2522,73.2248,73.2522,34937.0
2023-04-28 15:10:00,80.38,80.4,80.37,80.4,42226.0,73.2522,73.2704,73.2431,73.2704,42226.0
2023-04-28 15:15:00,80.4,80.42,80.39,80.41,192564.0,73.2704,73.2886,73.2613,73.2795,192564.0
2023-04-28 15:20:00,80.41,80.41,80.39,80.39,45683.0,73.2795,73.2795,73.2613,73.2613,45683.0
2023-04-28 15:25:00,80.39,80.4,80.39,80.4,35833.0,73.2613,73.2704,73.2613,73.2704,35833.0
2023-04-28 15:30:00,80.4,80.4,80.38,80.39,56328.0,73.2704,73.2704,73.2522,73.2613,56328.0
2023-04-28 15:35:00,80.39,80.41,80.38,80.41,72803.0,73.2613,73.2795,73.2522,73.2795,72803.0
2023-04-28 15:40:00,80.41,80.41,80.4,80.41,61016.0,73.2795,73.2795,73.2704,73.2795,61016.0
2023-04-28 15:45:00,80.41,80.46,80.4,80.45,127906.0,73.2795,73.3251,73.2704,73.316,127906.0
2023-04-28 15:50:00,80.45,80.51,80.45,80.5,262391.0,73.316,73.3707,73.316,73.3615,262391.0
2023-04-28 15:55:00,80.5,80.54,80.49,80.54,379805.0,73.3615,73.398,73.3524,73.398,379805.0
2023-05-01 09:30:00,79.95,79.95,79.84,79.92,154993.0,73.0745,73.0745,72.974,73.0471,154993.0
2023-05-01 09:35:00,79.92,79.93,79.88,79.92,32871.0,73.0471,73.0563,73.0106,73.0471,32871.0
2023-05-01 09:40:00,79.92,79.93,79.88,79.91,20104.0,73.0471,73.0563,73.0106,73.038,20104.0
2023-05-01 09:45:00,79.91,79.95,79.9,79.95,20864.0,73.038,73.0745,73.0288,73.0745,20864.0
2023-05-01 09:50:00,79.95,79.98,79.94,79.96,17318.0,73.0745,73.102,73.0654,73.0837,17318.0
2023-05-01 09:55:00,79.95,79.95,79.91,79.92,207668.0,73.0745,73.0745,73.038,73.0471,207668.0
2023-05-01 10:00:00,79.91,79.91,79.74,79.75,65731.0,73.038,73.038,72.8826,72.8917,65731.0
2023-05-01 10:05:00,79.74,79.75,79.69,79.73,178793.0,72.8826,72.8917,72.8369,72.8735,178793.0
2023-05-01 10:10:00,79.74,79.74,79.7,79.71,101504.0,72.8826,72.8826,72.846,72.8552,101504.0
2023-05-01 10:15:00,79.71,79.76,79.71,79.75,50763.0,72.8552,72.9009,72.8552,72.8917,50763.0
2023-05-01 10:20:00,79.75,79.76,79.7,79.73,24829.0,72.8917,72.9009,72.846,72.8735,24829.0
2023-05-01 10:25:00,79.72,79.74,79.69,79.72,115623.0,72.8643,72.8826,72.8369,72.8643,115623.0
2023-05-01 10:30:00,79.73,79.81,79.7,79.8,99334.0,72.8735,72.9466,72.846,72.9374,99334.0
2023-05-01 10:35:00,79.81,79.81,79.76,79.77,14012.0,72.9466,72.9466,72.9009,72.91,14012.0
2023-05-01 10:40:00,79.77,79.77,79.72,79.73,49114.0,72.91,72.91,72.8643,72.8735,49114.0
2023-05-01 10:45:00,79.72,79.73,79.7,79.72,64078.0,72.8643,72.8735,72.846,72.8643,64078.0
2023-05-01 10:50:00,79.72,79.73,79.68,79.71,153422.0,72.8643,72.8735,72.8278,72.8552,153422.0
2023-05-01 10:55:00,79.7,79.7,79.66,79.66,17147.0,72.846,72.846,72.8095,72.8095,17147.0
2023-05-01 11:00:00,79.67,79.68,79.65,79.66,84648.0,72.8186,72.8278,72.8003,72.8095,84648.0
2023-05-01 11:05:00,79.66,79.68,79.64,79.64,25669.0,72.8095,72.8278,72.7912,72.7912,25669.0
2023-05-01 11:10:00,79.65,79.65,79.61,79.61,10719.0,72.8003,72.8003,72.7638,72.7638,10719.0
2023-05-01 11:15:00,79.61,79.62,79.58,79.62,7863.0,72.7638,72.7729,72.7364,72.7729,7863.0
2023-05-01 11:20:00,79.62,79.65,79.61,79.62,11730.0,72.7729,72.8003,72.7638,72.7729,11730.0
2023-05-01 11:25:00,79.62,79.64,79.6,79.64,35944.0,72.7729,72.7912,72.7546,72.7912,35944.0
2023-05-01 11:30:00,79.65,79.66,79.63,79.63,19192.0,72.8003,72.8095,72.7821,72.7821,19192.0
2023-05-01 11:35:00,79.63,79.66,79.62,79.64,10933.0,72.7821,72.8095,72.7729,72.7912,10933.0
2023-05-01 11:40:00,79.64,79.64,79.6,79.64,17970.0,72.7912,72.7912,72.7546,72.7912,17970.0
2023-05-01 11:45:00,79.63,79.65,79.63,79.65,16667.0,72.7821,72.8003,72.7821,72.8003,16667.0
2023-05-01 11:50:00,79.65,79.66,79.62,79.63,17345.0,72.8003,72.8095,72.7729,72.7821,17345.0
2023-05-01 11:55:00,79.62,79.63,79.61,79.62,9576.0,72.7729,72.7821,72.7638,72.7729,9576.0
2023-05-01 12:00:00,79.62,79.63,79.6,79.6,19657.0,72.7729,72.7821,72.7546,72.7546,19657.0
2023-05-01 12:05:00,79.61,79.62,79.61,79.62,13655.0,72.7638,72.7729,72.7638,72.7729,13655.0
2023-05-01 12:10:00,79.62,79.63,79.62,79.63,29954.0,72.7729,72.7821,72.7729,72.7821,29954.0
2023-05-01 12:15:00,79.63,79.64,79.61,79.61,93616.0,72.7821,72.7912,72.7638,72.7638,93616.0
2023-05-01 12:20:00,79.61,79.63,79.61,79.63,13907.0,72.7638,72.7821,72.7638,72.7821,13907.0
2023-05-01 12:25:00,79.63,79.64,79.62,79.63,11185.0,72.7821,72.7912,72.7729,72.7821,11185.0
2023-05-01 12:30:00,79.64,79.66,79.63,79.65,12579.0,72.7912,72.8095,72.7821,72.8003,12579.0
2023-05-01 12:35:00,79.67,79.68,79.66,79.66,16287.0,72.8186,72.8278,72.8095,72.8095,16287.0
2023-05-01 12:40:00,79.66,79.68,79.66,79.68,6216.0,72.8095,72.8278,72.8095,72.8278,6216.0
2023-05-01 12:45:00,79.67,79.68,79.65,79.65,15359.0,72.8186,72.8278,72.8003,72.8003,15359.0
2023-05-01 12:50:00,79.66,79.66,79.64,79.66,18061.0,72.8095,72.8095,72.7912,72.8095,18061.0
2023-05-01 12:55:00,79.66,79.67,79.65,79.66,20010.0,72.8095,72.8186,72.8003,72.8095,20010.0
2023-05-01 13:00:00,79.66,79.67,79.64,79.65,74048.0,72.8095,72.8186,72.7912,72.8003,74048.0
2023-05-01 13:05:00,79.65,79.65,79.62,79.62,19175.0,72.8003,72.8003,72.7729,72.7729,19175.0
2023-05-01 13:10:00,79.63,79.65,79.62,79.65,56234.0,72.7821,72.8003,72.7729,72.8003,56234.0
2023-05-01 13:15:00,79.65,79.67,79.64,79.65,21832.0,72.8003,72.8186,72.7912,72.8003,21832.0
2023-05-01 13:20:00,79.65,79.67,79.65,79.67,5979.0,72.8003,72.8186,72.8003,72.8186,5979.0
2023-05-01 13:25:00,79.67,79.67,79.64,79.65,11152.0,72.8186,72.8186,72.7912,72.8003,11152.0
2023-05-01 13:30:00,79.64,79.65,79.63,79.65,9636.0,72.7912,72.8003,72.7821,72.8003,9636.0
2023-05-01 13:35:00,79.64,79.65,79.63,79.63,39032.0,72.7912,72.8003,72.7821,72.7821,39032.0
2023-05-01 13:40:00,79.64,79.65,79.61,79.62,26428.0,72.7912,72.8003,72.7638,72.7729,26428.0
2023-05-01 13:45:00,79.62,79.64,79.61,79.64,22676.0,72.7729,72.7912,72.7638,72.7912,22676.0
2023-05-01 13:50:00,79.64,79.64,79.63,79.64,13723.0,72.7912,72.7912,72.7821,72.7912,13723.0
2023-05-01 13:55:00,79.64,79.65,79.63,79.64,14293.0,72.7912,72.8003,72.7821,72.7912,14293.0
2023-05-01 14:00:00,79.64,79.64,79.6,79.61,19402.0,72.7912,72.7912,72.7546,72.7638,19402.0
2023-05-01 14:05:00,79.6,79.61,79.6,79.61,5520.0,72.7546,72.7638,72.7546,72.7638,5520.0
2023-05-01 14:10:00,79.61,79.62,79.6,79.61,14795.0,72.7638,72.7729,72.7546,72.7638,14795.0
2023-05-01 14:15:00,79.61,79.62,79.58,79.58,28931.0,72.7638,72.7729,72.7364,72.7364,28931.0
2023-05-01 14:20:00,79.57,79.57,79.56,79.56,17934.0,72.7272,72.7272,72.7181,72.7181,17934.0
2023-05-01 14:25:00,79.57,79.57,79.54,79.54,23422.0,72.7272,72.7272,72.6998,72.6998,23422.0
2023-05-01 14:30:00,79.55,79.55,79.51,79.51,57598.0,72.7089,72.7089,72.6724,72.6724,57598.0
2023-05-01 14:35:00,79.51,79.53,79.51,79.52,51706.0,72.6724,72.6907,72.6724,72.6815,51706.0
2023-05-01 14:40:00,79.53,79.53,79.51,79.52,27461.0,72.6907,72.6907,72.6724,72.6815,27461.0
2023-05-01 14:45:00,79.52,79.54,79.51,79.53,34658.0,72.6815,72.6998,72.6724,72.6907,34658.0
2023-05-01 14:50:00,79.52,79.55,79.52,79.55,139456.0,72.6815,72.7089,72.6815,72.7089,139456.0
2023-05-01 14:55:00,79.54,79.55,79.52,79.53,27280.0,72.6998,72.7089,72.6815,72.6907,27280.0
2023-05-01 15:00:00,79.53,79.54,79.48,79.48,25306.0,72.6907,72.6998,72.645,72.645,25306.0
2023-05-01 15:05:00,79.48,79.51,79.47,79.47,13901.0,72.645,72.6724,72.6358,72.6358,13901.0
2023-05-01 15:10:00,79.48,79.49,79.47,79.49,42930.0,72.645,72.6541,72.6358,72.6541,42930.0
2023-05-01 15:15:00,79.48,79.49,79.47,79.48,19864.0,72.645,72.6541,72.6358,72.645,19864.0
2023-05-01 15:20:00,79.48,79.48,79.43,79.44,148946.0,72.645,72.645,72.5993,72.6084,148946.0
2023-05-01 15:25:00,79.43,79.44,79.42,79.42,18392.0,72.5993,72.6084,72.5901,72.5901,18392.0
2023-05-01 15:30:00,79.42,79.43,79.37,79.38,41202.0,72.5901,72.5993,72.5444,72.5536,41202.0
2023-05-01 15:35:00,79.38,79.38,79.29,79.3,138065.0,72.5536,72.5536,72.4713,72.4804,138065.0
2023-05-01 15:40:00,79.3,79.37,79.3,79.37,103700.0,72.4804,72.5444,72.4804,72.5444,103700.0
2023-05-01 15:45:00,79.37,79.4,79.37,79.39,135595.0,72.5444,72.5718,72.5444,72.5627,135595.0
2023-05-01 15:50:00,79.38,79.4,79.37,79.39,65825.0,72.5536,72.5718,72.5444,72.5627,65825.0
2023-05-01 15:55:00,79.38,79.42,79.37,79.4,61379.0,72.5536,72.5901,72.5444,72.5718,61379.0
2023-05-02 09:30:00,79.53,79.61,79.51,79.54,47971.0,72.6907,72.7638,72.6724,72.6998,47971.0
2023-05-02 09:35:00,79.55,79.56,79.52,79.55,132810.0,72.7089,72.7181,72.6815,72.7089,132810.0
2023-05-02 09:40:00,79.55,79.58,79.54,79.58,42199.0,72.7089,72.7364,72.6998,72.7364,42199.0
2023-05-02 09:45:00,79.57,79.59,79.56,79.59,47055.0,72.7272,72.7455,72.7181,72.7455,47055.0
2023-05-02 09:50:00,79.59,79.67,79.59,79.67,54829.0,72.7455,72.8186,72.7455,72.8186,54829.0
2023-05-02 09:55:00,79.67,79.69,79.62,79.62,24932.0,72.8186,72.8369,72.7729,72.7729,24932.0
2023-05-02 10:00:00,79.63,79.81,79.63,79.79,207596.0,72.7821,72.9466,72.7821,72.9283,207596.0
2023-05-02 10:05:00,79.79,79.84,79.78,79.8,183578.0,72.9283,72.974,72.9192,72.9374,183578.0
2023-05-02 10:10:00,79.8,79.85,79.79,79.84,147646.0,72.9374,72.9831,72.9283,72.974,147646.0
2023-05-02 10:15:00,79.83,79.9,79.83,79.89,535463.0,72.9649,73.0288,72.9649,73.0197,535463.0
2023-05-02 10:20:00,79.9,79.94,79.9,79.94,27440.0,73.0288,73.0654,73.0288,73.0654,27440.0
2023-05-02 10:25:00,79.94,79.95,79.87,79.91,672610.0,73.0654,73.0745,73.0014,73.038,672610.0
2023-05-02 10:30:00,79.91,80.0,79.9,80.0,73307.0,73.038,73.1202,73.0288,73.1202,73307.0
2023-05-02 10:35:00,79.98,80.05,79.98,80.0,15043.0,73.102,73.1659,73.102,73.1202,15043.0
2023-05-02 10:40:00,80.01,80.06,80.0,80.04,137721.0,73.1294,73.1751,73.1202,73.1568,137721.0
2023-05-02 10:45:00,80.03,80.04,79.97,79.99,156928.0,73.1477,73.1568,73.0928,73.1111,156928.0
2023-05-02 10:50:00,80.0,80.0,79.95,79.99,37142.0,73.1202,73.1202,73.0745,73.1111,37142.0
2023-05-02 10:55:00,79.99,80.04,79.99,80.04,18329.0,73.1111,73.1568,73.1111,73.1568,18329.0
2023-05-02 11:00:00,80.03,80.03,79.97,79.98,49296.0,73.1477,73.1477,73.0928,73.102,49296.0
2023-05-02 11:05:00,79.97,79.98,79.94,79.95,45036.0,73.0928,73.102,73.0654,73.0745,45036.0
2023-05-02 11:10:00,79.94,79.99,79.93,79.99,13905.0,73.0654,73.1111,73.0563,73.1111,13905.0
2023-05-02 11:15:00,79.98,79.99,79.94,79.95,17976.0,73.102,73.1111,73.0654,73.0745,17976.0
2023-05-02 11:20:00,79.96,79.97,79.94,79.95,29827.0,73.0837,73.0928,73.0654,73.0745,29827.0
2023-05-02 11:25:00,79.96,80.0,79.95,79.98,28134.0,73.0837,73.1202,73.0745,73.102,28134.0
2023-05-02 11:30:00,79.98,79.98,79.92,79.97,34858.0,73.102,73.102,73.0471,73.0928,34858.0
2023-05-02 11:35:00,79.96,79.98,79.95,79.97,37012.0,73.0837,73.102,73.0745,73.0928,37012.0
2023-05-02 11:40:00,79.97,79.99,79.96,79.98,30373.0,73.0928,73.1111,73.0837,73.102,30373.0
2023-05-02 11:45:00,79.98,80.03,79.97,80.03,61577.0,73.102,73.1477,73.0928,73.1477,61577.0
2023-05-02 11:50:00,80.03,80.04,80.01,80.02,22960.0,73.1477,73.1568,73.1294,73.1385,22960.0
2023-05-02 11:55:00,80.01,80.02,79.99,80.02,69154.0,73.1294,73.1385,73.1111,73.1385,69154.0
2023-05-02 12:00:00,80.02,80.03,79.98,80.02,21286.0,73.1385,73.1477,73.102,73.1385,21286.0
2023-05-02 12:05:00,80.01,80.05,80.0,80.05,39869.0,73.1294,73.1659,73.1202,73.1659,39869.0
2023-05-02 12:10:00,80.04,80.06,80.03,80.04,27690.0,73.1568,73.1751,73.1477,73.1568,27690.0
2023-05-02 12:15:00,80.03,80.05,80.02,80.05,27225.0,73.1477,73.1659,73.1385,73.1659,27225.0
2023-05-02 12:20:00,80.05,80.08,80.04,80.06,13455.0,73.1659,73.1934,73.1568,73.1751,13455.0
2023-05-02 12:25:00,80.06,80.06,80.01,80.02,12978.0,73.1751,73.1751,73.1294,73.1385,12978.0
2023-05-02 12:30:00,80.01,80.02,79.99,80.01,15237.0,73.1294,73.1385,73.1111,73.1294,15237.0
2023-05-02 12:35:00,80.0,80.02,80.0,80.02,34294.0,73.1202,73.1385,73.1202,73.1385,34294.0
2023-05-02 12:40:00,80.02,80.04,80.02,80.04,60847.0,73.1385,73.1568,73.1385,73.1568,60847.0
2023-05-02 12:45:00,80.04,80.08,80.03,80.07,60387.0,73.1568,73.1934,73.1477,73.1842,60387.0
2023-05-02 12:50:00,80.06,80.07,80.05,80.06,30721.0,73.1751,73.1842,73.1659,73.1751,30721.0
2023-05-02 12:55:00,80.06,80.06,80.04,80.04,18087.0,73.1751,73.1751,73.1568,73.1568,18087.0
2023-05-02 13:00:00,80.05,80.06,80.04,80.04,64688.0,73.1659,73.1751,73.1568,73.1568,64688.0
2023-05-02 13:05:00,80.05,80.05,80.03,80.04,137692.0,73.1659,73.1659,73.1477,73.1568,137692.0
2023-05-02 13:10:00,80.03,80.05,80.03,80.05,81104.0,73.1477,73.1659,73.1477,73.1659,81104.0
2023-05-02 13:15:00,80.05,80.06,80.04,80.06,14166.0,73.1659,73.1751,73.1568,73.1751,14166.0
2023-05-02 13:20:00,80.05,80.07,80.04,80.06,10565.0,73.1659,73.1842,73.1568,73.1751,10565.0
2023-05-02 13:25:00,80.06,80.06,80.05,80.06,6639.0,73.1751,73.1751,73.1659,73.1751,6639.0
2023-05-02 13:30:00,80.06,80.08,80.05,80.06,149082.0,73.1751,73.1934,73.1659,73.1751,149082.0
2023-05-02 13:35:00,80.07,80.07,80.05,80.06,17535.0,73.1842,73.1842,73.1659,73.1751,17535.0
2023-05-02 13:40:00,80.06,80.07,80.04,80.06,106738.0,73.1751,73.1842,73.1568,73.1751,106738.0
2023-05-02 13:45:00,80.06,80.08,80.05,80.08,76214.0,73.1751,73.1934,73.1659,73.1934,76214.0
2023-05-02 13:50:00,80.07,80.09,80.06,80.07,14827.0,73.1842,73.2025,73.1751,73.1842,14827.0
2023-05-02 13:55:00,80.07,80.08,80.06,80.08,11545.0,73.1842,73.1934,73.1751,73.1934,11545.0
2023-05-02 14:00:00,80.07,80.08,80.04,80.05,6188.0,73.1842,73.1934,73.1568,73.1659,6188.0
2023-05-02 14:05:00,80.04,80.06,80.03,80.05,386157.0,73.1568,73.1751,73.1477,73.1659,386157.0
2023-05-02 14:10:00,80.04,80.08,80.03,80.08,11725.0,73.1568,73.1934,73.1477,73.1934,11725.0
2023-05-02 14:15:00,80.08,80.08,80.06,80.06,12549.0,73.1934,73.1934,73.1751,73.1751,12549.0
2023-05-02 14:20:00,80.06,80.07,80.06,80.06,19051.0,73.1751,73.1842,73.1751,73.1751,19051.0
2023-05-02 14:25:00,80.07,80.1,80.06,80.09,33642.0,73.1842,73.2116,73.1751,73.2025,33642.0
2023-05-02 14:30:00,80.09,80.1,80.08,80.09,26743.0,73.2025,73.2116,73.1934,73.2025,26743.0
2023-05-02 14:35:00,80.09,80.1,80.05,80.06,43022.0,73.2025,73.2116,73.1659,73.1751,43022.0
2023-05-02 14:40:00,80.06,80.09,80.06,80.07,52301.0,73.1751,73.2025,73.1751,73.1842,52301.0
2023-05-02 14:45:00,80.07,80.09,80.07,80.08,61072.0,73.1842,73.2025,73.1842,73.1934,61072.0
2023-05-02 14:50:00,80.09,80.12,80.08,80.11,57701.0,73.2025,73.2299,73.1934,73.2208,57701.0
2023-05-02 14:55:00,80.11,80.12,80.1,80.11,10911.0,73.2208,73.2299,73.2116,73.2208,10911.0
2023-05-02 15:00:00,80.12,80.15,80.12,80.15,25602.0,73.2299,73.2573,73.2299,73.2573,25602.0
2023-05-02 15:05:00,80.15,80.15,80.13,80.14,75615.0,73.2573,73.2573,73.2391,73.2482,75615.0
2023-05-02 15:10:00,80.14,80.14,80.13,80.14,417062.0,73.2482,73.2482,73.2391,73.2482,417062.0
2023-05-02 15:15:00,80.13,80.14,80.13,80.14,36406.0,73.2391,73.2482,73.2391,73.2482,36406.0
2023-05-02 15:20:00,80.14,80.14,80.12,80.12,132364.0,73.2482,73.2482,73.2299,73.2299,132364.0
2023-05-02 15:25:00,80.12,80.12,80.1,80.11,36290.0,73.2299,73.2299,73.2116,73.2208,36290.0
2023-05-02 15:30:00,80.11,80.11,80.1,80.11,52227.0,73.2208,73.2208,73.2116,73.2208,52227.0
2023-05-02 15:35:00,80.11,80.13,80.11,80.11,67065.0,73.2208,73.2391,73.2208,73.2208,67065.0
2023-05-02 15:40:00,80.11,80.11,80.1,80.1,31706.0,73.2208,73.2208,73.2116,73.2116,31706.0
2023-05-02 15:45:00,80.11,80.12,80.1,80.11,38927.0,73.2208,73.2299,73.2116,73.2208,38927.0
2023-05-02 15:50:00,80.1,80.12,80.1,80.11,201441.0,73.2116,73.2299,73.2116,73.2208,201441.0
2023-05-02 15:55:00,80.11,80.12,80.1,80.1,113510.0,73.2208,73.2299,73.2116,73.2116,113510.0
2023-05-03 09:30:00,80.24,80.32,80.24,80.28,91993.0,73.3396,73.4127,73.3396,73.3762,91993.0
2023-05-03 09:35:00,80.28,80.33,80.28,80.32,82861.0,73.3762,73.4219,73.3762,73.4127,82861.0
2023-05-03 09:40:00,80.31,80.31,80.29,80.31,21972.0,73.4036,73.4036,73.3853,73.4036,21972.0
2023-05-03 09:45:00,80.31,80.33,80.3,80.3,20436.0,73.4036,73.4219,73.3944,73.3944,20436.0
2023-05-03 09:50:00,80.3,80.3,80.25,80.25,44077.0,73.3944,73.3944,73.3487,73.3487,44077.0
2023-05-03 09:55:00,80.25,80.29,80.25,80.25,35164.0,73.3487,73.3853,73.3487,73.3487,35164.0
2023-05-03 10:00:00,80.27,80.37,80.26,80.35,65007.0,73.367,73.4584,73.3579,73.4401,65007.0
2023-05-03 10:05:00,80.35,80.35,80.27,80.29,9944.0,73.4401,73.4401,73.367,73.3853,9944.0
2023-05-03 10:10:00,80.29,80.3,80.26,80.29,33254.0,73.3853,73.3944,73.3579,73.3853,33254.0
2023-05-03 10:15:00,80.29,80.3,80.25,80.25,36790.0,73.3853,73.3944,73.3487,73.3487,36790.0
2023-05-03 10:20:00,80.25,80.27,80.23,80.24,49740.0,73.3487,73.367,73.3305,73.3396,49740.0
2023-05-03 10:25:00,80.24,80.28,80.23,80.28,31571.0,73.3396,73.3762,73.3305,73.3762,31571.0
2023-05-03 10:30:00,80.28,80.28,80.25,80.27,32483.0,73.3762,73.3762,73.3487,73.367,32483.0
2023-05-03 10:35:00,80.27,80.31,80.26,80.31,15189.0,73.367,73.4036,73.3579,73.4036,15189.0
2023-05-03 10:40:00,80.31,80.32,80.29,80.31,36394.0,73.4036,73.4127,73.3853,73.4036,36394.0
2023-05-03 10:45:00,80.3,80.31,80.28,80.3,20570.0,73.3944,73.4036,73.3762,73.3944,20570.0
2023-05-03 10:50:00,80.31,80.32,80.28,80.3,24237.0,73.4036,73.4127,73.3762,73.3944,24237.0
2023-05-03 10:55:00,80.31,80.31,80.26,80.26,20467.0,73.4036,73.4036,73.3579,73.3579,20467.0
2023-05-03 11:00:00,80.26,80.27,80.23,80.27,50467.0,73.3579,73.367,73.3305,73.367,50467.0
2023-05-03 11:05:00,80.26,80.26,80.24,80.25,11896.0,73.3579,73.3579,73.3396,73.3487,11896.0
2023-05-03 11:10:00,80.25,80.27,80.24,80.26,16717.0,73.3487,73.367,73.3396,73.3579,16717.0
2023-05-03 11:15:00,80.27,80.29,80.26,80.29,11617.0,73.367,73.3853,73.3579,73.3853,11617.0
2023-05-03 11:20:00,80.29,80.3,80.28,80.3,23965.0,73.3853,73.3944,73.3762,73.3944,23965.0
2023-05-03 11:25:00,80.29,80.3,80.28,80.29,6554.0,73.3853,73.3944,73.3762,73.3853,6554.0
2023-05-03 11:30:00,80.29,80.29,80.25,80.28,26689.0,73.3853,73.3853,73.3487,73.3762,26689.0
2023-05-03 11:35:00,80.27,80.28,80.26,80.27,14069.0,73.367,73.3762,73.3579,73.367,14069.0
2023-05-03 11:40:00,80.27,80.28,80.26,80.28,36645.0,73.367,73.3762,73.3579,73.3762,36645.0
2023-05-03 11:45:00,80.27,80.28,80.24,80.25,47933.0,73.367,73.3762,73.3396,73.3487,47933.0
2023-05-03 11:50:00,80.25,80.28,80.25,80.28,9687.0,73.3487,73.3762,73.3487,73.3762,9687.0
2023-05-03 11:55:00,80.29,80.29,80.26,80.27,38404.0,73.3853,73.3853,73.3579,73.367,38404.0
2023-05-03 12:00:00,80.27,80.28,80.26,80.27,21089.0,73.367,73.3762,73.3579,73.367,21089.0
2023-05-03 12:05:00,80.27,80.28,80.26,80.28,26035.0,73.367,73.3762,73.3579,73.3762,26035.0
2023-05-03 12:10:00,80.28,80.28,80.27,80.28,40116.0,73.3762,73.3762,73.367,73.3762,40116.0
2023-05-03 12:15:00,80.27,80.28,80.27,80.28,21927.0,73.367,73.3762,73.367,73.3762,21927.0
2023-05-03 12:20:00,80.28,80.3,80.28,80.29,63508.0,73.3762,73.3944,73.3762,73.3853,63508.0
2023-05-03 12:25:00,80.3,80.31,80.3,80.31,105239.0,73.3944,73.4036,73.3944,73.4036,105239.0
2023-05-03 12:30:00,80.31,80.32,80.3,80.32,17220.0,73.4036,73.4127,73.3944,73.4127,17220.0
2023-05-03 12:35:00,80.32,80.32,80.29,80.29,92618.0,73.4127,73.4127,73.3853,73.3853,92618.0
2023-05-03 12:40:00,80.29,80.29,80.27,80.29,9393.0,73.3853,73.3853,73.367,73.3853,9393.0
2023-05-03 12:45:00,80.28,80.29,80.26,80.27,31246.0,73.3762,73.3853,73.3579,73.367,31246.0
2023-05-03 12:50:00,80.27,80.28,80.26,80.27,86421.0,73.367,73.3762,73.3579,73.367,86421.0
2023-05-03 12:55:00,80.27,80.27,80.25,80.26,7015.0,73.367,73.367,73.3487,73.3579,7015.0
2023-05-03 13:00:00,80.26,80.26,80.25,80.26,6180.0,73.3579,73.3579,73.3487,73.3579,6180.0
2023-05-03 13:05:00,80.25,80.27,80.25,80.27,26113.0,73.3487,73.367,73.3487,73.367,26113.0
2023-05-03 13:10:00,80.27,80.27,80.26,80.27,3686.0,73.367,73.367,73.3579,73.367,3686.0
2023-05-03 13:15:00,80.27,80.27,80.26,80.27,59527.0,73.367,73.367,73.3579,73.367,59527.0
2023-05-03 13:20:00,80.27,80.27,80.26,80.27,11282.0,73.367,73.367,73.3579,73.367,11282.0
2023-05-03 13:25:00,80.26,80.27,80.25,80.27,9561.0,73.3579,73.367,73.3487,73.367,9561.0
2023-05-03 13:30:00,80.27,80.28,80.26,80.28,7362.0,73.367,73.3762,73.3579,73.3762,7362.0
2023-05-03 13:35:00,80.28,80.3,80.27,80.29,32025.0,73.3762,73.3944,73.367,73.3853,32025.0
2023-05-03 13:40:00,80.29,80.3,80.28,80.3,7629.0,73.3853,73.3944,73.3762,73.3944,7629.0
2023-05-03 13:45:00,80.3,80.33,80.3,80.32,17507.0,73.3944,73.4219,73.3944,73.4127,17507.0
2023-05-03 13:50:00,80.31,80.32,80.26,80.28,11856.0,73.4036,73.4127,73.3579,73.3762,11856.0
2023-05-03 13:55:00,80.28,80.31,80.26,80.3,67590.0,73.3762,73.4036,73.3579,73.3944,67590.0
2023-05-03 14:00:00,80.29,80.42,80.26,80.3,41648.0,73.3853,73.5041,73.3579,73.3944,41648.0
2023-05-03 14:05:00,80.31,80.33,80.25,80.25,36253.0,73.4036,73.4219,73.3487,73.3487,36253.0
2023-05-03 14:10:00,80.25,80.27,80.22,80.26,57412.0,73.3487,73.367,73.3213,73.3579,57412.0
2023-05-03 14:15:00,80.27,80.28,80.24,80.27,33645.0,73.367,73.3762,73.3396,73.367,33645.0
2023-05-03 14:20:00,80.26,80.27,80.23,80.26,46578.0,73.3579,73.367,73.3305,73.3579,46578.0
2023-05-03 14:25:00,80.25,80.26,80.22,80.23,50125.0,73.3487,73.3579,73.3213,73.3305,50125.0
2023-05-03 14:30:00,80.24,80.24,80.17,80.17,32926.0,73.3396,73.3396,73.2756,73.2756,32926.0
2023-05-03 14:35:00,80.17,80.23,80.14,80.21,67937.0,73.2756,73.3305,73.2482,73.3122,67937.0
2023-05-03 14:40:00,80.2,80.26,80.19,80.23,64152.0,73.303,73.3579,73.2939,73.3305,64152.0
2023-05-03 14:45:00,80.23,80.23,80.17,80.21,30747.0,73.3305,73.3305,73.2756,73.3122,30747.0
2023-05-03 14:50:00,80.2,80.2,80.14,80.16,39823.0,73.303,73.303,73.2482,73.2665,39823.0
2023-05-03 14:55:00,80.15,80.2,80.13,80.2,21821.0,73.2573,73.303,73.2391,73.303,21821.0
2023-05-03 15:00:00,80.2,80.2,80.15,80.17,74142.0,73.303,73.303,73.2573,73.2756,74142.0
2023-05-03 15:05:00,80.17,80.18,80.09,80.09,25524.0,73.2756,73.2848,73.2025,73.2025,25524.0
2023-05-03 15:10:00,80.09,80.13,80.07,80.11,40777.0,73.2025,73.2391,73.1842,73.2208,40777.0
2023-05-03 15:15:00,80.12,80.23,80.1,80.2,70287.0,73.2299,73.3305,73.2116,73.303,70287.0
2023-05-03 15:20:00,80.19,80.24,80.18,80.22,29275.0,73.2939,73.3396,73.2848,73.3213,29275.0
2023-05-03 15:25:00,80.23,80.28,80.23,80.25,50361.0,73.3305,73.3762,73.3305,73.3487,50361.0
2023-05-03 15:30:00,80.26,80.26,80.21,80.21,173842.0,73.3579,73.3579,73.3122,73.3122,173842.0
2023-05-03 15:35:00,80.22,80.25,80.17,80.25,158976.0,73.3213,73.3487,73.2756,73.3487,158976.0
2023-05-03 15:40:00,80.25,80.28,80.23,80.28,54763.0,73.3487,73.3762,73.3305,73.3762,54763.0
2023-05-03 15:45:00,80.28,80.32,80.27,80.3,61972.0,73.3762,73.4127,73.367,73.3944,61972.0
2023-05-03 15:50:00,80.3,80.33,80.3,80.32,45439.0,73.3944,73.4219,73.3944,73.4127,45439.0
2023-05-03 15:55:00,80.32,80.42,80.29,80.33,192629.0,73.4127,73.5041,73.3853,73.4219,192629.0
2023-05-04 09:30:00,80.07,80.1,80.02,80.07,96672.0,73.1842,73.2116,73.1385,73.1842,96672.0
2023-05-04 09:35:00,80.06,80.16,80.06,80.15,76479.0,73.1751,73.2665,73.1751,73.2573,76479.0
2023-05-04 09:40:00,80.15,80.2,80.13,80.2,16066.0,73.2573,73.303,73.2391,73.303,16066.0
2023-05-04 09:45:00,80.19,80.24,80.18,80.18,24023.0,73.2939,73.3396,73.2848,73.2848,24023.0
2023-05-04 09:50:00,80.17,80.17,80.08,80.1,71575.0,73.2756,73.2756,73.1934,73.2116,71575.0
2023-05-04 09:55:00,80.09,80.15,80.08,80.15,83551.0,73.2025,73.2573,73.1934,73.2573,83551.0
2023-05-04 10:00:00,80.16,80.18,80.14,80.15,37472.0,73.2665,73.2848,73.2482,73.2573,37472.0
2023-05-04 10:05:00,80.16,80.17,80.12,80.13,18001.0,73.2665,73.2756,73.2299,73.2391,18001.0
2023-05-04 10:10:00,80.14,80.16,80.11,80.13,28778.0,73.2482,73.2665,73.2208,73.2391,28778.0
2023-05-04 10:15:00,80.12,80.27,80.11,80.19,138900.0,73.2299,73.367,73.2208,73.2939,138900.0
2023-05-04 10:20:00,80.21,80.29,80.21,80.27,72785.0,73.3122,73.3853,73.3122,73.367,72785.0
2023-05-04 10:25:00,80.27,80.33,80.25,80.28,38485.0,73.367,73.4219,73.3487,73.3762,38485.0
2023-05-04 10:30:00,80.28,80.34,80.27,80.29,20651.0,73.3762,73.431,73.367,73.3853,20651.0
2023-05-04 10:35:00,80.29,80.36,80.27,80.3,65109.0,73.3853,73.4493,73.367,73.3944,65109.0
2023-05-04 10:40:00,80.3,80.33,80.27,80.31,112133.0,73.3944,73.4219,73.367,73.4036,112133.0
2023-05-04 10:45:00,80.31,80.32,80.21,80.28,112983.0,73.4036,73.4127,73.3122,73.3762,112983.0
2023-05-04 10:50:00,80.28,80.33,80.26,80.29,21339.0,73.3762,73.4219,73.3579,73.3853,21339.0
2023-05-04 10:55:00,80.3,80.39,80.3,80.38,51519.0,73.3944,73.4767,73.3944,73.4676,51519.0
2023-05-04 11:00:00,80.37,80.38,80.33,80.33,34500.0,73.4584,73.4676,73.4219,73.4219,34500.0
2023-05-04 11:05:00,80.33,80.36,80.3,80.34,49381.0,73.4219,73.4493,73.3944,73.431,49381.0
2023-05-04 11:10:00,80.34,80.37,80.31,80.35,28634.0,73.431,73.4584,73.4036,73.4401,28634.0
2023-05-04 11:15:00,80.36,80.38,80.33,80.36,29980.0,73.4493,73.4676,73.4219,73.4493,29980.0
2023-05-04 11:20:00,80.35,80.36,80.31,80.34,59643.0,73.4401,73.4493,73.4036,73.431,59643.0
2023-05-04 11:25:00,80.33,80.36,80.33,80.34,31416.0,73.4219,73.4493,73.4219,73.431,31416.0
2023-05-04 11:30:00,80.35,80.4,80.34,80.38,46356.0,73.4401,73.4858,73.431,73.4676,46356.0
2023-05-04 11:35:00,80.39,80.42,80.38,80.41,15210.0,73.4767,73.5041,73.4676,73.495,15210.0
2023-05-04 11:40:00,80.41,80.45,80.39,80.44,36890.0,73.495,73.5315,73.4767,73.5224,36890.0
2023-05-04 11:45:00,80.43,80.46,80.39,80.46,97467.0,73.5133,73.5407,73.4767,73.5407,97467.0
2023-05-04 11:50:00,80.46,80.47,80.42,80.44,43389.0,73.5407,73.5498,73.5041,73.5224,43389.0
2023-05-04 11:55:00,80.44,80.45,80.41,80.45,47405.0,73.5224,73.5315,73.495,73.5315,47405.0
2023-05-04 12:00:00,80.44,80.48,80.43,80.46,45432.0,73.5224,73.559,73.5133,73.5407,45432.0
2023-05-04 12:05:00,80.46,80.5,80.45,80.47,25221.0,73.5407,73.5772,73.5315,73.5498,25221.0
2023-05-04 12:10:00,80.47,80.52,80.47,80.51,76453.0,73.5498,73.5955,73.5498,73.5864,76453.0
2023-05-04 12:15:00,80.51,80.51,80.4,80.45,143632.0,73.5864,73.5864,73.4858,73.5315,143632.0
2023-05-04 12:20:00,80.44,80.45,80.41,80.43,55413.0,73.5224,73.5315,73.495,73.5133,55413.0
2023-05-04 12:25:00,80.43,80.45,80.41,80.44,51372.0,73.5133,73.5315,73.495,73.5224,51372.0
2023-05-04 12:30:00,80.44,80.48,80.43,80.48,48539.0,73.5224,73.559,73.5133,73.559,48539.0
2023-05-04 12:35:00,80.47,80.48,80.43,80.44,69991.0,73.5498,73.559,73.5133,73.5224,69991.0
2023-05-04 12:40:00,80.45,80.48,80.45,80.48,81377.0,73.5315,73.559,73.5315,73.559,81377.0
2023-05-04 12:45:00,80.48,80.49,80.44,80.44,41302.0,73.559,73.5681,73.5224,73.5224,41302.0
2023-05-04 12:50:00,80.44,80.45,80.41,80.42,63584.0,73.5224,73.5315,73.495,73.5041,63584.0
2023-05-04 12:55:00,80.41,80.43,80.41,80.43,33385.0,73.495,73.5133,73.495,73.5133,33385.0
2023-05-04 13:00:00,80.42,80.43,80.36,80.36,63054.0,73.5041,73.5133,73.4493,73.4493,63054.0
2023-05-04 13:05:00,80.36,80.37,80.32,80.32,89981.0,73.4493,73.4584,73.4127,73.4127,89981.0
2023-05-04 13:10:00,80.33,80.33,80.3,80.31,27484.0,73.4219,73.4219,73.3944,73.4036,27484.0
2023-05-04 13:15:00,80.3,80.31,80.28,80.3,35350.0,73.3944,73.4036,73.3762,73.3944,35350.0
2023-05-04 13:20:00,80.31,80.31,80.26,80.29,25203.0,73.4036,73.4036,73.3579,73.3853,25203.0
2023-05-04 13:25:00,80.29,80.31,80.25,80.27,18610.0,73.3853,73.4036,73.3487,73.367,18610.0
2023-05-04 13:30:00,80.27,80.28,80.25,80.27,20483.0,73.367,73.3762,73.3487,73.367,20483.0
2023-05-04 13:35:00,80.26,80.27,80.24,80.26,13384.0,73.3579,73.367,73.3396,73.3579,13384.0
2023-05-04 13:40:00,80.26,80.28,80.24,80.27,42404.0,73.3579,73.3762,73.3396,73.367,42404.0
2023-05-04 13:45:00,80.27,80.3,80.27,80.29,9409.0,73.367,73.3944,73.367,73.3853,9409.0
2023-05-04 13:50:00,80.29,80.31,80.27,80.29,9001.0,73.3853,73.4036,73.367,73.3853,9001.0
2023-05-04 13:55:00,80.29,80.3,80.27,80.27,25279.0,73.3853,73.3944,73.367,73.367,25279.0
2023-05-04 14:00:00,80.27,80.28,80.23,80.25,19139.0,73.367,73.3762,73.3305,73.3487,19139.0
2023-05-04 14:05:00,80.26,80.26,80.23,80.25,23266.0,73.3579,73.3579,73.3305,73.3487,23266.0
2023-05-04 14:10:00,80.26,80.27,80.24,80.25,11789.0,73.3579,73.367,73.3396,73.3487,11789.0
2023-05-04 14:15:00,80.25,80.25,80.22,80.24,21330.0,73.3487,73.3487,73.3213,73.3396,21330.0
2023-05-04 14:20:00,80.24,80.25,80.23,80.23,24098.0,73.3396,73.3487,73.3305,73.3305,24098.0
2023-05-04 14:25:00,80.23,80.26,80.23,80.25,27755.0,73.3305,73.3579,73.3305,73.3487,27755.0
2023-05-04 14:30:00,80.26,80.27,80.25,80.26,24695.0,73.3579,73.367,73.3487,73.3579,24695.0
2023-05-04 14:35:00,80.26,80.3,80.25,80.3,45734.0,73.3579,73.3944,73.3487,73.3944,45734.0
2023-05-04 14:40:00,80.29,80.3,80.28,80.3,18147.0,73.3853,73.3944,73.3762,73.3944,18147.0
2023-05-04 14:45:00,80.3,80.31,80.28,80.31,26811.0,73.3944,73.4036,73.3762,73.4036,26811.0
2023-05-04 14:50:00,80.31,80.31,80.28,80.29,38745.0,73.4036,73.4036,73.3762,73.3853,38745.0
2023-05-04 14:55:00,80.29,80.33,80.28,80.32,15787.0,73.3853,73.4219,73.3762,73.4127,15787.0
2023-05-04 15:00:00,80.31,80.33,80.28,80.29,39689.0,73.4036,73.4219,73.3762,73.3853,39689.0
2023-05-04 15:05:00,80.28,80.29,80.24,80.24,50404.0,73.3762,73.3853,73.3396,73.3396,50404.0
2023-05-04 15:10:00,80.25,80.27,80.23,80.24,52423.0,73.3487,73.367,73.3305,73.3396,52423.0
2023-05-04 15:15:00,80.24,80.26,80.24,80.25,61337.0,73.3396,73.3579,73.3396,73.3487,61337.0
2023-05-04 15:20:00,80.26,80.27,80.25,80.26,28496.0,73.3579,73.367,73.3487,73.3579,28496.0
2023-05-04 15:25:00,80.27,80.27,80.24,80.26,60826.0,73.367,73.367,73.3396,73.3579,60826.0
2023-05-04 15:30:00,80.27,80.28,80.26,80.27,41986.0,73.367,73.3762,73.3579,73.367,41986.0
2023-05-04 15:35:00,80.27,80.29,80.26,80.26,610795.0,73.367,73.3853,73.3579,73.3579,610795.0
2023-05-04 15:40:00,80.26,80.27,80.26,80.26,49288.0,73.3579,73.367,73.3579,73.3579,49288.0
2023-05-04 15:45:00,80.27,80.27,80.26,80.27,75332.0,73.367,73.367,73.3579,73.367,75332.0
2023-05-04 15:50:00,80.27,80.29,80.26,80.29,122065.0,73.367,73.3853,73.3579,73.3853,122065.0
2023-05-04 15:55:00,80.29,80.29,80.26,80.28,118579.0,73.3853,73.3853,73.3579,73.3762,118579.0
2023-05-05 09:30:00,80.08,80.12,80.05,80.05,52606.0,73.1934,73.2299,73.1659,73.1659,52606.0
2023-05-05 09:35:00,80.05,80.05,80.0,80.01,332563.0,73.1659,73.1659,73.1202,73.1294,332563.0
2023-05-05 09:40:00,80.01,80.01,79.95,79.96,45697.0,73.1294,73.1294,73.0745,73.0837,45697.0
2023-05-05 09:45:00,79.95,79.98,79.94,79.95,126411.0,73.0745,73.102,73.0654,73.0745,126411.0
2023-05-05 09:50:00,79.95,80.01,79.94,80.01,97650.0,73.0745,73.1294,73.0654,73.1294,97650.0
2023-05-05 09:55:00,80.0,80.02,79.97,80.01,11928.0,73.1202,73.1385,73.0928,73.1294,11928.0
2023-05-05 10:00:00,80.03,80.04,80.01,80.02,38858.0,73.1477,73.1568,73.1294,73.1385,38858.0
2023-05-05 10:05:00,80.01,80.02,79.99,80.01,60469.0,73.1294,73.1385,73.1111,73.1294,60469.0
2023-05-05 10:10:00,80.02,80.02,80.0,80.01,67819.0,73.1385,73.1385,73.1202,73.1294,67819.0
2023-05-05 10:15:00,80.01,80.04,80.0,80.0,45277.0,73.1294,73.1568,73.1202,73.1202,45277.0
2023-05-05 10:20:00,80.0,80.02,79.99,79.99,44547.0,73.1202,73.1385,73.1111,73.1111,44547.0
2023-05-05 10:25:00,79.98,79.99,79.95,79.97,29910.0,73.102,73.1111,73.0745,73.0928,29910.0
2023-05-05 10:30:00,79.97,79.99,79.96,79.99,40962.0,73.0928,73.1111,73.0837,73.1111,40962.0
2023-05-05 10:35:00,79.99,80.01,79.99,79.99,36875.0,73.1111,73.1294,73.1111,73.1111,36875.0
2023-05-05 10:40:00,80.0,80.01,79.97,79.99,28844.0,73.1202,73.1294,73.0928,73.1111,28844.0
2023-05-05 10:45:00,79.98,79.99,79.97,79.97,4967.0,73.102,73.1111,73.0928,73.0928,4967.0
2023-05-05 10:50:00,79.97,79.99,79.95,79.98,183194.0,73.0928,73.1111,73.0745,73.102,183194.0
2023-05-05 10:55:00,79.99,79.99,79.96,79.96,19883.0,73.1111,73.1111,73.0837,73.0837,19883.0
2023-05-05 11:00:00,79.97,79.97,79.95,79.95,7628.0,73.0928,73.0928,73.0745,73.0745,7628.0
2023-05-05 11:05:00,79.96,79.98,79.95,79.95,68382.0,73.0837,73.102,73.0745,73.0745,68382.0
2023-05-05 11:10:00,79.96,79.97,79.94,79.96,14069.0,73.0837,73.0928,73.0654,73.0837,14069.0
2023-05-05 11:15:00,79.97,79.97,79.92,79.93,35644.0,73.0928,73.0928,73.0471,73.0563,35644.0
2023-05-05 11:20:00,79.93,79.93,79.88,79.88,20869.0,73.0563,73.0563,73.0106,73.0106,20869.0
2023-05-05 11:25:00,79.88,79.89,79.86,79.87,180550.0,73.0106,73.0197,72.9923,73.0014,180550.0
2023-05-05 11:30:00,79.86,79.87,79.85,79.87,28379.0,72.9923,73.0014,72.9831,73.0014,28379.0
2023-05-05 11:35:00,79.87,79.87,79.85,79.87,182412.0,73.0014,73.0014,72.9831,73.0014,182412.0
2023-05-05 11:40:00,79.86,79.87,79.84,79.84,34023.0,72.9923,73.0014,72.974,72.974,34023.0
2023-05-05 11:45:00,79.84,79.86,79.84,79.85,30816.0,72.974,72.9923,72.974,72.9831,30816.0
2023-05-05 11:50:00,79.86,79.86,79.81,79.82,52695.0,72.9923,72.9923,72.9466,72.9557,52695.0
2023-05-05 11:55:00,79.83,79.83,79.81,79.82,53454.0,72.9649,72.9649,72.9466,72.9557,53454.0
2023-05-05 12:00:00,79.81,79.84,79.81,79.84,30338.0,72.9466,72.974,72.9466,72.974,30338.0
2023-05-05 12:05:00,79.85,79.85,79.84,79.84,36562.0,72.9831,72.9831,72.974,72.974,36562.0
2023-05-05 12:10:00,79.84,79.85,79.83,79.84,80848.0,72.974,72.9831,72.9649,72.974,80848.0
2023-05-05 12:15:00,79.84,79.85,79.83,79.84,12778.0,72.974,72.9831,72.9649,72.974,12778.0
2023-05-05 12:20:00,79.85,79.86,79.83,79.84,30233.0,72.9831,72.9923,72.9649,72.974,30233.0
2023-05-05 12:25:00,79.84,79.85,79.83,79.84,15716.0,72.974,72.9831,72.9649,72.974,15716.0
2023-05-05 12:30:00,79.84,79.85,79.83,79.84,16624.0,72.974,72.9831,72.9649,72.974,16624.0
2023-05-05 12:35:00,79.84,79.84,79.83,79.84,16912.0,72.974,72.974,72.9649,72.974,16912.0
2023-05-05 12:40:00,79.84,79.86,79.83,79.86,17173.0,72.974,72.9923,72.9649,72.9923,17173.0
2023-05-05 12:45:00,79.85,79.86,79.84,79.85,5201.0,72.9831,72.9923,72.974,72.9831,5201.0
2023-05-05 12:50:00,79.86,79.87,79.84,79.85,5234.0,72.9923,73.0014,72.974,72.9831,5234.0
2023-05-05 12:55:00,79.84,79.85,79.83,79.84,14310.0,72.974,72.9831,72.9649,72.974,14310.0
2023-05-05 13:00:00,79.85,79.86,79.84,79.85,10453.0,72.9831,72.9923,72.974,72.9831,10453.0
2023-05-05 13:05:00,79.86,79.86,79.83,79.83,11659.0,72.9923,72.9923,72.9649,72.9649,11659.0
2023-05-05 13:10:00,79.83,79.85,79.82,79.83,46739.0,72.9649,72.9831,72.9557,72.9649,46739.0
2023-05-05 13:15:00,79.84,79.85,79.83,79.85,59857.0,72.974,72.9831,72.9649,72.9831,59857.0
2023-05-05 13:20:00,79.85,79.85,79.84,79.84,25023.0,72.9831,72.9831,72.974,72.974,25023.0
2023-05-05 13:25:00,79.84,79.87,79.84,79.87,19227.0,72.974,73.0014,72.974,73.0014,19227.0
2023-05-05 13:30:00,79.87,79.89,79.86,79.88,52259.0,73.0014,73.0197,72.9923,73.0106,52259.0
2023-05-05 13:35:00,79.88,79.88,79.87,79.87,12283.0,73.0106,73.0106,73.0014,73.0014,12283.0
2023-05-05 13:40:00,79.87,79.88,79.87,79.88,7987.0,73.0014,73.0106,73.0014,73.0106,7987.0
2023-05-05 13:45:00,79.87,79.9,79.87,79.89,30629.0,73.0014,73.0288,73.0014,73.0197,30629.0
2023-05-05 13:50:00,79.89,79.89,79.88,79.89,11598.0,73.0197,73.0197,73.0106,73.0197,11598.0
2023-05-05 13:55:00,79.88,79.89,79.88,79.88,27340.0,73.0106,73.0197,73.0106,73.0106,27340.0
2023-05-05 14:00:00,79.89,79.89,79.88,79.89,19223.0,73.0197,73.0197,73.0106,73.0197,19223.0
2023-05-05 14:05:00,79.88,79.89,79.88,79.89,51252.0,73.0106,73.0197,73.0106,73.0197,51252.0
2023-05-05 14:10:00,79.89,79.89,79.88,79.88,10859.0,73.0197,73.0197,73.0106,73.0106,10859.0
2023-05-05 14:15:00,79.89,79.89,79.88,79.89,10429.0,73.0197,73.0197,73.0106,73.0197,10429.0
2023-05-05 14:20:00,79.88,79.89,79.88,79.89,13913.0,73.0106,73.0197,73.0106,73.0197,13913.0
2023-05-05 14:25:00,79.89,79.89,79.88,79.89,8506.0,73.0197,73.0197,73.0106,73.0197,8506.0
2023-05-05 14:30:00,79.89,79.91,79.88,79.91,20988.0,73.0197,73.038,73.0106,73.038,20988.0
2023-05-05 14:35:00,79.9,79.91,79.89,79.9,18140.0,73.0288,73.038,73.0197,73.0288,18140.0
2023-05-05 14:40:00,79.9,79.92,79.89,79.92,41746.0,73.0288,73.0471,73.0197,73.0471,41746.0
2023-05-05 14:45:00,79.92,79.92,79.91,79.92,34023.0,73.0471,73.0471,73.038,73.0471,34023.0
2023-05-05 14:50:00,79.92,79.93,79.91,79.92,26178.0,73.0471,73.0563,73.038,73.0471,26178.0
2023-05-05 14:55:00,79.91,79.93,79.91,79.92,25290.0,73.038,73.0563,73.038,73.0471,25290.0
2023-05-05 15:00:00,79.92,79.95,79.91,79.95,67659.0,73.0471,73.0745,73.038,73.0745,67659.0
2023-05-05 15:05:00,79.95,79.95,79.93,79.94,26007.0,73.0745,73.0745,73.0563,73.0654,26007.0
2023-05-05 15:10:00,79.94,79.95,79.93,79.93,19542.0,73.0654,73.0745,73.0563,73.0563,19542.0
2023-05-05 15:15:00,79.94,79.94,79.93,79.93,18241.0,73.0654,73.0654,73.0563,73.0563,18241.0
2023-05-05 15:20:00,79.93,79.94,79.93,79.94,11796.0,73.0563,73.0654,73.0563,73.0654,11796.0
2023-05-05 15:25:00,79.94,79.94,79.92,79.92,17085.0,73.0654,73.0654,73.0471,73.0471,17085.0
2023-05-05 15:30:00,79.92,79.94,79.91,79.92,658831.0,73.0471,73.0654,73.038,73.0471,658831.0
2023-05-05 15:35:00,79.92,79.93,79.91,79.92,195131.0,73.0471,73.0563,73.038,73.0471,195131.0
2023-05-05 15:40:00,79.91,79.93,79.91,79.93,125960.0,73.038,73.0563,73.038,73.0563,125960.0
2023-05-05 15:45:00,79.93,79.94,79.92,79.92,114858.0,73.0563,73.0654,73.0471,73.0471,114858.0
2023-05-05 15:50:00,79.92,79.94,79.92,79.93,195817.0,73.0471,73.0654,73.0471,73.0563,195817.0
2023-05-05 15:55:00,79.92,79.94,79.91,79.92,263593.0,73.0471,73.0654,73.038,73.0471,263593.0
2023-05-08 09:30:00,79.6,79.6,79.45,79.48,134931.0,72.7546,72.7546,72.6175,72.645,134931.0
2023-05-08 09:35:00,79.48,79.53,79.46,79.53,88246.0,72.645,72.6907,72.6267,72.6907,88246.0
2023-05-08 09:40:00,79.53,79.55,79.51,79.52,42485.0,72.6907,72.7089,72.6724,72.6815,42485.0
2023-05-08 09:45:00,79.52,79.55,79.5,79.55,8963.0,72.6815,72.7089,72.6632,72.7089,8963.0
2023-05-08 09:50:00,79.55,79.56,79.53,79.55,8843.0,72.7089,72.7181,72.6907,72.7089,8843.0
2023-05-08 09:55:00,79.56,79.6,79.56,79.59,8037.0,72.7181,72.7546,72.7181,72.7455,8037.0
2023-05-08 10:00:00,79.6,79.6,79.56,79.56,20832.0,72.7546,72.7546,72.7181,72.7181,20832.0
2023-05-08 10:05:00,79.56,79.58,79.56,79.57,11666.0,72.7181,72.7364,72.7181,72.7272,11666.0
2023-05-08 10:10:00,79.56,79.58,79.54,79.55,24386.0,72.7181,72.7364,72.6998,72.7089,24386.0
2023-05-08 10:15:00,79.56,79.57,79.51,79.52,118118.0,72.7181,72.7272,72.6724,72.6815,118118.0
2023-05-08 10:20:00,79.52,79.54,79.51,79.53,25783.0,72.6815,72.6998,72.6724,72.6907,25783.0
2023-05-08 10:25:00,79.54,79.55,79.53,79.55,21861.0,72.6998,72.7089,72.6907,72.7089,21861.0
2023-05-08 10:30:00,79.55,79.56,79.54,79.55,23112.0,72.7089,72.7181,72.6998,72.7089,23112.0
2023-05-08 10:35:00,79.54,79.54,79.51,79.53,81571.0,72.6998,72.6998,72.6724,72.6907,81571.0
2023-05-08 10:40:00,79.52,79.55,79.52,79.54,38138.0,72.6815,72.7089,72.6815,72.6998,38138.0
2023-05-08 10:45:00,79.54,79.56,79.52,79.54,103235.0,72.6998,72.7181,72.6815,72.6998,103235.0
2023-05-08 10:50:00,79.54,79.57,79.54,79.56,115275.0,72.6998,72.7272,72.6998,72.7181,115275.0
2023-05-08 10:55:00,79.56,79.56,79.53,79.54,41706.0,72.7181,72.7181,72.6907,72.6998,41706.0
2023-05-08 11:00:00,79.55,79.56,79.55,79.55,15338.0,72.7089,72.7181,72.7089,72.7089,15338.0
2023-05-08 11:05:00,79.56,79.58,79.55,79.58,35652.0,72.7181,72.7364,72.7089,72.7364,35652.0
2023-05-08 11:10:00,79.58,79.58,79.55,79.58,20448.0,72.7364,72.7364,72.7089,72.7364,20448.0
2023-05-08 11:15:00,79.58,79.61,79.57,79.59,66708.0,72.7364,72.7638,72.7272,72.7455,66708.0
2023-05-08 11:20:00,79.59,79.62,79.59,79.61,17797.0,72.7455,72.7729,72.7455,72.7638,17797.0
2023-05-08 11:25:00,79.6,79.61,79.58,79.59,15345.0,72.7546,72.7638,72.7364,72.7455,15345.0
2023-05-08 11:30:00,79.59,79.6,79.57,79.57,17686.0,72.7455,72.7546,72.7272,72.7272,17686.0
2023-05-08 11:35:00,79.57,79.61,79.57,79.6,25637.0,72.7272,72.7638,72.7272,72.7546,25637.0
2023-05-08 11:40:00,79.6,79.62,79.59,79.61,16757.0,72.7546,72.7729,72.7455,72.7638,16757.0
2023-05-08 11:45:00,79.6,79.61,79.6,79.61,19817.0,72.7546,72.7638,72.7546,72.7638,19817.0
2023-05-08 11:50:00,79.61,79.62,79.6,79.61,102100.0,72.7638,72.7729,72.7546,72.7638,102100.0
2023-05-08 11:55:00,79.61,79.62,79.6,79.61,77816.0,72.7638,72.7729,72.7546,72.7638,77816.0
2023-05-08 12:00:00,79.62,79.64,79.61,79.63,46137.0,72.7729,72.7912,72.7638,72.7821,46137.0
2023-05-08 12:05:00,79.64,79.64,79.63,79.63,209366.0,72.7912,72.7912,72.7821,72.7821,209366.0
2023-05-08 12:10:00,79.64,79.65,79.63,79.65,168904.0,72.7912,72.8003,72.7821,72.8003,168904.0
2023-05-08 12:15:00,79.65,79.67,79.64,79.66,46965.0,72.8003,72.8186,72.7912,72.8095,46965.0
2023-05-08 12:20:00,79.66,79.67,79.65,79.67,16050.0,72.8095,72.8186,72.8003,72.8186,16050.0
2023-05-08 12:25:00,79.67,79.67,79.64,79.65,68028.0,72.8186,72.8186,72.7912,72.8003,68028.0
2023-05-08 12:30:00,79.65,79.65,79.64,79.64,23934.0,72.8003,72.8003,72.7912,72.7912,23934.0
2023-05-08 12:35:00,79.65,79.65,79.64,79.65,18876.0,72.8003,72.8003,72.7912,72.8003,18876.0
2023-05-08 12:40:00,79.64,79.65,79.62,79.64,43039.0,72.7912,72.8003,72.7729,72.7912,43039.0
2023-05-08 12:45:00,79.64,79.64,79.63,79.64,22968.0,72.7912,72.7912,72.7821,72.7912,22968.0
2023-05-08 12:50:00,79.64,79.64,79.63,79.64,21601.0,72.7912,72.7912,72.7821,72.7912,21601.0
2023-05-08 12:55:00,79.64,79.65,79.63,79.65,24294.0,72.7912,72.8003,72.7821,72.8003,24294.0
2023-05-08 13:00:00,79.65,79.65,79.64,79.64,9975.0,72.8003,72.8003,72.7912,72.7912,9975.0
2023-05-08 13:05:00,79.64,79.65,79.64,79.64,16932.0,72.7912,72.8003,72.7912,72.7912,16932.0
2023-05-08 13:10:00,79.64,79.65,79.63,79.64,30173.0,72.7912,72.8003,72.7821,72.7912,30173.0
2023-05-08 13:15:00,79.63,79.64,79.63,79.64,23936.0,72.7821,72.7912,72.7821,72.7912,23936.0
2023-05-08 13:20:00,79.63,79.64,79.63,79.64,126226.0,72.7821,72.7912,72.7821,72.7912,126226.0
2023-05-08 13:25:00,79.64,79.64,79.61,79.61,43700.0,72.7912,72.7912,72.7638,72.7638,43700.0
2023-05-08 13:30:00,79.61,79.61,79.57,79.58,25411.0,72.7638,72.7638,72.7272,72.7364,25411.0
2023-05-08 13:35:00,79.58,79.59,79.57,79.59,49232.0,72.7364,72.7455,72.7272,72.7455,49232.0
2023-05-08 13:40:00,79.59,79.59,79.58,79.59,32484.0,72.7455,72.7455,72.7364,72.7455,32484.0
2023-05-08 13:45:00,79.59,79.59,79.55,79.55,21510.0,72.7455,72.7455,72.7089,72.7089,21510.0
2023-05-08 13:50:00,79.56,79.57,79.55,79.56,80164.0,72.7181,72.7272,72.7089,72.7181,80164.0
2023-05-08 13:55:00,79.56,79.58,79.56,79.58,57021.0,72.7181,72.7364,72.7181,72.7364,57021.0
2023-05-08 14:00:00,79.58,79.58,79.5,79.51,321411.0,72.7364,72.7364,72.6632,72.6724,321411.0
2023-05-08 14:05:00,79.5,79.52,79.5,79.52,78998.0,72.6632,72.6815,72.6632,72.6815,78998.0
2023-05-08 14:10:00,79.52,79.52,79.51,79.52,14365.0,72.6815,72.6815,72.6724,72.6815,14365.0
2023-05-08 14:15:00,79.52,79.52,79.51,79.52,31654.0,72.6815,72.6815,72.6724,72.6815,31654.0
2023-05-08 14:20:00,79.52,79.52,79.51,79.52,20070.0,72.6815,72.6815,72.6724,72.6815,20070.0
2023-05-08 14:25:00,79.52,79.52,79.5,79.51,68373.0,72.6815,72.6815,72.6632,72.6724,68373.0
2023-05-08 14:30:00,79.51,79.52,79.5,79.5,39782.0,72.6724,72.6815,72.6632,72.6632,39782.0
2023-05-08 14:35:00,79.5,79.51,79.48,79.5,35703.0,72.6632,72.6724,72.645,72.6632,35703.0
2023-05-08 14:40:00,79.49,79.5,79.48,79.48,232557.0,72.6541,72.6632,72.645,72.645,232557.0
2023-05-08 14:45:00,79.48,79.51,79.47,79.48,27818.0,72.645,72.6724,72.6358,72.645,27818.0
2023-05-08 14:50:00,79.47,79.51,79.47,79.51,48617.0,72.6358,72.6724,72.6358,72.6724,48617.0
2023-05-08 14:55:00,79.51,79.51,79.49,79.5,38819.0,72.6724,72.6724,72.6541,72.6632,38819.0
2023-05-08 15:00:00,79.5,79.5,79.49,79.5,94109.0,72.6632,72.6632,72.6541,72.6632,94109.0
2023-05-08 15:05:00,79.5,79.5,79.49,79.49,174104.0,72.6632,72.6632,72.6541,72.6541,174104.0
2023-05-08 15:10:00,79.5,79.5,79.49,79.5,60304.0,72.6632,72.6632,72.6541,72.6632,60304.0
2023-05-08 15:15:00,79.5,79.51,79.48,79.48,159909.0,72.6632,72.6724,72.645,72.645,159909.0
2023-05-08 15:20:00,79.48,79.5,79.48,79.48,22769.0,72.645,72.6632,72.645,72.645,22769.0
2023-05-08 15:25:00,79.49,79.49,79.46,79.47,67525.0,72.6541,72.6541,72.6267,72.6358,67525.0
2023-05-08 15:30:00,79.47,79.47,79.45,79.45,25326.0,72.6358,72.6358,72.6175,72.6175,25326.0
2023-05-08 15:35:00,79.45,79.48,79.45,79.47,47122.0,72.6175,72.645,72.6175,72.6358,47122.0
2023-05-08 15:40:00,79.47,79.48,79.47,79.48,30401.0,72.6358,72.645,72.6358,72.645,30401.0
2023-05-08 15:45:00,79.48,79.5,79.47,79.48,94067.0,72.645,72.6632,72.6358,72.645,94067.0
2023-05-08 15:50:00,79.48,79.54,79.48,79.54,62391.0,72.645,72.6998,72.645,72.6998,62391.0
2023-05-08 15:55:00,79.53,79.53,79.49,79.51,226768.0,72.6907,72.6907,72.6541,72.6724,226768.0
2023-05-09 09:30:00,79.51,79.51,79.42,79.44,39507.0,72.6724,72.6724,72.5901,72.6084,39507.0
2023-05-09 09:35:00,79.44,79.45,79.43,79.45,78506.0,72.6084,72.6175,72.5993,72.6175,78506.0
2023-05-09 09:40:00,79.45,79.48,79.44,79.47,325805.0,72.6175,72.645,72.6084,72.6358,325805.0
2023-05-09 09:45:00,79.47,79.5,79.46,79.5,86063.0,72.6358,72.6632,72.6267,72.6632,86063.0
2023-05-09 09:50:00,79.5,79.51,79.49,79.5,10777.0,72.6632,72.6724,72.6541,72.6632,10777.0
2023-05-09 09:55:00,79.51,79.54,79.5,79.53,86997.0,72.6724,72.6998,72.6632,72.6907,86997.0
2023-05-09 10:00:00,79.53,79.55,79.53,79.55,138311.0,72.6907,72.7089,72.6907,72.7089,138311.0
2023-05-09 10:05:00,79.55,79.55,79.49,79.52,199979.0,72.7089,72.7089,72.6541,72.6815,199979.0
2023-05-09 10:10:00,79.51,79.52,79.5,79.52,139041.0,72.6724,72.6815,72.6632,72.6815,139041.0
2023-05-09 10:15:00,79.52,79.53,79.51,79.53,30574.0,72.6815,72.6907,72.6724,72.6907,30574.0
2023-05-09 10:20:00,79.53,79.54,79.51,79.54,33180.0,72.6907,72.6998,72.6724,72.6998,33180.0
2023-05-09 10:25:00,79.54,79.57,79.54,79.56,23753.0,72.6998,72.7272,72.6998,72.7181,23753.0
2023-05-09 10:30:00,79.56,79.57,79.55,79.57,43854.0,72.7181,72.7272,72.7089,72.7272,43854.0
2023-05-09 10:35:00,79.56,79.58,79.56,79.58,26102.0,72.7181,72.7364,72.7181,72.7364,26102.0
2023-05-09 10:40:00,79.59,79.61,79.58,79.59,138614.0,72.7455,72.7638,72.7364,72.7455,138614.0
2023-05-09 10:45:00,79.59,79.6,79.58,79.59,22539.0,72.7455,72.7546,72.7364,72.7455,22539.0
2023-05-09 10:50:00,79.6,79.6,79.59,79.59,18397.0,72.7546,72.7546,72.7455,72.7455,18397.0
2023-05-09 10:55:00,79.59,79.6,79.57,79.58,43500.0,72.7455,72.7546,72.7272,72.7364,43500.0
2023-05-09 11:00:00,79.58,79.58,79.57,79.58,26478.0,72.7364,72.7364,72.7272,72.7364,26478.0
2023-05-09 11:05:00,79.58,79.58,79.53,79.56,113414.0,72.7364,72.7364,72.6907,72.7181,113414.0
2023-05-09 11:10:00,79.57,79.58,79.56,79.57,35375.0,72.7272,72.7364,72.7181,72.7272,35375.0
2023-05-09 11:15:00,79.58,79.58,79.56,79.57,117325.0,72.7364,72.7364,72.7181,72.7272,117325.0
2023-05-09 11:20:00,79.57,79.6,79.57,79.59,30346.0,72.7272,72.7546,72.7272,72.7455,30346.0
2023-05-09 11:25:00,79.59,79.6,79.57,79.59,32203.0,72.7455,72.7546,72.7272,72.7455,32203.0
2023-05-09 11:30:00,79.59,79.6,79.57,79.58,15194.0,72.7455,72.7546,72.7272,72.7364,15194.0
2023-05-09 11:35:00,79.57,79.57,79.54,79.54,29605.0,72.7272,72.7272,72.6998,72.6998,29605.0
2023-05-09 11:40:00,79.54,79.55,79.53,79.55,27543.0,72.6998,72.7089,72.6907,72.7089,27543.0
2023-05-09 11:45:00,79.55,79.57,79.54,79.57,27042.0,72.7089,72.7272,72.6998,72.7272,27042.0
2023-05-09 11:50:00,79.56,79.58,79.55,79.56,21335.0,72.7181,72.7364,72.7089,72.7181,21335.0
2023-05-09 11:55:00,79.56,79.57,79.54,79.55,27625.0,72.7181,72.7272,72.6998,72.7089,27625.0
2023-05-09 12:00:00,79.56,79.56,79.54,79.56,8582.0,72.7181,72.7181,72.6998,72.7181,8582.0
2023-05-09 12:05:00,79.56,79.56,79.54,79.55,11686.0,72.7181,72.7181,72.6998,72.7089,11686.0
2023-05-09 12:10:00,79.55,79.57,79.54,79.56,17109.0,72.7089,72.7272,72.6998,72.7181,17109.0
2023-05-09 12:15:00,79.56,79.57,79.53,79.53,21239.0,72.7181,72.7272,72.6907,72.6907,21239.0
2023-05-09 12:20:00,79.54,79.55,79.53,79.54,86546.0,72.6998,72.7089,72.6907,72.6998,86546.0
2023-05-09 12:25:00,79.54,79.56,79.53,79.56,14992.0,72.6998,72.7181,72.6907,72.7181,14992.0
2023-05-09 12:30:00,79.57,79.57,79.54,79.54,16762.0,72.7272,72.7272,72.6998,72.6998,16762.0
2023-05-09 12:35:00,79.54,79.54,79.51,79.53,18938.0,72.6998,72.6998,72.6724,72.6907,18938.0
2023-05-09 12:40:00,79.53,79.54,79.51,79.54,27045.0,72.6907,72.6998,72.6724,72.6998,27045.0
2023-05-09 12:45:00,79.53,79.55,79.51,79.53,17285.0,72.6907,72.7089,72.6724,72.6907,17285.0
2023-05-09 12:50:00,79.54,79.54,79.52,79.52,11582.0,72.6998,72.6998,72.6815,72.6815,11582.0
2023-05-09 12:55:00,79.53,79.54,79.51,79.53,18993.0,72.6907,72.6998,72.6724,72.6907,18993.0
2023-05-09 13:00:00,79.54,79.6,79.53,79.58,102093.0,72.6998,72.7546,72.6907,72.7364,102093.0
2023-05-09 13:05:00,79.58,79.58,79.54,79.54,39365.0,72.7364,72.7364,72.6998,72.6998,39365.0
2023-05-09 13:10:00,79.55,79.56,79.53,79.55,37330.0,72.7089,72.7181,72.6907,72.7089,37330.0
2023-05-09 13:15:00,79.57,79.59,79.56,79.59,7935.0,72.7272,72.7455,72.7181,72.7455,7935.0
2023-05-09 13:20:00,79.59,79.59,79.56,79.57,32589.0,72.7455,72.7455,72.7181,72.7272,32589.0
2023-05-09 13:25:00,79.56,79.57,79.56,79.56,22856.0,72.7181,72.7272,72.7181,72.7181,22856.0
2023-05-09 13:30:00,79.56,79.57,79.54,79.55,135240.0,72.7181,72.7272,72.6998,72.7089,135240.0
2023-05-09 13:35:00,79.55,79.56,79.53,79.54,16032.0,72.7089,72.7181,72.6907,72.6998,16032.0
2023-05-09 13:40:00,79.55,79.55,79.53,79.53,10824.0,72.7089,72.7089,72.6907,72.6907,10824.0
2023-05-09 13:45:00,79.54,79.54,79.52,79.53,24466.0,72.6998,72.6998,72.6815,72.6907,24466.0
2023-05-09 13:50:00,79.52,79.54,79.52,79.54,13735.0,72.6815,72.6998,72.6815,72.6998,13735.0
2023-05-09 13:55:00,79.54,79.55,79.53,79.55,27386.0,72.6998,72.7089,72.6907,72.7089,27386.0
2023-05-09 14:00:00,79.55,79.55,79.53,79.54,22485.0,72.7089,72.7089,72.6907,72.6998,22485.0
2023-05-09 14:05:00,79.53,79.53,79.51,79.53,15127.0,72.6907,72.6907,72.6724,72.6907,15127.0
2023-05-09 14:10:00,79.53,79.55,79.52,79.55,17905.0,72.6907,72.7089,72.6815,72.7089,17905.0
2023-05-09 14:15:00,79.55,79.55,79.54,79.54,12805.0,72.7089,72.7089,72.6998,72.6998,12805.0
2023-05-09 14:20:00,79.55,79.57,79.54,79.55,29419.0,72.7089,72.7272,72.6998,72.7089,29419.0
2023-05-09 14:25:00,79.55,79.57,79.54,79.55,28353.0,72.7089,72.7272,72.6998,72.7089,28353.0
2023-05-09 14:30:00,79.56,79.56,79.54,79.56,17691.0,72.7181,72.7181,72.6998,72.7181,17691.0
2023-05-09 14:35:00,79.56,79.56,79.55,79.55,10690.0,72.7181,72.7181,72.7089,72.7089,10690.0
2023-05-09 14:40:00,79.56,79.56,79.53,79.54,16292.0,72.7181,72.7181,72.6907,72.6998,16292.0
2023-05-09 14:45:00,79.54,79.55,79.53,79.55,20191.0,72.6998,72.7089,72.6907,72.7089,20191.0
2023-05-09 14:50:00,79.54,79.54,79.52,79.53,19729.0,72.6998,72.6998,72.6815,72.6907,19729.0
2023-05-09 14:55:00,79.52,79.53,79.51,79.53,31620.0,72.6815,72.6907,72.6724,72.6907,31620.0
2023-05-09 15:00:00,79.53,79.53,79.5,79.51,20555.0,72.6907,72.6907,72.6632,72.6724,20555.0
2023-05-09 15:05:00,79.51,79.51,79.48,79.48,42133.0,72.6724,72.6724,72.645,72.645,42133.0
2023-05-09 15:10:00,79.48,79.49,79.47,79.48,54579.0,72.645,72.6541,72.6358,72.645,54579.0
2023-05-09 15:15:00,79.47,79.48,79.47,79.47,43914.0,72.6358,72.645,72.6358,72.6358,43914.0
2023-05-09 15:20:00,79.48,79.49,79.46,79.48,161289.0,72.645,72.6541,72.6267,72.645,161289.0
2023-05-09 15:25:00,79.48,79.5,79.48,79.49,73191.0,72.645,72.6632,72.645,72.6541,73191.0
2023-05-09 15:30:00,79.5,79.51,79.49,79.49,36874.0,72.6632,72.6724,72.6541,72.6541,36874.0
2023-05-09 15:35:00,79.49,79.52,79.49,79.5,59597.0,72.6541,72.6815,72.6541,72.6632,59597.0
2023-05-09 15:40:00,79.5,79.5,79.48,79.48,45132.0,72.6632,72.6632,72.645,72.645,45132.0
2023-05-09 15:45:00,79.48,79.49,79.47,79.47,51052.0,72.645,72.6541,72.6358,72.6358,51052.0
2023-05-09 15:50:00,79.47,79.48,79.45,79.45,72560.0,72.6358,72.645,72.6175,72.6175,72560.0
2023-05-09 15:55:00,79.45,79.46,79.43,79.43,168650.0,72.6175,72.6267,72.5993,72.5993,168650.0
2023-05-10 09:30:00,79.79,79.89,79.79,79.89,39372.0,72.9283,73.0197,72.9283,73.0197,39372.0
2023-05-10 09:35:00,79.88,79.94,79.88,79.9,22990.0,73.0106,73.0654,73.0106,73.0288,22990.0
2023-05-10 09:40:00,79.9,79.94,79.89,79.92,93280.0,73.0288,73.0654,73.0197,73.0471,93280.0
2023-05-10 09:45:00,79.93,79.97,79.92,79.95,995070.0,73.0563,73.0928,73.0471,73.0745,995070.0
2023-05-10 09:50:00,79.95,79.96,79.9,79.91,104997.0,73.0745,73.0837,73.0288,73.038,104997.0
2023-05-10 09:55:00,79.92,79.95,79.9,79.95,195810.0,73.0471,73.0745,73.0288,73.0745,195810.0
2023-05-10 10:00:00,79.95,79.97,79.94,79.95,29332.0,73.0745,73.0928,73.0654,73.0745,29332.0
2023-05-10 10:05:00,79.95,79.96,79.9,79.92,29341.0,73.0745,73.0837,73.0288,73.0471,29341.0
2023-05-10 10:10:00,79.91,79.91,79.87,79.88,28061.0,73.038,73.038,73.0014,73.0106,28061.0
2023-05-10 10:15:00,79.88,79.89,79.82,79.84,130666.0,73.0106,73.0197,72.9557,72.974,130666.0
2023-05-10 10:20:00,79.84,79.88,79.83,79.88,142401.0,72.974,73.0106,72.9649,73.0106,142401.0
2023-05-10 10:25:00,79.88,79.9,79.88,79.9,17383.0,73.0106,73.0288,73.0106,73.0288,17383.0
2023-05-10 10:30:00,79.89,79.92,79.88,79.92,10366.0,73.0197,73.0471,73.0106,73.0471,10366.0
2023-05-10 10:35:00,79.92,79.94,79.9,79.91,28672.0,73.0471,73.0654,73.0288,73.038,28672.0
2023-05-10 10:40:00,79.91,79.91,79.87,79.9,9271.0,73.038,73.038,73.0014,73.0288,9271.0
2023-05-10 10:45:00,79.9,79.93,79.89,79.91,24707.0,73.0288,73.0563,73.0197,73.038,24707.0
2023-05-10 10:50:00,79.92,79.93,79.9,79.91,43569.0,73.0471,73.0563,73.0288,73.038,43569.0
2023-05-10 10:55:00,79.91,79.92,79.9,79.92,43421.0,73.038,73.0471,73.0288,73.0471,43421.0
2023-05-10 11:00:00,79.92,79.93,79.89,79.9,116716.0,73.0471,73.0563,73.0197,73.0288,116716.0
2023-05-10 11:05:00,79.9,79.93,79.89,79.92,14039.0,73.0288,73.0563,73.0197,73.0471,14039.0
2023-05-10 11:10:00,79.92,79.93,79.91,79.93,229629.0,73.0471,73.0563,73.038,73.0563,229629.0
2023-05-10 11:15:00,79.93,79.93,79.89,79.9,68663.0,73.0563,73.0563,73.0197,73.0288,68663.0
2023-05-10 11:20:00,79.9,79.9,79.87,79.89,98943.0,73.0288,73.0288,73.0014,73.0197,98943.0
2023-05-10 11:25:00,79.88,79.9,79.87,79.88,47042.0,73.0106,73.0288,73.0014,73.0106,47042.0
2023-05-10 11:30:00,79.88,79.92,79.88,79.91,93663.0,73.0106,73.0471,73.0106,73.038,93663.0
2023-05-10 11:35:00,79.91,79.92,79.89,79.91,39560.0,73.038,73.0471,73.0197,73.038,39560.0
2023-05-10 11:40:00,79.92,79.93,79.9,79.91,29872.0,73.0471,73.0563,73.0288,73.038,29872.0
2023-05-10 11:45:00,79.91,79.92,79.88,79.91,26466.0,73.038,73.0471,73.0106,73.038,26466.0
2023-05-10 11:50:00,79.9,79.92,79.89,79.92,60127.0,73.0288,73.0471,73.0197,73.0471,60127.0
2023-05-10 11:55:00,79.91,79.93,79.89,79.92,37967.0,73.038,73.0563,73.0197,73.0471,37967.0
2023-05-10 12:00:00,79.92,79.94,79.91,79.94,11690.0,73.0471,73.0654,73.038,73.0654,11690.0
2023-05-10 12:05:00,79.94,79.94,79.93,79.93,7657.0,73.0654,73.0654,73.0563,73.0563,7657.0
2023-05-10 12:10:00,79.94,79.98,79.93,79.97,93786.0,73.0654,73.102,73.0563,73.0928,93786.0
2023-05-10 12:15:00,79.98,79.98,79.96,79.96,16581.0,73.102,73.102,73.0837,73.0837,16581.0
2023-05-10 12:20:00,79.97,79.98,79.96,79.97,6298.0,73.0928,73.102,73.0837,73.0928,6298.0
2023-05-10 12:25:00,79.98,79.99,79.96,79.97,27529.0,73.102,73.1111,73.0837,73.0928,27529.0
2023-05-10 12:30:00,79.97,79.98,79.95,79.97,9610.0,73.0928,73.102,73.0745,73.0928,9610.0
2023-05-10 12:35:00,79.96,79.97,79.95,79.97,10911.0,73.0837,73.0928,73.0745,73.0928,10911.0
2023-05-10 12:40:00,79.97,79.97,79.95,79.95,143509.0,73.0928,73.0928,73.0745,73.0745,143509.0
2023-05-10 12:45:00,79.95,79.95,79.93,79.93,21949.0,73.0745,73.0745,73.0563,73.0563,21949.0
2023-05-10 12:50:00,79.94,79.96,79.93,79.95,55427.0,73.0654,73.0837,73.0563,73.0745,55427.0
2023-05-10 12:55:00,79.95,79.96,79.94,79.95,39816.0,73.0745,73.0837,73.0654,73.0745,39816.0
2023-05-10 13:00:00,79.95,79.99,79.92,79.94,169269.0,73.0745,73.1111,73.0471,73.0654,169269.0
2023-05-10 13:05:00,79.94,79.96,79.93,79.95,81060.0,73.0654,73.0837,73.0563,73.0745,81060.0
2023-05-10 13:10:00,79.95,79.98,79.94,79.98,46183.0,73.0745,73.102,73.0654,73.102,46183.0
2023-05-10 13:15:00,79.97,79.97,79.96,79.97,11903.0,73.0928,73.0928,73.0837,73.0928,11903.0
2023-05-10 13:20:00,79.97,79.99,79.96,79.98,20953.0,73.0928,73.1111,73.0837,73.102,20953.0
2023-05-10 13:25:00,79.99,80.01,79.97,79.99,65573.0,73.1111,73.1294,73.0928,73.1111,65573.0
2023-05-10 13:30:00,80.0,80.01,79.98,79.98,38480.0,73.1202,73.1294,73.102,73.102,38480.0
2023-05-10 13:35:00,79.99,80.0,79.98,80.0,8911.0,73.1111,73.1202,73.102,73.1202,8911.0
2023-05-10 13:40:00,79.99,80.0,79.98,80.0,5991.0,73.1111,73.1202,73.102,73.1202,5991.0
2023-05-10 13:45:00,80.0,80.0,79.97,80.0,100761.0,73.1202,73.1202,73.0928,73.1202,100761.0
2023-05-10 13:50:00,79.99,79.99,79.98,79.98,183171.0,73.1111,73.1111,73.102,73.102,183171.0
2023-05-10 13:55:00,79.98,79.99,79.96,79.96,18125.0,73.102,73.1111,73.0837,73.0837,18125.0
2023-05-10 14:00:00,79.97,79.97,79.96,79.96,19828.0,73.0928,73.0928,73.0837,73.0837,19828.0
2023-05-10 14:05:00,79.97,79.97,79.95,79.96,28326.0,73.0928,73.0928,73.0745,73.0837,28326.0
2023-05-10 14:10:00,79.96,79.98,79.95,79.98,45571.0,73.0837,73.102,73.0745,73.102,45571.0
2023-05-10 14:15:00,79.98,80.0,79.97,80.0,28089.0,73.102,73.1202,73.0928,73.1202,28089.0
2023-05-10 14:20:00,80.0,80.0,79.98,79.98,28544.0,73.1202,73.1202,73.102,73.102,28544.0
2023-05-10 14:25:00,79.99,79.99,79.98,79.98,28970.0,73.1111,73.1111,73.102,73.102,28970.0
2023-05-10 14:30:00,79.98,80.0,79.98,80.0,242909.0,73.102,73.1202,73.102,73.1202,242909.0
2023-05-10 14:35:00,80.0,80.0,79.98,79.98,191366.0,73.1202,73.1202,73.102,73.102,191366.0
2023-05-10 14:40:00,79.98,80.01,79.98,80.01,38293.0,73.102,73.1294,73.102,73.1294,38293.0
2023-05-10 14:45:00,80.0,80.0,79.98,80.0,184680.0,73.1202,73.1202,73.102,73.1202,184680.0
2023-05-10 14:50:00,80.0,80.01,79.99,80.0,51435.0,73.1202,73.1294,73.1111,73.1202,51435.0
2023-05-10 14:55:00,80.0,80.01,79.99,80.01,55266.0,73.1202,73.1294,73.1111,73.1294,55266.0
2023-05-10 15:00:00,80.01,80.01,80.0,80.01,15499.0,73.1294,73.1294,73.1202,73.1294,15499.0
2023-05-10 15:05:00,80.01,80.01,79.99,80.0,29134.0,73.1294,73.1294,73.1111,73.1202,29134.0
2023-05-10 15:10:00,80.0,80.01,79.99,80.0,30084.0,73.1202,73.1294,73.1111,73.1202,30084.0
2023-05-10 15:15:00,79.99,80.0,79.99,80.0,14198.0,73.1111,73.1202,73.1111,73.1202,14198.0
2023-05-10 15:20:00,80.0,80.01,79.99,80.01,144176.0,73.1202,73.1294,73.1111,73.1294,144176.0
2023-05-10 15:25:00,80.01,80.02,80.0,80.02,1392208.0,73.1294,73.1385,73.1202,73.1385,1392208.0
2023-05-10 15:30:00,80.02,80.02,80.0,80.02,133797.0,73.1385,73.1385,73.1202,73.1385,133797.0
2023-05-10 15:35:00,80.02,80.02,80.01,80.01,169471.0,73.1385,73.1385,73.1294,73.1294,169471.0
2023-05-10 15:40:00,80.02,80.02,79.98,79.98,87058.0,73.1385,73.1385,73.102,73.102,87058.0
2023-05-10 15:45:00,79.98,80.0,79.96,80.0,307184.0,73.102,73.1202,73.0837,73.1202,307184.0
2023-05-10 15:50:00,80.0,80.01,79.99,80.01,74393.0,73.1202,73.1294,73.1111,73.1294,74393.0
2023-05-10 15:55:00,80.0,80.02,79.97,79.99,478180.0,73.1202,73.1385,73.0928,73.1111,478180.0
2023-05-11 09:30:00,80.32,80.39,80.27,80.38,310645.0,73.4127,73.4767,73.367,73.4676,310645.0
2023-05-11 09:35:00,80.37,80.4,80.32,80.32,116700.0,73.4584,73.4858,73.4127,73.4127,116700.0
2023-05-11 09:40:00,80.32,80.34,80.31,80.32,27288.0,73.4127,73.431,73.4036,73.4127,27288.0
2023-05-11 09:45:00,80.32,80.33,80.29,80.32,13241.0,73.4127,73.4219,73.3853,73.4127,13241.0
2023-05-11 09:50:00,80.33,80.33,80.29,80.3,7946.0,73.4219,73.4219,73.3853,73.3944,7946.0
2023-05-11 09:55:00,80.31,80.31,80.27,80.28,23120.0,73.4036,73.4036,73.367,73.3762,23120.0
2023-05-11 10:00:00,80.28,80.3,80.27,80.3,18899.0,73.3762,73.3944,73.367,73.3944,18899.0
2023-05-11 10:05:00,80.3,80.3,80.28,80.29,10257.0,73.3944,73.3944,73.3762,73.3853,10257.0
2023-05-11 10:10:00,80.29,80.32,80.29,80.3,10339.0,73.3853,73.4127,73.3853,73.3944,10339.0
2023-05-11 10:15:00,80.3,80.31,80.28,80.3,14279.0,73.3944,73.4036,73.3762,73.3944,14279.0
2023-05-11 10:20:00,80.3,80.31,80.29,80.29,2651.0,73.3944,73.4036,73.3853,73.3853,2651.0
2023-05-11 10:25:00,80.28,80.3,80.25,80.26,21125.0,73.3762,73.3944,73.3487,73.3579,21125.0
2023-05-11 10:30:00,80.26,80.33,80.26,80.31,9227.0,73.3579,73.4219,73.3579,73.4036,9227.0
2023-05-11 10:35:00,80.31,80.32,80.29,80.31,33954.0,73.4036,73.4127,73.3853,73.4036,33954.0
2023-05-11 10:40:00,80.31,80.33,80.3,80.32,34433.0,73.4036,73.4219,73.3944,73.4127,34433.0
2023-05-11 10:45:00,80.33,80.33,80.27,80.27,20385.0,73.4219,73.4219,73.367,73.367,20385.0
2023-05-11 10:50:00,80.26,80.3,80.26,80.28,12534.0,73.3579,73.3944,73.3579,73.3762,12534.0
2023-05-11 10:55:00,80.28,80.3,80.28,80.29,18224.0,73.3762,73.3944,73.3762,73.3853,18224.0
2023-05-11 11:00:00,80.28,80.29,80.23,80.24,83687.0,73.3762,73.3853,73.3305,73.3396,83687.0
2023-05-11 11:05:00,80.24,80.25,80.21,80.21,20164.0,73.3396,73.3487,73.3122,73.3122,20164.0
2023-05-11 11:10:00,80.22,80.22,80.2,80.2,11221.0,73.3213,73.3213,73.303,73.303,11221.0
2023-05-11 11:15:00,80.2,80.21,80.19,80.2,5091.0,73.303,73.3122,73.2939,73.303,5091.0
2023-05-11 11:20:00,80.2,80.23,80.19,80.22,15240.0,73.303,73.3305,73.2939,73.3213,15240.0
2023-05-11 11:25:00,80.21,80.22,80.21,80.22,14281.0,73.3122,73.3213,73.3122,73.3213,14281.0
2023-05-11 11:30:00,80.22,80.22,80.19,80.21,33827.0,73.3213,73.3213,73.2939,73.3122,33827.0
2023-05-11 11:35:00,80.2,80.21,80.19,80.2,26352.0,73.303,73.3122,73.2939,73.303,26352.0
2023-05-11 11:40:00,80.19,80.2,80.18,80.2,33863.0,73.2939,73.303,73.2848,73.303,33863.0
2023-05-11 11:45:00,80.2,80.2,80.19,80.2,51827.0,73.303,73.303,73.2939,73.303,51827.0
2023-05-11 11:50:00,80.2,80.22,80.19,80.2,62503.0,73.303,73.3213,73.2939,73.303,62503.0
2023-05-11 11:55:00,80.2,80.21,80.19,80.2,43200.0,73.303,73.3122,73.2939,73.303,43200.0
2023-05-11 12:00:00,80.19,80.22,80.19,80.22,33463.0,73.2939,73.3213,73.2939,73.3213,33463.0
2023-05-11 12:05:00,80.22,80.23,80.21,80.23,79132.0,73.3213,73.3305,73.3122,73.3305,79132.0
2023-05-11 12:10:00,80.23,80.23,80.21,80.22,80550.0,73.3305,73.3305,73.3122,73.3213,80550.0
2023-05-11 12:15:00,80.22,80.25,80.21,80.24,120602.0,73.3213,73.3487,73.3122,73.3396,120602.0
2023-05-11 12:20:00,80.25,80.28,80.24,80.27,29905.0,73.3487,73.3762,73.3396,73.367,29905.0
2023-05-11 12:25:00,80.27,80.28,80.26,80.27,14514.0,73.367,73.3762,73.3579,73.367,14514.0
2023-05-11 12:30:00,80.28,80.29,80.26,80.28,24026.0,73.3762,73.3853,73.3579,73.3762,24026.0
2023-05-11 12:35:00,80.28,80.28,80.24,80.26,17209.0,73.3762,73.3762,73.3396,73.3579,17209.0
2023-05-11 12:40:00,80.26,80.27,80.24,80.24,32283.0,73.3579,73.367,73.3396,73.3396,32283.0
2023-05-11 12:45:00,80.25,80.25,80.23,80.24,7643.0,73.3487,73.3487,73.3305,73.3396,7643.0
2023-05-11 12:50:00,80.25,80.26,80.24,80.25,7378.0,73.3487,73.3579,73.3396,73.3487,7378.0
2023-05-11 12:55:00,80.25,80.26,80.23,80.23,15385.0,73.3487,73.3579,73.3305,73.3305,15385.0
2023-05-11 13:00:00,80.24,80.31,80.24,80.28,56323.0,73.3396,73.4036,73.3396,73.3762,56323.0
2023-05-11 13:05:00,80.28,80.28,80.25,80.26,17288.0,73.3762,73.3762,73.3487,73.3579,17288.0
2023-05-11 13:10:00,80.26,80.27,80.23,80.23,13378.0,73.3579,73.367,73.3305,73.3305,13378.0
2023-05-11 13:15:00,80.23,80.23,80.22,80.23,21714.0,73.3305,73.3305,73.3213,73.3305,21714.0
2023-05-11 13:20:00,80.23,80.24,80.22,80.23,12720.0,73.3305,73.3396,73.3213,73.3305,12720.0
2023-05-11 13:25:00,80.23,80.24,80.21,80.22,15805.0,73.3305,73.3396,73.3122,73.3213,15805.0
2023-05-11 13:30:00,80.23,80.28,80.23,80.28,17103.0,73.3305,73.3762,73.3305,73.3762,17103.0
2023-05-11 13:35:00,80.27,80.28,80.25,80.28,177996.0,73.367,73.3762,73.3487,73.3762,177996.0
2023-05-11 13:40:00,80.28,80.28,80.27,80.27,16184.0,73.3762,73.3762,73.367,73.367,16184.0
2023-05-11 13:45:00,80.28,80.28,80.26,80.28,149764.0,73.3762,73.3762,73.3579,73.3762,149764.0
2023-05-11 13:50:00,80.28,80.29,80.27,80.29,70187.0,73.3762,73.3853,73.367,73.3853,70187.0
2023-05-11 13:55:00,80.29,80.3,80.26,80.28,93348.0,73.3853,73.3944,73.3579,73.3762,93348.0
2023-05-11 14:00:00,80.28,80.28,80.25,80.26,574934.0,73.3762,73.3762,73.3487,73.3579,574934.0
2023-05-11 14:05:00,80.26,80.26,80.23,80.23,129347.0,73.3579,73.3579,73.3305,73.3305,129347.0
2023-05-11 14:10:00,80.23,80.24,80.23,80.24,4140.0,73.3305,73.3396,73.3305,73.3396,4140.0
2023-05-11 14:15:00,80.24,80.25,80.23,80.25,7458.0,73.3396,73.3487,73.3305,73.3487,7458.0
2023-05-11 14:20:00,80.24,80.25,80.23,80.23,49867.0,73.3396,73.3487,73.3305,73.3305,49867.0
2023-05-11 14:25:00,80.23,80.25,80.23,80.23,35520.0,73.3305,73.3487,73.3305,73.3305,35520.0
2023-05-11 14:30:00,80.23,80.24,80.23,80.23,79010.0,73.3305,73.3396,73.3305,73.3305,79010.0
2023-05-11 14:35:00,80.24,80.24,80.21,80.21,51010.0,73.3396,73.3396,73.3122,73.3122,51010.0
2023-05-11 14:40:00,80.22,80.22,80.18,80.19,12459.0,73.3213,73.3213,73.2848,73.2939,12459.0
2023-05-11 14:45:00,80.19,80.22,80.19,80.2,11848.0,73.2939,73.3213,73.2939,73.303,11848.0
2023-05-11 14:50:00,80.21,80.21,80.2,80.2,6318.0,73.3122,73.3122,73.303,73.303,6318.0
2023-05-11 14:55:00,80.21,80.22,80.19,80.2,19881.0,73.3122,73.3213,73.2939,73.303,19881.0
2023-05-11 15:00:00,80.2,80.21,80.18,80.2,13056.0,73.303,73.3122,73.2848,73.303,13056.0
2023-05-11 15:05:00,80.19,80.21,80.19,80.21,18375.0,73.2939,73.3122,73.2939,73.3122,18375.0
2023-05-11 15:10:00,80.2,80.22,80.2,80.22,12219.0,73.303,73.3213,73.303,73.3213,12219.0
2023-05-11 15:15:00,80.22,80.23,80.21,80.23,12618.0,73.3213,73.3305,73.3122,73.3305,12618.0
2023-05-11 15:20:00,80.22,80.23,80.22,80.22,12464.0,73.3213,73.3305,73.3213,73.3213,12464.0
2023-05-11 15:25:00,80.23,80.23,80.21,80.21,32048.0,73.3305,73.3305,73.3122,73.3122,32048.0
2023-05-11 15:30:00,80.22,80.22,80.19,80.2,30315.0,73.3213,73.3213,73.2939,73.303,30315.0
2023-05-11 15:35:00,80.2,80.21,80.17,80.19,42135.0,73.303,73.3122,73.2756,73.2939,42135.0
2023-05-11 15:40:00,80.18,80.2,80.17,80.19,49749.0,73.2848,73.303,73.2756,73.2939,49749.0
2023-05-11 15:45:00,80.19,80.2,80.18,80.2,245692.0,73.2939,73.303,73.2848,73.303,245692.0
2023-05-11 15:50:00,80.2,80.2,80.18,80.19,189738.0,73.303,73.303,73.2848,73.2939,189738.0
2023-05-11 15:55:00,80.19,80.2,80.17,80.18,133679.0,73.2939,73.303,73.2756,73.2848,133679.0
2023-05-12 09:30:00,80.25,80.25,80.12,80.21,99505.0,73.3487,73.3487,73.2299,73.3122,99505.0
2023-05-12 09:35:00,80.21,80.21,80.18,80.19,18098.0,73.3122,73.3122,73.2848,73.2939,18098.0
2023-05-12 09:40:00,80.19,80.19,80.16,80.17,24261.0,73.2939,73.2939,73.2665,73.2756,24261.0
2023-05-12 09:45:00,80.17,80.25,80.17,80.22,36344.0,73.2756,73.3487,73.2756,73.3213,36344.0
2023-05-12 09:50:00,80.23,80.24,80.21,80.22,32987.0,73.3305,73.3396,73.3122,73.3213,32987.0
2023-05-12 09:55:00,80.22,80.23,80.21,80.21,24353.0,73.3213,73.3305,73.3122,73.3122,24353.0
2023-05-12 10:00:00,80.21,80.21,80.11,80.17,87506.0,73.3122,73.3122,73.2208,73.2756,87506.0
2023-05-12 10:05:00,80.16,80.16,80.13,80.14,15442.0,73.2665,73.2665,73.2391,73.2482,15442.0
2023-05-12 10:10:00,80.14,80.15,80.09,80.1,62658.0,73.2482,73.2573,73.2025,73.2116,62658.0
2023-05-12 10:15:00,80.09,80.11,80.07,80.07,16383.0,73.2025,73.2208,73.1842,73.1842,16383.0
2023-05-12 10:20:00,80.08,80.08,80.01,80.03,55716.0,73.1934,73.1934,73.1294,73.1477,55716.0
2023-05-12 10:25:00,80.02,80.04,79.98,79.99,18789.0,73.1385,73.1568,73.102,73.1111,18789.0
2023-05-12 10:30:00,79.99,79.99,79.89,79.91,105923.0,73.1111,73.1111,73.0197,73.038,105923.0
2023-05-12 10:35:00,79.91,79.94,79.9,79.92,24300.0,73.038,73.0654,73.0288,73.0471,24300.0
2023-05-12 10:40:00,79.92,79.96,79.92,79.95,11749.0,73.0471,73.0837,73.0471,73.0745,11749.0
2023-05-12 10:45:00,79.96,79.97,79.94,79.95,15581.0,73.0837,73.0928,73.0654,73.0745,15581.0
2023-05-12 10:50:00,79.95,79.98,79.94,79.97,8744.0,73.0745,73.102,73.0654,73.0928,8744.0
2023-05-12 10:55:00,79.96,79.99,79.96,79.97,6379.0,73.0837,73.1111,73.0837,73.0928,6379.0
2023-05-12 11:00:00,79.96,79.99,79.95,79.98,16603.0,73.0837,73.1111,73.0745,73.102,16603.0
2023-05-12 11:05:00,79.98,79.98,79.95,79.95,31102.0,73.102,73.102,73.0745,73.0745,31102.0
2023-05-12 11:10:00,79.96,79.98,79.95,79.96,23802.0,73.0837,73.102,73.0745,73.0837,23802.0
2023-05-12 11:15:00,79.96,79.97,79.95,79.97,20055.0,73.0837,73.0928,73.0745,73.0928,20055.0
2023-05-12 11:20:00,79.96,79.97,79.96,79.97,4238.0,73.0837,73.0928,73.0837,73.0928,4238.0
2023-05-12 11:25:00,79.96,79.97,79.95,79.97,25577.0,73.0837,73.0928,73.0745,73.0928,25577.0
2023-05-12 11:30:00,79.97,79.97,79.94,79.94,93060.0,73.0928,73.0928,73.0654,73.0654,93060.0
2023-05-12 11:35:00,79.95,79.97,79.95,79.96,9712.0,73.0745,73.0928,73.0745,73.0837,9712.0
2023-05-12 11:40:00,79.95,79.96,79.93,79.94,18640.0,73.0745,73.0837,73.0563,73.0654,18640.0
2023-05-12 11:45:00,79.94,79.94,79.91,79.92,18825.0,73.0654,73.0654,73.038,73.0471,18825.0
2023-05-12 11:50:00,79.92,79.92,79.88,79.88,19778.0,73.0471,73.0471,73.0106,73.0106,19778.0
2023-05-12 11:55:00,79.88,79.88,79.86,79.88,10725.0,73.0106,73.0106,72.9923,73.0106,10725.0
2023-05-12 12:00:00,79.87,79.87,79.84,79.84,33041.0,73.0014,73.0014,72.974,72.974,33041.0
2023-05-12 12:05:00,79.85,79.87,79.85,79.87,10158.0,72.9831,73.0014,72.9831,73.0014,10158.0
2023-05-12 12:10:00,79.86,79.87,79.85,79.87,15751.0,72.9923,73.0014,72.9831,73.0014,15751.0
2023-05-12 12:15:00,79.86,79.87,79.84,79.84,10917.0,72.9923,73.0014,72.974,72.974,10917.0
2023-05-12 12:20:00,79.85,79.87,79.84,79.86,9404.0,72.9831,73.0014,72.974,72.9923,9404.0
2023-05-12 12:25:00,79.87,79.87,79.83,79.84,14972.0,73.0014,73.0014,72.9649,72.974,14972.0
2023-05-12 12:30:00,79.84,79.84,79.82,79.83,58339.0,72.974,72.974,72.9557,72.9649,58339.0
2023-05-12 12:35:00,79.83,79.85,79.83,79.84,44676.0,72.9649,72.9831,72.9649,72.974,44676.0
2023-05-12 12:40:00,79.83,79.85,79.82,79.84,28108.0,72.9649,72.9831,72.9557,72.974,28108.0
2023-05-12 12:45:00,79.84,79.85,79.83,79.84,46294.0,72.974,72.9831,72.9649,72.974,46294.0
2023-05-12 12:50:00,79.84,79.85,79.83,79.83,11304.0,72.974,72.9831,72.9649,72.9649,11304.0
2023-05-12 12:55:00,79.83,79.87,79.82,79.86,8546.0,72.9649,73.0014,72.9557,72.9923,8546.0
2023-05-12 13:00:00,79.87,79.89,79.86,79.88,13322.0,73.0014,73.0197,72.9923,73.0106,13322.0
2023-05-12 13:05:00,79.88,79.89,79.87,79.88,11740.0,73.0106,73.0197,73.0014,73.0106,11740.0
2023-05-12 13:10:00,79.88,79.89,79.87,79.89,7501.0,73.0106,73.0197,73.0014,73.0197,7501.0
2023-05-12 13:15:00,79.88,79.88,79.87,79.88,21092.0,73.0106,73.0106,73.0014,73.0106,21092.0
2023-05-12 13:20:00,79.87,79.89,79.87,79.89,10430.0,73.0014,73.0197,73.0014,73.0197,10430.0
2023-05-12 13:25:00,79.88,79.88,79.86,79.87,14827.0,73.0106,73.0106,72.9923,73.0014,14827.0
2023-05-12 13:30:00,79.87,79.87,79.85,79.87,6167.0,73.0014,73.0014,72.9831,73.0014,6167.0
2023-05-12 13:35:00,79.87,79.87,79.85,79.85,11156.0,73.0014,73.0014,72.9831,72.9831,11156.0
2023-05-12 13:40:00,79.85,79.87,79.84,79.87,5665.0,72.9831,73.0014,72.974,73.0014,5665.0
2023-05-12 13:45:00,79.87,79.87,79.86,79.86,22223.0,73.0014,73.0014,72.9923,72.9923,22223.0
2023-05-12 13:50:00,79.85,79.86,79.84,79.86,34985.0,72.9831,72.9923,72.974,72.9923,34985.0
2023-05-12 13:55:00,79.86,79.86,79.84,79.85,10937.0,72.9923,72.9923,72.974,72.9831,10937.0
2023-05-12 14:00:00,79.85,79.85,79.84,79.85,5748.0,72.9831,72.9831,72.974,72.9831,5748.0
2023-05-12 14:05:00,79.85,79.86,79.84,79.86,11890.0,72.9831,72.9923,72.974,72.9923,11890.0
2023-05-12 14:10:00,79.86,79.87,79.85,79.86,21700.0,72.9923,73.0014,72.9831,72.9923,21700.0
2023-05-12 14:15:00,79.87,79.87,79.84,79.84,7475.0,73.0014,73.0014,72.974,72.974,7475.0
2023-05-12 14:20:00,79.85,79.87,79.84,79.85,16436.0,72.9831,73.0014,72.974,72.9831,16436.0
2023-05-12 14:25:00,79.85,79.87,79.84,79.86,4895.0,72.9831,73.0014,72.974,72.9923,4895.0
2023-05-12 14:30:00,79.87,79.87,79.82,79.83,17364.0,73.0014,73.0014,72.9557,72.9649,17364.0
2023-05-12 14:35:00,79.83,79.83,79.81,79.81,15801.0,72.9649,72.9649,72.9466,72.9466,15801.0
2023-05-12 14:40:00,79.81,79.82,79.8,79.82,22998.0,72.9466,72.9557,72.9374,72.9557,22998.0
2023-05-12 14:45:00,79.82,79.82,79.8,79.8,13855.0,72.9557,72.9557,72.9374,72.9374,13855.0
2023-05-12 14:50:00,79.79,79.82,79.79,79.81,6740.0,72.9283,72.9557,72.9283,72.9466,6740.0
2023-05-12 14:55:00,79.81,79.82,79.78,79.79,17160.0,72.9466,72.9557,72.9192,72.9283,17160.0
2023-05-12 15:00:00,79.79,79.82,79.79,79.81,8621.0,72.9283,72.9557,72.9283,72.9466,8621.0
2023-05-12 15:05:00,79.81,79.82,79.8,79.81,8645.0,72.9466,72.9557,72.9374,72.9466,8645.0
2023-05-12 15:10:00,79.81,79.82,79.8,79.81,14110.0,72.9466,72.9557,72.9374,72.9466,14110.0
2023-05-12 15:15:00,79.81,79.81,79.8,79.81,10964.0,72.9466,72.9466,72.9374,72.9466,10964.0
2023-05-12 15:20:00,79.81,79.83,79.8,79.81,14085.0,72.9466,72.9649,72.9374,72.9466,14085.0
2023-05-12 15:25:00,79.81,79.82,79.8,79.81,10018.0,72.9466,72.9557,72.9374,72.9466,10018.0
2023-05-12 15:30:00,79.81,79.81,79.8,79.81,19806.0,72.9466,72.9466,72.9374,72.9466,19806.0
2023-05-12 15:35:00,79.81,79.81,79.8,79.81,35503.0,72.9466,72.9466,72.9374,72.9466,35503.0
2023-05-12 15:40:00,79.81,79.82,79.8,79.81,27863.0,72.9466,72.9557,72.9374,72.9466,27863.0
2023-05-12 15:45:00,79.81,79.82,79.8,79.81,59000.0,72.9466,72.9557,72.9374,72.9466,59000.0
2023-05-12 15:50:00,79.81,79.83,79.8,79.83,32514.0,72.9466,72.9649,72.9374,72.9649,32514.0
2023-05-12 15:55:00,79.82,79.84,79.81,79.82,82818.0,72.9557,72.974,72.9466,72.9557,82818.0
2023-05-15 09:30:00,79.55,79.57,79.52,79.52,60802.0,72.7089,72.7272,72.6815,72.6815,60802.0
2023-05-15 09:35:00,79.53,79.54,79.51,79.54,24932.0,72.6907,72.6998,72.6724,72.6998,24932.0
2023-05-15 09:40:00,79.54,79.56,79.51,79.52,29754.0,72.6998,72.7181,72.6724,72.6815,29754.0
2023-05-15 09:45:00,79.52,79.54,79.51,79.54,35966.0,72.6815,72.6998,72.6724,72.6998,35966.0
2023-05-15 09:50:00,79.54,79.54,79.48,79.51,43154.0,72.6998,72.6998,72.645,72.6724,43154.0
2023-05-15 09:55:00,79.51,79.52,79.51,79.52,8474.0,72.6724,72.6815,72.6724,72.6815,8474.0
2023-05-15 10:00:00,79.51,79.51,79.49,79.5,204810.0,72.6724,72.6724,72.6541,72.6632,204810.0
2023-05-15 10:05:00,79.5,79.5,79.47,79.48,136450.0,72.6632,72.6632,72.6358,72.645,136450.0
2023-05-15 10:10:00,79.49,79.51,79.48,79.49,24568.0,72.6541,72.6724,72.645,72.6541,24568.0
2023-05-15 10:15:00,79.48,79.49,79.46,79.48,39123.0,72.645,72.6541,72.6267,72.645,39123.0
2023-05-15 10:20:00,79.48,79.51,79.47,79.51,37499.0,72.645,72.6724,72.6358,72.6724,37499.0
2023-05-15 10:25:00,79.51,79.53,79.51,79.52,40922.0,72.6724,72.6907,72.6724,72.6815,40922.0
2023-05-15 10:30:00,79.51,79.51,79.49,79.51,142989.0,72.6724,72.6724,72.6541,72.6724,142989.0
2023-05-15 10:35:00,79.51,79.52,79.5,79.52,45281.0,72.6724,72.6815,72.6632,72.6815,45281.0
2023-05-15 10:40:00,79.52,79.53,79.51,79.53,50124.0,72.6815,72.6907,72.6724,72.6907,50124.0
2023-05-15 10:45:00,79.53,79.54,79.52,79.54,24248.0,72.6907,72.6998,72.6815,72.6998,24248.0
2023-05-15 10:50:00,79.54,79.54,79.53,79.54,10243.0,72.6998,72.6998,72.6907,72.6998,10243.0
2023-05-15 10:55:00,79.54,79.54,79.53,79.54,49505.0,72.6998,72.6998,72.6907,72.6998,49505.0
2023-05-15 11:00:00,79.54,79.54,79.53,79.54,24002.0,72.6998,72.6998,72.6907,72.6998,24002.0
2023-05-15 11:05:00,79.54,79.57,79.53,79.56,66356.0,72.6998,72.7272,72.6907,72.7181,66356.0
2023-05-15 11:10:00,79.56,79.57,79.56,79.56,55593.0,72.7181,72.7272,72.7181,72.7181,55593.0
2023-05-15 11:15:00,79.56,79.56,79.53,79.54,64073.0,72.7181,72.7181,72.6907,72.6998,64073.0
2023-05-15 11:20:00,79.54,79.54,79.53,79.54,21203.0,72.6998,72.6998,72.6907,72.6998,21203.0
2023-05-15 11:25:00,79.53,79.54,79.53,79.53,46973.0,72.6907,72.6998,72.6907,72.6907,46973.0
2023-05-15 11:30:00,79.54,79.54,79.52,79.53,54377.0,72.6998,72.6998,72.6815,72.6907,54377.0
2023-05-15 11:35:00,79.53,79.53,79.52,79.53,33580.0,72.6907,72.6907,72.6815,72.6907,33580.0
2023-05-15 11:40:00,79.53,79.53,79.52,79.53,100532.0,72.6907,72.6907,72.6815,72.6907,100532.0
2023-05-15 11:45:00,79.53,79.53,79.5,79.5,32159.0,72.6907,72.6907,72.6632,72.6632,32159.0
2023-05-15 11:50:00,79.51,79.51,79.5,79.5,26342.0,72.6724,72.6724,72.6632,72.6632,26342.0
2023-05-15 11:55:00,79.5,79.52,79.5,79.51,22650.0,72.6632,72.6815,72.6632,72.6724,22650.0
2023-05-15 12:00:00,79.52,79.52,79.51,79.51,32699.0,72.6815,72.6815,72.6724,72.6724,32699.0
2023-05-15 12:05:00,79.52,79.52,79.51,79.52,39125.0,72.6815,72.6815,72.6724,72.6815,39125.0
2023-05-15 12:10:00,79.51,79.53,79.51,79.52,45428.0,72.6724,72.6907,72.6724,72.6815,45428.0
2023-05-15 12:15:00,79.53,79.53,79.52,79.53,22094.0,72.6907,72.6907,72.6815,72.6907,22094.0
2023-05-15 12:20:00,79.53,79.53,79.52,79.53,9628.0,72.6907,72.6907,72.6815,72.6907,9628.0
2023-05-15 12:25:00,79.53,79.54,79.52,79.54,47968.0,72.6907,72.6998,72.6815,72.6998,47968.0
2023-05-15 12:30:00,79.54,79.55,79.53,79.55,25440.0,72.6998,72.7089,72.6907,72.7089,25440.0
2023-05-15 12:35:00,79.54,79.56,79.54,79.56,31292.0,72.6998,72.7181,72.6998,72.7181,31292.0
2023-05-15 12:40:00,79.56,79.56,79.54,79.54,21320.0,72.7181,72.7181,72.6998,72.6998,21320.0
2023-05-15 12:45:00,79.55,79.55,79.54,79.55,24463.0,72.7089,72.7089,72.6998,72.7089,24463.0
2023-05-15 12:50:00,79.55,79.56,79.54,79.56,41753.0,72.7089,72.7181,72.6998,72.7181,41753.0
2023-05-15 12:55:00,79.55,79.58,79.55,79.58,36456.0,72.7089,72.7364,72.7089,72.7364,36456.0
2023-05-15 13:00:00,79.58,79.58,79.57,79.58,29189.0,72.7364,72.7364,72.7272,72.7364,29189.0
2023-05-15 13:05:00,79.58,79.58,79.56,79.57,43329.0,72.7364,72.7364,72.7181,72.7272,43329.0
2023-05-15 13:10:00,79.56,79.58,79.56,79.56,75461.0,72.7181,72.7364,72.7181,72.7181,75461.0
2023-05-15 13:15:00,79.56,79.57,79.56,79.56,25760.0,72.7181,72.7272,72.7181,72.7181,25760.0
2023-05-15 13:20:00,79.56,79.58,79.56,79.58,61512.0,72.7181,72.7364,72.7181,72.7364,61512.0
2023-05-15 13:25:00,79.58,79.58,79.57,79.58,24259.0,72.7364,72.7364,72.7272,72.7364,24259.0
2023-05-15 13:30:00,79.58,79.58,79.57,79.58,24528.0,72.7364,72.7364,72.7272,72.7364,24528.0
2023-05-15 13:35:00,79.58,79.58,79.57,79.57,17345.0,72.7364,72.7364,72.7272,72.7272,17345.0
2023-05-15 13:40:00,79.58,79.58,79.57,79.58,35373.0,72.7364,72.7364,72.7272,72.7364,35373.0
2023-05-15 13:45:00,79.58,79.58,79.57,79.58,44931.0,72.7364,72.7364,72.7272,72.7364,44931.0
2023-05-15 13:50:00,79.58,79.59,79.57,79.59,59763.0,72.7364,72.7455,72.7272,72.7455,59763.0
2023-05-15 13:55:00,79.59,79.59,79.58,79.59,8242.0,72.7455,72.7455,72.7364,72.7455,8242.0
2023-05-15 14:00:00,79.59,79.59,79.57,79.58,56727.0,72.7455,72.7455,72.7272,72.7364,56727.0
2023-05-15 14:05:00,79.58,79.58,79.57,79.58,41683.0,72.7364,72.7364,72.7272,72.7364,41683.0
2023-05-15 14:10:00,79.58,79.58,79.57,79.58,29279.0,72.7364,72.7364,72.7272,72.7364,29279.0
2023-05-15 14:15:00,79.58,79.59,79.57,79.59,36135.0,72.7364,72.7455,72.7272,72.7455,36135.0
2023-05-15 14:20:00,79.59,79.6,79.58,79.59,16014.0,72.7455,72.7546,72.7364,72.7455,16014.0
2023-05-15 14:25:00,79.59,79.6,79.58,79.59,29624.0,72.7455,72.7546,72.7364,72.7455,29624.0
2023-05-15 14:30:00,79.58,79.59,79.57,79.58,22356.0,72.7364,72.7455,72.7272,72.7364,22356.0
2023-05-15 14:35:00,79.58,79.58,79.57,79.58,42136.0,72.7364,72.7364,72.7272,72.7364,42136.0
2023-05-15 14:40:00,79.58,79.58,79.57,79.58,217042.0,72.7364,72.7364,72.7272,72.7364,217042.0
2023-05-15 14:45:00,79.58,79.6,79.57,79.59,60752.0,72.7364,72.7546,72.7272,72.7455,60752.0
2023-05-15 14:50:00,79.59,79.59,79.57,79.58,12771.0,72.7455,72.7455,72.7272,72.7364,12771.0
2023-05-15 14:55:00,79.58,79.58,79.57,79.58,54880.0,72.7364,72.7364,72.7272,72.7364,54880.0
2023-05-15 15:00:00,79.58,79.58,79.56,79.56,34576.0,72.7364,72.7364,72.7181,72.7181,34576.0
2023-05-15 15:05:00,79.56,79.57,79.56,79.56,40981.0,72.7181,72.7272,72.7181,72.7181,40981.0
2023-05-15 15:10:00,79.57,79.58,79.56,79.57,46774.0,72.7272,72.7364,72.7181,72.7272,46774.0
2023-05-15 15:15:00,79.57,79.58,79.56,79.57,28655.0,72.7272,72.7364,72.7181,72.7272,28655.0
2023-05-15 15:20:00,79.56,79.58,79.56,79.58,44393.0,72.7181,72.7364,72.7181,72.7364,44393.0
2023-05-15 15:25:00,79.57,79.58,79.57,79.58,15824.0,72.7272,72.7364,72.7272,72.7364,15824.0
2023-05-15 15:30:00,79.58,79.58,79.56,79.56,36001.0,72.7364,72.7364,72.7181,72.7181,36001.0
2023-05-15 15:35:00,79.57,79.57,79.56,79.56,40409.0,72.7272,72.7272,72.7181,72.7181,40409.0
2023-05-15 15:40:00,79.56,79.57,79.56,79.57,65623.0,72.7181,72.7272,72.7181,72.7272,65623.0
2023-05-15 15:45:00,79.56,79.56,79.52,79.54,572352.0,72.7181,72.7181,72.6815,72.6998,572352.0
2023-05-15 15:50:00,79.54,79.55,79.54,79.55,264132.0,72.6998,72.7089,72.6998,72.7089,264132.0
2023-05-15 15:55:00,79.55,79.57,79.54,79.55,830042.0,72.7089,72.7272,72.6998,72.7089,830042.0
2023-05-16 09:30:00,79.31,79.41,79.28,79.41,181350.0,72.4896,72.581,72.4622,72.581,181350.0
2023-05-16 09:35:00,79.41,79.42,79.34,79.35,173523.0,72.581,72.5901,72.517,72.5261,173523.0
2023-05-16 09:40:00,79.34,79.35,79.32,79.35,29731.0,72.517,72.5261,72.4987,72.5261,29731.0
2023-05-16 09:45:00,79.35,79.41,79.35,79.38,151972.0,72.5261,72.581,72.5261,72.5536,151972.0
2023-05-16 09:50:00,79.38,79.39,79.36,79.37,16154.0,72.5536,72.5627,72.5353,72.5444,16154.0
2023-05-16 09:55:00,79.38,79.38,79.33,79.36,11943.0,72.5536,72.5536,72.5079,72.5353,11943.0
2023-05-16 10:00:00,79.36,79.37,79.35,79.35,25997.0,72.5353,72.5444,72.5261,72.5261,25997.0
2023-05-16 10:05:00,79.35,79.37,79.31,79.31,104078.0,72.5261,72.5444,72.4896,72.4896,104078.0
2023-05-16 10:10:00,79.31,79.32,79.29,79.3,253930.0,72.4896,72.4987,72.4713,72.4804,253930.0
2023-05-16 10:15:00,79.31,79.36,79.31,79.36,6295.0,72.4896,72.5353,72.4896,72.5353,6295.0
2023-05-16 10:20:00,79.36,79.37,79.34,79.36,127149.0,72.5353,72.5444,72.517,72.5353,127149.0
2023-05-16 10:25:00,79.36,79.4,79.35,79.4,169188.0,72.5353,72.5718,72.5261,72.5718,169188.0
2023-05-16 10:30:00,79.39,79.4,79.34,79.34,137902.0,72.5627,72.5718,72.517,72.517,137902.0
2023-05-16 10:35:00,79.34,79.37,79.33,79.35,43940.0,72.517,72.5444,72.5079,72.5261,43940.0
2023-05-16 10:40:00,79.35,79.36,79.32,79.33,9880.0,72.5261,72.5353,72.4987,72.5079,9880.0
2023-05-16 10:45:00,79.33,79.36,79.33,79.35,29521.0,72.5079,72.5353,72.5079,72.5261,29521.0
2023-05-16 10:50:00,79.36,79.37,79.33,79.34,148768.0,72.5353,72.5444,72.5079,72.517,148768.0
2023-05-16 10:55:00,79.35,79.38,79.34,79.37,79815.0,72.5261,72.5536,72.517,72.5444,79815.0
2023-05-16 11:00:00,79.37,79.37,79.33,79.33,16856.0,72.5444,72.5444,72.5079,72.5079,16856.0
2023-05-16 11:05:00,79.33,79.34,79.31,79.32,17302.0,72.5079,72.517,72.4896,72.4987,17302.0
2023-05-16 11:10:00,79.32,79.34,79.31,79.32,16281.0,72.4987,72.517,72.4896,72.4987,16281.0
2023-05-16 11:15:00,79.33,79.35,79.32,79.35,40016.0,72.5079,72.5261,72.4987,72.5261,40016.0
2023-05-16 11:20:00,79.36,79.36,79.35,79.35,19332.0,72.5353,72.5353,72.5261,72.5261,19332.0
2023-05-16 11:25:00,79.35,79.36,79.31,79.33,19699.0,72.5261,72.5353,72.4896,72.5079,19699.0
2023-05-16 11:30:00,79.33,79.33,79.27,79.28,34505.0,72.5079,72.5079,72.453,72.4622,34505.0
2023-05-16 11:35:00,79.28,79.29,79.25,79.25,15339.0,72.4622,72.4713,72.4347,72.4347,15339.0
2023-05-16 11:40:00,79.26,79.26,79.23,79.24,59957.0,72.4439,72.4439,72.4165,72.4256,59957.0
2023-05-16 11:45:00,79.24,79.3,79.24,79.3,11925.0,72.4256,72.4804,72.4256,72.4804,11925.0
2023-05-16 11:50:00,79.29,79.3,79.27,79.27,67957.0,72.4713,72.4804,72.453,72.453,67957.0
2023-05-16 11:55:00,79.27,79.28,79.25,79.27,53578.0,72.453,72.4622,72.4347,72.453,53578.0
2023-05-16 12:00:00,79.28,79.3,79.27,79.28,19385.0,72.4622,72.4804,72.453,72.4622,19385.0
2023-05-16 12:05:00,79.28,79.29,79.27,79.29,28992.0,72.4622,72.4713,72.453,72.4713,28992.0
2023-05-16 12:10:00,79.28,79.29,79.27,79.28,26755.0,72.4622,72.4713,72.453,72.4622,26755.0
2023-05-16 12:15:00,79.28,79.3,79.26,79.26,7484.0,72.4622,72.4804,72.4439,72.4439,7484.0
2023-05-16 12:20:00,79.27,79.27,79.26,79.27,131348.0,72.453,72.453,72.4439,72.453,131348.0
2023-05-16 12:25:00,79.27,79.27,79.25,79.27,220401.0,72.453,72.453,72.4347,72.453,220401.0
2023-05-16 12:30:00,79.28,79.29,79.27,79.28,18259.0,72.4622,72.4713,72.453,72.4622,18259.0
2023-05-16 12:35:00,79.29,79.31,79.28,79.3,16903.0,72.4713,72.4896,72.4622,72.4804,16903.0
2023-05-16 12:40:00,79.31,79.31,79.3,79.31,7218.0,72.4896,72.4896,72.4804,72.4896,7218.0
2023-05-16 12:45:00,79.31,79.33,79.31,79.33,8313.0,72.4896,72.5079,72.4896,72.5079,8313.0
2023-05-16 12:50:00,79.33,79.34,79.31,79.31,10741.0,72.5079,72.517,72.4896,72.4896,10741.0
2023-05-16 12:55:00,79.31,79.33,79.31,79.31,8332.0,72.4896,72.5079,72.4896,72.4896,8332.0
2023-05-16 13:00:00,79.31,79.33,79.31,79.33,5316.0,72.4896,72.5079,72.4896,72.5079,5316.0
2023-05-16 13:05:00,79.32,79.33,79.3,79.31,14185.0,72.4987,72.5079,72.4804,72.4896,14185.0
2023-05-16 13:10:00,79.31,79.33,79.31,79.31,8183.0,72.4896,72.5079,72.4896,72.4896,8183.0
2023-05-16 13:15:00,79.31,79.33,79.31,79.31,7677.0,72.4896,72.5079,72.4896,72.4896,7677.0
2023-05-16 13:20:00,79.32,79.33,79.32,79.32,2917.0,72.4987,72.5079,72.4987,72.4987,2917.0
2023-05-16 13:25:00,79.33,79.35,79.32,79.35,91712.0,72.5079,72.5261,72.4987,72.5261,91712.0
2023-05-16 13:30:00,79.34,79.36,79.34,79.36,78567.0,72.517,72.5353,72.517,72.5353,78567.0
2023-05-16 13:35:00,79.36,79.36,79.34,79.34,18857.0,72.5353,72.5353,72.517,72.517,18857.0
2023-05-16 13:40:00,79.34,79.34,79.33,79.33,11717.0,72.517,72.517,72.5079,72.5079,11717.0
2023-05-16 13:45:00,79.34,79.34,79.33,79.33,54363.0,72.517,72.517,72.5079,72.5079,54363.0
2023-05-16 13:50:00,79.34,79.35,79.33,79.34,30151.0,72.517,72.5261,72.5079,72.517,30151.0
2023-05-16 13:55:00,79.34,79.35,79.33,79.34,43656.0,72.517,72.5261,72.5079,72.517,43656.0
2023-05-16 14:00:00,79.34,79.34,79.3,79.31,54131.0,72.517,72.517,72.4804,72.4896,54131.0
2023-05-16 14:05:00,79.31,79.31,79.29,79.3,19266.0,72.4896,72.4896,72.4713,72.4804,19266.0
2023-05-16 14:10:00,79.3,79.31,79.29,79.29,14810.0,72.4804,72.4896,72.4713,72.4713,14810.0
2023-05-16 14:15:00,79.3,79.3,79.27,79.27,7579.0,72.4804,72.4804,72.453,72.453,7579.0
2023-05-16 14:20:00,79.28,79.28,79.27,79.27,4287.0,72.4622,72.4622,72.453,72.453,4287.0
2023-05-16 14:25:00,79.27,79.3,79.27,79.29,7907.0,72.453,72.4804,72.453,72.4713,7907.0
2023-05-16 14:30:00,79.29,79.3,79.29,79.3,28550.0,72.4713,72.4804,72.4713,72.4804,28550.0
2023-05-16 14:35:00,79.3,79.31,79.29,79.3,13638.0,72.4804,72.4896,72.4713,72.4804,13638.0
2023-05-16 14:40:00,79.31,79.31,79.29,79.3,29069.0,72.4896,72.4896,72.4713,72.4804,29069.0
2023-05-16 14:45:00,79.3,79.3,79.29,79.29,14391.0,72.4804,72.4804,72.4713,72.4713,14391.0
2023-05-16 14:50:00,79.3,79.3,79.29,79.3,7953.0,72.4804,72.4804,72.4713,72.4804,7953.0
2023-05-16 14:55:00,79.3,79.3,79.28,79.29,34796.0,72.4804,72.4804,72.4622,72.4713,34796.0
2023-05-16 15:00:00,79.29,79.29,79.27,79.27,51421.0,72.4713,72.4713,72.453,72.453,51421.0
2023-05-16 15:05:00,79.28,79.28,79.27,79.28,14629.0,72.4622,72.4622,72.453,72.4622,14629.0
2023-05-16 15:10:00,79.28,79.29,79.27,79.27,14429.0,72.4622,72.4713,72.453,72.453,14429.0
2023-05-16 15:15:00,79.27,79.28,79.26,79.27,64986.0,72.453,72.4622,72.4439,72.453,64986.0
2023-05-16 15:20:00,79.26,79.28,79.26,79.27,10578.0,72.4439,72.4622,72.4439,72.453,10578.0
2023-05-16 15:25:00,79.26,79.27,79.25,79.26,21812.0,72.4439,72.453,72.4347,72.4439,21812.0
2023-05-16 15:30:00,79.27,79.27,79.25,79.25,19228.0,72.453,72.453,72.4347,72.4347,19228.0
2023-05-16 15:35:00,79.26,79.26,79.23,79.24,190541.0,72.4439,72.4439,72.4165,72.4256,190541.0
2023-05-16 15:40:00,79.24,79.25,79.22,79.23,409274.0,72.4256,72.4347,72.4073,72.4165,409274.0
2023-05-16 15:45:00,79.23,79.23,79.22,79.23,715546.0,72.4165,72.4165,72.4073,72.4165,715546.0
2023-05-16 15:50:00,79.22,79.23,79.2,79.22,59615.0,72.4073,72.4165,72.389,72.4073,59615.0
2023-05-16 15:55:00,79.23,79.31,79.22,79.23,215040.0,72.4165,72.4896,72.4073,72.4165,215040.0
2023-05-17 09:30:00,79.43,79.43,79.33,79.33,22867.0,72.5993,72.5993,72.5079,72.5079,22867.0
2023-05-17 09:35:00,79.3,79.32,79.27,79.27,12143.0,72.4804,72.4987,72.453,72.453,12143.0
2023-05-17 09:40:00,79.28,79.29,79.25,79.29,213914.0,72.4622,72.4713,72.4347,72.4713,213914.0
2023-05-17 09:45:00,79.29,79.3,79.25,79.25,41715.0,72.4713,72.4804,72.4347,72.4347,41715.0
2023-05-17 09:50:00,79.26,79.26,79.23,79.24,16317.0,72.4439,72.4439,72.4165,72.4256,16317.0
2023-05-17 09:55:00,79.23,79.24,79.21,79.23,12343.0,72.4165,72.4256,72.3982,72.4165,12343.0
2023-05-17 10:00:00,79.23,79.26,79.22,79.22,42502.0,72.4165,72.4439,72.4073,72.4073,42502.0
2023-05-17 10:05:00,79.21,79.24,79.19,79.2,11048.0,72.3982,72.4256,72.3799,72.389,11048.0
2023-05-17 10:10:00,79.2,79.25,79.2,79.23,23348.0,72.389,72.4347,72.389,72.4165,23348.0
2023-05-17 10:15:00,79.23,79.25,79.21,79.24,20324.0,72.4165,72.4347,72.3982,72.4256,20324.0
2023-05-17 10:20:00,79.25,79.26,79.23,79.25,7773.0,72.4347,72.4439,72.4165,72.4347,7773.0
2023-05-17 10:25:00,79.25,79.27,79.24,79.25,6584.0,72.4347,72.453,72.4256,72.4347,6584.0
2023-05-17 10:30:00,79.25,79.28,79.25,79.28,17818.0,72.4347,72.4622,72.4347,72.4622,17818.0
2023-05-17 10:35:00,79.27,79.29,79.27,79.29,13559.0,72.453,72.4713,72.453,72.4713,13559.0
2023-05-17 10:40:00,79.29,79.3,79.26,79.27,124512.0,72.4713,72.4804,72.4439,72.453,124512.0
2023-05-17 10:45:00,79.26,79.27,79.25,79.25,226905.0,72.4439,72.453,72.4347,72.4347,226905.0
2023-05-17 10:50:00,79.26,79.26,79.23,79.23,24002.0,72.4439,72.4439,72.4165,72.4165,24002.0
2023-05-17 10:55:00,79.23,79.24,79.22,79.23,21021.0,72.4165,72.4256,72.4073,72.4165,21021.0
2023-05-17 11:00:00,79.24,79.25,79.21,79.24,277336.0,72.4256,72.4347,72.3982,72.4256,277336.0
2023-05-17 11:05:00,79.25,79.25,79.2,79.22,147222.0,72.4347,72.4347,72.389,72.4073,147222.0
2023-05-17 11:10:00,79.22,79.23,79.21,79.23,28498.0,72.4073,72.4165,72.3982,72.4165,28498.0
2023-05-17 11:15:00,79.23,79.23,79.21,79.21,31491.0,72.4165,72.4165,72.3982,72.3982,31491.0
2023-05-17 11:20:00,79.21,79.21,79.17,79.2,26001.0,72.3982,72.3982,72.3616,72.389,26001.0
2023-05-17 11:25:00,79.2,79.21,79.18,79.19,21255.0,72.389,72.3982,72.3708,72.3799,21255.0
2023-05-17 11:30:00,79.18,79.18,79.16,79.17,16395.0,72.3708,72.3708,72.3525,72.3616,16395.0
2023-05-17 11:35:00,79.18,79.19,79.14,79.17,20561.0,72.3708,72.3799,72.3342,72.3616,20561.0
2023-05-17 11:40:00,79.17,79.19,79.16,79.17,19720.0,72.3616,72.3799,72.3525,72.3616,19720.0
2023-05-17 11:45:00,79.17,79.21,79.17,79.19,17568.0,72.3616,72.3982,72.3616,72.3799,17568.0
2023-05-17 11:50:00,79.2,79.21,79.19,79.19,7412.0,72.389,72.3982,72.3799,72.3799,7412.0
2023-05-17 11:55:00,79.2,79.21,79.18,79.19,10968.0,72.389,72.3982,72.3708,72.3799,10968.0
2023-05-17 12:00:00,79.2,79.21,79.17,79.19,40731.0,72.389,72.3982,72.3616,72.3799,40731.0
2023-05-17 12:05:00,79.2,79.21,79.19,79.2,353265.0,72.389,72.3982,72.3799,72.389,353265.0
2023-05-17 12:10:00,79.2,79.21,79.18,79.19,57066.0,72.389,72.3982,72.3708,72.3799,57066.0
2023-05-17 12:15:00,79.19,79.21,79.18,79.2,31875.0,72.3799,72.3982,72.3708,72.389,31875.0
2023-05-17 12:20:00,79.2,79.21,79.18,79.18,28603.0,72.389,72.3982,72.3708,72.3708,28603.0
2023-05-17 12:25:00,79.18,79.19,79.17,79.18,23797.0,72.3708,72.3799,72.3616,72.3708,23797.0
2023-05-17 12:30:00,79.18,79.21,79.17,79.21,22734.0,72.3708,72.3982,72.3616,72.3982,22734.0
2023-05-17 12:35:00,79.22,79.22,79.21,79.22,19186.0,72.4073,72.4073,72.3982,72.4073,19186.0
2023-05-17 12:40:00,79.22,79.23,79.21,79.23,8293.0,72.4073,72.4165,72.3982,72.4165,8293.0
2023-05-17 12:45:00,79.23,79.23,79.21,79.22,57938.0,72.4165,72.4165,72.3982,72.4073,57938.0
2023-05-17 12:50:00,79.22,79.23,79.21,79.23,178132.0,72.4073,72.4165,72.3982,72.4165,178132.0
2023-05-17 12:55:00,79.23,79.24,79.22,79.24,19325.0,72.4165,72.4256,72.4073,72.4256,19325.0
2023-05-17 13:00:00,79.23,79.26,79.23,79.26,55581.0,72.4165,72.4439,72.4165,72.4439,55581.0
2023-05-17 13:05:00,79.26,79.26,79.22,79.23,36289.0,72.4439,72.4439,72.4073,72.4165,36289.0
2023-05-17 13:10:00,79.23,79.23,79.17,79.18,67130.0,72.4165,72.4165,72.3616,72.3708,67130.0
2023-05-17 13:15:00,79.18,79.18,79.16,79.17,32837.0,72.3708,72.3708,72.3525,72.3616,32837.0
2023-05-17 13:20:00,79.17,79.19,79.16,79.19,36021.0,72.3616,72.3799,72.3525,72.3799,36021.0
2023-05-17 13:25:00,79.19,79.2,79.15,79.16,19270.0,72.3799,72.389,72.3433,72.3525,19270.0
2023-05-17 13:30:00,79.16,79.18,79.15,79.17,17557.0,72.3525,72.3708,72.3433,72.3616,17557.0
2023-05-17 13:35:00,79.17,79.2,79.17,79.19,10693.0,72.3616,72.389,72.3616,72.3799,10693.0
2023-05-17 13:40:00,79.18,79.18,79.15,79.16,13645.0,72.3708,72.3708,72.3433,72.3525,13645.0
2023-05-17 13:45:00,79.15,79.16,79.14,79.16,14757.0,72.3433,72.3525,72.3342,72.3525,14757.0
2023-05-17 13:50:00,79.16,79.18,79.15,79.17,424491.0,72.3525,72.3708,72.3433,72.3616,424491.0
2023-05-17 13:55:00,79.17,79.22,79.17,79.2,687248.0,72.3616,72.4073,72.3616,72.389,687248.0
2023-05-17 14:00:00,79.21,79.21,79.18,79.19,21680.0,72.3982,72.3982,72.3708,72.3799,21680.0
2023-05-17 14:05:00,79.18,79.2,79.18,79.2,8380.0,72.3708,72.389,72.3708,72.389,8380.0
2023-05-17 14:10:00,79.2,79.2,79.18,79.18,25703.0,72.389,72.389,72.3708,72.3708,25703.0
2023-05-17 14:15:00,79.17,79.19,79.17,79.19,13099.0,72.3616,72.3799,72.3616,72.3799,13099.0
2023-05-17 14:20:00,79.19,79.19,79.18,79.18,8506.0,72.3799,72.3799,72.3708,72.3708,8506.0
2023-05-17 14:25:00,79.18,79.18,79.15,79.17,14246.0,72.3708,72.3708,72.3433,72.3616,14246.0
2023-05-17 14:30:00,79.17,79.17,79.15,79.16,23817.0,72.3616,72.3616,72.3433,72.3525,23817.0
2023-05-17 14:35:00,79.15,79.16,79.12,79.13,54831.0,72.3433,72.3525,72.3159,72.3251,54831.0
2023-05-17 14:40:00,79.13,79.13,79.12,79.13,7296.0,72.3251,72.3251,72.3159,72.3251,7296.0
2023-05-17 14:45:00,79.12,79.13,79.12,79.13,13569.0,72.3159,72.3251,72.3159,72.3251,13569.0
2023-05-17 14:50:00,79.13,79.14,79.11,79.12,29955.0,72.3251,72.3342,72.3068,72.3159,29955.0
2023-05-17 14:55:00,79.12,79.14,79.12,79.14,8824.0,72.3159,72.3342,72.3159,72.3342,8824.0
2023-05-17 15:00:00,79.14,79.15,79.14,79.15,16270.0,72.3342,72.3433,72.3342,72.3433,16270.0
2023-05-17 15:05:00,79.15,79.17,79.14,79.17,15439.0,72.3433,72.3616,72.3342,72.3616,15439.0
2023-05-17 15:10:00,79.17,79.19,79.16,79.18,32659.0,72.3616,72.3799,72.3525,72.3708,32659.0
2023-05-17 15:15:00,79.19,79.19,79.16,79.18,12030.0,72.3799,72.3799,72.3525,72.3708,12030.0
2023-05-17 15:20:00,79.18,79.18,79.15,79.16,17955.0,72.3708,72.3708,72.3433,72.3525,17955.0
2023-05-17 15:25:00,79.16,79.17,79.14,79.15,63437.0,72.3525,72.3616,72.3342,72.3433,63437.0
2023-05-17 15:30:00,79.16,79.16,79.14,79.15,38104.0,72.3525,72.3525,72.3342,72.3433,38104.0
2023-05-17 15:35:00,79.15,79.16,79.13,79.15,24737.0,72.3433,72.3525,72.3251,72.3433,24737.0
2023-05-17 15:40:00,79.14,79.16,79.13,79.16,13699.0,72.3342,72.3525,72.3251,72.3525,13699.0
2023-05-17 15:45:00,79.15,79.16,79.13,79.14,27314.0,72.3433,72.3525,72.3251,72.3342,27314.0
2023-05-17 15:50:00,79.14,79.14,79.1,79.11,116914.0,72.3342,72.3342,72.2976,72.3068,116914.0
2023-05-17 15:55:00,79.12,79.19,79.1,79.17,208114.0,72.3159,72.3799,72.2976,72.3616,208114.0
2023-05-18 09:30:00,78.94,78.95,78.88,78.88,181240.0,72.1514,72.1605,72.0966,72.0966,181240.0
2023-05-18 09:35:00,78.89,78.89,78.86,78.88,69376.0,72.1057,72.1057,72.0783,72.0966,69376.0
2023-05-18 09:40:00,78.9,78.9,78.88,78.9,104273.0,72.1148,72.1148,72.0966,72.1148,104273.0
2023-05-18 09:45:00,78.9,78.9,78.85,78.86,140275.0,72.1148,72.1148,72.0691,72.0783,140275.0
2023-05-18 09:50:00,78.87,78.89,78.84,78.84,70888.0,72.0874,72.1057,72.06,72.06,70888.0
2023-05-18 09:55:00,78.84,78.88,78.84,78.85,43549.0,72.06,72.0966,72.06,72.0691,43549.0
2023-05-18 10:00:00,78.85,78.88,78.83,78.87,62386.0,72.0691,72.0966,72.0509,72.0874,62386.0
2023-05-18 10:05:00,78.87,78.9,78.87,78.89,33354.0,72.0874,72.1148,72.0874,72.1057,33354.0
2023-05-18 10:10:00,78.9,78.91,78.88,78.89,87605.0,72.1148,72.124,72.0966,72.1057,87605.0
2023-05-18 10:15:00,78.9,78.91,78.87,78.89,40174.0,72.1148,72.124,72.0874,72.1057,40174.0
2023-05-18 10:20:00,78.88,78.88,78.86,78.88,331506.0,72.0966,72.0966,72.0783,72.0966,331506.0
2023-05-18 10:25:00,78.88,78.89,78.87,78.89,166395.0,72.0966,72.1057,72.0874,72.1057,166395.0
2023-05-18 10:30:00,78.88,78.94,78.88,78.92,45148.0,72.0966,72.1514,72.0966,72.1331,45148.0
2023-05-18 10:35:00,78.92,78.94,78.89,78.92,146392.0,72.1331,72.1514,72.1057,72.1331,146392.0
2023-05-18 10:40:00,78.92,78.93,78.89,78.89,50303.0,72.1331,72.1423,72.1057,72.1057,50303.0
2023-05-18 10:45:00,78.89,78.93,78.89,78.92,48400.0,72.1057,72.1423,72.1057,72.1331,48400.0
2023-05-18 10:50:00,78.92,78.93,78.9,78.92,42179.0,72.1331,72.1423,72.1148,72.1331,42179.0
2023-05-18 10:55:00,78.92,78.92,78.9,78.9,43531.0,72.1331,72.1331,72.1148,72.1148,43531.0
2023-05-18 11:00:00,78.9,78.92,78.89,78.91,77782.0,72.1148,72.1331,72.1057,72.124,77782.0
2023-05-18 11:05:00,78.91,78.93,78.9,78.93,57915.0,72.124,72.1423,72.1148,72.1423,57915.0
2023-05-18 11:10:00,78.92,78.92,78.9,78.91,37854.0,72.1331,72.1331,72.1148,72.124,37854.0
2023-05-18 11:15:00,78.9,78.93,78.89,78.92,56987.0,72.1148,72.1423,72.1057,72.1331,56987.0
2023-05-18 11:20:00,78.92,78.94,78.91,78.94,48300.0,72.1331,72.1514,72.124,72.1514,48300.0
2023-05-18 11:25:00,78.94,78.94,78.91,78.93,58235.0,72.1514,72.1514,72.124,72.1423,58235.0
2023-05-18 11:30:00,78.92,78.93,78.91,78.92,26330.0,72.1331,72.1423,72.124,72.1331,26330.0
2023-05-18 11:35:00,78.91,78.95,78.9,78.95,39586.0,72.124,72.1605,72.1148,72.1605,39586.0
2023-05-18 11:40:00,78.95,78.95,78.93,78.94,61820.0,72.1605,72.1605,72.1423,72.1514,61820.0
2023-05-18 11:45:00,78.94,78.94,78.92,78.92,53831.0,72.1514,72.1514,72.1331,72.1331,53831.0
2023-05-18 11:50:00,78.93,78.95,78.92,78.95,44432.0,72.1423,72.1605,72.1331,72.1605,44432.0
2023-05-18 11:55:00,78.95,78.95,78.93,78.94,93938.0,72.1605,72.1605,72.1423,72.1514,93938.0
2023-05-18 12:00:00,78.94,78.94,78.93,78.94,50390.0,72.1514,72.1514,72.1423,72.1514,50390.0
2023-05-18 12:05:00,78.93,78.94,78.93,78.94,37799.0,72.1423,72.1514,72.1423,72.1514,37799.0
2023-05-18 12:10:00,78.94,78.94,78.9,78.91,115137.0,72.1514,72.1514,72.1148,72.124,115137.0
2023-05-18 12:15:00,78.9,78.92,78.9,78.92,81208.0,72.1148,72.1331,72.1148,72.1331,81208.0
2023-05-18 12:20:00,78.92,78.92,78.9,78.91,50537.0,72.1331,72.1331,72.1148,72.124,50537.0
2023-05-18 12:25:00,78.91,78.91,78.9,78.91,51814.0,72.124,72.124,72.1148,72.124,51814.0
2023-05-18 12:30:00,78.91,78.91,78.89,78.9,189513.0,72.124,72.124,72.1057,72.1148,189513.0
2023-05-18 12:35:00,78.9,78.91,78.89,78.9,186521.0,72.1148,72.124,72.1057,72.1148,186521.0
2023-05-18 12:40:00,78.9,78.9,78.89,78.9,26475.0,72.1148,72.1148,72.1057,72.1148,26475.0
2023-05-18 12:45:00,78.9,78.92,78.89,78.91,33338.0,72.1148,72.1331,72.1057,72.124,33338.0
2023-05-18 12:50:00,78.92,78.92,78.9,78.9,33497.0,72.1331,72.1331,72.1148,72.1148,33497.0
2023-05-18 12:55:00,78.91,78.91,78.9,78.91,23208.0,72.124,72.124,72.1148,72.124,23208.0
2023-05-18 13:00:00,78.91,78.91,78.9,78.91,370494.0,72.124,72.124,72.1148,72.124,370494.0
2023-05-18 13:05:00,78.91,78.91,78.9,78.91,26793.0,72.124,72.124,72.1148,72.124,26793.0
2023-05-18 13:10:00,78.91,78.91,78.89,78.89,29875.0,72.124,72.124,72.1057,72.1057,29875.0
2023-05-18 13:15:00,78.9,78.9,78.88,78.89,24417.0,72.1148,72.1148,72.0966,72.1057,24417.0
2023-05-18 13:20:00,78.89,78.89,78.88,78.89,19237.0,72.1057,72.1057,72.0966,72.1057,19237.0
2023-05-18 13:25:00,78.89,78.91,78.88,78.9,82085.0,72.1057,72.124,72.0966,72.1148,82085.0
2023-05-18 13:30:00,78.91,78.91,78.87,78.88,34119.0,72.124,72.124,72.0874,72.0966,34119.0
2023-05-18 13:35:00,78.89,78.89,78.87,78.87,35358.0,72.1057,72.1057,72.0874,72.0874,35358.0
2023-05-18 13:40:00,78.88,78.88,78.85,78.85,42219.0,72.0966,72.0966,72.0691,72.0691,42219.0
2023-05-18 13:45:00,78.85,78.87,78.84,78.86,26762.0,72.0691,72.0874,72.06,72.0783,26762.0
2023-05-18 13:50:00,78.86,78.88,78.86,78.87,26101.0,72.0783,72.0966,72.0783,72.0874,26101.0
2023-05-18 13:55:00,78.88,78.88,78.87,78.88,18157.0,72.0966,72.0966,72.0874,72.0966,18157.0
2023-05-18 14:00:00,78.87,78.88,78.83,78.84,407411.0,72.0874,72.0966,72.0509,72.06,407411.0
2023-05-18 14:05:00,78.83,78.83,78.81,78.81,48240.0,72.0509,72.0509,72.0326,72.0326,48240.0
2023-05-18 14:10:00,78.82,78.85,78.81,78.84,60466.0,72.0417,72.0691,72.0326,72.06,60466.0
2023-05-18 14:15:00,78.84,78.85,78.84,78.84,42626.0,72.06,72.0691,72.06,72.06,42626.0
2023-05-18 14:20:00,78.84,78.88,78.84,78.88,57596.0,72.06,72.0966,72.06,72.0966,57596.0
2023-05-18 14:25:00,78.88,78.88,78.87,78.88,32878.0,72.0966,72.0966,72.0874,72.0966,32878.0
2023-05-18 14:30:00,78.88,78.88,78.86,78.86,126408.0,72.0966,72.0966,72.0783,72.0783,126408.0
2023-05-18 14:35:00,78.87,78.87,78.83,78.84,64123.0,72.0874,72.0874,72.0509,72.06,64123.0
2023-05-18 14:40:00,78.84,78.84,78.8,78.81,30407.0,72.06,72.06,72.0234,72.0326,30407.0
2023-05-18 14:45:00,78.81,78.82,78.8,78.82,32421.0,72.0326,72.0417,72.0234,72.0417,32421.0
2023-05-18 14:50:00,78.82,78.84,78.81,78.84,31179.0,72.0417,72.06,72.0326,72.06,31179.0
2023-05-18 14:55:00,78.83,78.84,78.83,78.83,128845.0,72.0509,72.06,72.0509,72.0509,128845.0
2023-05-18 15:00:00,78.84,78.85,78.83,78.84,78292.0,72.06,72.0691,72.0509,72.06,78292.0
2023-05-18 15:05:00,78.84,78.85,78.81,78.81,51217.0,72.06,72.0691,72.0326,72.0326,51217.0
2023-05-18 15:10:00,78.81,78.82,78.81,78.81,34020.0,72.0326,72.0417,72.0326,72.0326,34020.0
2023-05-18 15:15:00,78.81,78.82,78.8,78.81,90589.0,72.0326,72.0417,72.0234,72.0326,90589.0
2023-05-18 15:20:00,78.81,78.81,78.8,78.8,134102.0,72.0326,72.0326,72.0234,72.0234,134102.0
2023-05-18 15:25:00,78.8,78.81,78.8,78.81,47162.0,72.0234,72.0326,72.0234,72.0326,47162.0
2023-05-18 15:30:00,78.81,78.81,78.8,78.81,89407.0,72.0326,72.0326,72.0234,72.0326,89407.0
2023-05-18 15:35:00,78.81,78.85,78.8,78.84,106045.0,72.0326,72.0691,72.0234,72.06,106045.0
2023-05-18 15:40:00,78.84,78.9,78.84,78.89,50906.0,72.06,72.1148,72.06,72.1057,50906.0
2023-05-18 15:45:00,78.9,78.91,78.89,78.9,51780.0,72.1148,72.124,72.1057,72.1148,51780.0
2023-05-18 15:50:00,78.91,78.91,78.89,78.89,66190.0,72.124,72.124,72.1057,72.1057,66190.0
2023-05-18 15:55:00,78.89,78.9,78.84,78.87,338549.0,72.1057,72.1148,72.06,72.0874,338549.0
2023-05-19 09:30:00,78.84,78.84,78.77,78.78,38343.0,72.06,72.06,71.996,72.0052,38343.0
2023-05-19 09:35:00,78.77,78.78,78.75,78.76,17926.0,71.996,72.0052,71.9777,71.9869,17926.0
2023-05-19 09:40:00,78.71,78.75,78.66,78.74,25906.0,71.9412,71.9777,71.8955,71.9686,25906.0
2023-05-19 09:45:00,78.73,78.74,78.72,78.73,7964.0,71.9595,71.9686,71.9503,71.9595,7964.0
2023-05-19 09:50:00,78.73,78.75,78.71,78.72,6872.0,71.9595,71.9777,71.9412,71.9503,6872.0
2023-05-19 09:55:00,78.73,78.76,78.73,78.75,11409.0,71.9595,71.9869,71.9595,71.9777,11409.0
2023-05-19 10:00:00,78.75,78.75,78.72,78.73,113700.0,71.9777,71.9777,71.9503,71.9595,113700.0
2023-05-19 10:05:00,78.73,78.74,78.7,78.72,21755.0,71.9595,71.9686,71.932,71.9503,21755.0
2023-05-19 10:10:00,78.7,78.72,78.7,78.7,15824.0,71.932,71.9503,71.932,71.932,15824.0
2023-05-19 10:15:00,78.7,78.74,78.7,78.73,18435.0,71.932,71.9686,71.932,71.9595,18435.0
2023-05-19 10:20:00,78.74,78.78,78.74,78.77,22994.0,71.9686,72.0052,71.9686,71.996,22994.0
2023-05-19 10:25:00,78.78,78.78,78.76,78.77,89001.0,72.0052,72.0052,71.9869,71.996,89001.0
2023-05-19 10:30:00,78.77,78.77,78.76,78.77,31112.0,71.996,71.996,71.9869,71.996,31112.0
2023-05-19 10:35:00,78.77,78.78,78.76,78.78,27177.0,71.996,72.0052,71.9869,72.0052,27177.0
2023-05-19 10:40:00,78.78,78.78,78.76,78.76,28123.0,72.0052,72.0052,71.9869,71.9869,28123.0
2023-05-19 10:45:00,78.76,78.77,78.74,78.75,90163.0,71.9869,71.996,71.9686,71.9777,90163.0
2023-05-19 10:50:00,78.74,78.75,78.72,78.72,6668.0,71.9686,71.9777,71.9503,71.9503,6668.0
2023-05-19 10:55:00,78.73,78.73,78.7,78.72,13790.0,71.9595,71.9595,71.932,71.9503,13790.0
2023-05-19 11:00:00,78.72,78.73,78.71,78.72,29010.0,71.9503,71.9595,71.9412,71.9503,29010.0
2023-05-19 11:05:00,78.72,78.76,78.71,78.73,29261.0,71.9503,71.9869,71.9412,71.9595,29261.0
2023-05-19 11:10:00,78.74,78.82,78.72,78.8,108740.0,71.9686,72.0417,71.9503,72.0234,108740.0
2023-05-19 11:15:00,78.81,78.9,78.81,78.9,162001.0,72.0326,72.1148,72.0326,72.1148,162001.0
2023-05-19 11:20:00,78.89,78.95,78.88,78.92,52435.0,72.1057,72.1605,72.0966,72.1331,52435.0
2023-05-19 11:25:00,78.92,78.93,78.88,78.9,73156.0,72.1331,72.1423,72.0966,72.1148,73156.0
2023-05-19 11:30:00,78.9,78.93,78.88,78.92,18198.0,72.1148,72.1423,72.0966,72.1331,18198.0
2023-05-19 11:35:00,78.94,78.96,78.89,78.9,31561.0,72.1514,72.1697,72.1057,72.1148,31561.0
2023-05-19 11:40:00,78.9,78.94,78.9,78.92,150224.0,72.1148,72.1514,72.1148,72.1331,150224.0
2023-05-19 11:45:00,78.91,78.91,78.86,78.87,46661.0,72.124,72.124,72.0783,72.0874,46661.0
2023-05-19 11:50:00,78.86,78.86,78.81,78.85,22584.0,72.0783,72.0783,72.0326,72.0691,22584.0
2023-05-19 11:55:00,78.84,78.88,78.81,78.88,71977.0,72.06,72.0966,72.0326,72.0966,71977.0
2023-05-19 12:00:00,78.87,78.9,78.87,78.89,22202.0,72.0874,72.1148,72.0874,72.1057,22202.0
2023-05-19 12:05:00,78.88,78.89,78.83,78.84,34340.0,72.0966,72.1057,72.0509,72.06,34340.0
2023-05-19 12:10:00,78.84,78.85,78.82,78.84,20049.0,72.06,72.0691,72.0417,72.06,20049.0
2023-05-19 12:15:00,78.84,78.86,78.83,78.84,61005.0,72.06,72.0783,72.0509,72.06,61005.0
2023-05-19 12:20:00,78.84,78.86,78.83,78.85,23958.0,72.06,72.0783,72.0509,72.0691,23958.0
2023-05-19 12:25:00,78.85,78.86,78.83,78.85,16991.0,72.0691,72.0783,72.0509,72.0691,16991.0
2023-05-19 12:30:00,78.84,78.85,78.82,78.84,21945.0,72.06,72.0691,72.0417,72.06,21945.0
2023-05-19 12:35:00,78.84,78.88,78.84,78.87,29560.0,72.06,72.0966,72.06,72.0874,29560.0
2023-05-19 12:40:00,78.86,78.87,78.84,78.85,24177.0,72.0783,72.0874,72.06,72.0691,24177.0
2023-05-19 12:45:00,78.85,78.88,78.84,78.86,16166.0,72.0691,72.0966,72.06,72.0783,16166.0
2023-05-19 12:50:00,78.86,78.87,78.84,78.87,180901.0,72.0783,72.0874,72.06,72.0874,180901.0
2023-05-19 12:55:00,78.87,78.9,78.87,78.88,15866.0,72.0874,72.1148,72.0874,72.0966,15866.0
2023-05-19 13:00:00,78.88,78.88,78.85,78.85,177683.0,72.0966,72.0966,72.0691,72.0691,177683.0
2023-05-19 13:05:00,78.85,78.86,78.85,78.85,34413.0,72.0691,72.0783,72.0691,72.0691,34413.0
2023-05-19 13:10:00,78.86,78.86,78.85,78.86,14997.0,72.0783,72.0783,72.0691,72.0783,14997.0
2023-05-19 13:15:00,78.86,78.86,78.84,78.85,15342.0,72.0783,72.0783,72.06,72.0691,15342.0
2023-05-19 13:20:00,78.86,78.86,78.85,78.86,40513.0,72.0783,72.0783,72.0691,72.0783,40513.0
2023-05-19 13:25:00,78.85,78.86,78.84,78.84,16118.0,72.0691,72.0783,72.06,72.06,16118.0
2023-05-19 13:30:00,78.85,78.86,78.84,78.86,12144.0,72.0691,72.0783,72.06,72.0783,12144.0
2023-05-19 13:35:00,78.85,78.85,78.84,78.84,16140.0,72.0691,72.0691,72.06,72.06,16140.0
2023-05-19 13:40:00,78.84,78.85,78.82,78.83,96844.0,72.06,72.0691,72.0417,72.0509,96844.0
2023-05-19 13:45:00,78.83,78.83,78.82,78.83,31053.0,72.0509,72.0509,72.0417,72.0509,31053.0
2023-05-19 13:50:00,78.83,78.83,78.82,78.83,19790.0,72.0509,72.0509,72.0417,72.0509,19790.0
2023-05-19 13:55:00,78.83,78.83,78.82,78.83,18143.0,72.0509,72.0509,72.0417,72.0509,18143.0
2023-05-19 14:00:00,78.83,78.83,78.81,78.82,28347.0,72.0509,72.0509,72.0326,72.0417,28347.0
2023-05-19 14:05:00,78.82,78.83,78.8,78.81,11395.0,72.0417,72.0509,72.0234,72.0326,11395.0
2023-05-19 14:10:00,78.81,78.81,78.77,78.78,18126.0,72.0326,72.0326,71.996,72.0052,18126.0
2023-05-19 14:15:00,78.78,78.78,78.76,78.78,25619.0,72.0052,72.0052,71.9869,72.0052,25619.0
2023-05-19 14:20:00,78.78,78.78,78.77,78.78,20578.0,72.0052,72.0052,71.996,72.0052,20578.0
2023-05-19 14:25:00,78.78,78.79,78.77,78.78,13192.0,72.0052,72.0143,71.996,72.0052,13192.0
2023-05-19 14:30:00,78.77,78.79,78.77,78.79,21237.0,71.996,72.0143,71.996,72.0143,21237.0
2023-05-19 14:35:00,78.79,78.8,78.78,78.8,14559.0,72.0143,72.0234,72.0052,72.0234,14559.0
2023-05-19 14:40:00,78.8,78.8,78.76,78.76,22935.0,72.0234,72.0234,71.9869,71.9869,22935.0
2023-05-19 14:45:00,78.77,78.77,78.76,78.77,14583.0,71.996,71.996,71.9869,71.996,14583.0
2023-05-19 14:50:00,78.77,78.77,78.76,78.77,10411.0,71.996,71.996,71.9869,71.996,10411.0
2023-05-19 14:55:00,78.76,78.77,78.74,78.75,45176.0,71.9869,71.996,71.9686,71.9777,45176.0
2023-05-19 15:00:00,78.75,78.76,78.74,78.74,82130.0,71.9777,71.9869,71.9686,71.9686,82130.0
2023-05-19 15:05:00,78.73,78.75,78.73,78.75,13814.0,71.9595,71.9777,71.9595,71.9777,13814.0
2023-05-19 15:10:00,78.75,78.77,78.74,78.75,23904.0,71.9777,71.996,71.9686,71.9777,23904.0
2023-05-19 15:15:00,78.76,78.77,78.74,78.75,13537.0,71.9869,71.996,71.9686,71.9777,13537.0
2023-05-19 15:20:00,78.74,78.75,78.74,78.74,6080.0,71.9686,71.9777,71.9686,71.9686,6080.0
2023-05-19 15:25:00,78.75,78.76,78.74,78.75,33959.0,71.9777,71.9869,71.9686,71.9777,33959.0
2023-05-19 15:30:00,78.75,78.76,78.72,78.73,54751.0,71.9777,71.9869,71.9503,71.9595,54751.0
2023-05-19 15:35:00,78.73,78.75,78.72,78.75,37871.0,71.9595,71.9777,71.9503,71.9777,37871.0
2023-05-19 15:40:00,78.74,78.75,78.72,78.75,36610.0,71.9686,71.9777,71.9503,71.9777,36610.0
2023-05-19 15:45:00,78.75,78.76,78.74,78.75,45668.0,71.9777,71.9869,71.9686,71.9777,45668.0
2023-05-19 15:50:00,78.75,78.75,78.73,78.74,221355.0,71.9777,71.9777,71.9595,71.9686,221355.0
2023-05-19 15:55:00,78.75,78.76,78.73,78.74,780884.0,71.9777,71.9869,71.9595,71.9686,780884.0
2023-05-22 09:30:00,78.84,78.84,78.79,78.84,42414.0,72.06,72.06,72.0143,72.06,42414.0
2023-05-22 09:35:00,78.84,78.85,78.83,78.84,20173.0,72.06,72.0691,72.0509,72.06,20173.0
2023-05-22 09:40:00,78.84,78.85,78.83,78.84,173898.0,72.06,72.0691,72.0509,72.06,173898.0
2023-05-22 09:45:00,78.84,78.85,78.82,78.84,153735.0,72.06,72.0691,72.0417,72.06,153735.0
2023-05-22 09:50:00,78.84,78.84,78.81,78.81,26530.0,72.06,72.06,72.0326,72.0326,26530.0
2023-05-22 09:55:00,78.81,78.83,78.81,78.81,19282.0,72.0326,72.0509,72.0326,72.0326,19282.0
2023-05-22 10:00:00,78.82,78.83,78.79,78.8,15648.0,72.0417,72.0509,72.0143,72.0234,15648.0
2023-05-22 10:05:00,78.8,78.95,78.8,78.9,66882.0,72.0234,72.1605,72.0234,72.1148,66882.0
2023-05-22 10:10:00,78.89,78.92,78.83,78.83,35459.0,72.1057,72.1331,72.0509,72.0509,35459.0
2023-05-22 10:15:00,78.86,78.86,78.8,78.83,23414.0,72.0783,72.0783,72.0234,72.0509,23414.0
2023-05-22 10:20:00,78.83,78.84,78.81,78.82,12887.0,72.0509,72.06,72.0326,72.0417,12887.0
2023-05-22 10:25:00,78.82,78.89,78.81,78.82,304058.0,72.0417,72.1057,72.0326,72.0417,304058.0
2023-05-22 10:30:00,78.82,78.85,78.82,78.84,36568.0,72.0417,72.0691,72.0417,72.06,36568.0
2023-05-22 10:35:00,78.84,78.85,78.82,78.82,69639.0,72.06,72.0691,72.0417,72.0417,69639.0
2023-05-22 10:40:00,78.82,78.83,78.8,78.81,15377.0,72.0417,72.0509,72.0234,72.0326,15377.0
2023-05-22 10:45:00,78.8,78.82,78.79,78.79,90954.0,72.0234,72.0417,72.0143,72.0143,90954.0
2023-05-22 10:50:00,78.79,78.81,78.77,78.81,58670.0,72.0143,72.0326,71.996,72.0326,58670.0
2023-05-22 10:55:00,78.8,78.81,78.76,78.76,30639.0,72.0234,72.0326,71.9869,71.9869,30639.0
2023-05-22 11:00:00,78.76,78.8,78.76,78.8,127756.0,71.9869,72.0234,71.9869,72.0234,127756.0
2023-05-22 11:05:00,78.8,78.82,78.8,78.81,16972.0,72.0234,72.0417,72.0234,72.0326,16972.0
2023-05-22 11:10:00,78.8,78.81,78.77,78.77,10665.0,72.0234,72.0326,71.996,71.996,10665.0
2023-05-22 11:15:00,78.78,78.78,78.76,78.77,14839.0,72.0052,72.0052,71.9869,71.996,14839.0
2023-05-22 11:20:00,78.78,78.81,78.77,78.8,18714.0,72.0052,72.0326,71.996,72.0234,18714.0
2023-05-22 11:25:00,78.8,78.8,78.79,78.8,32513.0,72.0234,72.0234,72.0143,72.0234,32513.0
2023-05-22 11:30:00,78.8,78.82,78.78,78.79,12739.0,72.0234,72.0417,72.0052,72.0143,12739.0
2023-05-22 11:35:00,78.79,78.79,78.77,78.78,6171.0,72.0143,72.0143,71.996,72.0052,6171.0
2023-05-22 11:40:00,78.77,78.78,78.76,78.77,10755.0,71.996,72.0052,71.9869,71.996,10755.0
2023-05-22 11:45:00,78.77,78.79,78.76,78.79,46684.0,71.996,72.0143,71.9869,72.0143,46684.0
2023-05-22 11:50:00,78.79,78.8,78.77,78.78,47397.0,72.0143,72.0234,71.996,72.0052,47397.0
2023-05-22 11:55:00,78.79,78.79,78.76,78.77,5746.0,72.0143,72.0143,71.9869,71.996,5746.0
2023-05-22 12:00:00,78.76,78.77,78.75,78.77,13173.0,71.9869,71.996,71.9777,71.996,13173.0
2023-05-22 12:05:00,78.77,78.77,78.75,78.76,15229.0,71.996,71.996,71.9777,71.9869,15229.0
2023-05-22 12:10:00,78.76,78.77,78.74,78.75,17291.0,71.9869,71.996,71.9686,71.9777,17291.0
2023-05-22 12:15:00,78.75,78.77,78.74,78.77,19587.0,71.9777,71.996,71.9686,71.996,19587.0
2023-05-22 12:20:00,78.77,78.79,78.77,78.79,17593.0,71.996,72.0143,71.996,72.0143,17593.0
2023-05-22 12:25:00,78.78,78.8,78.77,78.8,52519.0,72.0052,72.0234,71.996,72.0234,52519.0
2023-05-22 12:30:00,78.79,78.8,78.78,78.79,35266.0,72.0143,72.0234,72.0052,72.0143,35266.0
2023-05-22 12:35:00,78.78,78.79,78.77,78.77,5175.0,72.0052,72.0143,71.996,71.996,5175.0
2023-05-22 12:40:00,78.78,78.79,78.77,78.79,53459.0,72.0052,72.0143,71.996,72.0143,53459.0
2023-05-22 12:45:00,78.79,78.8,78.78,78.79,27587.0,72.0143,72.0234,72.0052,72.0143,27587.0
2023-05-22 12:50:00,78.8,78.82,78.8,78.81,19472.0,72.0234,72.0417,72.0234,72.0326,19472.0
2023-05-22 12:55:00,78.81,78.82,78.8,78.81,22448.0,72.0326,72.0417,72.0234,72.0326,22448.0
2023-05-22 13:00:00,78.81,78.81,78.79,78.8,10591.0,72.0326,72.0326,72.0143,72.0234,10591.0
2023-05-22 13:05:00,78.8,78.8,78.79,78.79,15643.0,72.0234,72.0234,72.0143,72.0143,15643.0
2023-05-22 13:10:00,78.8,78.85,78.79,78.84,83003.0,72.0234,72.0691,72.0143,72.06,83003.0
2023-05-22 13:15:00,78.85,78.87,78.81,78.81,10034.0,72.0691,72.0874,72.0326,72.0326,10034.0
2023-05-22 13:20:00,78.82,78.85,78.81,78.82,8392.0,72.0417,72.0691,72.0326,72.0417,8392.0
2023-05-22 13:25:00,78.82,78.85,78.82,78.84,16660.0,72.0417,72.0691,72.0417,72.06,16660.0
2023-05-22 13:30:00,78.84,78.84,78.83,78.84,5070.0,72.06,72.06,72.0509,72.06,5070.0
2023-05-22 13:35:00,78.83,78.86,78.83,78.85,186327.0,72.0509,72.0783,72.0509,72.0691,186327.0
2023-05-22 13:40:00,78.85,78.86,78.84,78.84,38475.0,72.0691,72.0783,72.06,72.06,38475.0
2023-05-22 13:45:00,78.84,78.88,78.84,78.86,40084.0,72.06,72.0966,72.06,72.0783,40084.0
2023-05-22 13:50:00,78.85,78.87,78.84,78.87,396157.0,72.0691,72.0874,72.06,72.0874,396157.0
2023-05-22 13:55:00,78.86,78.88,78.86,78.86,17851.0,72.0783,72.0966,72.0783,72.0783,17851.0
2023-05-22 14:00:00,78.86,78.87,78.85,78.86,13750.0,72.0783,72.0874,72.0691,72.0783,13750.0
2023-05-22 14:05:00,78.86,78.86,78.83,78.84,33208.0,72.0783,72.0783,72.0509,72.06,33208.0
2023-05-22 14:10:00,78.84,78.85,78.83,78.84,20336.0,72.06,72.0691,72.0509,72.06,20336.0
2023-05-22 14:15:00,78.84,78.86,78.84,78.85,19474.0,72.06,72.0783,72.06,72.0691,19474.0
2023-05-22 14:20:00,78.84,78.87,78.84,78.87,5974.0,72.06,72.0874,72.06,72.0874,5974.0
2023-05-22 14:25:00,78.86,78.87,78.85,78.86,14766.0,72.0783,72.0874,72.0691,72.0783,14766.0
2023-05-22 14:30:00,78.86,78.87,78.84,78.86,82647.0,72.0783,72.0874,72.06,72.0783,82647.0
2023-05-22 14:35:00,78.86,78.86,78.85,78.86,7568.0,72.0783,72.0783,72.0691,72.0783,7568.0
2023-05-22 14:40:00,78.86,78.86,78.83,78.84,39653.0,72.0783,72.0783,72.0509,72.06,39653.0
2023-05-22 14:45:00,78.84,78.84,78.8,78.82,12431.0,72.06,72.06,72.0234,72.0417,12431.0
2023-05-22 14:50:00,78.82,78.83,78.81,78.83,103965.0,72.0417,72.0509,72.0326,72.0509,103965.0
2023-05-22 14:55:00,78.83,78.84,78.82,78.83,53986.0,72.0509,72.06,72.0417,72.0509,53986.0
2023-05-22 15:00:00,78.83,78.85,78.81,78.84,19734.0,72.0509,72.0691,72.0326,72.06,19734.0
2023-05-22 15:05:00,78.84,78.84,78.82,78.83,6597.0,72.06,72.06,72.0417,72.0509,6597.0
2023-05-22 15:10:00,78.82,78.83,78.82,78.83,13267.0,72.0417,72.0509,72.0417,72.0509,13267.0
2023-05-22 15:15:00,78.83,78.83,78.79,78.8,573309.0,72.0509,72.0509,72.0143,72.0234,573309.0
2023-05-22 15:20:00,78.8,78.8,78.78,78.78,80779.0,72.0234,72.0234,72.0052,72.0052,80779.0
2023-05-22 15:25:00,78.79,78.79,78.77,78.78,30767.0,72.0143,72.0143,71.996,72.0052,30767.0
2023-05-22 15:30:00,78.77,78.79,78.77,78.78,33788.0,71.996,72.0143,71.996,72.0052,33788.0
2023-05-22 15:35:00,78.78,78.79,78.77,78.78,30009.0,72.0052,72.0143,71.996,72.0052,30009.0
2023-05-22 15:40:00,78.77,78.79,78.76,78.77,53052.0,71.996,72.0143,71.9869,71.996,53052.0
2023-05-22 15:45:00,78.77,78.77,78.76,78.77,23922.0,71.996,71.996,71.9869,71.996,23922.0
2023-05-22 15:50:00,78.76,78.77,78.75,78.76,66051.0,71.9869,71.996,71.9777,71.9869,66051.0
2023-05-22 15:55:00,78.76,78.77,78.74,78.77,208323.0,71.9869,71.996,71.9686,71.996,208323.0
2023-05-23 09:30:00,78.71,78.71,78.63,78.69,204320.0,71.9412,71.9412,71.8681,71.9229,204320.0
2023-05-23 09:35:00,78.7,78.72,78.67,78.69,13941.0,71.932,71.9503,71.9046,71.9229,13941.0
2023-05-23 09:40:00,78.69,78.72,78.67,78.69,13617.0,71.9229,71.9503,71.9046,71.9229,13617.0
2023-05-23 09:45:00,78.66,78.73,78.59,78.64,44582.0,71.8955,71.9595,71.8315,71.8772,44582.0
2023-05-23 09:50:00,78.64,78.65,78.61,78.61,10729.0,71.8772,71.8863,71.8498,71.8498,10729.0
2023-05-23 09:55:00,78.62,78.72,78.61,78.66,56060.0,71.8589,71.9503,71.8498,71.8955,56060.0
2023-05-23 10:00:00,78.65,78.71,78.65,78.71,16985.0,71.8863,71.9412,71.8863,71.9412,16985.0
2023-05-23 10:05:00,78.71,78.73,78.69,78.7,7159.0,71.9412,71.9595,71.9229,71.932,7159.0
2023-05-23 10:10:00,78.71,78.75,78.69,78.74,22238.0,71.9412,71.9777,71.9229,71.9686,22238.0
2023-05-23 10:15:00,78.75,78.79,78.73,78.78,12633.0,71.9777,72.0143,71.9595,72.0052,12633.0
2023-05-23 10:20:00,78.79,78.8,78.76,78.78,17374.0,72.0143,72.0234,71.9869,72.0052,17374.0
2023-05-23 10:25:00,78.77,78.78,78.75,78.76,20187.0,71.996,72.0052,71.9777,71.9869,20187.0
2023-05-23 10:30:00,78.76,78.78,78.75,78.75,11791.0,71.9869,72.0052,71.9777,71.9777,11791.0
2023-05-23 10:35:00,78.75,78.76,78.74,78.74,6635.0,71.9777,71.9869,71.9686,71.9686,6635.0
2023-05-23 10:40:00,78.74,78.75,78.73,78.74,6625.0,71.9686,71.9777,71.9595,71.9686,6625.0
2023-05-23 10:45:00,78.74,78.77,78.74,78.77,210598.0,71.9686,71.996,71.9686,71.996,210598.0
2023-05-23 10:50:00,78.76,78.78,78.75,78.78,10916.0,71.9869,72.0052,71.9777,72.0052,10916.0
2023-05-23 10:55:00,78.78,78.79,78.77,78.78,2938.0,72.0052,72.0143,71.996,72.0052,2938.0
2023-05-23 11:00:00,78.77,78.78,78.76,78.77,7417.0,71.996,72.0052,71.9869,71.996,7417.0
2023-05-23 11:05:00,78.77,78.79,78.75,78.79,378705.0,71.996,72.0143,71.9777,72.0143,378705.0
2023-05-23 11:10:00,78.78,78.79,78.77,78.79,62682.0,72.0052,72.0143,71.996,72.0143,62682.0
2023-05-23 11:15:00,78.78,78.81,78.77,78.8,40072.0,72.0052,72.0326,71.996,72.0234,40072.0
2023-05-23 11:20:00,78.8,78.81,78.77,78.78,160130.0,72.0234,72.0326,71.996,72.0052,160130.0
2023-05-23 11:25:00,78.78,78.8,78.77,78.8,5072.0,72.0052,72.0234,71.996,72.0234,5072.0
2023-05-23 11:30:00,78.8,78.8,78.74,78.75,4172.0,72.0234,72.0234,71.9686,71.9777,4172.0
2023-05-23 11:35:00,78.74,78.75,78.73,78.73,55455.0,71.9686,71.9777,71.9595,71.9595,55455.0
2023-05-23 11:40:00,78.73,78.74,78.72,78.74,14408.0,71.9595,71.9686,71.9503,71.9686,14408.0
2023-05-23 11:45:00,78.73,78.76,78.73,78.76,8265.0,71.9595,71.9869,71.9595,71.9869,8265.0
2023-05-23 11:50:00,78.76,78.77,78.74,78.76,14682.0,71.9869,71.996,71.9686,71.9869,14682.0
2023-05-23 11:55:00,78.77,78.78,78.75,78.77,115761.0,71.996,72.0052,71.9777,71.996,115761.0
2023-05-23 12:00:00,78.76,78.77,78.74,78.74,6450.0,71.9869,71.996,71.9686,71.9686,6450.0
2023-05-23 12:05:00,78.73,78.75,78.73,78.73,16860.0,71.9595,71.9777,71.9595,71.9595,16860.0
2023-05-23 12:10:00,78.74,78.75,78.73,78.75,19135.0,71.9686,71.9777,71.9595,71.9777,19135.0
2023-05-23 12:15:00,78.75,78.75,78.74,78.75,12083.0,71.9777,71.9777,71.9686,71.9777,12083.0
2023-05-23 12:20:00,78.75,78.78,78.75,78.78,15070.0,71.9777,72.0052,71.9777,72.0052,15070.0
2023-05-23 12:25:00,78.78,78.78,78.76,78.78,29100.0,72.0052,72.0052,71.9869,72.0052,29100.0
2023-05-23 12:30:00,78.78,78.8,78.77,78.79,10253.0,72.0052,72.0234,71.996,72.0143,10253.0
2023-05-23 12:35:00,78.8,78.81,78.78,78.81,88484.0,72.0234,72.0326,72.0052,72.0326,88484.0
2023-05-23 12:40:00,78.81,78.82,78.8,78.81,49381.0,72.0326,72.0417,72.0234,72.0326,49381.0
2023-05-23 12:45:00,78.81,78.82,78.8,78.81,31421.0,72.0326,72.0417,72.0234,72.0326,31421.0
2023-05-23 12:50:00,78.81,78.82,78.79,78.8,23036.0,72.0326,72.0417,72.0143,72.0234,23036.0
2023-05-23 12:55:00,78.81,78.82,78.8,78.82,11071.0,72.0326,72.0417,72.0234,72.0417,11071.0
2023-05-23 13:00:00,78.82,78.85,78.8,78.81,50921.0,72.0417,72.0691,72.0234,72.0326,50921.0
2023-05-23 13:05:00,78.81,78.81,78.79,78.8,13392.0,72.0326,72.0326,72.0143,72.0234,13392.0
2023-05-23 13:10:00,78.8,78.83,78.79,78.8,14988.0,72.0234,72.0509,72.0143,72.0234,14988.0
2023-05-23 13:15:00,78.8,78.81,78.78,78.79,12612.0,72.0234,72.0326,72.0052,72.0143,12612.0
2023-05-23 13:20:00,78.79,78.82,78.79,78.81,12435.0,72.0143,72.0417,72.0143,72.0326,12435.0
2023-05-23 13:25:00,78.82,78.84,78.81,78.81,67120.0,72.0417,72.06,72.0326,72.0326,67120.0
2023-05-23 13:30:00,78.81,78.82,78.8,78.82,39398.0,72.0326,72.0417,72.0234,72.0417,39398.0
2023-05-23 13:35:00,78.81,78.82,78.8,78.81,18821.0,72.0326,72.0417,72.0234,72.0326,18821.0
2023-05-23 13:40:00,78.81,78.82,78.78,78.79,33902.0,72.0326,72.0417,72.0052,72.0143,33902.0
2023-05-23 13:45:00,78.79,78.81,78.78,78.81,54891.0,72.0143,72.0326,72.0052,72.0326,54891.0
2023-05-23 13:50:00,78.81,78.82,78.8,78.81,64925.0,72.0326,72.0417,72.0234,72.0326,64925.0
2023-05-23 13:55:00,78.81,78.82,78.8,78.81,27507.0,72.0326,72.0417,72.0234,72.0326,27507.0
2023-05-23 14:00:00,78.8,78.81,78.79,78.8,32357.0,72.0234,72.0326,72.0143,72.0234,32357.0
2023-05-23 14:05:00,78.8,78.8,78.79,78.8,14224.0,72.0234,72.0234,72.0143,72.0234,14224.0
2023-05-23 14:10:00,78.8,78.83,78.79,78.81,55483.0,72.0234,72.0509,72.0143,72.0326,55483.0
2023-05-23 14:15:00,78.81,78.85,78.81,78.84,21228.0,72.0326,72.0691,72.0326,72.06,21228.0
2023-05-23 14:20:00,78.84,78.87,78.84,78.86,123495.0,72.06,72.0874,72.06,72.0783,123495.0
2023-05-23 14:25:00,78.86,78.87,78.85,78.86,21903.0,72.0783,72.0874,72.0691,72.0783,21903.0
2023-05-23 14:30:00,78.86,78.89,78.84,78.89,670058.0,72.0783,72.1057,72.06,72.1057,670058.0
2023-05-23 14:35:00,78.9,78.91,78.9,78.91,89296.0,72.1148,72.124,72.1148,72.124,89296.0
2023-05-23 14:40:00,78.91,78.93,78.89,78.92,82954.0,72.124,72.1423,72.1057,72.1331,82954.0
2023-05-23 14:45:00,78.92,78.93,78.91,78.92,95177.0,72.1331,72.1423,72.124,72.1331,95177.0
2023-05-23 14:50:00,78.92,78.93,78.91,78.93,38952.0,72.1331,72.1423,72.124,72.1423,38952.0
2023-05-23 14:55:00,78.94,78.94,78.91,78.92,67939.0,72.1514,72.1514,72.124,72.1331,67939.0
2023-05-23 15:00:00,78.92,78.93,78.91,78.91,16221.0,72.1331,72.1423,72.124,72.124,16221.0
2023-05-23 15:05:00,78.91,78.91,78.89,78.89,11175.0,72.124,72.124,72.1057,72.1057,11175.0
2023-05-23 15:10:00,78.89,78.89,78.86,78.87,10165.0,72.1057,72.1057,72.0783,72.0874,10165.0
2023-05-23 15:15:00,78.87,78.87,78.85,78.87,64389.0,72.0874,72.0874,72.0691,72.0874,64389.0
2023-05-23 15:20:00,78.87,78.87,78.85,78.87,56534.0,72.0874,72.0874,72.0691,72.0874,56534.0
2023-05-23 15:25:00,78.86,78.89,78.86,78.89,19124.0,72.0783,72.1057,72.0783,72.1057,19124.0
2023-05-23 15:30:00,78.89,78.89,78.87,78.88,42122.0,72.1057,72.1057,72.0874,72.0966,42122.0
2023-05-23 15:35:00,78.87,78.89,78.87,78.89,53089.0,72.0874,72.1057,72.0874,72.1057,53089.0
2023-05-23 15:40:00,78.89,78.89,78.88,78.89,17340.0,72.1057,72.1057,72.0966,72.1057,17340.0
2023-05-23 15:45:00,78.88,78.9,78.88,78.89,67916.0,72.0966,72.1148,72.0966,72.1057,67916.0
2023-05-23 15:50:00,78.89,78.89,78.87,78.88,412527.0,72.1057,72.1057,72.0874,72.0966,412527.0
2023-05-23 15:55:00,78.87,78.89,78.86,78.88,127411.0,72.0874,72.1057,72.0783,72.0966,127411.0
2023-05-24 09:30:00,78.95,78.95,78.88,78.88,39721.0,72.1605,72.1605,72.0966,72.0966,39721.0
2023-05-24 09:35:00,78.9,78.9,78.86,78.89,32994.0,72.1148,72.1148,72.0783,72.1057,32994.0
2023-05-24 09:40:00,78.9,78.9,78.84,78.87,53364.0,72.1148,72.1148,72.06,72.0874,53364.0
2023-05-24 09:45:00,78.87,78.89,78.86,78.88,31785.0,72.0874,72.1057,72.0783,72.0966,31785.0
2023-05-24 09:50:00,78.89,78.89,78.87,78.88,28230.0,72.1057,72.1057,72.0874,72.0966,28230.0
2023-05-24 09:55:00,78.88,78.88,78.82,78.83,47112.0,72.0966,72.0966,72.0417,72.0509,47112.0
2023-05-24 10:00:00,78.83,78.83,78.78,78.79,35739.0,72.0509,72.0509,72.0052,72.0143,35739.0
2023-05-24 10:05:00,78.79,78.8,78.77,78.79,61108.0,72.0143,72.0234,71.996,72.0143,61108.0
2023-05-24 10:10:00,78.79,78.8,78.76,78.77,35054.0,72.0143,72.0234,71.9869,71.996,35054.0
2023-05-24 10:15:00,78.78,78.8,78.76,78.77,22790.0,72.0052,72.0234,71.9869,71.996,22790.0
2023-05-24 10:20:00,78.77,78.8,78.76,78.8,11243.0,71.996,72.0234,71.9869,72.0234,11243.0
2023-05-24 10:25:00,78.8,78.82,78.79,78.82,27081.0,72.0234,72.0417,72.0143,72.0417,27081.0
2023-05-24 10:30:00,78.81,78.82,78.78,78.8,11956.0,72.0326,72.0417,72.0052,72.0234,11956.0
2023-05-24 10:35:00,78.8,78.83,78.79,78.82,25904.0,72.0234,72.0509,72.0143,72.0417,25904.0
2023-05-24 10:40:00,78.81,78.82,78.78,78.81,15162.0,72.0326,72.0417,72.0052,72.0326,15162.0
2023-05-24 10:45:00,78.81,78.83,78.78,78.79,19528.0,72.0326,72.0509,72.0052,72.0143,19528.0
2023-05-24 10:50:00,78.78,78.8,78.78,78.8,14662.0,72.0052,72.0234,72.0052,72.0234,14662.0
2023-05-24 10:55:00,78.8,78.8,78.79,78.8,20298.0,72.0234,72.0234,72.0143,72.0234,20298.0
2023-05-24 11:00:00,78.8,78.8,78.72,78.75,36967.0,72.0234,72.0234,71.9503,71.9777,36967.0
2023-05-24 11:05:00,78.75,78.78,78.75,78.78,8671.0,71.9777,72.0052,71.9777,72.0052,8671.0
2023-05-24 11:10:00,78.78,78.81,78.78,78.79,16175.0,72.0052,72.0326,72.0052,72.0143,16175.0
2023-05-24 11:15:00,78.79,78.81,78.79,78.79,17577.0,72.0143,72.0326,72.0143,72.0143,17577.0
2023-05-24 11:20:00,78.79,78.83,78.78,78.82,26408.0,72.0143,72.0509,72.0052,72.0417,26408.0
2023-05-24 11:25:00,78.81,78.82,78.8,78.81,10839.0,72.0326,72.0417,72.0234,72.0326,10839.0
2023-05-24 11:30:00,78.81,78.81,78.78,78.79,11760.0,72.0326,72.0326,72.0052,72.0143,11760.0
2023-05-24 11:35:00,78.79,78.8,78.76,78.77,37294.0,72.0143,72.0234,71.9869,71.996,37294.0
2023-05-24 11:40:00,78.78,78.8,78.77,78.79,26179.0,72.0052,72.0234,71.996,72.0143,26179.0
2023-05-24 11:45:00,78.8,78.8,78.75,78.75,37645.0,72.0234,72.0234,71.9777,71.9777,37645.0
2023-05-24 11:50:00,78.75,78.75,78.69,78.7,52902.0,71.9777,71.9777,71.9229,71.932,52902.0
2023-05-24 11:55:00,78.7,78.71,78.67,78.7,24520.0,71.932,71.9412,71.9046,71.932,24520.0
2023-05-24 12:00:00,78.7,78.7,78.65,78.67,27754.0,71.932,71.932,71.8863,71.9046,27754.0
2023-05-24 12:05:00,78.68,78.7,78.66,78.7,47620.0,71.9138,71.932,71.8955,71.932,47620.0
2023-05-24 12:10:00,78.69,78.7,78.62,78.64,56199.0,71.9229,71.932,71.8589,71.8772,56199.0
2023-05-24 12:15:00,78.64,78.64,78.58,78.61,14065.0,71.8772,71.8772,71.8224,71.8498,14065.0
2023-05-24 12:20:00,78.6,78.62,78.58,78.61,6379.0,71.8406,71.8589,71.8224,71.8498,6379.0
2023-05-24 12:25:00,78.61,78.62,78.59,78.6,16804.0,71.8498,71.8589,71.8315,71.8406,16804.0
2023-05-24 12:30:00,78.6,78.64,78.6,78.62,10728.0,71.8406,71.8772,71.8406,71.8589,10728.0
2023-05-24 12:35:00,78.62,78.65,78.62,78.65,7944.0,71.8589,71.8863,71.8589,71.8863,7944.0
2023-05-24 12:40:00,78.65,78.67,78.64,78.66,41957.0,71.8863,71.9046,71.8772,71.8955,41957.0
2023-05-24 12:45:00,78.65,78.67,78.64,78.66,11223.0,71.8863,71.9046,71.8772,71.8955,11223.0
2023-05-24 12:50:00,78.66,78.67,78.64,78.66,20932.0,71.8955,71.9046,71.8772,71.8955,20932.0
2023-05-24 12:55:00,78.66,78.67,78.64,78.65,7421.0,71.8955,71.9046,71.8772,71.8863,7421.0
2023-05-24 13:00:00,78.65,78.7,78.61,78.68,102009.0,71.8863,71.932,71.8498,71.9138,102009.0
2023-05-24 13:05:00,78.67,78.69,78.64,78.67,20333.0,71.9046,71.9229,71.8772,71.9046,20333.0
2023-05-24 13:10:00,78.66,78.66,78.64,78.65,16093.0,71.8955,71.8955,71.8772,71.8863,16093.0
2023-05-24 13:15:00,78.65,78.67,78.63,78.65,22008.0,71.8863,71.9046,71.8681,71.8863,22008.0
2023-05-24 13:20:00,78.66,78.69,78.64,78.67,90414.0,71.8955,71.9229,71.8772,71.9046,90414.0
2023-05-24 13:25:00,78.68,78.68,78.65,78.67,24121.0,71.9138,71.9138,71.8863,71.9046,24121.0
2023-05-24 13:30:00,78.67,78.71,78.66,78.71,9090.0,71.9046,71.9412,71.8955,71.9412,9090.0
2023-05-24 13:35:00,78.7,78.71,78.68,78.69,19862.0,71.932,71.9412,71.9138,71.9229,19862.0
2023-05-24 13:40:00,78.69,78.72,78.68,78.72,15190.0,71.9229,71.9503,71.9138,71.9503,15190.0
2023-05-24 13:45:00,78.72,78.72,78.71,78.71,21241.0,71.9503,71.9503,71.9412,71.9412,21241.0
2023-05-24 13:50:00,78.7,78.73,78.7,78.73,36398.0,71.932,71.9595,71.932,71.9595,36398.0
2023-05-24 13:55:00,78.73,78.73,78.7,78.71,36080.0,71.9595,71.9595,71.932,71.9412,36080.0
2023-05-24 14:00:00,78.7,78.75,78.68,78.71,54442.0,71.932,71.9777,71.9138,71.9412,54442.0
2023-05-24 14:05:00,78.71,78.75,78.7,78.72,37796.0,71.9412,71.9777,71.932,71.9503,37796.0
2023-05-24 14:10:00,78.73,78.76,78.72,78.75,6145.0,71.9595,71.9869,71.9503,71.9777,6145.0
2023-05-24 14:15:00,78.75,78.78,78.75,78.77,11454.0,71.9777,72.0052,71.9777,71.996,11454.0
2023-05-24 14:20:00,78.78,78.78,78.76,78.78,24485.0,72.0052,72.0052,71.9869,72.0052,24485.0
2023-05-24 14:25:00,78.78,78.78,78.76,78.77,13532.0,72.0052,72.0052,71.9869,71.996,13532.0
2023-05-24 14:30:00,78.79,78.81,78.77,78.79,23682.0,72.0143,72.0326,71.996,72.0143,23682.0
2023-05-24 14:35:00,78.8,78.81,78.78,78.78,158444.0,72.0234,72.0326,72.0052,72.0052,158444.0
2023-05-24 14:40:00,78.79,78.8,78.78,78.8,11624.0,72.0143,72.0234,72.0052,72.0234,11624.0
2023-05-24 14:45:00,78.8,78.8,78.77,78.78,8211.0,72.0234,72.0234,71.996,72.0052,8211.0
2023-05-24 14:50:00,78.78,78.78,78.74,78.75,45938.0,72.0052,72.0052,71.9686,71.9777,45938.0
2023-05-24 14:55:00,78.74,78.74,78.72,78.72,12880.0,71.9686,71.9686,71.9503,71.9503,12880.0
2023-05-24 15:00:00,78.73,78.73,78.69,78.7,13843.0,71.9595,71.9595,71.9229,71.932,13843.0
2023-05-24 15:05:00,78.7,78.73,78.69,78.72,11706.0,71.932,71.9595,71.9229,71.9503,11706.0
2023-05-24 15:10:00,78.71,78.73,78.7,78.71,17246.0,71.9412,71.9595,71.932,71.9412,17246.0
2023-05-24 15:15:00,78.72,78.74,78.7,78.72,20318.0,71.9503,71.9686,71.932,71.9503,20318.0
2023-05-24 15:20:00,78.73,78.73,78.71,78.72,48887.0,71.9595,71.9595,71.9412,71.9503,48887.0
2023-05-24 15:25:00,78.71,78.72,78.71,78.72,17183.0,71.9412,71.9503,71.9412,71.9503,17183.0
2023-05-24 15:30:00,78.72,78.72,78.69,78.72,22083.0,71.9503,71.9503,71.9229,71.9503,22083.0
2023-05-24 15:35:00,78.72,78.72,78.68,78.7,30054.0,71.9503,71.9503,71.9138,71.932,30054.0
2023-05-24 15:40:00,78.7,78.72,78.69,78.69,19921.0,71.932,71.9503,71.9229,71.9229,19921.0
2023-05-24 15:45:00,78.69,78.71,78.68,78.7,35801.0,71.9229,71.9412,71.9138,71.932,35801.0
2023-05-24 15:50:00,78.69,78.7,78.66,78.67,69030.0,71.9229,71.932,71.8955,71.9046,69030.0
2023-05-24 15:55:00,78.66,78.67,78.62,78.64,182093.0,71.8955,71.9046,71.8589,71.8772,182093.0
2023-05-25 09:30:00,78.62,78.64,78.56,78.57,25402.0,71.8589,71.8772,71.8041,71.8132,25402.0
2023-05-25 09:35:00,78.56,78.56,78.52,78.55,38200.0,71.8041,71.8041,71.7675,71.7949,38200.0
2023-05-25 09:40:00,78.55,78.57,78.54,78.55,4680.0,71.7949,71.8132,71.7858,71.7949,4680.0
2023-05-25 09:45:00,78.55,78.56,78.49,78.52,25858.0,71.7949,71.8041,71.7401,71.7675,25858.0
2023-05-25 09:50:00,78.52,78.54,78.51,78.53,14145.0,71.7675,71.7858,71.7584,71.7767,14145.0
2023-05-25 09:55:00,78.53,78.53,78.49,78.5,11585.0,71.7767,71.7767,71.7401,71.7492,11585.0
2023-05-25 10:00:00,78.5,78.55,78.49,78.54,14094.0,71.7492,71.7949,71.7401,71.7858,14094.0
2023-05-25 10:05:00,78.55,78.58,78.53,78.58,238413.0,71.7949,71.8224,71.7767,71.8224,238413.0
2023-05-25 10:10:00,78.58,78.6,78.56,78.58,35062.0,71.8224,71.8406,71.8041,71.8224,35062.0
2023-05-25 10:15:00,78.58,78.59,78.56,78.59,22019.0,71.8224,71.8315,71.8041,71.8315,22019.0
2023-05-25 10:20:00,78.59,78.6,78.56,78.56,55332.0,71.8315,71.8406,71.8041,71.8041,55332.0
2023-05-25 10:25:00,78.56,78.58,78.55,78.56,7594.0,71.8041,71.8224,71.7949,71.8041,7594.0
2023-05-25 10:30:00,78.56,78.59,78.55,78.59,45258.0,71.8041,71.8315,71.7949,71.8315,45258.0
2023-05-25 10:35:00,78.58,78.6,78.56,78.56,79618.0,71.8224,71.8406,71.8041,71.8041,79618.0
2023-05-25 10:40:00,78.56,78.57,78.55,78.55,53218.0,71.8041,71.8132,71.7949,71.7949,53218.0
2023-05-25 10:45:00,78.55,78.56,78.53,78.56,81594.0,71.7949,71.8041,71.7767,71.8041,81594.0
2023-05-25 10:50:00,78.56,78.56,78.52,78.53,62003.0,71.8041,71.8041,71.7675,71.7767,62003.0
2023-05-25 10:55:00,78.53,78.54,78.52,78.53,22947.0,71.7767,71.7858,71.7675,71.7767,22947.0
2023-05-25 11:00:00,78.53,78.53,78.52,78.53,9358.0,71.7767,71.7767,71.7675,71.7767,9358.0
2023-05-25 11:05:00,78.53,78.54,78.52,78.53,154130.0,71.7767,71.7858,71.7675,71.7767,154130.0
2023-05-25 11:10:00,78.53,78.53,78.51,78.53,21882.0,71.7767,71.7767,71.7584,71.7767,21882.0
2023-05-25 11:15:00,78.52,78.54,78.51,78.52,147388.0,71.7675,71.7858,71.7584,71.7675,147388.0
2023-05-25 11:20:00,78.52,78.52,78.5,78.5,11442.0,71.7675,71.7675,71.7492,71.7492,11442.0
2023-05-25 11:25:00,78.5,78.51,78.49,78.49,9234.0,71.7492,71.7584,71.7401,71.7401,9234.0
2023-05-25 11:30:00,78.48,78.5,78.48,78.48,61354.0,71.731,71.7492,71.731,71.731,61354.0
2023-05-25 11:35:00,78.48,78.48,78.44,78.45,74485.0,71.731,71.731,71.6944,71.7035,74485.0
2023-05-25 11:40:00,78.45,78.46,78.43,78.45,60172.0,71.7035,71.7127,71.6853,71.7035,60172.0
2023-05-25 11:45:00,78.46,78.46,78.43,78.45,21714.0,71.7127,71.7127,71.6853,71.7035,21714.0
2023-05-25 11:50:00,78.45,78.46,78.41,78.45,196093.0,71.7035,71.7127,71.667,71.7035,196093.0
2023-05-25 11:55:00,78.45,78.47,78.44,78.47,25070.0,71.7035,71.7218,71.6944,71.7218,25070.0
2023-05-25 12:00:00,78.47,78.48,78.45,78.45,6467.0,71.7218,71.731,71.7035,71.7035,6467.0
2023-05-25 12:05:00,78.45,78.47,78.45,78.46,114255.0,71.7035,71.7218,71.7035,71.7127,114255.0
2023-05-25 12:10:00,78.45,78.47,78.44,78.46,20920.0,71.7035,71.7218,71.6944,71.7127,20920.0
2023-05-25 12:15:00,78.47,78.47,78.46,78.46,38254.0,71.7218,71.7218,71.7127,71.7127,38254.0
2023-05-25 12:20:00,78.46,78.47,78.44,78.45,53884.0,71.7127,71.7218,71.6944,71.7035,53884.0
2023-05-25 12:25:00,78.45,78.46,78.44,78.45,157655.0,71.7035,71.7127,71.6944,71.7035,157655.0
2023-05-25 12:30:00,78.45,78.46,78.42,78.45,94564.0,71.7035,71.7127,71.6761,71.7035,94564.0
2023-05-25 12:35:00,78.44,78.46,78.42,78.45,17216.0,71.6944,71.7127,71.6761,71.7035,17216.0
2023-05-25 12:40:00,78.45,78.47,78.43,78.45,26921.0,71.7035,71.7218,71.6853,71.7035,26921.0
2023-05-25 12:45:00,78.44,78.44,78.39,78.41,156506.0,71.6944,71.6944,71.6487,71.667,156506.0
2023-05-25 12:50:00,78.4,78.43,78.39,78.43,65719.0,71.6578,71.6853,71.6487,71.6853,65719.0
2023-05-25 12:55:00,78.43,78.43,78.41,78.42,15499.0,71.6853,71.6853,71.667,71.6761,15499.0
2023-05-25 13:00:00,78.42,78.44,78.4,78.44,71623.0,71.6761,71.6944,71.6578,71.6944,71623.0
2023-05-25 13:05:00,78.44,78.45,78.42,78.44,12839.0,71.6944,71.7035,71.6761,71.6944,12839.0
2023-05-25 13:10:00,78.44,78.45,78.43,78.45,66127.0,71.6944,71.7035,71.6853,71.7035,66127.0
2023-05-25 13:15:00,78.45,78.45,78.43,78.44,112534.0,71.7035,71.7035,71.6853,71.6944,112534.0
2023-05-25 13:20:00,78.44,78.44,78.41,78.42,21071.0,71.6944,71.6944,71.667,71.6761,21071.0
2023-05-25 13:25:00,78.42,78.43,78.41,78.43,7269.0,71.6761,71.6853,71.667,71.6853,7269.0
2023-05-25 13:30:00,78.43,78.44,78.42,78.44,42307.0,71.6853,71.6944,71.6761,71.6944,42307.0
2023-05-25 13:35:00,78.44,78.46,78.43,78.45,112106.0,71.6944,71.7127,71.6853,71.7035,112106.0
2023-05-25 13:40:00,78.45,78.47,78.44,78.47,11679.0,71.7035,71.7218,71.6944,71.7218,11679.0
2023-05-25 13:45:00,78.47,78.47,78.45,78.45,14334.0,71.7218,71.7218,71.7035,71.7035,14334.0
2023-05-25 13:50:00,78.46,78.47,78.45,78.47,51577.0,71.7127,71.7218,71.7035,71.7218,51577.0
2023-05-25 13:55:00,78.46,78.47,78.44,78.45,83034.0,71.7127,71.7218,71.6944,71.7035,83034.0
2023-05-25 14:00:00,78.44,78.45,78.42,78.44,93710.0,71.6944,71.7035,71.6761,71.6944,93710.0
2023-05-25 14:05:00,78.44,78.44,78.42,78.43,6002.0,71.6944,71.6944,71.6761,71.6853,6002.0
2023-05-25 14:10:00,78.43,78.43,78.41,78.41,10655.0,71.6853,71.6853,71.667,71.667,10655.0
2023-05-25 14:15:00,78.4,78.41,78.39,78.4,77816.0,71.6578,71.667,71.6487,71.6578,77816.0
2023-05-25 14:20:00,78.4,78.42,78.38,78.4,326080.0,71.6578,71.6761,71.6396,71.6578,326080.0
2023-05-25 14:25:00,78.4,78.43,78.4,78.42,157177.0,71.6578,71.6853,71.6578,71.6761,157177.0
2023-05-25 14:30:00,78.42,78.42,78.39,78.39,14165.0,71.6761,71.6761,71.6487,71.6487,14165.0
2023-05-25 14:35:00,78.39,78.4,78.36,78.38,22241.0,71.6487,71.6578,71.6213,71.6396,22241.0
2023-05-25 14:40:00,78.38,78.4,78.37,78.4,29840.0,71.6396,71.6578,71.6304,71.6578,29840.0
2023-05-25 14:45:00,78.4,78.4,78.36,78.39,83425.0,71.6578,71.6578,71.6213,71.6487,83425.0
2023-05-25 14:50:00,78.38,78.39,78.36,78.37,13105.0,71.6396,71.6487,71.6213,71.6304,13105.0
2023-05-25 14:55:00,78.37,78.37,78.34,78.35,31292.0,71.6304,71.6304,71.603,71.6121,31292.0
2023-05-25 15:00:00,78.34,78.36,78.32,78.33,56322.0,71.603,71.6213,71.5847,71.5939,56322.0
2023-05-25 15:05:00,78.32,78.35,78.32,78.34,33323.0,71.5847,71.6121,71.5847,71.603,33323.0
2023-05-25 15:10:00,78.35,78.36,78.35,78.36,55959.0,71.6121,71.6213,71.6121,71.6213,55959.0
2023-05-25 15:15:00,78.36,78.36,78.32,78.33,19621.0,71.6213,71.6213,71.5847,71.5939,19621.0
2023-05-25 15:20:00,78.33,78.34,78.31,78.34,15060.0,71.5939,71.603,71.5756,71.603,15060.0
2023-05-25 15:25:00,78.34,78.34,78.3,78.31,14463.0,71.603,71.603,71.5664,71.5756,14463.0
2023-05-25 15:30:00,78.31,78.35,78.31,78.31,38064.0,71.5756,71.6121,71.5756,71.5756,38064.0
2023-05-25 15:35:00,78.32,78.33,78.32,78.33,16407.0,71.5847,71.5939,71.5847,71.5939,16407.0
2023-05-25 15:40:00,78.32,78.33,78.32,78.33,96871.0,71.5847,71.5939,71.5847,71.5939,96871.0
2023-05-25 15:45:00,78.33,78.33,78.3,78.31,90575.0,71.5939,71.5939,71.5664,71.5756,90575.0
2023-05-25 15:50:00,78.31,78.32,78.29,78.3,44941.0,71.5756,71.5847,71.5573,71.5664,44941.0
2023-05-25 15:55:00,78.3,78.33,78.29,78.32,190872.0,71.5664,71.5939,71.5573,71.5847,190872.0
2023-05-26 09:30:00,78.26,78.31,78.25,78.27,41495.0,71.5299,71.5756,71.5207,71.539,41495.0
2023-05-26 09:35:00,78.26,78.32,78.25,78.32,58317.0,71.5299,71.5847,71.5207,71.5847,58317.0
2023-05-26 09:40:00,78.33,78.37,78.32,78.36,44335.0,71.5939,71.6304,71.5847,71.6213,44335.0
2023-05-26 09:45:00,78.36,78.36,78.33,78.33,50226.0,71.6213,71.6213,71.5939,71.5939,50226.0
2023-05-26 09:50:00,78.33,78.36,78.31,78.32,24337.0,71.5939,71.6213,71.5756,71.5847,24337.0
2023-05-26 09:55:00,78.32,78.32,78.29,78.3,15790.0,71.5847,71.5847,71.5573,71.5664,15790.0
2023-05-26 10:00:00,78.32,78.45,78.32,78.43,54628.0,71.5847,71.7035,71.5847,71.6853,54628.0
2023-05-26 10:05:00,78.42,78.48,78.41,78.48,18841.0,71.6761,71.731,71.667,71.731,18841.0
2023-05-26 10:10:00,78.47,78.48,78.45,78.48,21452.0,71.7218,71.731,71.7035,71.731,21452.0
2023-05-26 10:15:00,78.48,78.51,78.44,78.45,24563.0,71.731,71.7584,71.6944,71.7035,24563.0
2023-05-26 10:20:00,78.45,78.48,78.45,78.47,26425.0,71.7035,71.731,71.7035,71.7218,26425.0
2023-05-26 10:25:00,78.47,78.48,78.44,78.45,15222.0,71.7218,71.731,71.6944,71.7035,15222.0
2023-05-26 10:30:00,78.45,78.47,78.44,78.45,659003.0,71.7035,71.7218,71.6944,71.7035,659003.0
2023-05-26 10:35:00,78.46,78.47,78.42,78.43,32369.0,71.7127,71.7218,71.6761,71.6853,32369.0
2023-05-26 10:40:00,78.42,78.43,78.41,78.42,11662.0,71.6761,71.6853,71.667,71.6761,11662.0
2023-05-26 10:45:00,78.42,78.42,78.37,78.38,19359.0,71.6761,71.6761,71.6304,71.6396,19359.0
2023-05-26 10:50:00,78.38,78.39,78.35,78.35,111598.0,71.6396,71.6487,71.6121,71.6121,111598.0
2023-05-26 10:55:00,78.36,78.36,78.35,78.35,102975.0,71.6213,71.6213,71.6121,71.6121,102975.0
2023-05-26 11:00:00,78.35,78.36,78.33,78.35,5485.0,71.6121,71.6213,71.5939,71.6121,5485.0
2023-05-26 11:05:00,78.34,78.34,78.29,78.29,38688.0,71.603,71.603,71.5573,71.5573,38688.0
2023-05-26 11:10:00,78.28,78.28,78.22,78.24,37534.0,71.5482,71.5482,71.4933,71.5116,37534.0
2023-05-26 11:15:00,78.26,78.28,78.25,78.28,20022.0,71.5299,71.5482,71.5207,71.5482,20022.0
2023-05-26 11:20:00,78.28,78.31,78.25,78.28,36387.0,71.5482,71.5756,71.5207,71.5482,36387.0
2023-05-26 11:25:00,78.28,78.29,78.26,78.28,155988.0,71.5482,71.5573,71.5299,71.5482,155988.0
2023-05-26 11:30:00,78.28,78.33,78.27,78.32,9664.0,71.5482,71.5939,71.539,71.5847,9664.0
2023-05-26 11:35:00,78.32,78.32,78.31,78.32,4620.0,71.5847,71.5847,71.5756,71.5847,4620.0
2023-05-26 11:40:00,78.33,78.35,78.33,78.35,123801.0,71.5939,71.6121,71.5939,71.6121,123801.0
2023-05-26 11:45:00,78.35,78.37,78.34,78.37,15970.0,71.6121,71.6304,71.603,71.6304,15970.0
2023-05-26 11:50:00,78.36,78.37,78.34,78.34,39263.0,71.6213,71.6304,71.603,71.603,39263.0
2023-05-26 11:55:00,78.34,78.37,78.34,78.35,334309.0,71.603,71.6304,71.603,71.6121,334309.0
2023-05-26 12:00:00,78.36,78.36,78.32,78.33,40698.0,71.6213,71.6213,71.5847,71.5939,40698.0
2023-05-26 12:05:00,78.34,78.35,78.33,78.34,11615.0,71.603,71.6121,71.5939,71.603,11615.0
2023-05-26 12:10:00,78.34,78.37,78.34,78.37,19565.0,71.603,71.6304,71.603,71.6304,19565.0
2023-05-26 12:15:00,78.37,78.4,78.37,78.4,20399.0,71.6304,71.6578,71.6304,71.6578,20399.0
2023-05-26 12:20:00,78.4,78.41,78.39,78.4,131842.0,71.6578,71.667,71.6487,71.6578,131842.0
2023-05-26 12:25:00,78.39,78.4,78.38,78.39,32913.0,71.6487,71.6578,71.6396,71.6487,32913.0
2023-05-26 12:30:00,78.39,78.39,78.37,78.38,66308.0,71.6487,71.6487,71.6304,71.6396,66308.0
2023-05-26 12:35:00,78.38,78.39,78.37,78.39,86968.0,71.6396,71.6487,71.6304,71.6487,86968.0
2023-05-26 12:40:00,78.39,78.39,78.37,78.37,38333.0,71.6487,71.6487,71.6304,71.6304,38333.0
2023-05-26 12:45:00,78.38,78.39,78.37,78.38,106841.0,71.6396,71.6487,71.6304,71.6396,106841.0
2023-05-26 12:50:00,78.38,78.39,78.38,78.39,28951.0,71.6396,71.6487,71.6396,71.6487,28951.0
2023-05-26 12:55:00,78.39,78.4,78.38,78.39,15517.0,71.6487,71.6578,71.6396,71.6487,15517.0
2023-05-26 13:00:00,78.4,78.43,78.39,78.42,32468.0,71.6578,71.6853,71.6487,71.6761,32468.0
2023-05-26 13:05:00,78.43,78.43,78.42,78.42,28806.0,71.6853,71.6853,71.6761,71.6761,28806.0
2023-05-26 13:10:00,78.43,78.46,78.42,78.46,23465.0,71.6853,71.7127,71.6761,71.7127,23465.0
2023-05-26 13:15:00,78.45,78.46,78.45,78.45,26276.0,71.7035,71.7127,71.7035,71.7035,26276.0
2023-05-26 13:20:00,78.45,78.46,78.45,78.45,23855.0,71.7035,71.7127,71.7035,71.7035,23855.0
2023-05-26 13:25:00,78.45,78.46,78.45,78.45,48446.0,71.7035,71.7127,71.7035,71.7035,48446.0
2023-05-26 13:30:00,78.45,78.46,78.45,78.46,23120.0,71.7035,71.7127,71.7035,71.7127,23120.0
2023-05-26 13:35:00,78.46,78.46,78.45,78.46,92874.0,71.7127,71.7127,71.7035,71.7127,92874.0
2023-05-26 13:40:00,78.45,78.46,78.45,78.45,116584.0,71.7035,71.7127,71.7035,71.7035,116584.0
2023-05-26 13:45:00,78.45,78.46,78.43,78.45,66551.0,71.7035,71.7127,71.6853,71.7035,66551.0
2023-05-26 13:50:00,78.45,78.47,78.45,78.47,22729.0,71.7035,71.7218,71.7035,71.7218,22729.0
2023-05-26 13:55:00,78.47,78.49,78.46,78.48,84197.0,71.7218,71.7401,71.7127,71.731,84197.0
2023-05-26 14:00:00,78.48,78.49,78.47,78.48,18275.0,71.731,71.7401,71.7218,71.731,18275.0
2023-05-26 14:05:00,78.47,78.48,78.46,78.47,27134.0,71.7218,71.731,71.7127,71.7218,27134.0
2023-05-26 14:10:00,78.47,78.48,78.46,78.46,24669.0,71.7218,71.731,71.7127,71.7127,24669.0
2023-05-26 14:15:00,78.47,78.48,78.46,78.48,19653.0,71.7218,71.731,71.7127,71.731,19653.0
2023-05-26 14:20:00,78.48,78.48,78.47,78.48,7951.0,71.731,71.731,71.7218,71.731,7951.0
2023-05-26 14:25:00,78.48,78.5,78.47,78.5,22692.0,71.731,71.7492,71.7218,71.7492,22692.0
2023-05-26 14:30:00,78.49,78.5,78.48,78.48,49992.0,71.7401,71.7492,71.731,71.731,49992.0
2023-05-26 14:35:00,78.48,78.49,78.47,78.48,44673.0,71.731,71.7401,71.7218,71.731,44673.0
2023-05-26 14:40:00,78.47,78.48,78.47,78.48,11779.0,71.7218,71.731,71.7218,71.731,11779.0
2023-05-26 14:45:00,78.48,78.49,78.47,78.48,7758.0,71.731,71.7401,71.7218,71.731,7758.0
2023-05-26 14:50:00,78.49,78.5,78.48,78.49,13353.0,71.7401,71.7492,71.731,71.7401,13353.0
2023-05-26 14:55:00,78.49,78.5,78.48,78.48,14530.0,71.7401,71.7492,71.731,71.731,14530.0
2023-05-26 15:00:00,78.48,78.5,78.47,78.5,4501.0,71.731,71.7492,71.7218,71.7492,4501.0
2023-05-26 15:05:00,78.5,78.7,78.49,78.51,129289.0,71.7492,71.932,71.7401,71.7584,129289.0
2023-05-26 15:10:00,78.51,78.51,78.49,78.5,6362.0,71.7584,71.7584,71.7401,71.7492,6362.0
2023-05-26 15:15:00,78.5,78.52,78.49,78.52,17532.0,71.7492,71.7675,71.7401,71.7675,17532.0
2023-05-26 15:20:00,78.52,78.52,78.5,78.51,11840.0,71.7675,71.7675,71.7492,71.7584,11840.0
2023-05-26 15:25:00,78.51,78.51,78.49,78.5,21020.0,71.7584,71.7584,71.7401,71.7492,21020.0
2023-05-26 15:30:00,78.5,78.5,78.49,78.5,6561.0,71.7492,71.7492,71.7401,71.7492,6561.0
2023-05-26 15:35:00,78.5,78.5,78.49,78.5,20486.0,71.7492,71.7492,71.7401,71.7492,20486.0
2023-05-26 15:40:00,78.49,78.51,78.49,78.51,20762.0,71.7401,71.7584,71.7401,71.7584,20762.0
2023-05-26 15:45:00,78.51,78.53,78.5,78.53,8871.0,71.7584,71.7767,71.7492,71.7767,8871.0
2023-05-26 15:50:00,78.52,78.52,78.5,78.51,12607.0,71.7675,71.7675,71.7492,71.7584,12607.0
2023-05-26 15:55:00,78.51,78.54,78.51,78.51,48361.0,71.7584,71.7858,71.7584,71.7584,48361.0
2023-05-30 09:30:00,78.78,78.86,78.78,78.86,288604.0,72.0052,72.0783,72.0052,72.0783,288604.0
2023-05-30 09:35:00,78.88,78.9,78.8,78.81,278343.0,72.0966,72.1148,72.0234,72.0326,278343.0
2023-05-30 09:40:00,78.82,78.84,78.79,78.81,31216.0,72.0417,72.06,72.0143,72.0326,31216.0
2023-05-30 09:45:00,78.81,78.86,78.8,78.84,17116.0,72.0326,72.0783,72.0234,72.06,17116.0
2023-05-30 09:50:00,78.84,78.85,78.82,78.85,24000.0,72.06,72.0691,72.0417,72.0691,24000.0
2023-05-30 09:55:00,78.86,78.87,78.84,78.85,12397.0,72.0783,72.0874,72.06,72.0691,12397.0
2023-05-30 10:00:00,78.84,78.84,78.8,78.82,31111.0,72.06,72.06,72.0234,72.0417,31111.0
2023-05-30 10:05:00,78.82,78.86,78.81,78.84,9684.0,72.0417,72.0783,72.0326,72.06,9684.0
2023-05-30 10:10:00,78.84,78.86,78.82,78.82,139290.0,72.06,72.0783,72.0417,72.0417,139290.0
2023-05-30 10:15:00,78.82,78.84,78.81,78.82,37965.0,72.0417,72.06,72.0326,72.0417,37965.0
2023-05-30 10:20:00,78.82,78.85,78.81,78.84,107920.0,72.0417,72.0691,72.0326,72.06,107920.0
2023-05-30 10:25:00,78.84,78.87,78.84,78.87,43097.0,72.06,72.0874,72.06,72.0874,43097.0
2023-05-30 10:30:00,78.89,78.93,78.89,78.91,33181.0,72.1057,72.1423,72.1057,72.124,33181.0
2023-05-30 10:35:00,78.91,78.92,78.9,78.91,13055.0,72.124,72.1331,72.1148,72.124,13055.0
2023-05-30 10:40:00,78.91,78.93,78.9,78.91,160741.0,72.124,72.1423,72.1148,72.124,160741.0
2023-05-30 10:45:00,78.92,78.93,78.9,78.9,6242.0,72.1331,72.1423,72.1148,72.1148,6242.0
2023-05-30 10:50:00,78.91,78.94,78.9,78.92,19594.0,72.124,72.1514,72.1148,72.1331,19594.0
2023-05-30 10:55:00,78.92,78.94,78.91,78.93,17099.0,72.1331,72.1514,72.124,72.1423,17099.0
2023-05-30 11:00:00,78.93,78.96,78.93,78.94,126717.0,72.1423,72.1697,72.1423,72.1514,126717.0
2023-05-30 11:05:00,78.94,78.95,78.92,78.94,14856.0,72.1514,72.1605,72.1331,72.1514,14856.0
2023-05-30 11:10:00,78.93,78.96,78.93,78.95,9639.0,72.1423,72.1697,72.1423,72.1605,9639.0
2023-05-30 11:15:00,78.95,78.98,78.94,78.98,36425.0,72.1605,72.188,72.1514,72.188,36425.0
2023-05-30 11:20:00,78.98,78.98,78.94,78.96,31182.0,72.188,72.188,72.1514,72.1697,31182.0
2023-05-30 11:25:00,78.97,78.99,78.96,78.98,20628.0,72.1788,72.1971,72.1697,72.188,20628.0
2023-05-30 11:30:00,78.99,78.99,78.95,78.97,17089.0,72.1971,72.1971,72.1605,72.1788,17089.0
2023-05-30 11:35:00,78.97,78.98,78.94,78.95,19999.0,72.1788,72.188,72.1514,72.1605,19999.0
2023-05-30 11:40:00,78.95,78.96,78.93,78.93,36731.0,72.1605,72.1697,72.1423,72.1423,36731.0
2023-05-30 11:45:00,78.93,78.94,78.92,78.93,16076.0,72.1423,72.1514,72.1331,72.1423,16076.0
2023-05-30 11:50:00,78.92,78.93,78.91,78.91,13854.0,72.1331,72.1423,72.124,72.124,13854.0
2023-05-30 11:55:00,78.91,78.93,78.9,78.92,16010.0,72.124,72.1423,72.1148,72.1331,16010.0
2023-05-30 12:00:00,78.93,78.96,78.92,78.96,29369.0,72.1423,72.1697,72.1331,72.1697,29369.0
2023-05-30 12:05:00,78.95,78.98,78.95,78.97,142239.0,72.1605,72.188,72.1605,72.1788,142239.0
2023-05-30 12:10:00,78.97,78.98,78.96,78.97,30594.0,72.1788,72.188,72.1697,72.1788,30594.0
2023-05-30 12:15:00,78.96,78.99,78.96,78.98,75856.0,72.1697,72.1971,72.1697,72.188,75856.0
2023-05-30 12:20:00,78.97,78.98,78.95,78.95,30365.0,72.1788,72.188,72.1605,72.1605,30365.0
2023-05-30 12:25:00,78.95,78.96,78.93,78.94,13275.0,72.1605,72.1697,72.1423,72.1514,13275.0
2023-05-30 12:30:00,78.95,78.95,78.92,78.92,21541.0,72.1605,72.1605,72.1331,72.1331,21541.0
2023-05-30 12:35:00,78.92,78.93,78.91,78.92,23770.0,72.1331,72.1423,72.124,72.1331,23770.0
2023-05-30 12:40:00,78.92,78.93,78.91,78.92,28103.0,72.1331,72.1423,72.124,72.1331,28103.0
2023-05-30 12:45:00,78.92,78.95,78.92,78.94,23244.0,72.1331,72.1605,72.1331,72.1514,23244.0
2023-05-30 12:50:00,78.94,78.95,78.94,78.95,12138.0,72.1514,72.1605,72.1514,72.1605,12138.0
2023-05-30 12:55:00,78.95,78.96,78.94,78.95,15304.0,72.1605,72.1697,72.1514,72.1605,15304.0
2023-05-30 13:00:00,78.94,78.95,78.94,78.94,11257.0,72.1514,72.1605,72.1514,72.1514,11257.0
2023-05-30 13:05:00,78.94,78.94,78.92,78.93,4436.0,72.1514,72.1514,72.1331,72.1423,4436.0
2023-05-30 13:10:00,78.93,78.96,78.93,78.95,557816.0,72.1423,72.1697,72.1423,72.1605,557816.0
2023-05-30 13:15:00,78.95,78.99,78.94,78.98,52317.0,72.1605,72.1971,72.1514,72.188,52317.0
2023-05-30 13:20:00,78.98,78.98,78.95,78.97,13953.0,72.188,72.188,72.1605,72.1788,13953.0
2023-05-30 13:25:00,78.98,78.98,78.96,78.98,13120.0,72.188,72.188,72.1697,72.188,13120.0
2023-05-30 13:30:00,78.98,78.98,78.97,78.97,7351.0,72.188,72.188,72.1788,72.1788,7351.0
2023-05-30 13:35:00,78.98,79.01,78.97,79.0,27062.0,72.188,72.2154,72.1788,72.2062,27062.0
2023-05-30 13:40:00,78.99,79.01,78.98,79.01,21255.0,72.1971,72.2154,72.188,72.2154,21255.0
2023-05-30 13:45:00,79.0,79.01,78.98,78.99,71039.0,72.2062,72.2154,72.188,72.1971,71039.0
2023-05-30 13:50:00,79.0,79.01,78.99,79.01,47458.0,72.2062,72.2154,72.1971,72.2154,47458.0
2023-05-30 13:55:00,79.01,79.01,78.99,79.0,42607.0,72.2154,72.2154,72.1971,72.2062,42607.0
2023-05-30 14:00:00,79.01,79.01,79.0,79.01,14912.0,72.2154,72.2154,72.2062,72.2154,14912.0
2023-05-30 14:05:00,79.0,79.02,79.0,79.0,51332.0,72.2062,72.2245,72.2062,72.2062,51332.0
2023-05-30 14:10:00,79.0,79.01,79.0,79.0,16326.0,72.2062,72.2154,72.2062,72.2062,16326.0
2023-05-30 14:15:00,79.0,79.01,78.99,79.01,33731.0,72.2062,72.2154,72.1971,72.2154,33731.0
2023-05-30 14:20:00,79.01,79.01,79.0,79.01,12989.0,72.2154,72.2154,72.2062,72.2154,12989.0
2023-05-30 14:25:00,79.01,79.01,79.0,79.01,29763.0,72.2154,72.2154,72.2062,72.2154,29763.0
2023-05-30 14:30:00,79.0,79.02,78.99,79.01,39980.0,72.2062,72.2245,72.1971,72.2154,39980.0
2023-05-30 14:35:00,79.02,79.03,79.0,79.0,21717.0,72.2245,72.2337,72.2062,72.2062,21717.0
2023-05-30 14:40:00,79.0,79.0,78.98,78.99,26665.0,72.2062,72.2062,72.188,72.1971,26665.0
2023-05-30 14:45:00,78.98,79.0,78.98,79.0,16922.0,72.188,72.2062,72.188,72.2062,16922.0
2023-05-30 14:50:00,79.0,79.0,78.96,78.97,15929.0,72.2062,72.2062,72.1697,72.1788,15929.0
2023-05-30 14:55:00,78.97,78.99,78.96,78.99,44000.0,72.1788,72.1971,72.1697,72.1971,44000.0
2023-05-30 15:00:00,78.98,79.0,78.98,78.98,18055.0,72.188,72.2062,72.188,72.188,18055.0
2023-05-30 15:05:00,78.99,79.01,78.98,79.0,69259.0,72.1971,72.2154,72.188,72.2062,69259.0
2023-05-30 15:10:00,79.0,79.02,78.99,79.02,19182.0,72.2062,72.2245,72.1971,72.2245,19182.0
2023-05-30 15:15:00,79.02,79.02,78.99,79.0,56849.0,72.2245,72.2245,72.1971,72.2062,56849.0
2023-05-30 15:20:00,79.0,79.0,78.97,78.98,42870.0,72.2062,72.2062,72.1788,72.188,42870.0
2023-05-30 15:25:00,78.98,79.0,78.97,79.0,21069.0,72.188,72.2062,72.1788,72.2062,21069.0
2023-05-30 15:30:00,79.0,79.02,78.99,79.02,32681.0,72.2062,72.2245,72.1971,72.2245,32681.0
2023-05-30 15:35:00,79.02,79.03,79.01,79.02,33773.0,72.2245,72.2337,72.2154,72.2245,33773.0
2023-05-30 15:40:00,79.03,79.03,79.01,79.02,255766.0,72.2337,72.2337,72.2154,72.2245,255766.0
2023-05-30 15:45:00,79.01,79.04,79.0,79.03,290699.0,72.2154,72.2428,72.2062,72.2337,290699.0
2023-05-30 15:50:00,79.03,79.03,79.02,79.03,59895.0,72.2337,72.2337,72.2245,72.2337,59895.0
2023-05-30 15:55:00,79.03,79.07,79.02,79.06,116025.0,72.2337,72.2702,72.2245,72.2611,116025.0
2023-05-31 09:30:00,79.13,79.13,79.08,79.13,261804.0,72.3251,72.3251,72.2794,72.3251,261804.0
2023-05-31 09:35:00,79.13,79.13,79.1,79.11,247695.0,72.3251,72.3251,72.2976,72.3068,247695.0
2023-05-31 09:40:00,79.11,79.24,79.11,79.22,108748.0,72.3068,72.4256,72.3068,72.4073,108748.0
2023-05-31 09:45:00,79.2,79.25,79.2,79.23,36580.0,72.389,72.4347,72.389,72.4165,36580.0
2023-05-31 09:50:00,79.23,79.25,79.18,79.19,30433.0,72.4165,72.4347,72.3708,72.3799,30433.0
2023-05-31 09:55:00,79.2,79.24,79.19,79.22,21137.0,72.389,72.4256,72.3799,72.4073,21137.0
2023-05-31 10:00:00,79.22,79.22,79.02,79.05,293159.0,72.4073,72.4073,72.2245,72.2519,293159.0
2023-05-31 10:05:00,79.06,79.06,78.98,79.02,201488.0,72.2611,72.2611,72.188,72.2245,201488.0
2023-05-31 10:10:00,79.02,79.05,79.0,79.01,37948.0,72.2245,72.2519,72.2062,72.2154,37948.0
2023-05-31 10:15:00,79.01,79.06,79.01,79.05,9474.0,72.2154,72.2611,72.2154,72.2519,9474.0
2023-05-31 10:20:00,79.05,79.09,79.04,79.08,37805.0,72.2519,72.2885,72.2428,72.2794,37805.0
2023-05-31 10:25:00,79.08,79.09,79.04,79.06,62326.0,72.2794,72.2885,72.2428,72.2611,62326.0
2023-05-31 10:30:00,79.06,79.1,79.05,79.05,186283.0,72.2611,72.2976,72.2519,72.2519,186283.0
2023-05-31 10:35:00,79.06,79.06,79.01,79.04,325132.0,72.2611,72.2611,72.2154,72.2428,325132.0
2023-05-31 10:40:00,79.05,79.09,79.01,79.08,807960.0,72.2519,72.2885,72.2154,72.2794,807960.0
2023-05-31 10:45:00,79.08,79.09,79.07,79.08,47878.0,72.2794,72.2885,72.2702,72.2794,47878.0
2023-05-31 10:50:00,79.08,79.09,79.07,79.08,28497.0,72.2794,72.2885,72.2702,72.2794,28497.0
2023-05-31 10:55:00,79.08,79.09,79.06,79.08,42272.0,72.2794,72.2885,72.2611,72.2794,42272.0
2023-05-31 11:00:00,79.08,79.09,79.03,79.04,203312.0,72.2794,72.2885,72.2337,72.2428,203312.0
2023-05-31 11:05:00,79.05,79.05,79.02,79.05,24306.0,72.2519,72.2519,72.2245,72.2519,24306.0
2023-05-31 11:10:00,79.05,79.07,79.03,79.05,17958.0,72.2519,72.2702,72.2337,72.2519,17958.0
2023-05-31 11:15:00,79.04,79.05,79.02,79.05,201650.0,72.2428,72.2519,72.2245,72.2519,201650.0
2023-05-31 11:20:00,79.05,79.07,79.04,79.07,15792.0,72.2519,72.2702,72.2428,72.2702,15792.0
2023-05-31 11:25:00,79.06,79.09,79.06,79.08,24738.0,72.2611,72.2885,72.2611,72.2794,24738.0
2023-05-31 11:30:00,79.08,79.09,79.05,79.07,12158.0,72.2794,72.2885,72.2519,72.2702,12158.0
2023-05-31 11:35:00,79.06,79.09,79.06,79.09,10692.0,72.2611,72.2885,72.2611,72.2885,10692.0
2023-05-31 11:40:00,79.09,79.1,79.08,79.08,135364.0,72.2885,72.2976,72.2794,72.2794,135364.0
2023-05-31 11:45:00,79.07,79.09,79.07,79.09,21449.0,72.2702,72.2885,72.2702,72.2885,21449.0
2023-05-31 11:50:00,79.08,79.1,79.08,79.09,32098.0,72.2794,72.2976,72.2794,72.2885,32098.0
2023-05-31 11:55:00,79.09,79.09,79.05,79.05,30224.0,72.2885,72.2885,72.2519,72.2519,30224.0
2023-05-31 12:00:00,79.05,79.06,79.04,79.04,398533.0,72.2519,72.2611,72.2428,72.2428,398533.0
2023-05-31 12:05:00,79.04,79.05,79.03,79.05,17554.0,72.2428,72.2519,72.2337,72.2519,17554.0
2023-05-31 12:10:00,79.04,79.06,79.04,79.04,6170.0,72.2428,72.2611,72.2428,72.2428,6170.0
2023-05-31 12:15:00,79.04,79.04,79.02,79.02,7041.0,72.2428,72.2428,72.2245,72.2245,7041.0
2023-05-31 12:20:00,79.02,79.06,79.01,79.06,17298.0,72.2245,72.2611,72.2154,72.2611,17298.0
2023-05-31 12:25:00,79.06,79.07,79.05,79.06,8187.0,72.2611,72.2702,72.2519,72.2611,8187.0
2023-05-31 12:30:00,79.06,79.07,79.05,79.06,8644.0,72.2611,72.2702,72.2519,72.2611,8644.0
2023-05-31 12:35:00,79.06,79.06,79.05,79.06,6495.0,72.2611,72.2611,72.2519,72.2611,6495.0
2023-05-31 12:40:00,79.06,79.06,79.04,79.05,557853.0,72.2611,72.2611,72.2428,72.2519,557853.0
2023-05-31 12:45:00,79.05,79.08,79.05,79.08,119468.0,72.2519,72.2794,72.2519,72.2794,119468.0
2023-05-31 12:50:00,79.07,79.08,79.06,79.08,40067.0,72.2702,72.2794,72.2611,72.2794,40067.0
2023-05-31 12:55:00,79.08,79.11,79.07,79.11,94888.0,72.2794,72.3068,72.2702,72.3068,94888.0
2023-05-31 13:00:00,79.11,79.12,79.1,79.12,123612.0,72.3068,72.3159,72.2976,72.3159,123612.0
2023-05-31 13:05:00,79.12,79.12,79.11,79.12,43352.0,72.3159,72.3159,72.3068,72.3159,43352.0
2023-05-31 13:10:00,79.12,79.14,79.12,79.13,74377.0,72.3159,72.3342,72.3159,72.3251,74377.0
2023-05-31 13:15:00,79.13,79.14,79.12,79.12,28976.0,72.3251,72.3342,72.3159,72.3159,28976.0
2023-05-31 13:20:00,79.12,79.12,79.1,79.12,24260.0,72.3159,72.3159,72.2976,72.3159,24260.0
2023-05-31 13:25:00,79.12,79.16,79.12,79.15,41098.0,72.3159,72.3525,72.3159,72.3433,41098.0
2023-05-31 13:30:00,79.15,79.17,79.15,79.17,156406.0,72.3433,72.3616,72.3433,72.3616,156406.0
2023-05-31 13:35:00,79.17,79.19,79.15,79.19,20677.0,72.3616,72.3799,72.3433,72.3799,20677.0
2023-05-31 13:40:00,79.2,79.22,79.19,79.21,11688.0,72.389,72.4073,72.3799,72.3982,11688.0
2023-05-31 13:45:00,79.21,79.22,79.18,79.18,16762.0,72.3982,72.4073,72.3708,72.3708,16762.0
2023-05-31 13:50:00,79.18,79.2,79.17,79.2,14472.0,72.3708,72.389,72.3616,72.389,14472.0
2023-05-31 13:55:00,79.2,79.22,79.18,79.18,22602.0,72.389,72.4073,72.3708,72.3708,22602.0
2023-05-31 14:00:00,79.19,79.21,79.18,79.21,16331.0,72.3799,72.3982,72.3708,72.3982,16331.0
2023-05-31 14:05:00,79.2,79.24,79.2,79.23,31384.0,72.389,72.4256,72.389,72.4165,31384.0
2023-05-31 14:10:00,79.24,79.24,79.23,79.23,7416.0,72.4256,72.4256,72.4165,72.4165,7416.0
2023-05-31 14:15:00,79.23,79.25,79.23,79.24,18901.0,72.4165,72.4347,72.4165,72.4256,18901.0
2023-05-31 14:20:00,79.24,79.25,79.23,79.25,518079.0,72.4256,72.4347,72.4165,72.4347,518079.0
2023-05-31 14:25:00,79.26,79.26,79.24,79.25,8480.0,72.4439,72.4439,72.4256,72.4347,8480.0
2023-05-31 14:30:00,79.25,79.27,79.23,79.25,93746.0,72.4347,72.453,72.4165,72.4347,93746.0
2023-05-31 14:35:00,79.25,79.25,79.24,79.25,11893.0,72.4347,72.4347,72.4256,72.4347,11893.0
2023-05-31 14:40:00,79.25,79.26,79.24,79.25,20796.0,72.4347,72.4439,72.4256,72.4347,20796.0
2023-05-31 14:45:00,79.25,79.25,79.22,79.23,34943.0,72.4347,72.4347,72.4073,72.4165,34943.0
2023-05-31 14:50:00,79.23,79.23,79.21,79.22,18193.0,72.4165,72.4165,72.3982,72.4073,18193.0
2023-05-31 14:55:00,79.22,79.27,79.21,79.24,488158.0,72.4073,72.453,72.3982,72.4256,488158.0
2023-05-31 15:00:00,79.24,79.25,79.23,79.23,25217.0,72.4256,72.4347,72.4165,72.4165,25217.0
2023-05-31 15:05:00,79.23,79.24,79.22,79.23,35967.0,72.4165,72.4256,72.4073,72.4165,35967.0
2023-05-31 15:10:00,79.23,79.25,79.23,79.25,17056.0,72.4165,72.4347,72.4165,72.4347,17056.0
2023-05-31 15:15:00,79.25,79.25,79.24,79.25,16221.0,72.4347,72.4347,72.4256,72.4347,16221.0
2023-05-31 15:20:00,79.25,79.25,79.23,79.23,26195.0,72.4347,72.4347,72.4165,72.4165,26195.0
2023-05-31 15:25:00,79.24,79.27,79.23,79.25,41602.0,72.4256,72.453,72.4165,72.4347,41602.0
2023-05-31 15:30:00,79.25,79.28,79.25,79.28,64718.0,72.4347,72.4622,72.4347,72.4622,64718.0
2023-05-31 15:35:00,79.28,79.3,79.26,79.3,334199.0,72.4622,72.4804,72.4439,72.4804,334199.0
2023-05-31 15:40:00,79.3,79.32,79.29,79.31,22639.0,72.4804,72.4987,72.4713,72.4896,22639.0
2023-05-31 15:45:00,79.31,79.34,79.31,79.34,81643.0,72.4896,72.517,72.4896,72.517,81643.0
2023-05-31 15:50:00,79.33,79.36,79.33,79.35,76060.0,72.5079,72.5353,72.5079,72.5261,76060.0
2023-05-31 15:55:00,79.35,79.36,79.24,79.24,293606.0,72.5261,72.5353,72.4256,72.4256,293606.0
2023-06-01 09:30:00,79.23,79.28,79.21,79.26,77168.0,72.6458,72.6917,72.6275,72.6733,77168.0
2023-06-01 09:35:00,79.26,79.26,79.21,79.23,20701.0,72.6733,72.6733,72.6275,72.6458,20701.0
2023-06-01 09:40:00,79.24,79.26,79.21,79.25,34104.0,72.655,72.6733,72.6275,72.6642,34104.0
2023-06-01 09:45:00,79.26,79.26,79.22,79.25,21656.0,72.6733,72.6733,72.6367,72.6642,21656.0
2023-06-01 09:50:00,79.24,79.26,79.23,79.25,32537.0,72.655,72.6733,72.6458,72.6642,32537.0
2023-06-01 09:55:00,79.25,79.27,79.24,79.26,113684.0,72.6642,72.6825,72.655,72.6733,113684.0
2023-06-01 10:00:00,79.26,79.4,79.26,79.32,164301.0,72.6733,72.8017,72.6733,72.7283,164301.0
2023-06-01 10:05:00,79.32,79.33,79.26,79.27,73757.0,72.7283,72.7375,72.6733,72.6825,73757.0
2023-06-01 10:10:00,79.28,79.29,79.25,79.28,105798.0,72.6917,72.7008,72.6642,72.6917,105798.0
2023-06-01 10:15:00,79.28,79.3,79.26,79.28,75282.0,72.6917,72.71,72.6733,72.6917,75282.0
2023-06-01 10:20:00,79.28,79.31,79.25,79.29,98248.0,72.6917,72.7192,72.6642,72.7008,98248.0
2023-06-01 10:25:00,79.28,79.29,79.27,79.28,16657.0,72.6917,72.7008,72.6825,72.6917,16657.0
2023-06-01 10:30:00,79.27,79.28,79.25,79.26,294046.0,72.6825,72.6917,72.6642,72.6733,294046.0
2023-06-01 10:35:00,79.26,79.26,79.2,79.2,80329.0,72.6733,72.6733,72.6183,72.6183,80329.0
2023-06-01 10:40:00,79.2,79.25,79.19,79.24,195684.0,72.6183,72.6642,72.6091,72.655,195684.0
2023-06-01 10:45:00,79.24,79.24,79.21,79.23,42494.0,72.655,72.655,72.6275,72.6458,42494.0
2023-06-01 10:50:00,79.23,79.24,79.2,79.2,173420.0,72.6458,72.655,72.6183,72.6183,173420.0
2023-06-01 10:55:00,79.2,79.23,79.2,79.22,17312.0,72.6183,72.6458,72.6183,72.6367,17312.0
2023-06-01 11:00:00,79.23,79.23,79.2,79.2,851237.0,72.6458,72.6458,72.6183,72.6183,851237.0
2023-06-01 11:05:00,79.21,79.22,79.2,79.22,113516.0,72.6275,72.6367,72.6183,72.6367,113516.0
2023-06-01 11:10:00,79.22,79.22,79.18,79.19,10623.0,72.6367,72.6367,72.6,72.6091,10623.0
2023-06-01 11:15:00,79.2,79.21,79.2,79.2,5533.0,72.6183,72.6275,72.6183,72.6183,5533.0
2023-06-01 11:20:00,79.2,79.21,79.18,79.19,60871.0,72.6183,72.6275,72.6,72.6091,60871.0
2023-06-01 11:25:00,79.2,79.21,79.19,79.2,22226.0,72.6183,72.6275,72.6091,72.6183,22226.0
2023-06-01 11:30:00,79.21,79.25,79.21,79.25,22988.0,72.6275,72.6642,72.6275,72.6642,22988.0
2023-06-01 11:35:00,79.24,79.27,79.24,79.25,850871.0,72.655,72.6825,72.655,72.6642,850871.0
2023-06-01 11:40:00,79.26,79.27,79.24,79.26,19809.0,72.6733,72.6825,72.655,72.6733,19809.0
2023-06-01 11:45:00,79.26,79.28,79.24,79.27,38964.0,72.6733,72.6917,72.655,72.6825,38964.0
2023-06-01 11:50:00,79.27,79.27,79.26,79.27,110219.0,72.6825,72.6825,72.6733,72.6825,110219.0
2023-06-01 11:55:00,79.27,79.28,79.25,79.26,109884.0,72.6825,72.6917,72.6642,72.6733,109884.0
2023-06-01 12:00:00,79.26,79.28,79.26,79.27,13116.0,72.6733,72.6917,72.6733,72.6825,13116.0
2023-06-01 12:05:00,79.28,79.28,79.25,79.27,37161.0,72.6917,72.6917,72.6642,72.6825,37161.0
2023-06-01 12:10:00,79.27,79.29,79.26,79.28,10204.0,72.6825,72.7008,72.6733,72.6917,10204.0
2023-06-01 12:15:00,79.27,79.28,79.25,79.26,52666.0,72.6825,72.6917,72.6642,72.6733,52666.0
2023-06-01 12:20:00,79.26,79.27,79.25,79.26,9745.0,72.6733,72.6825,72.6642,72.6733,9745.0
2023-06-01 12:25:00,79.26,79.27,79.25,79.26,114808.0,72.6733,72.6825,72.6642,72.6733,114808.0
2023-06-01 12:30:00,79.25,79.26,79.24,79.25,34139.0,72.6642,72.6733,72.655,72.6642,34139.0
2023-06-01 12:35:00,79.26,79.26,79.25,79.25,69530.0,72.6733,72.6733,72.6642,72.6642,69530.0
2023-06-01 12:40:00,79.26,79.26,79.23,79.23,40305.0,72.6733,72.6733,72.6458,72.6458,40305.0
2023-06-01 12:45:00,79.23,79.25,79.22,79.23,52526.0,72.6458,72.6642,72.6367,72.6458,52526.0
2023-06-01 12:50:00,79.23,79.23,79.21,79.23,22615.0,72.6458,72.6458,72.6275,72.6458,22615.0
2023-06-01 12:55:00,79.23,79.23,79.2,79.2,24317.0,72.6458,72.6458,72.6183,72.6183,24317.0
2023-06-01 13:00:00,79.2,79.21,79.19,79.21,32773.0,72.6183,72.6275,72.6091,72.6275,32773.0
2023-06-01 13:05:00,79.21,79.23,79.21,79.22,44530.0,72.6275,72.6458,72.6275,72.6367,44530.0
2023-06-01 13:10:00,79.22,79.22,79.19,79.2,128441.0,72.6367,72.6367,72.6091,72.6183,128441.0
2023-06-01 13:15:00,79.2,79.2,79.18,79.2,567742.0,72.6183,72.6183,72.6,72.6183,567742.0
2023-06-01 13:20:00,79.2,79.25,79.19,79.23,143701.0,72.6183,72.6642,72.6091,72.6458,143701.0
2023-06-01 13:25:00,79.23,79.25,79.22,79.24,123102.0,72.6458,72.6642,72.6367,72.655,123102.0
2023-06-01 13:30:00,79.23,79.26,79.23,79.25,384955.0,72.6458,72.6733,72.6458,72.6642,384955.0
2023-06-01 13:35:00,79.26,79.27,79.25,79.27,60860.0,72.6733,72.6825,72.6642,72.6825,60860.0
2023-06-01 13:40:00,79.27,79.27,79.25,79.26,32349.0,72.6825,72.6825,72.6642,72.6733,32349.0
2023-06-01 13:45:00,79.26,79.27,79.25,79.27,83929.0,72.6733,72.6825,72.6642,72.6825,83929.0
2023-06-01 13:50:00,79.27,79.28,79.26,79.28,17251.0,72.6825,72.6917,72.6733,72.6917,17251.0
2023-06-01 13:55:00,79.28,79.28,79.25,79.26,54094.0,72.6917,72.6917,72.6642,72.6733,54094.0
2023-06-01 14:00:00,79.25,79.26,79.25,79.26,18492.0,72.6642,72.6733,72.6642,72.6733,18492.0
2023-06-01 14:05:00,79.26,79.28,79.25,79.28,30656.0,72.6733,72.6917,72.6642,72.6917,30656.0
2023-06-01 14:10:00,79.28,79.29,79.27,79.29,16827.0,72.6917,72.7008,72.6825,72.7008,16827.0
2023-06-01 14:15:00,79.29,79.3,79.28,79.29,48367.0,72.7008,72.71,72.6917,72.7008,48367.0
2023-06-01 14:20:00,79.29,79.29,79.28,79.29,13974.0,72.7008,72.7008,72.6917,72.7008,13974.0
2023-06-01 14:25:00,79.28,79.29,79.28,79.29,798564.0,72.6917,72.7008,72.6917,72.7008,798564.0
2023-06-01 14:30:00,79.28,79.3,79.28,79.3,83167.0,72.6917,72.71,72.6917,72.71,83167.0
2023-06-01 14:35:00,79.3,79.3,79.29,79.3,33375.0,72.71,72.71,72.7008,72.71,33375.0
2023-06-01 14:40:00,79.3,79.31,79.29,79.3,26110.0,72.71,72.7192,72.7008,72.71,26110.0
2023-06-01 14:45:00,79.3,79.3,79.29,79.3,35171.0,72.71,72.71,72.7008,72.71,35171.0
2023-06-01 14:50:00,79.3,79.3,79.29,79.3,9857.0,72.71,72.71,72.7008,72.71,9857.0
2023-06-01 14:55:00,79.3,79.3,79.28,79.3,31218.0,72.71,72.71,72.6917,72.71,31218.0
2023-06-01 15:00:00,79.3,79.33,79.29,79.33,37161.0,72.71,72.7375,72.7008,72.7375,37161.0
2023-06-01 15:05:00,79.33,79.33,79.32,79.33,27951.0,72.7375,72.7375,72.7283,72.7375,27951.0
2023-06-01 15:10:00,79.33,79.33,79.32,79.32,15187.0,72.7375,72.7375,72.7283,72.7283,15187.0
2023-06-01 15:15:00,79.32,79.33,79.3,79.31,38541.0,72.7283,72.7375,72.71,72.7192,38541.0
2023-06-01 15:20:00,79.31,79.31,79.27,79.28,71165.0,72.7192,72.7192,72.6825,72.6917,71165.0
2023-06-01 15:25:00,79.29,79.29,79.26,79.27,756067.0,72.7008,72.7008,72.6733,72.6825,756067.0
2023-06-01 15:30:00,79.27,79.27,79.24,79.24,86187.0,72.6825,72.6825,72.655,72.655,86187.0
2023-06-01 15:35:00,79.24,79.26,79.24,79.26,70579.0,72.655,72.6733,72.655,72.6733,70579.0
2023-06-01 15:40:00,79.26,79.27,79.25,79.26,59480.0,72.6733,72.6825,72.6642,72.6733,59480.0
2023-06-01 15:45:00,79.26,79.26,79.24,79.25,69444.0,72.6733,72.6733,72.655,72.6642,69444.0
2023-06-01 15:50:00,79.26,79.27,79.25,79.27,157049.0,72.6733,72.6825,72.6642,72.6825,157049.0
2023-06-01 15:55:00,79.27,79.27,79.25,79.26,454348.0,72.6825,72.6825,72.6642,72.6733,454348.0
2023-06-02 09:30:00,79.31,79.32,79.23,79.23,71357.0,72.7192,72.7283,72.6458,72.6458,71357.0
2023-06-02 09:35:00,79.24,79.25,79.2,79.22,31251.0,72.655,72.6642,72.6183,72.6367,31251.0
2023-06-02 09:40:00,79.22,79.26,79.21,79.24,27477.0,72.6367,72.6733,72.6275,72.655,27477.0
2023-06-02 09:45:00,79.23,79.23,79.18,79.2,301396.0,72.6458,72.6458,72.6,72.6183,301396.0
2023-06-02 09:50:00,79.2,79.2,79.16,79.18,163790.0,72.6183,72.6183,72.5816,72.6,163790.0
2023-06-02 09:55:00,79.18,79.18,79.11,79.11,22064.0,72.6,72.6,72.5358,72.5358,22064.0
2023-06-02 10:00:00,79.1,79.15,79.1,79.14,243359.0,72.5266,72.5725,72.5266,72.5633,243359.0
2023-06-02 10:05:00,79.15,79.16,79.12,79.12,157796.0,72.5725,72.5816,72.545,72.545,157796.0
2023-06-02 10:10:00,79.12,79.13,79.07,79.09,28008.0,72.545,72.5541,72.4991,72.5175,28008.0
2023-06-02 10:15:00,79.09,79.09,79.04,79.06,40013.0,72.5175,72.5175,72.4716,72.4899,40013.0
2023-06-02 10:20:00,79.07,79.07,79.03,79.04,34597.0,72.4991,72.4991,72.4624,72.4716,34597.0
2023-06-02 10:25:00,79.04,79.06,79.02,79.06,41004.0,72.4716,72.4899,72.4533,72.4899,41004.0
2023-06-02 10:30:00,79.06,79.09,79.06,79.09,92826.0,72.4899,72.5175,72.4899,72.5175,92826.0
2023-06-02 10:35:00,79.09,79.18,79.09,79.17,273560.0,72.5175,72.6,72.5175,72.5908,273560.0
2023-06-02 10:40:00,79.17,79.17,79.13,79.14,53942.0,72.5908,72.5908,72.5541,72.5633,53942.0
2023-06-02 10:45:00,79.14,79.14,79.12,79.13,15038.0,72.5633,72.5633,72.545,72.5541,15038.0
2023-06-02 10:50:00,79.13,79.13,79.11,79.12,23017.0,72.5541,72.5541,72.5358,72.545,23017.0
2023-06-02 10:55:00,79.12,79.13,79.11,79.13,27280.0,72.545,72.5541,72.5358,72.5541,27280.0
2023-06-02 11:00:00,79.14,79.15,79.13,79.15,47021.0,72.5633,72.5725,72.5541,72.5725,47021.0
2023-06-02 11:05:00,79.16,79.17,79.15,79.17,300732.0,72.5816,72.5908,72.5725,72.5908,300732.0
2023-06-02 11:10:00,79.17,79.18,79.16,79.17,160569.0,72.5908,72.6,72.5816,72.5908,160569.0
2023-06-02 11:15:00,79.16,79.17,79.12,79.13,12547.0,72.5816,72.5908,72.545,72.5541,12547.0
2023-06-02 11:20:00,79.12,79.12,79.11,79.12,36570.0,72.545,72.545,72.5358,72.545,36570.0
2023-06-02 11:25:00,79.12,79.15,79.12,79.14,6549.0,72.545,72.5725,72.545,72.5633,6549.0
2023-06-02 11:30:00,79.13,79.15,79.12,79.12,18733.0,72.5541,72.5725,72.545,72.545,18733.0
2023-06-02 11:35:00,79.12,79.13,79.11,79.12,318414.0,72.545,72.5541,72.5358,72.545,318414.0
2023-06-02 11:40:00,79.12,79.12,79.07,79.08,454254.0,72.545,72.545,72.4991,72.5083,454254.0
2023-06-02 11:45:00,79.08,79.09,79.06,79.08,37758.0,72.5083,72.5175,72.4899,72.5083,37758.0
2023-06-02 11:50:00,79.07,79.07,79.05,79.06,8770.0,72.4991,72.4991,72.4808,72.4899,8770.0
2023-06-02 11:55:00,79.06,79.08,79.05,79.07,579875.0,72.4899,72.5083,72.4808,72.4991,579875.0
2023-06-02 12:00:00,79.08,79.09,79.07,79.09,63864.0,72.5083,72.5175,72.4991,72.5175,63864.0
2023-06-02 12:05:00,79.09,79.09,79.05,79.06,13261.0,72.5175,72.5175,72.4808,72.4899,13261.0
2023-06-02 12:10:00,79.06,79.06,79.03,79.05,18255.0,72.4899,72.4899,72.4624,72.4808,18255.0
2023-06-02 12:15:00,79.05,79.05,79.0,79.0,24981.0,72.4808,72.4808,72.4349,72.4349,24981.0
2023-06-02 12:20:00,79.0,79.01,78.99,79.01,29883.0,72.4349,72.4441,72.4258,72.4441,29883.0
2023-06-02 12:25:00,79.0,79.05,78.98,79.0,210879.0,72.4349,72.4808,72.4166,72.4349,210879.0
2023-06-02 12:30:00,79.0,79.02,79.0,79.02,21503.0,72.4349,72.4533,72.4349,72.4533,21503.0
2023-06-02 12:35:00,79.02,79.03,79.01,79.03,6373.0,72.4533,72.4624,72.4441,72.4624,6373.0
2023-06-02 12:40:00,79.03,79.04,79.02,79.04,8173.0,72.4624,72.4716,72.4533,72.4716,8173.0
2023-06-02 12:45:00,79.05,79.05,79.02,79.03,11595.0,72.4808,72.4808,72.4533,72.4624,11595.0
2023-06-02 12:50:00,79.03,79.03,79.01,79.02,5656.0,72.4624,72.4624,72.4441,72.4533,5656.0
2023-06-02 12:55:00,79.02,79.02,79.0,79.02,16914.0,72.4533,72.4533,72.4349,72.4533,16914.0
2023-06-02 13:00:00,79.02,79.03,79.01,79.02,13765.0,72.4533,72.4624,72.4441,72.4533,13765.0
2023-06-02 13:05:00,79.03,79.04,79.02,79.03,19651.0,72.4624,72.4716,72.4533,72.4624,19651.0
2023-06-02 13:10:00,79.04,79.04,79.02,79.02,11116.0,72.4716,72.4716,72.4533,72.4533,11116.0
2023-06-02 13:15:00,79.02,79.02,79.01,79.02,432692.0,72.4533,72.4533,72.4441,72.4533,432692.0
2023-06-02 13:20:00,79.02,79.03,79.0,79.03,14674.0,72.4533,72.4624,72.4349,72.4624,14674.0
2023-06-02 13:25:00,79.02,79.03,79.01,79.02,14614.0,72.4533,72.4624,72.4441,72.4533,14614.0
2023-06-02 13:30:00,79.03,79.06,79.03,79.04,25558.0,72.4624,72.4899,72.4624,72.4716,25558.0
2023-06-02 13:35:00,79.03,79.04,79.03,79.04,4660.0,72.4624,72.4716,72.4624,72.4716,4660.0
2023-06-02 13:40:00,79.04,79.04,79.02,79.03,38761.0,72.4716,72.4716,72.4533,72.4624,38761.0
2023-06-02 13:45:00,79.03,79.04,79.0,79.01,42992.0,72.4624,72.4716,72.4349,72.4441,42992.0
2023-06-02 13:50:00,79.01,79.01,78.98,78.99,19993.0,72.4441,72.4441,72.4166,72.4258,19993.0
2023-06-02 13:55:00,78.99,78.99,78.97,78.98,15849.0,72.4258,72.4258,72.4074,72.4166,15849.0
2023-06-02 14:00:00,78.98,79.0,78.98,78.99,9406.0,72.4166,72.4349,72.4166,72.4258,9406.0
2023-06-02 14:05:00,78.99,78.99,78.95,78.95,174481.0,72.4258,72.4258,72.3891,72.3891,174481.0
2023-06-02 14:10:00,78.95,78.96,78.94,78.95,21225.0,72.3891,72.3983,72.3799,72.3891,21225.0
2023-06-02 14:15:00,78.94,78.98,78.94,78.98,7886.0,72.3799,72.4166,72.3799,72.4166,7886.0
2023-06-02 14:20:00,78.98,78.98,78.96,78.97,53011.0,72.4166,72.4166,72.3983,72.4074,53011.0
2023-06-02 14:25:00,78.98,79.01,78.97,79.01,34543.0,72.4166,72.4441,72.4074,72.4441,34543.0
2023-06-02 14:30:00,79.01,79.01,79.0,79.0,8488.0,72.4441,72.4441,72.4349,72.4349,8488.0
2023-06-02 14:35:00,79.0,79.0,78.98,79.0,28224.0,72.4349,72.4349,72.4166,72.4349,28224.0
2023-06-02 14:40:00,79.0,79.01,78.98,78.98,16234.0,72.4349,72.4441,72.4166,72.4166,16234.0
2023-06-02 14:45:00,78.98,79.01,78.98,79.01,17223.0,72.4166,72.4441,72.4166,72.4441,17223.0
2023-06-02 14:50:00,79.01,79.02,79.0,79.02,7619.0,72.4441,72.4533,72.4349,72.4533,7619.0
2023-06-02 14:55:00,79.02,79.03,79.01,79.03,20662.0,72.4533,72.4624,72.4441,72.4624,20662.0
2023-06-02 15:00:00,79.02,79.04,79.02,79.04,12333.0,72.4533,72.4716,72.4533,72.4716,12333.0
2023-06-02 15:05:00,79.03,79.05,79.02,79.03,95847.0,72.4624,72.4808,72.4533,72.4624,95847.0
2023-06-02 15:10:00,79.03,79.03,79.01,79.02,239871.0,72.4624,72.4624,72.4441,72.4533,239871.0
2023-06-02 15:15:00,79.01,79.03,79.01,79.03,64273.0,72.4441,72.4624,72.4441,72.4624,64273.0
2023-06-02 15:20:00,79.03,79.05,79.02,79.03,28605.0,72.4624,72.4808,72.4533,72.4624,28605.0
2023-06-02 15:25:00,79.04,79.05,79.03,79.04,7484.0,72.4716,72.4808,72.4624,72.4716,7484.0
2023-06-02 15:30:00,79.05,79.05,79.03,79.04,112466.0,72.4808,72.4808,72.4624,72.4716,112466.0
2023-06-02 15:35:00,79.04,79.04,79.03,79.04,43563.0,72.4716,72.4716,72.4624,72.4716,43563.0
2023-06-02 15:40:00,79.04,79.04,79.01,79.03,547101.0,72.4716,72.4716,72.4441,72.4624,547101.0
2023-06-02 15:45:00,79.02,79.03,79.0,79.03,23382.0,72.4533,72.4624,72.4349,72.4624,23382.0
2023-06-02 15:50:00,79.02,79.03,79.0,79.03,162174.0,72.4533,72.4624,72.4349,72.4624,162174.0
2023-06-02 15:55:00,79.03,79.03,79.0,79.0,79071.0,72.4624,72.4624,72.4349,72.4349,79071.0
2023-06-05 09:30:00,78.83,78.84,78.71,78.71,66793.0,72.2791,72.2882,72.169,72.169,66793.0
2023-06-05 09:35:00,78.71,78.72,78.7,78.72,20079.0,72.169,72.1782,72.1599,72.1782,20079.0
2023-06-05 09:40:00,78.71,78.72,78.68,78.69,327914.0,72.169,72.1782,72.1415,72.1507,327914.0
2023-06-05 09:45:00,78.69,78.75,78.68,78.74,37805.0,72.1507,72.2057,72.1415,72.1965,37805.0
2023-06-05 09:50:00,78.74,78.75,78.72,78.73,27537.0,72.1965,72.2057,72.1782,72.1874,27537.0
2023-06-05 09:55:00,78.73,78.75,78.72,78.73,30585.0,72.1874,72.2057,72.1782,72.1874,30585.0
2023-06-05 10:00:00,78.75,79.06,78.75,79.04,56659.0,72.2057,72.4899,72.2057,72.4716,56659.0
2023-06-05 10:05:00,79.06,79.11,79.05,79.06,37641.0,72.4899,72.5358,72.4808,72.4899,37641.0
2023-06-05 10:10:00,79.06,79.11,79.06,79.09,39088.0,72.4899,72.5358,72.4899,72.5175,39088.0
2023-06-05 10:15:00,79.09,79.11,79.04,79.06,49990.0,72.5175,72.5358,72.4716,72.4899,49990.0
2023-06-05 10:20:00,79.06,79.1,79.05,79.06,61616.0,72.4899,72.5266,72.4808,72.4899,61616.0
2023-06-05 10:25:00,79.06,79.08,79.05,79.05,22904.0,72.4899,72.5083,72.4808,72.4808,22904.0
2023-06-05 10:30:00,79.05,79.05,79.0,79.02,29120.0,72.4808,72.4808,72.4349,72.4533,29120.0
2023-06-05 10:35:00,79.03,79.07,79.03,79.05,19649.0,72.4624,72.4991,72.4624,72.4808,19649.0
2023-06-05 10:40:00,79.04,79.06,79.0,79.0,12005.0,72.4716,72.4899,72.4349,72.4349,12005.0
2023-06-05 10:45:00,79.0,79.02,78.97,78.97,11950.0,72.4349,72.4533,72.4074,72.4074,11950.0
2023-06-05 10:50:00,78.98,79.0,78.97,78.98,29994.0,72.4166,72.4349,72.4074,72.4166,29994.0
2023-06-05 10:55:00,78.98,78.99,78.97,78.98,48722.0,72.4166,72.4258,72.4074,72.4166,48722.0
2023-06-05 11:00:00,78.97,78.98,78.93,78.95,50444.0,72.4074,72.4166,72.3708,72.3891,50444.0
2023-06-05 11:05:00,78.95,78.96,78.94,78.95,45621.0,72.3891,72.3983,72.3799,72.3891,45621.0
2023-06-05 11:10:00,78.95,78.98,78.94,78.98,18303.0,72.3891,72.4166,72.3799,72.4166,18303.0
2023-06-05 11:15:00,78.98,79.01,78.98,79.0,21842.0,72.4166,72.4441,72.4166,72.4349,21842.0
2023-06-05 11:20:00,79.0,79.02,78.99,78.99,11727.0,72.4349,72.4533,72.4258,72.4258,11727.0
2023-06-05 11:25:00,78.99,78.99,78.97,78.98,7844.0,72.4258,72.4258,72.4074,72.4166,7844.0
2023-06-05 11:30:00,78.98,78.99,78.96,78.98,64484.0,72.4166,72.4258,72.3983,72.4166,64484.0
2023-06-05 11:35:00,78.98,78.98,78.95,78.95,13356.0,72.4166,72.4166,72.3891,72.3891,13356.0
2023-06-05 11:40:00,78.96,79.0,78.96,78.99,31486.0,72.3983,72.4349,72.3983,72.4258,31486.0
2023-06-05 11:45:00,79.0,79.01,78.99,79.01,12616.0,72.4349,72.4441,72.4258,72.4441,12616.0
2023-06-05 11:50:00,79.0,79.01,78.98,79.01,16163.0,72.4349,72.4441,72.4166,72.4441,16163.0
2023-06-05 11:55:00,79.01,79.01,78.99,79.0,34863.0,72.4441,72.4441,72.4258,72.4349,34863.0
2023-06-05 12:00:00,79.0,79.04,79.0,79.03,17064.0,72.4349,72.4716,72.4349,72.4624,17064.0
2023-06-05 12:05:00,79.03,79.05,79.03,79.05,12943.0,72.4624,72.4808,72.4624,72.4808,12943.0
2023-06-05 12:10:00,79.05,79.05,79.02,79.04,9208.0,72.4808,72.4808,72.4533,72.4716,9208.0
2023-06-05 12:15:00,79.05,79.05,79.01,79.01,20782.0,72.4808,72.4808,72.4441,72.4441,20782.0
2023-06-05 12:20:00,79.0,79.02,78.98,78.98,72952.0,72.4349,72.4533,72.4166,72.4166,72952.0
2023-06-05 12:25:00,78.98,78.99,78.97,78.98,64964.0,72.4166,72.4258,72.4074,72.4166,64964.0
2023-06-05 12:30:00,78.99,79.01,78.98,78.98,17415.0,72.4258,72.4441,72.4166,72.4166,17415.0
2023-06-05 12:35:00,78.98,78.99,78.97,78.98,22008.0,72.4166,72.4258,72.4074,72.4166,22008.0
2023-06-05 12:40:00,78.98,78.98,78.96,78.97,22687.0,72.4166,72.4166,72.3983,72.4074,22687.0
2023-06-05 12:45:00,78.97,78.97,78.95,78.97,18244.0,72.4074,72.4074,72.3891,72.4074,18244.0
2023-06-05 12:50:00,78.97,78.97,78.96,78.96,7433.0,72.4074,72.4074,72.3983,72.3983,7433.0
2023-06-05 12:55:00,78.97,78.98,78.96,78.96,9626.0,72.4074,72.4166,72.3983,72.3983,9626.0
2023-06-05 13:00:00,78.95,78.97,78.95,78.97,5393.0,72.3891,72.4074,72.3891,72.4074,5393.0
2023-06-05 13:05:00,78.96,78.96,78.93,78.94,5428.0,72.3983,72.3983,72.3708,72.3799,5428.0
2023-06-05 13:10:00,78.94,78.94,78.93,78.94,9112.0,72.3799,72.3799,72.3708,72.3799,9112.0
2023-06-05 13:15:00,78.93,78.94,78.9,78.92,18404.0,72.3708,72.3799,72.3432,72.3616,18404.0
2023-06-05 13:20:00,78.93,78.94,78.92,78.93,4749.0,72.3708,72.3799,72.3616,72.3708,4749.0
2023-06-05 13:25:00,78.94,78.94,78.92,78.92,23269.0,72.3799,72.3799,72.3616,72.3616,23269.0
2023-06-05 13:30:00,78.92,78.95,78.91,78.94,76349.0,72.3616,72.3891,72.3524,72.3799,76349.0
2023-06-05 13:35:00,78.95,78.96,78.94,78.95,430347.0,72.3891,72.3983,72.3799,72.3891,430347.0
2023-06-05 13:40:00,78.95,78.95,78.94,78.94,12086.0,72.3891,72.3891,72.3799,72.3799,12086.0
2023-06-05 13:45:00,78.95,78.95,78.94,78.95,3698.0,72.3891,72.3891,72.3799,72.3891,3698.0
2023-06-05 13:50:00,78.95,78.95,78.93,78.94,9552.0,72.3891,72.3891,72.3708,72.3799,9552.0
2023-06-05 13:55:00,78.93,78.94,78.93,78.94,10267.0,72.3708,72.3799,72.3708,72.3799,10267.0
2023-06-05 14:00:00,78.94,78.94,78.92,78.92,17091.0,72.3799,72.3799,72.3616,72.3616,17091.0
2023-06-05 14:05:00,78.92,78.93,78.92,78.92,18895.0,72.3616,72.3708,72.3616,72.3616,18895.0
2023-06-05 14:10:00,78.92,78.93,78.91,78.91,21487.0,72.3616,72.3708,72.3524,72.3524,21487.0
2023-06-05 14:15:00,78.91,78.94,78.91,78.93,39517.0,72.3524,72.3799,72.3524,72.3708,39517.0
2023-06-05 14:20:00,78.94,78.94,78.92,78.92,18965.0,72.3799,72.3799,72.3616,72.3616,18965.0
2023-06-05 14:25:00,78.93,78.93,78.92,78.92,165550.0,72.3708,72.3708,72.3616,72.3616,165550.0
2023-06-05 14:30:00,78.92,78.93,78.9,78.91,61887.0,72.3616,72.3708,72.3432,72.3524,61887.0
2023-06-05 14:35:00,78.91,78.91,78.9,78.91,27672.0,72.3524,72.3524,72.3432,72.3524,27672.0
2023-06-05 14:40:00,78.92,78.94,78.91,78.93,37493.0,72.3616,72.3799,72.3524,72.3708,37493.0
2023-06-05 14:45:00,78.94,78.95,78.93,78.95,11298.0,72.3799,72.3891,72.3708,72.3891,11298.0
2023-06-05 14:50:00,78.95,78.95,78.93,78.94,23970.0,72.3891,72.3891,72.3708,72.3799,23970.0
2023-06-05 14:55:00,78.94,78.96,78.93,78.95,44265.0,72.3799,72.3983,72.3708,72.3891,44265.0
2023-06-05 15:00:00,78.95,78.96,78.92,78.93,21199.0,72.3891,72.3983,72.3616,72.3708,21199.0
2023-06-05 15:05:00,78.92,78.96,78.92,78.95,34600.0,72.3616,72.3983,72.3616,72.3891,34600.0
2023-06-05 15:10:00,78.95,78.96,78.95,78.95,5127.0,72.3891,72.3983,72.3891,72.3891,5127.0
2023-06-05 15:15:00,78.96,78.99,78.95,78.97,28460.0,72.3983,72.4258,72.3891,72.4074,28460.0
2023-06-05 15:20:00,78.97,78.98,78.96,78.97,6851.0,72.4074,72.4166,72.3983,72.4074,6851.0
2023-06-05 15:25:00,78.97,78.98,78.96,78.97,10384.0,72.4074,72.4166,72.3983,72.4074,10384.0
2023-06-05 15:30:00,78.97,78.99,78.95,78.95,23273.0,72.4074,72.4258,72.3891,72.3891,23273.0
2023-06-05 15:35:00,78.95,78.97,78.93,78.96,85923.0,72.3891,72.4074,72.3708,72.3983,85923.0
2023-06-05 15:40:00,78.95,78.97,78.94,78.95,50936.0,72.3891,72.4074,72.3799,72.3891,50936.0
2023-06-05 15:45:00,78.94,78.94,78.92,78.92,25767.0,72.3799,72.3799,72.3616,72.3616,25767.0
2023-06-05 15:50:00,78.92,78.94,78.91,78.92,97981.0,72.3616,72.3799,72.3524,72.3616,97981.0
2023-06-05 15:55:00,78.92,78.93,78.9,78.9,82434.0,72.3616,72.3708,72.3432,72.3432,82434.0
2023-06-06 09:30:00,78.9,78.9,78.83,78.84,98665.0,72.3432,72.3432,72.2791,72.2882,98665.0
2023-06-06 09:35:00,78.84,78.84,78.75,78.76,25753.0,72.2882,72.2882,72.2057,72.2149,25753.0
2023-06-06 09:40:00,78.77,78.79,78.76,78.77,24777.0,72.224,72.2424,72.2149,72.224,24777.0
2023-06-06 09:45:00,78.76,78.77,78.72,78.75,12758.0,72.2149,72.224,72.1782,72.2057,12758.0
2023-06-06 09:50:00,78.75,78.76,78.73,78.74,23020.0,72.2057,72.2149,72.1874,72.1965,23020.0
2023-06-06 09:55:00,78.75,78.75,78.71,78.71,5260.0,72.2057,72.2057,72.169,72.169,5260.0
2023-06-06 10:00:00,78.72,78.75,78.7,78.75,13635.0,72.1782,72.2057,72.1599,72.2057,13635.0
2023-06-06 10:05:00,78.75,78.75,78.74,78.75,31982.0,72.2057,72.2057,72.1965,72.2057,31982.0
2023-06-06 10:10:00,78.75,78.75,78.72,78.73,9368.0,72.2057,72.2057,72.1782,72.1874,9368.0
2023-06-06 10:15:00,78.73,78.77,78.72,78.77,265489.0,72.1874,72.224,72.1782,72.224,265489.0
2023-06-06 10:20:00,78.77,78.79,78.74,78.76,133129.0,72.224,72.2424,72.1965,72.2149,133129.0
2023-06-06 10:25:00,78.77,78.78,78.76,78.78,23712.0,72.224,72.2332,72.2149,72.2332,23712.0
2023-06-06 10:30:00,78.78,78.82,78.78,78.81,365852.0,72.2332,72.2699,72.2332,72.2607,365852.0
2023-06-06 10:35:00,78.81,78.82,78.8,78.81,48077.0,72.2607,72.2699,72.2516,72.2607,48077.0
2023-06-06 10:40:00,78.81,78.83,78.8,78.83,18180.0,72.2607,72.2791,72.2516,72.2791,18180.0
2023-06-06 10:45:00,78.83,78.86,78.82,78.86,28016.0,72.2791,72.3066,72.2699,72.3066,28016.0
2023-06-06 10:50:00,78.86,78.86,78.84,78.84,10154.0,72.3066,72.3066,72.2882,72.2882,10154.0
2023-06-06 10:55:00,78.84,78.85,78.82,78.83,39007.0,72.2882,72.2974,72.2699,72.2791,39007.0
2023-06-06 11:00:00,78.83,78.84,78.78,78.8,26954.0,72.2791,72.2882,72.2332,72.2516,26954.0
2023-06-06 11:05:00,78.8,78.82,78.79,78.82,40359.0,72.2516,72.2699,72.2424,72.2699,40359.0
2023-06-06 11:10:00,78.81,78.82,78.8,78.81,3824.0,72.2607,72.2699,72.2516,72.2607,3824.0
2023-06-06 11:15:00,78.81,78.84,78.8,78.84,43421.0,72.2607,72.2882,72.2516,72.2882,43421.0
2023-06-06 11:20:00,78.84,78.84,78.82,78.83,26834.0,72.2882,72.2882,72.2699,72.2791,26834.0
2023-06-06 11:25:00,78.83,78.84,78.83,78.84,11176.0,72.2791,72.2882,72.2791,72.2882,11176.0
2023-06-06 11:30:00,78.84,78.86,78.84,78.86,9142.0,72.2882,72.3066,72.2882,72.3066,9142.0
2023-06-06 11:35:00,78.85,78.86,78.83,78.83,7684.0,72.2974,72.3066,72.2791,72.2791,7684.0
2023-06-06 11:40:00,78.83,78.84,78.83,78.83,3566.0,72.2791,72.2882,72.2791,72.2791,3566.0
2023-06-06 11:45:00,78.83,78.86,78.83,78.86,7958.0,72.2791,72.3066,72.2791,72.3066,7958.0
2023-06-06 11:50:00,78.87,78.87,78.84,78.84,22342.0,72.3157,72.3157,72.2882,72.2882,22342.0
2023-06-06 11:55:00,78.85,78.85,78.83,78.84,8446.0,72.2974,72.2974,72.2791,72.2882,8446.0
2023-06-06 12:00:00,78.83,78.85,78.82,78.84,18148.0,72.2791,72.2974,72.2699,72.2882,18148.0
2023-06-06 12:05:00,78.85,78.88,78.84,78.88,21210.0,72.2974,72.3249,72.2882,72.3249,21210.0
2023-06-06 12:10:00,78.88,78.89,78.84,78.84,195313.0,72.3249,72.3341,72.2882,72.2882,195313.0
2023-06-06 12:15:00,78.85,78.85,78.83,78.84,10956.0,72.2974,72.2974,72.2791,72.2882,10956.0
2023-06-06 12:20:00,78.84,78.87,78.83,78.84,24603.0,72.2882,72.3157,72.2791,72.2882,24603.0
2023-06-06 12:25:00,78.85,78.86,78.84,78.86,7999.0,72.2974,72.3066,72.2882,72.3066,7999.0
2023-06-06 12:30:00,78.86,78.87,78.85,78.87,15227.0,72.3066,72.3157,72.2974,72.3157,15227.0
2023-06-06 12:35:00,78.87,78.87,78.83,78.85,39490.0,72.3157,72.3157,72.2791,72.2974,39490.0
2023-06-06 12:40:00,78.84,78.86,78.84,78.86,8324.0,72.2882,72.3066,72.2882,72.3066,8324.0
2023-06-06 12:45:00,78.86,78.86,78.85,78.86,2331.0,72.3066,72.3066,72.2974,72.3066,2331.0
2023-06-06 12:50:00,78.86,78.87,78.85,78.86,9599.0,72.3066,72.3157,72.2974,72.3066,9599.0
2023-06-06 12:55:00,78.86,78.87,78.85,78.86,7300.0,72.3066,72.3157,72.2974,72.3066,7300.0
2023-06-06 13:00:00,78.86,78.86,78.84,78.84,9313.0,72.3066,72.3066,72.2882,72.2882,9313.0
2023-06-06 13:05:00,78.84,78.86,78.83,78.86,6339.0,72.2882,72.3066,72.2791,72.3066,6339.0
2023-06-06 13:10:00,78.86,78.87,78.85,78.86,8364.0,72.3066,72.3157,72.2974,72.3066,8364.0
2023-06-06 13:15:00,78.86,78.86,78.84,78.84,8339.0,72.3066,72.3066,72.2882,72.2882,8339.0
2023-06-06 13:20:00,78.84,78.86,78.83,78.83,10638.0,72.2882,72.3066,72.2791,72.2791,10638.0
2023-06-06 13:25:00,78.84,78.85,78.83,78.84,24649.0,72.2882,72.2974,72.2791,72.2882,24649.0
2023-06-06 13:30:00,78.84,78.86,78.84,78.86,41911.0,72.2882,72.3066,72.2882,72.3066,41911.0
2023-06-06 13:35:00,78.85,78.86,78.84,78.84,153578.0,72.2974,72.3066,72.2882,72.2882,153578.0
2023-06-06 13:40:00,78.84,78.85,78.83,78.84,11960.0,72.2882,72.2974,72.2791,72.2882,11960.0
2023-06-06 13:45:00,78.84,78.86,78.84,78.84,10675.0,72.2882,72.3066,72.2882,72.2882,10675.0
2023-06-06 13:50:00,78.84,78.85,78.82,78.85,266345.0,72.2882,72.2974,72.2699,72.2974,266345.0
2023-06-06 13:55:00,78.84,78.86,78.84,78.85,35038.0,72.2882,72.3066,72.2882,72.2974,35038.0
2023-06-06 14:00:00,78.86,78.87,78.85,78.87,20067.0,72.3066,72.3157,72.2974,72.3157,20067.0
2023-06-06 14:05:00,78.87,78.88,78.86,78.88,44923.0,72.3157,72.3249,72.3066,72.3249,44923.0
2023-06-06 14:10:00,78.88,78.9,78.87,78.89,13955.0,72.3249,72.3432,72.3157,72.3341,13955.0
2023-06-06 14:15:00,78.89,78.9,78.88,78.9,9189.0,72.3341,72.3432,72.3249,72.3432,9189.0
2023-06-06 14:20:00,78.9,78.9,78.88,78.88,7159.0,72.3432,72.3432,72.3249,72.3249,7159.0
2023-06-06 14:25:00,78.89,78.9,78.88,78.89,20387.0,72.3341,72.3432,72.3249,72.3341,20387.0
2023-06-06 14:30:00,78.9,78.9,78.86,78.87,21613.0,72.3432,72.3432,72.3066,72.3157,21613.0
2023-06-06 14:35:00,78.86,78.89,78.86,78.87,10394.0,72.3066,72.3341,72.3066,72.3157,10394.0
2023-06-06 14:40:00,78.88,78.88,78.86,78.87,6931.0,72.3249,72.3249,72.3066,72.3157,6931.0
2023-06-06 14:45:00,78.88,78.88,78.86,78.87,11811.0,72.3249,72.3249,72.3066,72.3157,11811.0
2023-06-06 14:50:00,78.87,78.87,78.85,78.86,15336.0,72.3157,72.3157,72.2974,72.3066,15336.0
2023-06-06 14:55:00,78.86,78.87,78.85,78.87,12730.0,72.3066,72.3157,72.2974,72.3157,12730.0
2023-06-06 15:00:00,78.87,78.9,78.87,78.89,12154.0,72.3157,72.3432,72.3157,72.3341,12154.0
2023-06-06 15:05:00,78.89,78.9,78.88,78.9,17628.0,72.3341,72.3432,72.3249,72.3432,17628.0
2023-06-06 15:10:00,78.9,78.9,78.89,78.89,16282.0,72.3432,72.3432,72.3341,72.3341,16282.0
2023-06-06 15:15:00,78.89,78.91,78.89,78.9,138625.0,72.3341,72.3524,72.3341,72.3432,138625.0
2023-06-06 15:20:00,78.91,78.92,78.9,78.91,21375.0,72.3524,72.3616,72.3432,72.3524,21375.0
2023-06-06 15:25:00,78.92,78.94,78.92,78.92,51340.0,72.3616,72.3799,72.3616,72.3616,51340.0
2023-06-06 15:30:00,78.92,78.93,78.92,78.92,18512.0,72.3616,72.3708,72.3616,72.3616,18512.0
2023-06-06 15:35:00,78.92,78.93,78.92,78.92,25447.0,72.3616,72.3708,72.3616,72.3616,25447.0
2023-06-06 15:40:00,78.92,78.93,78.92,78.93,14244.0,72.3616,72.3708,72.3616,72.3708,14244.0
2023-06-06 15:45:00,78.92,78.93,78.91,78.92,18895.0,72.3616,72.3708,72.3524,72.3616,18895.0
2023-06-06 15:50:00,78.92,78.93,78.92,78.92,84465.0,72.3616,72.3708,72.3616,72.3616,84465.0
2023-06-06 15:55:00,78.92,78.93,78.92,78.92,185191.0,72.3616,72.3708,72.3616,72.3616,185191.0
2023-06-07 09:30:00,78.88,78.94,78.86,78.93,143080.0,72.3249,72.3799,72.3066,72.3708,143080.0
2023-06-07 09:35:00,78.93,78.98,78.89,78.89,257070.0,72.3708,72.4166,72.3341,72.3341,257070.0
2023-06-07 09:40:00,78.89,78.92,78.89,78.92,16724.0,72.3341,72.3616,72.3341,72.3616,16724.0
2023-06-07 09:45:00,78.93,78.94,78.92,78.92,12337.0,72.3708,72.3799,72.3616,72.3616,12337.0
2023-06-07 09:50:00,78.92,78.92,78.89,78.9,38882.0,72.3616,72.3616,72.3341,72.3432,38882.0
2023-06-07 09:55:00,78.9,78.94,78.89,78.93,31829.0,72.3432,72.3799,72.3341,72.3708,31829.0
2023-06-07 10:00:00,78.92,78.92,78.78,78.82,127133.0,72.3616,72.3616,72.2332,72.2699,127133.0
2023-06-07 10:05:00,78.82,78.82,78.78,78.78,57329.0,72.2699,72.2699,72.2332,72.2332,57329.0
2023-06-07 10:10:00,78.78,78.78,78.72,78.73,11462.0,72.2332,72.2332,72.1782,72.1874,11462.0
2023-06-07 10:15:00,78.73,78.74,78.69,78.7,23677.0,72.1874,72.1965,72.1507,72.1599,23677.0
2023-06-07 10:20:00,78.71,78.72,78.66,78.66,30123.0,72.169,72.1782,72.1232,72.1232,30123.0
2023-06-07 10:25:00,78.66,78.67,78.63,78.67,32498.0,72.1232,72.1324,72.0957,72.1324,32498.0
2023-06-07 10:30:00,78.66,78.68,78.62,78.63,62146.0,72.1232,72.1415,72.0865,72.0957,62146.0
2023-06-07 10:35:00,78.63,78.65,78.59,78.62,57390.0,72.0957,72.114,72.059,72.0865,57390.0
2023-06-07 10:40:00,78.62,78.64,78.61,78.63,44236.0,72.0865,72.1049,72.0773,72.0957,44236.0
2023-06-07 10:45:00,78.63,78.63,78.59,78.61,503608.0,72.0957,72.0957,72.059,72.0773,503608.0
2023-06-07 10:50:00,78.61,78.61,78.59,78.61,124228.0,72.0773,72.0773,72.059,72.0773,124228.0
2023-06-07 10:55:00,78.6,78.61,78.58,78.59,165074.0,72.0682,72.0773,72.0498,72.059,165074.0
2023-06-07 11:00:00,78.59,78.6,78.56,78.57,110740.0,72.059,72.0682,72.0315,72.0407,110740.0
2023-06-07 11:05:00,78.57,78.58,78.53,78.53,119387.0,72.0407,72.0498,72.004,72.004,119387.0
2023-06-07 11:10:00,78.54,78.54,78.5,78.54,458105.0,72.0132,72.0132,71.9765,72.0132,458105.0
2023-06-07 11:15:00,78.54,78.55,78.51,78.52,51758.0,72.0132,72.0223,71.9857,71.9948,51758.0
2023-06-07 11:20:00,78.52,78.53,78.51,78.53,65740.0,71.9948,72.004,71.9857,72.004,65740.0
2023-06-07 11:25:00,78.53,78.53,78.51,78.52,222940.0,72.004,72.004,71.9857,71.9948,222940.0
2023-06-07 11:30:00,78.52,78.53,78.49,78.51,130973.0,71.9948,72.004,71.9673,71.9857,130973.0
2023-06-07 11:35:00,78.51,78.51,78.49,78.5,58149.0,71.9857,71.9857,71.9673,71.9765,58149.0
2023-06-07 11:40:00,78.5,78.52,78.48,78.5,162925.0,71.9765,71.9948,71.9581,71.9765,162925.0
2023-06-07 11:45:00,78.51,78.52,78.49,78.5,27435.0,71.9857,71.9948,71.9673,71.9765,27435.0
2023-06-07 11:50:00,78.5,78.5,78.46,78.47,90866.0,71.9765,71.9765,71.9398,71.949,90866.0
2023-06-07 11:55:00,78.46,78.47,78.44,78.44,39582.0,71.9398,71.949,71.9215,71.9215,39582.0
2023-06-07 12:00:00,78.44,78.44,78.42,78.42,25717.0,71.9215,71.9215,71.9031,71.9031,25717.0
2023-06-07 12:05:00,78.42,78.44,78.42,78.44,32688.0,71.9031,71.9215,71.9031,71.9215,32688.0
2023-06-07 12:10:00,78.46,78.46,78.43,78.44,64554.0,71.9398,71.9398,71.9123,71.9215,64554.0
2023-06-07 12:15:00,78.44,78.44,78.41,78.42,62119.0,71.9215,71.9215,71.894,71.9031,62119.0
2023-06-07 12:20:00,78.42,78.46,78.42,78.45,29087.0,71.9031,71.9398,71.9031,71.9306,29087.0
2023-06-07 12:25:00,78.45,78.45,78.41,78.43,26406.0,71.9306,71.9306,71.894,71.9123,26406.0
2023-06-07 12:30:00,78.43,78.44,78.41,78.43,65832.0,71.9123,71.9215,71.894,71.9123,65832.0
2023-06-07 12:35:00,78.42,78.43,78.4,78.41,47596.0,71.9031,71.9123,71.8848,71.894,47596.0
2023-06-07 12:40:00,78.4,78.41,78.4,78.4,36691.0,71.8848,71.894,71.8848,71.8848,36691.0
2023-06-07 12:45:00,78.4,78.41,78.4,78.41,75789.0,71.8848,71.894,71.8848,71.894,75789.0
2023-06-07 12:50:00,78.4,78.4,78.37,78.37,114563.0,71.8848,71.8848,71.8573,71.8573,114563.0
2023-06-07 12:55:00,78.37,78.37,78.34,78.36,34360.0,71.8573,71.8573,71.8298,71.8481,34360.0
2023-06-07 13:00:00,78.35,78.36,78.33,78.34,9443.0,71.839,71.8481,71.8206,71.8298,9443.0
2023-06-07 13:05:00,78.33,78.36,78.33,78.36,24780.0,71.8206,71.8481,71.8206,71.8481,24780.0
2023-06-07 13:10:00,78.36,78.36,78.33,78.35,9378.0,71.8481,71.8481,71.8206,71.839,9378.0
2023-06-07 13:15:00,78.36,78.38,78.35,78.37,29380.0,71.8481,71.8665,71.839,71.8573,29380.0
2023-06-07 13:20:00,78.38,78.38,78.35,78.37,7571.0,71.8665,71.8665,71.839,71.8573,7571.0
2023-06-07 13:25:00,78.37,78.37,78.35,78.37,17333.0,71.8573,71.8573,71.839,71.8573,17333.0
2023-06-07 13:30:00,78.37,78.38,78.35,78.38,76652.0,71.8573,71.8665,71.839,71.8665,76652.0
2023-06-07 13:35:00,78.38,78.42,78.37,78.41,46256.0,71.8665,71.9031,71.8573,71.894,46256.0
2023-06-07 13:40:00,78.4,78.42,78.4,78.42,76591.0,71.8848,71.9031,71.8848,71.9031,76591.0
2023-06-07 13:45:00,78.42,78.42,78.4,78.4,16552.0,71.9031,71.9031,71.8848,71.8848,16552.0
2023-06-07 13:50:00,78.4,78.42,78.4,78.41,43882.0,71.8848,71.9031,71.8848,71.894,43882.0
2023-06-07 13:55:00,78.4,78.42,78.4,78.41,13953.0,71.8848,71.9031,71.8848,71.894,13953.0
2023-06-07 14:00:00,78.41,78.42,78.37,78.39,107507.0,71.894,71.9031,71.8573,71.8756,107507.0
2023-06-07 14:05:00,78.38,78.4,78.37,78.39,59727.0,71.8665,71.8848,71.8573,71.8756,59727.0
2023-06-07 14:10:00,78.38,78.42,78.38,78.42,26557.0,71.8665,71.9031,71.8665,71.9031,26557.0
2023-06-07 14:15:00,78.42,78.42,78.4,78.41,41843.0,71.9031,71.9031,71.8848,71.894,41843.0
2023-06-07 14:20:00,78.41,78.41,78.39,78.4,28509.0,71.894,71.894,71.8756,71.8848,28509.0
2023-06-07 14:25:00,78.4,78.41,78.39,78.41,29329.0,71.8848,71.894,71.8756,71.894,29329.0
2023-06-07 14:30:00,78.41,78.41,78.4,78.41,35354.0,71.894,71.894,71.8848,71.894,35354.0
2023-06-07 14:35:00,78.41,78.41,78.39,78.39,16118.0,71.894,71.894,71.8756,71.8756,16118.0
2023-06-07 14:40:00,78.39,78.41,78.39,78.41,30117.0,71.8756,71.894,71.8756,71.894,30117.0
2023-06-07 14:45:00,78.4,78.45,78.4,78.45,24657.0,71.8848,71.9306,71.8848,71.9306,24657.0
2023-06-07 14:50:00,78.45,78.45,78.43,78.44,39813.0,71.9306,71.9306,71.9123,71.9215,39813.0
2023-06-07 14:55:00,78.44,78.45,78.43,78.44,36202.0,71.9215,71.9306,71.9123,71.9215,36202.0
2023-06-07 15:00:00,78.45,78.46,78.44,78.44,43257.0,71.9306,71.9398,71.9215,71.9215,43257.0
2023-06-07 15:05:00,78.44,78.44,78.42,78.43,22030.0,71.9215,71.9215,71.9031,71.9123,22030.0
2023-06-07 15:10:00,78.43,78.45,78.43,78.43,50225.0,71.9123,71.9306,71.9123,71.9123,50225.0
2023-06-07 15:15:00,78.44,78.44,78.41,78.41,36758.0,71.9215,71.9215,71.894,71.894,36758.0
2023-06-07 15:20:00,78.42,78.42,78.39,78.4,25113.0,71.9031,71.9031,71.8756,71.8848,25113.0
2023-06-07 15:25:00,78.39,78.4,78.37,78.38,163237.0,71.8756,71.8848,71.8573,71.8665,163237.0
2023-06-07 15:30:00,78.38,78.39,78.35,78.36,217459.0,71.8665,71.8756,71.839,71.8481,217459.0
2023-06-07 15:35:00,78.35,78.36,78.34,78.35,34101.0,71.839,71.8481,71.8298,71.839,34101.0
2023-06-07 15:40:00,78.35,78.35,78.34,78.34,43357.0,71.839,71.839,71.8298,71.8298,43357.0
2023-06-07 15:45:00,78.34,78.37,78.34,78.36,120311.0,71.8298,71.8573,71.8298,71.8481,120311.0
2023-06-07 15:50:00,78.35,78.36,78.35,78.35,37000.0,71.839,71.8481,71.839,71.839,37000.0
2023-06-07 15:55:00,78.35,78.36,78.33,78.33,190076.0,71.839,71.8481,71.8206,71.8206,190076.0
2023-06-08 09:30:00,78.49,78.56,78.44,78.56,44634.0,71.9673,72.0315,71.9215,72.0315,44634.0
2023-06-08 09:35:00,78.56,78.6,78.53,78.56,23669.0,72.0315,72.0682,72.004,72.0315,23669.0
2023-06-08 09:40:00,78.56,78.58,78.55,78.56,29028.0,72.0315,72.0498,72.0223,72.0315,29028.0
2023-06-08 09:45:00,78.57,78.6,78.54,78.55,63141.0,72.0407,72.0682,72.0132,72.0223,63141.0
2023-06-08 09:50:00,78.55,78.61,78.54,78.58,45908.0,72.0223,72.0773,72.0132,72.0498,45908.0
2023-06-08 09:55:00,78.58,78.6,78.57,78.59,16797.0,72.0498,72.0682,72.0407,72.059,16797.0
2023-06-08 10:00:00,78.59,78.61,78.57,78.58,29499.0,72.059,72.0773,72.0407,72.0498,29499.0
2023-06-08 10:05:00,78.58,78.61,78.57,78.58,359268.0,72.0498,72.0773,72.0407,72.0498,359268.0
2023-06-08 10:10:00,78.58,78.6,78.56,78.59,35168.0,72.0498,72.0682,72.0315,72.059,35168.0
2023-06-08 10:15:00,78.59,78.59,78.56,78.59,17710.0,72.059,72.059,72.0315,72.059,17710.0
2023-06-08 10:20:00,78.59,78.59,78.56,78.58,15261.0,72.059,72.059,72.0315,72.0498,15261.0
2023-06-08 10:25:00,78.58,78.6,78.57,78.6,12264.0,72.0498,72.0682,72.0407,72.0682,12264.0
2023-06-08 10:30:00,78.6,78.62,78.59,78.61,26159.0,72.0682,72.0865,72.059,72.0773,26159.0
2023-06-08 10:35:00,78.62,78.63,78.59,78.63,16313.0,72.0865,72.0957,72.059,72.0957,16313.0
2023-06-08 10:40:00,78.63,78.65,78.62,78.64,30591.0,72.0957,72.114,72.0865,72.1049,30591.0
2023-06-08 10:45:00,78.64,78.66,78.63,78.66,31413.0,72.1049,72.1232,72.0957,72.1232,31413.0
2023-06-08 10:50:00,78.66,78.68,78.65,78.67,18078.0,72.1232,72.1415,72.114,72.1324,18078.0
2023-06-08 10:55:00,78.66,78.67,78.64,78.65,29113.0,72.1232,72.1324,72.1049,72.114,29113.0
2023-06-08 11:00:00,78.65,78.67,78.64,78.66,25723.0,72.114,72.1324,72.1049,72.1232,25723.0
2023-06-08 11:05:00,78.65,78.66,78.65,78.66,24089.0,72.114,72.1232,72.114,72.1232,24089.0
2023-06-08 11:10:00,78.66,78.66,78.65,78.66,38844.0,72.1232,72.1232,72.114,72.1232,38844.0
2023-06-08 11:15:00,78.66,78.68,78.64,78.65,16313.0,72.1232,72.1415,72.1049,72.114,16313.0
2023-06-08 11:20:00,78.65,78.66,78.64,78.66,22995.0,72.114,72.1232,72.1049,72.1232,22995.0
2023-06-08 11:25:00,78.65,78.68,78.65,78.67,100582.0,72.114,72.1415,72.114,72.1324,100582.0
2023-06-08 11:30:00,78.68,78.68,78.65,78.66,29067.0,72.1415,72.1415,72.114,72.1232,29067.0
2023-06-08 11:35:00,78.66,78.68,78.65,78.67,27489.0,72.1232,72.1415,72.114,72.1324,27489.0
2023-06-08 11:40:00,78.67,78.7,78.67,78.69,20153.0,72.1324,72.1599,72.1324,72.1507,20153.0
2023-06-08 11:45:00,78.7,78.74,78.69,78.73,30685.0,72.1599,72.1965,72.1507,72.1874,30685.0
2023-06-08 11:50:00,78.74,78.75,78.72,78.74,16454.0,72.1965,72.2057,72.1782,72.1965,16454.0
2023-06-08 11:55:00,78.75,78.75,78.73,78.75,15252.0,72.2057,72.2057,72.1874,72.2057,15252.0
2023-06-08 12:00:00,78.75,78.75,78.73,78.74,43888.0,72.2057,72.2057,72.1874,72.1965,43888.0
2023-06-08 12:05:00,78.74,78.74,78.7,78.71,29088.0,72.1965,72.1965,72.1599,72.169,29088.0
2023-06-08 12:10:00,78.71,78.72,78.7,78.72,14027.0,72.169,72.1782,72.1599,72.1782,14027.0
2023-06-08 12:15:00,78.71,78.71,78.7,78.7,16880.0,72.169,72.169,72.1599,72.1599,16880.0
2023-06-08 12:20:00,78.7,78.71,78.69,78.7,12640.0,72.1599,72.169,72.1507,72.1599,12640.0
2023-06-08 12:25:00,78.7,78.71,78.68,78.71,15186.0,72.1599,72.169,72.1415,72.169,15186.0
2023-06-08 12:30:00,78.71,78.75,78.7,78.74,15411.0,72.169,72.2057,72.1599,72.1965,15411.0
2023-06-08 12:35:00,78.75,78.75,78.73,78.73,46254.0,72.2057,72.2057,72.1874,72.1874,46254.0
2023-06-08 12:40:00,78.73,78.74,78.72,78.72,32831.0,72.1874,72.1965,72.1782,72.1782,32831.0
2023-06-08 12:45:00,78.73,78.74,78.72,78.73,12560.0,72.1874,72.1965,72.1782,72.1874,12560.0
2023-06-08 12:50:00,78.73,78.73,78.7,78.7,9637.0,72.1874,72.1874,72.1599,72.1599,9637.0
2023-06-08 12:55:00,78.7,78.71,78.7,78.7,28119.0,72.1599,72.169,72.1599,72.1599,28119.0
2023-06-08 13:00:00,78.7,78.72,78.7,78.71,14626.0,72.1599,72.1782,72.1599,72.169,14626.0
2023-06-08 13:05:00,78.72,78.72,78.71,78.72,12991.0,72.1782,72.1782,72.169,72.1782,12991.0
2023-06-08 13:10:00,78.71,78.72,78.7,78.72,13582.0,72.169,72.1782,72.1599,72.1782,13582.0
2023-06-08 13:15:00,78.71,78.72,78.7,78.71,60222.0,72.169,72.1782,72.1599,72.169,60222.0
2023-06-08 13:20:00,78.72,78.72,78.71,78.72,11461.0,72.1782,72.1782,72.169,72.1782,11461.0
2023-06-08 13:25:00,78.72,78.74,78.71,78.73,119251.0,72.1782,72.1965,72.169,72.1874,119251.0
2023-06-08 13:30:00,78.73,78.74,78.73,78.73,14596.0,72.1874,72.1965,72.1874,72.1874,14596.0
2023-06-08 13:35:00,78.73,78.76,78.73,78.76,21241.0,72.1874,72.2149,72.1874,72.2149,21241.0
2023-06-08 13:40:00,78.76,78.77,78.75,78.77,25598.0,72.2149,72.224,72.2057,72.224,25598.0
2023-06-08 13:45:00,78.77,78.78,78.76,78.77,28918.0,72.224,72.2332,72.2149,72.224,28918.0
2023-06-08 13:50:00,78.76,78.78,78.76,78.76,55197.0,72.2149,72.2332,72.2149,72.2149,55197.0
2023-06-08 13:55:00,78.77,78.78,78.76,78.78,78311.0,72.224,72.2332,72.2149,72.2332,78311.0
2023-06-08 14:00:00,78.78,78.8,78.77,78.8,131208.0,72.2332,72.2516,72.224,72.2516,131208.0
2023-06-08 14:05:00,78.8,78.81,78.79,78.81,145281.0,72.2516,72.2607,72.2424,72.2607,145281.0
2023-06-08 14:10:00,78.8,78.82,78.79,78.82,113651.0,72.2516,72.2699,72.2424,72.2699,113651.0
2023-06-08 14:15:00,78.82,78.83,78.81,78.81,578194.0,72.2699,72.2791,72.2607,72.2607,578194.0
2023-06-08 14:20:00,78.82,78.82,78.81,78.81,106666.0,72.2699,72.2699,72.2607,72.2607,106666.0
2023-06-08 14:25:00,78.81,78.82,78.81,78.81,45543.0,72.2607,72.2699,72.2607,72.2607,45543.0
2023-06-08 14:30:00,78.81,78.82,78.8,78.8,63344.0,72.2607,72.2699,72.2516,72.2516,63344.0
2023-06-08 14:35:00,78.8,78.81,78.8,78.8,33982.0,72.2516,72.2607,72.2516,72.2516,33982.0
2023-06-08 14:40:00,78.8,78.81,78.8,78.8,63577.0,72.2516,72.2607,72.2516,72.2516,63577.0
2023-06-08 14:45:00,78.8,78.81,78.8,78.8,88468.0,72.2516,72.2607,72.2516,72.2516,88468.0
2023-06-08 14:50:00,78.8,78.81,78.79,78.79,96454.0,72.2516,72.2607,72.2424,72.2424,96454.0
2023-06-08 14:55:00,78.79,78.81,78.78,78.81,110007.0,72.2424,72.2607,72.2332,72.2607,110007.0
2023-06-08 15:00:00,78.81,78.81,78.8,78.8,46995.0,72.2607,72.2607,72.2516,72.2516,46995.0
2023-06-08 15:05:00,78.8,78.8,78.77,78.79,93723.0,72.2516,72.2516,72.224,72.2424,93723.0
2023-06-08 15:10:00,78.79,78.79,78.78,78.78,114561.0,72.2424,72.2424,72.2332,72.2332,114561.0
2023-06-08 15:15:00,78.78,78.79,78.78,78.79,83194.0,72.2332,72.2424,72.2332,72.2424,83194.0
2023-06-08 15:20:00,78.79,78.79,78.77,78.77,76548.0,72.2424,72.2424,72.224,72.224,76548.0
2023-06-08 15:25:00,78.77,78.78,78.75,78.75,33982.0,72.224,72.2332,72.2057,72.2057,33982.0
2023-06-08 15:30:00,78.75,78.77,78.75,78.77,527487.0,72.2057,72.224,72.2057,72.224,527487.0
2023-06-08 15:35:00,78.77,78.77,78.74,78.77,40828.0,72.224,72.224,72.1965,72.224,40828.0
2023-06-08 15:40:00,78.77,78.79,78.76,78.78,127191.0,72.224,72.2424,72.2149,72.2332,127191.0
2023-06-08 15:45:00,78.78,78.8,78.77,78.8,47485.0,72.2332,72.2516,72.224,72.2516,47485.0
2023-06-08 15:50:00,78.8,78.8,78.78,78.8,56462.0,72.2516,72.2516,72.2332,72.2516,56462.0
2023-06-08 15:55:00,78.79,78.84,78.79,78.81,116797.0,72.2424,72.2882,72.2424,72.2607,116797.0
2023-06-09 09:30:00,78.62,78.64,78.57,78.63,29694.0,72.0865,72.1049,72.0407,72.0957,29694.0
2023-06-09 09:35:00,78.64,78.65,78.6,78.6,21899.0,72.1049,72.114,72.0682,72.0682,21899.0
2023-06-09 09:40:00,78.61,78.61,78.52,78.56,28136.0,72.0773,72.0773,71.9948,72.0315,28136.0
2023-06-09 09:45:00,78.56,78.58,78.54,78.55,8739.0,72.0315,72.0498,72.0132,72.0223,8739.0
2023-06-09 09:50:00,78.54,78.54,78.51,78.52,18346.0,72.0132,72.0132,71.9857,71.9948,18346.0
2023-06-09 09:55:00,78.51,78.58,78.5,78.56,178366.0,71.9857,72.0498,71.9765,72.0315,178366.0
2023-06-09 10:00:00,78.56,78.57,78.54,78.56,114750.0,72.0315,72.0407,72.0132,72.0315,114750.0
2023-06-09 10:05:00,78.56,78.56,78.53,78.55,91248.0,72.0315,72.0315,72.004,72.0223,91248.0
2023-06-09 10:10:00,78.55,78.56,78.53,78.55,107822.0,72.0223,72.0315,72.004,72.0223,107822.0
2023-06-09 10:15:00,78.55,78.57,78.54,78.56,54705.0,72.0223,72.0407,72.0132,72.0315,54705.0
2023-06-09 10:20:00,78.56,78.59,78.56,78.59,17561.0,72.0315,72.059,72.0315,72.059,17561.0
2023-06-09 10:25:00,78.6,78.62,78.59,78.61,13709.0,72.0682,72.0865,72.059,72.0773,13709.0
2023-06-09 10:30:00,78.59,78.59,78.57,78.58,11128.0,72.059,72.059,72.0407,72.0498,11128.0
2023-06-09 10:35:00,78.59,78.59,78.55,78.56,32635.0,72.059,72.059,72.0223,72.0315,32635.0
2023-06-09 10:40:00,78.56,78.58,78.55,78.56,129701.0,72.0315,72.0498,72.0223,72.0315,129701.0
2023-06-09 10:45:00,78.56,78.58,78.56,78.58,62869.0,72.0315,72.0498,72.0315,72.0498,62869.0
2023-06-09 10:50:00,78.59,78.6,78.58,78.6,6268.0,72.059,72.0682,72.0498,72.0682,6268.0
2023-06-09 10:55:00,78.6,78.61,78.58,78.58,20318.0,72.0682,72.0773,72.0498,72.0498,20318.0
2023-06-09 11:00:00,78.58,78.61,78.57,78.6,8863.0,72.0498,72.0773,72.0407,72.0682,8863.0
2023-06-09 11:05:00,78.6,78.64,78.59,78.63,15988.0,72.0682,72.1049,72.059,72.0957,15988.0
2023-06-09 11:10:00,78.64,78.65,78.63,78.64,20583.0,72.1049,72.114,72.0957,72.1049,20583.0
2023-06-09 11:15:00,78.63,78.64,78.61,78.63,7785.0,72.0957,72.1049,72.0773,72.0957,7785.0
2023-06-09 11:20:00,78.63,78.63,78.59,78.6,79621.0,72.0957,72.0957,72.059,72.0682,79621.0
2023-06-09 11:25:00,78.6,78.6,78.57,78.58,42294.0,72.0682,72.0682,72.0407,72.0498,42294.0
2023-06-09 11:30:00,78.58,78.58,78.56,78.56,44063.0,72.0498,72.0498,72.0315,72.0315,44063.0
2023-06-09 11:35:00,78.56,78.57,78.55,78.56,27185.0,72.0315,72.0407,72.0223,72.0315,27185.0
2023-06-09 11:40:00,78.56,78.56,78.53,78.54,40689.0,72.0315,72.0315,72.004,72.0132,40689.0
2023-06-09 11:45:00,78.54,78.54,78.53,78.54,7911.0,72.0132,72.0132,72.004,72.0132,7911.0
2023-06-09 11:50:00,78.54,78.58,78.54,78.56,15749.0,72.0132,72.0498,72.0132,72.0315,15749.0
2023-06-09 11:55:00,78.56,78.58,78.56,78.57,9884.0,72.0315,72.0498,72.0315,72.0407,9884.0
2023-06-09 12:00:00,78.58,78.58,78.56,78.58,9180.0,72.0498,72.0498,72.0315,72.0498,9180.0
2023-06-09 12:05:00,78.57,78.57,78.56,78.56,6306.0,72.0407,72.0407,72.0315,72.0315,6306.0
2023-06-09 12:10:00,78.56,78.58,78.56,78.58,5783.0,72.0315,72.0498,72.0315,72.0498,5783.0
2023-06-09 12:15:00,78.58,78.62,78.57,78.62,11424.0,72.0498,72.0865,72.0407,72.0865,11424.0
2023-06-09 12:20:00,78.62,78.62,78.59,78.59,828776.0,72.0865,72.0865,72.059,72.059,828776.0
2023-06-09 12:25:00,78.59,78.6,78.58,78.6,53637.0,72.059,72.0682,72.0498,72.0682,53637.0
2023-06-09 12:30:00,78.6,78.61,78.59,78.6,7035.0,72.0682,72.0773,72.059,72.0682,7035.0
2023-06-09 12:35:00,78.59,78.6,78.59,78.59,3548.0,72.059,72.0682,72.059,72.059,3548.0
2023-06-09 12:40:00,78.59,78.6,78.59,78.59,13783.0,72.059,72.0682,72.059,72.059,13783.0
2023-06-09 12:45:00,78.59,78.59,78.56,78.56,26998.0,72.059,72.059,72.0315,72.0315,26998.0
2023-06-09 12:50:00,78.56,78.58,78.56,78.57,85633.0,72.0315,72.0498,72.0315,72.0407,85633.0
2023-06-09 12:55:00,78.57,78.57,78.56,78.56,407903.0,72.0407,72.0407,72.0315,72.0315,407903.0
2023-06-09 13:00:00,78.57,78.59,78.56,78.59,13985.0,72.0407,72.059,72.0315,72.059,13985.0
2023-06-09 13:05:00,78.59,78.61,78.59,78.61,12462.0,72.059,72.0773,72.059,72.0773,12462.0
2023-06-09 13:10:00,78.61,78.61,78.6,78.61,414239.0,72.0773,72.0773,72.0682,72.0773,414239.0
2023-06-09 13:15:00,78.61,78.62,78.6,78.62,38161.0,72.0773,72.0865,72.0682,72.0865,38161.0
2023-06-09 13:20:00,78.62,78.62,78.61,78.62,38413.0,72.0865,72.0865,72.0773,72.0865,38413.0
2023-06-09 13:25:00,78.62,78.62,78.6,78.6,26308.0,72.0865,72.0865,72.0682,72.0682,26308.0
2023-06-09 13:30:00,78.61,78.62,78.61,78.62,99569.0,72.0773,72.0865,72.0773,72.0865,99569.0
2023-06-09 13:35:00,78.63,78.63,78.62,78.63,19736.0,72.0957,72.0957,72.0865,72.0957,19736.0
2023-06-09 13:40:00,78.63,78.63,78.61,78.62,185880.0,72.0957,72.0957,72.0773,72.0865,185880.0
2023-06-09 13:45:00,78.62,78.63,78.61,78.63,16599.0,72.0865,72.0957,72.0773,72.0957,16599.0
2023-06-09 13:50:00,78.63,78.63,78.61,78.62,21110.0,72.0957,72.0957,72.0773,72.0865,21110.0
2023-06-09 13:55:00,78.63,78.63,78.62,78.63,6333.0,72.0957,72.0957,72.0865,72.0957,6333.0
2023-06-09 14:00:00,78.62,78.64,78.62,78.64,12299.0,72.0865,72.1049,72.0865,72.1049,12299.0
2023-06-09 14:05:00,78.64,78.64,78.63,78.64,20781.0,72.1049,72.1049,72.0957,72.1049,20781.0
2023-06-09 14:10:00,78.64,78.64,78.63,78.64,16678.0,72.1049,72.1049,72.0957,72.1049,16678.0
2023-06-09 14:15:00,78.64,78.65,78.63,78.65,18367.0,72.1049,72.114,72.0957,72.114,18367.0
2023-06-09 14:20:00,78.65,78.65,78.63,78.64,11805.0,72.114,72.114,72.0957,72.1049,11805.0
2023-06-09 14:25:00,78.64,78.64,78.63,78.64,31257.0,72.1049,72.1049,72.0957,72.1049,31257.0
2023-06-09 14:30:00,78.64,78.64,78.63,78.64,24104.0,72.1049,72.1049,72.0957,72.1049,24104.0
2023-06-09 14:35:00,78.64,78.65,78.63,78.65,17634.0,72.1049,72.114,72.0957,72.114,17634.0
2023-06-09 14:40:00,78.65,78.65,78.62,78.63,31362.0,72.114,72.114,72.0865,72.0957,31362.0
2023-06-09 14:45:00,78.63,78.63,78.61,78.61,7672.0,72.0957,72.0957,72.0773,72.0773,7672.0
2023-06-09 14:50:00,78.62,78.62,78.59,78.6,29419.0,72.0865,72.0865,72.059,72.0682,29419.0
2023-06-09 14:55:00,78.59,78.6,78.58,78.59,30413.0,72.059,72.0682,72.0498,72.059,30413.0
2023-06-09 15:00:00,78.59,78.6,78.58,78.59,11287.0,72.059,72.0682,72.0498,72.059,11287.0
2023-06-09 15:05:00,78.6,78.6,78.58,78.58,6663.0,72.0682,72.0682,72.0498,72.0498,6663.0
2023-06-09 15:10:00,78.58,78.59,78.57,78.58,13532.0,72.0498,72.059,72.0407,72.0498,13532.0
2023-06-09 15:15:00,78.58,78.59,78.58,78.59,21193.0,72.0498,72.059,72.0498,72.059,21193.0
2023-06-09 15:20:00,78.59,78.59,78.58,78.59,10042.0,72.059,72.059,72.0498,72.059,10042.0
2023-06-09 15:25:00,78.59,78.59,78.58,78.59,29681.0,72.059,72.059,72.0498,72.059,29681.0
2023-06-09 15:30:00,78.59,78.59,78.58,78.59,214133.0,72.059,72.059,72.0498,72.059,214133.0
2023-06-09 15:35:00,78.59,78.59,78.57,78.58,60115.0,72.059,72.059,72.0407,72.0498,60115.0
2023-06-09 15:40:00,78.58,78.59,78.57,78.59,67517.0,72.0498,72.059,72.0407,72.059,67517.0
2023-06-09 15:45:00,78.58,78.58,78.56,78.56,62571.0,72.0498,72.0498,72.0315,72.0315,62571.0
2023-06-09 15:50:00,78.56,78.56,78.53,78.55,142246.0,72.0315,72.0315,72.004,72.0223,142246.0
2023-06-09 15:55:00,78.54,78.55,78.53,78.55,156277.0,72.0132,72.0223,72.004,72.0223,156277.0
2023-06-12 09:30:00,78.66,78.67,78.61,78.62,46846.0,72.1232,72.1324,72.0773,72.0865,46846.0
2023-06-12 09:35:00,78.62,78.62,78.59,78.59,8880.0,72.0865,72.0865,72.059,72.059,8880.0
2023-06-12 09:40:00,78.59,78.6,78.56,78.56,23898.0,72.059,72.0682,72.0315,72.0315,23898.0
2023-06-12 09:45:00,78.57,78.58,78.51,78.53,69385.0,72.0407,72.0498,71.9857,72.004,69385.0
2023-06-12 09:50:00,78.53,78.53,78.47,78.49,21636.0,72.004,72.004,71.949,71.9673,21636.0
2023-06-12 09:55:00,78.49,78.49,78.43,78.45,35296.0,71.9673,71.9673,71.9123,71.9306,35296.0
2023-06-12 10:00:00,78.45,78.48,78.45,78.48,18393.0,71.9306,71.9581,71.9306,71.9581,18393.0
2023-06-12 10:05:00,78.48,78.49,78.46,78.47,34571.0,71.9581,71.9673,71.9398,71.949,34571.0
2023-06-12 10:10:00,78.46,78.49,78.46,78.48,13921.0,71.9398,71.9673,71.9398,71.9581,13921.0
2023-06-12 10:15:00,78.48,78.5,78.47,78.48,16516.0,71.9581,71.9765,71.949,71.9581,16516.0
2023-06-12 10:20:00,78.47,78.49,78.46,78.48,22084.0,71.949,71.9673,71.9398,71.9581,22084.0
2023-06-12 10:25:00,78.48,78.49,78.41,78.42,32849.0,71.9581,71.9673,71.894,71.9031,32849.0
2023-06-12 10:30:00,78.42,78.46,78.41,78.44,36675.0,71.9031,71.9398,71.894,71.9215,36675.0
2023-06-12 10:35:00,78.44,78.45,78.42,78.43,41136.0,71.9215,71.9306,71.9031,71.9123,41136.0
2023-06-12 10:40:00,78.44,78.45,78.42,78.44,28043.0,71.9215,71.9306,71.9031,71.9215,28043.0
2023-06-12 10:45:00,78.43,78.48,78.42,78.48,13631.0,71.9123,71.9581,71.9031,71.9581,13631.0
2023-06-12 10:50:00,78.47,78.49,78.45,78.47,9925.0,71.949,71.9673,71.9306,71.949,9925.0
2023-06-12 10:55:00,78.47,78.47,78.44,78.44,12950.0,71.949,71.949,71.9215,71.9215,12950.0
2023-06-12 11:00:00,78.45,78.48,78.45,78.47,50106.0,71.9306,71.9581,71.9306,71.949,50106.0
2023-06-12 11:05:00,78.47,78.51,78.46,78.5,36622.0,71.949,71.9857,71.9398,71.9765,36622.0
2023-06-12 11:10:00,78.5,78.52,78.49,78.5,624159.0,71.9765,71.9948,71.9673,71.9765,624159.0
2023-06-12 11:15:00,78.5,78.5,78.48,78.48,77678.0,71.9765,71.9765,71.9581,71.9581,77678.0
2023-06-12 11:20:00,78.49,78.51,78.48,78.48,14024.0,71.9673,71.9857,71.9581,71.9581,14024.0
2023-06-12 11:25:00,78.48,78.49,78.47,78.48,9139.0,71.9581,71.9673,71.949,71.9581,9139.0
2023-06-12 11:30:00,78.48,78.49,78.45,78.49,28404.0,71.9581,71.9673,71.9306,71.9673,28404.0
2023-06-12 11:35:00,78.49,78.52,78.48,78.48,20149.0,71.9673,71.9948,71.9581,71.9581,20149.0
2023-06-12 11:40:00,78.48,78.51,78.47,78.5,38478.0,71.9581,71.9857,71.949,71.9765,38478.0
2023-06-12 11:45:00,78.49,78.51,78.46,78.47,25069.0,71.9673,71.9857,71.9398,71.949,25069.0
2023-06-12 11:50:00,78.47,78.47,78.44,78.45,27164.0,71.949,71.949,71.9215,71.9306,27164.0
2023-06-12 11:55:00,78.45,78.45,78.43,78.44,11000.0,71.9306,71.9306,71.9123,71.9215,11000.0
2023-06-12 12:00:00,78.44,78.45,78.43,78.45,20969.0,71.9215,71.9306,71.9123,71.9306,20969.0
2023-06-12 12:05:00,78.44,78.47,78.44,78.47,8848.0,71.9215,71.949,71.9215,71.949,8848.0
2023-06-12 12:10:00,78.47,78.48,78.46,78.46,8663.0,71.949,71.9581,71.9398,71.9398,8663.0
2023-06-12 12:15:00,78.47,78.48,78.46,78.47,4245.0,71.949,71.9581,71.9398,71.949,4245.0
2023-06-12 12:20:00,78.47,78.5,78.47,78.5,19952.0,71.949,71.9765,71.949,71.9765,19952.0
2023-06-12 12:25:00,78.5,78.5,78.47,78.48,25743.0,71.9765,71.9765,71.949,71.9581,25743.0
2023-06-12 12:30:00,78.48,78.48,78.44,78.45,11056.0,71.9581,71.9581,71.9215,71.9306,11056.0
2023-06-12 12:35:00,78.45,78.48,78.44,78.48,77715.0,71.9306,71.9581,71.9215,71.9581,77715.0
2023-06-12 12:40:00,78.48,78.49,78.46,78.47,25639.0,71.9581,71.9673,71.9398,71.949,25639.0
2023-06-12 12:45:00,78.46,78.48,78.46,78.48,8581.0,71.9398,71.9581,71.9398,71.9581,8581.0
2023-06-12 12:50:00,78.48,78.5,78.47,78.5,18893.0,71.9581,71.9765,71.949,71.9765,18893.0
2023-06-12 12:55:00,78.5,78.5,78.48,78.48,13573.0,71.9765,71.9765,71.9581,71.9581,13573.0
2023-06-12 13:00:00,78.48,78.49,78.41,78.47,253625.0,71.9581,71.9673,71.894,71.949,253625.0
2023-06-12 13:05:00,78.47,78.48,78.46,78.48,15801.0,71.949,71.9581,71.9398,71.9581,15801.0
2023-06-12 13:10:00,78.48,78.52,78.48,78.51,331672.0,71.9581,71.9948,71.9581,71.9857,331672.0
2023-06-12 13:15:00,78.52,78.55,78.51,78.54,21602.0,71.9948,72.0223,71.9857,72.0132,21602.0
2023-06-12 13:20:00,78.54,78.54,78.52,78.53,15662.0,72.0132,72.0132,71.9948,72.004,15662.0
2023-06-12 13:25:00,78.53,78.54,78.53,78.54,35658.0,72.004,72.0132,72.004,72.0132,35658.0
2023-06-12 13:30:00,78.54,78.55,78.53,78.53,112720.0,72.0132,72.0223,72.004,72.004,112720.0
2023-06-12 13:35:00,78.53,78.53,78.52,78.53,62854.0,72.004,72.004,71.9948,72.004,62854.0
2023-06-12 13:40:00,78.52,78.54,78.52,78.54,49020.0,71.9948,72.0132,71.9948,72.0132,49020.0
2023-06-12 13:45:00,78.55,78.55,78.54,78.55,37609.0,72.0223,72.0223,72.0132,72.0223,37609.0
2023-06-12 13:50:00,78.55,78.56,78.54,78.56,49379.0,72.0223,72.0315,72.0132,72.0315,49379.0
2023-06-12 13:55:00,78.56,78.59,78.56,78.58,106075.0,72.0315,72.059,72.0315,72.0498,106075.0
2023-06-12 14:00:00,78.58,78.6,78.56,78.59,52690.0,72.0498,72.0682,72.0315,72.059,52690.0
2023-06-12 14:05:00,78.6,78.6,78.57,78.58,28874.0,72.0682,72.0682,72.0407,72.0498,28874.0
2023-06-12 14:10:00,78.59,78.61,78.58,78.61,14775.0,72.059,72.0773,72.0498,72.0773,14775.0
2023-06-12 14:15:00,78.61,78.61,78.59,78.59,9004.0,72.0773,72.0773,72.059,72.059,9004.0
2023-06-12 14:20:00,78.59,78.59,78.56,78.58,15229.0,72.059,72.059,72.0315,72.0498,15229.0
2023-06-12 14:25:00,78.58,78.58,78.57,78.57,22138.0,72.0498,72.0498,72.0407,72.0407,22138.0
2023-06-12 14:30:00,78.57,78.58,78.56,78.58,22837.0,72.0407,72.0498,72.0315,72.0498,22837.0
2023-06-12 14:35:00,78.58,78.59,78.57,78.58,30430.0,72.0498,72.059,72.0407,72.0498,30430.0
2023-06-12 14:40:00,78.58,78.6,78.57,78.6,38831.0,72.0498,72.0682,72.0407,72.0682,38831.0
2023-06-12 14:45:00,78.6,78.61,78.59,78.61,28097.0,72.0682,72.0773,72.059,72.0773,28097.0
2023-06-12 14:50:00,78.6,78.6,78.59,78.59,62927.0,72.0682,72.0682,72.059,72.059,62927.0
2023-06-12 14:55:00,78.59,78.6,78.58,78.59,52820.0,72.059,72.0682,72.0498,72.059,52820.0
2023-06-12 15:00:00,78.6,78.62,78.59,78.61,100481.0,72.0682,72.0865,72.059,72.0773,100481.0
2023-06-12 15:05:00,78.62,78.65,78.61,78.64,106462.0,72.0865,72.114,72.0773,72.1049,106462.0
2023-06-12 15:10:00,78.65,78.65,78.64,78.65,46767.0,72.114,72.114,72.1049,72.114,46767.0
2023-06-12 15:15:00,78.65,78.66,78.64,78.65,46387.0,72.114,72.1232,72.1049,72.114,46387.0
2023-06-12 15:20:00,78.66,78.67,78.65,78.66,14774.0,72.1232,72.1324,72.114,72.1232,14774.0
2023-06-12 15:25:00,78.67,78.7,78.66,78.7,13500.0,72.1324,72.1599,72.1232,72.1599,13500.0
2023-06-12 15:30:00,78.69,78.7,78.65,78.66,38739.0,72.1507,72.1599,72.114,72.1232,38739.0
2023-06-12 15:35:00,78.66,78.7,78.65,78.7,33819.0,72.1232,72.1599,72.114,72.1599,33819.0
2023-06-12 15:40:00,78.7,78.71,78.69,78.7,11944.0,72.1599,72.169,72.1507,72.1599,11944.0
2023-06-12 15:45:00,78.7,78.7,78.68,78.7,16986.0,72.1599,72.1599,72.1415,72.1599,16986.0
2023-06-12 15:50:00,78.7,78.72,78.69,78.72,40451.0,72.1599,72.1782,72.1507,72.1782,40451.0
2023-06-12 15:55:00,78.72,78.73,78.7,78.72,101641.0,72.1782,72.1874,72.1599,72.1782,101641.0
2023-06-13 09:30:00,78.81,78.91,78.81,78.91,122291.0,72.2607,72.3524,72.2607,72.3524,122291.0
2023-06-13 09:35:00,78.91,78.93,78.8,78.8,125220.0,72.3524,72.3708,72.2516,72.2516,125220.0
2023-06-13 09:40:00,78.79,78.82,78.75,78.75,39221.0,72.2424,72.2699,72.2057,72.2057,39221.0
2023-06-13 09:45:00,78.74,78.76,78.7,78.73,29526.0,72.1965,72.2149,72.1599,72.1874,29526.0
2023-06-13 09:50:00,78.73,78.74,78.67,78.67,15592.0,72.1874,72.1965,72.1324,72.1324,15592.0
2023-06-13 09:55:00,78.67,78.7,78.62,78.63,50108.0,72.1324,72.1599,72.0865,72.0957,50108.0
2023-06-13 10:00:00,78.63,78.65,78.61,78.63,65681.0,72.0957,72.114,72.0773,72.0957,65681.0
2023-06-13 10:05:00,78.62,78.65,78.58,78.59,239487.0,72.0865,72.114,72.0498,72.059,239487.0
2023-06-13 10:10:00,78.59,78.6,78.55,78.58,108988.0,72.059,72.0682,72.0223,72.0498,108988.0
2023-06-13 10:15:00,78.57,78.63,78.57,78.63,31588.0,72.0407,72.0957,72.0407,72.0957,31588.0
2023-06-13 10:20:00,78.62,78.66,78.61,78.64,54147.0,72.0865,72.1232,72.0773,72.1049,54147.0
2023-06-13 10:25:00,78.64,78.67,78.63,78.65,17252.0,72.1049,72.1324,72.0957,72.114,17252.0
2023-06-13 10:30:00,78.65,78.66,78.62,78.63,23089.0,72.114,72.1232,72.0865,72.0957,23089.0
2023-06-13 10:35:00,78.62,78.64,78.61,78.63,15789.0,72.0865,72.1049,72.0773,72.0957,15789.0
2023-06-13 10:40:00,78.63,78.63,78.6,78.63,61402.0,72.0957,72.0957,72.0682,72.0957,61402.0
2023-06-13 10:45:00,78.63,78.67,78.63,78.67,19676.0,72.0957,72.1324,72.0957,72.1324,19676.0
2023-06-13 10:50:00,78.67,78.68,78.64,78.65,292439.0,72.1324,72.1415,72.1049,72.114,292439.0
2023-06-13 10:55:00,78.65,78.66,78.62,78.63,33653.0,72.114,72.1232,72.0865,72.0957,33653.0
2023-06-13 11:00:00,78.62,78.64,78.61,78.62,12770.0,72.0865,72.1049,72.0773,72.0865,12770.0
2023-06-13 11:05:00,78.62,78.64,78.6,78.61,25146.0,72.0865,72.1049,72.0682,72.0773,25146.0
2023-06-13 11:10:00,78.61,78.61,78.57,78.58,12421.0,72.0773,72.0773,72.0407,72.0498,12421.0
2023-06-13 11:15:00,78.58,78.6,78.57,78.59,21389.0,72.0498,72.0682,72.0407,72.059,21389.0
2023-06-13 11:20:00,78.59,78.59,78.55,78.56,30201.0,72.059,72.059,72.0223,72.0315,30201.0
2023-06-13 11:25:00,78.56,78.56,78.52,78.53,19632.0,72.0315,72.0315,71.9948,72.004,19632.0
2023-06-13 11:30:00,78.54,78.54,78.52,78.53,28811.0,72.0132,72.0132,71.9948,72.004,28811.0
2023-06-13 11:35:00,78.53,78.56,78.53,78.54,23628.0,72.004,72.0315,72.004,72.0132,23628.0
2023-06-13 11:40:00,78.54,78.55,78.53,78.54,10345.0,72.0132,72.0223,72.004,72.0132,10345.0
2023-06-13 11:45:00,78.54,78.57,78.53,78.56,14255.0,72.0132,72.0407,72.004,72.0315,14255.0
2023-06-13 11:50:00,78.56,78.57,78.55,78.56,31409.0,72.0315,72.0407,72.0223,72.0315,31409.0
2023-06-13 11:55:00,78.56,78.56,78.53,78.55,28447.0,72.0315,72.0315,72.004,72.0223,28447.0
2023-06-13 12:00:00,78.54,78.56,78.54,78.56,12292.0,72.0132,72.0315,72.0132,72.0315,12292.0
2023-06-13 12:05:00,78.56,78.57,78.54,78.56,27122.0,72.0315,72.0407,72.0132,72.0315,27122.0
2023-06-13 12:10:00,78.55,78.56,78.53,78.53,36691.0,72.0223,72.0315,72.004,72.004,36691.0
2023-06-13 12:15:00,78.54,78.54,78.52,78.54,5070.0,72.0132,72.0132,71.9948,72.0132,5070.0
2023-06-13 12:20:00,78.54,78.54,78.52,78.53,14709.0,72.0132,72.0132,71.9948,72.004,14709.0
2023-06-13 12:25:00,78.53,78.54,78.51,78.54,115350.0,72.004,72.0132,71.9857,72.0132,115350.0
2023-06-13 12:30:00,78.54,78.56,78.53,78.56,15123.0,72.0132,72.0315,72.004,72.0315,15123.0
2023-06-13 12:35:00,78.56,78.59,78.56,78.57,31473.0,72.0315,72.059,72.0315,72.0407,31473.0
2023-06-13 12:40:00,78.58,78.58,78.55,78.56,136556.0,72.0498,72.0498,72.0223,72.0315,136556.0
2023-06-13 12:45:00,78.55,78.56,78.55,78.56,14007.0,72.0223,72.0315,72.0223,72.0315,14007.0
2023-06-13 12:50:00,78.56,78.57,78.55,78.55,45163.0,72.0315,72.0407,72.0223,72.0223,45163.0
2023-06-13 12:55:00,78.55,78.56,78.54,78.55,10362.0,72.0223,72.0315,72.0132,72.0223,10362.0
2023-06-13 13:00:00,78.54,78.6,78.54,78.59,180784.0,72.0132,72.0682,72.0132,72.059,180784.0
2023-06-13 13:05:00,78.59,78.59,78.57,78.58,6650.0,72.059,72.059,72.0407,72.0498,6650.0
2023-06-13 13:10:00,78.59,78.6,78.56,78.56,15570.0,72.059,72.0682,72.0315,72.0315,15570.0
2023-06-13 13:15:00,78.56,78.58,78.55,78.56,10878.0,72.0315,72.0498,72.0223,72.0315,10878.0
2023-06-13 13:20:00,78.56,78.58,78.54,78.55,13709.0,72.0315,72.0498,72.0132,72.0223,13709.0
2023-06-13 13:25:00,78.54,78.54,78.52,78.54,14116.0,72.0132,72.0132,71.9948,72.0132,14116.0
2023-06-13 13:30:00,78.54,78.55,78.52,78.53,14746.0,72.0132,72.0223,71.9948,72.004,14746.0
2023-06-13 13:35:00,78.53,78.53,78.48,78.48,57269.0,72.004,72.004,71.9581,71.9581,57269.0
2023-06-13 13:40:00,78.48,78.5,78.48,78.48,24747.0,71.9581,71.9765,71.9581,71.9581,24747.0
2023-06-13 13:45:00,78.48,78.49,78.47,78.48,14964.0,71.9581,71.9673,71.949,71.9581,14964.0
2023-06-13 13:50:00,78.48,78.48,78.44,78.45,14335.0,71.9581,71.9581,71.9215,71.9306,14335.0
2023-06-13 13:55:00,78.45,78.45,78.41,78.43,114834.0,71.9306,71.9306,71.894,71.9123,114834.0
2023-06-13 14:00:00,78.42,78.44,78.42,78.43,11991.0,71.9031,71.9215,71.9031,71.9123,11991.0
2023-06-13 14:05:00,78.42,78.43,78.4,78.41,40404.0,71.9031,71.9123,71.8848,71.894,40404.0
2023-06-13 14:10:00,78.4,78.41,78.37,78.4,22412.0,71.8848,71.894,71.8573,71.8848,22412.0
2023-06-13 14:15:00,78.4,78.42,78.4,78.41,20907.0,71.8848,71.9031,71.8848,71.894,20907.0
2023-06-13 14:20:00,78.41,78.41,78.38,78.38,9538.0,71.894,71.894,71.8665,71.8665,9538.0
2023-06-13 14:25:00,78.38,78.39,78.31,78.31,65869.0,71.8665,71.8756,71.8023,71.8023,65869.0
2023-06-13 14:30:00,78.31,78.32,78.27,78.28,13452.0,71.8023,71.8114,71.7656,71.7748,13452.0
2023-06-13 14:35:00,78.29,78.33,78.27,78.33,30237.0,71.7839,71.8206,71.7656,71.8206,30237.0
2023-06-13 14:40:00,78.33,78.33,78.27,78.29,29029.0,71.8206,71.8206,71.7656,71.7839,29029.0
2023-06-13 14:45:00,78.29,78.3,78.28,78.29,52971.0,71.7839,71.7931,71.7748,71.7839,52971.0
2023-06-13 14:50:00,78.29,78.31,78.28,78.29,102381.0,71.7839,71.8023,71.7748,71.7839,102381.0
2023-06-13 14:55:00,78.29,78.29,78.25,78.26,20741.0,71.7839,71.7839,71.7473,71.7564,20741.0
2023-06-13 15:00:00,78.27,78.27,78.25,78.26,27853.0,71.7656,71.7656,71.7473,71.7564,27853.0
2023-06-13 15:05:00,78.26,78.28,78.26,78.27,15668.0,71.7564,71.7748,71.7564,71.7656,15668.0
2023-06-13 15:10:00,78.26,78.29,78.25,78.29,15638.0,71.7564,71.7839,71.7473,71.7839,15638.0
2023-06-13 15:15:00,78.29,78.29,78.28,78.29,21782.0,71.7839,71.7839,71.7748,71.7839,21782.0
2023-06-13 15:20:00,78.29,78.31,78.29,78.31,59572.0,71.7839,71.8023,71.7839,71.8023,59572.0
2023-06-13 15:25:00,78.3,78.31,78.3,78.31,102301.0,71.7931,71.8023,71.7931,71.8023,102301.0
2023-06-13 15:30:00,78.31,78.32,78.29,78.31,883796.0,71.8023,71.8114,71.7839,71.8023,883796.0
2023-06-13 15:35:00,78.31,78.33,78.31,78.32,49614.0,71.8023,71.8206,71.8023,71.8114,49614.0
2023-06-13 15:40:00,78.33,78.34,78.32,78.34,44023.0,71.8206,71.8298,71.8114,71.8298,44023.0
2023-06-13 15:45:00,78.34,78.34,78.33,78.34,19132.0,71.8298,71.8298,71.8206,71.8298,19132.0
2023-06-13 15:50:00,78.34,78.36,78.33,78.36,203137.0,71.8298,71.8481,71.8206,71.8481,203137.0
2023-06-13 15:55:00,78.36,78.36,78.35,78.36,93454.0,71.8481,71.8481,71.839,71.8481,93454.0
2023-06-14 09:30:00,78.67,78.89,78.49,78.52,168971.0,72.1324,72.3341,71.9673,71.9948,168971.0
2023-06-14 09:35:00,78.53,78.58,78.52,78.58,20560.0,72.004,72.0498,71.9948,72.0498,20560.0
2023-06-14 09:40:00,78.57,78.6,78.57,78.58,363466.0,72.0407,72.0682,72.0407,72.0498,363466.0
2023-06-14 09:45:00,78.57,78.58,78.53,78.56,142332.0,72.0407,72.0498,72.004,72.0315,142332.0
2023-06-14 09:50:00,78.57,78.58,78.56,78.56,370885.0,72.0407,72.0498,72.0315,72.0315,370885.0
2023-06-14 09:55:00,78.56,78.56,78.51,78.55,75711.0,72.0315,72.0315,71.9857,72.0223,75711.0
2023-06-14 10:00:00,78.55,78.58,78.54,78.56,22907.0,72.0223,72.0498,72.0132,72.0315,22907.0
2023-06-14 10:05:00,78.56,78.58,78.54,78.55,26163.0,72.0315,72.0498,72.0132,72.0223,26163.0
2023-06-14 10:10:00,78.55,78.58,78.54,78.57,10870.0,72.0223,72.0498,72.0132,72.0407,10870.0
2023-06-14 10:15:00,78.57,78.59,78.57,78.59,15002.0,72.0407,72.059,72.0407,72.059,15002.0
2023-06-14 10:20:00,78.59,78.6,78.58,78.6,17798.0,72.059,72.0682,72.0498,72.0682,17798.0
2023-06-14 10:25:00,78.6,78.61,78.57,78.58,27115.0,72.0682,72.0773,72.0407,72.0498,27115.0
2023-06-14 10:30:00,78.58,78.62,78.57,78.62,76671.0,72.0498,72.0865,72.0407,72.0865,76671.0
2023-06-14 10:35:00,78.61,78.63,78.6,78.63,47858.0,72.0773,72.0957,72.0682,72.0957,47858.0
2023-06-14 10:40:00,78.62,78.64,78.62,78.63,52070.0,72.0865,72.1049,72.0865,72.0957,52070.0
2023-06-14 10:45:00,78.62,78.63,78.6,78.63,41302.0,72.0865,72.0957,72.0682,72.0957,41302.0
2023-06-14 10:50:00,78.62,78.63,78.61,78.61,36290.0,72.0865,72.0957,72.0773,72.0773,36290.0
2023-06-14 10:55:00,78.62,78.62,78.59,78.59,34684.0,72.0865,72.0865,72.059,72.059,34684.0
2023-06-14 11:00:00,78.59,78.6,78.57,78.59,9097.0,72.059,72.0682,72.0407,72.059,9097.0
2023-06-14 11:05:00,78.59,78.61,78.59,78.6,20519.0,72.059,72.0773,72.059,72.0682,20519.0
2023-06-14 11:10:00,78.61,78.61,78.57,78.6,69000.0,72.0773,72.0773,72.0407,72.0682,69000.0
2023-06-14 11:15:00,78.61,78.65,78.61,78.64,95372.0,72.0773,72.114,72.0773,72.1049,95372.0
2023-06-14 11:20:00,78.64,78.67,78.63,78.65,29589.0,72.1049,72.1324,72.0957,72.114,29589.0
2023-06-14 11:25:00,78.65,78.68,78.64,78.67,23229.0,72.114,72.1415,72.1049,72.1324,23229.0
2023-06-14 11:30:00,78.67,78.71,78.67,78.7,43097.0,72.1324,72.169,72.1324,72.1599,43097.0
2023-06-14 11:35:00,78.69,78.7,78.66,78.7,112750.0,72.1507,72.1599,72.1232,72.1599,112750.0
2023-06-14 11:40:00,78.7,78.72,78.69,78.7,29659.0,72.1599,72.1782,72.1507,72.1599,29659.0
2023-06-14 11:45:00,78.7,78.71,78.67,78.68,25655.0,72.1599,72.169,72.1324,72.1415,25655.0
2023-06-14 11:50:00,78.67,78.68,78.66,78.67,21707.0,72.1324,72.1415,72.1232,72.1324,21707.0
2023-06-14 11:55:00,78.67,78.67,78.64,78.64,29897.0,72.1324,72.1324,72.1049,72.1049,29897.0
2023-06-14 12:00:00,78.64,78.65,78.62,78.62,38784.0,72.1049,72.114,72.0865,72.0865,38784.0
2023-06-14 12:05:00,78.63,78.63,78.6,78.61,53094.0,72.0957,72.0957,72.0682,72.0773,53094.0
2023-06-14 12:10:00,78.61,78.62,78.6,78.62,10697.0,72.0773,72.0865,72.0682,72.0865,10697.0
2023-06-14 12:15:00,78.61,78.63,78.6,78.61,4230.0,72.0773,72.0957,72.0682,72.0773,4230.0
2023-06-14 12:20:00,78.6,78.62,78.6,78.62,24827.0,72.0682,72.0865,72.0682,72.0865,24827.0
2023-06-14 12:25:00,78.61,78.62,78.61,78.61,19170.0,72.0773,72.0865,72.0773,72.0773,19170.0
2023-06-14 12:30:00,78.62,78.62,78.59,78.61,37031.0,72.0865,72.0865,72.059,72.0773,37031.0
2023-06-14 12:35:00,78.61,78.61,78.58,78.61,50802.0,72.0773,72.0773,72.0498,72.0773,50802.0
2023-06-14 12:40:00,78.6,78.62,78.57,78.57,11393.0,72.0682,72.0865,72.0407,72.0407,11393.0
2023-06-14 12:45:00,78.58,78.58,78.57,78.58,12371.0,72.0498,72.0498,72.0407,72.0498,12371.0
2023-06-14 12:50:00,78.59,78.61,78.58,78.61,38197.0,72.059,72.0773,72.0498,72.0773,38197.0
2023-06-14 12:55:00,78.61,78.62,78.6,78.61,7372.0,72.0773,72.0865,72.0682,72.0773,7372.0
2023-06-14 13:00:00,78.61,78.62,78.59,78.6,47383.0,72.0773,72.0865,72.059,72.0682,47383.0
2023-06-14 13:05:00,78.6,78.62,78.59,78.62,11023.0,72.0682,72.0865,72.059,72.0865,11023.0
2023-06-14 13:10:00,78.62,78.62,78.6,78.62,12601.0,72.0865,72.0865,72.0682,72.0865,12601.0
2023-06-14 13:15:00,78.62,78.62,78.58,78.6,17287.0,72.0865,72.0865,72.0498,72.0682,17287.0
2023-06-14 13:20:00,78.59,78.61,78.58,78.61,26418.0,72.059,72.0773,72.0498,72.0773,26418.0
2023-06-14 13:25:00,78.61,78.62,78.6,78.6,55031.0,72.0773,72.0865,72.0682,72.0682,55031.0
2023-06-14 13:30:00,78.6,78.61,78.59,78.6,10639.0,72.0682,72.0773,72.059,72.0682,10639.0
2023-06-14 13:35:00,78.59,78.63,78.59,78.63,288149.0,72.059,72.0957,72.059,72.0957,288149.0
2023-06-14 13:40:00,78.63,78.64,78.62,78.64,17343.0,72.0957,72.1049,72.0865,72.1049,17343.0
2023-06-14 13:45:00,78.64,78.65,78.63,78.64,25264.0,72.1049,72.114,72.0957,72.1049,25264.0
2023-06-14 13:50:00,78.63,78.67,78.62,78.67,27513.0,72.0957,72.1324,72.0865,72.1324,27513.0
2023-06-14 13:55:00,78.67,78.68,78.62,78.65,25107.0,72.1324,72.1415,72.0865,72.114,25107.0
2023-06-14 14:00:00,78.65,78.65,78.22,78.3,264933.0,72.114,72.114,71.7198,71.7931,264933.0
2023-06-14 14:05:00,78.29,78.29,78.15,78.19,84418.0,71.7839,71.7839,71.6556,71.6922,84418.0
2023-06-14 14:10:00,78.2,78.35,78.2,78.35,39251.0,71.7014,71.839,71.7014,71.839,39251.0
2023-06-14 14:15:00,78.34,78.38,78.25,78.27,55326.0,71.8298,71.8665,71.7473,71.7656,55326.0
2023-06-14 14:20:00,78.26,78.28,78.23,78.25,127242.0,71.7564,71.7748,71.7289,71.7473,127242.0
2023-06-14 14:25:00,78.25,78.28,78.22,78.27,221256.0,71.7473,71.7748,71.7198,71.7656,221256.0
2023-06-14 14:30:00,78.28,78.36,78.26,78.32,342393.0,71.7748,71.8481,71.7564,71.8114,342393.0
2023-06-14 14:35:00,78.32,78.47,78.32,78.4,64410.0,71.8114,71.949,71.8114,71.8848,64410.0
2023-06-14 14:40:00,78.41,78.5,78.39,78.44,134850.0,71.894,71.9765,71.8756,71.9215,134850.0
2023-06-14 14:45:00,78.44,78.53,78.41,78.53,109924.0,71.9215,72.004,71.894,72.004,109924.0
2023-06-14 14:50:00,78.53,78.55,78.46,78.54,108972.0,72.004,72.0223,71.9398,72.0132,108972.0
2023-06-14 14:55:00,78.54,78.54,78.43,78.47,109299.0,72.0132,72.0132,71.9123,71.949,109299.0
2023-06-14 15:00:00,78.47,78.51,78.44,78.45,69125.0,71.949,71.9857,71.9215,71.9306,69125.0
2023-06-14 15:05:00,78.45,78.51,78.42,78.48,93870.0,71.9306,71.9857,71.9031,71.9581,93870.0
2023-06-14 15:10:00,78.48,78.5,78.44,78.45,18747.0,71.9581,71.9765,71.9215,71.9306,18747.0
2023-06-14 15:15:00,78.44,78.44,78.37,78.37,161779.0,71.9215,71.9215,71.8573,71.8573,161779.0
2023-06-14 15:20:00,78.38,78.39,78.35,78.37,50602.0,71.8665,71.8756,71.839,71.8573,50602.0
2023-06-14 15:25:00,78.38,78.4,78.32,78.33,51773.0,71.8665,71.8848,71.8114,71.8206,51773.0
2023-06-14 15:30:00,78.33,78.41,78.31,78.41,46081.0,71.8206,71.894,71.8023,71.894,46081.0
2023-06-14 15:35:00,78.41,78.45,78.4,78.41,45551.0,71.894,71.9306,71.8848,71.894,45551.0
2023-06-14 15:40:00,78.41,78.46,78.4,78.45,32447.0,71.894,71.9398,71.8848,71.9306,32447.0
2023-06-14 15:45:00,78.45,78.5,78.43,78.5,38850.0,71.9306,71.9765,71.9123,71.9765,38850.0
2023-06-14 15:50:00,78.5,78.51,78.47,78.51,603772.0,71.9765,71.9857,71.949,71.9857,603772.0
2023-06-14 15:55:00,78.51,78.52,78.49,78.5,107754.0,71.9857,71.9948,71.9673,71.9765,107754.0
2023-06-15 09:30:00,78.84,78.85,78.76,78.77,105989.0,72.2882,72.2974,72.2149,72.224,105989.0
2023-06-15 09:35:00,78.77,78.78,78.7,78.77,296342.0,72.224,72.2332,72.1599,72.224,296342.0
2023-06-15 09:40:00,78.78,78.85,78.77,78.83,125848.0,72.2332,72.2974,72.224,72.2791,125848.0
2023-06-15 09:45:00,78.83,78.87,78.81,78.84,36466.0,72.2791,72.3157,72.2607,72.2882,36466.0
2023-06-15 09:50:00,78.84,78.9,78.83,78.89,23796.0,72.2882,72.3432,72.2791,72.3341,23796.0
2023-06-15 09:55:00,78.89,78.9,78.83,78.84,61687.0,72.3341,72.3432,72.2791,72.2882,61687.0
2023-06-15 10:00:00,78.84,78.86,78.83,78.85,32443.0,72.2882,72.3066,72.2791,72.2974,32443.0
2023-06-15 10:05:00,78.86,78.88,78.85,78.88,39337.0,72.3066,72.3249,72.2974,72.3249,39337.0
2023-06-15 10:10:00,78.86,78.86,78.82,78.86,41916.0,72.3066,72.3066,72.2699,72.3066,41916.0
2023-06-15 10:15:00,78.86,78.88,78.85,78.87,52807.0,72.3066,72.3249,72.2974,72.3157,52807.0
2023-06-15 10:20:00,78.87,78.9,78.86,78.88,31529.0,72.3157,72.3432,72.3066,72.3249,31529.0
2023-06-15 10:25:00,78.87,78.95,78.87,78.94,46593.0,72.3157,72.3891,72.3157,72.3799,46593.0
2023-06-15 10:30:00,78.95,78.96,78.92,78.94,37925.0,72.3891,72.3983,72.3616,72.3799,37925.0
2023-06-15 10:35:00,78.94,78.94,78.91,78.92,65650.0,72.3799,72.3799,72.3524,72.3616,65650.0
2023-06-15 10:40:00,78.92,78.93,78.9,78.9,20665.0,72.3616,72.3708,72.3432,72.3432,20665.0
2023-06-15 10:45:00,78.92,78.94,78.9,78.91,17807.0,72.3616,72.3799,72.3432,72.3524,17807.0
2023-06-15 10:50:00,78.9,78.9,78.84,78.84,42599.0,72.3432,72.3432,72.2882,72.2882,42599.0
2023-06-15 10:55:00,78.85,78.85,78.81,78.82,26713.0,72.2974,72.2974,72.2607,72.2699,26713.0
2023-06-15 11:00:00,78.83,78.84,78.79,78.79,19871.0,72.2791,72.2882,72.2424,72.2424,19871.0
2023-06-15 11:05:00,78.79,78.8,78.76,78.76,17010.0,72.2424,72.2516,72.2149,72.2149,17010.0
2023-06-15 11:10:00,78.77,78.78,78.74,78.75,31243.0,72.224,72.2332,72.1965,72.2057,31243.0
2023-06-15 11:15:00,78.75,78.78,78.74,78.78,110025.0,72.2057,72.2332,72.1965,72.2332,110025.0
2023-06-15 11:20:00,78.78,78.79,78.75,78.78,57491.0,72.2332,72.2424,72.2057,72.2332,57491.0
2023-06-15 11:25:00,78.79,78.83,78.78,78.81,15068.0,72.2424,72.2791,72.2332,72.2607,15068.0
2023-06-15 11:30:00,78.82,78.85,78.81,78.84,51620.0,72.2699,72.2974,72.2607,72.2882,51620.0
2023-06-15 11:35:00,78.85,78.86,78.85,78.86,67137.0,72.2974,72.3066,72.2974,72.3066,67137.0
2023-06-15 11:40:00,78.86,78.87,78.84,78.86,68681.0,72.3066,72.3157,72.2882,72.3066,68681.0
2023-06-15 11:45:00,78.86,78.87,78.85,78.86,15173.0,72.3066,72.3157,72.2974,72.3066,15173.0
2023-06-15 11:50:00,78.86,78.86,78.83,78.84,32575.0,72.3066,72.3066,72.2791,72.2882,32575.0
2023-06-15 11:55:00,78.84,78.85,78.83,78.84,13488.0,72.2882,72.2974,72.2791,72.2882,13488.0
2023-06-15 12:00:00,78.84,78.87,78.84,78.86,25071.0,72.2882,72.3157,72.2882,72.3066,25071.0
2023-06-15 12:05:00,78.86,78.87,78.85,78.86,29519.0,72.3066,72.3157,72.2974,72.3066,29519.0
2023-06-15 12:10:00,78.87,78.88,78.86,78.87,20691.0,72.3157,72.3249,72.3066,72.3157,20691.0
2023-06-15 12:15:00,78.86,78.9,78.86,78.89,26903.0,72.3066,72.3432,72.3066,72.3341,26903.0
2023-06-15 12:20:00,78.89,78.92,78.89,78.92,17913.0,72.3341,72.3616,72.3341,72.3616,17913.0
2023-06-15 12:25:00,78.92,78.95,78.91,78.95,15347.0,72.3616,72.3891,72.3524,72.3891,15347.0
2023-06-15 12:30:00,78.95,78.96,78.93,78.94,20381.0,72.3891,72.3983,72.3708,72.3799,20381.0
2023-06-15 12:35:00,78.94,78.94,78.92,78.92,133802.0,72.3799,72.3799,72.3616,72.3616,133802.0
2023-06-15 12:40:00,78.93,78.93,78.91,78.93,225741.0,72.3708,72.3708,72.3524,72.3708,225741.0
2023-06-15 12:45:00,78.92,78.93,78.91,78.92,76043.0,72.3616,72.3708,72.3524,72.3616,76043.0
2023-06-15 12:50:00,78.92,78.94,78.91,78.94,46380.0,72.3616,72.3799,72.3524,72.3799,46380.0
2023-06-15 12:55:00,78.93,78.97,78.93,78.97,8378.0,72.3708,72.4074,72.3708,72.4074,8378.0
2023-06-15 13:00:00,78.97,78.97,78.94,78.95,48594.0,72.4074,72.4074,72.3799,72.3891,48594.0
2023-06-15 13:05:00,78.95,78.96,78.93,78.93,225151.0,72.3891,72.3983,72.3708,72.3708,225151.0
2023-06-15 13:10:00,78.93,78.94,78.93,78.94,34238.0,72.3708,72.3799,72.3708,72.3799,34238.0
2023-06-15 13:15:00,78.93,78.94,78.93,78.94,26359.0,72.3708,72.3799,72.3708,72.3799,26359.0
2023-06-15 13:20:00,78.94,78.94,78.93,78.94,34721.0,72.3799,72.3799,72.3708,72.3799,34721.0
2023-06-15 13:25:00,78.93,78.94,78.93,78.94,29531.0,72.3708,72.3799,72.3708,72.3799,29531.0
2023-06-15 13:30:00,78.93,78.94,78.92,78.92,176814.0,72.3708,72.3799,72.3616,72.3616,176814.0
2023-06-15 13:35:00,78.93,78.93,78.92,78.92,17176.0,72.3708,72.3708,72.3616,72.3616,17176.0
2023-06-15 13:40:00,78.92,78.95,78.92,78.95,13052.0,72.3616,72.3891,72.3616,72.3891,13052.0
2023-06-15 13:45:00,78.95,78.95,78.94,78.95,8401.0,72.3891,72.3891,72.3799,72.3891,8401.0
2023-06-15 13:50:00,78.95,78.95,78.94,78.95,8758.0,72.3891,72.3891,72.3799,72.3891,8758.0
2023-06-15 13:55:00,78.95,78.96,78.94,78.94,99978.0,72.3891,72.3983,72.3799,72.3799,99978.0
2023-06-15 14:00:00,78.95,78.96,78.94,78.95,52939.0,72.3891,72.3983,72.3799,72.3891,52939.0
2023-06-15 14:05:00,78.96,78.97,78.93,78.94,86463.0,72.3983,72.4074,72.3708,72.3799,86463.0
2023-06-15 14:10:00,78.94,78.95,78.93,78.93,37295.0,72.3799,72.3891,72.3708,72.3708,37295.0
2023-06-15 14:15:00,78.94,78.95,78.93,78.94,17325.0,72.3799,72.3891,72.3708,72.3799,17325.0
2023-06-15 14:20:00,78.94,78.94,78.93,78.94,33203.0,72.3799,72.3799,72.3708,72.3799,33203.0
2023-06-15 14:25:00,78.94,78.95,78.93,78.95,25380.0,72.3799,72.3891,72.3708,72.3891,25380.0
2023-06-15 14:30:00,78.95,78.96,78.94,78.95,40559.0,72.3891,72.3983,72.3799,72.3891,40559.0
2023-06-15 14:35:00,78.95,78.97,78.95,78.97,212734.0,72.3891,72.4074,72.3891,72.4074,212734.0
2023-06-15 14:40:00,78.97,78.97,78.96,78.97,87575.0,72.4074,72.4074,72.3983,72.4074,87575.0
2023-06-15 14:45:00,78.97,78.97,78.95,78.97,43663.0,72.4074,72.4074,72.3891,72.4074,43663.0
2023-06-15 14:50:00,78.96,78.97,78.96,78.97,13320.0,72.3983,72.4074,72.3983,72.4074,13320.0
2023-06-15 14:55:00,78.96,78.99,78.96,78.98,33670.0,72.3983,72.4258,72.3983,72.4166,33670.0
2023-06-15 15:00:00,78.98,79.0,78.98,78.98,52550.0,72.4166,72.4349,72.4166,72.4166,52550.0
2023-06-15 15:05:00,78.98,78.99,78.97,78.99,142776.0,72.4166,72.4258,72.4074,72.4258,142776.0
2023-06-15 15:10:00,78.98,79.0,78.98,79.0,24663.0,72.4166,72.4349,72.4166,72.4349,24663.0
2023-06-15 15:15:00,79.0,79.02,78.99,79.01,28929.0,72.4349,72.4533,72.4258,72.4441,28929.0
2023-06-15 15:20:00,79.02,79.02,79.0,79.01,23223.0,72.4533,72.4533,72.4349,72.4441,23223.0
2023-06-15 15:25:00,79.01,79.03,79.0,79.03,19754.0,72.4441,72.4624,72.4349,72.4624,19754.0
2023-06-15 15:30:00,79.03,79.03,79.01,79.03,62198.0,72.4624,72.4624,72.4441,72.4624,62198.0
2023-06-15 15:35:00,79.03,79.06,79.02,79.06,44167.0,72.4624,72.4899,72.4533,72.4899,44167.0
2023-06-15 15:40:00,79.06,79.06,79.03,79.03,226568.0,72.4899,72.4899,72.4624,72.4624,226568.0
2023-06-15 15:45:00,79.03,79.04,79.02,79.04,67358.0,72.4624,72.4716,72.4533,72.4716,67358.0
2023-06-15 15:50:00,79.04,79.07,79.03,79.05,134367.0,72.4716,72.4991,72.4624,72.4808,134367.0
2023-06-15 15:55:00,79.05,79.13,79.03,79.09,173266.0,72.4808,72.5541,72.4624,72.5175,173266.0
2023-06-16 09:30:00,78.84,78.84,78.77,78.8,110503.0,72.2882,72.2882,72.224,72.2516,110503.0
2023-06-16 09:35:00,78.8,78.84,78.79,78.84,16435.0,72.2516,72.2882,72.2424,72.2882,16435.0
2023-06-16 09:40:00,78.83,78.84,78.78,78.81,13475.0,72.2791,72.2882,72.2332,72.2607,13475.0
2023-06-16 09:45:00,78.82,78.83,78.78,78.79,17130.0,72.2699,72.2791,72.2332,72.2424,17130.0
2023-06-16 09:50:00,78.79,78.83,78.79,78.82,23136.0,72.2424,72.2791,72.2424,72.2699,23136.0
2023-06-16 09:55:00,78.82,78.85,78.81,78.85,34747.0,72.2699,72.2974,72.2607,72.2974,34747.0
2023-06-16 10:00:00,78.85,78.96,78.84,78.91,60266.0,72.2974,72.3983,72.2882,72.3524,60266.0
2023-06-16 10:05:00,78.9,78.9,78.81,78.81,26256.0,72.3432,72.3432,72.2607,72.2607,26256.0
2023-06-16 10:10:00,78.81,78.82,78.75,78.76,170830.0,72.2607,72.2699,72.2057,72.2149,170830.0
2023-06-16 10:15:00,78.76,78.78,78.75,78.77,40463.0,72.2149,72.2332,72.2057,72.224,40463.0
2023-06-16 10:20:00,78.77,78.79,78.71,78.71,286305.0,72.224,72.2424,72.169,72.169,286305.0
2023-06-16 10:25:00,78.7,78.71,78.66,78.69,42760.0,72.1599,72.169,72.1232,72.1507,42760.0
2023-06-16 10:30:00,78.69,78.72,78.69,78.7,40758.0,72.1507,72.1782,72.1507,72.1599,40758.0
2023-06-16 10:35:00,78.71,78.77,78.71,78.77,40300.0,72.169,72.224,72.169,72.224,40300.0
2023-06-16 10:40:00,78.77,78.84,78.74,78.82,41379.0,72.224,72.2882,72.1965,72.2699,41379.0
2023-06-16 10:45:00,78.83,78.84,78.8,78.82,44842.0,72.2791,72.2882,72.2516,72.2699,44842.0
2023-06-16 10:50:00,78.81,78.81,78.77,78.8,18204.0,72.2607,72.2607,72.224,72.2516,18204.0
2023-06-16 10:55:00,78.81,78.85,78.79,78.84,27809.0,72.2607,72.2974,72.2424,72.2882,27809.0
2023-06-16 11:00:00,78.84,78.87,78.83,78.86,40533.0,72.2882,72.3157,72.2791,72.3066,40533.0
2023-06-16 11:05:00,78.86,78.89,78.84,78.88,28550.0,72.3066,72.3341,72.2882,72.3249,28550.0
2023-06-16 11:10:00,78.88,78.92,78.87,78.88,37268.0,72.3249,72.3616,72.3157,72.3249,37268.0
2023-06-16 11:15:00,78.89,78.89,78.87,78.87,31395.0,72.3341,72.3341,72.3157,72.3157,31395.0
2023-06-16 11:20:00,78.87,78.87,78.83,78.87,27701.0,72.3157,72.3157,72.2791,72.3157,27701.0
2023-06-16 11:25:00,78.87,78.87,78.84,78.86,28135.0,72.3157,72.3157,72.2882,72.3066,28135.0
2023-06-16 11:30:00,78.87,78.89,78.86,78.88,36798.0,72.3157,72.3341,72.3066,72.3249,36798.0
2023-06-16 11:35:00,78.88,78.89,78.85,78.85,33776.0,72.3249,72.3341,72.2974,72.2974,33776.0
2023-06-16 11:40:00,78.84,78.84,78.81,78.82,32728.0,72.2882,72.2882,72.2607,72.2699,32728.0
2023-06-16 11:45:00,78.81,78.83,78.8,78.8,30919.0,72.2607,72.2791,72.2516,72.2516,30919.0
2023-06-16 11:50:00,78.8,78.81,78.78,78.8,14784.0,72.2516,72.2607,72.2332,72.2516,14784.0
2023-06-16 11:55:00,78.8,78.81,78.78,78.79,14937.0,72.2516,72.2607,72.2332,72.2424,14937.0
2023-06-16 12:00:00,78.79,78.81,78.78,78.79,22272.0,72.2424,72.2607,72.2332,72.2424,22272.0
2023-06-16 12:05:00,78.78,78.82,78.78,78.81,35547.0,72.2332,72.2699,72.2332,72.2607,35547.0
2023-06-16 12:10:00,78.81,78.82,78.78,78.8,21538.0,72.2607,72.2699,72.2332,72.2516,21538.0
2023-06-16 12:15:00,78.8,78.82,78.79,78.81,14410.0,72.2516,72.2699,72.2424,72.2607,14410.0
2023-06-16 12:20:00,78.81,78.81,78.78,78.78,16557.0,72.2607,72.2607,72.2332,72.2332,16557.0
2023-06-16 12:25:00,78.79,78.8,78.79,78.79,9459.0,72.2424,72.2516,72.2424,72.2424,9459.0
2023-06-16 12:30:00,78.79,78.82,78.79,78.81,32452.0,72.2424,72.2699,72.2424,72.2607,32452.0
2023-06-16 12:35:00,78.81,78.83,78.81,78.81,26959.0,72.2607,72.2791,72.2607,72.2607,26959.0
2023-06-16 12:40:00,78.81,78.83,78.8,78.83,16461.0,72.2607,72.2791,72.2516,72.2791,16461.0
2023-06-16 12:45:00,78.84,78.84,78.81,78.82,21693.0,72.2882,72.2882,72.2607,72.2699,21693.0
2023-06-16 12:50:00,78.83,78.84,78.82,78.83,34377.0,72.2791,72.2882,72.2699,72.2791,34377.0
2023-06-16 12:55:00,78.83,78.84,78.82,78.84,13991.0,72.2791,72.2882,72.2699,72.2882,13991.0
2023-06-16 13:00:00,78.83,78.84,78.82,78.82,48128.0,72.2791,72.2882,72.2699,72.2699,48128.0
2023-06-16 13:05:00,78.82,78.84,78.82,78.82,41423.0,72.2699,72.2882,72.2699,72.2699,41423.0
2023-06-16 13:10:00,78.82,78.85,78.82,78.84,17197.0,72.2699,72.2974,72.2699,72.2882,17197.0
2023-06-16 13:15:00,78.84,78.86,78.83,78.83,23996.0,72.2882,72.3066,72.2791,72.2791,23996.0
2023-06-16 13:20:00,78.84,78.85,78.83,78.84,19143.0,72.2882,72.2974,72.2791,72.2882,19143.0
2023-06-16 13:25:00,78.84,78.87,78.83,78.87,22435.0,72.2882,72.3157,72.2791,72.3157,22435.0
2023-06-16 13:30:00,78.87,78.87,78.85,78.87,14964.0,72.3157,72.3157,72.2974,72.3157,14964.0
2023-06-16 13:35:00,78.87,78.87,78.85,78.85,7751.0,72.3157,72.3157,72.2974,72.2974,7751.0
2023-06-16 13:40:00,78.85,78.86,78.83,78.84,12896.0,72.2974,72.3066,72.2791,72.2882,12896.0
2023-06-16 13:45:00,78.84,78.84,78.83,78.83,12049.0,72.2882,72.2882,72.2791,72.2791,12049.0
2023-06-16 13:50:00,78.83,78.84,78.83,78.83,11099.0,72.2791,72.2882,72.2791,72.2791,11099.0
2023-06-16 13:55:00,78.83,78.85,78.83,78.84,21369.0,72.2791,72.2974,72.2791,72.2882,21369.0
2023-06-16 14:00:00,78.85,78.86,78.84,78.84,87820.0,72.2974,72.3066,72.2882,72.2882,87820.0
2023-06-16 14:05:00,78.84,78.85,78.84,78.84,62256.0,72.2882,72.2974,72.2882,72.2882,62256.0
2023-06-16 14:10:00,78.84,78.85,78.84,78.84,90949.0,72.2882,72.2974,72.2882,72.2882,90949.0
2023-06-16 14:15:00,78.84,78.85,78.83,78.84,35019.0,72.2882,72.2974,72.2791,72.2882,35019.0
2023-06-16 14:20:00,78.83,78.84,78.82,78.83,12811.0,72.2791,72.2882,72.2699,72.2791,12811.0
2023-06-16 14:25:00,78.83,78.83,78.82,78.83,21613.0,72.2791,72.2791,72.2699,72.2791,21613.0
2023-06-16 14:30:00,78.83,78.83,78.81,78.82,34948.0,72.2791,72.2791,72.2607,72.2699,34948.0
2023-06-16 14:35:00,78.81,78.83,78.81,78.82,7372.0,72.2607,72.2791,72.2607,72.2699,7372.0
2023-06-16 14:40:00,78.82,78.83,78.81,78.82,14608.0,72.2699,72.2791,72.2607,72.2699,14608.0
2023-06-16 14:45:00,78.83,78.85,78.82,78.85,32183.0,72.2791,72.2974,72.2699,72.2974,32183.0
2023-06-16 14:50:00,78.85,78.87,78.85,78.87,11320.0,72.2974,72.3157,72.2974,72.3157,11320.0
2023-06-16 14:55:00,78.87,78.87,78.85,78.85,60691.0,72.3157,72.3157,72.2974,72.2974,60691.0
2023-06-16 15:00:00,78.84,78.84,78.8,78.81,22083.0,72.2882,72.2882,72.2516,72.2607,22083.0
2023-06-16 15:05:00,78.81,78.82,78.8,78.82,17735.0,72.2607,72.2699,72.2516,72.2699,17735.0
2023-06-16 15:10:00,78.81,78.84,78.81,78.84,11421.0,72.2607,72.2882,72.2607,72.2882,11421.0
2023-06-16 15:15:00,78.83,78.86,78.83,78.84,26701.0,72.2791,72.3066,72.2791,72.2882,26701.0
2023-06-16 15:20:00,78.85,78.86,78.84,78.86,36593.0,72.2974,72.3066,72.2882,72.3066,36593.0
2023-06-16 15:25:00,78.86,78.86,78.84,78.84,18405.0,72.3066,72.3066,72.2882,72.2882,18405.0
2023-06-16 15:30:00,78.84,78.85,78.84,78.85,86108.0,72.2882,72.2974,72.2882,72.2974,86108.0
2023-06-16 15:35:00,78.85,78.87,78.85,78.85,21532.0,72.2974,72.3157,72.2974,72.2974,21532.0
2023-06-16 15:40:00,78.86,78.86,78.85,78.86,13362.0,72.3066,72.3066,72.2974,72.3066,13362.0
2023-06-16 15:45:00,78.85,78.88,78.85,78.87,26991.0,72.2974,72.3249,72.2974,72.3157,26991.0
2023-06-16 15:50:00,78.88,78.88,78.87,78.88,45439.0,72.3249,72.3249,72.3157,72.3249,45439.0
2023-06-16 15:55:00,78.88,78.88,78.84,78.84,125135.0,72.3249,72.3249,72.2882,72.2882,125135.0
2023-06-20 09:30:00,78.93,79.05,78.93,79.01,61373.0,72.3708,72.4808,72.3708,72.4441,61373.0
2023-06-20 09:35:00,79.02,79.07,79.01,79.02,25738.0,72.4533,72.4991,72.4441,72.4533,25738.0
2023-06-20 09:40:00,79.02,79.04,78.98,78.98,101603.0,72.4533,72.4716,72.4166,72.4166,101603.0
2023-06-20 09:45:00,78.99,79.03,78.99,79.03,31596.0,72.4258,72.4624,72.4258,72.4624,31596.0
2023-06-20 09:50:00,79.03,79.07,79.02,79.05,31724.0,72.4624,72.4991,72.4533,72.4808,31724.0
2023-06-20 09:55:00,79.06,79.08,79.03,79.04,31706.0,72.4899,72.5083,72.4624,72.4716,31706.0
2023-06-20 10:00:00,79.04,79.08,79.02,79.06,34711.0,72.4716,72.5083,72.4533,72.4899,34711.0
2023-06-20 10:05:00,79.06,79.09,79.05,79.09,13826.0,72.4899,72.5175,72.4808,72.5175,13826.0
2023-06-20 10:10:00,79.09,79.13,79.08,79.13,32571.0,72.5175,72.5541,72.5083,72.5541,32571.0
2023-06-20 10:15:00,79.12,79.13,79.08,79.09,25164.0,72.545,72.5541,72.5083,72.5175,25164.0
2023-06-20 10:20:00,79.09,79.11,79.07,79.08,69292.0,72.5175,72.5358,72.4991,72.5083,69292.0
2023-06-20 10:25:00,79.07,79.1,79.07,79.09,13469.0,72.4991,72.5266,72.4991,72.5175,13469.0
2023-06-20 10:30:00,79.08,79.09,79.05,79.06,18103.0,72.5083,72.5175,72.4808,72.4899,18103.0
2023-06-20 10:35:00,79.06,79.08,79.04,79.07,49072.0,72.4899,72.5083,72.4716,72.4991,49072.0
2023-06-20 10:40:00,79.07,79.08,79.05,79.07,214828.0,72.4991,72.5083,72.4808,72.4991,214828.0
2023-06-20 10:45:00,79.06,79.1,79.05,79.08,28542.0,72.4899,72.5266,72.4808,72.5083,28542.0
2023-06-20 10:50:00,79.08,79.09,79.06,79.08,14674.0,72.5083,72.5175,72.4899,72.5083,14674.0
2023-06-20 10:55:00,79.08,79.11,79.07,79.11,16768.0,72.5083,72.5358,72.4991,72.5358,16768.0
2023-06-20 11:00:00,79.1,79.11,79.07,79.08,23345.0,72.5266,72.5358,72.4991,72.5083,23345.0
2023-06-20 11:05:00,79.08,79.08,79.03,79.04,14896.0,72.5083,72.5083,72.4624,72.4716,14896.0
2023-06-20 11:10:00,79.04,79.07,79.04,79.06,26187.0,72.4716,72.4991,72.4716,72.4899,26187.0
2023-06-20 11:15:00,79.06,79.07,79.05,79.06,55488.0,72.4899,72.4991,72.4808,72.4899,55488.0
2023-06-20 11:20:00,79.07,79.08,79.05,79.05,46723.0,72.4991,72.5083,72.4808,72.4808,46723.0
2023-06-20 11:25:00,79.05,79.07,79.05,79.07,23333.0,72.4808,72.4991,72.4808,72.4991,23333.0
2023-06-20 11:30:00,79.06,79.07,79.04,79.05,12418.0,72.4899,72.4991,72.4716,72.4808,12418.0
2023-06-20 11:35:00,79.05,79.06,79.03,79.04,14267.0,72.4808,72.4899,72.4624,72.4716,14267.0
2023-06-20 11:40:00,79.05,79.06,79.04,79.05,14221.0,72.4808,72.4899,72.4716,72.4808,14221.0
2023-06-20 11:45:00,79.04,79.08,79.04,79.07,31962.0,72.4716,72.5083,72.4716,72.4991,31962.0
2023-06-20 11:50:00,79.07,79.07,79.06,79.06,17120.0,72.4991,72.4991,72.4899,72.4899,17120.0
2023-06-20 11:55:00,79.06,79.06,79.02,79.03,21966.0,72.4899,72.4899,72.4533,72.4624,21966.0
2023-06-20 12:00:00,79.03,79.04,79.02,79.03,9457.0,72.4624,72.4716,72.4533,72.4624,9457.0
2023-06-20 12:05:00,79.03,79.05,79.02,79.05,36391.0,72.4624,72.4808,72.4533,72.4808,36391.0
2023-06-20 12:10:00,79.04,79.07,79.04,79.06,32518.0,72.4716,72.4991,72.4716,72.4899,32518.0
2023-06-20 12:15:00,79.07,79.07,79.06,79.06,4032.0,72.4991,72.4991,72.4899,72.4899,4032.0
2023-06-20 12:20:00,79.06,79.07,79.06,79.07,16006.0,72.4899,72.4991,72.4899,72.4991,16006.0
2023-06-20 12:25:00,79.07,79.09,79.07,79.09,25796.0,72.4991,72.5175,72.4991,72.5175,25796.0
2023-06-20 12:30:00,79.09,79.1,79.08,79.09,101088.0,72.5175,72.5266,72.5083,72.5175,101088.0
2023-06-20 12:35:00,79.1,79.11,79.09,79.1,102765.0,72.5266,72.5358,72.5175,72.5266,102765.0
2023-06-20 12:40:00,79.1,79.11,79.09,79.1,18709.0,72.5266,72.5358,72.5175,72.5266,18709.0
2023-06-20 12:45:00,79.11,79.11,79.1,79.11,9951.0,72.5358,72.5358,72.5266,72.5358,9951.0
2023-06-20 12:50:00,79.11,79.11,79.09,79.09,23401.0,72.5358,72.5358,72.5175,72.5175,23401.0
2023-06-20 12:55:00,79.09,79.11,79.09,79.11,37712.0,72.5175,72.5358,72.5175,72.5358,37712.0
2023-06-20 13:00:00,79.11,79.11,79.09,79.09,14907.0,72.5358,72.5358,72.5175,72.5175,14907.0
2023-06-20 13:05:00,79.1,79.11,79.08,79.09,36015.0,72.5266,72.5358,72.5083,72.5175,36015.0
2023-06-20 13:10:00,79.09,79.09,79.07,79.08,48804.0,72.5175,72.5175,72.4991,72.5083,48804.0
2023-06-20 13:15:00,79.08,79.1,79.07,79.09,35365.0,72.5083,72.5266,72.4991,72.5175,35365.0
2023-06-20 13:20:00,79.08,79.09,79.07,79.09,13246.0,72.5083,72.5175,72.4991,72.5175,13246.0
2023-06-20 13:25:00,79.08,79.09,79.07,79.08,5690.0,72.5083,72.5175,72.4991,72.5083,5690.0
2023-06-20 13:30:00,79.08,79.1,79.08,79.1,7528.0,72.5083,72.5266,72.5083,72.5266,7528.0
2023-06-20 13:35:00,79.09,79.1,79.09,79.09,7745.0,72.5175,72.5266,72.5175,72.5175,7745.0
2023-06-20 13:40:00,79.1,79.11,79.09,79.11,28267.0,72.5266,72.5358,72.5175,72.5358,28267.0
2023-06-20 13:45:00,79.11,79.11,79.07,79.08,13413.0,72.5358,72.5358,72.4991,72.5083,13413.0
2023-06-20 13:50:00,79.07,79.08,79.07,79.08,8987.0,72.4991,72.5083,72.4991,72.5083,8987.0
2023-06-20 13:55:00,79.09,79.1,79.08,79.09,4040.0,72.5175,72.5266,72.5083,72.5175,4040.0
2023-06-20 14:00:00,79.1,79.1,79.08,79.09,13678.0,72.5266,72.5266,72.5083,72.5175,13678.0
2023-06-20 14:05:00,79.09,79.1,79.08,79.09,15197.0,72.5175,72.5266,72.5083,72.5175,15197.0
2023-06-20 14:10:00,79.08,79.09,79.07,79.07,44831.0,72.5083,72.5175,72.4991,72.4991,44831.0
2023-06-20 14:15:00,79.08,79.08,79.07,79.08,11807.0,72.5083,72.5083,72.4991,72.5083,11807.0
2023-06-20 14:20:00,79.07,79.08,79.06,79.06,18527.0,72.4991,72.5083,72.4899,72.4899,18527.0
2023-06-20 14:25:00,79.07,79.07,79.06,79.07,36560.0,72.4991,72.4991,72.4899,72.4991,36560.0
2023-06-20 14:30:00,79.06,79.07,79.06,79.06,4973.0,72.4899,72.4991,72.4899,72.4899,4973.0
2023-06-20 14:35:00,79.07,79.08,79.06,79.06,25791.0,72.4991,72.5083,72.4899,72.4899,25791.0
2023-06-20 14:40:00,79.07,79.07,79.05,79.05,13521.0,72.4991,72.4991,72.4808,72.4808,13521.0
2023-06-20 14:45:00,79.05,79.06,79.03,79.06,35901.0,72.4808,72.4899,72.4624,72.4899,35901.0
2023-06-20 14:50:00,79.06,79.06,79.04,79.06,71946.0,72.4899,72.4899,72.4716,72.4899,71946.0
2023-06-20 14:55:00,79.04,79.06,79.04,79.05,37528.0,72.4716,72.4899,72.4716,72.4808,37528.0
2023-06-20 15:00:00,79.06,79.08,79.05,79.08,15149.0,72.4899,72.5083,72.4808,72.5083,15149.0
2023-06-20 15:05:00,79.08,79.08,79.05,79.06,74752.0,72.5083,72.5083,72.4808,72.4899,74752.0
2023-06-20 15:10:00,79.06,79.06,79.05,79.05,6622.0,72.4899,72.4899,72.4808,72.4808,6622.0
2023-06-20 15:15:00,79.06,79.06,79.04,79.05,26667.0,72.4899,72.4899,72.4716,72.4808,26667.0
2023-06-20 15:20:00,79.05,79.06,79.04,79.04,96826.0,72.4808,72.4899,72.4716,72.4716,96826.0
2023-06-20 15:25:00,79.05,79.05,79.03,79.04,44662.0,72.4808,72.4808,72.4624,72.4716,44662.0
2023-06-20 15:30:00,79.04,79.06,79.03,79.06,25905.0,72.4716,72.4899,72.4624,72.4899,25905.0
2023-06-20 15:35:00,79.06,79.06,79.05,79.06,17377.0,72.4899,72.4899,72.4808,72.4899,17377.0
2023-06-20 15:40:00,79.05,79.09,79.05,79.08,464107.0,72.4808,72.5175,72.4808,72.5083,464107.0
2023-06-20 15:45:00,79.08,79.1,79.08,79.09,154466.0,72.5083,72.5266,72.5083,72.5175,154466.0
2023-06-20 15:50:00,79.1,79.11,79.08,79.09,154592.0,72.5266,72.5358,72.5083,72.5175,154592.0
2023-06-20 15:55:00,79.09,79.11,79.07,79.08,211939.0,72.5175,72.5358,72.4991,72.5083,211939.0
2023-06-21 09:30:00,78.83,78.83,78.78,78.79,88859.0,72.2791,72.2791,72.2332,72.2424,88859.0
2023-06-21 09:35:00,78.8,78.8,78.76,78.78,61225.0,72.2516,72.2516,72.2149,72.2332,61225.0
2023-06-21 09:40:00,78.78,78.79,78.77,78.77,10260.0,72.2332,72.2424,72.224,72.224,10260.0
2023-06-21 09:45:00,78.77,78.79,78.74,78.74,28540.0,72.224,72.2424,72.1965,72.1965,28540.0
2023-06-21 09:50:00,78.74,78.76,78.72,78.74,166222.0,72.1965,72.2149,72.1782,72.1965,166222.0
2023-06-21 09:55:00,78.75,78.76,78.74,78.76,160942.0,72.2057,72.2149,72.1965,72.2149,160942.0
2023-06-21 10:00:00,78.75,78.77,78.74,78.76,324498.0,72.2057,72.224,72.1965,72.2149,324498.0
2023-06-21 10:05:00,78.76,78.77,78.75,78.76,80646.0,72.2149,72.224,72.2057,72.2149,80646.0
2023-06-21 10:10:00,78.76,78.79,78.75,78.77,207765.0,72.2149,72.2424,72.2057,72.224,207765.0
2023-06-21 10:15:00,78.78,78.8,78.77,78.79,31702.0,72.2332,72.2516,72.224,72.2424,31702.0
2023-06-21 10:20:00,78.78,78.79,78.77,78.77,208184.0,72.2332,72.2424,72.224,72.224,208184.0
2023-06-21 10:25:00,78.77,78.78,78.73,78.75,92663.0,72.224,72.2332,72.1874,72.2057,92663.0
2023-06-21 10:30:00,78.76,78.76,78.72,78.73,29044.0,72.2149,72.2149,72.1782,72.1874,29044.0
2023-06-21 10:35:00,78.74,78.76,78.73,78.75,71377.0,72.1965,72.2149,72.1874,72.2057,71377.0
2023-06-21 10:40:00,78.75,78.82,78.75,78.81,43135.0,72.2057,72.2699,72.2057,72.2607,43135.0
2023-06-21 10:45:00,78.81,78.83,78.8,78.81,37690.0,72.2607,72.2791,72.2516,72.2607,37690.0
2023-06-21 10:50:00,78.81,78.83,78.78,78.83,29567.0,72.2607,72.2791,72.2332,72.2791,29567.0
2023-06-21 10:55:00,78.82,78.87,78.82,78.84,35467.0,72.2699,72.3157,72.2699,72.2882,35467.0
2023-06-21 11:00:00,78.84,78.86,78.82,78.85,20056.0,72.2882,72.3066,72.2699,72.2974,20056.0
2023-06-21 11:05:00,78.85,78.87,78.79,78.81,40364.0,72.2974,72.3157,72.2424,72.2607,40364.0
2023-06-21 11:10:00,78.81,78.82,78.77,78.78,22404.0,72.2607,72.2699,72.224,72.2332,22404.0
2023-06-21 11:15:00,78.78,78.81,78.77,78.79,15587.0,72.2332,72.2607,72.224,72.2424,15587.0
2023-06-21 11:20:00,78.8,78.82,78.77,78.77,30751.0,72.2516,72.2699,72.224,72.224,30751.0
2023-06-21 11:25:00,78.77,78.79,78.76,78.78,13634.0,72.224,72.2424,72.2149,72.2332,13634.0
2023-06-21 11:30:00,78.78,78.79,78.76,78.77,26350.0,72.2332,72.2424,72.2149,72.224,26350.0
2023-06-21 11:35:00,78.78,78.8,78.77,78.79,11344.0,72.2332,72.2516,72.224,72.2424,11344.0
2023-06-21 11:40:00,78.8,78.8,78.77,78.79,88715.0,72.2516,72.2516,72.224,72.2424,88715.0
2023-06-21 11:45:00,78.79,78.79,78.78,78.79,20992.0,72.2424,72.2424,72.2332,72.2424,20992.0
2023-06-21 11:50:00,78.78,78.79,78.76,78.76,117406.0,72.2332,72.2424,72.2149,72.2149,117406.0
2023-06-21 11:55:00,78.77,78.77,78.75,78.77,17035.0,72.224,72.224,72.2057,72.224,17035.0
2023-06-21 12:00:00,78.77,78.78,78.76,78.78,10415.0,72.224,72.2332,72.2149,72.2332,10415.0
2023-06-21 12:05:00,78.79,78.79,78.77,78.78,11480.0,72.2424,72.2424,72.224,72.2332,11480.0
2023-06-21 12:10:00,78.78,78.79,78.77,78.79,13267.0,72.2332,72.2424,72.224,72.2424,13267.0
2023-06-21 12:15:00,78.8,78.83,78.79,78.81,20086.0,72.2516,72.2791,72.2424,72.2607,20086.0
2023-06-21 12:20:00,78.82,78.82,78.8,78.82,3976.0,72.2699,72.2699,72.2516,72.2699,3976.0
2023-06-21 12:25:00,78.83,78.85,78.82,78.85,9839.0,72.2791,72.2974,72.2699,72.2974,9839.0
2023-06-21 12:30:00,78.85,78.87,78.85,78.85,8936.0,72.2974,72.3157,72.2974,72.2974,8936.0
2023-06-21 12:35:00,78.84,78.85,78.83,78.84,9699.0,72.2882,72.2974,72.2791,72.2882,9699.0
2023-06-21 12:40:00,78.84,78.84,78.82,78.84,16684.0,72.2882,72.2882,72.2699,72.2882,16684.0
2023-06-21 12:45:00,78.84,78.86,78.83,78.86,20021.0,72.2882,72.3066,72.2791,72.3066,20021.0
2023-06-21 12:50:00,78.86,78.87,78.85,78.85,9466.0,72.3066,72.3157,72.2974,72.2974,9466.0
2023-06-21 12:55:00,78.85,78.88,78.84,78.87,19472.0,72.2974,72.3249,72.2882,72.3157,19472.0
2023-06-21 13:00:00,78.86,78.91,78.83,78.9,62496.0,72.3066,72.3524,72.2791,72.3432,62496.0
2023-06-21 13:05:00,78.89,78.9,78.88,78.9,11678.0,72.3341,72.3432,72.3249,72.3432,11678.0
2023-06-21 13:10:00,78.9,78.91,78.89,78.9,16272.0,72.3432,72.3524,72.3341,72.3432,16272.0
2023-06-21 13:15:00,78.9,78.95,78.89,78.94,12638.0,72.3432,72.3891,72.3341,72.3799,12638.0
2023-06-21 13:20:00,78.93,78.94,78.91,78.93,16211.0,72.3708,72.3799,72.3524,72.3708,16211.0
2023-06-21 13:25:00,78.93,78.96,78.93,78.94,7819.0,72.3708,72.3983,72.3708,72.3799,7819.0
2023-06-21 13:30:00,78.94,78.97,78.94,78.97,6714.0,72.3799,72.4074,72.3799,72.4074,6714.0
2023-06-21 13:35:00,78.96,78.96,78.93,78.94,17728.0,72.3983,72.3983,72.3708,72.3799,17728.0
2023-06-21 13:40:00,78.94,78.96,78.94,78.96,17747.0,72.3799,72.3983,72.3799,72.3983,17747.0
2023-06-21 13:45:00,78.96,79.0,78.95,78.98,25124.0,72.3983,72.4349,72.3891,72.4166,25124.0
2023-06-21 13:50:00,78.98,78.99,78.96,78.96,22402.0,72.4166,72.4258,72.3983,72.3983,22402.0
2023-06-21 13:55:00,78.97,78.99,78.97,78.98,9959.0,72.4074,72.4258,72.4074,72.4166,9959.0
2023-06-21 14:00:00,78.99,79.0,78.98,78.98,24448.0,72.4258,72.4349,72.4166,72.4166,24448.0
2023-06-21 14:05:00,78.97,79.02,78.97,79.01,20179.0,72.4074,72.4533,72.4074,72.4441,20179.0
2023-06-21 14:10:00,79.0,79.03,79.0,79.03,7547.0,72.4349,72.4624,72.4349,72.4624,7547.0
2023-06-21 14:15:00,79.03,79.05,79.03,79.05,16029.0,72.4624,72.4808,72.4624,72.4808,16029.0
2023-06-21 14:20:00,79.05,79.07,79.04,79.07,9984.0,72.4808,72.4991,72.4716,72.4991,9984.0
2023-06-21 14:25:00,79.07,79.1,79.06,79.1,47053.0,72.4991,72.5266,72.4899,72.5266,47053.0
2023-06-21 14:30:00,79.11,79.12,79.1,79.11,11438.0,72.5358,72.545,72.5266,72.5358,11438.0
2023-06-21 14:35:00,79.11,79.11,79.08,79.08,10038.0,72.5358,72.5358,72.5083,72.5083,10038.0
2023-06-21 14:40:00,79.08,79.09,79.07,79.09,26128.0,72.5083,72.5175,72.4991,72.5175,26128.0
2023-06-21 14:45:00,79.09,79.1,79.07,79.08,12248.0,72.5175,72.5266,72.4991,72.5083,12248.0
2023-06-21 14:50:00,79.08,79.08,79.06,79.08,68424.0,72.5083,72.5083,72.4899,72.5083,68424.0
2023-06-21 14:55:00,79.07,79.07,79.04,79.06,22984.0,72.4991,72.4991,72.4716,72.4899,22984.0
2023-06-21 15:00:00,79.05,79.06,79.03,79.05,27041.0,72.4808,72.4899,72.4624,72.4808,27041.0
2023-06-21 15:05:00,79.05,79.06,79.04,79.05,26089.0,72.4808,72.4899,72.4716,72.4808,26089.0
2023-06-21 15:10:00,79.06,79.06,79.02,79.04,22096.0,72.4899,72.4899,72.4533,72.4716,22096.0
2023-06-21 15:15:00,79.04,79.06,79.04,79.06,26308.0,72.4716,72.4899,72.4716,72.4899,26308.0
2023-06-21 15:20:00,79.06,79.06,79.04,79.05,59664.0,72.4899,72.4899,72.4716,72.4808,59664.0
2023-06-21 15:25:00,79.05,79.07,79.04,79.05,111737.0,72.4808,72.4991,72.4716,72.4808,111737.0
2023-06-21 15:30:00,79.05,79.06,79.05,79.05,51716.0,72.4808,72.4899,72.4808,72.4808,51716.0
2023-06-21 15:35:00,79.05,79.07,79.04,79.06,175623.0,72.4808,72.4991,72.4716,72.4899,175623.0
2023-06-21 15:40:00,79.06,79.06,79.02,79.04,16188.0,72.4899,72.4899,72.4533,72.4716,16188.0
2023-06-21 15:45:00,79.04,79.05,79.04,79.04,17406.0,72.4716,72.4808,72.4716,72.4716,17406.0
2023-06-21 15:50:00,79.04,79.05,79.02,79.02,52045.0,72.4716,72.4808,72.4533,72.4533,52045.0
2023-06-21 15:55:00,79.03,79.03,79.01,79.01,128960.0,72.4624,72.4624,72.4441,72.4441,128960.0
2023-06-22 09:30:00,78.88,78.89,78.79,78.89,205797.0,72.3249,72.3341,72.2424,72.3341,205797.0
2023-06-22 09:35:00,78.89,78.91,78.86,78.89,117324.0,72.3341,72.3524,72.3066,72.3341,117324.0
2023-06-22 09:40:00,78.88,78.91,78.88,78.9,20282.0,72.3249,72.3524,72.3249,72.3432,20282.0
2023-06-22 09:45:00,78.9,78.97,78.9,78.95,11602.0,72.3432,72.4074,72.3432,72.3891,11602.0
2023-06-22 09:50:00,78.94,78.94,78.88,78.89,30783.0,72.3799,72.3799,72.3249,72.3341,30783.0
2023-06-22 09:55:00,78.89,78.91,78.87,78.9,19796.0,72.3341,72.3524,72.3157,72.3432,19796.0
2023-06-22 10:00:00,78.9,78.9,78.83,78.88,106803.0,72.3432,72.3432,72.2791,72.3249,106803.0
2023-06-22 10:05:00,78.87,78.87,78.81,78.83,7831.0,72.3157,72.3157,72.2607,72.2791,7831.0
2023-06-22 10:10:00,78.83,78.87,78.82,78.86,38201.0,72.2791,72.3157,72.2699,72.3066,38201.0
2023-06-22 10:15:00,78.86,78.87,78.82,78.84,39954.0,72.3066,72.3157,72.2699,72.2882,39954.0
2023-06-22 10:20:00,78.85,78.86,78.81,78.85,19169.0,72.2974,72.3066,72.2607,72.2974,19169.0
2023-06-22 10:25:00,78.85,78.85,78.81,78.83,15951.0,72.2974,72.2974,72.2607,72.2791,15951.0
2023-06-22 10:30:00,78.83,78.83,78.8,78.81,15303.0,72.2791,72.2791,72.2516,72.2607,15303.0
2023-06-22 10:35:00,78.81,78.82,78.79,78.81,22528.0,72.2607,72.2699,72.2424,72.2607,22528.0
2023-06-22 10:40:00,78.81,78.81,78.76,78.78,189566.0,72.2607,72.2607,72.2149,72.2332,189566.0
2023-06-22 10:45:00,78.79,78.8,78.77,78.8,11492.0,72.2424,72.2516,72.224,72.2516,11492.0
2023-06-22 10:50:00,78.8,78.81,78.77,78.79,15512.0,72.2516,72.2607,72.224,72.2424,15512.0
2023-06-22 10:55:00,78.79,78.79,78.73,78.73,17356.0,72.2424,72.2424,72.1874,72.1874,17356.0
2023-06-22 11:00:00,78.74,78.76,78.73,78.75,31820.0,72.1965,72.2149,72.1874,72.2057,31820.0
2023-06-22 11:05:00,78.75,78.78,78.74,78.76,17562.0,72.2057,72.2332,72.1965,72.2149,17562.0
2023-06-22 11:10:00,78.75,78.77,78.73,78.77,20283.0,72.2057,72.224,72.1874,72.224,20283.0
2023-06-22 11:15:00,78.77,78.78,78.75,78.75,41520.0,72.224,72.2332,72.2057,72.2057,41520.0
2023-06-22 11:20:00,78.75,78.78,78.73,78.78,24756.0,72.2057,72.2332,72.1874,72.2332,24756.0
2023-06-22 11:25:00,78.78,78.8,78.75,78.75,9794.0,72.2332,72.2516,72.2057,72.2057,9794.0
2023-06-22 11:30:00,78.75,78.78,78.74,78.76,20097.0,72.2057,72.2332,72.1965,72.2149,20097.0
2023-06-22 11:35:00,78.76,78.79,78.75,78.78,29604.0,72.2149,72.2424,72.2057,72.2332,29604.0
2023-06-22 11:40:00,78.77,78.8,78.77,78.8,38339.0,72.224,72.2516,72.224,72.2516,38339.0
2023-06-22 11:45:00,78.79,78.8,78.77,78.78,21920.0,72.2424,72.2516,72.224,72.2332,21920.0
2023-06-22 11:50:00,78.78,78.78,78.73,78.73,43718.0,72.2332,72.2332,72.1874,72.1874,43718.0
2023-06-22 11:55:00,78.72,78.72,78.7,78.72,26106.0,72.1782,72.1782,72.1599,72.1782,26106.0
2023-06-22 12:00:00,78.71,78.72,78.68,78.72,72005.0,72.169,72.1782,72.1415,72.1782,72005.0
2023-06-22 12:05:00,78.72,78.72,78.69,78.7,25344.0,72.1782,72.1782,72.1507,72.1599,25344.0
2023-06-22 12:10:00,78.7,78.73,78.7,78.73,14821.0,72.1599,72.1874,72.1599,72.1874,14821.0
2023-06-22 12:15:00,78.73,78.74,78.71,78.72,36434.0,72.1874,72.1965,72.169,72.1782,36434.0
2023-06-22 12:20:00,78.71,78.74,78.7,78.73,28758.0,72.169,72.1965,72.1599,72.1874,28758.0
2023-06-22 12:25:00,78.73,78.73,78.71,78.72,12169.0,72.1874,72.1874,72.169,72.1782,12169.0
2023-06-22 12:30:00,78.71,78.71,78.69,78.7,23683.0,72.169,72.169,72.1507,72.1599,23683.0
2023-06-22 12:35:00,78.7,78.71,78.68,78.7,27159.0,72.1599,72.169,72.1415,72.1599,27159.0
2023-06-22 12:40:00,78.7,78.72,78.69,78.72,6200.0,72.1599,72.1782,72.1507,72.1782,6200.0
2023-06-22 12:45:00,78.72,78.73,78.71,78.72,22166.0,72.1782,72.1874,72.169,72.1782,22166.0
2023-06-22 12:50:00,78.72,78.73,78.71,78.72,8388.0,72.1782,72.1874,72.169,72.1782,8388.0
2023-06-22 12:55:00,78.71,78.72,78.71,78.71,5771.0,72.169,72.1782,72.169,72.169,5771.0
2023-06-22 13:00:00,78.71,78.71,78.67,78.67,16937.0,72.169,72.169,72.1324,72.1324,16937.0
2023-06-22 13:05:00,78.67,78.7,78.66,78.68,17776.0,72.1324,72.1599,72.1232,72.1415,17776.0
2023-06-22 13:10:00,78.67,78.68,78.66,78.68,11996.0,72.1324,72.1415,72.1232,72.1415,11996.0
2023-06-22 13:15:00,78.67,78.68,78.65,78.67,11735.0,72.1324,72.1415,72.114,72.1324,11735.0
2023-06-22 13:20:00,78.67,78.69,78.65,78.67,38397.0,72.1324,72.1507,72.114,72.1324,38397.0
2023-06-22 13:25:00,78.68,78.68,78.64,78.65,10430.0,72.1415,72.1415,72.1049,72.114,10430.0
2023-06-22 13:30:00,78.65,78.66,78.65,78.65,8683.0,72.114,72.1232,72.114,72.114,8683.0
2023-06-22 13:35:00,78.66,78.68,78.65,78.67,17744.0,72.1232,72.1415,72.114,72.1324,17744.0
2023-06-22 13:40:00,78.68,78.69,78.67,78.69,13070.0,72.1415,72.1507,72.1324,72.1507,13070.0
2023-06-22 13:45:00,78.69,78.7,78.68,78.7,6959.0,72.1507,72.1599,72.1415,72.1599,6959.0
2023-06-22 13:50:00,78.7,78.71,78.68,78.7,18881.0,72.1599,72.169,72.1415,72.1599,18881.0
2023-06-22 13:55:00,78.7,78.73,78.7,78.73,23292.0,72.1599,72.1874,72.1599,72.1874,23292.0
2023-06-22 14:00:00,78.73,78.74,78.72,78.73,29453.0,72.1874,72.1965,72.1782,72.1874,29453.0
2023-06-22 14:05:00,78.74,78.75,78.72,78.72,48690.0,72.1965,72.2057,72.1782,72.1782,48690.0
2023-06-22 14:10:00,78.73,78.74,78.72,78.72,44967.0,72.1874,72.1965,72.1782,72.1782,44967.0
2023-06-22 14:15:00,78.73,78.74,78.72,78.73,17831.0,72.1874,72.1965,72.1782,72.1874,17831.0
2023-06-22 14:20:00,78.73,78.75,78.73,78.75,12401.0,72.1874,72.2057,72.1874,72.2057,12401.0
2023-06-22 14:25:00,78.75,78.76,78.74,78.76,9775.0,72.2057,72.2149,72.1965,72.2149,9775.0
2023-06-22 14:30:00,78.76,78.76,78.73,78.74,42138.0,72.2149,72.2149,72.1874,72.1965,42138.0
2023-06-22 14:35:00,78.75,78.75,78.74,78.75,32349.0,72.2057,72.2057,72.1965,72.2057,32349.0
2023-06-22 14:40:00,78.75,78.75,78.72,78.72,31671.0,72.2057,72.2057,72.1782,72.1782,31671.0
2023-06-22 14:45:00,78.73,78.73,78.71,78.72,22082.0,72.1874,72.1874,72.169,72.1782,22082.0
2023-06-22 14:50:00,78.72,78.72,78.7,78.7,70528.0,72.1782,72.1782,72.1599,72.1599,70528.0
2023-06-22 14:55:00,78.7,78.72,78.7,78.72,77212.0,72.1599,72.1782,72.1599,72.1782,77212.0
2023-06-22 15:00:00,78.72,78.77,78.71,78.77,80105.0,72.1782,72.224,72.169,72.224,80105.0
2023-06-22 15:05:00,78.77,78.77,78.76,78.76,18435.0,72.224,72.224,72.2149,72.2149,18435.0
2023-06-22 15:10:00,78.76,78.76,78.74,78.75,158863.0,72.2149,72.2149,72.1965,72.2057,158863.0
2023-06-22 15:15:00,78.75,78.75,78.73,78.75,30088.0,72.2057,72.2057,72.1874,72.2057,30088.0
2023-06-22 15:20:00,78.75,78.75,78.74,78.75,17337.0,72.2057,72.2057,72.1965,72.2057,17337.0
2023-06-22 15:25:00,78.75,78.75,78.73,78.74,74321.0,72.2057,72.2057,72.1874,72.1965,74321.0
2023-06-22 15:30:00,78.73,78.74,78.7,78.71,78238.0,72.1874,72.1965,72.1599,72.169,78238.0
2023-06-22 15:35:00,78.7,78.73,78.7,78.72,131040.0,72.1599,72.1874,72.1599,72.1782,131040.0
2023-06-22 15:40:00,78.72,78.72,78.71,78.72,38301.0,72.1782,72.1782,72.169,72.1782,38301.0
2023-06-22 15:45:00,78.72,78.73,78.71,78.73,91539.0,72.1782,72.1874,72.169,72.1874,91539.0
2023-06-22 15:50:00,78.73,78.73,78.72,78.73,61506.0,72.1874,72.1874,72.1782,72.1874,61506.0
2023-06-22 15:55:00,78.73,78.75,78.72,78.75,141197.0,72.1874,72.2057,72.1782,72.2057,141197.0
2023-06-23 09:30:00,79.18,79.18,79.09,79.11,44999.0,72.6,72.6,72.5175,72.5358,44999.0
2023-06-23 09:35:00,79.11,79.11,79.06,79.08,11088.0,72.5358,72.5358,72.4899,72.5083,11088.0
2023-06-23 09:40:00,79.07,79.08,79.05,79.06,11934.0,72.4991,72.5083,72.4808,72.4899,11934.0
2023-06-23 09:45:00,79.09,79.15,78.97,79.0,49972.0,72.5175,72.5725,72.4074,72.4349,49972.0
2023-06-23 09:50:00,79.01,79.02,78.97,78.98,20245.0,72.4441,72.4533,72.4074,72.4166,20245.0
2023-06-23 09:55:00,78.98,79.02,78.97,79.0,26867.0,72.4166,72.4533,72.4074,72.4349,26867.0
2023-06-23 10:00:00,78.99,79.0,78.96,78.98,20843.0,72.4258,72.4349,72.3983,72.4166,20843.0
2023-06-23 10:05:00,78.98,78.99,78.96,78.98,122631.0,72.4166,72.4258,72.3983,72.4166,122631.0
2023-06-23 10:10:00,78.99,79.01,78.96,78.96,88996.0,72.4258,72.4441,72.3983,72.3983,88996.0
2023-06-23 10:15:00,78.95,78.96,78.93,78.96,19262.0,72.3891,72.3983,72.3708,72.3983,19262.0
2023-06-23 10:20:00,78.95,78.95,78.89,78.95,90419.0,72.3891,72.3891,72.3341,72.3891,90419.0
2023-06-23 10:25:00,78.94,78.95,78.92,78.94,20289.0,72.3799,72.3891,72.3616,72.3799,20289.0
2023-06-23 10:30:00,78.94,78.95,78.91,78.93,18467.0,72.3799,72.3891,72.3524,72.3708,18467.0
2023-06-23 10:35:00,78.94,78.94,78.91,78.91,13316.0,72.3799,72.3799,72.3524,72.3524,13316.0
2023-06-23 10:40:00,78.92,78.94,78.89,78.9,19703.0,72.3616,72.3799,72.3341,72.3432,19703.0
2023-06-23 10:45:00,78.89,78.9,78.85,78.86,25098.0,72.3341,72.3432,72.2974,72.3066,25098.0
2023-06-23 10:50:00,78.86,78.86,78.83,78.85,15025.0,72.3066,72.3066,72.2791,72.2974,15025.0
2023-06-23 10:55:00,78.85,78.87,78.84,78.86,16162.0,72.2974,72.3157,72.2882,72.3066,16162.0
2023-06-23 11:00:00,78.85,78.85,78.79,78.8,7804.0,72.2974,72.2974,72.2424,72.2516,7804.0
2023-06-23 11:05:00,78.79,78.81,78.77,78.81,13454.0,72.2424,72.2607,72.224,72.2607,13454.0
2023-06-23 11:10:00,78.8,78.84,78.8,78.83,31816.0,72.2516,72.2882,72.2516,72.2791,31816.0
2023-06-23 11:15:00,78.83,78.84,78.81,78.82,19531.0,72.2791,72.2882,72.2607,72.2699,19531.0
2023-06-23 11:20:00,78.82,78.83,78.81,78.81,5697.0,72.2699,72.2791,72.2607,72.2607,5697.0
2023-06-23 11:25:00,78.81,78.83,78.81,78.83,23754.0,72.2607,72.2791,72.2607,72.2791,23754.0
2023-06-23 11:30:00,78.83,78.88,78.83,78.86,14913.0,72.2791,72.3249,72.2791,72.3066,14913.0
2023-06-23 11:35:00,78.86,78.87,78.84,78.87,8419.0,72.3066,72.3157,72.2882,72.3157,8419.0
2023-06-23 11:40:00,78.86,78.89,78.85,78.89,439786.0,72.3066,72.3341,72.2974,72.3341,439786.0
2023-06-23 11:45:00,78.89,78.89,78.85,78.86,13939.0,72.3341,72.3341,72.2974,72.3066,13939.0
2023-06-23 11:50:00,78.85,78.86,78.84,78.84,17612.0,72.2974,72.3066,72.2882,72.2882,17612.0
2023-06-23 11:55:00,78.84,78.86,78.84,78.84,25443.0,72.2882,72.3066,72.2882,72.2882,25443.0
2023-06-23 12:00:00,78.84,78.85,78.84,78.84,5734.0,72.2882,72.2974,72.2882,72.2882,5734.0
2023-06-23 12:05:00,78.85,78.86,78.83,78.83,13763.0,72.2974,72.3066,72.2791,72.2791,13763.0
2023-06-23 12:10:00,78.84,78.85,78.83,78.85,8230.0,72.2882,72.2974,72.2791,72.2974,8230.0
2023-06-23 12:15:00,78.84,78.84,78.83,78.84,22221.0,72.2882,72.2882,72.2791,72.2882,22221.0
2023-06-23 12:20:00,78.84,78.84,78.83,78.84,7893.0,72.2882,72.2882,72.2791,72.2882,7893.0
2023-06-23 12:25:00,78.84,78.84,78.82,78.83,18521.0,72.2882,72.2882,72.2699,72.2791,18521.0
2023-06-23 12:30:00,78.83,78.83,78.81,78.81,8705.0,72.2791,72.2791,72.2607,72.2607,8705.0
2023-06-23 12:35:00,78.81,78.81,78.79,78.8,24481.0,72.2607,72.2607,72.2424,72.2516,24481.0
2023-06-23 12:40:00,78.79,78.79,78.78,78.79,10703.0,72.2424,72.2424,72.2332,72.2424,10703.0
2023-06-23 12:45:00,78.79,78.79,78.77,78.78,22157.0,72.2424,72.2424,72.224,72.2332,22157.0
2023-06-23 12:50:00,78.79,78.79,78.78,78.79,14675.0,72.2424,72.2424,72.2332,72.2424,14675.0
2023-06-23 12:55:00,78.78,78.8,78.78,78.79,9331.0,72.2332,72.2516,72.2332,72.2424,9331.0
2023-06-23 13:00:00,78.79,78.82,78.79,78.81,11913.0,72.2424,72.2699,72.2424,72.2607,11913.0
2023-06-23 13:05:00,78.82,78.83,78.81,78.82,24021.0,72.2699,72.2791,72.2607,72.2699,24021.0
2023-06-23 13:10:00,78.83,78.83,78.82,78.83,6695.0,72.2791,72.2791,72.2699,72.2791,6695.0
2023-06-23 13:15:00,78.83,78.84,78.82,78.84,19352.0,72.2791,72.2882,72.2699,72.2882,19352.0
2023-06-23 13:20:00,78.84,78.85,78.83,78.85,17522.0,72.2882,72.2974,72.2791,72.2974,17522.0
2023-06-23 13:25:00,78.85,78.86,78.84,78.86,45021.0,72.2974,72.3066,72.2882,72.3066,45021.0
2023-06-23 13:30:00,78.86,78.88,78.85,78.88,565224.0,72.3066,72.3249,72.2974,72.3249,565224.0
2023-06-23 13:35:00,78.88,78.89,78.87,78.88,204716.0,72.3249,72.3341,72.3157,72.3249,204716.0
2023-06-23 13:40:00,78.89,78.89,78.87,78.88,168010.0,72.3341,72.3341,72.3157,72.3249,168010.0
2023-06-23 13:45:00,78.88,78.88,78.86,78.87,108333.0,72.3249,72.3249,72.3066,72.3157,108333.0
2023-06-23 13:50:00,78.87,78.88,78.86,78.88,8119.0,72.3157,72.3249,72.3066,72.3249,8119.0
2023-06-23 13:55:00,78.88,78.89,78.87,78.89,11713.0,72.3249,72.3341,72.3157,72.3341,11713.0
2023-06-23 14:00:00,78.89,78.89,78.88,78.88,11410.0,72.3341,72.3341,72.3249,72.3249,11410.0
2023-06-23 14:05:00,78.88,78.89,78.87,78.88,17923.0,72.3249,72.3341,72.3157,72.3249,17923.0
2023-06-23 14:10:00,78.88,78.88,78.87,78.88,18092.0,72.3249,72.3249,72.3157,72.3249,18092.0
2023-06-23 14:15:00,78.88,78.89,78.87,78.88,8422.0,72.3249,72.3341,72.3157,72.3249,8422.0
2023-06-23 14:20:00,78.88,78.88,78.87,78.88,37247.0,72.3249,72.3249,72.3157,72.3249,37247.0
2023-06-23 14:25:00,78.88,78.88,78.86,78.86,49827.0,72.3249,72.3249,72.3066,72.3066,49827.0
2023-06-23 14:30:00,78.86,78.88,78.86,78.88,16691.0,72.3066,72.3249,72.3066,72.3249,16691.0
2023-06-23 14:35:00,78.88,78.88,78.87,78.87,16700.0,72.3249,72.3249,72.3157,72.3157,16700.0
2023-06-23 14:40:00,78.87,78.88,78.87,78.88,14066.0,72.3157,72.3249,72.3157,72.3249,14066.0
2023-06-23 14:45:00,78.87,78.89,78.87,78.89,26536.0,72.3157,72.3341,72.3157,72.3341,26536.0
2023-06-23 14:50:00,78.89,78.89,78.88,78.88,9322.0,72.3341,72.3341,72.3249,72.3249,9322.0
2023-06-23 14:55:00,78.89,78.89,78.88,78.89,8425.0,72.3341,72.3341,72.3249,72.3341,8425.0
2023-06-23 15:00:00,78.89,78.89,78.87,78.88,34224.0,72.3341,72.3341,72.3157,72.3249,34224.0
2023-06-23 15:05:00,78.87,78.89,78.86,78.86,10062.0,72.3157,72.3341,72.3066,72.3066,10062.0
2023-06-23 15:10:00,78.86,78.87,78.85,78.87,2821.0,72.3066,72.3157,72.2974,72.3157,2821.0
2023-06-23 15:15:00,78.88,78.88,78.87,78.88,6665.0,72.3249,72.3249,72.3157,72.3249,6665.0
2023-06-23 15:20:00,78.88,78.88,78.87,78.88,4679.0,72.3249,72.3249,72.3157,72.3249,4679.0
2023-06-23 15:25:00,78.88,78.88,78.87,78.88,19814.0,72.3249,72.3249,72.3157,72.3249,19814.0
2023-06-23 15:30:00,78.88,78.89,78.87,78.89,28007.0,72.3249,72.3341,72.3157,72.3341,28007.0
2023-06-23 15:35:00,78.89,78.89,78.88,78.89,7216.0,72.3341,72.3341,72.3249,72.3341,7216.0
2023-06-23 15:40:00,78.89,78.91,78.88,78.91,46954.0,72.3341,72.3524,72.3249,72.3524,46954.0
2023-06-23 15:45:00,78.91,78.92,78.9,78.9,14717.0,72.3524,72.3616,72.3432,72.3432,14717.0
2023-06-23 15:50:00,78.91,78.91,78.89,78.91,45354.0,72.3524,72.3524,72.3341,72.3524,45354.0
2023-06-23 15:55:00,78.9,78.91,78.88,78.9,46404.0,72.3432,72.3524,72.3249,72.3432,46404.0
2023-06-26 09:30:00,79.04,79.08,78.98,79.0,181831.0,72.4716,72.5083,72.4166,72.4349,181831.0
2023-06-26 09:35:00,79.01,79.03,78.98,79.02,43332.0,72.4441,72.4624,72.4166,72.4533,43332.0
2023-06-26 09:40:00,79.01,79.03,79.0,79.0,102379.0,72.4441,72.4624,72.4349,72.4349,102379.0
2023-06-26 09:45:00,78.99,79.01,78.98,79.01,26350.0,72.4258,72.4441,72.4166,72.4441,26350.0
2023-06-26 09:50:00,79.02,79.02,78.98,79.02,54758.0,72.4533,72.4533,72.4166,72.4533,54758.0
2023-06-26 09:55:00,79.02,79.03,79.01,79.02,20760.0,72.4533,72.4624,72.4441,72.4533,20760.0
2023-06-26 10:00:00,79.02,79.04,79.02,79.04,18491.0,72.4533,72.4716,72.4533,72.4716,18491.0
2023-06-26 10:05:00,79.04,79.04,79.01,79.04,17515.0,72.4716,72.4716,72.4441,72.4716,17515.0
2023-06-26 10:10:00,79.04,79.04,79.01,79.02,17765.0,72.4716,72.4716,72.4441,72.4533,17765.0
2023-06-26 10:15:00,79.01,79.02,78.99,79.02,15734.0,72.4441,72.4533,72.4258,72.4533,15734.0
2023-06-26 10:20:00,79.01,79.02,78.99,79.02,16014.0,72.4441,72.4533,72.4258,72.4533,16014.0
2023-06-26 10:25:00,79.02,79.04,79.01,79.03,19566.0,72.4533,72.4716,72.4441,72.4624,19566.0
2023-06-26 10:30:00,79.02,79.04,79.0,79.01,22649.0,72.4533,72.4716,72.4349,72.4441,22649.0
2023-06-26 10:35:00,79.01,79.03,79.0,79.03,40159.0,72.4441,72.4624,72.4349,72.4624,40159.0
2023-06-26 10:40:00,79.02,79.03,79.0,79.01,16630.0,72.4533,72.4624,72.4349,72.4441,16630.0
2023-06-26 10:45:00,79.01,79.01,78.99,79.01,22591.0,72.4441,72.4441,72.4258,72.4441,22591.0
2023-06-26 10:50:00,79.01,79.01,78.98,79.0,42332.0,72.4441,72.4441,72.4166,72.4349,42332.0
2023-06-26 10:55:00,79.0,79.0,78.97,78.99,25857.0,72.4349,72.4349,72.4074,72.4258,25857.0
2023-06-26 11:00:00,78.99,79.03,78.99,79.03,30548.0,72.4258,72.4624,72.4258,72.4624,30548.0
2023-06-26 11:05:00,79.04,79.08,79.03,79.05,20283.0,72.4716,72.5083,72.4624,72.4808,20283.0
2023-06-26 11:10:00,79.06,79.07,79.04,79.06,15096.0,72.4899,72.4991,72.4716,72.4899,15096.0
2023-06-26 11:15:00,79.06,79.09,79.05,79.09,13089.0,72.4899,72.5175,72.4808,72.5175,13089.0
2023-06-26 11:20:00,79.09,79.11,79.07,79.1,100206.0,72.5175,72.5358,72.4991,72.5266,100206.0
2023-06-26 11:25:00,79.1,79.11,79.08,79.09,21574.0,72.5266,72.5358,72.5083,72.5175,21574.0
2023-06-26 11:30:00,79.09,79.1,79.05,79.05,15536.0,72.5175,72.5266,72.4808,72.4808,15536.0
2023-06-26 11:35:00,79.04,79.05,79.03,79.05,10729.0,72.4716,72.4808,72.4624,72.4808,10729.0
2023-06-26 11:40:00,79.04,79.05,79.03,79.04,16478.0,72.4716,72.4808,72.4624,72.4716,16478.0
2023-06-26 11:45:00,79.05,79.07,79.05,79.06,6866.0,72.4808,72.4991,72.4808,72.4899,6866.0
2023-06-26 11:50:00,79.06,79.07,79.03,79.04,21190.0,72.4899,72.4991,72.4624,72.4716,21190.0
2023-06-26 11:55:00,79.04,79.05,79.03,79.04,27120.0,72.4716,72.4808,72.4624,72.4716,27120.0
2023-06-26 12:00:00,79.03,79.04,79.01,79.03,32649.0,72.4624,72.4716,72.4441,72.4624,32649.0
2023-06-26 12:05:00,79.03,79.04,79.02,79.03,14660.0,72.4624,72.4716,72.4533,72.4624,14660.0
2023-06-26 12:10:00,79.03,79.04,79.02,79.04,16270.0,72.4624,72.4716,72.4533,72.4716,16270.0
2023-06-26 12:15:00,79.04,79.05,79.03,79.04,19844.0,72.4716,72.4808,72.4624,72.4716,19844.0
2023-06-26 12:20:00,79.03,79.05,79.03,79.03,7884.0,72.4624,72.4808,72.4624,72.4624,7884.0
2023-06-26 12:25:00,79.03,79.03,79.0,79.02,147072.0,72.4624,72.4624,72.4349,72.4533,147072.0
2023-06-26 12:30:00,79.02,79.02,79.01,79.01,27257.0,72.4533,72.4533,72.4441,72.4441,27257.0
2023-06-26 12:35:00,79.02,79.03,79.01,79.02,36136.0,72.4533,72.4624,72.4441,72.4533,36136.0
2023-06-26 12:40:00,79.02,79.03,79.01,79.02,23930.0,72.4533,72.4624,72.4441,72.4533,23930.0
2023-06-26 12:45:00,79.01,79.03,79.01,79.02,18960.0,72.4441,72.4624,72.4441,72.4533,18960.0
2023-06-26 12:50:00,79.03,79.05,79.02,79.05,14296.0,72.4624,72.4808,72.4533,72.4808,14296.0
2023-06-26 12:55:00,79.05,79.06,79.04,79.06,16622.0,72.4808,72.4899,72.4716,72.4899,16622.0
2023-06-26 13:00:00,79.06,79.09,79.05,79.06,32111.0,72.4899,72.5175,72.4808,72.4899,32111.0
2023-06-26 13:05:00,79.06,79.08,79.05,79.08,26395.0,72.4899,72.5083,72.4808,72.5083,26395.0
2023-06-26 13:10:00,79.08,79.09,79.06,79.06,11779.0,72.5083,72.5175,72.4899,72.4899,11779.0
2023-06-26 13:15:00,79.06,79.07,79.05,79.06,14195.0,72.4899,72.4991,72.4808,72.4899,14195.0
2023-06-26 13:20:00,79.06,79.07,79.04,79.06,12391.0,72.4899,72.4991,72.4716,72.4899,12391.0
2023-06-26 13:25:00,79.06,79.06,79.04,79.05,28119.0,72.4899,72.4899,72.4716,72.4808,28119.0
2023-06-26 13:30:00,79.05,79.07,79.03,79.06,592687.0,72.4808,72.4991,72.4624,72.4899,592687.0
2023-06-26 13:35:00,79.07,79.07,79.05,79.05,15904.0,72.4991,72.4991,72.4808,72.4808,15904.0
2023-06-26 13:40:00,79.06,79.07,79.05,79.06,28957.0,72.4899,72.4991,72.4808,72.4899,28957.0
2023-06-26 13:45:00,79.06,79.07,79.05,79.06,9901.0,72.4899,72.4991,72.4808,72.4899,9901.0
2023-06-26 13:50:00,79.06,79.08,79.06,79.06,121323.0,72.4899,72.5083,72.4899,72.4899,121323.0
2023-06-26 13:55:00,79.06,79.07,79.04,79.05,641941.0,72.4899,72.4991,72.4716,72.4808,641941.0
2023-06-26 14:00:00,79.05,79.06,79.04,79.06,42227.0,72.4808,72.4899,72.4716,72.4899,42227.0
2023-06-26 14:05:00,79.06,79.06,79.04,79.05,27536.0,72.4899,72.4899,72.4716,72.4808,27536.0
2023-06-26 14:10:00,79.05,79.07,79.04,79.07,24205.0,72.4808,72.4991,72.4716,72.4991,24205.0
2023-06-26 14:15:00,79.07,79.09,79.06,79.09,102595.0,72.4991,72.5175,72.4899,72.5175,102595.0
2023-06-26 14:20:00,79.09,79.09,79.07,79.09,120141.0,72.5175,72.5175,72.4991,72.5175,120141.0
2023-06-26 14:25:00,79.09,79.11,79.08,79.09,33814.0,72.5175,72.5358,72.5083,72.5175,33814.0
2023-06-26 14:30:00,79.1,79.12,79.09,79.09,46237.0,72.5266,72.545,72.5175,72.5175,46237.0
2023-06-26 14:35:00,79.1,79.1,79.08,79.09,32292.0,72.5266,72.5266,72.5083,72.5175,32292.0
2023-06-26 14:40:00,79.09,79.1,79.07,79.08,59841.0,72.5175,72.5266,72.4991,72.5083,59841.0
2023-06-26 14:45:00,79.08,79.08,79.06,79.08,77752.0,72.5083,72.5083,72.4899,72.5083,77752.0
2023-06-26 14:50:00,79.07,79.08,79.06,79.06,62673.0,72.4991,72.5083,72.4899,72.4899,62673.0
2023-06-26 14:55:00,79.06,79.07,79.04,79.05,39351.0,72.4899,72.4991,72.4716,72.4808,39351.0
2023-06-26 15:00:00,79.05,79.06,79.04,79.06,16837.0,72.4808,72.4899,72.4716,72.4899,16837.0
2023-06-26 15:05:00,79.06,79.06,79.03,79.04,18437.0,72.4899,72.4899,72.4624,72.4716,18437.0
2023-06-26 15:10:00,79.04,79.04,79.03,79.04,17457.0,72.4716,72.4716,72.4624,72.4716,17457.0
2023-06-26 15:15:00,79.03,79.04,79.02,79.03,24388.0,72.4624,72.4716,72.4533,72.4624,24388.0
2023-06-26 15:20:00,79.03,79.03,79.02,79.03,21285.0,72.4624,72.4624,72.4533,72.4624,21285.0
2023-06-26 15:25:00,79.03,79.03,79.02,79.03,17798.0,72.4624,72.4624,72.4533,72.4624,17798.0
2023-06-26 15:30:00,79.03,79.03,79.02,79.03,33271.0,72.4624,72.4624,72.4533,72.4624,33271.0
2023-06-26 15:35:00,79.02,79.05,79.02,79.05,47596.0,72.4533,72.4808,72.4533,72.4808,47596.0
2023-06-26 15:40:00,79.05,79.05,79.04,79.05,31982.0,72.4808,72.4808,72.4716,72.4808,31982.0
2023-06-26 15:45:00,79.04,79.05,79.02,79.02,55949.0,72.4716,72.4808,72.4533,72.4533,55949.0
2023-06-26 15:50:00,79.03,79.03,78.98,79.02,759921.0,72.4624,72.4624,72.4166,72.4533,759921.0
2023-06-26 15:55:00,79.03,79.04,79.02,79.04,130714.0,72.4624,72.4716,72.4533,72.4716,130714.0
2023-06-27 09:30:00,79.03,79.13,79.03,79.1,93595.0,72.4624,72.5541,72.4624,72.5266,93595.0
2023-06-27 09:35:00,79.11,79.17,79.1,79.11,485126.0,72.5358,72.5908,72.5266,72.5358,485126.0
2023-06-27 09:40:00,79.12,79.13,79.09,79.09,161804.0,72.545,72.5541,72.5175,72.5175,161804.0
2023-06-27 09:45:00,79.1,79.1,79.07,79.08,53552.0,72.5266,72.5266,72.4991,72.5083,53552.0
2023-06-27 09:50:00,79.08,79.1,79.06,79.06,40015.0,72.5083,72.5266,72.4899,72.4899,40015.0
2023-06-27 09:55:00,79.06,79.06,79.03,79.05,25981.0,72.4899,72.4899,72.4624,72.4808,25981.0
2023-06-27 10:00:00,79.05,79.06,78.93,78.94,89519.0,72.4808,72.4899,72.3708,72.3799,89519.0
2023-06-27 10:05:00,78.93,78.93,78.88,78.9,40062.0,72.3708,72.3708,72.3249,72.3432,40062.0
2023-06-27 10:10:00,78.9,78.9,78.85,78.88,127607.0,72.3432,72.3432,72.2974,72.3249,127607.0
2023-06-27 10:15:00,78.88,78.92,78.87,78.92,33848.0,72.3249,72.3616,72.3157,72.3616,33848.0
2023-06-27 10:20:00,78.92,78.92,78.87,78.88,11364.0,72.3616,72.3616,72.3157,72.3249,11364.0
2023-06-27 10:25:00,78.88,78.88,78.85,78.86,26837.0,72.3249,72.3249,72.2974,72.3066,26837.0
2023-06-27 10:30:00,78.86,78.87,78.85,78.86,22704.0,72.3066,72.3157,72.2974,72.3066,22704.0
2023-06-27 10:35:00,78.86,78.88,78.82,78.82,37030.0,72.3066,72.3249,72.2699,72.2699,37030.0
2023-06-27 10:40:00,78.82,78.82,78.76,78.77,93650.0,72.2699,72.2699,72.2149,72.224,93650.0
2023-06-27 10:45:00,78.78,78.8,78.76,78.8,10569.0,72.2332,72.2516,72.2149,72.2516,10569.0
2023-06-27 10:50:00,78.81,78.83,78.79,78.81,21329.0,72.2607,72.2791,72.2424,72.2607,21329.0
2023-06-27 10:55:00,78.82,78.84,78.81,78.83,62841.0,72.2699,72.2882,72.2607,72.2791,62841.0
2023-06-27 11:00:00,78.84,78.84,78.79,78.81,99569.0,72.2882,72.2882,72.2424,72.2607,99569.0
2023-06-27 11:05:00,78.81,78.82,78.79,78.8,56841.0,72.2607,72.2699,72.2424,72.2516,56841.0
2023-06-27 11:10:00,78.8,78.8,78.76,78.78,101763.0,72.2516,72.2516,72.2149,72.2332,101763.0
2023-06-27 11:15:00,78.78,78.79,78.77,78.78,272269.0,72.2332,72.2424,72.224,72.2332,272269.0
2023-06-27 11:20:00,78.77,78.8,78.76,78.78,31689.0,72.224,72.2516,72.2149,72.2332,31689.0
2023-06-27 11:25:00,78.79,78.79,78.77,78.78,17347.0,72.2424,72.2424,72.224,72.2332,17347.0
2023-06-27 11:30:00,78.79,78.81,78.78,78.8,60695.0,72.2424,72.2607,72.2332,72.2516,60695.0
2023-06-27 11:35:00,78.8,78.86,78.79,78.84,34092.0,72.2516,72.3066,72.2424,72.2882,34092.0
2023-06-27 11:40:00,78.84,78.85,78.8,78.82,38461.0,72.2882,72.2974,72.2516,72.2699,38461.0
2023-06-27 11:45:00,78.82,78.84,78.81,78.84,31441.0,72.2699,72.2882,72.2607,72.2882,31441.0
2023-06-27 11:50:00,78.84,78.87,78.83,78.87,34811.0,72.2882,72.3157,72.2791,72.3157,34811.0
2023-06-27 11:55:00,78.87,78.89,78.86,78.86,78920.0,72.3157,72.3341,72.3066,72.3066,78920.0
2023-06-27 12:00:00,78.87,78.9,78.86,78.88,33741.0,72.3157,72.3432,72.3066,72.3249,33741.0
2023-06-27 12:05:00,78.87,78.9,78.87,78.9,47073.0,72.3157,72.3432,72.3157,72.3432,47073.0
2023-06-27 12:10:00,78.9,78.92,78.88,78.92,29535.0,72.3432,72.3616,72.3249,72.3616,29535.0
2023-06-27 12:15:00,78.92,78.92,78.88,78.89,57691.0,72.3616,72.3616,72.3249,72.3341,57691.0
2023-06-27 12:20:00,78.89,78.9,78.88,78.9,162381.0,72.3341,72.3432,72.3249,72.3432,162381.0
2023-06-27 12:25:00,78.89,78.92,78.88,78.92,41475.0,72.3341,72.3616,72.3249,72.3616,41475.0
2023-06-27 12:30:00,78.91,78.92,78.9,78.9,32577.0,72.3524,72.3616,72.3432,72.3432,32577.0
2023-06-27 12:35:00,78.9,78.92,78.89,78.92,69063.0,72.3432,72.3616,72.3341,72.3616,69063.0
2023-06-27 12:40:00,78.92,78.94,78.91,78.93,39902.0,72.3616,72.3799,72.3524,72.3708,39902.0
2023-06-27 12:45:00,78.93,78.96,78.93,78.93,196245.0,72.3708,72.3983,72.3708,72.3708,196245.0
2023-06-27 12:50:00,78.93,78.96,78.93,78.95,64373.0,72.3708,72.3983,72.3708,72.3891,64373.0
2023-06-27 12:55:00,78.94,78.94,78.93,78.93,9573.0,72.3799,72.3799,72.3708,72.3708,9573.0
2023-06-27 13:00:00,78.93,78.94,78.89,78.9,62663.0,72.3708,72.3799,72.3341,72.3432,62663.0
2023-06-27 13:05:00,78.9,78.91,78.86,78.87,12405.0,72.3432,72.3524,72.3066,72.3157,12405.0
2023-06-27 13:10:00,78.87,78.88,78.85,78.86,20900.0,72.3157,72.3249,72.2974,72.3066,20900.0
2023-06-27 13:15:00,78.87,78.9,78.86,78.9,20302.0,72.3157,72.3432,72.3066,72.3432,20302.0
2023-06-27 13:20:00,78.9,78.9,78.87,78.89,154287.0,72.3432,72.3432,72.3157,72.3341,154287.0
2023-06-27 13:25:00,78.89,78.89,78.87,78.88,52216.0,72.3341,72.3341,72.3157,72.3249,52216.0
2023-06-27 13:30:00,78.88,78.9,78.88,78.89,164050.0,72.3249,72.3432,72.3249,72.3341,164050.0
2023-06-27 13:35:00,78.9,78.91,78.88,78.89,70517.0,72.3432,72.3524,72.3249,72.3341,70517.0
2023-06-27 13:40:00,78.88,78.89,78.87,78.87,56667.0,72.3249,72.3341,72.3157,72.3157,56667.0
2023-06-27 13:45:00,78.87,78.88,78.86,78.87,18701.0,72.3157,72.3249,72.3066,72.3157,18701.0
2023-06-27 13:50:00,78.87,78.88,78.86,78.88,10722.0,72.3157,72.3249,72.3066,72.3249,10722.0
2023-06-27 13:55:00,78.87,78.89,78.86,78.89,34767.0,72.3157,72.3341,72.3066,72.3341,34767.0
2023-06-27 14:00:00,78.89,78.9,78.87,78.88,17209.0,72.3341,72.3432,72.3157,72.3249,17209.0
2023-06-27 14:05:00,78.88,78.9,78.87,78.88,316856.0,72.3249,72.3432,72.3157,72.3249,316856.0
2023-06-27 14:10:00,78.88,78.89,78.88,78.88,8455.0,72.3249,72.3341,72.3249,72.3249,8455.0
2023-06-27 14:15:00,78.88,78.88,78.86,78.87,21861.0,72.3249,72.3249,72.3066,72.3157,21861.0
2023-06-27 14:20:00,78.87,78.87,78.84,78.86,101251.0,72.3157,72.3157,72.2882,72.3066,101251.0
2023-06-27 14:25:00,78.86,78.86,78.85,78.86,26662.0,72.3066,72.3066,72.2974,72.3066,26662.0
2023-06-27 14:30:00,78.86,78.88,78.86,78.86,24607.0,72.3066,72.3249,72.3066,72.3066,24607.0
2023-06-27 14:35:00,78.87,78.88,78.85,78.86,124650.0,72.3157,72.3249,72.2974,72.3066,124650.0
2023-06-27 14:40:00,78.86,78.86,78.83,78.84,21979.0,72.3066,72.3066,72.2791,72.2882,21979.0
2023-06-27 14:45:00,78.84,78.86,78.83,78.86,22416.0,72.2882,72.3066,72.2791,72.3066,22416.0
2023-06-27 14:50:00,78.85,78.86,78.85,78.86,30916.0,72.2974,72.3066,72.2974,72.3066,30916.0
2023-06-27 14:55:00,78.86,78.87,78.84,78.85,26935.0,72.3066,72.3157,72.2882,72.2974,26935.0
2023-06-27 15:00:00,78.86,78.88,78.85,78.87,12680.0,72.3066,72.3249,72.2974,72.3157,12680.0
2023-06-27 15:05:00,78.86,78.87,78.86,78.86,14219.0,72.3066,72.3157,72.3066,72.3066,14219.0
2023-06-27 15:10:00,78.86,78.86,78.85,78.86,13292.0,72.3066,72.3066,72.2974,72.3066,13292.0
2023-06-27 15:15:00,78.86,78.87,78.83,78.86,60250.0,72.3066,72.3157,72.2791,72.3066,60250.0
2023-06-27 15:20:00,78.86,78.86,78.84,78.85,65892.0,72.3066,72.3066,72.2882,72.2974,65892.0
2023-06-27 15:25:00,78.84,78.86,78.84,78.85,26888.0,72.2882,72.3066,72.2882,72.2974,26888.0
2023-06-27 15:30:00,78.86,78.86,78.84,78.84,20882.0,72.3066,72.3066,72.2882,72.2882,20882.0
2023-06-27 15:35:00,78.84,78.85,78.81,78.84,677658.0,72.2882,72.2974,72.2607,72.2882,677658.0
2023-06-27 15:40:00,78.84,78.85,78.82,78.82,38266.0,72.2882,72.2974,72.2699,72.2699,38266.0
2023-06-27 15:45:00,78.83,78.84,78.82,78.84,33616.0,72.2791,72.2882,72.2699,72.2882,33616.0
2023-06-27 15:50:00,78.84,78.85,78.82,78.84,119905.0,72.2882,72.2974,72.2699,72.2882,119905.0
2023-06-27 15:55:00,78.84,78.88,78.84,78.88,405390.0,72.2882,72.3249,72.2882,72.3249,405390.0
2023-06-28 09:30:00,79.01,79.02,78.96,79.0,29233.0,72.4441,72.4533,72.3983,72.4349,29233.0
2023-06-28 09:35:00,79.0,79.01,78.96,78.97,18117.0,72.4349,72.4441,72.3983,72.4074,18117.0
2023-06-28 09:40:00,78.97,78.97,78.9,78.9,37166.0,72.4074,72.4074,72.3432,72.3432,37166.0
2023-06-28 09:45:00,78.91,78.99,78.85,78.94,58211.0,72.3524,72.4258,72.2974,72.3799,58211.0
2023-06-28 09:50:00,78.93,79.02,78.92,78.97,100144.0,72.3708,72.4533,72.3616,72.4074,100144.0
2023-06-28 09:55:00,78.96,78.98,78.93,78.97,60183.0,72.3983,72.4166,72.3708,72.4074,60183.0
2023-06-28 10:00:00,78.97,79.01,78.96,78.99,71898.0,72.4074,72.4441,72.3983,72.4258,71898.0
2023-06-28 10:05:00,78.99,78.99,78.93,78.94,30497.0,72.4258,72.4258,72.3708,72.3799,30497.0
2023-06-28 10:10:00,78.94,78.95,78.9,78.92,58544.0,72.3799,72.3891,72.3432,72.3616,58544.0
2023-06-28 10:15:00,78.92,78.94,78.91,78.93,110349.0,72.3616,72.3799,72.3524,72.3708,110349.0
2023-06-28 10:20:00,78.93,78.96,78.92,78.95,59617.0,72.3708,72.3983,72.3616,72.3891,59617.0
2023-06-28 10:25:00,78.95,78.96,78.92,78.92,111792.0,72.3891,72.3983,72.3616,72.3616,111792.0
2023-06-28 10:30:00,78.92,78.93,78.89,78.93,94275.0,72.3616,72.3708,72.3341,72.3708,94275.0
2023-06-28 10:35:00,78.93,78.95,78.92,78.92,42703.0,72.3708,72.3891,72.3616,72.3616,42703.0
2023-06-28 10:40:00,78.92,78.95,78.91,78.94,52906.0,72.3616,72.3891,72.3524,72.3799,52906.0
2023-06-28 10:45:00,78.93,78.96,78.93,78.94,23942.0,72.3708,72.3983,72.3708,72.3799,23942.0
2023-06-28 10:50:00,78.94,78.94,78.92,78.93,56981.0,72.3799,72.3799,72.3616,72.3708,56981.0
2023-06-28 10:55:00,78.93,78.94,78.9,78.92,47274.0,72.3708,72.3799,72.3432,72.3616,47274.0
2023-06-28 11:00:00,78.92,78.93,78.9,78.91,86053.0,72.3616,72.3708,72.3432,72.3524,86053.0
2023-06-28 11:05:00,78.92,78.93,78.91,78.93,64971.0,72.3616,72.3708,72.3524,72.3708,64971.0
2023-06-28 11:10:00,78.92,78.96,78.91,78.96,33210.0,72.3616,72.3983,72.3524,72.3983,33210.0
2023-06-28 11:15:00,78.96,78.97,78.95,78.97,79135.0,72.3983,72.4074,72.3891,72.4074,79135.0
2023-06-28 11:20:00,78.97,78.98,78.95,78.96,26951.0,72.4074,72.4166,72.3891,72.3983,26951.0
2023-06-28 11:25:00,78.96,79.0,78.96,78.99,13348.0,72.3983,72.4349,72.3983,72.4258,13348.0
2023-06-28 11:30:00,78.99,79.0,78.98,79.0,31394.0,72.4258,72.4349,72.4166,72.4349,31394.0
2023-06-28 11:35:00,79.0,79.02,78.98,79.01,23785.0,72.4349,72.4533,72.4166,72.4441,23785.0
2023-06-28 11:40:00,79.02,79.03,79.0,79.01,32252.0,72.4533,72.4624,72.4349,72.4441,32252.0
2023-06-28 11:45:00,79.02,79.02,79.0,79.02,44578.0,72.4533,72.4533,72.4349,72.4533,44578.0
2023-06-28 11:50:00,79.02,79.03,79.01,79.03,20588.0,72.4533,72.4624,72.4441,72.4624,20588.0
2023-06-28 11:55:00,79.03,79.03,79.02,79.03,66343.0,72.4624,72.4624,72.4533,72.4624,66343.0
2023-06-28 12:00:00,79.03,79.03,79.01,79.03,61843.0,72.4624,72.4624,72.4441,72.4624,61843.0
2023-06-28 12:05:00,79.03,79.07,79.02,79.06,47299.0,72.4624,72.4991,72.4533,72.4899,47299.0
2023-06-28 12:10:00,79.07,79.08,79.06,79.06,21102.0,72.4991,72.5083,72.4899,72.4899,21102.0
2023-06-28 12:15:00,79.07,79.11,79.06,79.09,47795.0,72.4991,72.5358,72.4899,72.5175,47795.0
2023-06-28 12:20:00,79.09,79.1,79.09,79.1,10639.0,72.5175,72.5266,72.5175,72.5266,10639.0
2023-06-28 12:25:00,79.09,79.11,79.09,79.09,48331.0,72.5175,72.5358,72.5175,72.5175,48331.0
2023-06-28 12:30:00,79.1,79.1,79.07,79.08,61542.0,72.5266,72.5266,72.4991,72.5083,61542.0
2023-06-28 12:35:00,79.08,79.08,79.05,79.05,24189.0,72.5083,72.5083,72.4808,72.4808,24189.0
2023-06-28 12:40:00,79.05,79.09,79.05,79.09,32188.0,72.4808,72.5175,72.4808,72.5175,32188.0
2023-06-28 12:45:00,79.09,79.1,79.07,79.07,24311.0,72.5175,72.5266,72.4991,72.4991,24311.0
2023-06-28 12:50:00,79.07,79.09,79.06,79.06,37008.0,72.4991,72.5175,72.4899,72.4899,37008.0
2023-06-28 12:55:00,79.07,79.1,79.06,79.08,55811.0,72.4991,72.5266,72.4899,72.5083,55811.0
2023-06-28 13:00:00,79.07,79.13,79.06,79.13,137302.0,72.4991,72.5541,72.4899,72.5541,137302.0
2023-06-28 13:05:00,79.13,79.15,79.11,79.14,35359.0,72.5541,72.5725,72.5358,72.5633,35359.0
2023-06-28 13:10:00,79.13,79.16,79.13,79.16,11697.0,72.5541,72.5816,72.5541,72.5816,11697.0
2023-06-28 13:15:00,79.16,79.16,79.14,79.15,54580.0,72.5816,72.5816,72.5633,72.5725,54580.0
2023-06-28 13:20:00,79.15,79.16,79.15,79.16,10512.0,72.5725,72.5816,72.5725,72.5816,10512.0
2023-06-28 13:25:00,79.16,79.17,79.15,79.16,24735.0,72.5816,72.5908,72.5725,72.5816,24735.0
2023-06-28 13:30:00,79.16,79.17,79.15,79.16,21120.0,72.5816,72.5908,72.5725,72.5816,21120.0
2023-06-28 13:35:00,79.15,79.16,79.12,79.12,30475.0,72.5725,72.5816,72.545,72.545,30475.0
2023-06-28 13:40:00,79.12,79.15,79.11,79.14,28548.0,72.545,72.5725,72.5358,72.5633,28548.0
2023-06-28 13:45:00,79.14,79.16,79.14,79.16,13613.0,72.5633,72.5816,72.5633,72.5816,13613.0
2023-06-28 13:50:00,79.15,79.17,79.14,79.17,18141.0,72.5725,72.5908,72.5633,72.5908,18141.0
2023-06-28 13:55:00,79.16,79.17,79.15,79.16,18993.0,72.5816,72.5908,72.5725,72.5816,18993.0
2023-06-28 14:00:00,79.16,79.19,79.15,79.19,23887.0,72.5816,72.6091,72.5725,72.6091,23887.0
2023-06-28 14:05:00,79.19,79.2,79.18,79.18,54448.0,72.6091,72.6183,72.6,72.6,54448.0
2023-06-28 14:10:00,79.19,79.2,79.18,79.19,47721.0,72.6091,72.6183,72.6,72.6091,47721.0
2023-06-28 14:15:00,79.19,79.19,79.17,79.17,18600.0,72.6091,72.6091,72.5908,72.5908,18600.0
2023-06-28 14:20:00,79.17,79.19,79.17,79.18,19243.0,72.5908,72.6091,72.5908,72.6,19243.0
2023-06-28 14:25:00,79.17,79.18,79.17,79.17,36103.0,72.5908,72.6,72.5908,72.5908,36103.0
2023-06-28 14:30:00,79.17,79.18,79.17,79.17,43028.0,72.5908,72.6,72.5908,72.5908,43028.0
2023-06-28 14:35:00,79.17,79.19,79.16,79.18,35038.0,72.5908,72.6091,72.5816,72.6,35038.0
2023-06-28 14:40:00,79.17,79.18,79.16,79.18,21252.0,72.5908,72.6,72.5816,72.6,21252.0
2023-06-28 14:45:00,79.17,79.19,79.16,79.18,25158.0,72.5908,72.6091,72.5816,72.6,25158.0
2023-06-28 14:50:00,79.18,79.19,79.18,79.19,16387.0,72.6,72.6091,72.6,72.6091,16387.0
2023-06-28 14:55:00,79.19,79.19,79.17,79.18,106454.0,72.6091,72.6091,72.5908,72.6,106454.0
2023-06-28 15:00:00,79.17,79.18,79.15,79.16,38281.0,72.5908,72.6,72.5725,72.5816,38281.0
2023-06-28 15:05:00,79.16,79.17,79.15,79.17,26212.0,72.5816,72.5908,72.5725,72.5908,26212.0
2023-06-28 15:10:00,79.17,79.19,79.16,79.19,21425.0,72.5908,72.6091,72.5816,72.6091,21425.0
2023-06-28 15:15:00,79.18,79.19,79.17,79.18,24445.0,72.6,72.6091,72.5908,72.6,24445.0
2023-06-28 15:20:00,79.17,79.18,79.16,79.17,48386.0,72.5908,72.6,72.5816,72.5908,48386.0
2023-06-28 15:25:00,79.16,79.19,79.16,79.19,96521.0,72.5816,72.6091,72.5816,72.6091,96521.0
2023-06-28 15:30:00,79.18,79.2,79.17,79.2,147999.0,72.6,72.6183,72.5908,72.6183,147999.0
2023-06-28 15:35:00,79.19,79.2,79.19,79.2,23970.0,72.6091,72.6183,72.6091,72.6183,23970.0
2023-06-28 15:40:00,79.2,79.2,79.17,79.19,66691.0,72.6183,72.6183,72.5908,72.6091,66691.0
2023-06-28 15:45:00,79.18,79.19,79.17,79.17,126038.0,72.6,72.6091,72.5908,72.5908,126038.0
2023-06-28 15:50:00,79.17,79.19,79.17,79.19,236118.0,72.5908,72.6091,72.5908,72.6091,236118.0
2023-06-28 15:55:00,79.19,79.22,79.18,79.22,322496.0,72.6091,72.6367,72.6,72.6367,322496.0
2023-06-29 09:30:00,78.72,78.72,78.66,78.71,116309.0,72.1782,72.1782,72.1232,72.169,116309.0
2023-06-29 09:35:00,78.71,78.72,78.68,78.7,73584.0,72.169,72.1782,72.1415,72.1599,73584.0
2023-06-29 09:40:00,78.7,78.72,78.65,78.66,140931.0,72.1599,72.1782,72.114,72.1232,140931.0
2023-06-29 09:45:00,78.66,78.69,78.63,78.68,82196.0,72.1232,72.1507,72.0957,72.1415,82196.0
2023-06-29 09:50:00,78.68,78.68,78.62,78.65,61437.0,72.1415,72.1415,72.0865,72.114,61437.0
2023-06-29 09:55:00,78.65,78.65,78.6,78.6,140536.0,72.114,72.114,72.0682,72.0682,140536.0
2023-06-29 10:00:00,78.61,78.64,78.58,78.6,255329.0,72.0773,72.1049,72.0498,72.0682,255329.0
2023-06-29 10:05:00,78.61,78.61,78.51,78.54,94492.0,72.0773,72.0773,71.9857,72.0132,94492.0
2023-06-29 10:10:00,78.54,78.59,78.53,78.59,92683.0,72.0132,72.059,72.004,72.059,92683.0
2023-06-29 10:15:00,78.6,78.63,78.6,78.63,53233.0,72.0682,72.0957,72.0682,72.0957,53233.0
2023-06-29 10:20:00,78.63,78.66,78.63,78.65,47197.0,72.0957,72.1232,72.0957,72.114,47197.0
2023-06-29 10:25:00,78.66,78.67,78.59,78.59,172572.0,72.1232,72.1324,72.059,72.059,172572.0
2023-06-29 10:30:00,78.6,78.6,78.55,78.56,137336.0,72.0682,72.0682,72.0223,72.0315,137336.0
2023-06-29 10:35:00,78.56,78.58,78.53,78.58,116994.0,72.0315,72.0498,72.004,72.0498,116994.0
2023-06-29 10:40:00,78.58,78.63,78.57,78.61,32909.0,72.0498,72.0957,72.0407,72.0773,32909.0
2023-06-29 10:45:00,78.6,78.63,78.58,78.63,189435.0,72.0682,72.0957,72.0498,72.0957,189435.0
2023-06-29 10:50:00,78.63,78.63,78.59,78.62,85468.0,72.0957,72.0957,72.059,72.0865,85468.0
2023-06-29 10:55:00,78.62,78.66,78.62,78.66,72097.0,72.0865,72.1232,72.0865,72.1232,72097.0
2023-06-29 11:00:00,78.66,78.68,78.64,78.67,53132.0,72.1232,72.1415,72.1049,72.1324,53132.0
2023-06-29 11:05:00,78.67,78.7,78.67,78.69,22500.0,72.1324,72.1599,72.1324,72.1507,22500.0
2023-06-29 11:10:00,78.69,78.69,78.68,78.69,22871.0,72.1507,72.1507,72.1415,72.1507,22871.0
2023-06-29 11:15:00,78.69,78.69,78.67,78.69,45460.0,72.1507,72.1507,72.1324,72.1507,45460.0
2023-06-29 11:20:00,78.7,78.7,78.66,78.7,23168.0,72.1599,72.1599,72.1232,72.1599,23168.0
2023-06-29 11:25:00,78.7,78.71,78.66,78.68,45175.0,72.1599,72.169,72.1232,72.1415,45175.0
2023-06-29 11:30:00,78.69,78.69,78.62,78.63,19944.0,72.1507,72.1507,72.0865,72.0957,19944.0
2023-06-29 11:35:00,78.63,78.63,78.61,78.61,46395.0,72.0957,72.0957,72.0773,72.0773,46395.0
2023-06-29 11:40:00,78.62,78.63,78.58,78.59,35661.0,72.0865,72.0957,72.0498,72.059,35661.0
2023-06-29 11:45:00,78.59,78.59,78.57,78.57,138510.0,72.059,72.059,72.0407,72.0407,138510.0
2023-06-29 11:50:00,78.58,78.61,78.57,78.61,73113.0,72.0498,72.0773,72.0407,72.0773,73113.0
2023-06-29 11:55:00,78.61,78.62,78.59,78.61,79436.0,72.0773,72.0865,72.059,72.0773,79436.0
2023-06-29 12:00:00,78.6,78.62,78.58,78.59,23219.0,72.0682,72.0865,72.0498,72.059,23219.0
2023-06-29 12:05:00,78.6,78.6,78.55,78.56,439892.0,72.0682,72.0682,72.0223,72.0315,439892.0
2023-06-29 12:10:00,78.56,78.57,78.54,78.54,50189.0,72.0315,72.0407,72.0132,72.0132,50189.0
2023-06-29 12:15:00,78.54,78.56,78.53,78.56,25362.0,72.0132,72.0315,72.004,72.0315,25362.0
2023-06-29 12:20:00,78.56,78.59,78.55,78.59,29693.0,72.0315,72.059,72.0223,72.059,29693.0
2023-06-29 12:25:00,78.59,78.61,78.58,78.59,132256.0,72.059,72.0773,72.0498,72.059,132256.0
2023-06-29 12:30:00,78.59,78.63,78.59,78.61,111302.0,72.059,72.0957,72.059,72.0773,111302.0
2023-06-29 12:35:00,78.61,78.62,78.6,78.61,58628.0,72.0773,72.0865,72.0682,72.0773,58628.0
2023-06-29 12:40:00,78.61,78.62,78.58,78.59,18817.0,72.0773,72.0865,72.0498,72.059,18817.0
2023-06-29 12:45:00,78.59,78.6,78.58,78.59,28915.0,72.059,72.0682,72.0498,72.059,28915.0
2023-06-29 12:50:00,78.59,78.6,78.58,78.59,17152.0,72.059,72.0682,72.0498,72.059,17152.0
2023-06-29 12:55:00,78.59,78.6,78.56,78.58,59708.0,72.059,72.0682,72.0315,72.0498,59708.0
2023-06-29 13:00:00,78.58,78.58,78.56,78.57,8129.0,72.0498,72.0498,72.0315,72.0407,8129.0
2023-06-29 13:05:00,78.57,78.6,78.57,78.6,19411.0,72.0407,72.0682,72.0407,72.0682,19411.0
2023-06-29 13:10:00,78.59,78.61,78.59,78.59,11647.0,72.059,72.0773,72.059,72.059,11647.0
2023-06-29 13:15:00,78.59,78.61,78.58,78.61,23671.0,72.059,72.0773,72.0498,72.0773,23671.0
2023-06-29 13:20:00,78.61,78.63,78.6,78.62,57487.0,72.0773,72.0957,72.0682,72.0865,57487.0
2023-06-29 13:25:00,78.61,78.63,78.6,78.63,179446.0,72.0773,72.0957,72.0682,72.0957,179446.0
2023-06-29 13:30:00,78.63,78.63,78.61,78.62,83971.0,72.0957,72.0957,72.0773,72.0865,83971.0
2023-06-29 13:35:00,78.62,78.63,78.61,78.62,48956.0,72.0865,72.0957,72.0773,72.0865,48956.0
2023-06-29 13:40:00,78.62,78.62,78.61,78.62,12206.0,72.0865,72.0865,72.0773,72.0865,12206.0
2023-06-29 13:45:00,78.62,78.64,78.62,78.63,23514.0,72.0865,72.1049,72.0865,72.0957,23514.0
2023-06-29 13:50:00,78.64,78.65,78.63,78.65,21487.0,72.1049,72.114,72.0957,72.114,21487.0
2023-06-29 13:55:00,78.65,78.66,78.64,78.66,35453.0,72.114,72.1232,72.1049,72.1232,35453.0
2023-06-29 14:00:00,78.66,78.66,78.63,78.63,13474.0,72.1232,72.1232,72.0957,72.0957,13474.0
2023-06-29 14:05:00,78.63,78.64,78.62,78.63,56923.0,72.0957,72.1049,72.0865,72.0957,56923.0
2023-06-29 14:10:00,78.63,78.64,78.63,78.64,14401.0,72.0957,72.1049,72.0957,72.1049,14401.0
2023-06-29 14:15:00,78.64,78.65,78.62,78.63,38131.0,72.1049,72.114,72.0865,72.0957,38131.0
2023-06-29 14:20:00,78.63,78.65,78.63,78.65,19475.0,72.0957,72.114,72.0957,72.114,19475.0
2023-06-29 14:25:00,78.64,78.65,78.63,78.64,28565.0,72.1049,72.114,72.0957,72.1049,28565.0
2023-06-29 14:30:00,78.64,78.66,78.63,78.66,39463.0,72.1049,72.1232,72.0957,72.1232,39463.0
2023-06-29 14:35:00,78.66,78.66,78.62,78.62,9596.0,72.1232,72.1232,72.0865,72.0865,9596.0
2023-06-29 14:40:00,78.63,78.65,78.63,78.65,25416.0,72.0957,72.114,72.0957,72.114,25416.0
2023-06-29 14:45:00,78.65,78.65,78.63,78.64,211194.0,72.114,72.114,72.0957,72.1049,211194.0
2023-06-29 14:50:00,78.64,78.64,78.6,78.61,18073.0,72.1049,72.1049,72.0682,72.0773,18073.0
2023-06-29 14:55:00,78.61,78.64,78.6,78.63,43647.0,72.0773,72.1049,72.0682,72.0957,43647.0
2023-06-29 15:00:00,78.62,78.64,78.62,78.64,25816.0,72.0865,72.1049,72.0865,72.1049,25816.0
2023-06-29 15:05:00,78.64,78.64,78.63,78.64,21795.0,72.1049,72.1049,72.0957,72.1049,21795.0
2023-06-29 15:10:00,78.63,78.64,78.63,78.64,22458.0,72.0957,72.1049,72.0957,72.1049,22458.0
2023-06-29 15:15:00,78.63,78.65,78.62,78.65,26150.0,72.0957,72.114,72.0865,72.114,26150.0
2023-06-29 15:20:00,78.66,78.66,78.63,78.65,103609.0,72.1232,72.1232,72.0957,72.114,103609.0
2023-06-29 15:25:00,78.65,78.65,78.64,78.65,108264.0,72.114,72.114,72.1049,72.114,108264.0
2023-06-29 15:30:00,78.65,78.66,78.64,78.66,46932.0,72.114,72.1232,72.1049,72.1232,46932.0
2023-06-29 15:35:00,78.66,78.67,78.64,78.65,73840.0,72.1232,72.1324,72.1049,72.114,73840.0
2023-06-29 15:40:00,78.66,78.67,78.65,78.67,120038.0,72.1232,72.1324,72.114,72.1324,120038.0
2023-06-29 15:45:00,78.67,78.69,78.66,78.69,37976.0,72.1324,72.1507,72.1232,72.1507,37976.0
2023-06-29 15:50:00,78.69,78.71,78.67,78.7,409104.0,72.1507,72.169,72.1324,72.1599,409104.0
2023-06-29 15:55:00,78.7,78.74,78.68,78.7,806280.0,72.1599,72.1965,72.1415,72.1599,806280.0
2023-06-30 09:30:00,78.85,78.85,78.71,78.76,227132.0,72.2974,72.2974,72.169,72.2149,227132.0
2023-06-30 09:35:00,78.75,78.76,78.71,78.72,24767.0,72.2057,72.2149,72.169,72.1782,24767.0
2023-06-30 09:40:00,78.73,78.82,78.73,78.76,79011.0,72.1874,72.2699,72.1874,72.2149,79011.0
2023-06-30 09:45:00,78.77,78.8,78.75,78.76,53831.0,72.224,72.2516,72.2057,72.2149,53831.0
2023-06-30 09:50:00,78.77,78.77,78.72,78.74,59069.0,72.224,72.224,72.1782,72.1965,59069.0
2023-06-30 09:55:00,78.75,78.76,78.71,78.73,39127.0,72.2057,72.2149,72.169,72.1874,39127.0
2023-06-30 10:00:00,78.73,78.8,78.72,78.78,62076.0,72.1874,72.2516,72.1782,72.2332,62076.0
2023-06-30 10:05:00,78.77,78.81,78.76,78.77,202090.0,72.224,72.2607,72.2149,72.224,202090.0
2023-06-30 10:10:00,78.76,78.83,78.75,78.82,363168.0,72.2149,72.2791,72.2057,72.2699,363168.0
2023-06-30 10:15:00,78.82,78.85,78.82,78.84,41396.0,72.2699,72.2974,72.2699,72.2882,41396.0
2023-06-30 10:20:00,78.84,78.86,78.81,78.82,46714.0,72.2882,72.3066,72.2607,72.2699,46714.0
2023-06-30 10:25:00,78.82,78.84,78.82,78.83,25910.0,72.2699,72.2882,72.2699,72.2791,25910.0
2023-06-30 10:30:00,78.83,78.87,78.83,78.85,34607.0,72.2791,72.3157,72.2791,72.2974,34607.0
2023-06-30 10:35:00,78.85,78.85,78.74,78.83,34023.0,72.2974,72.2974,72.1965,72.2791,34023.0
2023-06-30 10:40:00,78.83,78.85,78.83,78.84,13671.0,72.2791,72.2974,72.2791,72.2882,13671.0
2023-06-30 10:45:00,78.85,78.88,78.84,78.87,13271.0,72.2974,72.3249,72.2882,72.3157,13271.0
2023-06-30 10:50:00,78.87,78.91,78.86,78.9,15369.0,72.3157,72.3524,72.3066,72.3432,15369.0
2023-06-30 10:55:00,78.9,78.92,78.88,78.89,23096.0,72.3432,72.3616,72.3249,72.3341,23096.0
2023-06-30 11:00:00,78.9,78.94,78.89,78.91,22744.0,72.3432,72.3799,72.3341,72.3524,22744.0
2023-06-30 11:05:00,78.92,78.95,78.91,78.93,10395.0,72.3616,72.3891,72.3524,72.3708,10395.0
2023-06-30 11:10:00,78.94,78.97,78.93,78.96,18565.0,72.3799,72.4074,72.3708,72.3983,18565.0
2023-06-30 11:15:00,78.97,78.98,78.95,78.97,12723.0,72.4074,72.4166,72.3891,72.4074,12723.0
2023-06-30 11:20:00,78.97,78.97,78.94,78.94,19622.0,72.4074,72.4074,72.3799,72.3799,19622.0
2023-06-30 11:25:00,78.95,78.95,78.92,78.95,16639.0,72.3891,72.3891,72.3616,72.3891,16639.0
2023-06-30 11:30:00,78.95,78.96,78.94,78.95,20073.0,72.3891,72.3983,72.3799,72.3891,20073.0
2023-06-30 11:35:00,78.95,78.98,78.94,78.97,26843.0,72.3891,72.4166,72.3799,72.4074,26843.0
2023-06-30 11:40:00,78.97,78.97,78.95,78.95,4099.0,72.4074,72.4074,72.3891,72.3891,4099.0
2023-06-30 11:45:00,78.95,78.96,78.93,78.96,15616.0,72.3891,72.3983,72.3708,72.3983,15616.0
2023-06-30 11:50:00,78.96,78.97,78.94,78.95,7912.0,72.3983,72.4074,72.3799,72.3891,7912.0
2023-06-30 11:55:00,78.94,78.98,78.93,78.97,17528.0,72.3799,72.4166,72.3708,72.4074,17528.0
2023-06-30 12:00:00,78.97,79.0,78.97,79.0,18508.0,72.4074,72.4349,72.4074,72.4349,18508.0
2023-06-30 12:05:00,79.0,79.0,78.95,78.95,24751.0,72.4349,72.4349,72.3891,72.3891,24751.0
2023-06-30 12:10:00,78.95,78.96,78.93,78.94,36647.0,72.3891,72.3983,72.3708,72.3799,36647.0
2023-06-30 12:15:00,78.94,78.96,78.93,78.96,8481.0,72.3799,72.3983,72.3708,72.3983,8481.0
2023-06-30 12:20:00,78.96,78.97,78.95,78.95,38683.0,72.3983,72.4074,72.3891,72.3891,38683.0
2023-06-30 12:25:00,78.96,78.96,78.95,78.95,5059.0,72.3983,72.3983,72.3891,72.3891,5059.0
2023-06-30 12:30:00,78.96,78.98,78.96,78.97,11759.0,72.3983,72.4166,72.3983,72.4074,11759.0
2023-06-30 12:35:00,78.96,78.98,78.95,78.98,4753.0,72.3983,72.4166,72.3891,72.4166,4753.0
2023-06-30 12:40:00,78.97,78.99,78.96,78.98,9004.0,72.4074,72.4258,72.3983,72.4166,9004.0
2023-06-30 12:45:00,78.99,79.02,78.99,79.01,9913.0,72.4258,72.4533,72.4258,72.4441,9913.0
2023-06-30 12:50:00,79.02,79.03,78.99,79.02,8462.0,72.4533,72.4624,72.4258,72.4533,8462.0
2023-06-30 12:55:00,79.03,79.05,79.02,79.04,5342.0,72.4624,72.4808,72.4533,72.4716,5342.0
2023-06-30 13:00:00,79.05,79.06,79.03,79.04,28844.0,72.4808,72.4899,72.4624,72.4716,28844.0
2023-06-30 13:05:00,79.04,79.05,79.03,79.04,20378.0,72.4716,72.4808,72.4624,72.4716,20378.0
2023-06-30 13:10:00,79.05,79.05,79.03,79.04,6896.0,72.4808,72.4808,72.4624,72.4716,6896.0
2023-06-30 13:15:00,79.04,79.05,79.03,79.04,19373.0,72.4716,72.4808,72.4624,72.4716,19373.0
2023-06-30 13:20:00,79.04,79.05,79.02,79.03,7150.0,72.4716,72.4808,72.4533,72.4624,7150.0
2023-06-30 13:25:00,79.02,79.04,79.01,79.02,19230.0,72.4533,72.4716,72.4441,72.4533,19230.0
2023-06-30 13:30:00,79.03,79.04,79.01,79.04,17332.0,72.4624,72.4716,72.4441,72.4716,17332.0
2023-06-30 13:35:00,79.04,79.04,79.01,79.02,19653.0,72.4716,72.4716,72.4441,72.4533,19653.0
2023-06-30 13:40:00,79.02,79.02,79.0,79.0,7544.0,72.4533,72.4533,72.4349,72.4349,7544.0
2023-06-30 13:45:00,79.0,79.0,78.99,78.99,11854.0,72.4349,72.4349,72.4258,72.4258,11854.0
2023-06-30 13:50:00,79.0,79.0,78.99,79.0,48989.0,72.4349,72.4349,72.4258,72.4349,48989.0
2023-06-30 13:55:00,79.0,79.0,78.99,79.0,23954.0,72.4349,72.4349,72.4258,72.4349,23954.0
2023-06-30 14:00:00,79.0,79.02,78.99,79.01,17440.0,72.4349,72.4533,72.4258,72.4441,17440.0
2023-06-30 14:05:00,79.02,79.02,79.01,79.02,24962.0,72.4533,72.4533,72.4441,72.4533,24962.0
2023-06-30 14:10:00,79.02,79.02,79.01,79.02,36913.0,72.4533,72.4533,72.4441,72.4533,36913.0
2023-06-30 14:15:00,79.02,79.02,79.01,79.02,10654.0,72.4533,72.4533,72.4441,72.4533,10654.0
2023-06-30 14:20:00,79.02,79.04,79.02,79.04,21400.0,72.4533,72.4716,72.4533,72.4716,21400.0
2023-06-30 14:25:00,79.03,79.04,79.03,79.04,41378.0,72.4624,72.4716,72.4624,72.4716,41378.0
2023-06-30 14:30:00,79.04,79.04,79.01,79.02,57091.0,72.4716,72.4716,72.4441,72.4533,57091.0
2023-06-30 14:35:00,79.01,79.02,79.0,79.0,42910.0,72.4441,72.4533,72.4349,72.4349,42910.0
2023-06-30 14:40:00,79.01,79.01,79.0,79.01,19462.0,72.4441,72.4441,72.4349,72.4441,19462.0
2023-06-30 14:45:00,79.01,79.01,79.0,79.01,23736.0,72.4441,72.4441,72.4349,72.4441,23736.0
2023-06-30 14:50:00,79.01,79.01,79.0,79.01,50626.0,72.4441,72.4441,72.4349,72.4441,50626.0
2023-06-30 14:55:00,79.01,79.01,78.99,79.0,37394.0,72.4441,72.4441,72.4258,72.4349,37394.0
2023-06-30 15:00:00,79.0,79.0,78.99,78.99,26148.0,72.4349,72.4349,72.4258,72.4258,26148.0
2023-06-30 15:05:00,79.0,79.0,78.99,79.0,55573.0,72.4349,72.4349,72.4258,72.4349,55573.0
2023-06-30 15:10:00,79.0,79.0,78.99,79.0,32898.0,72.4349,72.4349,72.4258,72.4349,32898.0
2023-06-30 15:15:00,79.0,79.0,78.99,79.0,30842.0,72.4349,72.4349,72.4258,72.4349,30842.0
2023-06-30 15:20:00,79.0,79.01,79.0,79.0,32137.0,72.4349,72.4441,72.4349,72.4349,32137.0
2023-06-30 15:25:00,79.01,79.02,79.0,79.02,32163.0,72.4441,72.4533,72.4349,72.4533,32163.0
2023-06-30 15:30:00,79.02,79.05,79.01,79.05,60339.0,72.4533,72.4808,72.4441,72.4808,60339.0
2023-06-30 15:35:00,79.05,79.06,79.04,79.06,38321.0,72.4808,72.4899,72.4716,72.4899,38321.0
2023-06-30 15:40:00,79.06,79.06,79.04,79.05,72149.0,72.4899,72.4899,72.4716,72.4808,72149.0
2023-06-30 15:45:00,79.05,79.06,79.04,79.05,81527.0,72.4808,72.4899,72.4716,72.4808,81527.0
2023-06-30 15:50:00,79.06,79.06,79.04,79.04,179215.0,72.4899,72.4899,72.4716,72.4716,179215.0
2023-06-30 15:55:00,79.05,79.06,78.97,79.02,275199.0,72.4808,72.4899,72.4074,72.4533,275199.0
2023-07-03 09:30:00,78.81,78.84,78.75,78.76,124857.0,72.4884,72.516,72.4332,72.4424,124857.0
2023-07-03 09:35:00,78.75,78.77,78.71,78.75,22108.0,72.4332,72.4516,72.3964,72.4332,22108.0
2023-07-03 09:40:00,78.76,78.78,78.76,78.78,14956.0,72.4424,72.4608,72.4424,72.4608,14956.0
2023-07-03 09:45:00,78.78,78.82,78.77,78.81,7769.0,72.4608,72.4976,72.4516,72.4884,7769.0
2023-07-03 09:50:00,78.82,78.84,78.79,78.82,9899.0,72.4976,72.516,72.47,72.4976,9899.0
2023-07-03 09:55:00,78.83,78.83,78.8,78.81,19450.0,72.5068,72.5068,72.4792,72.4884,19450.0
2023-07-03 10:00:00,78.81,79.0,78.81,78.99,63960.0,72.4884,72.6632,72.4884,72.654,63960.0
2023-07-03 10:05:00,78.98,78.98,78.92,78.94,43789.0,72.6448,72.6448,72.5896,72.608,43789.0
2023-07-03 10:10:00,78.94,78.94,78.89,78.92,15595.0,72.608,72.608,72.562,72.5896,15595.0
2023-07-03 10:15:00,78.92,78.96,78.92,78.92,51934.0,72.5896,72.6264,72.5896,72.5896,51934.0
2023-07-03 10:20:00,78.91,78.92,78.89,78.9,51089.0,72.5804,72.5896,72.562,72.5712,51089.0
2023-07-03 10:25:00,78.91,78.91,78.86,78.9,28199.0,72.5804,72.5804,72.5344,72.5712,28199.0
2023-07-03 10:30:00,78.9,78.92,78.88,78.91,62470.0,72.5712,72.5896,72.5528,72.5804,62470.0
2023-07-03 10:35:00,78.91,78.92,78.88,78.89,20015.0,72.5804,72.5896,72.5528,72.562,20015.0
2023-07-03 10:40:00,78.89,78.89,78.84,78.87,50724.0,72.562,72.562,72.516,72.5436,50724.0
2023-07-03 10:45:00,78.87,78.88,78.86,78.87,25968.0,72.5436,72.5528,72.5344,72.5436,25968.0
2023-07-03 10:50:00,78.87,78.87,78.85,78.86,16075.0,72.5436,72.5436,72.5252,72.5344,16075.0
2023-07-03 10:55:00,78.86,78.86,78.81,78.82,29647.0,72.5344,72.5344,72.4884,72.4976,29647.0
2023-07-03 11:00:00,78.82,78.82,78.76,78.76,76417.0,72.4976,72.4976,72.4424,72.4424,76417.0
2023-07-03 11:05:00,78.76,78.76,78.72,78.74,14228.0,72.4424,72.4424,72.4056,72.424,14228.0
2023-07-03 11:10:00,78.75,78.8,78.75,78.79,20286.0,72.4332,72.4792,72.4332,72.47,20286.0
2023-07-03 11:15:00,78.79,78.8,78.77,78.78,94267.0,72.47,72.4792,72.4516,72.4608,94267.0
2023-07-03 11:20:00,78.78,78.79,78.75,78.77,17866.0,72.4608,72.47,72.4332,72.4516,17866.0
2023-07-03 11:25:00,78.76,78.77,78.74,78.75,27644.0,72.4424,72.4516,72.424,72.4332,27644.0
2023-07-03 11:30:00,78.75,78.75,78.72,78.74,17220.0,72.4332,72.4332,72.4056,72.424,17220.0
2023-07-03 11:35:00,78.74,78.76,78.73,78.75,36938.0,72.424,72.4424,72.4148,72.4332,36938.0
2023-07-03 11:40:00,78.74,78.76,78.73,78.75,18218.0,72.424,72.4424,72.4148,72.4332,18218.0
2023-07-03 11:45:00,78.75,78.77,78.74,78.76,13147.0,72.4332,72.4516,72.424,72.4424,13147.0
2023-07-03 11:50:00,78.76,78.77,78.75,78.77,13449.0,72.4424,72.4516,72.4332,72.4516,13449.0
2023-07-03 11:55:00,78.77,78.78,78.75,78.76,35073.0,72.4516,72.4608,72.4332,72.4424,35073.0
2023-07-03 12:00:00,78.76,78.76,78.73,78.74,30187.0,72.4424,72.4424,72.4148,72.424,30187.0
2023-07-03 12:05:00,78.74,78.76,78.73,78.76,6124.0,72.424,72.4424,72.4148,72.4424,6124.0
2023-07-03 12:10:00,78.76,78.76,78.75,78.76,149513.0,72.4424,72.4424,72.4332,72.4424,149513.0
2023-07-03 12:15:00,78.76,78.76,78.75,78.75,59402.0,72.4424,72.4424,72.4332,72.4332,59402.0
2023-07-03 12:20:00,78.75,78.76,78.75,78.76,12597.0,72.4332,72.4424,72.4332,72.4424,12597.0
2023-07-03 12:25:00,78.75,78.76,78.74,78.75,28427.0,72.4332,72.4424,72.424,72.4332,28427.0
2023-07-03 12:30:00,78.74,78.75,78.73,78.74,10530.0,72.424,72.4332,72.4148,72.424,10530.0
2023-07-03 12:35:00,78.74,78.74,78.7,78.71,26736.0,72.424,72.424,72.3872,72.3964,26736.0
2023-07-03 12:40:00,78.7,78.71,78.66,78.7,603641.0,72.3872,72.3964,72.3505,72.3872,603641.0
2023-07-03 12:45:00,78.69,78.7,78.66,78.67,14162.0,72.378,72.3872,72.3505,72.3597,14162.0
2023-07-03 12:50:00,78.66,78.69,78.66,78.69,33260.0,72.3505,72.378,72.3505,72.378,33260.0
2023-07-03 12:55:00,78.69,78.69,78.64,78.65,36074.0,72.378,72.378,72.3321,72.3413,36074.0
2023-07-05 09:30:00,78.54,78.58,78.52,78.53,95096.0,72.2401,72.2769,72.2217,72.2309,95096.0
2023-07-05 09:35:00,78.53,78.54,78.5,78.5,47633.0,72.2309,72.2401,72.2033,72.2033,47633.0
2023-07-05 09:40:00,78.5,78.59,78.5,78.58,68525.0,72.2033,72.2861,72.2033,72.2769,68525.0
2023-07-05 09:45:00,78.58,78.58,78.55,78.56,108319.0,72.2769,72.2769,72.2493,72.2585,108319.0
2023-07-05 09:50:00,78.56,78.58,78.54,78.56,182767.0,72.2585,72.2769,72.2401,72.2585,182767.0
2023-07-05 09:55:00,78.56,78.59,78.55,78.59,135744.0,72.2585,72.2861,72.2493,72.2861,135744.0
2023-07-05 10:00:00,78.59,78.6,78.52,78.53,42374.0,72.2861,72.2953,72.2217,72.2309,42374.0
2023-07-05 10:05:00,78.52,78.53,78.48,78.48,40622.0,72.2217,72.2309,72.1849,72.1849,40622.0
2023-07-05 10:10:00,78.49,78.49,78.45,78.48,60584.0,72.1941,72.1941,72.1573,72.1849,60584.0
2023-07-05 10:15:00,78.47,78.51,78.47,78.48,52361.0,72.1757,72.2125,72.1757,72.1849,52361.0
2023-07-05 10:20:00,78.5,78.5,78.47,78.5,33074.0,72.2033,72.2033,72.1757,72.2033,33074.0
2023-07-05 10:25:00,78.5,78.51,78.49,78.5,51194.0,72.2033,72.2125,72.1941,72.2033,51194.0
2023-07-05 10:30:00,78.5,78.51,78.47,78.48,47808.0,72.2033,72.2125,72.1757,72.1849,47808.0
2023-07-05 10:35:00,78.48,78.49,78.44,78.45,717755.0,72.1849,72.1941,72.1481,72.1573,717755.0
2023-07-05 10:40:00,78.45,78.47,78.44,78.45,109326.0,72.1573,72.1757,72.1481,72.1573,109326.0
2023-07-05 10:45:00,78.44,78.45,78.41,78.42,256928.0,72.1481,72.1573,72.1205,72.1297,256928.0
2023-07-05 10:50:00,78.42,78.43,78.4,78.42,428768.0,72.1297,72.1389,72.1113,72.1297,428768.0
2023-07-05 10:55:00,78.42,78.44,78.4,78.43,284167.0,72.1297,72.1481,72.1113,72.1389,284167.0
2023-07-05 11:00:00,78.43,78.43,78.41,78.42,31452.0,72.1389,72.1389,72.1205,72.1297,31452.0
2023-07-05 11:05:00,78.43,78.44,78.39,78.39,158075.0,72.1389,72.1481,72.1021,72.1021,158075.0
2023-07-05 11:10:00,78.38,78.43,78.36,78.43,110380.0,72.0929,72.1389,72.0745,72.1389,110380.0
2023-07-05 11:15:00,78.43,78.44,78.4,78.42,98911.0,72.1389,72.1481,72.1113,72.1297,98911.0
2023-07-05 11:20:00,78.41,78.43,78.39,78.4,35724.0,72.1205,72.1389,72.1021,72.1113,35724.0
2023-07-05 11:25:00,78.4,78.41,78.38,78.41,46580.0,72.1113,72.1205,72.0929,72.1205,46580.0
2023-07-05 11:30:00,78.41,78.41,78.39,78.41,126757.0,72.1205,72.1205,72.1021,72.1205,126757.0
2023-07-05 11:35:00,78.4,78.41,78.39,78.4,40480.0,72.1113,72.1205,72.1021,72.1113,40480.0
2023-07-05 11:40:00,78.4,78.41,78.37,78.37,23843.0,72.1113,72.1205,72.0837,72.0837,23843.0
2023-07-05 11:45:00,78.38,78.38,78.36,78.37,51460.0,72.0929,72.0929,72.0745,72.0837,51460.0
2023-07-05 11:50:00,78.36,78.38,78.35,78.38,42796.0,72.0745,72.0929,72.0653,72.0929,42796.0
2023-07-05 11:55:00,78.38,78.39,78.36,78.37,35078.0,72.0929,72.1021,72.0745,72.0837,35078.0
2023-07-05 12:00:00,78.37,78.37,78.33,78.34,37865.0,72.0837,72.0837,72.0469,72.0561,37865.0
2023-07-05 12:05:00,78.34,78.34,78.32,78.33,18349.0,72.0561,72.0561,72.0377,72.0469,18349.0
2023-07-05 12:10:00,78.33,78.36,78.32,78.35,25465.0,72.0469,72.0745,72.0377,72.0653,25465.0
2023-07-05 12:15:00,78.36,78.36,78.35,78.36,27277.0,72.0745,72.0745,72.0653,72.0745,27277.0
2023-07-05 12:20:00,78.35,78.36,78.32,78.33,24070.0,72.0653,72.0745,72.0377,72.0469,24070.0
2023-07-05 12:25:00,78.33,78.33,78.3,78.31,18094.0,72.0469,72.0469,72.0193,72.0285,18094.0
2023-07-05 12:30:00,78.31,78.32,78.29,78.29,29579.0,72.0285,72.0377,72.0101,72.0101,29579.0
2023-07-05 12:35:00,78.29,78.31,78.29,78.31,28851.0,72.0101,72.0285,72.0101,72.0285,28851.0
2023-07-05 12:40:00,78.3,78.31,78.29,78.3,310291.0,72.0193,72.0285,72.0101,72.0193,310291.0
2023-07-05 12:45:00,78.3,78.3,78.29,78.29,8855.0,72.0193,72.0193,72.0101,72.0101,8855.0
2023-07-05 12:50:00,78.29,78.29,78.25,78.25,50092.0,72.0101,72.0101,71.9733,71.9733,50092.0
2023-07-05 12:55:00,78.26,78.26,78.24,78.26,19578.0,71.9825,71.9825,71.9641,71.9825,19578.0
2023-07-05 13:00:00,78.26,78.26,78.24,78.24,42485.0,71.9825,71.9825,71.9641,71.9641,42485.0
2023-07-05 13:05:00,78.25,78.26,78.24,78.26,9490.0,71.9733,71.9825,71.9641,71.9825,9490.0
2023-07-05 13:10:00,78.26,78.26,78.25,78.25,22414.0,71.9825,71.9825,71.9733,71.9733,22414.0
2023-07-05 13:15:00,78.26,78.26,78.25,78.26,24884.0,71.9825,71.9825,71.9733,71.9825,24884.0
2023-07-05 13:20:00,78.26,78.26,78.25,78.25,22800.0,71.9825,71.9825,71.9733,71.9733,22800.0
2023-07-05 13:25:00,78.25,78.26,78.21,78.22,343278.0,71.9733,71.9825,71.9366,71.9457,343278.0
2023-07-05 13:30:00,78.22,78.22,78.21,78.21,15598.0,71.9457,71.9457,71.9366,71.9366,15598.0
2023-07-05 13:35:00,78.21,78.22,78.2,78.22,47585.0,71.9366,71.9457,71.9274,71.9457,47585.0
2023-07-05 13:40:00,78.22,78.22,78.2,78.2,32116.0,71.9457,71.9457,71.9274,71.9274,32116.0
2023-07-05 13:45:00,78.2,78.2,78.17,78.17,21124.0,71.9274,71.9274,71.8998,71.8998,21124.0
2023-07-05 13:50:00,78.17,78.18,78.15,78.17,30769.0,71.8998,71.909,71.8814,71.8998,30769.0
2023-07-05 13:55:00,78.17,78.17,78.15,78.16,15601.0,71.8998,71.8998,71.8814,71.8906,15601.0
2023-07-05 14:00:00,78.16,78.22,78.15,78.21,110149.0,71.8906,71.9457,71.8814,71.9366,110149.0
2023-07-05 14:05:00,78.2,78.21,78.17,78.21,47215.0,71.9274,71.9366,71.8998,71.9366,47215.0
2023-07-05 14:10:00,78.2,78.21,78.18,78.19,42118.0,71.9274,71.9366,71.909,71.9182,42118.0
2023-07-05 14:15:00,78.19,78.2,78.16,78.16,37682.0,71.9182,71.9274,71.8906,71.8906,37682.0
2023-07-05 14:20:00,78.17,78.17,78.15,78.16,43029.0,71.8998,71.8998,71.8814,71.8906,43029.0
2023-07-05 14:25:00,78.15,78.19,78.15,78.18,17358.0,71.8814,71.9182,71.8814,71.909,17358.0
2023-07-05 14:30:00,78.19,78.19,78.15,78.16,46660.0,71.9182,71.9182,71.8814,71.8906,46660.0
2023-07-05 14:35:00,78.15,78.18,78.14,78.17,1487963.0,71.8814,71.909,71.8722,71.8998,1487963.0
2023-07-05 14:40:00,78.17,78.19,78.16,78.19,36094.0,71.8998,71.9182,71.8906,71.9182,36094.0
2023-07-05 14:45:00,78.18,78.22,78.18,78.22,46280.0,71.909,71.9457,71.909,71.9457,46280.0
2023-07-05 14:50:00,78.22,78.22,78.18,78.18,44034.0,71.9457,71.9457,71.909,71.909,44034.0
2023-07-05 14:55:00,78.18,78.18,78.16,78.17,32327.0,71.909,71.909,71.8906,71.8998,32327.0
2023-07-05 15:00:00,78.17,78.19,78.16,78.17,109720.0,71.8998,71.9182,71.8906,71.8998,109720.0
2023-07-05 15:05:00,78.17,78.18,78.15,78.16,56778.0,71.8998,71.909,71.8814,71.8906,56778.0
2023-07-05 15:10:00,78.16,78.18,78.15,78.18,163644.0,71.8906,71.909,71.8814,71.909,163644.0
2023-07-05 15:15:00,78.17,78.21,78.17,78.2,33182.0,71.8998,71.9366,71.8998,71.9274,33182.0
2023-07-05 15:20:00,78.2,78.21,78.18,78.19,75122.0,71.9274,71.9366,71.909,71.9182,75122.0
2023-07-05 15:25:00,78.19,78.19,78.17,78.17,25569.0,71.9182,71.9182,71.8998,71.8998,25569.0
2023-07-05 15:30:00,78.17,78.2,78.17,78.19,53173.0,71.8998,71.9274,71.8998,71.9182,53173.0
2023-07-05 15:35:00,78.19,78.19,78.16,78.17,34452.0,71.9182,71.9182,71.8906,71.8998,34452.0
2023-07-05 15:40:00,78.17,78.18,78.16,78.17,225098.0,71.8998,71.909,71.8906,71.8998,225098.0
2023-07-05 15:45:00,78.17,78.2,78.16,78.19,58000.0,71.8998,71.9274,71.8906,71.9182,58000.0
2023-07-05 15:50:00,78.19,78.22,78.18,78.2,89618.0,71.9182,71.9457,71.909,71.9274,89618.0
2023-07-05 15:55:00,78.2,78.21,78.19,78.19,99526.0,71.9274,71.9366,71.9182,71.9182,99526.0
2023-07-06 09:30:00,77.67,77.68,77.57,77.58,453194.0,71.4399,71.4491,71.3479,71.3571,453194.0
2023-07-06 09:35:00,77.57,77.64,77.56,77.62,474020.0,71.3479,71.4123,71.3387,71.3939,474020.0
2023-07-06 09:40:00,77.62,77.63,77.55,77.56,205389.0,71.3939,71.4031,71.3295,71.3387,205389.0
2023-07-06 09:45:00,77.56,77.6,77.54,77.56,115307.0,71.3387,71.3755,71.3203,71.3387,115307.0
2023-07-06 09:50:00,77.56,77.61,77.54,77.56,64032.0,71.3387,71.3847,71.3203,71.3387,64032.0
2023-07-06 09:55:00,77.56,77.57,77.53,77.57,55420.0,71.3387,71.3479,71.3111,71.3479,55420.0
2023-07-06 10:00:00,77.56,77.56,77.34,77.47,482693.0,71.3387,71.3387,71.1363,71.2559,482693.0
2023-07-06 10:05:00,77.47,77.5,77.44,77.48,351887.0,71.2559,71.2835,71.2283,71.2651,351887.0
2023-07-06 10:10:00,77.48,77.5,77.45,77.45,40643.0,71.2651,71.2835,71.2375,71.2375,40643.0
2023-07-06 10:15:00,77.45,77.48,77.42,77.42,77311.0,71.2375,71.2651,71.2099,71.2099,77311.0
2023-07-06 10:20:00,77.42,77.44,77.4,77.42,207867.0,71.2099,71.2283,71.1915,71.2099,207867.0
2023-07-06 10:25:00,77.42,77.44,77.41,77.42,53761.0,71.2099,71.2283,71.2007,71.2099,53761.0
2023-07-06 10:30:00,77.43,77.44,77.36,77.36,74224.0,71.2191,71.2283,71.1547,71.1547,74224.0
2023-07-06 10:35:00,77.36,77.38,77.33,77.35,208967.0,71.1547,71.1731,71.1271,71.1455,208967.0
2023-07-06 10:40:00,77.35,77.35,77.31,77.33,106161.0,71.1455,71.1455,71.1087,71.1271,106161.0
2023-07-06 10:45:00,77.33,77.41,77.33,77.41,231468.0,71.1271,71.2007,71.1271,71.2007,231468.0
2023-07-06 10:50:00,77.42,77.43,77.38,77.4,107222.0,71.2099,71.2191,71.1731,71.1915,107222.0
2023-07-06 10:55:00,77.4,77.43,77.38,77.42,559488.0,71.1915,71.2191,71.1731,71.2099,559488.0
2023-07-06 11:00:00,77.42,77.43,77.38,77.42,305444.0,71.2099,71.2191,71.1731,71.2099,305444.0
2023-07-06 11:05:00,77.41,77.42,77.38,77.39,64429.0,71.2007,71.2099,71.1731,71.1823,64429.0
2023-07-06 11:10:00,77.39,77.44,77.39,77.43,56245.0,71.1823,71.2283,71.1823,71.2191,56245.0
2023-07-06 11:15:00,77.42,77.43,77.38,77.38,59578.0,71.2099,71.2191,71.1731,71.1731,59578.0
2023-07-06 11:20:00,77.38,77.38,77.34,77.34,87726.0,71.1731,71.1731,71.1363,71.1363,87726.0
2023-07-06 11:25:00,77.34,77.34,77.32,77.34,30556.0,71.1363,71.1363,71.1179,71.1363,30556.0
2023-07-06 11:30:00,77.34,77.37,77.33,77.36,91457.0,71.1363,71.1639,71.1271,71.1547,91457.0
2023-07-06 11:35:00,77.36,77.36,77.33,77.34,212687.0,71.1547,71.1547,71.1271,71.1363,212687.0
2023-07-06 11:40:00,77.34,77.35,77.32,77.32,116223.0,71.1363,71.1455,71.1179,71.1179,116223.0
2023-07-06 11:45:00,77.32,77.4,77.32,77.39,102687.0,71.1179,71.1915,71.1179,71.1823,102687.0
2023-07-06 11:50:00,77.39,77.4,77.37,77.38,34470.0,71.1823,71.1915,71.1639,71.1731,34470.0
2023-07-06 11:55:00,77.37,77.37,77.35,77.37,31909.0,71.1639,71.1639,71.1455,71.1639,31909.0
2023-07-06 12:00:00,77.37,77.39,77.36,77.39,20404.0,71.1639,71.1823,71.1547,71.1823,20404.0
2023-07-06 12:05:00,77.39,77.42,77.38,77.42,39920.0,71.1823,71.2099,71.1731,71.2099,39920.0
2023-07-06 12:10:00,77.42,77.44,77.4,77.41,78469.0,71.2099,71.2283,71.1915,71.2007,78469.0
2023-07-06 12:15:00,77.41,77.43,77.4,77.41,54674.0,71.2007,71.2191,71.1915,71.2007,54674.0
2023-07-06 12:20:00,77.4,77.43,77.4,77.42,29271.0,71.1915,71.2191,71.1915,71.2099,29271.0
2023-07-06 12:25:00,77.43,77.43,77.42,77.42,17121.0,71.2191,71.2191,71.2099,71.2099,17121.0
2023-07-06 12:30:00,77.43,77.43,77.41,77.43,43176.0,71.2191,71.2191,71.2007,71.2191,43176.0
2023-07-06 12:35:00,77.43,77.44,77.42,77.43,23637.0,71.2191,71.2283,71.2099,71.2191,23637.0
2023-07-06 12:40:00,77.42,77.47,77.42,77.45,51746.0,71.2099,71.2559,71.2099,71.2375,51746.0
2023-07-06 12:45:00,77.46,77.46,77.45,77.46,18889.0,71.2467,71.2467,71.2375,71.2467,18889.0
2023-07-06 12:50:00,77.46,77.49,77.45,77.47,425655.0,71.2467,71.2743,71.2375,71.2559,425655.0
2023-07-06 12:55:00,77.46,77.48,77.45,77.48,34886.0,71.2467,71.2651,71.2375,71.2651,34886.0
2023-07-06 13:00:00,77.48,77.5,77.47,77.5,37175.0,71.2651,71.2835,71.2559,71.2835,37175.0
2023-07-06 13:05:00,77.5,77.5,77.48,77.48,39167.0,71.2835,71.2835,71.2651,71.2651,39167.0
2023-07-06 13:10:00,77.48,77.49,77.47,77.48,24503.0,71.2651,71.2743,71.2559,71.2651,24503.0
2023-07-06 13:15:00,77.48,77.48,77.46,77.47,41259.0,71.2651,71.2651,71.2467,71.2559,41259.0
2023-07-06 13:20:00,77.47,77.5,77.46,77.5,657470.0,71.2559,71.2835,71.2467,71.2835,657470.0
2023-07-06 13:25:00,77.49,77.53,77.49,77.53,64503.0,71.2743,71.3111,71.2743,71.3111,64503.0
2023-07-06 13:30:00,77.53,77.53,77.51,77.52,24764.0,71.3111,71.3111,71.2927,71.3019,24764.0
2023-07-06 13:35:00,77.52,77.52,77.51,77.51,22044.0,71.3019,71.3019,71.2927,71.2927,22044.0
2023-07-06 13:40:00,77.52,77.52,77.49,77.51,35466.0,71.3019,71.3019,71.2743,71.2927,35466.0
2023-07-06 13:45:00,77.51,77.53,77.5,77.53,30744.0,71.2927,71.3111,71.2835,71.3111,30744.0
2023-07-06 13:50:00,77.53,77.53,77.5,77.51,19830.0,71.3111,71.3111,71.2835,71.2927,19830.0
2023-07-06 13:55:00,77.5,77.54,77.5,77.54,24560.0,71.2835,71.3203,71.2835,71.3203,24560.0
2023-07-06 14:00:00,77.54,77.54,77.53,77.54,25096.0,71.3203,71.3203,71.3111,71.3203,25096.0
2023-07-06 14:05:00,77.53,77.55,77.53,77.55,27790.0,71.3111,71.3295,71.3111,71.3295,27790.0
2023-07-06 14:10:00,77.55,77.55,77.52,77.53,39986.0,71.3295,71.3295,71.3019,71.3111,39986.0
2023-07-06 14:15:00,77.53,77.54,77.52,77.53,36200.0,71.3111,71.3203,71.3019,71.3111,36200.0
2023-07-06 14:20:00,77.53,77.55,77.52,77.54,115270.0,71.3111,71.3295,71.3019,71.3203,115270.0
2023-07-06 14:25:00,77.54,77.55,77.53,77.54,70854.0,71.3203,71.3295,71.3111,71.3203,70854.0
2023-07-06 14:30:00,77.54,77.56,77.53,77.56,41979.0,71.3203,71.3387,71.3111,71.3387,41979.0
2023-07-06 14:35:00,77.56,77.57,77.55,77.57,22216.0,71.3387,71.3479,71.3295,71.3479,22216.0
2023-07-06 14:40:00,77.57,77.58,77.56,77.58,37110.0,71.3479,71.3571,71.3387,71.3571,37110.0
2023-07-06 14:45:00,77.58,77.59,77.57,77.58,36643.0,71.3571,71.3663,71.3479,71.3571,36643.0
2023-07-06 14:50:00,77.58,77.58,77.57,77.58,34174.0,71.3571,71.3571,71.3479,71.3571,34174.0
2023-07-06 14:55:00,77.58,77.58,77.57,77.58,29780.0,71.3571,71.3571,71.3479,71.3571,29780.0
2023-07-06 15:00:00,77.58,77.58,77.57,77.58,78301.0,71.3571,71.3571,71.3479,71.3571,78301.0
2023-07-06 15:05:00,77.58,77.58,77.57,77.58,30213.0,71.3571,71.3571,71.3479,71.3571,30213.0
2023-07-06 15:10:00,77.58,77.58,77.56,77.56,91387.0,71.3571,71.3571,71.3387,71.3387,91387.0
2023-07-06 15:15:00,77.57,77.57,77.56,77.56,19270.0,71.3479,71.3479,71.3387,71.3387,19270.0
2023-07-06 15:20:00,77.57,77.59,77.56,77.58,68417.0,71.3479,71.3663,71.3387,71.3571,68417.0
2023-07-06 15:25:00,77.59,77.62,77.57,77.58,1063074.0,71.3663,71.3939,71.3479,71.3571,1063074.0
2023-07-06 15:30:00,77.58,77.59,77.57,77.59,76328.0,71.3571,71.3663,71.3479,71.3663,76328.0
2023-07-06 15:35:00,77.59,77.59,77.58,77.59,28766.0,71.3663,71.3663,71.3571,71.3663,28766.0
2023-07-06 15:40:00,77.59,77.59,77.56,77.56,63206.0,71.3663,71.3663,71.3387,71.3387,63206.0
2023-07-06 15:45:00,77.56,77.57,77.56,77.56,67316.0,71.3387,71.3479,71.3387,71.3387,67316.0
2023-07-06 15:50:00,77.57,77.57,77.56,77.56,54411.0,71.3479,71.3479,71.3387,71.3387,54411.0
2023-07-06 15:55:00,77.57,77.58,77.55,77.57,210528.0,71.3479,71.3571,71.3295,71.3479,210528.0
2023-07-07 09:30:00,77.57,77.64,77.56,77.6,79458.0,71.3479,71.4123,71.3387,71.3755,79458.0
2023-07-07 09:35:00,77.59,77.59,77.53,77.58,179383.0,71.3663,71.3663,71.3111,71.3571,179383.0
2023-07-07 09:40:00,77.57,77.62,77.56,77.58,26762.0,71.3479,71.3939,71.3387,71.3571,26762.0
2023-07-07 09:45:00,77.6,77.71,77.58,77.68,37896.0,71.3755,71.4767,71.3571,71.4491,37896.0
2023-07-07 09:50:00,77.68,77.7,77.62,77.63,184851.0,71.4491,71.4675,71.3939,71.4031,184851.0
2023-07-07 09:55:00,77.63,77.67,77.61,77.62,80222.0,71.4031,71.4399,71.3847,71.3939,80222.0
2023-07-07 10:00:00,77.62,77.62,77.57,77.59,68588.0,71.3939,71.3939,71.3479,71.3663,68588.0
2023-07-07 10:05:00,77.59,77.64,77.58,77.62,34770.0,71.3663,71.4123,71.3571,71.3939,34770.0
2023-07-07 10:10:00,77.62,77.69,77.6,77.69,48807.0,71.3939,71.4583,71.3755,71.4583,48807.0
2023-07-07 10:15:00,77.68,77.7,77.67,77.7,63287.0,71.4491,71.4675,71.4399,71.4675,63287.0
2023-07-07 10:20:00,77.71,77.74,77.71,77.73,76696.0,71.4767,71.5043,71.4767,71.4951,76696.0
2023-07-07 10:25:00,77.72,77.73,77.69,77.69,57603.0,71.4859,71.4951,71.4583,71.4583,57603.0
2023-07-07 10:30:00,77.68,77.71,77.66,77.7,51160.0,71.4491,71.4767,71.4307,71.4675,51160.0
2023-07-07 10:35:00,77.69,77.71,77.66,77.7,219357.0,71.4583,71.4767,71.4307,71.4675,219357.0
2023-07-07 10:40:00,77.7,77.76,77.69,77.75,28513.0,71.4675,71.5226,71.4583,71.5134,28513.0
2023-07-07 10:45:00,77.75,77.78,77.74,77.74,14173.0,71.5134,71.541,71.5043,71.5043,14173.0
2023-07-07 10:50:00,77.75,77.78,77.74,77.77,30139.0,71.5134,71.541,71.5043,71.5318,30139.0
2023-07-07 10:55:00,77.77,77.78,77.73,77.76,45889.0,71.5318,71.541,71.4951,71.5226,45889.0
2023-07-07 11:00:00,77.76,77.78,77.73,77.77,17972.0,71.5226,71.541,71.4951,71.5318,17972.0
2023-07-07 11:05:00,77.76,77.77,77.71,77.73,18075.0,71.5226,71.5318,71.4767,71.4951,18075.0
2023-07-07 11:10:00,77.73,77.74,77.7,77.7,103132.0,71.4951,71.5043,71.4675,71.4675,103132.0
2023-07-07 11:15:00,77.71,77.72,77.68,77.69,15767.0,71.4767,71.4859,71.4491,71.4583,15767.0
2023-07-07 11:20:00,77.69,77.71,77.69,77.7,38926.0,71.4583,71.4767,71.4583,71.4675,38926.0
2023-07-07 11:25:00,77.7,77.7,77.67,77.69,9253.0,71.4675,71.4675,71.4399,71.4583,9253.0
2023-07-07 11:30:00,77.69,77.71,77.68,77.71,10619.0,71.4583,71.4767,71.4491,71.4767,10619.0
2023-07-07 11:35:00,77.7,77.71,77.69,77.7,27548.0,71.4675,71.4767,71.4583,71.4675,27548.0
2023-07-07 11:40:00,77.7,77.72,77.69,77.71,17228.0,71.4675,71.4859,71.4583,71.4767,17228.0
2023-07-07 11:45:00,77.7,77.7,77.68,77.68,9753.0,71.4675,71.4675,71.4491,71.4491,9753.0
2023-07-07 11:50:00,77.69,77.69,77.66,77.67,32111.0,71.4583,71.4583,71.4307,71.4399,32111.0
2023-07-07 11:55:00,77.67,77.68,77.66,77.67,5604.0,71.4399,71.4491,71.4307,71.4399,5604.0
2023-07-07 12:00:00,77.68,77.7,77.67,77.7,9382.0,71.4491,71.4675,71.4399,71.4675,9382.0
2023-07-07 12:05:00,77.69,77.73,77.69,77.72,33464.0,71.4583,71.4951,71.4583,71.4859,33464.0
2023-07-07 12:10:00,77.72,77.73,77.7,77.7,12713.0,71.4859,71.4951,71.4675,71.4675,12713.0
2023-07-07 12:15:00,77.7,77.72,77.68,77.7,53923.0,71.4675,71.4859,71.4491,71.4675,53923.0
2023-07-07 12:20:00,77.7,77.72,77.69,77.72,11946.0,71.4675,71.4859,71.4583,71.4859,11946.0
2023-07-07 12:25:00,77.72,77.74,77.71,77.73,36117.0,71.4859,71.5043,71.4767,71.4951,36117.0
2023-07-07 12:30:00,77.73,77.76,77.73,77.73,46115.0,71.4951,71.5226,71.4951,71.4951,46115.0
2023-07-07 12:35:00,77.73,77.76,77.73,77.75,72615.0,71.4951,71.5226,71.4951,71.5134,72615.0
2023-07-07 12:40:00,77.74,77.75,77.7,77.7,21875.0,71.5043,71.5134,71.4675,71.4675,21875.0
2023-07-07 12:45:00,77.71,77.72,77.69,77.72,25133.0,71.4767,71.4859,71.4583,71.4859,25133.0
2023-07-07 12:50:00,77.71,77.71,77.69,77.69,4211.0,71.4767,71.4767,71.4583,71.4583,4211.0
2023-07-07 12:55:00,77.69,77.7,77.68,77.69,35772.0,71.4583,71.4675,71.4491,71.4583,35772.0
2023-07-07 13:00:00,77.69,77.7,77.66,77.67,20292.0,71.4583,71.4675,71.4307,71.4399,20292.0
2023-07-07 13:05:00,77.67,77.67,77.65,77.67,182416.0,71.4399,71.4399,71.4215,71.4399,182416.0
2023-07-07 13:10:00,77.66,77.67,77.65,77.67,23048.0,71.4307,71.4399,71.4215,71.4399,23048.0
2023-07-07 13:15:00,77.67,77.67,77.66,77.66,162002.0,71.4399,71.4399,71.4307,71.4307,162002.0
2023-07-07 13:20:00,77.67,77.7,77.66,77.7,19976.0,71.4399,71.4675,71.4307,71.4675,19976.0
2023-07-07 13:25:00,77.69,77.7,77.67,77.69,25672.0,71.4583,71.4675,71.4399,71.4583,25672.0
2023-07-07 13:30:00,77.7,77.71,77.68,77.69,16064.0,71.4675,71.4767,71.4491,71.4583,16064.0
2023-07-07 13:35:00,77.68,77.69,77.66,77.67,13249.0,71.4491,71.4583,71.4307,71.4399,13249.0
2023-07-07 13:40:00,77.66,77.68,77.66,77.67,7759.0,71.4307,71.4491,71.4307,71.4399,7759.0
2023-07-07 13:45:00,77.67,77.68,77.66,77.66,26511.0,71.4399,71.4491,71.4307,71.4307,26511.0
2023-07-07 13:50:00,77.66,77.69,77.66,77.67,40719.0,71.4307,71.4583,71.4307,71.4399,40719.0
2023-07-07 13:55:00,77.67,77.67,77.64,77.64,25622.0,71.4399,71.4399,71.4123,71.4123,25622.0
2023-07-07 14:00:00,77.64,77.65,77.63,77.63,12738.0,71.4123,71.4215,71.4031,71.4031,12738.0
2023-07-07 14:05:00,77.64,77.64,77.62,77.63,32226.0,71.4123,71.4123,71.3939,71.4031,32226.0
2023-07-07 14:10:00,77.63,77.63,77.61,77.61,22307.0,71.4031,71.4031,71.3847,71.3847,22307.0
2023-07-07 14:15:00,77.61,77.62,77.6,77.61,15140.0,71.3847,71.3939,71.3755,71.3847,15140.0
2023-07-07 14:20:00,77.61,77.61,77.59,77.6,43172.0,71.3847,71.3847,71.3663,71.3755,43172.0
2023-07-07 14:25:00,77.6,77.62,77.59,77.6,10819.0,71.3755,71.3939,71.3663,71.3755,10819.0
2023-07-07 14:30:00,77.61,77.62,77.6,77.6,34744.0,71.3847,71.3939,71.3755,71.3755,34744.0
2023-07-07 14:35:00,77.6,77.61,77.6,77.61,19555.0,71.3755,71.3847,71.3755,71.3847,19555.0
2023-07-07 14:40:00,77.6,77.62,77.59,77.59,42653.0,71.3755,71.3939,71.3663,71.3663,42653.0
2023-07-07 14:45:00,77.6,77.61,77.6,77.61,14076.0,71.3755,71.3847,71.3755,71.3847,14076.0
2023-07-07 14:50:00,77.61,77.64,77.61,77.64,25280.0,71.3847,71.4123,71.3847,71.4123,25280.0
2023-07-07 14:55:00,77.63,77.65,77.61,77.62,445670.0,71.4031,71.4215,71.3847,71.3939,445670.0
2023-07-07 15:00:00,77.61,77.62,77.59,77.59,89696.0,71.3847,71.3939,71.3663,71.3663,89696.0
2023-07-07 15:05:00,77.59,77.6,77.58,77.6,47815.0,71.3663,71.3755,71.3571,71.3755,47815.0
2023-07-07 15:10:00,77.59,77.6,77.59,77.59,20568.0,71.3663,71.3755,71.3663,71.3663,20568.0
2023-07-07 15:15:00,77.59,77.6,77.58,77.59,29515.0,71.3663,71.3755,71.3571,71.3663,29515.0
2023-07-07 15:20:00,77.59,77.59,77.58,77.59,17447.0,71.3663,71.3663,71.3571,71.3663,17447.0
2023-07-07 15:25:00,77.58,77.6,77.57,77.57,29544.0,71.3571,71.3755,71.3479,71.3479,29544.0
2023-07-07 15:30:00,77.58,77.58,77.56,77.58,27901.0,71.3571,71.3571,71.3387,71.3571,27901.0
2023-07-07 15:35:00,77.57,77.57,77.55,77.56,358546.0,71.3479,71.3479,71.3295,71.3387,358546.0
2023-07-07 15:40:00,77.56,77.57,77.53,77.53,19915.0,71.3387,71.3479,71.3111,71.3111,19915.0
2023-07-07 15:45:00,77.53,77.54,77.53,77.54,55196.0,71.3111,71.3203,71.3111,71.3203,55196.0
2023-07-07 15:50:00,77.53,77.54,77.52,77.54,51226.0,71.3111,71.3203,71.3019,71.3203,51226.0
2023-07-07 15:55:00,77.53,77.54,77.51,77.51,144540.0,71.3111,71.3203,71.2927,71.2927,144540.0
2023-07-10 09:30:00,77.56,77.66,77.56,77.62,108235.0,71.3387,71.4307,71.3387,71.3939,108235.0
2023-07-10 09:35:00,77.62,77.65,77.61,77.62,72276.0,71.3939,71.4215,71.3847,71.3939,72276.0
2023-07-10 09:40:00,77.62,77.63,77.57,77.58,67138.0,71.3939,71.4031,71.3479,71.3571,67138.0
2023-07-10 09:45:00,77.58,77.62,77.57,77.62,34756.0,71.3571,71.3939,71.3479,71.3939,34756.0
2023-07-10 09:50:00,77.62,77.62,77.58,77.6,75446.0,71.3939,71.3939,71.3571,71.3755,75446.0
2023-07-10 09:55:00,77.6,77.63,77.58,77.61,40666.0,71.3755,71.4031,71.3571,71.3847,40666.0
2023-07-10 10:00:00,77.62,77.7,77.61,77.7,83376.0,71.3939,71.4675,71.3847,71.4675,83376.0
2023-07-10 10:05:00,77.7,77.72,77.68,77.7,88103.0,71.4675,71.4859,71.4491,71.4675,88103.0
2023-07-10 10:10:00,77.69,77.73,77.68,77.73,46625.0,71.4583,71.4951,71.4491,71.4951,46625.0
2023-07-10 10:15:00,77.73,77.75,77.72,77.73,34557.0,71.4951,71.5134,71.4859,71.4951,34557.0
2023-07-10 10:20:00,77.73,77.76,77.72,77.73,38482.0,71.4951,71.5226,71.4859,71.4951,38482.0
2023-07-10 10:25:00,77.73,77.73,77.7,77.71,28559.0,71.4951,71.4951,71.4675,71.4767,28559.0
2023-07-10 10:30:00,77.71,77.71,77.69,77.7,35769.0,71.4767,71.4767,71.4583,71.4675,35769.0
2023-07-10 10:35:00,77.69,77.7,77.67,77.68,54978.0,71.4583,71.4675,71.4399,71.4491,54978.0
2023-07-10 10:40:00,77.69,77.69,77.65,77.65,24212.0,71.4583,71.4583,71.4215,71.4215,24212.0
2023-07-10 10:45:00,77.65,77.67,77.63,77.66,42213.0,71.4215,71.4399,71.4031,71.4307,42213.0
2023-07-10 10:50:00,77.66,77.69,77.65,77.67,51444.0,71.4307,71.4583,71.4215,71.4399,51444.0
2023-07-10 10:55:00,77.67,77.69,77.65,77.67,21117.0,71.4399,71.4583,71.4215,71.4399,21117.0
2023-07-10 11:00:00,77.68,77.69,77.66,77.69,37495.0,71.4491,71.4583,71.4307,71.4583,37495.0
2023-07-10 11:05:00,77.69,77.71,77.69,77.71,13641.0,71.4583,71.4767,71.4583,71.4767,13641.0
2023-07-10 11:10:00,77.7,77.76,77.7,77.76,20787.0,71.4675,71.5226,71.4675,71.5226,20787.0
2023-07-10 11:15:00,77.75,77.76,77.73,77.75,46840.0,71.5134,71.5226,71.4951,71.5134,46840.0
2023-07-10 11:20:00,77.74,77.77,77.74,77.77,25138.0,71.5043,71.5318,71.5043,71.5318,25138.0
2023-07-10 11:25:00,77.78,77.83,77.77,77.82,38501.0,71.541,71.587,71.5318,71.5778,38501.0
2023-07-10 11:30:00,77.82,77.82,77.79,77.8,54597.0,71.5778,71.5778,71.5502,71.5594,54597.0
2023-07-10 11:35:00,77.8,77.8,77.78,77.79,19606.0,71.5594,71.5594,71.541,71.5502,19606.0
2023-07-10 11:40:00,77.79,77.8,77.76,77.76,29702.0,71.5502,71.5594,71.5226,71.5226,29702.0
2023-07-10 11:45:00,77.76,77.79,77.75,77.79,48888.0,71.5226,71.5502,71.5134,71.5502,48888.0
2023-07-10 11:50:00,77.79,77.82,77.78,77.81,49158.0,71.5502,71.5778,71.541,71.5686,49158.0
2023-07-10 11:55:00,77.81,77.82,77.81,77.82,26552.0,71.5686,71.5778,71.5686,71.5778,26552.0
2023-07-10 12:00:00,77.81,77.82,77.8,77.81,132148.0,71.5686,71.5778,71.5594,71.5686,132148.0
2023-07-10 12:05:00,77.81,77.81,77.77,77.78,30873.0,71.5686,71.5686,71.5318,71.541,30873.0
2023-07-10 12:10:00,77.78,77.81,77.77,77.81,49054.0,71.541,71.5686,71.5318,71.5686,49054.0
2023-07-10 12:15:00,77.81,77.82,77.79,77.81,11358.0,71.5686,71.5778,71.5502,71.5686,11358.0
2023-07-10 12:20:00,77.81,77.83,77.8,77.83,20204.0,71.5686,71.587,71.5594,71.587,20204.0
2023-07-10 12:25:00,77.83,77.84,77.82,77.84,8709.0,71.587,71.5962,71.5778,71.5962,8709.0
2023-07-10 12:30:00,77.84,77.87,77.83,77.87,36921.0,71.5962,71.6238,71.587,71.6238,36921.0
2023-07-10 12:35:00,77.87,77.88,77.86,77.87,20696.0,71.6238,71.633,71.6146,71.6238,20696.0
2023-07-10 12:40:00,77.86,77.88,77.85,77.87,17272.0,71.6146,71.633,71.6054,71.6238,17272.0
2023-07-10 12:45:00,77.87,77.88,77.85,77.87,23078.0,71.6238,71.633,71.6054,71.6238,23078.0
2023-07-10 12:50:00,77.87,77.87,77.85,77.86,10005.0,71.6238,71.6238,71.6054,71.6146,10005.0
2023-07-10 12:55:00,77.86,77.86,77.84,77.85,24324.0,71.6146,71.6146,71.5962,71.6054,24324.0
2023-07-10 13:00:00,77.85,77.9,77.84,77.89,118420.0,71.6054,71.6514,71.5962,71.6422,118420.0
2023-07-10 13:05:00,77.89,77.9,77.88,77.89,9259.0,71.6422,71.6514,71.633,71.6422,9259.0
2023-07-10 13:10:00,77.89,77.89,77.87,77.88,36066.0,71.6422,71.6422,71.6238,71.633,36066.0
2023-07-10 13:15:00,77.87,77.89,77.86,77.87,31884.0,71.6238,71.6422,71.6146,71.6238,31884.0
2023-07-10 13:20:00,77.87,77.89,77.86,77.89,42608.0,71.6238,71.6422,71.6146,71.6422,42608.0
2023-07-10 13:25:00,77.89,77.89,77.88,77.88,20545.0,71.6422,71.6422,71.633,71.633,20545.0
2023-07-10 13:30:00,77.89,77.95,77.88,77.95,74576.0,71.6422,71.6974,71.633,71.6974,74576.0
2023-07-10 13:35:00,77.94,77.95,77.93,77.95,22814.0,71.6882,71.6974,71.679,71.6974,22814.0
2023-07-10 13:40:00,77.94,77.96,77.93,77.96,40890.0,71.6882,71.7066,71.679,71.7066,40890.0
2023-07-10 13:45:00,77.95,77.96,77.93,77.95,39823.0,71.6974,71.7066,71.679,71.6974,39823.0
2023-07-10 13:50:00,77.95,77.96,77.95,77.95,24864.0,71.6974,71.7066,71.6974,71.6974,24864.0
2023-07-10 13:55:00,77.95,77.97,77.95,77.95,98075.0,71.6974,71.7158,71.6974,71.6974,98075.0
2023-07-10 14:00:00,77.95,77.96,77.94,77.94,19990.0,71.6974,71.7066,71.6882,71.6882,19990.0
2023-07-10 14:05:00,77.95,77.95,77.93,77.93,35124.0,71.6974,71.6974,71.679,71.679,35124.0
2023-07-10 14:10:00,77.93,77.96,77.92,77.96,36552.0,71.679,71.7066,71.6698,71.7066,36552.0
2023-07-10 14:15:00,77.95,77.96,77.94,77.95,37939.0,71.6974,71.7066,71.6882,71.6974,37939.0
2023-07-10 14:20:00,77.95,77.96,77.94,77.95,47039.0,71.6974,71.7066,71.6882,71.6974,47039.0
2023-07-10 14:25:00,77.94,77.95,77.92,77.92,49018.0,71.6882,71.6974,71.6698,71.6698,49018.0
2023-07-10 14:30:00,77.92,77.93,77.92,77.93,20936.0,71.6698,71.679,71.6698,71.679,20936.0
2023-07-10 14:35:00,77.93,77.96,77.92,77.95,64900.0,71.679,71.7066,71.6698,71.6974,64900.0
2023-07-10 14:40:00,77.95,77.96,77.93,77.93,55822.0,71.6974,71.7066,71.679,71.679,55822.0
2023-07-10 14:45:00,77.94,77.94,77.91,77.92,108447.0,71.6882,71.6882,71.6606,71.6698,108447.0
2023-07-10 14:50:00,77.92,77.94,77.92,77.94,112979.0,71.6698,71.6882,71.6698,71.6882,112979.0
2023-07-10 14:55:00,77.94,77.95,77.93,77.95,146938.0,71.6882,71.6974,71.679,71.6974,146938.0
2023-07-10 15:00:00,77.95,77.96,77.93,77.94,41188.0,71.6974,71.7066,71.679,71.6882,41188.0
2023-07-10 15:05:00,77.93,77.94,77.91,77.92,35045.0,71.679,71.6882,71.6606,71.6698,35045.0
2023-07-10 15:10:00,77.92,77.94,77.91,77.94,73119.0,71.6698,71.6882,71.6606,71.6882,73119.0
2023-07-10 15:15:00,77.94,77.94,77.93,77.93,29107.0,71.6882,71.6882,71.679,71.679,29107.0
2023-07-10 15:20:00,77.94,77.94,77.93,77.94,65290.0,71.6882,71.6882,71.679,71.6882,65290.0
2023-07-10 15:25:00,77.94,77.94,77.93,77.94,37507.0,71.6882,71.6882,71.679,71.6882,37507.0
2023-07-10 15:30:00,77.94,77.95,77.93,77.95,67914.0,71.6882,71.6974,71.679,71.6974,67914.0
2023-07-10 15:35:00,77.95,77.96,77.94,77.96,82170.0,71.6974,71.7066,71.6882,71.7066,82170.0
2023-07-10 15:40:00,77.96,77.96,77.93,77.94,88643.0,71.7066,71.7066,71.679,71.6882,88643.0
2023-07-10 15:45:00,77.94,77.95,77.93,77.95,76698.0,71.6882,71.6974,71.679,71.6974,76698.0
2023-07-10 15:50:00,77.94,77.95,77.93,77.93,83990.0,71.6882,71.6974,71.679,71.679,83990.0
2023-07-10 15:55:00,77.94,77.94,77.87,77.92,248345.0,71.6882,71.6882,71.6238,71.6698,248345.0
2023-07-11 09:30:00,78.03,78.07,78.02,78.06,60610.0,71.771,71.8078,71.7618,71.7986,60610.0
2023-07-11 09:35:00,78.06,78.12,78.05,78.08,55197.0,71.7986,71.8538,71.7894,71.817,55197.0
2023-07-11 09:40:00,78.08,78.08,77.98,77.98,46195.0,71.817,71.817,71.725,71.725,46195.0
2023-07-11 09:45:00,77.98,78.04,77.98,78.03,93828.0,71.725,71.7802,71.725,71.771,93828.0
2023-07-11 09:50:00,78.03,78.05,78.02,78.04,27252.0,71.771,71.7894,71.7618,71.7802,27252.0
2023-07-11 09:55:00,78.05,78.06,78.04,78.04,14836.0,71.7894,71.7986,71.7802,71.7802,14836.0
2023-07-11 10:00:00,78.04,78.05,78.02,78.02,66439.0,71.7802,71.7894,71.7618,71.7618,66439.0
2023-07-11 10:05:00,78.02,78.03,78.01,78.03,27971.0,71.7618,71.771,71.7526,71.771,27971.0
2023-07-11 10:10:00,78.02,78.03,78.01,78.03,19353.0,71.7618,71.771,71.7526,71.771,19353.0
2023-07-11 10:15:00,78.03,78.05,78.02,78.05,21429.0,71.771,71.7894,71.7618,71.7894,21429.0
2023-07-11 10:20:00,78.05,78.09,78.05,78.08,13658.0,71.7894,71.8262,71.7894,71.817,13658.0
2023-07-11 10:25:00,78.08,78.08,78.05,78.05,14366.0,71.817,71.817,71.7894,71.7894,14366.0
2023-07-11 10:30:00,78.06,78.07,78.05,78.07,23568.0,71.7986,71.8078,71.7894,71.8078,23568.0
2023-07-11 10:35:00,78.08,78.08,78.07,78.08,23128.0,71.817,71.817,71.8078,71.817,23128.0
2023-07-11 10:40:00,78.08,78.09,78.06,78.09,14495.0,71.817,71.8262,71.7986,71.8262,14495.0
2023-07-11 10:45:00,78.09,78.1,78.08,78.09,22264.0,71.8262,71.8354,71.817,71.8262,22264.0
2023-07-11 10:50:00,78.09,78.09,78.06,78.06,23702.0,71.8262,71.8262,71.7986,71.7986,23702.0
2023-07-11 10:55:00,78.06,78.08,78.05,78.06,44494.0,71.7986,71.817,71.7894,71.7986,44494.0
2023-07-11 11:00:00,78.06,78.08,78.05,78.08,32118.0,71.7986,71.817,71.7894,71.817,32118.0
2023-07-11 11:05:00,78.07,78.08,78.02,78.03,24496.0,71.8078,71.817,71.7618,71.771,24496.0
2023-07-11 11:10:00,78.03,78.05,78.02,78.05,12254.0,71.771,71.7894,71.7618,71.7894,12254.0
2023-07-11 11:15:00,78.05,78.06,78.03,78.05,60923.0,71.7894,71.7986,71.771,71.7894,60923.0
2023-07-11 11:20:00,78.04,78.06,78.03,78.03,30338.0,71.7802,71.7986,71.771,71.771,30338.0
2023-07-11 11:25:00,78.04,78.04,78.02,78.03,18620.0,71.7802,71.7802,71.7618,71.771,18620.0
2023-07-11 11:30:00,78.03,78.04,78.02,78.02,42744.0,71.771,71.7802,71.7618,71.7618,42744.0
2023-07-11 11:35:00,78.03,78.06,78.02,78.06,10949.0,71.771,71.7986,71.7618,71.7986,10949.0
2023-07-11 11:40:00,78.06,78.06,78.05,78.05,9871.0,71.7986,71.7986,71.7894,71.7894,9871.0
2023-07-11 11:45:00,78.05,78.06,78.04,78.05,143576.0,71.7894,71.7986,71.7802,71.7894,143576.0
2023-07-11 11:50:00,78.05,78.06,78.04,78.06,16602.0,71.7894,71.7986,71.7802,71.7986,16602.0
2023-07-11 11:55:00,78.06,78.06,78.04,78.06,11936.0,71.7986,71.7986,71.7802,71.7986,11936.0
2023-07-11 12:00:00,78.06,78.08,78.05,78.08,8191.0,71.7986,71.817,71.7894,71.817,8191.0
2023-07-11 12:05:00,78.08,78.09,78.07,78.08,6620.0,71.817,71.8262,71.8078,71.817,6620.0
2023-07-11 12:10:00,78.08,78.1,78.08,78.09,14122.0,71.817,71.8354,71.817,71.8262,14122.0
2023-07-11 12:15:00,78.1,78.1,78.08,78.08,27102.0,71.8354,71.8354,71.817,71.817,27102.0
2023-07-11 12:20:00,78.08,78.1,78.08,78.1,10452.0,71.817,71.8354,71.817,71.8354,10452.0
2023-07-11 12:25:00,78.09,78.13,78.09,78.11,35986.0,71.8262,71.863,71.8262,71.8446,35986.0
2023-07-11 12:30:00,78.12,78.14,78.11,78.14,15723.0,71.8538,71.8722,71.8446,71.8722,15723.0
2023-07-11 12:35:00,78.14,78.15,78.13,78.14,6993.0,71.8722,71.8814,71.863,71.8722,6993.0
2023-07-11 12:40:00,78.14,78.17,78.13,78.16,8271.0,71.8722,71.8998,71.863,71.8906,8271.0
2023-07-11 12:45:00,78.17,78.18,78.16,78.17,27498.0,71.8998,71.909,71.8906,71.8998,27498.0
2023-07-11 12:50:00,78.18,78.19,78.17,78.19,10123.0,71.909,71.9182,71.8998,71.9182,10123.0
2023-07-11 12:55:00,78.19,78.21,78.18,78.19,16943.0,71.9182,71.9366,71.909,71.9182,16943.0
2023-07-11 13:00:00,78.19,78.2,78.17,78.2,18135.0,71.9182,71.9274,71.8998,71.9274,18135.0
2023-07-11 13:05:00,78.2,78.21,78.17,78.18,4965.0,71.9274,71.9366,71.8998,71.909,4965.0
2023-07-11 13:10:00,78.18,78.19,78.16,78.17,56486.0,71.909,71.9182,71.8906,71.8998,56486.0
2023-07-11 13:15:00,78.17,78.17,78.15,78.15,14214.0,71.8998,71.8998,71.8814,71.8814,14214.0
2023-07-11 13:20:00,78.15,78.17,78.15,78.16,36165.0,71.8814,71.8998,71.8814,71.8906,36165.0
2023-07-11 13:25:00,78.16,78.19,78.15,78.18,14107.0,71.8906,71.9182,71.8814,71.909,14107.0
2023-07-11 13:30:00,78.17,78.19,78.17,78.17,14482.0,71.8998,71.9182,71.8998,71.8998,14482.0
2023-07-11 13:35:00,78.17,78.17,78.14,78.16,109087.0,71.8998,71.8998,71.8722,71.8906,109087.0
2023-07-11 13:40:00,78.16,78.17,78.15,78.17,10964.0,71.8906,71.8998,71.8814,71.8998,10964.0
2023-07-11 13:45:00,78.17,78.17,78.16,78.17,9466.0,71.8998,71.8998,71.8906,71.8998,9466.0
2023-07-11 13:50:00,78.17,78.19,78.17,78.18,9879.0,71.8998,71.9182,71.8998,71.909,9879.0
2023-07-11 13:55:00,78.18,78.19,78.17,78.17,16189.0,71.909,71.9182,71.8998,71.8998,16189.0
2023-07-11 14:00:00,78.17,78.2,78.17,78.19,28177.0,71.8998,71.9274,71.8998,71.9182,28177.0
2023-07-11 14:05:00,78.18,78.2,78.18,78.19,7813.0,71.909,71.9274,71.909,71.9182,7813.0
2023-07-11 14:10:00,78.18,78.19,78.17,78.18,34203.0,71.909,71.9182,71.8998,71.909,34203.0
2023-07-11 14:15:00,78.17,78.18,78.15,78.16,16164.0,71.8998,71.909,71.8814,71.8906,16164.0
2023-07-11 14:20:00,78.15,78.15,78.13,78.14,10469.0,71.8814,71.8814,71.863,71.8722,10469.0
2023-07-11 14:25:00,78.14,78.15,78.12,78.13,5449.0,71.8722,71.8814,71.8538,71.863,5449.0
2023-07-11 14:30:00,78.12,78.13,78.1,78.11,16068.0,71.8538,71.863,71.8354,71.8446,16068.0
2023-07-11 14:35:00,78.11,78.11,78.09,78.11,34692.0,71.8446,71.8446,71.8262,71.8446,34692.0
2023-07-11 14:40:00,78.11,78.14,78.1,78.13,19246.0,71.8446,71.8722,71.8354,71.863,19246.0
2023-07-11 14:45:00,78.14,78.15,78.13,78.14,25954.0,71.8722,71.8814,71.863,71.8722,25954.0
2023-07-11 14:50:00,78.15,78.17,78.14,78.17,10436.0,71.8814,71.8998,71.8722,71.8998,10436.0
2023-07-11 14:55:00,78.17,78.18,78.16,78.16,14545.0,71.8998,71.909,71.8906,71.8906,14545.0
2023-07-11 15:00:00,78.15,78.16,78.13,78.14,58198.0,71.8814,71.8906,71.863,71.8722,58198.0
2023-07-11 15:05:00,78.14,78.14,78.11,78.13,16455.0,71.8722,71.8722,71.8446,71.863,16455.0
2023-07-11 15:10:00,78.13,78.13,78.11,78.13,77184.0,71.863,71.863,71.8446,71.863,77184.0
2023-07-11 15:15:00,78.13,78.14,78.12,78.14,80697.0,71.863,71.8722,71.8538,71.8722,80697.0
2023-07-11 15:20:00,78.14,78.15,78.13,78.15,87416.0,71.8722,71.8814,71.863,71.8814,87416.0
2023-07-11 15:25:00,78.15,78.15,78.13,78.14,74784.0,71.8814,71.8814,71.863,71.8722,74784.0
2023-07-11 15:30:00,78.13,78.14,78.12,78.12,22619.0,71.863,71.8722,71.8538,71.8538,22619.0
2023-07-11 15:35:00,78.13,78.14,78.11,78.14,54427.0,71.863,71.8722,71.8446,71.8722,54427.0
2023-07-11 15:40:00,78.14,78.14,78.12,78.12,34808.0,71.8722,71.8722,71.8538,71.8538,34808.0
2023-07-11 15:45:00,78.13,78.16,78.12,78.15,82651.0,71.863,71.8906,71.8538,71.8814,82651.0
2023-07-11 15:50:00,78.15,78.17,78.15,78.16,207511.0,71.8814,71.8998,71.8814,71.8906,207511.0
2023-07-11 15:55:00,78.16,78.18,78.14,78.17,229071.0,71.8906,71.909,71.8722,71.8998,229071.0
2023-07-12 09:30:00,78.65,78.75,78.62,78.7,70789.0,72.3413,72.4332,72.3137,72.3872,70789.0
2023-07-12 09:35:00,78.7,78.73,78.66,78.69,29787.0,72.3872,72.4148,72.3505,72.378,29787.0
2023-07-12 09:40:00,78.7,78.74,78.68,78.72,823210.0,72.3872,72.424,72.3689,72.4056,823210.0
2023-07-12 09:45:00,78.71,78.76,78.71,78.76,77880.0,72.3964,72.4424,72.3964,72.4424,77880.0
2023-07-12 09:50:00,78.76,78.83,78.75,78.81,581426.0,72.4424,72.5068,72.4332,72.4884,581426.0
2023-07-12 09:55:00,78.81,78.85,78.78,78.85,302568.0,72.4884,72.5252,72.4608,72.5252,302568.0
2023-07-12 10:00:00,78.85,78.86,78.8,78.82,84326.0,72.5252,72.5344,72.4792,72.4976,84326.0
2023-07-12 10:05:00,78.82,78.86,78.8,78.83,56964.0,72.4976,72.5344,72.4792,72.5068,56964.0
2023-07-12 10:10:00,78.82,78.86,78.82,78.84,120334.0,72.4976,72.5344,72.4976,72.516,120334.0
2023-07-12 10:15:00,78.84,78.86,78.83,78.86,32505.0,72.516,72.5344,72.5068,72.5344,32505.0
2023-07-12 10:20:00,78.85,78.86,78.82,78.82,24077.0,72.5252,72.5344,72.4976,72.4976,24077.0
2023-07-12 10:25:00,78.81,78.82,78.78,78.8,18125.0,72.4884,72.4976,72.4608,72.4792,18125.0
2023-07-12 10:30:00,78.81,78.81,78.76,78.77,30239.0,72.4884,72.4884,72.4424,72.4516,30239.0
2023-07-12 10:35:00,78.76,78.77,78.74,78.76,28874.0,72.4424,72.4516,72.424,72.4424,28874.0
2023-07-12 10:40:00,78.77,78.77,78.75,78.75,39102.0,72.4516,72.4516,72.4332,72.4332,39102.0
2023-07-12 10:45:00,78.76,78.78,78.74,78.77,21136.0,72.4424,72.4608,72.424,72.4516,21136.0
2023-07-12 10:50:00,78.77,78.79,78.76,78.78,62054.0,72.4516,72.47,72.4424,72.4608,62054.0
2023-07-12 10:55:00,78.78,78.79,78.77,78.78,94556.0,72.4608,72.47,72.4516,72.4608,94556.0
2023-07-12 11:00:00,78.79,78.81,78.77,78.81,285632.0,72.47,72.4884,72.4516,72.4884,285632.0
2023-07-12 11:05:00,78.8,78.81,78.79,78.8,200485.0,72.4792,72.4884,72.47,72.4792,200485.0
2023-07-12 11:10:00,78.8,78.81,78.79,78.8,22633.0,72.4792,72.4884,72.47,72.4792,22633.0
2023-07-12 11:15:00,78.81,78.83,78.81,78.81,29281.0,72.4884,72.5068,72.4884,72.4884,29281.0
2023-07-12 11:20:00,78.81,78.82,78.81,78.81,35888.0,72.4884,72.4976,72.4884,72.4884,35888.0
2023-07-12 11:25:00,78.81,78.84,78.81,78.82,104401.0,72.4884,72.516,72.4884,72.4976,104401.0
2023-07-12 11:30:00,78.82,78.82,78.79,78.79,73809.0,72.4976,72.4976,72.47,72.47,73809.0
2023-07-12 11:35:00,78.79,78.81,78.79,78.81,18047.0,72.47,72.4884,72.47,72.4884,18047.0
2023-07-12 11:40:00,78.81,78.81,78.79,78.8,26670.0,72.4884,72.4884,72.47,72.4792,26670.0
2023-07-12 11:45:00,78.8,78.85,78.8,78.84,34285.0,72.4792,72.5252,72.4792,72.516,34285.0
2023-07-12 11:50:00,78.85,78.86,78.83,78.86,53305.0,72.5252,72.5344,72.5068,72.5344,53305.0
2023-07-12 11:55:00,78.85,78.86,78.81,78.82,56861.0,72.5252,72.5344,72.4884,72.4976,56861.0
2023-07-12 12:00:00,78.82,78.83,78.79,78.79,42728.0,72.4976,72.5068,72.47,72.47,42728.0
2023-07-12 12:05:00,78.8,78.8,78.78,78.8,18409.0,72.4792,72.4792,72.4608,72.4792,18409.0
2023-07-12 12:10:00,78.8,78.82,78.79,78.81,16010.0,72.4792,72.4976,72.47,72.4884,16010.0
2023-07-12 12:15:00,78.81,78.81,78.79,78.81,47197.0,72.4884,72.4884,72.47,72.4884,47197.0
2023-07-12 12:20:00,78.81,78.83,78.79,78.83,23013.0,72.4884,72.5068,72.47,72.5068,23013.0
2023-07-12 12:25:00,78.83,78.83,78.81,78.82,14973.0,72.5068,72.5068,72.4884,72.4976,14973.0
2023-07-12 12:30:00,78.83,78.84,78.82,78.84,15271.0,72.5068,72.516,72.4976,72.516,15271.0
2023-07-12 12:35:00,78.84,78.85,78.82,78.84,22528.0,72.516,72.5252,72.4976,72.516,22528.0
2023-07-12 12:40:00,78.84,78.85,78.83,78.84,20356.0,72.516,72.5252,72.5068,72.516,20356.0
2023-07-12 12:45:00,78.84,78.89,78.83,78.89,56661.0,72.516,72.562,72.5068,72.562,56661.0
2023-07-12 12:50:00,78.89,78.9,78.87,78.87,39507.0,72.562,72.5712,72.5436,72.5436,39507.0
2023-07-12 12:55:00,78.87,78.88,78.87,78.88,16217.0,72.5436,72.5528,72.5436,72.5528,16217.0
2023-07-12 13:00:00,78.88,78.88,78.83,78.87,82972.0,72.5528,72.5528,72.5068,72.5436,82972.0
2023-07-12 13:05:00,78.87,78.88,78.84,78.84,59536.0,72.5436,72.5528,72.516,72.516,59536.0
2023-07-12 13:10:00,78.84,78.84,78.82,78.83,26899.0,72.516,72.516,72.4976,72.5068,26899.0
2023-07-12 13:15:00,78.83,78.85,78.82,78.83,36837.0,72.5068,72.5252,72.4976,72.5068,36837.0
2023-07-12 13:20:00,78.84,78.84,78.81,78.81,23718.0,72.516,72.516,72.4884,72.4884,23718.0
2023-07-12 13:25:00,78.82,78.82,78.78,78.78,13791.0,72.4976,72.4976,72.4608,72.4608,13791.0
2023-07-12 13:30:00,78.79,78.8,78.78,78.8,22008.0,72.47,72.4792,72.4608,72.4792,22008.0
2023-07-12 13:35:00,78.81,78.82,78.79,78.81,39881.0,72.4884,72.4976,72.47,72.4884,39881.0
2023-07-12 13:40:00,78.82,78.83,78.81,78.81,34962.0,72.4976,72.5068,72.4884,72.4884,34962.0
2023-07-12 13:45:00,78.81,78.83,78.81,78.83,11541.0,72.4884,72.5068,72.4884,72.5068,11541.0
2023-07-12 13:50:00,78.83,78.84,78.82,78.84,19868.0,72.5068,72.516,72.4976,72.516,19868.0
2023-07-12 13:55:00,78.84,78.85,78.82,78.83,16844.0,72.516,72.5252,72.4976,72.5068,16844.0
2023-07-12 14:00:00,78.83,78.83,78.8,78.81,28150.0,72.5068,72.5068,72.4792,72.4884,28150.0
2023-07-12 14:05:00,78.8,78.83,78.8,78.81,19488.0,72.4792,72.5068,72.4792,72.4884,19488.0
2023-07-12 14:10:00,78.81,78.83,78.81,78.83,14850.0,72.4884,72.5068,72.4884,72.5068,14850.0
2023-07-12 14:15:00,78.83,78.84,78.81,78.83,23053.0,72.5068,72.516,72.4884,72.5068,23053.0
2023-07-12 14:20:00,78.83,78.84,78.79,78.82,74813.0,72.5068,72.516,72.47,72.4976,74813.0
2023-07-12 14:25:00,78.81,78.82,78.81,78.81,21053.0,72.4884,72.4976,72.4884,72.4884,21053.0
2023-07-12 14:30:00,78.81,78.82,78.81,78.81,20473.0,72.4884,72.4976,72.4884,72.4884,20473.0
2023-07-12 14:35:00,78.82,78.85,78.81,78.84,240421.0,72.4976,72.5252,72.4884,72.516,240421.0
2023-07-12 14:40:00,78.84,78.84,78.81,78.82,24696.0,72.516,72.516,72.4884,72.4976,24696.0
2023-07-12 14:45:00,78.81,78.82,78.8,78.81,12927.0,72.4884,72.4976,72.4792,72.4884,12927.0
2023-07-12 14:50:00,78.8,78.81,78.79,78.81,12805.0,72.4792,72.4884,72.47,72.4884,12805.0
2023-07-12 14:55:00,78.81,78.85,78.81,78.84,75416.0,72.4884,72.5252,72.4884,72.516,75416.0
2023-07-12 15:00:00,78.84,78.88,78.84,78.88,110980.0,72.516,72.5528,72.516,72.5528,110980.0
2023-07-12 15:05:00,78.87,78.88,78.84,78.84,15345.0,72.5436,72.5528,72.516,72.516,15345.0
2023-07-12 15:10:00,78.84,78.85,78.84,78.85,15993.0,72.516,72.5252,72.516,72.5252,15993.0
2023-07-12 15:15:00,78.84,78.85,78.83,78.84,25747.0,72.516,72.5252,72.5068,72.516,25747.0
2023-07-12 15:20:00,78.84,78.84,78.8,78.81,53073.0,72.516,72.516,72.4792,72.4884,53073.0
2023-07-12 15:25:00,78.81,78.84,78.8,78.83,45755.0,72.4884,72.516,72.4792,72.5068,45755.0
2023-07-12 15:30:00,78.84,78.87,78.84,78.87,39900.0,72.516,72.5436,72.516,72.5436,39900.0
2023-07-12 15:35:00,78.87,78.88,78.85,78.85,37781.0,72.5436,72.5528,72.5252,72.5252,37781.0
2023-07-12 15:40:00,78.86,78.86,78.84,78.84,65564.0,72.5344,72.5344,72.516,72.516,65564.0
2023-07-12 15:45:00,78.84,78.87,78.75,78.86,1499593.0,72.516,72.5436,72.4332,72.5344,1499593.0
2023-07-12 15:50:00,78.86,78.86,78.84,78.84,260604.0,72.5344,72.5344,72.516,72.516,260604.0
2023-07-12 15:55:00,78.84,78.85,78.82,78.84,204846.0,72.516,72.5252,72.4976,72.516,204846.0
2023-07-13 09:30:00,79.22,79.24,79.16,79.23,143804.0,72.8655,72.8839,72.8103,72.8747,143804.0
2023-07-13 09:35:00,79.24,79.29,79.23,79.28,225921.0,72.8839,72.9299,72.8747,72.9207,225921.0
2023-07-13 09:40:00,79.28,79.31,79.27,79.29,85110.0,72.9207,72.9483,72.9115,72.9299,85110.0
2023-07-13 09:45:00,79.3,79.31,79.26,79.26,29008.0,72.9391,72.9483,72.9023,72.9023,29008.0
2023-07-13 09:50:00,79.27,79.28,79.22,79.28,231348.0,72.9115,72.9207,72.8655,72.9207,231348.0
2023-07-13 09:55:00,79.27,79.28,79.25,79.26,11019.0,72.9115,72.9207,72.8931,72.9023,11019.0
2023-07-13 10:00:00,79.26,79.26,79.23,79.24,25859.0,72.9023,72.9023,72.8747,72.8839,25859.0
2023-07-13 10:05:00,79.23,79.27,79.23,79.26,267388.0,72.8747,72.9115,72.8747,72.9023,267388.0
2023-07-13 10:10:00,79.27,79.28,79.24,79.26,28316.0,72.9115,72.9207,72.8839,72.9023,28316.0
2023-07-13 10:15:00,79.26,79.26,79.21,79.21,11295.0,72.9023,72.9023,72.8563,72.8563,11295.0
2023-07-13 10:20:00,79.22,79.22,79.19,79.2,21767.0,72.8655,72.8655,72.8379,72.8471,21767.0
2023-07-13 10:25:00,79.2,79.21,79.17,79.17,31601.0,72.8471,72.8563,72.8195,72.8195,31601.0
2023-07-13 10:30:00,79.17,79.18,79.16,79.17,126087.0,72.8195,72.8287,72.8103,72.8195,126087.0
2023-07-13 10:35:00,79.17,79.21,79.17,79.2,42497.0,72.8195,72.8563,72.8195,72.8471,42497.0
2023-07-13 10:40:00,79.2,79.22,79.19,79.2,35452.0,72.8471,72.8655,72.8379,72.8471,35452.0
2023-07-13 10:45:00,79.2,79.2,79.14,79.16,10104.0,72.8471,72.8471,72.792,72.8103,10104.0
2023-07-13 10:50:00,79.16,79.19,79.14,79.18,50477.0,72.8103,72.8379,72.792,72.8287,50477.0
2023-07-13 10:55:00,79.18,79.18,79.17,79.18,20795.0,72.8287,72.8287,72.8195,72.8287,20795.0
2023-07-13 11:00:00,79.17,79.18,79.15,79.18,62376.0,72.8195,72.8287,72.8012,72.8287,62376.0
2023-07-13 11:05:00,79.19,79.19,79.12,79.13,39007.0,72.8379,72.8379,72.7736,72.7828,39007.0
2023-07-13 11:10:00,79.12,79.14,79.11,79.12,56629.0,72.7736,72.792,72.7644,72.7736,56629.0
2023-07-13 11:15:00,79.13,79.15,79.12,79.14,34094.0,72.7828,72.8012,72.7736,72.792,34094.0
2023-07-13 11:20:00,79.15,79.18,79.14,79.17,29391.0,72.8012,72.8287,72.792,72.8195,29391.0
2023-07-13 11:25:00,79.18,79.2,79.17,79.2,39791.0,72.8287,72.8471,72.8195,72.8471,39791.0
2023-07-13 11:30:00,79.2,79.21,79.19,79.21,21945.0,72.8471,72.8563,72.8379,72.8563,21945.0
2023-07-13 11:35:00,79.21,79.22,79.21,79.21,52546.0,72.8563,72.8655,72.8563,72.8563,52546.0
2023-07-13 11:40:00,79.22,79.22,79.19,79.21,52544.0,72.8655,72.8655,72.8379,72.8563,52544.0
2023-07-13 11:45:00,79.21,79.23,79.21,79.23,9022.0,72.8563,72.8747,72.8563,72.8747,9022.0
2023-07-13 11:50:00,79.23,79.25,79.22,79.23,20530.0,72.8747,72.8931,72.8655,72.8747,20530.0
2023-07-13 11:55:00,79.24,79.26,79.23,79.26,9703.0,72.8839,72.9023,72.8747,72.9023,9703.0
2023-07-13 12:00:00,79.26,79.29,79.25,79.29,8974.0,72.9023,72.9299,72.8931,72.9299,8974.0
2023-07-13 12:05:00,79.29,79.32,79.28,79.31,8300.0,72.9299,72.9575,72.9207,72.9483,8300.0
2023-07-13 12:10:00,79.31,79.34,79.3,79.33,10264.0,72.9483,72.9759,72.9391,72.9667,10264.0
2023-07-13 12:15:00,79.33,79.34,79.31,79.32,11171.0,72.9667,72.9759,72.9483,72.9575,11171.0
2023-07-13 12:20:00,79.33,79.36,79.32,79.36,5196.0,72.9667,72.9943,72.9575,72.9943,5196.0
2023-07-13 12:25:00,79.36,79.37,79.34,79.35,8207.0,72.9943,73.0035,72.9759,72.9851,8207.0
2023-07-13 12:30:00,79.35,79.38,79.35,79.35,17036.0,72.9851,73.0127,72.9851,72.9851,17036.0
2023-07-13 12:35:00,79.35,79.37,79.35,79.35,60452.0,72.9851,73.0035,72.9851,72.9851,60452.0
2023-07-13 12:40:00,79.36,79.37,79.34,79.37,35134.0,72.9943,73.0035,72.9759,73.0035,35134.0
2023-07-13 12:45:00,79.37,79.39,79.36,79.38,11036.0,73.0035,73.0219,72.9943,73.0127,11036.0
2023-07-13 12:50:00,79.38,79.38,79.37,79.38,9369.0,73.0127,73.0127,73.0035,73.0127,9369.0
2023-07-13 12:55:00,79.38,79.39,79.37,79.39,7007.0,73.0127,73.0219,73.0035,73.0219,7007.0
2023-07-13 13:00:00,79.4,79.4,79.33,79.34,84258.0,73.0311,73.0311,72.9667,72.9759,84258.0
2023-07-13 13:05:00,79.35,79.38,79.33,79.34,26324.0,72.9851,73.0127,72.9667,72.9759,26324.0
2023-07-13 13:10:00,79.34,79.38,79.34,79.38,33792.0,72.9759,73.0127,72.9759,73.0127,33792.0
2023-07-13 13:15:00,79.37,79.38,79.37,79.37,36906.0,73.0035,73.0127,73.0035,73.0035,36906.0
2023-07-13 13:20:00,79.37,79.37,79.35,79.35,7382.0,73.0035,73.0035,72.9851,72.9851,7382.0
2023-07-13 13:25:00,79.35,79.36,79.32,79.33,16424.0,72.9851,72.9943,72.9575,72.9667,16424.0
2023-07-13 13:30:00,79.33,79.34,79.31,79.31,16099.0,72.9667,72.9759,72.9483,72.9483,16099.0
2023-07-13 13:35:00,79.31,79.34,79.31,79.34,38069.0,72.9483,72.9759,72.9483,72.9759,38069.0
2023-07-13 13:40:00,79.34,79.34,79.32,79.33,8583.0,72.9759,72.9759,72.9575,72.9667,8583.0
2023-07-13 13:45:00,79.34,79.36,79.33,79.34,11358.0,72.9759,72.9943,72.9667,72.9759,11358.0
2023-07-13 13:50:00,79.34,79.36,79.34,79.35,10222.0,72.9759,72.9943,72.9759,72.9851,10222.0
2023-07-13 13:55:00,79.36,79.37,79.35,79.36,13594.0,72.9943,73.0035,72.9851,72.9943,13594.0
2023-07-13 14:00:00,79.36,79.37,79.35,79.37,40794.0,72.9943,73.0035,72.9851,73.0035,40794.0
2023-07-13 14:05:00,79.38,79.39,79.37,79.39,9146.0,73.0127,73.0219,73.0035,73.0219,9146.0
2023-07-13 14:10:00,79.39,79.4,79.39,79.4,11054.0,73.0219,73.0311,73.0219,73.0311,11054.0
2023-07-13 14:15:00,79.4,79.41,79.38,79.4,17414.0,73.0311,73.0403,73.0127,73.0311,17414.0
2023-07-13 14:20:00,79.4,79.4,79.37,79.37,7619.0,73.0311,73.0311,73.0035,73.0035,7619.0
2023-07-13 14:25:00,79.37,79.37,79.35,79.36,26059.0,73.0035,73.0035,72.9851,72.9943,26059.0
2023-07-13 14:30:00,79.36,79.37,79.35,79.37,63086.0,72.9943,73.0035,72.9851,73.0035,63086.0
2023-07-13 14:35:00,79.36,79.39,79.34,79.34,38483.0,72.9943,73.0219,72.9759,72.9759,38483.0
2023-07-13 14:40:00,79.34,79.37,79.34,79.37,19967.0,72.9759,73.0035,72.9759,73.0035,19967.0
2023-07-13 14:45:00,79.37,79.37,79.36,79.37,15008.0,73.0035,73.0035,72.9943,73.0035,15008.0
2023-07-13 14:50:00,79.37,79.38,79.35,79.36,10883.0,73.0035,73.0127,72.9851,72.9943,10883.0
2023-07-13 14:55:00,79.36,79.38,79.35,79.38,42677.0,72.9943,73.0127,72.9851,73.0127,42677.0
2023-07-13 15:00:00,79.37,79.38,79.35,79.36,18270.0,73.0035,73.0127,72.9851,72.9943,18270.0
2023-07-13 15:05:00,79.37,79.38,79.36,79.36,12195.0,73.0035,73.0127,72.9943,72.9943,12195.0
2023-07-13 15:10:00,79.36,79.38,79.35,79.38,11997.0,72.9943,73.0127,72.9851,73.0127,11997.0
2023-07-13 15:15:00,79.38,79.39,79.36,79.37,173824.0,73.0127,73.0219,72.9943,73.0035,173824.0
2023-07-13 15:20:00,79.38,79.4,79.37,79.4,13077.0,73.0127,73.0311,73.0035,73.0311,13077.0
2023-07-13 15:25:00,79.4,79.41,79.39,79.39,15856.0,73.0311,73.0403,73.0219,73.0219,15856.0
2023-07-13 15:30:00,79.4,79.4,79.37,79.37,18955.0,73.0311,73.0311,73.0035,73.0035,18955.0
2023-07-13 15:35:00,79.37,79.38,79.35,79.36,19497.0,73.0035,73.0127,72.9851,72.9943,19497.0
2023-07-13 15:40:00,79.37,79.37,79.35,79.35,172835.0,73.0035,73.0035,72.9851,72.9851,172835.0
2023-07-13 15:45:00,79.35,79.37,79.34,79.34,51590.0,72.9851,73.0035,72.9759,72.9759,51590.0
2023-07-13 15:50:00,79.35,79.35,79.34,79.34,223615.0,72.9851,72.9851,72.9759,72.9759,223615.0
2023-07-13 15:55:00,79.35,79.39,79.33,79.37,299105.0,72.9851,73.0219,72.9667,73.0035,299105.0
2023-07-14 09:30:00,79.22,79.31,79.21,79.3,198540.0,72.8655,72.9483,72.8563,72.9391,198540.0
2023-07-14 09:35:00,79.3,79.3,79.24,79.27,74143.0,72.9391,72.9391,72.8839,72.9115,74143.0
2023-07-14 09:40:00,79.27,79.27,79.24,79.27,66273.0,72.9115,72.9115,72.8839,72.9115,66273.0
2023-07-14 09:45:00,79.27,79.27,79.24,79.25,78030.0,72.9115,72.9115,72.8839,72.8931,78030.0
2023-07-14 09:50:00,79.25,79.27,79.24,79.25,7051.0,72.8931,72.9115,72.8839,72.8931,7051.0
2023-07-14 09:55:00,79.26,79.27,79.23,79.24,115756.0,72.9023,72.9115,72.8747,72.8839,115756.0
2023-07-14 10:00:00,79.23,79.25,79.13,79.16,147816.0,72.8747,72.8931,72.7828,72.8103,147816.0
2023-07-14 10:05:00,79.16,79.18,79.11,79.17,53072.0,72.8103,72.8287,72.7644,72.8195,53072.0
2023-07-14 10:10:00,79.16,79.17,79.13,79.17,17411.0,72.8103,72.8195,72.7828,72.8195,17411.0
2023-07-14 10:15:00,79.17,79.2,79.16,79.19,15507.0,72.8195,72.8471,72.8103,72.8379,15507.0
2023-07-14 10:20:00,79.18,79.19,79.13,79.13,284556.0,72.8287,72.8379,72.7828,72.7828,284556.0
2023-07-14 10:25:00,79.14,79.16,79.13,79.16,32352.0,72.792,72.8103,72.7828,72.8103,32352.0
2023-07-14 10:30:00,79.16,79.21,79.16,79.21,14881.0,72.8103,72.8563,72.8103,72.8563,14881.0
2023-07-14 10:35:00,79.2,79.21,79.18,79.2,11398.0,72.8471,72.8563,72.8287,72.8471,11398.0
2023-07-14 10:40:00,79.2,79.23,79.18,79.23,30351.0,72.8471,72.8747,72.8287,72.8747,30351.0
2023-07-14 10:45:00,79.23,79.24,79.21,79.23,13016.0,72.8747,72.8839,72.8563,72.8747,13016.0
2023-07-14 10:50:00,79.23,79.24,79.22,79.23,14928.0,72.8747,72.8839,72.8655,72.8747,14928.0
2023-07-14 10:55:00,79.23,79.24,79.21,79.22,11470.0,72.8747,72.8839,72.8563,72.8655,11470.0
2023-07-14 11:00:00,79.22,79.25,79.22,79.22,17758.0,72.8655,72.8931,72.8655,72.8655,17758.0
2023-07-14 11:05:00,79.22,79.22,79.18,79.18,13829.0,72.8655,72.8655,72.8287,72.8287,13829.0
2023-07-14 11:10:00,79.19,79.2,79.17,79.17,13733.0,72.8379,72.8471,72.8195,72.8195,13733.0
2023-07-14 11:15:00,79.17,79.17,79.14,79.15,15548.0,72.8195,72.8195,72.792,72.8012,15548.0
2023-07-14 11:20:00,79.16,79.16,79.13,79.13,27861.0,72.8103,72.8103,72.7828,72.7828,27861.0
2023-07-14 11:25:00,79.14,79.14,79.1,79.11,23360.0,72.792,72.792,72.7552,72.7644,23360.0
2023-07-14 11:30:00,79.11,79.12,79.11,79.12,7428.0,72.7644,72.7736,72.7644,72.7736,7428.0
2023-07-14 11:35:00,79.12,79.15,79.12,79.13,13371.0,72.7736,72.8012,72.7736,72.7828,13371.0
2023-07-14 11:40:00,79.12,79.13,79.09,79.1,20524.0,72.7736,72.7828,72.746,72.7552,20524.0
2023-07-14 11:45:00,79.09,79.11,79.06,79.08,32997.0,72.746,72.7644,72.7184,72.7368,32997.0
2023-07-14 11:50:00,79.09,79.09,79.06,79.08,21665.0,72.746,72.746,72.7184,72.7368,21665.0
2023-07-14 11:55:00,79.07,79.1,79.07,79.08,27551.0,72.7276,72.7552,72.7276,72.7368,27551.0
2023-07-14 12:00:00,79.08,79.09,79.07,79.08,16312.0,72.7368,72.746,72.7276,72.7368,16312.0
2023-07-14 12:05:00,79.07,79.08,79.04,79.06,43505.0,72.7276,72.7368,72.7,72.7184,43505.0
2023-07-14 12:10:00,79.05,79.06,79.04,79.05,127644.0,72.7092,72.7184,72.7,72.7092,127644.0
2023-07-14 12:15:00,79.05,79.05,79.03,79.03,44317.0,72.7092,72.7092,72.6908,72.6908,44317.0
2023-07-14 12:20:00,79.03,79.03,79.02,79.03,28158.0,72.6908,72.6908,72.6816,72.6908,28158.0
2023-07-14 12:25:00,79.03,79.05,79.02,79.05,13336.0,72.6908,72.7092,72.6816,72.7092,13336.0
2023-07-14 12:30:00,79.05,79.05,79.02,79.03,29018.0,72.7092,72.7092,72.6816,72.6908,29018.0
2023-07-14 12:35:00,79.04,79.04,79.03,79.04,97793.0,72.7,72.7,72.6908,72.7,97793.0
2023-07-14 12:40:00,79.04,79.07,79.04,79.06,64110.0,72.7,72.7276,72.7,72.7184,64110.0
2023-07-14 12:45:00,79.05,79.08,79.04,79.08,19979.0,72.7092,72.7368,72.7,72.7368,19979.0
2023-07-14 12:50:00,79.08,79.09,79.07,79.08,13399.0,72.7368,72.746,72.7276,72.7368,13399.0
2023-07-14 12:55:00,79.08,79.08,79.06,79.07,10518.0,72.7368,72.7368,72.7184,72.7276,10518.0
2023-07-14 13:00:00,79.07,79.09,79.07,79.08,21736.0,72.7276,72.746,72.7276,72.7368,21736.0
2023-07-14 13:05:00,79.09,79.09,79.06,79.07,23363.0,72.746,72.746,72.7184,72.7276,23363.0
2023-07-14 13:10:00,79.06,79.07,79.05,79.06,16811.0,72.7184,72.7276,72.7092,72.7184,16811.0
2023-07-14 13:15:00,79.07,79.07,79.06,79.06,17459.0,72.7276,72.7276,72.7184,72.7184,17459.0
2023-07-14 13:20:00,79.06,79.07,79.05,79.06,17050.0,72.7184,72.7276,72.7092,72.7184,17050.0
2023-07-14 13:25:00,79.06,79.06,79.04,79.04,10677.0,72.7184,72.7184,72.7,72.7,10677.0
2023-07-14 13:30:00,79.05,79.07,79.04,79.06,29721.0,72.7092,72.7276,72.7,72.7184,29721.0
2023-07-14 13:35:00,79.06,79.06,79.03,79.03,16714.0,72.7184,72.7184,72.6908,72.6908,16714.0
2023-07-14 13:40:00,79.04,79.04,79.03,79.03,3557.0,72.7,72.7,72.6908,72.6908,3557.0
2023-07-14 13:45:00,79.03,79.04,79.02,79.03,24971.0,72.6908,72.7,72.6816,72.6908,24971.0
2023-07-14 13:50:00,79.02,79.03,79.01,79.01,14284.0,72.6816,72.6908,72.6724,72.6724,14284.0
2023-07-14 13:55:00,79.02,79.02,79.0,79.01,13151.0,72.6816,72.6816,72.6632,72.6724,13151.0
2023-07-14 14:00:00,79.02,79.02,79.01,79.02,24450.0,72.6816,72.6816,72.6724,72.6816,24450.0
2023-07-14 14:05:00,79.01,79.02,79.0,79.01,10288.0,72.6724,72.6816,72.6632,72.6724,10288.0
2023-07-14 14:10:00,79.0,79.01,78.99,79.0,14460.0,72.6632,72.6724,72.654,72.6632,14460.0
2023-07-14 14:15:00,79.0,79.0,78.98,78.99,15260.0,72.6632,72.6632,72.6448,72.654,15260.0
2023-07-14 14:20:00,78.98,78.99,78.97,78.97,8326.0,72.6448,72.654,72.6356,72.6356,8326.0
2023-07-14 14:25:00,78.97,79.0,78.97,79.0,18531.0,72.6356,72.6632,72.6356,72.6632,18531.0
2023-07-14 14:30:00,78.99,79.01,78.98,79.0,8583.0,72.654,72.6724,72.6448,72.6632,8583.0
2023-07-14 14:35:00,79.0,79.01,78.98,78.98,17594.0,72.6632,72.6724,72.6448,72.6448,17594.0
2023-07-14 14:40:00,78.98,78.99,78.98,78.99,4833.0,72.6448,72.654,72.6448,72.654,4833.0
2023-07-14 14:45:00,78.98,79.0,78.98,79.0,17681.0,72.6448,72.6632,72.6448,72.6632,17681.0
2023-07-14 14:50:00,78.99,79.01,78.99,79.01,18681.0,72.654,72.6724,72.654,72.6724,18681.0
2023-07-14 14:55:00,79.01,79.01,78.97,78.97,19849.0,72.6724,72.6724,72.6356,72.6356,19849.0
2023-07-14 15:00:00,78.97,78.97,78.94,78.95,21357.0,72.6356,72.6356,72.608,72.6172,21357.0
2023-07-14 15:05:00,78.95,78.96,78.95,78.95,19256.0,72.6172,72.6264,72.6172,72.6172,19256.0
2023-07-14 15:10:00,78.96,78.96,78.95,78.95,9658.0,72.6264,72.6264,72.6172,72.6172,9658.0
2023-07-14 15:15:00,78.95,78.97,78.95,78.97,21207.0,72.6172,72.6356,72.6172,72.6356,21207.0
2023-07-14 15:20:00,78.97,78.97,78.95,78.95,66054.0,72.6356,72.6356,72.6172,72.6172,66054.0
2023-07-14 15:25:00,78.95,78.96,78.92,78.92,20282.0,72.6172,72.6264,72.5896,72.5896,20282.0
2023-07-14 15:30:00,78.92,78.93,78.91,78.91,214923.0,72.5896,72.5988,72.5804,72.5804,214923.0
2023-07-14 15:35:00,78.91,78.92,78.91,78.91,144851.0,72.5804,72.5896,72.5804,72.5804,144851.0
2023-07-14 15:40:00,78.91,78.92,78.91,78.92,211607.0,72.5804,72.5896,72.5804,72.5896,211607.0
2023-07-14 15:45:00,78.92,78.92,78.89,78.9,139729.0,72.5896,72.5896,72.562,72.5712,139729.0
2023-07-14 15:50:00,78.9,78.9,78.88,78.9,57823.0,72.5712,72.5712,72.5528,72.5712,57823.0
2023-07-14 15:55:00,78.9,78.9,78.88,78.9,263791.0,72.5712,72.5712,72.5528,72.5712,263791.0
2023-07-17 09:30:00,78.89,78.96,78.89,78.89,41066.0,72.562,72.6264,72.562,72.562,41066.0
2023-07-17 09:35:00,78.87,78.9,78.86,78.9,21590.0,72.5436,72.5712,72.5344,72.5712,21590.0
2023-07-17 09:40:00,78.91,78.92,78.87,78.89,30866.0,72.5804,72.5896,72.5436,72.562,30866.0
2023-07-17 09:45:00,78.89,78.91,78.87,78.9,14780.0,72.562,72.5804,72.5436,72.5712,14780.0
2023-07-17 09:50:00,78.9,78.9,78.87,78.89,84459.0,72.5712,72.5712,72.5436,72.562,84459.0
2023-07-17 09:55:00,78.89,78.92,78.87,78.92,101415.0,72.562,72.5896,72.5436,72.5896,101415.0
2023-07-17 10:00:00,78.92,78.93,78.9,78.93,35344.0,72.5896,72.5988,72.5712,72.5988,35344.0
2023-07-17 10:05:00,78.93,78.93,78.9,78.91,11301.0,72.5988,72.5988,72.5712,72.5804,11301.0
2023-07-17 10:10:00,78.9,78.95,78.9,78.94,30725.0,72.5712,72.6172,72.5712,72.608,30725.0
2023-07-17 10:15:00,78.94,78.96,78.92,78.93,16235.0,72.608,72.6264,72.5896,72.5988,16235.0
2023-07-17 10:20:00,78.93,78.94,78.91,78.92,19509.0,72.5988,72.608,72.5804,72.5896,19509.0
2023-07-17 10:25:00,78.93,78.93,78.91,78.92,22379.0,72.5988,72.5988,72.5804,72.5896,22379.0
2023-07-17 10:30:00,78.92,78.95,78.92,78.94,126546.0,72.5896,72.6172,72.5896,72.608,126546.0
2023-07-17 10:35:00,78.93,78.95,78.93,78.95,41652.0,72.5988,72.6172,72.5988,72.6172,41652.0
2023-07-17 10:40:00,78.94,78.96,78.93,78.95,48620.0,72.608,72.6264,72.5988,72.6172,48620.0
2023-07-17 10:45:00,78.95,78.98,78.93,78.94,150157.0,72.6172,72.6448,72.5988,72.608,150157.0
2023-07-17 10:50:00,78.93,78.96,78.93,78.95,16363.0,72.5988,72.6264,72.5988,72.6172,16363.0
2023-07-17 10:55:00,78.96,79.0,78.96,78.98,12758.0,72.6264,72.6632,72.6264,72.6448,12758.0
2023-07-17 11:00:00,78.98,78.99,78.93,78.94,8062.0,72.6448,72.654,72.5988,72.608,8062.0
2023-07-17 11:05:00,78.94,78.95,78.93,78.94,21774.0,72.608,72.6172,72.5988,72.608,21774.0
2023-07-17 11:10:00,78.94,78.94,78.91,78.92,15784.0,72.608,72.608,72.5804,72.5896,15784.0
2023-07-17 11:15:00,78.92,78.93,78.9,78.91,15660.0,72.5896,72.5988,72.5712,72.5804,15660.0
2023-07-17 11:20:00,78.91,78.93,78.9,78.92,13008.0,72.5804,72.5988,72.5712,72.5896,13008.0
2023-07-17 11:25:00,78.93,78.93,78.92,78.92,8789.0,72.5988,72.5988,72.5896,72.5896,8789.0
2023-07-17 11:30:00,78.93,78.95,78.92,78.94,12084.0,72.5988,72.6172,72.5896,72.608,12084.0
2023-07-17 11:35:00,78.94,78.95,78.93,78.95,6534.0,72.608,72.6172,72.5988,72.6172,6534.0
2023-07-17 11:40:00,78.95,78.96,78.94,78.95,11528.0,72.6172,72.6264,72.608,72.6172,11528.0
2023-07-17 11:45:00,78.95,78.96,78.93,78.94,11200.0,72.6172,72.6264,72.5988,72.608,11200.0
2023-07-17 11:50:00,78.94,78.96,78.93,78.96,9541.0,72.608,72.6264,72.5988,72.6264,9541.0
2023-07-17 11:55:00,78.95,78.97,78.95,78.96,13257.0,72.6172,72.6356,72.6172,72.6264,13257.0
2023-07-17 12:00:00,78.97,78.98,78.97,78.97,19838.0,72.6356,72.6448,72.6356,72.6356,19838.0
2023-07-17 12:05:00,78.98,78.98,78.97,78.98,11640.0,72.6448,72.6448,72.6356,72.6448,11640.0
2023-07-17 12:10:00,78.98,78.98,78.95,78.97,12794.0,72.6448,72.6448,72.6172,72.6356,12794.0
2023-07-17 12:15:00,78.98,78.98,78.97,78.98,163713.0,72.6448,72.6448,72.6356,72.6448,163713.0
2023-07-17 12:20:00,78.98,78.98,78.97,78.98,59394.0,72.6448,72.6448,72.6356,72.6448,59394.0
2023-07-17 12:25:00,78.98,78.98,78.97,78.98,27470.0,72.6448,72.6448,72.6356,72.6448,27470.0
2023-07-17 12:30:00,78.98,78.99,78.97,78.98,29133.0,72.6448,72.654,72.6356,72.6448,29133.0
2023-07-17 12:35:00,78.98,78.99,78.97,78.98,65926.0,72.6448,72.654,72.6356,72.6448,65926.0
2023-07-17 12:40:00,78.98,79.0,78.98,79.0,17270.0,72.6448,72.6632,72.6448,72.6632,17270.0
2023-07-17 12:45:00,79.0,79.0,78.99,79.0,9295.0,72.6632,72.6632,72.654,72.6632,9295.0
2023-07-17 12:50:00,79.0,79.0,78.99,78.99,5306.0,72.6632,72.6632,72.654,72.654,5306.0
2023-07-17 12:55:00,79.0,79.0,78.99,79.0,3847.0,72.6632,72.6632,72.654,72.6632,3847.0
2023-07-17 13:00:00,79.0,79.0,78.99,78.99,27251.0,72.6632,72.6632,72.654,72.654,27251.0
2023-07-17 13:05:00,79.0,79.01,78.99,79.0,221046.0,72.6632,72.6724,72.654,72.6632,221046.0
2023-07-17 13:10:00,79.0,79.0,78.99,79.0,14403.0,72.6632,72.6632,72.654,72.6632,14403.0
2023-07-17 13:15:00,79.0,79.01,78.99,79.0,30553.0,72.6632,72.6724,72.654,72.6632,30553.0
2023-07-17 13:20:00,78.99,79.0,78.99,79.0,120810.0,72.654,72.6632,72.654,72.6632,120810.0
2023-07-17 13:25:00,78.99,79.0,78.97,79.0,27684.0,72.654,72.6632,72.6356,72.6632,27684.0
2023-07-17 13:30:00,79.0,79.0,78.98,78.98,13082.0,72.6632,72.6632,72.6448,72.6448,13082.0
2023-07-17 13:35:00,78.98,79.0,78.98,79.0,13428.0,72.6448,72.6632,72.6448,72.6632,13428.0
2023-07-17 13:40:00,78.99,79.02,78.99,79.02,25243.0,72.654,72.6816,72.654,72.6816,25243.0
2023-07-17 13:45:00,79.01,79.02,79.01,79.02,564104.0,72.6724,72.6816,72.6724,72.6816,564104.0
2023-07-17 13:50:00,79.02,79.02,79.01,79.01,6243.0,72.6816,72.6816,72.6724,72.6724,6243.0
2023-07-17 13:55:00,79.01,79.02,79.0,79.02,16617.0,72.6724,72.6816,72.6632,72.6816,16617.0
2023-07-17 14:00:00,79.02,79.03,79.02,79.03,17439.0,72.6816,72.6908,72.6816,72.6908,17439.0
2023-07-17 14:05:00,79.04,79.05,79.03,79.04,22922.0,72.7,72.7092,72.6908,72.7,22922.0
2023-07-17 14:10:00,79.04,79.06,79.04,79.06,9309.0,72.7,72.7184,72.7,72.7184,9309.0
2023-07-17 14:15:00,79.06,79.06,79.05,79.06,10162.0,72.7184,72.7184,72.7092,72.7184,10162.0
2023-07-17 14:20:00,79.06,79.07,79.04,79.07,9865.0,72.7184,72.7276,72.7,72.7276,9865.0
2023-07-17 14:25:00,79.07,79.07,79.05,79.06,20745.0,72.7276,72.7276,72.7092,72.7184,20745.0
2023-07-17 14:30:00,79.06,79.06,79.05,79.06,231574.0,72.7184,72.7184,72.7092,72.7184,231574.0
2023-07-17 14:35:00,79.06,79.06,79.04,79.05,18394.0,72.7184,72.7184,72.7,72.7092,18394.0
2023-07-17 14:40:00,79.05,79.06,79.04,79.05,34569.0,72.7092,72.7184,72.7,72.7092,34569.0
2023-07-17 14:45:00,79.06,79.07,79.05,79.06,11436.0,72.7184,72.7276,72.7092,72.7184,11436.0
2023-07-17 14:50:00,79.07,79.08,79.06,79.08,10378.0,72.7276,72.7368,72.7184,72.7368,10378.0
2023-07-17 14:55:00,79.08,79.08,79.06,79.06,10855.0,72.7368,72.7368,72.7184,72.7184,10855.0
2023-07-17 15:00:00,79.06,79.08,79.06,79.08,10883.0,72.7184,72.7368,72.7184,72.7368,10883.0
2023-07-17 15:05:00,79.08,79.08,79.04,79.06,23262.0,72.7368,72.7368,72.7,72.7184,23262.0
2023-07-17 15:10:00,79.05,79.06,79.03,79.04,115638.0,72.7092,72.7184,72.6908,72.7,115638.0
2023-07-17 15:15:00,79.05,79.05,79.02,79.03,16583.0,72.7092,72.7092,72.6816,72.6908,16583.0
2023-07-17 15:20:00,79.03,79.04,79.02,79.02,32281.0,72.6908,72.7,72.6816,72.6816,32281.0
2023-07-17 15:25:00,79.03,79.04,79.02,79.03,13114.0,72.6908,72.7,72.6816,72.6908,13114.0
2023-07-17 15:30:00,79.02,79.04,79.02,79.02,57195.0,72.6816,72.7,72.6816,72.6816,57195.0
2023-07-17 15:35:00,79.02,79.02,79.0,79.01,86099.0,72.6816,72.6816,72.6632,72.6724,86099.0
2023-07-17 15:40:00,79.01,79.02,79.0,79.02,75094.0,72.6724,72.6816,72.6632,72.6816,75094.0
2023-07-17 15:45:00,79.01,79.03,79.0,79.02,185567.0,72.6724,72.6908,72.6632,72.6816,185567.0
2023-07-17 15:50:00,79.01,79.01,78.98,78.99,63875.0,72.6724,72.6724,72.6448,72.654,63875.0
2023-07-17 15:55:00,78.98,78.99,78.97,78.98,151042.0,72.6448,72.654,72.6356,72.6448,151042.0
2023-07-18 09:30:00,79.23,79.28,79.16,79.19,60003.0,72.8747,72.9207,72.8103,72.8379,60003.0
2023-07-18 09:35:00,79.18,79.26,79.17,79.23,104899.0,72.8287,72.9023,72.8195,72.8747,104899.0
2023-07-18 09:40:00,79.23,79.25,79.17,79.19,117927.0,72.8747,72.8931,72.8195,72.8379,117927.0
2023-07-18 09:45:00,79.2,79.22,79.19,79.21,29391.0,72.8471,72.8655,72.8379,72.8563,29391.0
2023-07-18 09:50:00,79.21,79.22,79.16,79.2,354291.0,72.8563,72.8655,72.8103,72.8471,354291.0
2023-07-18 09:55:00,79.2,79.23,79.19,79.22,23320.0,72.8471,72.8747,72.8379,72.8655,23320.0
2023-07-18 10:00:00,79.23,79.25,79.21,79.22,71365.0,72.8747,72.8931,72.8563,72.8655,71365.0
2023-07-18 10:05:00,79.22,79.25,79.21,79.22,129680.0,72.8655,72.8931,72.8563,72.8655,129680.0
2023-07-18 10:10:00,79.23,79.25,79.21,79.23,16888.0,72.8747,72.8931,72.8563,72.8747,16888.0
2023-07-18 10:15:00,79.23,79.25,79.22,79.24,19687.0,72.8747,72.8931,72.8655,72.8839,19687.0
2023-07-18 10:20:00,79.24,79.25,79.23,79.24,15399.0,72.8839,72.8931,72.8747,72.8839,15399.0
2023-07-18 10:25:00,79.24,79.27,79.24,79.27,14518.0,72.8839,72.9115,72.8839,72.9115,14518.0
2023-07-18 10:30:00,79.27,79.29,79.26,79.27,38080.0,72.9115,72.9299,72.9023,72.9115,38080.0
2023-07-18 10:35:00,79.28,79.31,79.28,79.28,89182.0,72.9207,72.9483,72.9207,72.9207,89182.0
2023-07-18 10:40:00,79.28,79.29,79.25,79.26,13393.0,72.9207,72.9299,72.8931,72.9023,13393.0
2023-07-18 10:45:00,79.26,79.28,79.25,79.28,17045.0,72.9023,72.9207,72.8931,72.9207,17045.0
2023-07-18 10:50:00,79.28,79.28,79.26,79.27,29366.0,72.9207,72.9207,72.9023,72.9115,29366.0
2023-07-18 10:55:00,79.27,79.3,79.27,79.29,16130.0,72.9115,72.9391,72.9115,72.9299,16130.0
2023-07-18 11:00:00,79.3,79.32,79.29,79.31,24481.0,72.9391,72.9575,72.9299,72.9483,24481.0
2023-07-18 11:05:00,79.32,79.35,79.31,79.34,22149.0,72.9575,72.9851,72.9483,72.9759,22149.0
2023-07-18 11:10:00,79.34,79.36,79.33,79.33,13143.0,72.9759,72.9943,72.9667,72.9667,13143.0
2023-07-18 11:15:00,79.33,79.33,79.31,79.32,13529.0,72.9667,72.9667,72.9483,72.9575,13529.0
2023-07-18 11:20:00,79.32,79.33,79.29,79.29,34778.0,72.9575,72.9667,72.9299,72.9299,34778.0
2023-07-18 11:25:00,79.29,79.3,79.27,79.28,13230.0,72.9299,72.9391,72.9115,72.9207,13230.0
2023-07-18 11:30:00,79.27,79.28,79.24,79.25,122396.0,72.9115,72.9207,72.8839,72.8931,122396.0
2023-07-18 11:35:00,79.25,79.26,79.24,79.25,54891.0,72.8931,72.9023,72.8839,72.8931,54891.0
2023-07-18 11:40:00,79.25,79.27,79.24,79.27,73375.0,72.8931,72.9115,72.8839,72.9115,73375.0
2023-07-18 11:45:00,79.26,79.27,79.25,79.26,19216.0,72.9023,72.9115,72.8931,72.9023,19216.0
2023-07-18 11:50:00,79.26,79.27,79.25,79.27,51074.0,72.9023,72.9115,72.8931,72.9115,51074.0
2023-07-18 11:55:00,79.27,79.27,79.25,79.26,24451.0,72.9115,72.9115,72.8931,72.9023,24451.0
2023-07-18 12:00:00,79.26,79.27,79.25,79.26,23122.0,72.9023,72.9115,72.8931,72.9023,23122.0
2023-07-18 12:05:00,79.25,79.28,79.25,79.27,27662.0,72.8931,72.9207,72.8931,72.9115,27662.0
2023-07-18 12:10:00,79.27,79.28,79.25,79.26,117173.0,72.9115,72.9207,72.8931,72.9023,117173.0
2023-07-18 12:15:00,79.26,79.27,79.24,79.24,51961.0,72.9023,72.9115,72.8839,72.8839,51961.0
2023-07-18 12:20:00,79.25,79.25,79.23,79.24,41729.0,72.8931,72.8931,72.8747,72.8839,41729.0
2023-07-18 12:25:00,79.24,79.25,79.24,79.24,68176.0,72.8839,72.8931,72.8839,72.8839,68176.0
2023-07-18 12:30:00,79.24,79.27,79.24,79.25,15453.0,72.8839,72.9115,72.8839,72.8931,15453.0
2023-07-18 12:35:00,79.25,79.26,79.23,79.24,22984.0,72.8931,72.9023,72.8747,72.8839,22984.0
2023-07-18 12:40:00,79.23,79.24,79.22,79.23,13204.0,72.8747,72.8839,72.8655,72.8747,13204.0
2023-07-18 12:45:00,79.22,79.23,79.19,79.2,23764.0,72.8655,72.8747,72.8379,72.8471,23764.0
2023-07-18 12:50:00,79.2,79.21,79.19,79.2,17432.0,72.8471,72.8563,72.8379,72.8471,17432.0
2023-07-18 12:55:00,79.2,79.21,79.19,79.2,17011.0,72.8471,72.8563,72.8379,72.8471,17011.0
2023-07-18 13:00:00,79.21,79.22,79.2,79.21,28912.0,72.8563,72.8655,72.8471,72.8563,28912.0
2023-07-18 13:05:00,79.2,79.22,79.2,79.2,41062.0,72.8471,72.8655,72.8471,72.8471,41062.0
2023-07-18 13:10:00,79.2,79.22,79.2,79.21,32844.0,72.8471,72.8655,72.8471,72.8563,32844.0
2023-07-18 13:15:00,79.21,79.22,79.21,79.22,7562.0,72.8563,72.8655,72.8563,72.8655,7562.0
2023-07-18 13:20:00,79.22,79.22,79.21,79.22,7282.0,72.8655,72.8655,72.8563,72.8655,7282.0
2023-07-18 13:25:00,79.22,79.23,79.21,79.22,24507.0,72.8655,72.8747,72.8563,72.8655,24507.0
2023-07-18 13:30:00,79.22,79.23,79.21,79.23,12992.0,72.8655,72.8747,72.8563,72.8747,12992.0
2023-07-18 13:35:00,79.23,79.23,79.22,79.23,9114.0,72.8747,72.8747,72.8655,72.8747,9114.0
2023-07-18 13:40:00,79.23,79.23,79.21,79.22,18566.0,72.8747,72.8747,72.8563,72.8655,18566.0
2023-07-18 13:45:00,79.22,79.23,79.21,79.22,117262.0,72.8655,72.8747,72.8563,72.8655,117262.0
2023-07-18 13:50:00,79.22,79.23,79.2,79.2,14740.0,72.8655,72.8747,72.8471,72.8471,14740.0
2023-07-18 13:55:00,79.2,79.22,79.2,79.22,16150.0,72.8471,72.8655,72.8471,72.8655,16150.0
2023-07-18 14:00:00,79.21,79.22,79.18,79.19,25138.0,72.8563,72.8655,72.8287,72.8379,25138.0
2023-07-18 14:05:00,79.19,79.2,79.18,79.18,23338.0,72.8379,72.8471,72.8287,72.8287,23338.0
2023-07-18 14:10:00,79.18,79.2,79.17,79.2,19736.0,72.8287,72.8471,72.8195,72.8471,19736.0
2023-07-18 14:15:00,79.2,79.21,79.2,79.21,11076.0,72.8471,72.8563,72.8471,72.8563,11076.0
2023-07-18 14:20:00,79.21,79.22,79.2,79.22,19281.0,72.8563,72.8655,72.8471,72.8655,19281.0
2023-07-18 14:25:00,79.22,79.23,79.21,79.22,23950.0,72.8655,72.8747,72.8563,72.8655,23950.0
2023-07-18 14:30:00,79.22,79.22,79.21,79.22,22608.0,72.8655,72.8655,72.8563,72.8655,22608.0
2023-07-18 14:35:00,79.21,79.22,79.2,79.2,15358.0,72.8563,72.8655,72.8471,72.8471,15358.0
2023-07-18 14:40:00,79.2,79.21,79.2,79.2,10507.0,72.8471,72.8563,72.8471,72.8471,10507.0
2023-07-18 14:45:00,79.2,79.21,79.18,79.19,64772.0,72.8471,72.8563,72.8287,72.8379,64772.0
2023-07-18 14:50:00,79.18,79.2,79.18,79.2,7798.0,72.8287,72.8471,72.8287,72.8471,7798.0
2023-07-18 14:55:00,79.2,79.2,79.17,79.18,41356.0,72.8471,72.8471,72.8195,72.8287,41356.0
2023-07-18 15:00:00,79.18,79.19,79.15,79.16,51714.0,72.8287,72.8379,72.8012,72.8103,51714.0
2023-07-18 15:05:00,79.16,79.16,79.15,79.15,14423.0,72.8103,72.8103,72.8012,72.8012,14423.0
2023-07-18 15:10:00,79.16,79.16,79.14,79.15,16231.0,72.8103,72.8103,72.792,72.8012,16231.0
2023-07-18 15:15:00,79.15,79.16,79.14,79.15,30212.0,72.8012,72.8103,72.792,72.8012,30212.0
2023-07-18 15:20:00,79.15,79.15,79.13,79.14,28732.0,72.8012,72.8012,72.7828,72.792,28732.0
2023-07-18 15:25:00,79.14,79.16,79.13,79.15,14051.0,72.792,72.8103,72.7828,72.8012,14051.0
2023-07-18 15:30:00,79.16,79.16,79.15,79.16,8548.0,72.8103,72.8103,72.8012,72.8103,8548.0
2023-07-18 15:35:00,79.16,79.17,79.15,79.16,792875.0,72.8103,72.8195,72.8012,72.8103,792875.0
2023-07-18 15:40:00,79.16,79.17,79.14,79.14,61597.0,72.8103,72.8195,72.792,72.792,61597.0
2023-07-18 15:45:00,79.14,79.15,79.13,79.14,91533.0,72.792,72.8012,72.7828,72.792,91533.0
2023-07-18 15:50:00,79.14,79.15,79.13,79.14,49713.0,72.792,72.8012,72.7828,72.792,49713.0
2023-07-18 15:55:00,79.14,79.14,79.12,79.13,194329.0,72.792,72.792,72.7736,72.7828,194329.0
2023-07-19 09:30:00,79.38,79.4,79.34,79.34,51324.0,73.0127,73.0311,72.9759,72.9759,51324.0
2023-07-19 09:35:00,79.34,79.4,79.34,79.4,8271.0,72.9759,73.0311,72.9759,73.0311,8271.0
2023-07-19 09:40:00,79.39,79.39,79.33,79.33,5739.0,73.0219,73.0219,72.9667,72.9667,5739.0
2023-07-19 09:45:00,79.34,79.34,79.29,79.31,5548.0,72.9759,72.9759,72.9299,72.9483,5548.0
2023-07-19 09:50:00,79.31,79.34,79.3,79.33,7379.0,72.9483,72.9759,72.9391,72.9667,7379.0
2023-07-19 09:55:00,79.33,79.34,79.31,79.34,15479.0,72.9667,72.9759,72.9483,72.9759,15479.0
2023-07-19 10:00:00,79.34,79.34,79.3,79.34,8265.0,72.9759,72.9759,72.9391,72.9759,8265.0
2023-07-19 10:05:00,79.33,79.35,79.29,79.29,13315.0,72.9667,72.9851,72.9299,72.9299,13315.0
2023-07-19 10:10:00,79.28,79.3,79.23,79.23,106517.0,72.9207,72.9391,72.8747,72.8747,106517.0
2023-07-19 10:15:00,79.23,79.29,79.23,79.29,12010.0,72.8747,72.9299,72.8747,72.9299,12010.0
2023-07-19 10:20:00,79.28,79.3,79.28,79.29,508243.0,72.9207,72.9391,72.9207,72.9299,508243.0
2023-07-19 10:25:00,79.3,79.3,79.27,79.28,107996.0,72.9391,72.9391,72.9115,72.9207,107996.0
2023-07-19 10:30:00,79.28,79.29,79.25,79.26,207577.0,72.9207,72.9299,72.8931,72.9023,207577.0
2023-07-19 10:35:00,79.26,79.28,79.25,79.28,45769.0,72.9023,72.9207,72.8931,72.9207,45769.0
2023-07-19 10:40:00,79.27,79.28,79.26,79.28,80844.0,72.9115,72.9207,72.9023,72.9207,80844.0
2023-07-19 10:45:00,79.27,79.28,79.26,79.27,31964.0,72.9115,72.9207,72.9023,72.9115,31964.0
2023-07-19 10:50:00,79.27,79.29,79.26,79.29,24296.0,72.9115,72.9299,72.9023,72.9299,24296.0
2023-07-19 10:55:00,79.29,79.3,79.27,79.3,21955.0,72.9299,72.9391,72.9115,72.9391,21955.0
2023-07-19 11:00:00,79.29,79.3,79.28,79.3,30280.0,72.9299,72.9391,72.9207,72.9391,30280.0
2023-07-19 11:05:00,79.3,79.31,79.29,79.3,29848.0,72.9391,72.9483,72.9299,72.9391,29848.0
2023-07-19 11:10:00,79.31,79.32,79.29,79.31,53191.0,72.9483,72.9575,72.9299,72.9483,53191.0
2023-07-19 11:15:00,79.3,79.31,79.28,79.29,42779.0,72.9391,72.9483,72.9207,72.9299,42779.0
2023-07-19 11:20:00,79.29,79.29,79.26,79.28,213639.0,72.9299,72.9299,72.9023,72.9207,213639.0
2023-07-19 11:25:00,79.28,79.29,79.26,79.28,22470.0,72.9207,72.9299,72.9023,72.9207,22470.0
2023-07-19 11:30:00,79.28,79.29,79.25,79.26,40302.0,72.9207,72.9299,72.8931,72.9023,40302.0
2023-07-19 11:35:00,79.26,79.26,79.23,79.25,31417.0,72.9023,72.9023,72.8747,72.8931,31417.0
2023-07-19 11:40:00,79.25,79.27,79.25,79.27,18005.0,72.8931,72.9115,72.8931,72.9115,18005.0
2023-07-19 11:45:00,79.27,79.29,79.26,79.28,21578.0,72.9115,72.9299,72.9023,72.9207,21578.0
2023-07-19 11:50:00,79.28,79.31,79.27,79.31,23456.0,72.9207,72.9483,72.9115,72.9483,23456.0
2023-07-19 11:55:00,79.3,79.31,79.27,79.28,40418.0,72.9391,72.9483,72.9115,72.9207,40418.0
2023-07-19 12:00:00,79.28,79.29,79.25,79.26,3929511.0,72.9207,72.9299,72.8931,72.9023,3929511.0
2023-07-19 12:05:00,79.26,79.31,79.25,79.31,62995.0,72.9023,72.9483,72.8931,72.9483,62995.0
2023-07-19 12:10:00,79.31,79.31,79.28,79.3,44119.0,72.9483,72.9483,72.9207,72.9391,44119.0
2023-07-19 12:15:00,79.31,79.31,79.29,79.31,30973.0,72.9483,72.9483,72.9299,72.9483,30973.0
2023-07-19 12:20:00,79.31,79.31,79.29,79.29,14476.0,72.9483,72.9483,72.9299,72.9299,14476.0
2023-07-19 12:25:00,79.3,79.32,79.29,79.31,35835.0,72.9391,72.9575,72.9299,72.9483,35835.0
2023-07-19 12:30:00,79.31,79.34,79.31,79.33,27829.0,72.9483,72.9759,72.9483,72.9667,27829.0
2023-07-19 12:35:00,79.34,79.35,79.33,79.34,16977.0,72.9759,72.9851,72.9667,72.9759,16977.0
2023-07-19 12:40:00,79.34,79.36,79.33,79.35,19712.0,72.9759,72.9943,72.9667,72.9851,19712.0
2023-07-19 12:45:00,79.35,79.37,79.34,79.37,39749.0,72.9851,73.0035,72.9759,73.0035,39749.0
2023-07-19 12:50:00,79.37,79.37,79.36,79.37,30222.0,73.0035,73.0035,72.9943,73.0035,30222.0
2023-07-19 12:55:00,79.37,79.38,79.35,79.37,63847.0,73.0035,73.0127,72.9851,73.0035,63847.0
2023-07-19 13:00:00,79.37,79.37,79.34,79.34,25629.0,73.0035,73.0035,72.9759,72.9759,25629.0
2023-07-19 13:05:00,79.33,79.34,79.3,79.31,33084.0,72.9667,72.9759,72.9391,72.9483,33084.0
2023-07-19 13:10:00,79.31,79.31,79.28,79.3,10676.0,72.9483,72.9483,72.9207,72.9391,10676.0
2023-07-19 13:15:00,79.3,79.31,79.29,79.31,33301.0,72.9391,72.9483,72.9299,72.9483,33301.0
2023-07-19 13:20:00,79.31,79.32,79.3,79.31,22904.0,72.9483,72.9575,72.9391,72.9483,22904.0
2023-07-19 13:25:00,79.31,79.32,79.29,79.31,19371.0,72.9483,72.9575,72.9299,72.9483,19371.0
2023-07-19 13:30:00,79.31,79.35,79.3,79.34,32924.0,72.9483,72.9851,72.9391,72.9759,32924.0
2023-07-19 13:35:00,79.33,79.35,79.33,79.34,12955.0,72.9667,72.9851,72.9667,72.9759,12955.0
2023-07-19 13:40:00,79.34,79.36,79.33,79.36,8312.0,72.9759,72.9943,72.9667,72.9943,8312.0
2023-07-19 13:45:00,79.36,79.37,79.35,79.37,14211.0,72.9943,73.0035,72.9851,73.0035,14211.0
2023-07-19 13:50:00,79.37,79.39,79.37,79.39,26842.0,73.0035,73.0219,73.0035,73.0219,26842.0
2023-07-19 13:55:00,79.38,79.4,79.38,79.4,24797.0,73.0127,73.0311,73.0127,73.0311,24797.0
2023-07-19 14:00:00,79.4,79.41,79.39,79.4,14306.0,73.0311,73.0403,73.0219,73.0311,14306.0
2023-07-19 14:05:00,79.4,79.41,79.39,79.41,36904.0,73.0311,73.0403,73.0219,73.0403,36904.0
2023-07-19 14:10:00,79.41,79.42,79.4,79.4,36190.0,73.0403,73.0495,73.0311,73.0311,36190.0
2023-07-19 14:15:00,79.41,79.42,79.4,79.42,8859.0,73.0403,73.0495,73.0311,73.0495,8859.0
2023-07-19 14:20:00,79.41,79.42,79.39,79.41,13473.0,73.0403,73.0495,73.0219,73.0403,13473.0
2023-07-19 14:25:00,79.42,79.44,79.41,79.44,10802.0,73.0495,73.0679,73.0403,73.0679,10802.0
2023-07-19 14:30:00,79.44,79.44,79.43,79.43,9575.0,73.0679,73.0679,73.0587,73.0587,9575.0
2023-07-19 14:35:00,79.44,79.44,79.41,79.42,22208.0,73.0679,73.0679,73.0403,73.0495,22208.0
2023-07-19 14:40:00,79.42,79.43,79.41,79.42,9432.0,73.0495,73.0587,73.0403,73.0495,9432.0
2023-07-19 14:45:00,79.42,79.44,79.42,79.44,7174.0,73.0495,73.0679,73.0495,73.0679,7174.0
2023-07-19 14:50:00,79.44,79.44,79.41,79.42,38171.0,73.0679,73.0679,73.0403,73.0495,38171.0
2023-07-19 14:55:00,79.43,79.46,79.43,79.45,11502.0,73.0587,73.0863,73.0587,73.0771,11502.0
2023-07-19 15:00:00,79.45,79.46,79.44,79.45,10126.0,73.0771,73.0863,73.0679,73.0771,10126.0
2023-07-19 15:05:00,79.45,79.46,79.44,79.45,37158.0,73.0771,73.0863,73.0679,73.0771,37158.0
2023-07-19 15:10:00,79.45,79.46,79.43,79.44,16760.0,73.0771,73.0863,73.0587,73.0679,16760.0
2023-07-19 15:15:00,79.44,79.44,79.41,79.42,45099.0,73.0679,73.0679,73.0403,73.0495,45099.0
2023-07-19 15:20:00,79.42,79.43,79.41,79.43,12354.0,73.0495,73.0587,73.0403,73.0587,12354.0
2023-07-19 15:25:00,79.42,79.43,79.39,79.4,23514.0,73.0495,73.0587,73.0219,73.0311,23514.0
2023-07-19 15:30:00,79.4,79.41,79.39,79.41,12217.0,73.0311,73.0403,73.0219,73.0403,12217.0
2023-07-19 15:35:00,79.41,79.41,79.39,79.41,32398.0,73.0403,73.0403,73.0219,73.0403,32398.0
2023-07-19 15:40:00,79.41,79.41,79.39,79.4,31619.0,73.0403,73.0403,73.0219,73.0311,31619.0
2023-07-19 15:45:00,79.4,79.4,79.39,79.4,19357.0,73.0311,73.0311,73.0219,73.0311,19357.0
2023-07-19 15:50:00,79.39,79.41,79.37,79.41,89872.0,73.0219,73.0403,73.0035,73.0403,89872.0
2023-07-19 15:55:00,79.41,79.41,79.4,79.41,144351.0,73.0403,73.0403,73.0311,73.0403,144351.0
2023-07-20 09:30:00,79.17,79.18,79.12,79.13,52717.0,72.8195,72.8287,72.7736,72.7828,52717.0
2023-07-20 09:35:00,79.12,79.12,79.03,79.03,91047.0,72.7736,72.7736,72.6908,72.6908,91047.0
2023-07-20 09:40:00,79.03,79.06,79.02,79.03,27117.0,72.6908,72.7184,72.6816,72.6908,27117.0
2023-07-20 09:45:00,79.04,79.07,79.03,79.05,13624.0,72.7,72.7276,72.6908,72.7092,13624.0
2023-07-20 09:50:00,79.04,79.06,79.03,79.05,15198.0,72.7,72.7184,72.6908,72.7092,15198.0
2023-07-20 09:55:00,79.05,79.06,79.03,79.04,52922.0,72.7092,72.7184,72.6908,72.7,52922.0
2023-07-20 10:00:00,79.05,79.07,79.04,79.05,18754.0,72.7092,72.7276,72.7,72.7092,18754.0
2023-07-20 10:05:00,79.04,79.04,78.95,78.95,41114.0,72.7,72.7,72.6172,72.6172,41114.0
2023-07-20 10:10:00,78.95,78.97,78.94,78.95,138055.0,72.6172,72.6356,72.608,72.6172,138055.0
2023-07-20 10:15:00,78.94,78.94,78.89,78.93,35731.0,72.608,72.608,72.562,72.5988,35731.0
2023-07-20 10:20:00,78.93,78.95,78.92,78.92,134675.0,72.5988,72.6172,72.5896,72.5896,134675.0
2023-07-20 10:25:00,78.92,78.93,78.9,78.93,72270.0,72.5896,72.5988,72.5712,72.5988,72270.0
2023-07-20 10:30:00,78.92,78.93,78.89,78.92,67815.0,72.5896,72.5988,72.562,72.5896,67815.0
2023-07-20 10:35:00,78.92,78.94,78.91,78.92,25233.0,72.5896,72.608,72.5804,72.5896,25233.0
2023-07-20 10:40:00,78.91,78.93,78.9,78.93,93295.0,72.5804,72.5988,72.5712,72.5988,93295.0
2023-07-20 10:45:00,78.93,78.94,78.89,78.9,32841.0,72.5988,72.608,72.562,72.5712,32841.0
2023-07-20 10:50:00,78.9,78.92,78.89,78.91,12495.0,72.5712,72.5896,72.562,72.5804,12495.0
2023-07-20 10:55:00,78.91,78.93,78.9,78.92,32592.0,72.5804,72.5988,72.5712,72.5896,32592.0
2023-07-20 11:00:00,78.91,78.91,78.88,78.89,45683.0,72.5804,72.5804,72.5528,72.562,45683.0
2023-07-20 11:05:00,78.9,78.9,78.87,78.89,23432.0,72.5712,72.5712,72.5436,72.562,23432.0
2023-07-20 11:10:00,78.89,78.89,78.87,78.88,19055.0,72.562,72.562,72.5436,72.5528,19055.0
2023-07-20 11:15:00,78.88,78.89,78.85,78.87,29281.0,72.5528,72.562,72.5252,72.5436,29281.0
2023-07-20 11:20:00,78.87,78.89,78.87,78.89,18697.0,72.5436,72.562,72.5436,72.562,18697.0
2023-07-20 11:25:00,78.89,78.9,78.88,78.88,25626.0,72.562,72.5712,72.5528,72.5528,25626.0
2023-07-20 11:30:00,78.88,78.9,78.88,78.9,12972.0,72.5528,72.5712,72.5528,72.5712,12972.0
2023-07-20 11:35:00,78.9,78.92,78.89,78.91,40557.0,72.5712,72.5896,72.562,72.5804,40557.0
2023-07-20 11:40:00,78.91,78.92,78.88,78.89,20459.0,72.5804,72.5896,72.5528,72.562,20459.0
2023-07-20 11:45:00,78.89,78.89,78.87,78.88,37352.0,72.562,72.562,72.5436,72.5528,37352.0
2023-07-20 11:50:00,78.87,78.89,78.87,78.88,35773.0,72.5436,72.562,72.5436,72.5528,35773.0
2023-07-20 11:55:00,78.88,78.89,78.86,78.86,22105.0,72.5528,72.562,72.5344,72.5344,22105.0
2023-07-20 12:00:00,78.87,78.9,78.86,78.88,23876.0,72.5436,72.5712,72.5344,72.5528,23876.0
2023-07-20 12:05:00,78.89,78.89,78.87,78.88,15887.0,72.562,72.562,72.5436,72.5528,15887.0
2023-07-20 12:10:00,78.89,78.89,78.86,78.87,232681.0,72.562,72.562,72.5344,72.5436,232681.0
2023-07-20 12:15:00,78.87,78.89,78.86,78.88,129858.0,72.5436,72.562,72.5344,72.5528,129858.0
2023-07-20 12:20:00,78.88,78.89,78.85,78.86,57884.0,72.5528,72.562,72.5252,72.5344,57884.0
2023-07-20 12:25:00,78.86,78.89,78.85,78.88,32155.0,72.5344,72.562,72.5252,72.5528,32155.0
2023-07-20 12:30:00,78.89,78.89,78.86,78.87,1373741.0,72.562,72.562,72.5344,72.5436,1373741.0
2023-07-20 12:35:00,78.86,78.87,78.83,78.84,19891.0,72.5344,72.5436,72.5068,72.516,19891.0
2023-07-20 12:40:00,78.84,78.84,78.82,78.82,25149.0,72.516,72.516,72.4976,72.4976,25149.0
2023-07-20 12:45:00,78.82,78.85,78.82,78.84,66241.0,72.4976,72.5252,72.4976,72.516,66241.0
2023-07-20 12:50:00,78.84,78.85,78.84,78.84,112818.0,72.516,72.5252,72.516,72.516,112818.0
2023-07-20 12:55:00,78.84,78.85,78.81,78.83,41374.0,72.516,72.5252,72.4884,72.5068,41374.0
2023-07-20 13:00:00,78.82,78.84,78.82,78.84,28035.0,72.4976,72.516,72.4976,72.516,28035.0
2023-07-20 13:05:00,78.84,78.85,78.83,78.83,35015.0,72.516,72.5252,72.5068,72.5068,35015.0
2023-07-20 13:10:00,78.83,78.85,78.83,78.84,30908.0,72.5068,72.5252,72.5068,72.516,30908.0
2023-07-20 13:15:00,78.84,78.85,78.83,78.85,33113.0,72.516,72.5252,72.5068,72.5252,33113.0
2023-07-20 13:20:00,78.84,78.86,78.84,78.86,21445.0,72.516,72.5344,72.516,72.5344,21445.0
2023-07-20 13:25:00,78.86,78.9,78.86,78.9,7681.0,72.5344,72.5712,72.5344,72.5712,7681.0
2023-07-20 13:30:00,78.89,78.92,78.88,78.9,71964.0,72.562,72.5896,72.5528,72.5712,71964.0
2023-07-20 13:35:00,78.91,78.91,78.89,78.9,23565.0,72.5804,72.5804,72.562,72.5712,23565.0
2023-07-20 13:40:00,78.9,78.94,78.89,78.93,51682.0,72.5712,72.608,72.562,72.5988,51682.0
2023-07-20 13:45:00,78.92,78.95,78.92,78.94,19519.0,72.5896,72.6172,72.5896,72.608,19519.0
2023-07-20 13:50:00,78.93,78.94,78.92,78.92,13448.0,72.5988,72.608,72.5896,72.5896,13448.0
2023-07-20 13:55:00,78.92,78.94,78.91,78.93,40580.0,72.5896,72.608,72.5804,72.5988,40580.0
2023-07-20 14:00:00,78.93,78.95,78.92,78.95,66864.0,72.5988,72.6172,72.5896,72.6172,66864.0
2023-07-20 14:05:00,78.95,78.95,78.94,78.95,28423.0,72.6172,72.6172,72.608,72.6172,28423.0
2023-07-20 14:10:00,78.95,78.95,78.94,78.94,15894.0,72.6172,72.6172,72.608,72.608,15894.0
2023-07-20 14:15:00,78.95,78.95,78.93,78.95,18409.0,72.6172,72.6172,72.5988,72.6172,18409.0
2023-07-20 14:20:00,78.94,78.94,78.92,78.92,32204.0,72.608,72.608,72.5896,72.5896,32204.0
2023-07-20 14:25:00,78.92,78.93,78.91,78.91,31955.0,72.5896,72.5988,72.5804,72.5804,31955.0
2023-07-20 14:30:00,78.91,78.93,78.91,78.92,25672.0,72.5804,72.5988,72.5804,72.5896,25672.0
2023-07-20 14:35:00,78.92,78.93,78.91,78.92,36158.0,72.5896,72.5988,72.5804,72.5896,36158.0
2023-07-20 14:40:00,78.93,78.93,78.91,78.92,46405.0,72.5988,72.5988,72.5804,72.5896,46405.0
2023-07-20 14:45:00,78.91,78.94,78.91,78.94,61354.0,72.5804,72.608,72.5804,72.608,61354.0
2023-07-20 14:50:00,78.94,78.96,78.93,78.95,12244.0,72.608,72.6264,72.5988,72.6172,12244.0
2023-07-20 14:55:00,78.95,78.95,78.91,78.92,42691.0,72.6172,72.6172,72.5804,72.5896,42691.0
2023-07-20 15:00:00,78.92,78.94,78.92,78.93,26620.0,72.5896,72.608,72.5896,72.5988,26620.0
2023-07-20 15:05:00,78.93,78.94,78.91,78.94,78845.0,72.5988,72.608,72.5804,72.608,78845.0
2023-07-20 15:10:00,78.93,78.96,78.93,78.96,152327.0,72.5988,72.6264,72.5988,72.6264,152327.0
2023-07-20 15:15:00,78.96,78.99,78.95,78.99,31680.0,72.6264,72.654,72.6172,72.654,31680.0
2023-07-20 15:20:00,78.98,79.0,78.96,78.96,89859.0,72.6448,72.6632,72.6264,72.6264,89859.0
2023-07-20 15:25:00,78.96,79.0,78.95,79.0,38912.0,72.6264,72.6632,72.6172,72.6632,38912.0
2023-07-20 15:30:00,79.0,79.01,78.99,78.99,30603.0,72.6632,72.6724,72.654,72.654,30603.0
2023-07-20 15:35:00,78.99,79.0,78.98,78.99,54271.0,72.654,72.6632,72.6448,72.654,54271.0
2023-07-20 15:40:00,78.99,79.02,78.98,79.0,888319.0,72.654,72.6816,72.6448,72.6632,888319.0
2023-07-20 15:45:00,79.0,79.0,78.99,79.0,61643.0,72.6632,72.6632,72.654,72.6632,61643.0
2023-07-20 15:50:00,79.0,79.0,78.98,78.98,73397.0,72.6632,72.6632,72.6448,72.6448,73397.0
2023-07-20 15:55:00,78.99,79.0,78.98,79.0,138319.0,72.654,72.6632,72.6448,72.6632,138319.0
2023-07-21 09:30:00,79.19,79.19,79.11,79.16,59026.0,72.8379,72.8379,72.7644,72.8103,59026.0
2023-07-21 09:35:00,79.15,79.19,79.13,79.13,12706.0,72.8012,72.8379,72.7828,72.7828,12706.0
2023-07-21 09:40:00,79.13,79.14,79.11,79.12,12838.0,72.7828,72.792,72.7644,72.7736,12838.0
2023-07-21 09:45:00,79.12,79.16,79.11,79.15,21896.0,72.7736,72.8103,72.7644,72.8012,21896.0
2023-07-21 09:50:00,79.16,79.19,79.16,79.18,30468.0,72.8103,72.8379,72.8103,72.8287,30468.0
2023-07-21 09:55:00,79.18,79.19,79.17,79.17,6227.0,72.8287,72.8379,72.8195,72.8195,6227.0
2023-07-21 10:00:00,79.17,79.17,79.13,79.14,4873.0,72.8195,72.8195,72.7828,72.792,4873.0
2023-07-21 10:05:00,79.14,79.14,79.1,79.11,8355.0,72.792,72.792,72.7552,72.7644,8355.0
2023-07-21 10:10:00,79.11,79.11,79.09,79.11,6968.0,72.7644,72.7644,72.746,72.7644,6968.0
2023-07-21 10:15:00,79.11,79.11,79.1,79.11,8453.0,72.7644,72.7644,72.7552,72.7644,8453.0
2023-07-21 10:20:00,79.1,79.11,79.07,79.09,11855.0,72.7552,72.7644,72.7276,72.746,11855.0
2023-07-21 10:25:00,79.09,79.11,79.08,79.1,26653.0,72.746,72.7644,72.7368,72.7552,26653.0
2023-07-21 10:30:00,79.1,79.11,79.09,79.1,18482.0,72.7552,72.7644,72.746,72.7552,18482.0
2023-07-21 10:35:00,79.09,79.1,79.08,79.09,29771.0,72.746,72.7552,72.7368,72.746,29771.0
2023-07-21 10:40:00,79.09,79.1,79.06,79.08,23498.0,72.746,72.7552,72.7184,72.7368,23498.0
2023-07-21 10:45:00,79.08,79.1,79.08,79.1,13939.0,72.7368,72.7552,72.7368,72.7552,13939.0
2023-07-21 10:50:00,79.09,79.1,79.07,79.09,31092.0,72.746,72.7552,72.7276,72.746,31092.0
2023-07-21 10:55:00,79.09,79.09,79.06,79.08,17370.0,72.746,72.746,72.7184,72.7368,17370.0
2023-07-21 11:00:00,79.08,79.08,79.05,79.07,32559.0,72.7368,72.7368,72.7092,72.7276,32559.0
2023-07-21 11:05:00,79.07,79.14,79.07,79.14,24010.0,72.7276,72.792,72.7276,72.792,24010.0
2023-07-21 11:10:00,79.14,79.17,79.13,79.16,26594.0,72.792,72.8195,72.7828,72.8103,26594.0
2023-07-21 11:15:00,79.16,79.17,79.13,79.15,16514.0,72.8103,72.8195,72.7828,72.8012,16514.0
2023-07-21 11:20:00,79.16,79.16,79.13,79.13,10982.0,72.8103,72.8103,72.7828,72.7828,10982.0
2023-07-21 11:25:00,79.13,79.14,79.11,79.14,11937.0,72.7828,72.792,72.7644,72.792,11937.0
2023-07-21 11:30:00,79.14,79.14,79.1,79.11,10945.0,72.792,72.792,72.7552,72.7644,10945.0
2023-07-21 11:35:00,79.11,79.12,79.11,79.12,4831.0,72.7644,72.7736,72.7644,72.7736,4831.0
2023-07-21 11:40:00,79.13,79.15,79.12,79.12,26025.0,72.7828,72.8012,72.7736,72.7736,26025.0
2023-07-21 11:45:00,79.12,79.13,79.11,79.13,17481.0,72.7736,72.7828,72.7644,72.7828,17481.0
2023-07-21 11:50:00,79.12,79.12,79.11,79.12,20076.0,72.7736,72.7736,72.7644,72.7736,20076.0
2023-07-21 11:55:00,79.11,79.11,79.07,79.08,16466.0,72.7644,72.7644,72.7276,72.7368,16466.0
2023-07-21 12:00:00,79.07,79.1,79.07,79.09,30367.0,72.7276,72.7552,72.7276,72.746,30367.0
2023-07-21 12:05:00,79.09,79.1,79.08,79.09,14660.0,72.746,72.7552,72.7368,72.746,14660.0
2023-07-21 12:10:00,79.1,79.11,79.08,79.1,6605.0,72.7552,72.7644,72.7368,72.7552,6605.0
2023-07-21 12:15:00,79.1,79.11,79.09,79.11,9937.0,72.7552,72.7644,72.746,72.7644,9937.0
2023-07-21 12:20:00,79.11,79.13,79.1,79.12,14070.0,72.7644,72.7828,72.7552,72.7736,14070.0
2023-07-21 12:25:00,79.13,79.13,79.1,79.11,36552.0,72.7828,72.7828,72.7552,72.7644,36552.0
2023-07-21 12:30:00,79.11,79.11,79.09,79.09,15200.0,72.7644,72.7644,72.746,72.746,15200.0
2023-07-21 12:35:00,79.1,79.1,79.09,79.1,4034.0,72.7552,72.7552,72.746,72.7552,4034.0
2023-07-21 12:40:00,79.09,79.1,79.09,79.09,2375.0,72.746,72.7552,72.746,72.746,2375.0
2023-07-21 12:45:00,79.09,79.1,79.09,79.09,2516.0,72.746,72.7552,72.746,72.746,2516.0
2023-07-21 12:50:00,79.09,79.11,79.09,79.1,21183.0,72.746,72.7644,72.746,72.7552,21183.0
2023-07-21 12:55:00,79.09,79.1,79.08,79.1,51097.0,72.746,72.7552,72.7368,72.7552,51097.0
2023-07-21 13:00:00,79.1,79.11,79.1,79.11,17466.0,72.7552,72.7644,72.7552,72.7644,17466.0
2023-07-21 13:05:00,79.12,79.16,79.12,79.16,126321.0,72.7736,72.8103,72.7736,72.8103,126321.0
2023-07-21 13:10:00,79.15,79.16,79.15,79.16,69854.0,72.8012,72.8103,72.8012,72.8103,69854.0
2023-07-21 13:15:00,79.16,79.16,79.14,79.15,29011.0,72.8103,72.8103,72.792,72.8012,29011.0
2023-07-21 13:20:00,79.15,79.15,79.14,79.15,12410.0,72.8012,72.8012,72.792,72.8012,12410.0
2023-07-21 13:25:00,79.15,79.15,79.14,79.15,47861.0,72.8012,72.8012,72.792,72.8012,47861.0
2023-07-21 13:30:00,79.15,79.17,79.14,79.17,31658.0,72.8012,72.8195,72.792,72.8195,31658.0
2023-07-21 13:35:00,79.17,79.17,79.15,79.16,19520.0,72.8195,72.8195,72.8012,72.8103,19520.0
2023-07-21 13:40:00,79.16,79.17,79.16,79.16,5518.0,72.8103,72.8195,72.8103,72.8103,5518.0
2023-07-21 13:45:00,79.17,79.17,79.15,79.16,15663.0,72.8195,72.8195,72.8012,72.8103,15663.0
2023-07-21 13:50:00,79.16,79.16,79.15,79.15,10333.0,72.8103,72.8103,72.8012,72.8012,10333.0
2023-07-21 13:55:00,79.16,79.16,79.15,79.15,6400.0,72.8103,72.8103,72.8012,72.8012,6400.0
2023-07-21 14:00:00,79.16,79.16,79.15,79.16,1409.0,72.8103,72.8103,72.8012,72.8103,1409.0
2023-07-21 14:05:00,79.16,79.16,79.15,79.15,18453.0,72.8103,72.8103,72.8012,72.8012,18453.0
2023-07-21 14:10:00,79.16,79.16,79.15,79.16,11965.0,72.8103,72.8103,72.8012,72.8103,11965.0
2023-07-21 14:15:00,79.15,79.16,79.14,79.15,16183.0,72.8012,72.8103,72.792,72.8012,16183.0
2023-07-21 14:20:00,79.15,79.15,79.14,79.14,19253.0,72.8012,72.8012,72.792,72.792,19253.0
2023-07-21 14:25:00,79.14,79.14,79.13,79.13,16726.0,72.792,72.792,72.7828,72.7828,16726.0
2023-07-21 14:30:00,79.14,79.14,79.13,79.14,8993.0,72.792,72.792,72.7828,72.792,8993.0
2023-07-21 14:35:00,79.13,79.14,79.12,79.13,39046.0,72.7828,72.792,72.7736,72.7828,39046.0
2023-07-21 14:40:00,79.13,79.13,79.12,79.12,9978.0,72.7828,72.7828,72.7736,72.7736,9978.0
2023-07-21 14:45:00,79.11,79.12,79.11,79.12,6230.0,72.7644,72.7736,72.7644,72.7736,6230.0
2023-07-21 14:50:00,79.11,79.12,79.11,79.12,7816.0,72.7644,72.7736,72.7644,72.7736,7816.0
2023-07-21 14:55:00,79.11,79.12,79.1,79.1,14674.0,72.7644,72.7736,72.7552,72.7552,14674.0
2023-07-21 15:00:00,79.11,79.11,79.09,79.09,11560.0,72.7644,72.7644,72.746,72.746,11560.0
2023-07-21 15:05:00,79.09,79.1,79.09,79.09,6464.0,72.746,72.7552,72.746,72.746,6464.0
2023-07-21 15:10:00,79.09,79.1,79.09,79.09,11499.0,72.746,72.7552,72.746,72.746,11499.0
2023-07-21 15:15:00,79.09,79.1,79.09,79.09,11897.0,72.746,72.7552,72.746,72.746,11897.0
2023-07-21 15:20:00,79.09,79.1,79.09,79.09,6216.0,72.746,72.7552,72.746,72.746,6216.0
2023-07-21 15:25:00,79.09,79.1,79.09,79.09,12016.0,72.746,72.7552,72.746,72.746,12016.0
2023-07-21 15:30:00,79.09,79.11,79.09,79.11,42254.0,72.746,72.7644,72.746,72.7644,42254.0
2023-07-21 15:35:00,79.11,79.13,79.1,79.13,15218.0,72.7644,72.7828,72.7552,72.7828,15218.0
2023-07-21 15:40:00,79.13,79.13,79.12,79.13,249885.0,72.7828,72.7828,72.7736,72.7828,249885.0
2023-07-21 15:45:00,79.13,79.14,79.12,79.12,64641.0,72.7828,72.792,72.7736,72.7736,64641.0
2023-07-21 15:50:00,79.12,79.13,79.11,79.12,82445.0,72.7736,72.7828,72.7644,72.7736,82445.0
2023-07-21 15:55:00,79.12,79.12,79.09,79.11,179329.0,72.7736,72.7736,72.746,72.7644,179329.0
2023-07-24 09:30:00,79.22,79.28,79.21,79.28,39668.0,72.8655,72.9207,72.8563,72.9207,39668.0
2023-07-24 09:35:00,79.29,79.29,79.17,79.19,43141.0,72.9299,72.9299,72.8195,72.8379,43141.0
2023-07-24 09:40:00,79.19,79.28,79.18,79.28,175941.0,72.8379,72.9207,72.8287,72.9207,175941.0
2023-07-24 09:45:00,79.29,79.31,79.14,79.3,64199.0,72.9299,72.9483,72.792,72.9391,64199.0
2023-07-24 09:50:00,79.3,79.3,79.22,79.24,48153.0,72.9391,72.9391,72.8655,72.8839,48153.0
2023-07-24 09:55:00,79.23,79.26,79.22,79.26,14281.0,72.8747,72.9023,72.8655,72.9023,14281.0
2023-07-24 10:00:00,79.27,79.31,79.26,79.31,22177.0,72.9115,72.9483,72.9023,72.9483,22177.0
2023-07-24 10:05:00,79.31,79.31,79.27,79.3,9764.0,72.9483,72.9483,72.9115,72.9391,9764.0
2023-07-24 10:10:00,79.3,79.33,79.3,79.31,14612.0,72.9391,72.9667,72.9391,72.9483,14612.0
2023-07-24 10:15:00,79.3,79.31,79.25,79.26,16043.0,72.9391,72.9483,72.8931,72.9023,16043.0
2023-07-24 10:20:00,79.25,79.26,79.24,79.26,29342.0,72.8931,72.9023,72.8839,72.9023,29342.0
2023-07-24 10:25:00,79.26,79.27,79.23,79.24,44200.0,72.9023,72.9115,72.8747,72.8839,44200.0
2023-07-24 10:30:00,79.25,79.26,79.22,79.22,18131.0,72.8931,72.9023,72.8655,72.8655,18131.0
2023-07-24 10:35:00,79.23,79.26,79.22,79.22,19671.0,72.8747,72.9023,72.8655,72.8655,19671.0
2023-07-24 10:40:00,79.22,79.24,79.21,79.23,40928.0,72.8655,72.8839,72.8563,72.8747,40928.0
2023-07-24 10:45:00,79.22,79.23,79.19,79.21,13061.0,72.8655,72.8747,72.8379,72.8563,13061.0
2023-07-24 10:50:00,79.21,79.22,79.18,79.19,32575.0,72.8563,72.8655,72.8287,72.8379,32575.0
2023-07-24 10:55:00,79.2,79.2,79.17,79.2,32449.0,72.8471,72.8471,72.8195,72.8471,32449.0
2023-07-24 11:00:00,79.2,79.21,79.18,79.18,62944.0,72.8471,72.8563,72.8287,72.8287,62944.0
2023-07-24 11:05:00,79.18,79.19,79.16,79.19,23451.0,72.8287,72.8379,72.8103,72.8379,23451.0
2023-07-24 11:10:00,79.18,79.19,79.17,79.18,19853.0,72.8287,72.8379,72.8195,72.8287,19853.0
2023-07-24 11:15:00,79.18,79.19,79.18,79.18,12973.0,72.8287,72.8379,72.8287,72.8287,12973.0
2023-07-24 11:20:00,79.17,79.18,79.16,79.18,18368.0,72.8195,72.8287,72.8103,72.8287,18368.0
2023-07-24 11:25:00,79.18,79.19,79.17,79.19,29334.0,72.8287,72.8379,72.8195,72.8379,29334.0
2023-07-24 11:30:00,79.19,79.21,79.19,79.21,13539.0,72.8379,72.8563,72.8379,72.8563,13539.0
2023-07-24 11:35:00,79.21,79.21,79.18,79.19,6436.0,72.8563,72.8563,72.8287,72.8379,6436.0
2023-07-24 11:40:00,79.19,79.21,79.19,79.2,8680.0,72.8379,72.8563,72.8379,72.8471,8680.0
2023-07-24 11:45:00,79.2,79.21,79.19,79.21,13610.0,72.8471,72.8563,72.8379,72.8563,13610.0
2023-07-24 11:50:00,79.2,79.22,79.2,79.22,16820.0,72.8471,72.8655,72.8471,72.8655,16820.0
2023-07-24 11:55:00,79.21,79.21,79.18,79.19,47658.0,72.8563,72.8563,72.8287,72.8379,47658.0
2023-07-24 12:00:00,79.18,79.19,79.15,79.15,19055.0,72.8287,72.8379,72.8012,72.8012,19055.0
2023-07-24 12:05:00,79.16,79.16,79.12,79.14,53360.0,72.8103,72.8103,72.7736,72.792,53360.0
2023-07-24 12:10:00,79.14,79.15,79.12,79.14,22433.0,72.792,72.8012,72.7736,72.792,22433.0
2023-07-24 12:15:00,79.14,79.14,79.09,79.1,18592.0,72.792,72.792,72.746,72.7552,18592.0
2023-07-24 12:20:00,79.1,79.11,79.07,79.08,23694.0,72.7552,72.7644,72.7276,72.7368,23694.0
2023-07-24 12:25:00,79.08,79.11,79.08,79.11,15455.0,72.7368,72.7644,72.7368,72.7644,15455.0
2023-07-24 12:30:00,79.11,79.12,79.1,79.12,11479.0,72.7644,72.7736,72.7552,72.7736,11479.0
2023-07-24 12:35:00,79.12,79.15,79.11,79.15,16782.0,72.7736,72.8012,72.7644,72.8012,16782.0
2023-07-24 12:40:00,79.15,79.16,79.14,79.15,26746.0,72.8012,72.8103,72.792,72.8012,26746.0
2023-07-24 12:45:00,79.15,79.15,79.14,79.14,34364.0,72.8012,72.8012,72.792,72.792,34364.0
2023-07-24 12:50:00,79.15,79.15,79.13,79.15,8475.0,72.8012,72.8012,72.7828,72.8012,8475.0
2023-07-24 12:55:00,79.15,79.17,79.14,79.17,8298.0,72.8012,72.8195,72.792,72.8195,8298.0
2023-07-24 13:00:00,79.16,79.18,79.14,79.16,13910.0,72.8103,72.8287,72.792,72.8103,13910.0
2023-07-24 13:05:00,79.16,79.16,79.13,79.15,12373.0,72.8103,72.8103,72.7828,72.8012,12373.0
2023-07-24 13:10:00,79.15,79.15,79.13,79.13,21845.0,72.8012,72.8012,72.7828,72.7828,21845.0
2023-07-24 13:15:00,79.14,79.14,79.12,79.12,17985.0,72.792,72.792,72.7736,72.7736,17985.0
2023-07-24 13:20:00,79.12,79.14,79.12,79.13,15595.0,72.7736,72.792,72.7736,72.7828,15595.0
2023-07-24 13:25:00,79.13,79.13,79.1,79.1,14094.0,72.7828,72.7828,72.7552,72.7552,14094.0
2023-07-24 13:30:00,79.11,79.11,79.06,79.07,52158.0,72.7644,72.7644,72.7184,72.7276,52158.0
2023-07-24 13:35:00,79.07,79.08,79.06,79.07,10559.0,72.7276,72.7368,72.7184,72.7276,10559.0
2023-07-24 13:40:00,79.08,79.09,79.07,79.08,15057.0,72.7368,72.746,72.7276,72.7368,15057.0
2023-07-24 13:45:00,79.08,79.08,79.07,79.08,23608.0,72.7368,72.7368,72.7276,72.7368,23608.0
2023-07-24 13:50:00,79.07,79.08,79.05,79.07,45696.0,72.7276,72.7368,72.7092,72.7276,45696.0
2023-07-24 13:55:00,79.06,79.07,79.06,79.07,15052.0,72.7184,72.7276,72.7184,72.7276,15052.0
2023-07-24 14:00:00,79.07,79.07,79.04,79.05,21887.0,72.7276,72.7276,72.7,72.7092,21887.0
2023-07-24 14:05:00,79.04,79.07,79.04,79.06,30811.0,72.7,72.7276,72.7,72.7184,30811.0
2023-07-24 14:10:00,79.06,79.08,79.06,79.08,16684.0,72.7184,72.7368,72.7184,72.7368,16684.0
2023-07-24 14:15:00,79.08,79.09,79.07,79.09,10767.0,72.7368,72.746,72.7276,72.746,10767.0
2023-07-24 14:20:00,79.09,79.09,79.08,79.09,21673.0,72.746,72.746,72.7368,72.746,21673.0
2023-07-24 14:25:00,79.09,79.09,79.08,79.09,23093.0,72.746,72.746,72.7368,72.746,23093.0
2023-07-24 14:30:00,79.09,79.09,79.06,79.08,23269.0,72.746,72.746,72.7184,72.7368,23269.0
2023-07-24 14:35:00,79.08,79.1,79.07,79.09,15470.0,72.7368,72.7552,72.7276,72.746,15470.0
2023-07-24 14:40:00,79.09,79.1,79.07,79.07,29444.0,72.746,72.7552,72.7276,72.7276,29444.0
2023-07-24 14:45:00,79.08,79.08,79.07,79.08,10818.0,72.7368,72.7368,72.7276,72.7368,10818.0
2023-07-24 14:50:00,79.08,79.1,79.07,79.1,25837.0,72.7368,72.7552,72.7276,72.7552,25837.0
2023-07-24 14:55:00,79.09,79.1,79.07,79.09,40034.0,72.746,72.7552,72.7276,72.746,40034.0
2023-07-24 15:00:00,79.09,79.09,79.08,79.09,7018.0,72.746,72.746,72.7368,72.746,7018.0
2023-07-24 15:05:00,79.08,79.1,79.08,79.09,17004.0,72.7368,72.7552,72.7368,72.746,17004.0
2023-07-24 15:10:00,79.08,79.1,79.08,79.09,9973.0,72.7368,72.7552,72.7368,72.746,9973.0
2023-07-24 15:15:00,79.09,79.1,79.09,79.09,20043.0,72.746,72.7552,72.746,72.746,20043.0
2023-07-24 15:20:00,79.09,79.1,79.08,79.09,17518.0,72.746,72.7552,72.7368,72.746,17518.0
2023-07-24 15:25:00,79.09,79.09,79.05,79.06,29274.0,72.746,72.746,72.7092,72.7184,29274.0
2023-07-24 15:30:00,79.06,79.06,79.04,79.06,26150.0,72.7184,72.7184,72.7,72.7184,26150.0
2023-07-24 15:35:00,79.07,79.08,79.06,79.06,30713.0,72.7276,72.7368,72.7184,72.7184,30713.0
2023-07-24 15:40:00,79.05,79.06,79.03,79.04,27812.0,72.7092,72.7184,72.6908,72.7,27812.0
2023-07-24 15:45:00,79.03,79.04,79.02,79.04,44244.0,72.6908,72.7,72.6816,72.7,44244.0
2023-07-24 15:50:00,79.04,79.04,79.03,79.04,15181.0,72.7,72.7,72.6908,72.7,15181.0
2023-07-24 15:55:00,79.04,79.05,79.01,79.04,136804.0,72.7,72.7092,72.6724,72.7,136804.0
2023-07-25 09:30:00,78.86,78.86,78.81,78.85,146410.0,72.5344,72.5344,72.4884,72.5252,146410.0
2023-07-25 09:35:00,78.86,78.9,78.85,78.88,48249.0,72.5344,72.5712,72.5252,72.5528,48249.0
2023-07-25 09:40:00,78.88,78.97,78.87,78.95,46407.0,72.5528,72.6356,72.5436,72.6172,46407.0
2023-07-25 09:45:00,78.95,78.97,78.94,78.95,42211.0,72.6172,72.6356,72.608,72.6172,42211.0
2023-07-25 09:50:00,78.95,78.97,78.91,78.91,65738.0,72.6172,72.6356,72.5804,72.5804,65738.0
2023-07-25 09:55:00,78.91,78.94,78.9,78.93,35705.0,72.5804,72.608,72.5712,72.5988,35705.0
2023-07-25 10:00:00,78.93,78.93,78.85,78.9,134076.0,72.5988,72.5988,72.5252,72.5712,134076.0
2023-07-25 10:05:00,78.9,78.9,78.84,78.86,39974.0,72.5712,72.5712,72.516,72.5344,39974.0
2023-07-25 10:10:00,78.87,78.93,78.87,78.93,29433.0,72.5436,72.5988,72.5436,72.5988,29433.0
2023-07-25 10:15:00,78.93,78.94,78.92,78.94,11147.0,72.5988,72.608,72.5896,72.608,11147.0
2023-07-25 10:20:00,78.93,78.95,78.93,78.94,154661.0,72.5988,72.6172,72.5988,72.608,154661.0
2023-07-25 10:25:00,78.94,78.94,78.89,78.9,49413.0,72.608,72.608,72.562,72.5712,49413.0
2023-07-25 10:30:00,78.91,78.91,78.88,78.89,35192.0,72.5804,72.5804,72.5528,72.562,35192.0
2023-07-25 10:35:00,78.88,78.95,78.88,78.92,96157.0,72.5528,72.6172,72.5528,72.5896,96157.0
2023-07-25 10:40:00,78.92,78.94,78.9,78.94,40040.0,72.5896,72.608,72.5712,72.608,40040.0
2023-07-25 10:45:00,78.94,78.94,78.92,78.93,26635.0,72.608,72.608,72.5896,72.5988,26635.0
2023-07-25 10:50:00,78.93,78.94,78.92,78.92,30308.0,72.5988,72.608,72.5896,72.5896,30308.0
2023-07-25 10:55:00,78.92,78.93,78.9,78.92,74741.0,72.5896,72.5988,72.5712,72.5896,74741.0
2023-07-25 11:00:00,78.92,78.93,78.88,78.9,91434.0,72.5896,72.5988,72.5528,72.5712,91434.0
2023-07-25 11:05:00,78.9,78.91,78.88,78.9,38999.0,72.5712,72.5804,72.5528,72.5712,38999.0
2023-07-25 11:10:00,78.9,78.92,78.89,78.92,21949.0,72.5712,72.5896,72.562,72.5896,21949.0
2023-07-25 11:15:00,78.92,78.93,78.91,78.92,27472.0,72.5896,72.5988,72.5804,72.5896,27472.0
2023-07-25 11:20:00,78.92,78.93,78.91,78.93,13439.0,72.5896,72.5988,72.5804,72.5988,13439.0
2023-07-25 11:25:00,78.92,78.96,78.91,78.95,20701.0,72.5896,72.6264,72.5804,72.6172,20701.0
2023-07-25 11:30:00,78.95,78.99,78.94,78.98,38430.0,72.6172,72.654,72.608,72.6448,38430.0
2023-07-25 11:35:00,78.97,78.98,78.96,78.97,18363.0,72.6356,72.6448,72.6264,72.6356,18363.0
2023-07-25 11:40:00,78.97,78.98,78.95,78.97,335049.0,72.6356,72.6448,72.6172,72.6356,335049.0
2023-07-25 11:45:00,78.98,79.0,78.96,78.97,16133.0,72.6448,72.6632,72.6264,72.6356,16133.0
2023-07-25 11:50:00,78.98,78.98,78.96,78.98,34180.0,72.6448,72.6448,72.6264,72.6448,34180.0
2023-07-25 11:55:00,78.98,78.98,78.95,78.95,21908.0,72.6448,72.6448,72.6172,72.6172,21908.0
2023-07-25 12:00:00,78.96,78.96,78.93,78.95,46250.0,72.6264,72.6264,72.5988,72.6172,46250.0
2023-07-25 12:05:00,78.95,78.97,78.94,78.96,10245.0,72.6172,72.6356,72.608,72.6264,10245.0
2023-07-25 12:10:00,78.95,78.96,78.94,78.95,11005.0,72.6172,72.6264,72.608,72.6172,11005.0
2023-07-25 12:15:00,78.95,78.98,78.94,78.98,18064.0,72.6172,72.6448,72.608,72.6448,18064.0
2023-07-25 12:20:00,78.98,78.98,78.96,78.96,13231.0,72.6448,72.6448,72.6264,72.6264,13231.0
2023-07-25 12:25:00,78.96,78.97,78.93,78.94,36830.0,72.6264,72.6356,72.5988,72.608,36830.0
2023-07-25 12:30:00,78.94,78.94,78.91,78.92,25773.0,72.608,72.608,72.5804,72.5896,25773.0
2023-07-25 12:35:00,78.92,78.93,78.92,78.93,7647.0,72.5896,72.5988,72.5896,72.5988,7647.0
2023-07-25 12:40:00,78.92,78.94,78.92,78.93,10237.0,72.5896,72.608,72.5896,72.5988,10237.0
2023-07-25 12:45:00,78.93,78.93,78.92,78.93,61357.0,72.5988,72.5988,72.5896,72.5988,61357.0
2023-07-25 12:50:00,78.93,78.94,78.92,78.94,8790.0,72.5988,72.608,72.5896,72.608,8790.0
2023-07-25 12:55:00,78.93,78.94,78.92,78.93,27005.0,72.5988,72.608,72.5896,72.5988,27005.0
2023-07-25 13:00:00,78.93,78.93,78.91,78.93,17633.0,72.5988,72.5988,72.5804,72.5988,17633.0
2023-07-25 13:05:00,78.92,78.94,78.91,78.93,49998.0,72.5896,72.608,72.5804,72.5988,49998.0
2023-07-25 13:10:00,78.92,78.93,78.92,78.93,11021.0,72.5896,72.5988,72.5896,72.5988,11021.0
2023-07-25 13:15:00,78.93,78.93,78.9,78.91,23060.0,72.5988,72.5988,72.5712,72.5804,23060.0
2023-07-25 13:20:00,78.91,78.92,78.9,78.92,18365.0,72.5804,72.5896,72.5712,72.5896,18365.0
2023-07-25 13:25:00,78.92,78.95,78.91,78.94,33074.0,72.5896,72.6172,72.5804,72.608,33074.0
2023-07-25 13:30:00,78.95,78.95,78.93,78.94,27089.0,72.6172,72.6172,72.5988,72.608,27089.0
2023-07-25 13:35:00,78.94,78.94,78.92,78.92,15035.0,72.608,72.608,72.5896,72.5896,15035.0
2023-07-25 13:40:00,78.92,78.94,78.92,78.92,28721.0,72.5896,72.608,72.5896,72.5896,28721.0
2023-07-25 13:45:00,78.93,78.93,78.92,78.92,32044.0,72.5988,72.5988,72.5896,72.5896,32044.0
2023-07-25 13:50:00,78.93,78.93,78.92,78.92,16916.0,72.5988,72.5988,72.5896,72.5896,16916.0
2023-07-25 13:55:00,78.93,78.93,78.9,78.92,27634.0,72.5988,72.5988,72.5712,72.5896,27634.0
2023-07-25 14:00:00,78.92,78.93,78.9,78.92,109989.0,72.5896,72.5988,72.5712,72.5896,109989.0
2023-07-25 14:05:00,78.92,78.93,78.91,78.92,17713.0,72.5896,72.5988,72.5804,72.5896,17713.0
2023-07-25 14:10:00,78.92,78.92,78.9,78.91,16615.0,72.5896,72.5896,72.5712,72.5804,16615.0
2023-07-25 14:15:00,78.91,78.92,78.9,78.92,55409.0,72.5804,72.5896,72.5712,72.5896,55409.0
2023-07-25 14:20:00,78.91,78.91,78.88,78.89,29286.0,72.5804,72.5804,72.5528,72.562,29286.0
2023-07-25 14:25:00,78.89,78.91,78.88,78.91,25417.0,72.562,72.5804,72.5528,72.5804,25417.0
2023-07-25 14:30:00,78.91,78.92,78.9,78.9,23957.0,72.5804,72.5896,72.5712,72.5712,23957.0
2023-07-25 14:35:00,78.9,78.91,78.89,78.91,36393.0,72.5712,72.5804,72.562,72.5804,36393.0
2023-07-25 14:40:00,78.91,78.92,78.9,78.91,61727.0,72.5804,72.5896,72.5712,72.5804,61727.0
2023-07-25 14:45:00,78.91,78.92,78.9,78.91,70745.0,72.5804,72.5896,72.5712,72.5804,70745.0
2023-07-25 14:50:00,78.92,78.93,78.91,78.92,42731.0,72.5896,72.5988,72.5804,72.5896,42731.0
2023-07-25 14:55:00,78.93,78.93,78.9,78.9,20105.0,72.5988,72.5988,72.5712,72.5712,20105.0
2023-07-25 15:00:00,78.9,78.91,78.9,78.91,26220.0,72.5712,72.5804,72.5712,72.5804,26220.0
2023-07-25 15:05:00,78.91,78.91,78.9,78.91,167215.0,72.5804,72.5804,72.5712,72.5804,167215.0
2023-07-25 15:10:00,78.91,78.91,78.9,78.91,152659.0,72.5804,72.5804,72.5712,72.5804,152659.0
2023-07-25 15:15:00,78.91,78.91,78.9,78.91,30234.0,72.5804,72.5804,72.5712,72.5804,30234.0
2023-07-25 15:20:00,78.91,78.91,78.9,78.91,17144.0,72.5804,72.5804,72.5712,72.5804,17144.0
2023-07-25 15:25:00,78.91,78.91,78.89,78.9,28607.0,72.5804,72.5804,72.562,72.5712,28607.0
2023-07-25 15:30:00,78.9,78.91,78.89,78.91,53358.0,72.5712,72.5804,72.562,72.5804,53358.0
2023-07-25 15:35:00,78.91,78.92,78.9,78.92,29081.0,72.5804,72.5896,72.5712,72.5896,29081.0
2023-07-25 15:40:00,78.92,78.92,78.9,78.91,34829.0,72.5896,72.5896,72.5712,72.5804,34829.0
2023-07-25 15:45:00,78.91,78.92,78.9,78.91,32748.0,72.5804,72.5896,72.5712,72.5804,32748.0
2023-07-25 15:50:00,78.92,78.92,78.89,78.91,53194.0,72.5896,72.5896,72.562,72.5804,53194.0
2023-07-25 15:55:00,78.92,78.94,78.91,78.93,59931.0,72.5896,72.608,72.5804,72.5988,59931.0
2023-07-26 09:30:00,79.22,79.22,79.06,79.06,41091.0,72.8655,72.8655,72.7184,72.7184,41091.0
2023-07-26 09:35:00,79.06,79.09,79.04,79.05,52281.0,72.7184,72.746,72.7,72.7092,52281.0
2023-07-26 09:40:00,79.05,79.05,79.02,79.04,27170.0,72.7092,72.7092,72.6816,72.7,27170.0
2023-07-26 09:45:00,79.04,79.04,78.99,79.01,14467.0,72.7,72.7,72.654,72.6724,14467.0
2023-07-26 09:50:00,79.01,79.03,78.99,79.03,38149.0,72.6724,72.6908,72.654,72.6908,38149.0
2023-07-26 09:55:00,79.03,79.04,79.0,79.03,128668.0,72.6908,72.7,72.6632,72.6908,128668.0
2023-07-26 10:00:00,79.03,79.07,79.02,79.06,32312.0,72.6908,72.7276,72.6816,72.7184,32312.0
2023-07-26 10:05:00,79.06,79.09,79.06,79.08,22126.0,72.7184,72.746,72.7184,72.7368,22126.0
2023-07-26 10:10:00,79.08,79.1,79.06,79.06,29618.0,72.7368,72.7552,72.7184,72.7184,29618.0
2023-07-26 10:15:00,79.06,79.07,79.03,79.04,19613.0,72.7184,72.7276,72.6908,72.7,19613.0
2023-07-26 10:20:00,79.04,79.05,79.02,79.03,345899.0,72.7,72.7092,72.6816,72.6908,345899.0
2023-07-26 10:25:00,79.03,79.05,79.02,79.04,25931.0,72.6908,72.7092,72.6816,72.7,25931.0
2023-07-26 10:30:00,79.03,79.05,79.01,79.02,58588.0,72.6908,72.7092,72.6724,72.6816,58588.0
2023-07-26 10:35:00,79.03,79.03,79.01,79.02,23421.0,72.6908,72.6908,72.6724,72.6816,23421.0
2023-07-26 10:40:00,79.01,79.04,79.01,79.04,23964.0,72.6724,72.7,72.6724,72.7,23964.0
2023-07-26 10:45:00,79.03,79.05,79.03,79.04,23173.0,72.6908,72.7092,72.6908,72.7,23173.0
2023-07-26 10:50:00,79.04,79.04,79.03,79.04,15779.0,72.7,72.7,72.6908,72.7,15779.0
2023-07-26 10:55:00,79.04,79.05,79.0,79.01,51734.0,72.7,72.7092,72.6632,72.6724,51734.0
2023-07-26 11:00:00,79.01,79.02,78.99,79.0,28931.0,72.6724,72.6816,72.654,72.6632,28931.0
2023-07-26 11:05:00,78.99,79.0,78.97,79.0,29312.0,72.654,72.6632,72.6356,72.6632,29312.0
2023-07-26 11:10:00,79.0,79.01,78.99,79.01,24594.0,72.6632,72.6724,72.654,72.6724,24594.0
2023-07-26 11:15:00,79.01,79.02,79.0,79.01,24987.0,72.6724,72.6816,72.6632,72.6724,24987.0
2023-07-26 11:20:00,79.01,79.03,79.01,79.02,14466.0,72.6724,72.6908,72.6724,72.6816,14466.0
2023-07-26 11:25:00,79.02,79.03,79.01,79.03,55850.0,72.6816,72.6908,72.6724,72.6908,55850.0
2023-07-26 11:30:00,79.03,79.03,79.02,79.03,7886.0,72.6908,72.6908,72.6816,72.6908,7886.0
2023-07-26 11:35:00,79.03,79.05,79.02,79.05,18848.0,72.6908,72.7092,72.6816,72.7092,18848.0
2023-07-26 11:40:00,79.05,79.07,79.04,79.06,69217.0,72.7092,72.7276,72.7,72.7184,69217.0
2023-07-26 11:45:00,79.06,79.06,79.05,79.06,23472.0,72.7184,72.7184,72.7092,72.7184,23472.0
2023-07-26 11:50:00,79.06,79.07,79.05,79.06,30934.0,72.7184,72.7276,72.7092,72.7184,30934.0
2023-07-26 11:55:00,79.05,79.07,79.04,79.06,28501.0,72.7092,72.7276,72.7,72.7184,28501.0
2023-07-26 12:00:00,79.06,79.08,79.06,79.08,26919.0,72.7184,72.7368,72.7184,72.7368,26919.0
2023-07-26 12:05:00,79.07,79.08,79.06,79.06,41072.0,72.7276,72.7368,72.7184,72.7184,41072.0
2023-07-26 12:10:00,79.07,79.07,79.05,79.06,100083.0,72.7276,72.7276,72.7092,72.7184,100083.0
2023-07-26 12:15:00,79.06,79.06,79.05,79.05,15780.0,72.7184,72.7184,72.7092,72.7092,15780.0
2023-07-26 12:20:00,79.06,79.06,79.04,79.04,18860.0,72.7184,72.7184,72.7,72.7,18860.0
2023-07-26 12:25:00,79.04,79.04,79.03,79.04,45222.0,72.7,72.7,72.6908,72.7,45222.0
2023-07-26 12:30:00,79.03,79.04,79.02,79.03,15683.0,72.6908,72.7,72.6816,72.6908,15683.0
2023-07-26 12:35:00,79.02,79.02,79.0,79.02,18015.0,72.6816,72.6816,72.6632,72.6816,18015.0
2023-07-26 12:40:00,79.01,79.02,78.99,79.0,12909.0,72.6724,72.6816,72.654,72.6632,12909.0
2023-07-26 12:45:00,78.99,79.0,78.97,78.97,35060.0,72.654,72.6632,72.6356,72.6356,35060.0
2023-07-26 12:50:00,78.98,78.98,78.95,78.96,22409.0,72.6448,72.6448,72.6172,72.6264,22409.0
2023-07-26 12:55:00,78.96,78.98,78.95,78.97,26624.0,72.6264,72.6448,72.6172,72.6356,26624.0
2023-07-26 13:00:00,78.97,78.98,78.95,78.97,17704.0,72.6356,72.6448,72.6172,72.6356,17704.0
2023-07-26 13:05:00,78.97,78.98,78.96,78.98,17732.0,72.6356,72.6448,72.6264,72.6448,17732.0
2023-07-26 13:10:00,78.98,78.98,78.96,78.97,15635.0,72.6448,72.6448,72.6264,72.6356,15635.0
2023-07-26 13:15:00,78.97,78.98,78.96,78.98,41287.0,72.6356,72.6448,72.6264,72.6448,41287.0
2023-07-26 13:20:00,78.98,78.99,78.98,78.99,7279.0,72.6448,72.654,72.6448,72.654,7279.0
2023-07-26 13:25:00,78.98,79.01,78.98,79.01,24880.0,72.6448,72.6724,72.6448,72.6724,24880.0
2023-07-26 13:30:00,79.01,79.02,79.0,79.0,31657.0,72.6724,72.6816,72.6632,72.6632,31657.0
2023-07-26 13:35:00,79.0,79.0,78.99,79.0,21115.0,72.6632,72.6632,72.654,72.6632,21115.0
2023-07-26 13:40:00,79.0,79.01,78.99,79.0,20856.0,72.6632,72.6724,72.654,72.6632,20856.0
2023-07-26 13:45:00,78.99,79.0,78.99,79.0,8409.0,72.654,72.6632,72.654,72.6632,8409.0
2023-07-26 13:50:00,79.0,79.0,78.97,78.98,15319.0,72.6632,72.6632,72.6356,72.6448,15319.0
2023-07-26 13:55:00,78.98,79.0,78.97,78.97,24345.0,72.6448,72.6632,72.6356,72.6356,24345.0
2023-07-26 14:00:00,78.97,79.1,78.97,79.05,98961.0,72.6356,72.7552,72.6356,72.7092,98961.0
2023-07-26 14:05:00,79.05,79.1,79.02,79.03,18382.0,72.7092,72.7552,72.6816,72.6908,18382.0
2023-07-26 14:10:00,79.02,79.07,79.01,79.05,25625.0,72.6816,72.7276,72.6724,72.7092,25625.0
2023-07-26 14:15:00,79.05,79.05,79.0,79.03,16473.0,72.7092,72.7092,72.6632,72.6908,16473.0
2023-07-26 14:20:00,79.02,79.04,78.99,79.0,18379.0,72.6816,72.7,72.654,72.6632,18379.0
2023-07-26 14:25:00,79.0,79.02,78.98,78.99,24590.0,72.6632,72.6816,72.6448,72.654,24590.0
2023-07-26 14:30:00,79.0,79.04,78.98,79.01,78582.0,72.6632,72.7,72.6448,72.6724,78582.0
2023-07-26 14:35:00,79.01,79.15,79.01,79.14,247491.0,72.6724,72.8012,72.6724,72.792,247491.0
2023-07-26 14:40:00,79.15,79.25,79.15,79.23,94062.0,72.8012,72.8931,72.8012,72.8747,94062.0
2023-07-26 14:45:00,79.24,79.24,79.18,79.2,32249.0,72.8839,72.8839,72.8287,72.8471,32249.0
2023-07-26 14:50:00,79.2,79.23,79.18,79.2,36444.0,72.8471,72.8747,72.8287,72.8471,36444.0
2023-07-26 14:55:00,79.21,79.3,79.2,79.28,117879.0,72.8563,72.9391,72.8471,72.9207,117879.0
2023-07-26 15:00:00,79.28,79.3,79.25,79.28,56915.0,72.9207,72.9391,72.8931,72.9207,56915.0
2023-07-26 15:05:00,79.28,79.28,79.17,79.2,93141.0,72.9207,72.9207,72.8195,72.8471,93141.0
2023-07-26 15:10:00,79.19,79.22,79.18,79.19,55380.0,72.8379,72.8655,72.8287,72.8379,55380.0
2023-07-26 15:15:00,79.19,79.21,79.15,79.21,69880.0,72.8379,72.8563,72.8012,72.8563,69880.0
2023-07-26 15:20:00,79.22,79.24,79.2,79.23,54296.0,72.8655,72.8839,72.8471,72.8747,54296.0
2023-07-26 15:25:00,79.22,79.25,79.21,79.25,29058.0,72.8655,72.8931,72.8563,72.8931,29058.0
2023-07-26 15:30:00,79.25,79.28,79.24,79.26,59976.0,72.8931,72.9207,72.8839,72.9023,59976.0
2023-07-26 15:35:00,79.26,79.3,79.25,79.3,75875.0,72.9023,72.9391,72.8931,72.9391,75875.0
2023-07-26 15:40:00,79.31,79.31,79.26,79.28,128631.0,72.9483,72.9483,72.9023,72.9207,128631.0
2023-07-26 15:45:00,79.28,79.28,79.24,79.25,150459.0,72.9207,72.9207,72.8839,72.8931,150459.0
2023-07-26 15:50:00,79.24,79.27,79.23,79.26,208607.0,72.8839,72.9115,72.8747,72.9023,208607.0
2023-07-26 15:55:00,79.26,79.29,79.25,79.29,293505.0,72.9023,72.9299,72.8931,72.9299,293505.0
2023-07-27 09:30:00,79.17,79.23,79.14,79.22,33147.0,72.8195,72.8747,72.792,72.8655,33147.0
2023-07-27 09:35:00,79.22,79.22,79.17,79.22,9275.0,72.8655,72.8655,72.8195,72.8655,9275.0
2023-07-27 09:40:00,79.21,79.23,79.16,79.17,12473.0,72.8563,72.8747,72.8103,72.8195,12473.0
2023-07-27 09:45:00,79.17,79.2,79.16,79.17,51920.0,72.8195,72.8471,72.8103,72.8195,51920.0
2023-07-27 09:50:00,79.17,79.18,79.14,79.16,30983.0,72.8195,72.8287,72.792,72.8103,30983.0
2023-07-27 09:55:00,79.16,79.16,79.11,79.12,36334.0,72.8103,72.8103,72.7644,72.7736,36334.0
2023-07-27 10:00:00,79.11,79.11,79.05,79.06,50807.0,72.7644,72.7644,72.7092,72.7184,50807.0
2023-07-27 10:05:00,79.05,79.06,79.0,79.02,39728.0,72.7092,72.7184,72.6632,72.6816,39728.0
2023-07-27 10:10:00,79.02,79.03,78.99,78.99,40152.0,72.6816,72.6908,72.654,72.654,40152.0
2023-07-27 10:15:00,78.99,79.01,78.98,79.0,21386.0,72.654,72.6724,72.6448,72.6632,21386.0
2023-07-27 10:20:00,78.99,79.01,78.96,78.97,36127.0,72.654,72.6724,72.6264,72.6356,36127.0
2023-07-27 10:25:00,78.98,78.98,78.93,78.95,31297.0,72.6448,72.6448,72.5988,72.6172,31297.0
2023-07-27 10:30:00,78.95,78.97,78.92,78.97,47483.0,72.6172,72.6356,72.5896,72.6356,47483.0
2023-07-27 10:35:00,78.97,78.98,78.92,78.92,79895.0,72.6356,72.6448,72.5896,72.5896,79895.0
2023-07-27 10:40:00,78.92,78.93,78.9,78.91,48245.0,72.5896,72.5988,72.5712,72.5804,48245.0
2023-07-27 10:45:00,78.91,78.93,78.89,78.9,26433.0,72.5804,72.5988,72.562,72.5712,26433.0
2023-07-27 10:50:00,78.89,78.9,78.87,78.88,45961.0,72.562,72.5712,72.5436,72.5528,45961.0
2023-07-27 10:55:00,78.88,78.89,78.85,78.86,72025.0,72.5528,72.562,72.5252,72.5344,72025.0
2023-07-27 11:00:00,78.86,78.89,78.85,78.88,236993.0,72.5344,72.562,72.5252,72.5528,236993.0
2023-07-27 11:05:00,78.88,78.89,78.86,78.87,47391.0,72.5528,72.562,72.5344,72.5436,47391.0
2023-07-27 11:10:00,78.87,78.88,78.86,78.88,45977.0,72.5436,72.5528,72.5344,72.5528,45977.0
2023-07-27 11:15:00,78.88,78.89,78.87,78.88,235345.0,72.5528,72.562,72.5436,72.5528,235345.0
2023-07-27 11:20:00,78.88,78.93,78.88,78.91,88846.0,72.5528,72.5988,72.5528,72.5804,88846.0
2023-07-27 11:25:00,78.91,78.95,78.91,78.95,28272.0,72.5804,72.6172,72.5804,72.6172,28272.0
2023-07-27 11:30:00,78.95,78.96,78.94,78.95,50886.0,72.6172,72.6264,72.608,72.6172,50886.0
2023-07-27 11:35:00,78.94,78.95,78.92,78.93,154122.0,72.608,72.6172,72.5896,72.5988,154122.0
2023-07-27 11:40:00,78.93,78.93,78.91,78.92,24425.0,72.5988,72.5988,72.5804,72.5896,24425.0
2023-07-27 11:45:00,78.92,78.96,78.92,78.95,14616.0,72.5896,72.6264,72.5896,72.6172,14616.0
2023-07-27 11:50:00,78.95,78.97,78.93,78.93,36607.0,72.6172,72.6356,72.5988,72.5988,36607.0
2023-07-27 11:55:00,78.93,78.94,78.91,78.92,24861.0,72.5988,72.608,72.5804,72.5896,24861.0
2023-07-27 12:00:00,78.92,78.96,78.92,78.95,17029.0,72.5896,72.6264,72.5896,72.6172,17029.0
2023-07-27 12:05:00,78.96,78.96,78.94,78.95,24148.0,72.6264,72.6264,72.608,72.6172,24148.0
2023-07-27 12:10:00,78.94,78.96,78.93,78.95,19566.0,72.608,72.6264,72.5988,72.6172,19566.0
2023-07-27 12:15:00,78.95,78.95,78.93,78.94,7779.0,72.6172,72.6172,72.5988,72.608,7779.0
2023-07-27 12:20:00,78.93,78.94,78.92,78.93,19001.0,72.5988,72.608,72.5896,72.5988,19001.0
2023-07-27 12:25:00,78.93,78.96,78.93,78.95,18665.0,72.5988,72.6264,72.5988,72.6172,18665.0
2023-07-27 12:30:00,78.95,78.96,78.95,78.95,10033.0,72.6172,72.6264,72.6172,72.6172,10033.0
2023-07-27 12:35:00,78.95,78.97,78.95,78.97,119402.0,72.6172,72.6356,72.6172,72.6356,119402.0
2023-07-27 12:40:00,78.97,78.97,78.93,78.94,27497.0,72.6356,72.6356,72.5988,72.608,27497.0
2023-07-27 12:45:00,78.93,78.95,78.93,78.95,9217.0,72.5988,72.6172,72.5988,72.6172,9217.0
2023-07-27 12:50:00,78.95,78.96,78.94,78.95,44649.0,72.6172,72.6264,72.608,72.6172,44649.0
2023-07-27 12:55:00,78.95,78.95,78.93,78.95,87405.0,72.6172,72.6172,72.5988,72.6172,87405.0
2023-07-27 13:00:00,78.95,78.97,78.83,78.84,204361.0,72.6172,72.6356,72.5068,72.516,204361.0
2023-07-27 13:05:00,78.83,78.84,78.71,78.75,202284.0,72.5068,72.516,72.3964,72.4332,202284.0
2023-07-27 13:10:00,78.75,78.82,78.71,78.81,42805.0,72.4332,72.4976,72.3964,72.4884,42805.0
2023-07-27 13:15:00,78.8,78.81,78.75,78.78,54411.0,72.4792,72.4884,72.4332,72.4608,54411.0
2023-07-27 13:20:00,78.78,78.83,78.76,78.81,55115.0,72.4608,72.5068,72.4424,72.4884,55115.0
2023-07-27 13:25:00,78.81,78.82,78.77,78.8,75606.0,72.4884,72.4976,72.4516,72.4792,75606.0
2023-07-27 13:30:00,78.81,78.81,78.74,78.75,158564.0,72.4884,72.4884,72.424,72.4332,158564.0
2023-07-27 13:35:00,78.75,78.77,78.73,78.76,156644.0,72.4332,72.4516,72.4148,72.4424,156644.0
2023-07-27 13:40:00,78.76,78.76,78.74,78.75,23001.0,72.4424,72.4424,72.424,72.4332,23001.0
2023-07-27 13:45:00,78.75,78.77,78.74,78.75,40541.0,72.4332,72.4516,72.424,72.4332,40541.0
2023-07-27 13:50:00,78.75,78.78,78.74,78.77,32013.0,72.4332,72.4608,72.424,72.4516,32013.0
2023-07-27 13:55:00,78.77,78.77,78.71,78.72,41308.0,72.4516,72.4516,72.3964,72.4056,41308.0
2023-07-27 14:00:00,78.72,78.75,78.7,78.73,24947.0,72.4056,72.4332,72.3872,72.4148,24947.0
2023-07-27 14:05:00,78.73,78.74,78.68,78.69,38717.0,72.4148,72.424,72.3689,72.378,38717.0
2023-07-27 14:10:00,78.69,78.72,78.67,78.67,30798.0,72.378,72.4056,72.3597,72.3597,30798.0
2023-07-27 14:15:00,78.67,78.69,78.66,78.67,32164.0,72.3597,72.378,72.3505,72.3597,32164.0
2023-07-27 14:20:00,78.66,78.68,78.6,78.6,35512.0,72.3505,72.3689,72.2953,72.2953,35512.0
2023-07-27 14:25:00,78.61,78.61,78.54,78.55,70239.0,72.3045,72.3045,72.2401,72.2493,70239.0
2023-07-27 14:30:00,78.55,78.56,78.51,78.52,46344.0,72.2493,72.2585,72.2125,72.2217,46344.0
2023-07-27 14:35:00,78.52,78.52,78.45,78.46,65043.0,72.2217,72.2217,72.1573,72.1665,65043.0
2023-07-27 14:40:00,78.47,78.52,78.47,78.51,52922.0,72.1757,72.2217,72.1757,72.2125,52922.0
2023-07-27 14:45:00,78.52,78.55,78.51,78.53,37992.0,72.2217,72.2493,72.2125,72.2309,37992.0
2023-07-27 14:50:00,78.52,78.56,78.5,78.56,61586.0,72.2217,72.2585,72.2033,72.2585,61586.0
2023-07-27 14:55:00,78.56,78.56,78.51,78.51,145074.0,72.2585,72.2585,72.2125,72.2125,145074.0
2023-07-27 15:00:00,78.51,78.52,78.47,78.52,683764.0,72.2125,72.2217,72.1757,72.2217,683764.0
2023-07-27 15:05:00,78.52,78.52,78.48,78.51,58908.0,72.2217,72.2217,72.1849,72.2125,58908.0
2023-07-27 15:10:00,78.52,78.54,78.51,78.53,40064.0,72.2217,72.2401,72.2125,72.2309,40064.0
2023-07-27 15:15:00,78.52,78.56,78.52,78.55,94458.0,72.2217,72.2585,72.2217,72.2493,94458.0
2023-07-27 15:20:00,78.55,78.55,78.51,78.55,117450.0,72.2493,72.2493,72.2125,72.2493,117450.0
2023-07-27 15:25:00,78.55,78.57,78.54,78.56,32241.0,72.2493,72.2677,72.2401,72.2585,32241.0
2023-07-27 15:30:00,78.55,78.57,78.54,78.57,28480.0,72.2493,72.2677,72.2401,72.2677,28480.0
2023-07-27 15:35:00,78.57,78.57,78.56,78.56,41094.0,72.2677,72.2677,72.2585,72.2585,41094.0
2023-07-27 15:40:00,78.56,78.58,78.56,78.58,57215.0,72.2585,72.2769,72.2585,72.2769,57215.0
2023-07-27 15:45:00,78.57,78.6,78.55,78.58,260639.0,72.2677,72.2953,72.2493,72.2769,260639.0
2023-07-27 15:50:00,78.58,78.58,78.53,78.53,53039.0,72.2769,72.2769,72.2309,72.2309,53039.0
2023-07-27 15:55:00,78.53,78.55,78.52,78.53,92821.0,72.2309,72.2493,72.2217,72.2309,92821.0
2023-07-28 09:30:00,78.88,78.88,78.72,78.77,57965.0,72.5528,72.5528,72.4056,72.4516,57965.0
2023-07-28 09:35:00,78.77,78.8,78.75,78.79,31543.0,72.4516,72.4792,72.4332,72.47,31543.0
2023-07-28 09:40:00,78.78,78.81,78.77,78.77,21283.0,72.4608,72.4884,72.4516,72.4516,21283.0
2023-07-28 09:45:00,78.77,78.8,78.75,78.8,24736.0,72.4516,72.4792,72.4332,72.4792,24736.0
2023-07-28 09:50:00,78.81,78.81,78.76,78.78,33179.0,72.4884,72.4884,72.4424,72.4608,33179.0
2023-07-28 09:55:00,78.79,78.8,78.75,78.79,36963.0,72.47,72.4792,72.4332,72.47,36963.0
2023-07-28 10:00:00,78.79,78.87,78.79,78.85,41365.0,72.47,72.5436,72.47,72.5252,41365.0
2023-07-28 10:05:00,78.85,78.91,78.84,78.91,35986.0,72.5252,72.5804,72.516,72.5804,35986.0
2023-07-28 10:10:00,78.92,78.92,78.87,78.89,21187.0,72.5896,72.5896,72.5436,72.562,21187.0
2023-07-28 10:15:00,78.88,78.9,78.86,78.87,30221.0,72.5528,72.5712,72.5344,72.5436,30221.0
2023-07-28 10:20:00,78.87,78.87,78.84,78.87,31680.0,72.5436,72.5436,72.516,72.5436,31680.0
2023-07-28 10:25:00,78.86,78.86,78.83,78.86,32097.0,72.5344,72.5344,72.5068,72.5344,32097.0
2023-07-28 10:30:00,78.86,78.89,78.84,78.89,20565.0,72.5344,72.562,72.516,72.562,20565.0
2023-07-28 10:35:00,78.88,78.9,78.87,78.89,38310.0,72.5528,72.5712,72.5436,72.562,38310.0
2023-07-28 10:40:00,78.89,78.91,78.89,78.91,8500.0,72.562,72.5804,72.562,72.5804,8500.0
2023-07-28 10:45:00,78.91,78.94,78.89,78.92,68660.0,72.5804,72.608,72.562,72.5896,68660.0
2023-07-28 10:50:00,78.92,78.94,78.91,78.91,17922.0,72.5896,72.608,72.5804,72.5804,17922.0
2023-07-28 10:55:00,78.91,78.91,78.88,78.89,19411.0,72.5804,72.5804,72.5528,72.562,19411.0
2023-07-28 11:00:00,78.89,78.91,78.88,78.91,20590.0,72.562,72.5804,72.5528,72.5804,20590.0
2023-07-28 11:05:00,78.91,78.94,78.91,78.93,10058.0,72.5804,72.608,72.5804,72.5988,10058.0
2023-07-28 11:10:00,78.93,78.94,78.91,78.92,11661.0,72.5988,72.608,72.5804,72.5896,11661.0
2023-07-28 11:15:00,78.92,78.95,78.91,78.94,20425.0,72.5896,72.6172,72.5804,72.608,20425.0
2023-07-28 11:20:00,78.95,78.95,78.93,78.95,12508.0,72.6172,72.6172,72.5988,72.6172,12508.0
2023-07-28 11:25:00,78.95,78.95,78.93,78.94,12748.0,72.6172,72.6172,72.5988,72.608,12748.0
2023-07-28 11:30:00,78.93,78.94,78.9,78.91,46254.0,72.5988,72.608,72.5712,72.5804,46254.0
2023-07-28 11:35:00,78.9,78.92,78.88,78.91,15214.0,72.5712,72.5896,72.5528,72.5804,15214.0
2023-07-28 11:40:00,78.9,78.91,78.89,78.9,9685.0,72.5712,72.5804,72.562,72.5712,9685.0
2023-07-28 11:45:00,78.9,78.91,78.89,78.91,18027.0,72.5712,72.5804,72.562,72.5804,18027.0
2023-07-28 11:50:00,78.91,78.92,78.9,78.91,15879.0,72.5804,72.5896,72.5712,72.5804,15879.0
2023-07-28 11:55:00,78.9,78.91,78.88,78.9,10954.0,72.5712,72.5804,72.5528,72.5712,10954.0
2023-07-28 12:00:00,78.89,78.9,78.87,78.89,9211.0,72.562,72.5712,72.5436,72.562,9211.0
2023-07-28 12:05:00,78.89,78.9,78.89,78.9,10171.0,72.562,72.5712,72.562,72.5712,10171.0
2023-07-28 12:10:00,78.9,78.91,78.89,78.9,42865.0,72.5712,72.5804,72.562,72.5712,42865.0
2023-07-28 12:15:00,78.9,78.91,78.88,78.89,14574.0,72.5712,72.5804,72.5528,72.562,14574.0
2023-07-28 12:20:00,78.89,78.93,78.89,78.92,22782.0,72.562,72.5988,72.562,72.5896,22782.0
2023-07-28 12:25:00,78.92,78.93,78.91,78.92,38009.0,72.5896,72.5988,72.5804,72.5896,38009.0
2023-07-28 12:30:00,78.92,78.92,78.9,78.92,73345.0,72.5896,72.5896,72.5712,72.5896,73345.0
2023-07-28 12:35:00,78.92,78.92,78.9,78.9,42847.0,72.5896,72.5896,72.5712,72.5712,42847.0
2023-07-28 12:40:00,78.91,78.91,78.87,78.89,78307.0,72.5804,72.5804,72.5436,72.562,78307.0
2023-07-28 12:45:00,78.89,78.9,78.88,78.89,40136.0,72.562,72.5712,72.5528,72.562,40136.0
2023-07-28 12:50:00,78.89,78.89,78.87,78.88,59754.0,72.562,72.562,72.5436,72.5528,59754.0
2023-07-28 12:55:00,78.88,78.88,78.86,78.87,12018.0,72.5528,72.5528,72.5344,72.5436,12018.0
2023-07-28 13:00:00,78.87,78.87,78.85,78.86,8419.0,72.5436,72.5436,72.5252,72.5344,8419.0
2023-07-28 13:05:00,78.86,78.86,78.84,78.85,16685.0,72.5344,72.5344,72.516,72.5252,16685.0
2023-07-28 13:10:00,78.84,78.85,78.82,78.84,87031.0,72.516,72.5252,72.4976,72.516,87031.0
2023-07-28 13:15:00,78.83,78.84,78.82,78.83,6157.0,72.5068,72.516,72.4976,72.5068,6157.0
2023-07-28 13:20:00,78.83,78.83,78.81,78.83,13497.0,72.5068,72.5068,72.4884,72.5068,13497.0
2023-07-28 13:25:00,78.83,78.84,78.82,78.84,57859.0,72.5068,72.516,72.4976,72.516,57859.0
2023-07-28 13:30:00,78.84,78.84,78.8,78.81,9268.0,72.516,72.516,72.4792,72.4884,9268.0
2023-07-28 13:35:00,78.8,78.82,78.79,78.81,26769.0,72.4792,72.4976,72.47,72.4884,26769.0
2023-07-28 13:40:00,78.82,78.82,78.81,78.82,5304.0,72.4976,72.4976,72.4884,72.4976,5304.0
2023-07-28 13:45:00,78.82,78.82,78.81,78.82,14935.0,72.4976,72.4976,72.4884,72.4976,14935.0
2023-07-28 13:50:00,78.82,78.84,78.82,78.84,9760.0,72.4976,72.516,72.4976,72.516,9760.0
2023-07-28 13:55:00,78.83,78.85,78.83,78.85,14196.0,72.5068,72.5252,72.5068,72.5252,14196.0
2023-07-28 14:00:00,78.85,78.86,78.84,78.85,30099.0,72.5252,72.5344,72.516,72.5252,30099.0
2023-07-28 14:05:00,78.85,78.87,78.84,78.86,16083.0,72.5252,72.5436,72.516,72.5344,16083.0
2023-07-28 14:10:00,78.87,78.88,78.86,78.87,13654.0,72.5436,72.5528,72.5344,72.5436,13654.0
2023-07-28 14:15:00,78.87,78.87,78.86,78.87,8905.0,72.5436,72.5436,72.5344,72.5436,8905.0
2023-07-28 14:20:00,78.87,78.87,78.86,78.87,8660.0,72.5436,72.5436,72.5344,72.5436,8660.0
2023-07-28 14:25:00,78.86,78.88,78.86,78.88,13863.0,72.5344,72.5528,72.5344,72.5528,13863.0
2023-07-28 14:30:00,78.88,78.88,78.87,78.88,2684.0,72.5528,72.5528,72.5436,72.5528,2684.0
2023-07-28 14:35:00,78.88,78.88,78.87,78.88,18134.0,72.5528,72.5528,72.5436,72.5528,18134.0
2023-07-28 14:40:00,78.88,78.9,78.88,78.9,35572.0,72.5528,72.5712,72.5528,72.5712,35572.0
2023-07-28 14:45:00,78.9,78.9,78.89,78.9,7024.0,72.5712,72.5712,72.562,72.5712,7024.0
2023-07-28 14:50:00,78.9,78.9,78.89,78.9,19879.0,72.5712,72.5712,72.562,72.5712,19879.0
2023-07-28 14:55:00,78.9,78.9,78.86,78.88,31175.0,72.5712,72.5712,72.5344,72.5528,31175.0
2023-07-28 15:00:00,78.88,78.88,78.86,78.86,18699.0,72.5528,72.5528,72.5344,72.5344,18699.0
2023-07-28 15:05:00,78.86,78.88,78.85,78.88,38140.0,72.5344,72.5528,72.5252,72.5528,38140.0
2023-07-28 15:10:00,78.88,78.89,78.87,78.88,47659.0,72.5528,72.562,72.5436,72.5528,47659.0
2023-07-28 15:15:00,78.89,78.89,78.87,78.88,24933.0,72.562,72.562,72.5436,72.5528,24933.0
2023-07-28 15:20:00,78.88,78.89,78.87,78.89,57561.0,72.5528,72.562,72.5436,72.562,57561.0
2023-07-28 15:25:00,78.89,78.89,78.88,78.89,162227.0,72.562,72.562,72.5528,72.562,162227.0
2023-07-28 15:30:00,78.89,78.89,78.88,78.89,45820.0,72.562,72.562,72.5528,72.562,45820.0
2023-07-28 15:35:00,78.89,78.89,78.88,78.89,17720.0,72.562,72.562,72.5528,72.562,17720.0
2023-07-28 15:40:00,78.88,78.89,78.87,78.88,27604.0,72.5528,72.562,72.5436,72.5528,27604.0
2023-07-28 15:45:00,78.88,78.88,78.87,78.88,31227.0,72.5528,72.5528,72.5436,72.5528,31227.0
2023-07-28 15:50:00,78.88,78.91,78.88,78.9,147817.0,72.5528,72.5804,72.5528,72.5712,147817.0
2023-07-28 15:55:00,78.9,78.91,78.89,78.91,174234.0,72.5712,72.5804,72.562,72.5804,174234.0
2023-07-31 09:30:00,78.91,78.99,78.91,78.97,45172.0,72.5804,72.654,72.5804,72.6356,45172.0
2023-07-31 09:35:00,78.96,78.97,78.93,78.93,35341.0,72.6264,72.6356,72.5988,72.5988,35341.0
2023-07-31 09:40:00,78.94,78.97,78.93,78.96,57556.0,72.608,72.6356,72.5988,72.6264,57556.0
2023-07-31 09:45:00,78.96,79.05,78.96,79.02,30849.0,72.6264,72.7092,72.6264,72.6816,30849.0
2023-07-31 09:50:00,79.01,79.04,79.0,79.04,221515.0,72.6724,72.7,72.6632,72.7,221515.0
2023-07-31 09:55:00,79.04,79.07,79.03,79.06,317641.0,72.7,72.7276,72.6908,72.7184,317641.0
2023-07-31 10:00:00,79.06,79.09,79.05,79.06,544936.0,72.7184,72.746,72.7092,72.7184,544936.0
2023-07-31 10:05:00,79.07,79.08,79.03,79.05,134083.0,72.7276,72.7368,72.6908,72.7092,134083.0
2023-07-31 10:10:00,79.06,79.06,79.02,79.03,18768.0,72.7184,72.7184,72.6816,72.6908,18768.0
2023-07-31 10:15:00,79.03,79.03,79.01,79.02,9496.0,72.6908,72.6908,72.6724,72.6816,9496.0
2023-07-31 10:20:00,79.01,79.02,78.99,79.01,21851.0,72.6724,72.6816,72.654,72.6724,21851.0
2023-07-31 10:25:00,79.01,79.03,79.0,79.03,13420.0,72.6724,72.6908,72.6632,72.6908,13420.0
2023-07-31 10:30:00,79.03,79.05,79.03,79.04,28115.0,72.6908,72.7092,72.6908,72.7,28115.0
2023-07-31 10:35:00,79.04,79.04,79.02,79.02,30528.0,72.7,72.7,72.6816,72.6816,30528.0
2023-07-31 10:40:00,79.02,79.04,79.02,79.03,26787.0,72.6816,72.7,72.6816,72.6908,26787.0
2023-07-31 10:45:00,79.03,79.04,79.02,79.03,33864.0,72.6908,72.7,72.6816,72.6908,33864.0
2023-07-31 10:50:00,79.04,79.04,79.02,79.04,22278.0,72.7,72.7,72.6816,72.7,22278.0
2023-07-31 10:55:00,79.04,79.06,79.03,79.05,79381.0,72.7,72.7184,72.6908,72.7092,79381.0
2023-07-31 11:00:00,79.05,79.06,79.04,79.05,18190.0,72.7092,72.7184,72.7,72.7092,18190.0
2023-07-31 11:05:00,79.05,79.07,79.05,79.06,13816.0,72.7092,72.7276,72.7092,72.7184,13816.0
2023-07-31 11:10:00,79.07,79.1,79.06,79.09,61788.0,72.7276,72.7552,72.7184,72.746,61788.0
2023-07-31 11:15:00,79.1,79.1,79.08,79.09,45776.0,72.7552,72.7552,72.7368,72.746,45776.0
2023-07-31 11:20:00,79.09,79.1,79.08,79.09,16772.0,72.746,72.7552,72.7368,72.746,16772.0
2023-07-31 11:25:00,79.08,79.09,79.05,79.06,42202.0,72.7368,72.746,72.7092,72.7184,42202.0
2023-07-31 11:30:00,79.07,79.08,79.06,79.07,26217.0,72.7276,72.7368,72.7184,72.7276,26217.0
2023-07-31 11:35:00,79.07,79.08,79.06,79.07,49005.0,72.7276,72.7368,72.7184,72.7276,49005.0
2023-07-31 11:40:00,79.07,79.08,79.06,79.06,135425.0,72.7276,72.7368,72.7184,72.7184,135425.0
2023-07-31 11:45:00,79.07,79.08,79.06,79.08,46223.0,72.7276,72.7368,72.7184,72.7368,46223.0
2023-07-31 11:50:00,79.08,79.08,79.06,79.06,54527.0,72.7368,72.7368,72.7184,72.7184,54527.0
2023-07-31 11:55:00,79.06,79.08,79.06,79.06,32567.0,72.7184,72.7368,72.7184,72.7184,32567.0
2023-07-31 12:00:00,79.06,79.08,79.06,79.06,30427.0,72.7184,72.7368,72.7184,72.7184,30427.0
2023-07-31 12:05:00,79.06,79.07,79.06,79.06,14629.0,72.7184,72.7276,72.7184,72.7184,14629.0
2023-07-31 12:10:00,79.06,79.08,79.06,79.08,31993.0,72.7184,72.7368,72.7184,72.7368,31993.0
2023-07-31 12:15:00,79.08,79.11,79.07,79.11,39796.0,72.7368,72.7644,72.7276,72.7644,39796.0
2023-07-31 12:20:00,79.11,79.12,79.1,79.12,61886.0,72.7644,72.7736,72.7552,72.7736,61886.0
2023-07-31 12:25:00,79.12,79.14,79.11,79.14,21283.0,72.7736,72.792,72.7644,72.792,21283.0
2023-07-31 12:30:00,79.13,79.14,79.12,79.14,30314.0,72.7828,72.792,72.7736,72.792,30314.0
2023-07-31 12:35:00,79.14,79.14,79.13,79.14,22245.0,72.792,72.792,72.7828,72.792,22245.0
2023-07-31 12:40:00,79.13,79.14,79.12,79.14,57758.0,72.7828,72.792,72.7736,72.792,57758.0
2023-07-31 12:45:00,79.14,79.14,79.12,79.12,42621.0,72.792,72.792,72.7736,72.7736,42621.0
2023-07-31 12:50:00,79.13,79.13,79.12,79.13,11082.0,72.7828,72.7828,72.7736,72.7828,11082.0
2023-07-31 12:55:00,79.12,79.17,79.11,79.17,58988.0,72.7736,72.8195,72.7644,72.8195,58988.0
2023-07-31 13:00:00,79.16,79.17,79.14,79.17,16625.0,72.8103,72.8195,72.792,72.8195,16625.0
2023-07-31 13:05:00,79.17,79.17,79.16,79.17,4979.0,72.8195,72.8195,72.8103,72.8195,4979.0
2023-07-31 13:10:00,79.16,79.17,79.16,79.17,10570.0,72.8103,72.8195,72.8103,72.8195,10570.0
2023-07-31 13:15:00,79.17,79.17,79.16,79.16,12299.0,72.8195,72.8195,72.8103,72.8103,12299.0
2023-07-31 13:20:00,79.16,79.17,79.15,79.15,19125.0,72.8103,72.8195,72.8012,72.8012,19125.0
2023-07-31 13:25:00,79.16,79.16,79.14,79.15,23207.0,72.8103,72.8103,72.792,72.8012,23207.0
2023-07-31 13:30:00,79.15,79.16,79.14,79.16,44137.0,72.8012,72.8103,72.792,72.8103,44137.0
2023-07-31 13:35:00,79.16,79.16,79.14,79.15,22830.0,72.8103,72.8103,72.792,72.8012,22830.0
2023-07-31 13:40:00,79.15,79.16,79.15,79.15,5256.0,72.8012,72.8103,72.8012,72.8012,5256.0
2023-07-31 13:45:00,79.16,79.17,79.15,79.17,21245.0,72.8103,72.8195,72.8012,72.8195,21245.0
2023-07-31 13:50:00,79.17,79.17,79.15,79.15,21488.0,72.8195,72.8195,72.8012,72.8012,21488.0
2023-07-31 13:55:00,79.16,79.16,79.14,79.15,14238.0,72.8103,72.8103,72.792,72.8012,14238.0
2023-07-31 14:00:00,79.15,79.16,79.14,79.16,18364.0,72.8012,72.8103,72.792,72.8103,18364.0
2023-07-31 14:05:00,79.15,79.16,79.13,79.13,21641.0,72.8012,72.8103,72.7828,72.7828,21641.0
2023-07-31 14:10:00,79.13,79.15,79.12,79.14,17857.0,72.7828,72.8012,72.7736,72.792,17857.0
2023-07-31 14:15:00,79.14,79.15,79.12,79.13,10384.0,72.792,72.8012,72.7736,72.7828,10384.0
2023-07-31 14:20:00,79.13,79.13,79.11,79.12,9962.0,72.7828,72.7828,72.7644,72.7736,9962.0
2023-07-31 14:25:00,79.11,79.11,79.1,79.11,37450.0,72.7644,72.7644,72.7552,72.7644,37450.0
2023-07-31 14:30:00,79.1,79.11,79.09,79.09,19698.0,72.7552,72.7644,72.746,72.746,19698.0
2023-07-31 14:35:00,79.1,79.1,79.08,79.08,14796.0,72.7552,72.7552,72.7368,72.7368,14796.0
2023-07-31 14:40:00,79.08,79.09,79.07,79.08,29850.0,72.7368,72.746,72.7276,72.7368,29850.0
2023-07-31 14:45:00,79.08,79.09,79.07,79.08,15021.0,72.7368,72.746,72.7276,72.7368,15021.0
2023-07-31 14:50:00,79.08,79.09,79.04,79.05,36264.0,72.7368,72.746,72.7,72.7092,36264.0
2023-07-31 14:55:00,79.05,79.06,79.04,79.05,25834.0,72.7092,72.7184,72.7,72.7092,25834.0
2023-07-31 15:00:00,79.05,79.07,79.05,79.07,13518.0,72.7092,72.7276,72.7092,72.7276,13518.0
2023-07-31 15:05:00,79.07,79.08,79.06,79.08,14263.0,72.7276,72.7368,72.7184,72.7368,14263.0
2023-07-31 15:10:00,79.08,79.12,79.07,79.11,45581.0,72.7368,72.7736,72.7276,72.7644,45581.0
2023-07-31 15:15:00,79.11,79.11,79.03,79.03,54711.0,72.7644,72.7644,72.6908,72.6908,54711.0
2023-07-31 15:20:00,79.03,79.07,79.02,79.06,35077.0,72.6908,72.7276,72.6816,72.7184,35077.0
2023-07-31 15:25:00,79.06,79.06,79.03,79.05,45142.0,72.7184,72.7184,72.6908,72.7092,45142.0
2023-07-31 15:30:00,79.04,79.05,79.01,79.02,31652.0,72.7,72.7092,72.6724,72.6816,31652.0
2023-07-31 15:35:00,79.01,79.02,79.0,79.02,27138.0,72.6724,72.6816,72.6632,72.6816,27138.0
2023-07-31 15:40:00,79.02,79.04,79.01,79.04,591738.0,72.6816,72.7,72.6724,72.7,591738.0
2023-07-31 15:45:00,79.04,79.04,79.02,79.04,97724.0,72.7,72.7,72.6816,72.7,97724.0
2023-07-31 15:50:00,79.03,79.05,79.03,79.05,143957.0,72.6908,72.7092,72.6908,72.7092,143957.0
2023-07-31 15:55:00,79.05,79.1,79.02,79.1,197342.0,72.7092,72.7552,72.6816,72.7552,197342.0
2023-08-01 09:30:00,78.56,78.56,78.48,78.51,72061.0,72.4978,72.4978,72.424,72.4517,72061.0
2023-08-01 09:35:00,78.51,78.51,78.46,78.48,49888.0,72.4517,72.4517,72.4055,72.424,49888.0
2023-08-01 09:40:00,78.47,78.48,78.43,78.44,36488.0,72.4147,72.424,72.3778,72.3871,36488.0
2023-08-01 09:45:00,78.44,78.47,78.43,78.45,54539.0,72.3871,72.4147,72.3778,72.3963,54539.0
2023-08-01 09:50:00,78.44,78.46,78.43,78.45,46257.0,72.3871,72.4055,72.3778,72.3963,46257.0
2023-08-01 09:55:00,78.45,78.46,78.42,78.46,44554.0,72.3963,72.4055,72.3686,72.4055,44554.0
2023-08-01 10:00:00,78.47,78.59,78.47,78.5,64323.0,72.4147,72.5255,72.4147,72.4424,64323.0
2023-08-01 10:05:00,78.49,78.5,78.42,78.42,16153.0,72.4332,72.4424,72.3686,72.3686,16153.0
2023-08-01 10:10:00,78.43,78.43,78.36,78.36,22516.0,72.3778,72.3778,72.3132,72.3132,22516.0
2023-08-01 10:15:00,78.35,78.38,78.33,78.36,21607.0,72.304,72.3317,72.2855,72.3132,21607.0
2023-08-01 10:20:00,78.37,78.39,78.36,78.39,16999.0,72.3225,72.3409,72.3132,72.3409,16999.0
2023-08-01 10:25:00,78.39,78.42,78.39,78.42,22121.0,72.3409,72.3686,72.3409,72.3686,22121.0
2023-08-01 10:30:00,78.42,78.42,78.38,78.39,42754.0,72.3686,72.3686,72.3317,72.3409,42754.0
2023-08-01 10:35:00,78.39,78.45,78.38,78.45,11319.0,72.3409,72.3963,72.3317,72.3963,11319.0
2023-08-01 10:40:00,78.45,78.46,78.43,78.45,44354.0,72.3963,72.4055,72.3778,72.3963,44354.0
2023-08-01 10:45:00,78.45,78.46,78.43,78.45,26576.0,72.3963,72.4055,72.3778,72.3963,26576.0
2023-08-01 10:50:00,78.45,78.45,78.4,78.41,18442.0,72.3963,72.3963,72.3501,72.3594,18442.0
2023-08-01 10:55:00,78.41,78.41,78.39,78.41,43653.0,72.3594,72.3594,72.3409,72.3594,43653.0
2023-08-01 11:00:00,78.4,78.4,78.34,78.35,152967.0,72.3501,72.3501,72.2948,72.304,152967.0
2023-08-01 11:05:00,78.34,78.35,78.33,78.34,43603.0,72.2948,72.304,72.2855,72.2948,43603.0
2023-08-01 11:10:00,78.33,78.34,78.32,78.33,146543.0,72.2855,72.2948,72.2763,72.2855,146543.0
2023-08-01 11:15:00,78.32,78.33,78.31,78.31,33943.0,72.2763,72.2855,72.2671,72.2671,33943.0
2023-08-01 11:20:00,78.31,78.32,78.31,78.32,16888.0,72.2671,72.2763,72.2671,72.2763,16888.0
2023-08-01 11:25:00,78.31,78.35,78.31,78.34,29653.0,72.2671,72.304,72.2671,72.2948,29653.0
2023-08-01 11:30:00,78.35,78.35,78.32,78.33,42044.0,72.304,72.304,72.2763,72.2855,42044.0
2023-08-01 11:35:00,78.33,78.36,78.32,78.36,26015.0,72.2855,72.3132,72.2763,72.3132,26015.0
2023-08-01 11:40:00,78.35,78.37,78.35,78.35,28580.0,72.304,72.3225,72.304,72.304,28580.0
2023-08-01 11:45:00,78.34,78.36,78.34,78.36,19474.0,72.2948,72.3132,72.2948,72.3132,19474.0
2023-08-01 11:50:00,78.36,78.36,78.35,78.36,16466.0,72.3132,72.3132,72.304,72.3132,16466.0
2023-08-01 11:55:00,78.36,78.36,78.34,78.34,30141.0,72.3132,72.3132,72.2948,72.2948,30141.0
2023-08-01 12:00:00,78.34,78.35,78.34,78.34,31413.0,72.2948,72.304,72.2948,72.2948,31413.0
2023-08-01 12:05:00,78.35,78.36,78.34,78.35,16854.0,72.304,72.3132,72.2948,72.304,16854.0
2023-08-01 12:10:00,78.35,78.36,78.34,78.36,5384.0,72.304,72.3132,72.2948,72.3132,5384.0
2023-08-01 12:15:00,78.36,78.37,78.35,78.36,12852.0,72.3132,72.3225,72.304,72.3132,12852.0
2023-08-01 12:20:00,78.35,78.36,78.33,78.34,18876.0,72.304,72.3132,72.2855,72.2948,18876.0
2023-08-01 12:25:00,78.34,78.34,78.32,78.32,21889.0,72.2948,72.2948,72.2763,72.2763,21889.0
2023-08-01 12:30:00,78.32,78.32,78.29,78.31,26510.0,72.2763,72.2763,72.2486,72.2671,26510.0
2023-08-01 12:35:00,78.31,78.32,78.3,78.31,42108.0,72.2671,72.2763,72.2579,72.2671,42108.0
2023-08-01 12:40:00,78.31,78.32,78.3,78.31,25946.0,72.2671,72.2763,72.2579,72.2671,25946.0
2023-08-01 12:45:00,78.3,78.31,78.3,78.31,12696.0,72.2579,72.2671,72.2579,72.2671,12696.0
2023-08-01 12:50:00,78.3,78.32,78.3,78.32,8260.0,72.2579,72.2763,72.2579,72.2763,8260.0
2023-08-01 12:55:00,78.31,78.32,78.31,78.31,25833.0,72.2671,72.2763,72.2671,72.2671,25833.0
2023-08-01 13:00:00,78.31,78.32,78.31,78.32,225234.0,72.2671,72.2763,72.2671,72.2763,225234.0
2023-08-01 13:05:00,78.31,78.33,78.31,78.31,45439.0,72.2671,72.2855,72.2671,72.2671,45439.0
2023-08-01 13:10:00,78.31,78.32,78.3,78.31,12852.0,72.2671,72.2763,72.2579,72.2671,12852.0
2023-08-01 13:15:00,78.31,78.31,78.29,78.3,14213.0,72.2671,72.2671,72.2486,72.2579,14213.0
2023-08-01 13:20:00,78.3,78.31,78.29,78.3,26929.0,72.2579,72.2671,72.2486,72.2579,26929.0
2023-08-01 13:25:00,78.3,78.3,78.29,78.29,21259.0,72.2579,72.2579,72.2486,72.2486,21259.0
2023-08-01 13:30:00,78.29,78.3,78.27,78.28,35637.0,72.2486,72.2579,72.2302,72.2394,35637.0
2023-08-01 13:35:00,78.27,78.27,78.26,78.26,12466.0,72.2302,72.2302,72.2209,72.2209,12466.0
2023-08-01 13:40:00,78.27,78.28,78.26,78.28,14039.0,72.2302,72.2394,72.2209,72.2394,14039.0
2023-08-01 13:45:00,78.27,78.28,78.26,78.28,13045.0,72.2302,72.2394,72.2209,72.2394,13045.0
2023-08-01 13:50:00,78.28,78.28,78.27,78.27,6719.0,72.2394,72.2394,72.2302,72.2302,6719.0
2023-08-01 13:55:00,78.27,78.28,78.26,78.27,145425.0,72.2302,72.2394,72.2209,72.2302,145425.0
2023-08-01 14:00:00,78.27,78.28,78.27,78.28,12193.0,72.2302,72.2394,72.2302,72.2394,12193.0
2023-08-01 14:05:00,78.28,78.29,78.27,78.29,35198.0,72.2394,72.2486,72.2302,72.2486,35198.0
2023-08-01 14:10:00,78.28,78.3,78.28,78.3,67599.0,72.2394,72.2579,72.2394,72.2579,67599.0
2023-08-01 14:15:00,78.3,78.33,78.3,78.32,25673.0,72.2579,72.2855,72.2579,72.2763,25673.0
2023-08-01 14:20:00,78.33,78.33,78.31,78.31,20489.0,72.2855,72.2855,72.2671,72.2671,20489.0
2023-08-01 14:25:00,78.31,78.32,78.3,78.31,41642.0,72.2671,72.2763,72.2579,72.2671,41642.0
2023-08-01 14:30:00,78.31,78.31,78.28,78.29,27398.0,72.2671,72.2671,72.2394,72.2486,27398.0
2023-08-01 14:35:00,78.29,78.29,78.27,78.29,49790.0,72.2486,72.2486,72.2302,72.2486,49790.0
2023-08-01 14:40:00,78.29,78.29,78.27,78.29,127194.0,72.2486,72.2486,72.2302,72.2486,127194.0
2023-08-01 14:45:00,78.29,78.29,78.27,78.29,19325.0,72.2486,72.2486,72.2302,72.2486,19325.0
2023-08-01 14:50:00,78.29,78.29,78.27,78.27,15495.0,72.2486,72.2486,72.2302,72.2302,15495.0
2023-08-01 14:55:00,78.28,78.28,78.26,78.27,26652.0,72.2394,72.2394,72.2209,72.2302,26652.0
2023-08-01 15:00:00,78.28,78.29,78.26,78.28,39957.0,72.2394,72.2486,72.2209,72.2394,39957.0
2023-08-01 15:05:00,78.28,78.29,78.27,78.28,11298.0,72.2394,72.2486,72.2302,72.2394,11298.0
2023-08-01 15:10:00,78.28,78.29,78.27,78.29,16833.0,72.2394,72.2486,72.2302,72.2486,16833.0
2023-08-01 15:15:00,78.29,78.3,78.28,78.29,28669.0,72.2486,72.2579,72.2394,72.2486,28669.0
2023-08-01 15:20:00,78.3,78.3,78.27,78.28,33874.0,72.2579,72.2579,72.2302,72.2394,33874.0
2023-08-01 15:25:00,78.28,78.28,78.27,78.28,14009.0,72.2394,72.2394,72.2302,72.2394,14009.0
2023-08-01 15:30:00,78.28,78.29,78.27,78.28,27895.0,72.2394,72.2486,72.2302,72.2394,27895.0
2023-08-01 15:35:00,78.29,78.31,78.28,78.31,36948.0,72.2486,72.2671,72.2394,72.2671,36948.0
2023-08-01 15:40:00,78.31,78.31,78.29,78.31,71951.0,72.2671,72.2671,72.2486,72.2671,71951.0
2023-08-01 15:45:00,78.3,78.31,78.3,78.31,10661.0,72.2579,72.2671,72.2579,72.2671,10661.0
2023-08-01 15:50:00,78.31,78.32,78.3,78.32,75569.0,72.2671,72.2763,72.2579,72.2763,75569.0
2023-08-01 15:55:00,78.31,78.33,78.31,78.33,126930.0,72.2671,72.2855,72.2671,72.2855,126930.0
2023-08-02 09:30:00,78.0,78.09,77.97,78.05,421969.0,71.981,72.0641,71.9533,72.0272,421969.0
2023-08-02 09:35:00,78.05,78.07,78.01,78.05,320138.0,72.0272,72.0456,71.9902,72.0272,320138.0
2023-08-02 09:40:00,78.04,78.09,78.02,78.08,764694.0,72.0179,72.0641,71.9995,72.0548,764694.0
2023-08-02 09:45:00,78.09,78.11,78.06,78.07,103957.0,72.0641,72.0825,72.0364,72.0456,103957.0
2023-08-02 09:50:00,78.08,78.08,78.05,78.07,300589.0,72.0548,72.0548,72.0272,72.0456,300589.0
2023-08-02 09:55:00,78.06,78.08,78.04,78.05,66304.0,72.0364,72.0548,72.0179,72.0272,66304.0
2023-08-02 10:00:00,78.05,78.05,77.98,78.0,33223.0,72.0272,72.0272,71.9626,71.981,33223.0
2023-08-02 10:05:00,78.0,78.0,77.97,77.98,9027.0,71.981,71.981,71.9533,71.9626,9027.0
2023-08-02 10:10:00,77.97,77.97,77.93,77.94,20097.0,71.9533,71.9533,71.9164,71.9256,20097.0
2023-08-02 10:15:00,77.94,77.96,77.93,77.96,72296.0,71.9256,71.9441,71.9164,71.9441,72296.0
2023-08-02 10:20:00,77.96,77.97,77.95,77.97,72826.0,71.9441,71.9533,71.9349,71.9533,72826.0
2023-08-02 10:25:00,77.96,77.99,77.96,77.98,63674.0,71.9441,71.9718,71.9441,71.9626,63674.0
2023-08-02 10:30:00,77.99,78.02,77.97,78.01,106220.0,71.9718,71.9995,71.9533,71.9902,106220.0
2023-08-02 10:35:00,78.0,78.02,77.98,77.98,294436.0,71.981,71.9995,71.9626,71.9626,294436.0
2023-08-02 10:40:00,77.98,77.99,77.94,77.95,13772.0,71.9626,71.9718,71.9256,71.9349,13772.0
2023-08-02 10:45:00,77.95,77.97,77.91,77.92,46625.0,71.9349,71.9533,71.898,71.9072,46625.0
2023-08-02 10:50:00,77.92,77.93,77.88,77.89,15597.0,71.9072,71.9164,71.8703,71.8795,15597.0
2023-08-02 10:55:00,77.89,77.89,77.86,77.86,31477.0,71.8795,71.8795,71.8518,71.8518,31477.0
2023-08-02 11:00:00,77.87,77.88,77.82,77.84,49657.0,71.861,71.8703,71.8149,71.8334,49657.0
2023-08-02 11:05:00,77.85,77.87,77.84,77.87,21843.0,71.8426,71.861,71.8334,71.861,21843.0
2023-08-02 11:10:00,77.87,77.88,77.85,77.86,46158.0,71.861,71.8703,71.8426,71.8518,46158.0
2023-08-02 11:15:00,77.86,77.88,77.85,77.87,10971.0,71.8518,71.8703,71.8426,71.861,10971.0
2023-08-02 11:20:00,77.87,77.87,77.83,77.84,17123.0,71.861,71.861,71.8241,71.8334,17123.0
2023-08-02 11:25:00,77.84,77.86,77.84,77.86,26804.0,71.8334,71.8518,71.8334,71.8518,26804.0
2023-08-02 11:30:00,77.86,77.88,77.84,77.88,22145.0,71.8518,71.8703,71.8334,71.8703,22145.0
2023-08-02 11:35:00,77.88,77.88,77.85,77.86,31091.0,71.8703,71.8703,71.8426,71.8518,31091.0
2023-08-02 11:40:00,77.86,77.87,77.84,77.84,30412.0,71.8518,71.861,71.8334,71.8334,30412.0
2023-08-02 11:45:00,77.84,77.88,77.84,77.88,14394.0,71.8334,71.8703,71.8334,71.8703,14394.0
2023-08-02 11:50:00,77.89,77.93,77.88,77.92,47575.0,71.8795,71.9164,71.8703,71.9072,47575.0
2023-08-02 11:55:00,77.92,77.92,77.89,77.9,16689.0,71.9072,71.9072,71.8795,71.8887,16689.0
2023-08-02 12:00:00,77.9,77.95,77.89,77.94,23678.0,71.8887,71.9349,71.8795,71.9256,23678.0
2023-08-02 12:05:00,77.94,77.96,77.93,77.96,49571.0,71.9256,71.9441,71.9164,71.9441,49571.0
2023-08-02 12:10:00,77.95,77.96,77.92,77.93,26049.0,71.9349,71.9441,71.9072,71.9164,26049.0
2023-08-02 12:15:00,77.94,77.94,77.92,77.93,10056.0,71.9256,71.9256,71.9072,71.9164,10056.0
2023-08-02 12:20:00,77.92,77.96,77.92,77.95,42545.0,71.9072,71.9441,71.9072,71.9349,42545.0
2023-08-02 12:25:00,77.95,77.97,77.95,77.97,21107.0,71.9349,71.9533,71.9349,71.9533,21107.0
2023-08-02 12:30:00,77.97,77.98,77.95,77.98,67659.0,71.9533,71.9626,71.9349,71.9626,67659.0
2023-08-02 12:35:00,77.98,77.99,77.97,77.99,47860.0,71.9626,71.9718,71.9533,71.9718,47860.0
2023-08-02 12:40:00,77.99,78.0,77.98,78.0,134156.0,71.9718,71.981,71.9626,71.981,134156.0
2023-08-02 12:45:00,77.98,77.99,77.95,77.95,57062.0,71.9626,71.9718,71.9349,71.9349,57062.0
2023-08-02 12:50:00,77.96,77.99,77.95,77.98,33633.0,71.9441,71.9718,71.9349,71.9626,33633.0
2023-08-02 12:55:00,77.98,77.99,77.97,77.98,19038.0,71.9626,71.9718,71.9533,71.9626,19038.0
2023-08-02 13:00:00,77.98,77.99,77.96,77.98,14435.0,71.9626,71.9718,71.9441,71.9626,14435.0
2023-08-02 13:05:00,77.99,78.02,77.99,78.02,45405.0,71.9718,71.9995,71.9718,71.9995,45405.0
2023-08-02 13:10:00,78.02,78.02,78.0,78.0,15996.0,71.9995,71.9995,71.981,71.981,15996.0
2023-08-02 13:15:00,78.0,78.03,78.0,78.03,9544.0,71.981,72.0087,71.981,72.0087,9544.0
2023-08-02 13:20:00,78.03,78.04,78.02,78.03,6853.0,72.0087,72.0179,71.9995,72.0087,6853.0
2023-08-02 13:25:00,78.04,78.07,78.04,78.06,22985.0,72.0179,72.0456,72.0179,72.0364,22985.0
2023-08-02 13:30:00,78.07,78.07,78.05,78.06,6823.0,72.0456,72.0456,72.0272,72.0364,6823.0
2023-08-02 13:35:00,78.06,78.07,78.04,78.07,14887.0,72.0364,72.0456,72.0179,72.0456,14887.0
2023-08-02 13:40:00,78.06,78.07,78.05,78.06,15667.0,72.0364,72.0456,72.0272,72.0364,15667.0
2023-08-02 13:45:00,78.06,78.08,78.06,78.08,13234.0,72.0364,72.0548,72.0364,72.0548,13234.0
2023-08-02 13:50:00,78.08,78.08,78.05,78.06,8992.0,72.0548,72.0548,72.0272,72.0364,8992.0
2023-08-02 13:55:00,78.05,78.06,78.03,78.03,6848.0,72.0272,72.0364,72.0087,72.0087,6848.0
2023-08-02 14:00:00,78.04,78.04,78.03,78.04,11717.0,72.0179,72.0179,72.0087,72.0179,11717.0
2023-08-02 14:05:00,78.03,78.04,78.01,78.02,8073.0,72.0087,72.0179,71.9902,71.9995,8073.0
2023-08-02 14:10:00,78.02,78.03,78.0,78.03,20922.0,71.9995,72.0087,71.981,72.0087,20922.0
2023-08-02 14:15:00,78.03,78.03,78.01,78.02,22901.0,72.0087,72.0087,71.9902,71.9995,22901.0
2023-08-02 14:20:00,78.01,78.02,78.0,78.01,12468.0,71.9902,71.9995,71.981,71.9902,12468.0
2023-08-02 14:25:00,78.0,78.01,77.99,78.0,34365.0,71.981,71.9902,71.9718,71.981,34365.0
2023-08-02 14:30:00,78.0,78.01,77.99,78.01,33287.0,71.981,71.9902,71.9718,71.9902,33287.0
2023-08-02 14:35:00,78.01,78.01,78.0,78.01,12844.0,71.9902,71.9902,71.981,71.9902,12844.0
2023-08-02 14:40:00,78.01,78.01,78.0,78.01,27084.0,71.9902,71.9902,71.981,71.9902,27084.0
2023-08-02 14:45:00,78.01,78.03,78.0,78.01,26429.0,71.9902,72.0087,71.981,71.9902,26429.0
2023-08-02 14:50:00,78.0,78.03,78.0,78.03,48428.0,71.981,72.0087,71.981,72.0087,48428.0
2023-08-02 14:55:00,78.03,78.03,77.99,78.01,56336.0,72.0087,72.0087,71.9718,71.9902,56336.0
2023-08-02 15:00:00,78.01,78.03,78.0,78.02,11491.0,71.9902,72.0087,71.981,71.9995,11491.0
2023-08-02 15:05:00,78.03,78.03,78.02,78.02,16422.0,72.0087,72.0087,71.9995,71.9995,16422.0
2023-08-02 15:10:00,78.02,78.03,78.01,78.02,33567.0,71.9995,72.0087,71.9902,71.9995,33567.0
2023-08-02 15:15:00,78.02,78.02,78.0,78.02,103979.0,71.9995,71.9995,71.981,71.9995,103979.0
2023-08-02 15:20:00,78.02,78.09,78.01,78.02,947975.0,71.9995,72.0641,71.9902,71.9995,947975.0
2023-08-02 15:25:00,78.03,78.04,78.01,78.02,45598.0,72.0087,72.0179,71.9902,71.9995,45598.0
2023-08-02 15:30:00,78.02,78.02,78.01,78.02,80660.0,71.9995,71.9995,71.9902,71.9995,80660.0
2023-08-02 15:35:00,78.02,78.04,78.01,78.04,101099.0,71.9995,72.0179,71.9902,72.0179,101099.0
2023-08-02 15:40:00,78.03,78.04,78.02,78.03,45765.0,72.0087,72.0179,71.9995,72.0087,45765.0
2023-08-02 15:45:00,78.03,78.05,78.02,78.05,44582.0,72.0087,72.0272,71.9995,72.0272,44582.0
2023-08-02 15:50:00,78.04,78.05,78.03,78.04,80314.0,72.0179,72.0272,72.0087,72.0179,80314.0
2023-08-02 15:55:00,78.04,78.06,78.03,78.06,177837.0,72.0179,72.0364,72.0087,72.0364,177837.0
2023-08-03 09:30:00,77.64,77.65,77.55,77.56,104674.0,71.6488,71.658,71.5657,71.575,104674.0
2023-08-03 09:35:00,77.54,77.58,77.54,77.56,24079.0,71.5565,71.5934,71.5565,71.575,24079.0
2023-08-03 09:40:00,77.55,77.56,77.51,77.54,30033.0,71.5657,71.575,71.5288,71.5565,30033.0
2023-08-03 09:45:00,77.55,77.57,77.53,77.56,115505.0,71.5657,71.5842,71.5473,71.575,115505.0
2023-08-03 09:50:00,77.56,77.57,77.52,77.53,170652.0,71.575,71.5842,71.5381,71.5473,170652.0
2023-08-03 09:55:00,77.53,77.54,77.51,77.54,128244.0,71.5473,71.5565,71.5288,71.5565,128244.0
2023-08-03 10:00:00,77.53,77.6,77.52,77.59,170536.0,71.5473,71.6119,71.5381,71.6027,170536.0
2023-08-03 10:05:00,77.59,77.63,77.59,77.62,34694.0,71.6027,71.6396,71.6027,71.6303,34694.0
2023-08-03 10:10:00,77.61,77.62,77.59,77.6,344185.0,71.6211,71.6303,71.6027,71.6119,344185.0
2023-08-03 10:15:00,77.6,77.61,77.56,77.58,56749.0,71.6119,71.6211,71.575,71.5934,56749.0
2023-08-03 10:20:00,77.57,77.58,77.53,77.55,70519.0,71.5842,71.5934,71.5473,71.5657,70519.0
2023-08-03 10:25:00,77.55,77.6,77.54,77.56,37739.0,71.5657,71.6119,71.5565,71.575,37739.0
2023-08-03 10:30:00,77.56,77.58,77.55,77.57,51310.0,71.575,71.5934,71.5657,71.5842,51310.0
2023-08-03 10:35:00,77.56,77.6,77.56,77.59,32351.0,71.575,71.6119,71.575,71.6027,32351.0
2023-08-03 10:40:00,77.59,77.59,77.55,77.56,64791.0,71.6027,71.6027,71.5657,71.575,64791.0
2023-08-03 10:45:00,77.56,77.57,77.54,77.55,47689.0,71.575,71.5842,71.5565,71.5657,47689.0
2023-08-03 10:50:00,77.56,77.56,77.51,77.52,49758.0,71.575,71.575,71.5288,71.5381,49758.0
2023-08-03 10:55:00,77.52,77.56,77.51,77.56,64725.0,71.5381,71.575,71.5288,71.575,64725.0
2023-08-03 11:00:00,77.56,77.61,77.56,77.61,54297.0,71.575,71.6211,71.575,71.6211,54297.0
2023-08-03 11:05:00,77.61,77.62,77.6,77.61,294050.0,71.6211,71.6303,71.6119,71.6211,294050.0
2023-08-03 11:10:00,77.61,77.65,77.6,77.64,57672.0,71.6211,71.658,71.6119,71.6488,57672.0
2023-08-03 11:15:00,77.64,77.68,77.64,77.66,157643.0,71.6488,71.6857,71.6488,71.6672,157643.0
2023-08-03 11:20:00,77.66,77.66,77.62,77.64,32422.0,71.6672,71.6672,71.6303,71.6488,32422.0
2023-08-03 11:25:00,77.63,77.65,77.62,77.64,10610.0,71.6396,71.658,71.6303,71.6488,10610.0
2023-08-03 11:30:00,77.64,77.66,77.63,77.63,73635.0,71.6488,71.6672,71.6396,71.6396,73635.0
2023-08-03 11:35:00,77.64,77.64,77.6,77.62,37327.0,71.6488,71.6488,71.6119,71.6303,37327.0
2023-08-03 11:40:00,77.61,77.63,77.59,77.6,20558.0,71.6211,71.6396,71.6027,71.6119,20558.0
2023-08-03 11:45:00,77.61,77.61,77.58,77.58,41953.0,71.6211,71.6211,71.5934,71.5934,41953.0
2023-08-03 11:50:00,77.59,77.59,77.56,77.59,38907.0,71.6027,71.6027,71.575,71.6027,38907.0
2023-08-03 11:55:00,77.58,77.58,77.51,77.52,37775.0,71.5934,71.5934,71.5288,71.5381,37775.0
2023-08-03 12:00:00,77.53,77.58,77.52,77.58,35188.0,71.5473,71.5934,71.5381,71.5934,35188.0
2023-08-03 12:05:00,77.57,77.6,77.55,77.59,26364.0,71.5842,71.6119,71.5657,71.6027,26364.0
2023-08-03 12:10:00,77.59,77.6,77.59,77.59,9300.0,71.6027,71.6119,71.6027,71.6027,9300.0
2023-08-03 12:15:00,77.59,77.62,77.59,77.61,600367.0,71.6027,71.6303,71.6027,71.6211,600367.0
2023-08-03 12:20:00,77.61,77.62,77.6,77.61,12853.0,71.6211,71.6303,71.6119,71.6211,12853.0
2023-08-03 12:25:00,77.61,77.62,77.58,77.59,20613.0,71.6211,71.6303,71.5934,71.6027,20613.0
2023-08-03 12:30:00,77.6,77.62,77.59,77.6,18330.0,71.6119,71.6303,71.6027,71.6119,18330.0
2023-08-03 12:35:00,77.6,77.64,77.6,77.62,32963.0,71.6119,71.6488,71.6119,71.6303,32963.0
2023-08-03 12:40:00,77.63,77.65,77.62,77.65,234230.0,71.6396,71.658,71.6303,71.658,234230.0
2023-08-03 12:45:00,77.65,77.69,77.65,77.69,188816.0,71.658,71.6949,71.658,71.6949,188816.0
2023-08-03 12:50:00,77.69,77.69,77.68,77.69,24953.0,71.6949,71.6949,71.6857,71.6949,24953.0
2023-08-03 12:55:00,77.69,77.7,77.68,77.7,87183.0,71.6949,71.7042,71.6857,71.7042,87183.0
2023-08-03 13:00:00,77.7,77.71,77.68,77.68,43646.0,71.7042,71.7134,71.6857,71.6857,43646.0
2023-08-03 13:05:00,77.67,77.68,77.67,77.67,23960.0,71.6765,71.6857,71.6765,71.6765,23960.0
2023-08-03 13:10:00,77.68,77.69,77.68,77.69,265764.0,71.6857,71.6949,71.6857,71.6949,265764.0
2023-08-03 13:15:00,77.68,77.69,77.66,77.66,110146.0,71.6857,71.6949,71.6672,71.6672,110146.0
2023-08-03 13:20:00,77.67,77.67,77.65,77.66,192134.0,71.6765,71.6765,71.658,71.6672,192134.0
2023-08-03 13:25:00,77.65,77.66,77.62,77.62,73963.0,71.658,71.6672,71.6303,71.6303,73963.0
2023-08-03 13:30:00,77.62,77.64,77.62,77.64,27107.0,71.6303,71.6488,71.6303,71.6488,27107.0
2023-08-03 13:35:00,77.64,77.66,77.63,77.63,25678.0,71.6488,71.6672,71.6396,71.6396,25678.0
2023-08-03 13:40:00,77.64,77.64,77.63,77.64,15721.0,71.6488,71.6488,71.6396,71.6488,15721.0
2023-08-03 13:45:00,77.64,77.64,77.61,77.61,29285.0,71.6488,71.6488,71.6211,71.6211,29285.0
2023-08-03 13:50:00,77.61,77.62,77.61,77.61,21736.0,71.6211,71.6303,71.6211,71.6211,21736.0
2023-08-03 13:55:00,77.61,77.64,77.61,77.62,52402.0,71.6211,71.6488,71.6211,71.6303,52402.0
2023-08-03 14:00:00,77.62,77.63,77.61,77.63,25899.0,71.6303,71.6396,71.6211,71.6396,25899.0
2023-08-03 14:05:00,77.63,77.65,77.63,77.63,16125.0,71.6396,71.658,71.6396,71.6396,16125.0
2023-08-03 14:10:00,77.64,77.65,77.63,77.65,26745.0,71.6488,71.658,71.6396,71.658,26745.0
2023-08-03 14:15:00,77.65,77.66,77.64,77.65,42524.0,71.658,71.6672,71.6488,71.658,42524.0
2023-08-03 14:20:00,77.66,77.68,77.65,77.67,17509.0,71.6672,71.6857,71.658,71.6765,17509.0
2023-08-03 14:25:00,77.67,77.68,77.65,77.66,27416.0,71.6765,71.6857,71.658,71.6672,27416.0
2023-08-03 14:30:00,77.66,77.66,77.62,77.63,28162.0,71.6672,71.6672,71.6303,71.6396,28162.0
2023-08-03 14:35:00,77.62,77.65,77.62,77.65,44081.0,71.6303,71.658,71.6303,71.658,44081.0
2023-08-03 14:40:00,77.64,77.65,77.62,77.64,36172.0,71.6488,71.658,71.6303,71.6488,36172.0
2023-08-03 14:45:00,77.64,77.65,77.63,77.65,51263.0,71.6488,71.658,71.6396,71.658,51263.0
2023-08-03 14:50:00,77.65,77.66,77.63,77.63,110593.0,71.658,71.6672,71.6396,71.6396,110593.0
2023-08-03 14:55:00,77.63,77.65,77.62,77.64,77077.0,71.6396,71.658,71.6303,71.6488,77077.0
2023-08-03 15:00:00,77.64,77.64,77.62,77.63,18141.0,71.6488,71.6488,71.6303,71.6396,18141.0
2023-08-03 15:05:00,77.62,77.62,77.6,77.62,57573.0,71.6303,71.6303,71.6119,71.6303,57573.0
2023-08-03 15:10:00,77.62,77.62,77.6,77.62,52370.0,71.6303,71.6303,71.6119,71.6303,52370.0
2023-08-03 15:15:00,77.62,77.62,77.58,77.59,33718.0,71.6303,71.6303,71.5934,71.6027,33718.0
2023-08-03 15:20:00,77.6,77.61,77.59,77.59,24995.0,71.6119,71.6211,71.6027,71.6027,24995.0
2023-08-03 15:25:00,77.6,77.61,77.59,77.61,60337.0,71.6119,71.6211,71.6027,71.6211,60337.0
2023-08-03 15:30:00,77.6,77.62,77.6,77.61,605920.0,71.6119,71.6303,71.6119,71.6211,605920.0
2023-08-03 15:35:00,77.6,77.64,77.6,77.61,177160.0,71.6119,71.6488,71.6119,71.6211,177160.0
2023-08-03 15:40:00,77.61,77.61,77.58,77.6,195055.0,71.6211,71.6211,71.5934,71.6119,195055.0
2023-08-03 15:45:00,77.59,77.6,77.59,77.59,45392.0,71.6027,71.6119,71.6027,71.6027,45392.0
2023-08-03 15:50:00,77.59,77.6,77.58,77.59,55276.0,71.6027,71.6119,71.5934,71.6027,55276.0
2023-08-03 15:55:00,77.59,77.6,77.58,77.58,152655.0,71.6027,71.6119,71.5934,71.5934,152655.0
2023-08-04 09:30:00,77.89,78.0,77.85,77.98,171122.0,71.8795,71.981,71.8426,71.9626,171122.0
2023-08-04 09:35:00,77.98,78.04,77.97,78.03,96380.0,71.9626,72.0179,71.9533,72.0087,96380.0
2023-08-04 09:40:00,78.04,78.05,78.0,78.05,414903.0,72.0179,72.0272,71.981,72.0272,414903.0
2023-08-04 09:45:00,78.05,78.08,78.03,78.08,26857.0,72.0272,72.0548,72.0087,72.0548,26857.0
2023-08-04 09:50:00,78.08,78.1,78.01,78.02,41064.0,72.0548,72.0733,71.9902,71.9995,41064.0
2023-08-04 09:55:00,78.02,78.06,78.0,78.04,28258.0,71.9995,72.0364,71.981,72.0179,28258.0
2023-08-04 10:00:00,78.05,78.08,78.05,78.06,33426.0,72.0272,72.0548,72.0272,72.0364,33426.0
2023-08-04 10:05:00,78.07,78.1,78.04,78.09,57463.0,72.0456,72.0733,72.0179,72.0641,57463.0
2023-08-04 10:10:00,78.09,78.13,78.09,78.12,24068.0,72.0641,72.101,72.0641,72.0918,24068.0
2023-08-04 10:15:00,78.11,78.15,78.1,78.15,32668.0,72.0825,72.1194,72.0733,72.1194,32668.0
2023-08-04 10:20:00,78.16,78.16,78.12,78.16,57220.0,72.1287,72.1287,72.0918,72.1287,57220.0
2023-08-04 10:25:00,78.15,78.16,78.12,78.14,23167.0,72.1194,72.1287,72.0918,72.1102,23167.0
2023-08-04 10:30:00,78.14,78.19,78.13,78.18,57976.0,72.1102,72.1564,72.101,72.1471,57976.0
2023-08-04 10:35:00,78.17,78.18,78.15,78.16,30505.0,72.1379,72.1471,72.1194,72.1287,30505.0
2023-08-04 10:40:00,78.16,78.17,78.14,78.17,80494.0,72.1287,72.1379,72.1102,72.1379,80494.0
2023-08-04 10:45:00,78.17,78.18,78.13,78.14,36101.0,72.1379,72.1471,72.101,72.1102,36101.0
2023-08-04 10:50:00,78.14,78.17,78.12,78.13,62091.0,72.1102,72.1379,72.0918,72.101,62091.0
2023-08-04 10:55:00,78.12,78.14,78.11,78.13,25625.0,72.0918,72.1102,72.0825,72.101,25625.0
2023-08-04 11:00:00,78.12,78.13,78.11,78.13,36746.0,72.0918,72.101,72.0825,72.101,36746.0
2023-08-04 11:05:00,78.13,78.17,78.12,78.16,102894.0,72.101,72.1379,72.0918,72.1287,102894.0
2023-08-04 11:10:00,78.16,78.16,78.14,78.14,23116.0,72.1287,72.1287,72.1102,72.1102,23116.0
2023-08-04 11:15:00,78.14,78.16,78.13,78.16,18784.0,72.1102,72.1287,72.101,72.1287,18784.0
2023-08-04 11:20:00,78.16,78.22,78.15,78.21,33827.0,72.1287,72.184,72.1194,72.1748,33827.0
2023-08-04 11:25:00,78.21,78.21,78.18,78.19,50854.0,72.1748,72.1748,72.1471,72.1564,50854.0
2023-08-04 11:30:00,78.19,78.2,78.18,78.19,131404.0,72.1564,72.1656,72.1471,72.1564,131404.0
2023-08-04 11:35:00,78.2,78.22,78.19,78.2,19277.0,72.1656,72.184,72.1564,72.1656,19277.0
2023-08-04 11:40:00,78.21,78.26,78.21,78.26,36557.0,72.1748,72.2209,72.1748,72.2209,36557.0
2023-08-04 11:45:00,78.26,78.27,78.23,78.24,40818.0,72.2209,72.2302,72.1933,72.2025,40818.0
2023-08-04 11:50:00,78.24,78.26,78.23,78.24,71957.0,72.2025,72.2209,72.1933,72.2025,71957.0
2023-08-04 11:55:00,78.24,78.25,78.22,78.23,63398.0,72.2025,72.2117,72.184,72.1933,63398.0
2023-08-04 12:00:00,78.23,78.24,78.23,78.23,79545.0,72.1933,72.2025,72.1933,72.1933,79545.0
2023-08-04 12:05:00,78.24,78.26,78.22,78.23,62725.0,72.2025,72.2209,72.184,72.1933,62725.0
2023-08-04 12:10:00,78.23,78.25,78.23,78.25,12058.0,72.1933,72.2117,72.1933,72.2117,12058.0
2023-08-04 12:15:00,78.25,78.25,78.23,78.25,23971.0,72.2117,72.2117,72.1933,72.2117,23971.0
2023-08-04 12:20:00,78.25,78.26,78.24,78.26,31966.0,72.2117,72.2209,72.2025,72.2209,31966.0
2023-08-04 12:25:00,78.26,78.3,78.26,78.29,19382.0,72.2209,72.2579,72.2209,72.2486,19382.0
2023-08-04 12:30:00,78.28,78.3,78.28,78.29,27643.0,72.2394,72.2579,72.2394,72.2486,27643.0
2023-08-04 12:35:00,78.3,78.31,78.28,78.29,29677.0,72.2579,72.2671,72.2394,72.2486,29677.0
2023-08-04 12:40:00,78.29,78.29,78.27,78.29,29828.0,72.2486,72.2486,72.2302,72.2486,29828.0
2023-08-04 12:45:00,78.29,78.32,78.29,78.31,19035.0,72.2486,72.2763,72.2486,72.2671,19035.0
2023-08-04 12:50:00,78.31,78.31,78.3,78.31,8644.0,72.2671,72.2671,72.2579,72.2671,8644.0
2023-08-04 12:55:00,78.31,78.31,78.29,78.3,25973.0,72.2671,72.2671,72.2486,72.2579,25973.0
2023-08-04 13:00:00,78.3,78.31,78.27,78.28,16629.0,72.2579,72.2671,72.2302,72.2394,16629.0
2023-08-04 13:05:00,78.28,78.29,78.26,78.26,16636.0,72.2394,72.2486,72.2209,72.2209,16636.0
2023-08-04 13:10:00,78.27,78.28,78.26,78.27,21468.0,72.2302,72.2394,72.2209,72.2302,21468.0
2023-08-04 13:15:00,78.27,78.28,78.27,78.28,8771.0,72.2302,72.2394,72.2302,72.2394,8771.0
2023-08-04 13:20:00,78.28,78.28,78.26,78.26,41508.0,72.2394,72.2394,72.2209,72.2209,41508.0
2023-08-04 13:25:00,78.25,78.26,78.25,78.25,6978.0,72.2117,72.2209,72.2117,72.2117,6978.0
2023-08-04 13:30:00,78.26,78.26,78.25,78.26,9302.0,72.2209,72.2209,72.2117,72.2209,9302.0
2023-08-04 13:35:00,78.26,78.26,78.25,78.25,8531.0,72.2209,72.2209,72.2117,72.2117,8531.0
2023-08-04 13:40:00,78.25,78.27,78.25,78.27,46042.0,72.2117,72.2302,72.2117,72.2302,46042.0
2023-08-04 13:45:00,78.27,78.27,78.26,78.27,5693.0,72.2302,72.2302,72.2209,72.2302,5693.0
2023-08-04 13:50:00,78.27,78.27,78.26,78.27,19627.0,72.2302,72.2302,72.2209,72.2302,19627.0
2023-08-04 13:55:00,78.27,78.28,78.26,78.26,30713.0,72.2302,72.2394,72.2209,72.2209,30713.0
2023-08-04 14:00:00,78.26,78.26,78.24,78.25,40675.0,72.2209,72.2209,72.2025,72.2117,40675.0
2023-08-04 14:05:00,78.25,78.25,78.23,78.24,23085.0,72.2117,72.2117,72.1933,72.2025,23085.0
2023-08-04 14:10:00,78.24,78.25,78.24,78.24,38819.0,72.2025,72.2117,72.2025,72.2025,38819.0
2023-08-04 14:15:00,78.25,78.25,78.22,78.22,21433.0,72.2117,72.2117,72.184,72.184,21433.0
2023-08-04 14:20:00,78.23,78.23,78.19,78.2,17765.0,72.1933,72.1933,72.1564,72.1656,17765.0
2023-08-04 14:25:00,78.19,78.24,78.19,78.23,78250.0,72.1564,72.2025,72.1564,72.1933,78250.0
2023-08-04 14:30:00,78.22,78.23,78.21,78.22,15808.0,72.184,72.1933,72.1748,72.184,15808.0
2023-08-04 14:35:00,78.22,78.24,78.21,78.23,28899.0,72.184,72.2025,72.1748,72.1933,28899.0
2023-08-04 14:40:00,78.23,78.23,78.21,78.21,23645.0,72.1933,72.1933,72.1748,72.1748,23645.0
2023-08-04 14:45:00,78.22,78.23,78.21,78.23,21425.0,72.184,72.1933,72.1748,72.1933,21425.0
2023-08-04 14:50:00,78.22,78.26,78.22,78.24,140997.0,72.184,72.2209,72.184,72.2025,140997.0
2023-08-04 14:55:00,78.23,78.27,78.23,78.26,69870.0,72.1933,72.2302,72.1933,72.2209,69870.0
2023-08-04 15:00:00,78.26,78.29,78.25,78.27,58979.0,72.2209,72.2486,72.2117,72.2302,58979.0
2023-08-04 15:05:00,78.27,78.27,78.25,78.26,21046.0,72.2302,72.2302,72.2117,72.2209,21046.0
2023-08-04 15:10:00,78.26,78.3,78.26,78.3,32472.0,72.2209,72.2579,72.2209,72.2579,32472.0
2023-08-04 15:15:00,78.3,78.31,78.29,78.31,65163.0,72.2579,72.2671,72.2486,72.2671,65163.0
2023-08-04 15:20:00,78.31,78.33,78.3,78.33,33554.0,72.2671,72.2855,72.2579,72.2855,33554.0
2023-08-04 15:25:00,78.33,78.34,78.32,78.34,20937.0,72.2855,72.2948,72.2763,72.2948,20937.0
2023-08-04 15:30:00,78.34,78.34,78.32,78.33,62741.0,72.2948,72.2948,72.2763,72.2855,62741.0
2023-08-04 15:35:00,78.33,78.35,78.33,78.34,39048.0,72.2855,72.304,72.2855,72.2948,39048.0
2023-08-04 15:40:00,78.35,78.35,78.34,78.34,41779.0,72.304,72.304,72.2948,72.2948,41779.0
2023-08-04 15:45:00,78.34,78.35,78.33,78.33,151682.0,72.2948,72.304,72.2855,72.2855,151682.0
2023-08-04 15:50:00,78.33,78.33,78.28,78.3,79232.0,72.2855,72.2855,72.2394,72.2579,79232.0
2023-08-04 15:55:00,78.3,78.3,78.27,78.28,64570.0,72.2579,72.2579,72.2302,72.2394,64570.0
2023-08-07 09:30:00,78.27,78.29,78.22,78.25,73133.0,72.2302,72.2486,72.184,72.2117,73133.0
2023-08-07 09:35:00,78.26,78.28,78.24,78.26,27597.0,72.2209,72.2394,72.2025,72.2209,27597.0
2023-08-07 09:40:00,78.26,78.28,78.23,78.28,26629.0,72.2209,72.2394,72.1933,72.2394,26629.0
2023-08-07 09:45:00,78.28,78.29,78.26,78.26,55025.0,72.2394,72.2486,72.2209,72.2209,55025.0
2023-08-07 09:50:00,78.26,78.27,78.23,78.23,38898.0,72.2209,72.2302,72.1933,72.1933,38898.0
2023-08-07 09:55:00,78.23,78.23,78.19,78.2,20723.0,72.1933,72.1933,72.1564,72.1656,20723.0
2023-08-07 10:00:00,78.19,78.19,78.17,78.18,35784.0,72.1564,72.1564,72.1379,72.1471,35784.0
2023-08-07 10:05:00,78.18,78.19,78.17,78.17,14011.0,72.1471,72.1564,72.1379,72.1379,14011.0
2023-08-07 10:10:00,78.18,78.2,78.17,78.19,22123.0,72.1471,72.1656,72.1379,72.1564,22123.0
2023-08-07 10:15:00,78.19,78.25,78.19,78.24,72628.0,72.1564,72.2117,72.1564,72.2025,72628.0
2023-08-07 10:20:00,78.25,78.25,78.23,78.25,18874.0,72.2117,72.2117,72.1933,72.2117,18874.0
2023-08-07 10:25:00,78.25,78.26,78.24,78.26,19240.0,72.2117,72.2209,72.2025,72.2209,19240.0
2023-08-07 10:30:00,78.25,78.27,78.25,78.25,31667.0,72.2117,72.2302,72.2117,72.2117,31667.0
2023-08-07 10:35:00,78.25,78.28,78.24,78.25,76811.0,72.2117,72.2394,72.2025,72.2117,76811.0
2023-08-07 10:40:00,78.24,78.26,78.24,78.24,49110.0,72.2025,72.2209,72.2025,72.2025,49110.0
2023-08-07 10:45:00,78.24,78.25,78.21,78.23,213733.0,72.2025,72.2117,72.1748,72.1933,213733.0
2023-08-07 10:50:00,78.23,78.23,78.15,78.15,73789.0,72.1933,72.1933,72.1194,72.1194,73789.0
2023-08-07 10:55:00,78.16,78.16,78.13,78.14,72165.0,72.1287,72.1287,72.101,72.1102,72165.0
2023-08-07 11:00:00,78.14,78.18,78.12,78.17,40348.0,72.1102,72.1471,72.0918,72.1379,40348.0
2023-08-07 11:05:00,78.16,78.19,78.15,78.15,21155.0,72.1287,72.1564,72.1194,72.1194,21155.0
2023-08-07 11:10:00,78.16,78.2,78.16,78.2,24038.0,72.1287,72.1656,72.1287,72.1656,24038.0
2023-08-07 11:15:00,78.2,78.21,78.18,78.19,17934.0,72.1656,72.1748,72.1471,72.1564,17934.0
2023-08-07 11:20:00,78.19,78.21,78.18,78.19,30309.0,72.1564,72.1748,72.1471,72.1564,30309.0
2023-08-07 11:25:00,78.18,78.2,78.18,78.19,22427.0,72.1471,72.1656,72.1471,72.1564,22427.0
2023-08-07 11:30:00,78.18,78.19,78.18,78.19,20520.0,72.1471,72.1564,72.1471,72.1564,20520.0
2023-08-07 11:35:00,78.18,78.2,78.16,78.17,27482.0,72.1471,72.1656,72.1287,72.1379,27482.0
2023-08-07 11:40:00,78.17,78.18,78.16,78.17,20635.0,72.1379,72.1471,72.1287,72.1379,20635.0
2023-08-07 11:45:00,78.17,78.18,78.16,78.17,25879.0,72.1379,72.1471,72.1287,72.1379,25879.0
2023-08-07 11:50:00,78.17,78.17,78.13,78.15,20985.0,72.1379,72.1379,72.101,72.1194,20985.0
2023-08-07 11:55:00,78.15,78.15,78.13,78.13,23265.0,72.1194,72.1194,72.101,72.101,23265.0
2023-08-07 12:00:00,78.14,78.15,78.13,78.15,10804.0,72.1102,72.1194,72.101,72.1194,10804.0
2023-08-07 12:05:00,78.15,78.18,78.14,78.18,30455.0,72.1194,72.1471,72.1102,72.1471,30455.0
2023-08-07 12:10:00,78.17,78.17,78.15,78.17,20181.0,72.1379,72.1379,72.1194,72.1379,20181.0
2023-08-07 12:15:00,78.17,78.17,78.13,78.15,24343.0,72.1379,72.1379,72.101,72.1194,24343.0
2023-08-07 12:20:00,78.16,78.17,78.15,78.16,17184.0,72.1287,72.1379,72.1194,72.1287,17184.0
2023-08-07 12:25:00,78.17,78.18,78.16,78.17,11915.0,72.1379,72.1471,72.1287,72.1379,11915.0
2023-08-07 12:30:00,78.18,78.18,78.16,78.17,16682.0,72.1471,72.1471,72.1287,72.1379,16682.0
2023-08-07 12:35:00,78.17,78.18,78.16,78.17,12609.0,72.1379,72.1471,72.1287,72.1379,12609.0
2023-08-07 12:40:00,78.18,78.18,78.17,78.17,4498.0,72.1471,72.1471,72.1379,72.1379,4498.0
2023-08-07 12:45:00,78.17,78.2,78.17,78.19,2514.0,72.1379,72.1656,72.1379,72.1564,2514.0
2023-08-07 12:50:00,78.2,78.22,78.19,78.21,19270.0,72.1656,72.184,72.1564,72.1748,19270.0
2023-08-07 12:55:00,78.21,78.22,78.21,78.21,16836.0,72.1748,72.184,72.1748,72.1748,16836.0
2023-08-07 13:00:00,78.22,78.23,78.2,78.23,40835.0,72.184,72.1933,72.1656,72.1933,40835.0
2023-08-07 13:05:00,78.23,78.23,78.21,78.22,54333.0,72.1933,72.1933,72.1748,72.184,54333.0
2023-08-07 13:10:00,78.23,78.23,78.22,78.23,3691.0,72.1933,72.1933,72.184,72.1933,3691.0
2023-08-07 13:15:00,78.23,78.23,78.22,78.23,13197.0,72.1933,72.1933,72.184,72.1933,13197.0
2023-08-07 13:20:00,78.22,78.23,78.22,78.23,2930.0,72.184,72.1933,72.184,72.1933,2930.0
2023-08-07 13:25:00,78.23,78.23,78.22,78.23,5893.0,72.1933,72.1933,72.184,72.1933,5893.0
2023-08-07 13:30:00,78.22,78.23,78.22,78.23,17213.0,72.184,72.1933,72.184,72.1933,17213.0
2023-08-07 13:35:00,78.23,78.24,78.22,78.23,24633.0,72.1933,72.2025,72.184,72.1933,24633.0
2023-08-07 13:40:00,78.23,78.24,78.23,78.24,3589.0,72.1933,72.2025,72.1933,72.2025,3589.0
2023-08-07 13:45:00,78.23,78.24,78.23,78.23,31588.0,72.1933,72.2025,72.1933,72.1933,31588.0
2023-08-07 13:50:00,78.23,78.24,78.23,78.23,29592.0,72.1933,72.2025,72.1933,72.1933,29592.0
2023-08-07 13:55:00,78.23,78.27,78.23,78.26,43571.0,72.1933,72.2302,72.1933,72.2209,43571.0
2023-08-07 14:00:00,78.26,78.27,78.25,78.26,17442.0,72.2209,72.2302,72.2117,72.2209,17442.0
2023-08-07 14:05:00,78.27,78.28,78.26,78.28,47155.0,72.2302,72.2394,72.2209,72.2394,47155.0
2023-08-07 14:10:00,78.27,78.29,78.27,78.29,11877.0,72.2302,72.2486,72.2302,72.2486,11877.0
2023-08-07 14:15:00,78.29,78.3,78.28,78.28,35940.0,72.2486,72.2579,72.2394,72.2394,35940.0
2023-08-07 14:20:00,78.28,78.29,78.27,78.27,22612.0,72.2394,72.2486,72.2302,72.2302,22612.0
2023-08-07 14:25:00,78.27,78.3,78.27,78.29,34144.0,72.2302,72.2579,72.2302,72.2486,34144.0
2023-08-07 14:30:00,78.28,78.29,78.28,78.29,34456.0,72.2394,72.2486,72.2394,72.2486,34456.0
2023-08-07 14:35:00,78.29,78.3,78.28,78.3,6475.0,72.2486,72.2579,72.2394,72.2579,6475.0
2023-08-07 14:40:00,78.3,78.3,78.28,78.28,19395.0,72.2579,72.2579,72.2394,72.2394,19395.0
2023-08-07 14:45:00,78.28,78.29,78.28,78.29,18518.0,72.2394,72.2486,72.2394,72.2486,18518.0
2023-08-07 14:50:00,78.29,78.29,78.28,78.29,57014.0,72.2486,72.2486,72.2394,72.2486,57014.0
2023-08-07 14:55:00,78.29,78.29,78.28,78.29,20431.0,72.2486,72.2486,72.2394,72.2486,20431.0
2023-08-07 15:00:00,78.29,78.29,78.28,78.28,12168.0,72.2486,72.2486,72.2394,72.2394,12168.0
2023-08-07 15:05:00,78.29,78.3,78.27,78.28,37760.0,72.2486,72.2579,72.2302,72.2394,37760.0
2023-08-07 15:10:00,78.27,78.28,78.24,78.25,48992.0,72.2302,72.2394,72.2025,72.2117,48992.0
2023-08-07 15:15:00,78.25,78.26,78.24,78.25,42492.0,72.2117,72.2209,72.2025,72.2117,42492.0
2023-08-07 15:20:00,78.25,78.25,78.24,78.25,16138.0,72.2117,72.2117,72.2025,72.2117,16138.0
2023-08-07 15:25:00,78.25,78.25,78.24,78.24,10646.0,72.2117,72.2117,72.2025,72.2025,10646.0
2023-08-07 15:30:00,78.25,78.25,78.23,78.23,27418.0,72.2117,72.2117,72.1933,72.1933,27418.0
2023-08-07 15:35:00,78.24,78.24,78.21,78.22,288133.0,72.2025,72.2025,72.1748,72.184,288133.0
2023-08-07 15:40:00,78.22,78.22,78.2,78.21,316379.0,72.184,72.184,72.1656,72.1748,316379.0
2023-08-07 15:45:00,78.21,78.22,78.2,78.22,25274.0,72.1748,72.184,72.1656,72.184,25274.0
2023-08-07 15:50:00,78.22,78.23,78.21,78.22,47925.0,72.184,72.1933,72.1748,72.184,47925.0
2023-08-07 15:55:00,78.22,78.23,78.2,78.23,70859.0,72.184,72.1933,72.1656,72.1933,70859.0
2023-08-08 09:30:00,78.44,78.47,78.42,78.45,85257.0,72.3871,72.4147,72.3686,72.3963,85257.0
2023-08-08 09:35:00,78.45,78.49,78.45,78.48,68250.0,72.3963,72.4332,72.3963,72.424,68250.0
2023-08-08 09:40:00,78.48,78.5,78.46,78.48,100209.0,72.424,72.4424,72.4055,72.424,100209.0
2023-08-08 09:45:00,78.48,78.53,78.48,78.52,17434.0,72.424,72.4701,72.424,72.4609,17434.0
2023-08-08 09:50:00,78.52,78.54,78.51,78.52,32006.0,72.4609,72.4793,72.4517,72.4609,32006.0
2023-08-08 09:55:00,78.52,78.52,78.5,78.51,25548.0,72.4609,72.4609,72.4424,72.4517,25548.0
2023-08-08 10:00:00,78.51,78.52,78.48,78.51,40444.0,72.4517,72.4609,72.424,72.4517,40444.0
2023-08-08 10:05:00,78.51,78.51,78.45,78.47,25196.0,72.4517,72.4517,72.3963,72.4147,25196.0
2023-08-08 10:10:00,78.47,78.5,78.46,78.5,28099.0,72.4147,72.4424,72.4055,72.4424,28099.0
2023-08-08 10:15:00,78.5,78.52,78.48,78.5,28481.0,72.4424,72.4609,72.424,72.4424,28481.0
2023-08-08 10:20:00,78.5,78.51,78.49,78.5,15922.0,72.4424,72.4517,72.4332,72.4424,15922.0
2023-08-08 10:25:00,78.5,78.51,78.48,78.48,358106.0,72.4424,72.4517,72.424,72.424,358106.0
2023-08-08 10:30:00,78.49,78.5,78.48,78.5,19881.0,72.4332,72.4424,72.424,72.4424,19881.0
2023-08-08 10:35:00,78.5,78.52,78.49,78.51,46326.0,72.4424,72.4609,72.4332,72.4517,46326.0
2023-08-08 10:40:00,78.51,78.51,78.5,78.51,30762.0,72.4517,72.4517,72.4424,72.4517,30762.0
2023-08-08 10:45:00,78.51,78.51,78.47,78.48,35254.0,72.4517,72.4517,72.4147,72.424,35254.0
2023-08-08 10:50:00,78.47,78.49,78.46,78.48,108348.0,72.4147,72.4332,72.4055,72.424,108348.0
2023-08-08 10:55:00,78.48,78.49,78.46,78.47,26683.0,72.424,72.4332,72.4055,72.4147,26683.0
2023-08-08 11:00:00,78.46,78.47,78.42,78.43,19826.0,72.4055,72.4147,72.3686,72.3778,19826.0
2023-08-08 11:05:00,78.42,78.44,78.39,78.42,24359.0,72.3686,72.3871,72.3409,72.3686,24359.0
2023-08-08 11:10:00,78.42,78.44,78.42,78.44,21604.0,72.3686,72.3871,72.3686,72.3871,21604.0
2023-08-08 11:15:00,78.44,78.44,78.41,78.42,24559.0,72.3871,72.3871,72.3594,72.3686,24559.0
2023-08-08 11:20:00,78.42,78.42,78.39,78.39,30573.0,72.3686,72.3686,72.3409,72.3409,30573.0
2023-08-08 11:25:00,78.39,78.4,78.38,78.4,27710.0,72.3409,72.3501,72.3317,72.3501,27710.0
2023-08-08 11:30:00,78.4,78.41,78.39,78.41,7383.0,72.3501,72.3594,72.3409,72.3594,7383.0
2023-08-08 11:35:00,78.41,78.41,78.38,78.4,17289.0,72.3594,72.3594,72.3317,72.3501,17289.0
2023-08-08 11:40:00,78.4,78.42,78.39,78.41,15454.0,72.3501,72.3686,72.3409,72.3594,15454.0
2023-08-08 11:45:00,78.4,78.41,78.39,78.4,17438.0,72.3501,72.3594,72.3409,72.3501,17438.0
2023-08-08 11:50:00,78.4,78.4,78.39,78.4,8031.0,72.3501,72.3501,72.3409,72.3501,8031.0
2023-08-08 11:55:00,78.41,78.42,78.4,78.42,23432.0,72.3594,72.3686,72.3501,72.3686,23432.0
2023-08-08 12:00:00,78.41,78.42,78.39,78.4,18410.0,72.3594,72.3686,72.3409,72.3501,18410.0
2023-08-08 12:05:00,78.4,78.42,78.4,78.41,19140.0,72.3501,72.3686,72.3501,72.3594,19140.0
2023-08-08 12:10:00,78.4,78.4,78.38,78.4,20612.0,72.3501,72.3501,72.3317,72.3501,20612.0
2023-08-08 12:15:00,78.39,78.4,78.38,78.4,37708.0,72.3409,72.3501,72.3317,72.3501,37708.0
2023-08-08 12:20:00,78.4,78.41,78.39,78.41,19106.0,72.3501,72.3594,72.3409,72.3594,19106.0
2023-08-08 12:25:00,78.41,78.43,78.4,78.42,9486.0,72.3594,72.3778,72.3501,72.3686,9486.0
2023-08-08 12:30:00,78.42,78.43,78.4,78.41,13175.0,72.3686,72.3778,72.3501,72.3594,13175.0
2023-08-08 12:35:00,78.4,78.42,78.39,78.41,13922.0,72.3501,72.3686,72.3409,72.3594,13922.0
2023-08-08 12:40:00,78.41,78.41,78.39,78.41,10378.0,72.3594,72.3594,72.3409,72.3594,10378.0
2023-08-08 12:45:00,78.41,78.41,78.39,78.4,15419.0,72.3594,72.3594,72.3409,72.3501,15419.0
2023-08-08 12:50:00,78.39,78.4,78.38,78.38,13363.0,72.3409,72.3501,72.3317,72.3317,13363.0
2023-08-08 12:55:00,78.38,78.4,78.37,78.4,11881.0,72.3317,72.3501,72.3225,72.3501,11881.0
2023-08-08 13:00:00,78.4,78.45,78.38,78.43,83289.0,72.3501,72.3963,72.3317,72.3778,83289.0
2023-08-08 13:05:00,78.43,78.43,78.41,78.42,11271.0,72.3778,72.3778,72.3594,72.3686,11271.0
2023-08-08 13:10:00,78.42,78.42,78.39,78.39,13408.0,72.3686,72.3686,72.3409,72.3409,13408.0
2023-08-08 13:15:00,78.4,78.42,78.39,78.41,41314.0,72.3501,72.3686,72.3409,72.3594,41314.0
2023-08-08 13:20:00,78.41,78.43,78.41,78.42,5015.0,72.3594,72.3778,72.3594,72.3686,5015.0
2023-08-08 13:25:00,78.42,78.43,78.41,78.41,19394.0,72.3686,72.3778,72.3594,72.3594,19394.0
2023-08-08 13:30:00,78.41,78.43,78.41,78.43,10145.0,72.3594,72.3778,72.3594,72.3778,10145.0
2023-08-08 13:35:00,78.43,78.46,78.42,78.46,13606.0,72.3778,72.4055,72.3686,72.4055,13606.0
2023-08-08 13:40:00,78.45,78.47,78.45,78.46,7428.0,72.3963,72.4147,72.3963,72.4055,7428.0
2023-08-08 13:45:00,78.46,78.47,78.45,78.45,30375.0,72.4055,72.4147,72.3963,72.3963,30375.0
2023-08-08 13:50:00,78.45,78.46,78.43,78.44,13789.0,72.3963,72.4055,72.3778,72.3871,13789.0
2023-08-08 13:55:00,78.44,78.45,78.43,78.44,17971.0,72.3871,72.3963,72.3778,72.3871,17971.0
2023-08-08 14:00:00,78.44,78.45,78.42,78.43,13463.0,72.3871,72.3963,72.3686,72.3778,13463.0
2023-08-08 14:05:00,78.43,78.44,78.41,78.42,22628.0,72.3778,72.3871,72.3594,72.3686,22628.0
2023-08-08 14:10:00,78.41,78.45,78.41,78.42,56420.0,72.3594,72.3963,72.3594,72.3686,56420.0
2023-08-08 14:15:00,78.42,78.42,78.39,78.41,29401.0,72.3686,72.3686,72.3409,72.3594,29401.0
2023-08-08 14:20:00,78.41,78.41,78.4,78.41,20691.0,72.3594,72.3594,72.3501,72.3594,20691.0
2023-08-08 14:25:00,78.4,78.41,78.39,78.41,36808.0,72.3501,72.3594,72.3409,72.3594,36808.0
2023-08-08 14:30:00,78.41,78.41,78.37,78.4,15068.0,72.3594,72.3594,72.3225,72.3501,15068.0
2023-08-08 14:35:00,78.39,78.4,78.38,78.39,14088.0,72.3409,72.3501,72.3317,72.3409,14088.0
2023-08-08 14:40:00,78.4,78.4,78.38,78.39,7076.0,72.3501,72.3501,72.3317,72.3409,7076.0
2023-08-08 14:45:00,78.39,78.39,78.37,78.38,7418.0,72.3409,72.3409,72.3225,72.3317,7418.0
2023-08-08 14:50:00,78.38,78.42,78.37,78.42,13316.0,72.3317,72.3686,72.3225,72.3686,13316.0
2023-08-08 14:55:00,78.42,78.42,78.4,78.42,28042.0,72.3686,72.3686,72.3501,72.3686,28042.0
2023-08-08 15:00:00,78.42,78.44,78.41,78.44,15370.0,72.3686,72.3871,72.3594,72.3871,15370.0
2023-08-08 15:05:00,78.44,78.45,78.42,78.44,16077.0,72.3871,72.3963,72.3686,72.3871,16077.0
2023-08-08 15:10:00,78.44,78.44,78.41,78.42,15575.0,72.3871,72.3871,72.3594,72.3686,15575.0
2023-08-08 15:15:00,78.42,78.44,78.41,78.44,14078.0,72.3686,72.3871,72.3594,72.3871,14078.0
2023-08-08 15:20:00,78.44,78.45,78.43,78.45,16633.0,72.3871,72.3963,72.3778,72.3963,16633.0
2023-08-08 15:25:00,78.45,78.45,78.43,78.44,17917.0,72.3963,72.3963,72.3778,72.3871,17917.0
2023-08-08 15:30:00,78.44,78.45,78.43,78.44,28529.0,72.3871,72.3963,72.3778,72.3871,28529.0
2023-08-08 15:35:00,78.44,78.44,78.43,78.44,28917.0,72.3871,72.3871,72.3778,72.3871,28917.0
2023-08-08 15:40:00,78.43,78.44,78.42,78.44,28794.0,72.3778,72.3871,72.3686,72.3871,28794.0
2023-08-08 15:45:00,78.44,78.46,78.43,78.45,308609.0,72.3871,72.4055,72.3778,72.3963,308609.0
2023-08-08 15:50:00,78.45,78.46,78.44,78.45,292066.0,72.3963,72.4055,72.3871,72.3963,292066.0
2023-08-08 15:55:00,78.45,78.45,78.44,78.45,154430.0,72.3963,72.3963,72.3871,72.3963,154430.0
2023-08-09 09:30:00,78.47,78.54,78.47,78.5,93324.0,72.4147,72.4793,72.4147,72.4424,93324.0
2023-08-09 09:35:00,78.5,78.52,78.49,78.5,17252.0,72.4424,72.4609,72.4332,72.4424,17252.0
2023-08-09 09:40:00,78.49,78.49,78.46,78.48,22935.0,72.4332,72.4332,72.4055,72.424,22935.0
2023-08-09 09:45:00,78.48,78.48,78.45,78.45,16878.0,72.424,72.424,72.3963,72.3963,16878.0
2023-08-09 09:50:00,78.45,78.46,78.43,78.43,18253.0,72.3963,72.4055,72.3778,72.3778,18253.0
2023-08-09 09:55:00,78.44,78.44,78.41,78.43,27468.0,72.3871,72.3871,72.3594,72.3778,27468.0
2023-08-09 10:00:00,78.44,78.5,78.43,78.49,69933.0,72.3871,72.4424,72.3778,72.4332,69933.0
2023-08-09 10:05:00,78.49,78.51,78.48,78.5,21957.0,72.4332,72.4517,72.424,72.4424,21957.0
2023-08-09 10:10:00,78.5,78.52,78.48,78.52,42173.0,72.4424,72.4609,72.424,72.4609,42173.0
2023-08-09 10:15:00,78.52,78.53,78.51,78.52,22482.0,72.4609,72.4701,72.4517,72.4609,22482.0
2023-08-09 10:20:00,78.52,78.54,78.51,78.53,28155.0,72.4609,72.4793,72.4517,72.4701,28155.0
2023-08-09 10:25:00,78.52,78.54,78.51,78.53,25203.0,72.4609,72.4793,72.4517,72.4701,25203.0
2023-08-09 10:30:00,78.52,78.53,78.49,78.5,18244.0,72.4609,72.4701,72.4332,72.4424,18244.0
2023-08-09 10:35:00,78.49,78.52,78.49,78.52,19964.0,72.4332,72.4609,72.4332,72.4609,19964.0
2023-08-09 10:40:00,78.52,78.53,78.51,78.53,25209.0,72.4609,72.4701,72.4517,72.4701,25209.0
2023-08-09 10:45:00,78.52,78.52,78.47,78.48,175055.0,72.4609,72.4609,72.4147,72.424,175055.0
2023-08-09 10:50:00,78.48,78.5,78.47,78.5,99031.0,72.424,72.4424,72.4147,72.4424,99031.0
2023-08-09 10:55:00,78.5,78.5,78.47,78.49,108242.0,72.4424,72.4424,72.4147,72.4332,108242.0
2023-08-09 11:00:00,78.48,78.5,78.47,78.5,22944.0,72.424,72.4424,72.4147,72.4424,22944.0
2023-08-09 11:05:00,78.5,78.52,78.49,78.52,10456.0,72.4424,72.4609,72.4332,72.4609,10456.0
2023-08-09 11:10:00,78.52,78.53,78.5,78.53,53069.0,72.4609,72.4701,72.4424,72.4701,53069.0
2023-08-09 11:15:00,78.53,78.53,78.49,78.49,16419.0,72.4701,72.4701,72.4332,72.4332,16419.0
2023-08-09 11:20:00,78.48,78.51,78.48,78.5,110449.0,72.424,72.4517,72.424,72.4424,110449.0
2023-08-09 11:25:00,78.5,78.51,78.49,78.5,4431.0,72.4424,72.4517,72.4332,72.4424,4431.0
2023-08-09 11:30:00,78.5,78.5,78.47,78.47,19851.0,72.4424,72.4424,72.4147,72.4147,19851.0
2023-08-09 11:35:00,78.46,78.5,78.46,78.49,22546.0,72.4055,72.4424,72.4055,72.4332,22546.0
2023-08-09 11:40:00,78.5,78.51,78.49,78.5,14412.0,72.4424,72.4517,72.4332,72.4424,14412.0
2023-08-09 11:45:00,78.5,78.5,78.48,78.5,6558.0,72.4424,72.4424,72.424,72.4424,6558.0
2023-08-09 11:50:00,78.5,78.5,78.49,78.49,23814.0,72.4424,72.4424,72.4332,72.4332,23814.0
2023-08-09 11:55:00,78.5,78.51,78.47,78.48,21535.0,72.4424,72.4517,72.4147,72.424,21535.0
2023-08-09 12:00:00,78.48,78.51,78.47,78.51,22102.0,72.424,72.4517,72.4147,72.4517,22102.0
2023-08-09 12:05:00,78.51,78.51,78.49,78.5,9484.0,72.4517,72.4517,72.4332,72.4424,9484.0
2023-08-09 12:10:00,78.51,78.53,78.5,78.52,21045.0,72.4517,72.4701,72.4424,72.4609,21045.0
2023-08-09 12:15:00,78.52,78.53,78.51,78.52,11731.0,72.4609,72.4701,72.4517,72.4609,11731.0
2023-08-09 12:20:00,78.52,78.53,78.51,78.51,5561.0,72.4609,72.4701,72.4517,72.4517,5561.0
2023-08-09 12:25:00,78.51,78.52,78.51,78.52,5255.0,72.4517,72.4609,72.4517,72.4609,5255.0
2023-08-09 12:30:00,78.52,78.54,78.51,78.53,12476.0,72.4609,72.4793,72.4517,72.4701,12476.0
2023-08-09 12:35:00,78.53,78.53,78.5,78.51,9988.0,72.4701,72.4701,72.4424,72.4517,9988.0
2023-08-09 12:40:00,78.51,78.51,78.49,78.51,12524.0,72.4517,72.4517,72.4332,72.4517,12524.0
2023-08-09 12:45:00,78.5,78.51,78.49,78.5,12971.0,72.4424,72.4517,72.4332,72.4424,12971.0
2023-08-09 12:50:00,78.5,78.5,78.47,78.48,18378.0,72.4424,72.4424,72.4147,72.424,18378.0
2023-08-09 12:55:00,78.48,78.48,78.46,78.47,47360.0,72.424,72.424,72.4055,72.4147,47360.0
2023-08-09 13:00:00,78.47,78.5,78.44,78.5,52821.0,72.4147,72.4424,72.3871,72.4424,52821.0
2023-08-09 13:05:00,78.5,78.55,78.5,78.55,8941.0,72.4424,72.4886,72.4424,72.4886,8941.0
2023-08-09 13:10:00,78.55,78.57,78.54,78.57,19337.0,72.4886,72.507,72.4793,72.507,19337.0
2023-08-09 13:15:00,78.57,78.57,78.54,78.55,16097.0,72.507,72.507,72.4793,72.4886,16097.0
2023-08-09 13:20:00,78.55,78.55,78.5,78.52,31133.0,72.4886,72.4886,72.4424,72.4609,31133.0
2023-08-09 13:25:00,78.51,78.52,78.47,78.48,5992.0,72.4517,72.4609,72.4147,72.424,5992.0
2023-08-09 13:30:00,78.48,78.48,78.46,78.47,16476.0,72.424,72.424,72.4055,72.4147,16476.0
2023-08-09 13:35:00,78.46,78.48,78.45,78.47,31406.0,72.4055,72.424,72.3963,72.4147,31406.0
2023-08-09 13:40:00,78.48,78.48,78.47,78.48,16128.0,72.424,72.424,72.4147,72.424,16128.0
2023-08-09 13:45:00,78.48,78.49,78.47,78.48,20710.0,72.424,72.4332,72.4147,72.424,20710.0
2023-08-09 13:50:00,78.48,78.51,78.47,78.51,20809.0,72.424,72.4517,72.4147,72.4517,20809.0
2023-08-09 13:55:00,78.52,78.52,78.5,78.51,124915.0,72.4609,72.4609,72.4424,72.4517,124915.0
2023-08-09 14:00:00,78.51,78.51,78.49,78.49,26913.0,72.4517,72.4517,72.4332,72.4332,26913.0
2023-08-09 14:05:00,78.49,78.5,78.48,78.5,13668.0,72.4332,72.4424,72.424,72.4424,13668.0
2023-08-09 14:10:00,78.51,78.51,78.48,78.48,36812.0,72.4517,72.4517,72.424,72.424,36812.0
2023-08-09 14:15:00,78.48,78.48,78.45,78.45,81225.0,72.424,72.424,72.3963,72.3963,81225.0
2023-08-09 14:20:00,78.45,78.46,78.45,78.45,91308.0,72.3963,72.4055,72.3963,72.3963,91308.0
2023-08-09 14:25:00,78.45,78.47,78.45,78.46,123609.0,72.3963,72.4147,72.3963,72.4055,123609.0
2023-08-09 14:30:00,78.46,78.47,78.45,78.45,100681.0,72.4055,72.4147,72.3963,72.3963,100681.0
2023-08-09 14:35:00,78.45,78.46,78.44,78.45,40075.0,72.3963,72.4055,72.3871,72.3963,40075.0
2023-08-09 14:40:00,78.45,78.46,78.45,78.45,16759.0,72.3963,72.4055,72.3963,72.3963,16759.0
2023-08-09 14:45:00,78.45,78.46,78.43,78.45,10067.0,72.3963,72.4055,72.3778,72.3963,10067.0
2023-08-09 14:50:00,78.45,78.46,78.43,78.46,27174.0,72.3963,72.4055,72.3778,72.4055,27174.0
2023-08-09 14:55:00,78.45,78.47,78.45,78.46,13465.0,72.3963,72.4147,72.3963,72.4055,13465.0
2023-08-09 15:00:00,78.46,78.48,78.46,78.47,21880.0,72.4055,72.424,72.4055,72.4147,21880.0
2023-08-09 15:05:00,78.47,78.47,78.46,78.47,14201.0,72.4147,72.4147,72.4055,72.4147,14201.0
2023-08-09 15:10:00,78.47,78.47,78.44,78.45,10714.0,72.4147,72.4147,72.3871,72.3963,10714.0
2023-08-09 15:15:00,78.45,78.45,78.43,78.44,19698.0,72.3963,72.3963,72.3778,72.3871,19698.0
2023-08-09 15:20:00,78.44,78.46,78.43,78.45,19964.0,72.3871,72.4055,72.3778,72.3963,19964.0
2023-08-09 15:25:00,78.45,78.45,78.43,78.45,15031.0,72.3963,72.3963,72.3778,72.3963,15031.0
2023-08-09 15:30:00,78.44,78.46,78.44,78.46,17361.0,72.3871,72.4055,72.3871,72.4055,17361.0
2023-08-09 15:35:00,78.45,78.46,78.45,78.45,18324.0,72.3963,72.4055,72.3963,72.3963,18324.0
2023-08-09 15:40:00,78.46,78.46,78.45,78.45,10389.0,72.4055,72.4055,72.3963,72.3963,10389.0
2023-08-09 15:45:00,78.45,78.46,78.44,78.45,24278.0,72.3963,72.4055,72.3871,72.3963,24278.0
2023-08-09 15:50:00,78.45,78.46,78.43,78.44,46033.0,72.3963,72.4055,72.3778,72.3871,46033.0
2023-08-09 15:55:00,78.44,78.46,78.43,78.46,41741.0,72.3871,72.4055,72.3778,72.4055,41741.0
2023-08-10 09:30:00,78.51,78.59,78.51,78.57,284599.0,72.4517,72.5255,72.4517,72.507,284599.0
2023-08-10 09:35:00,78.57,78.65,78.57,78.64,74008.0,72.507,72.5809,72.507,72.5716,74008.0
2023-08-10 09:40:00,78.64,78.67,78.64,78.64,119938.0,72.5716,72.5993,72.5716,72.5716,119938.0
2023-08-10 09:45:00,78.64,78.68,78.63,78.63,64976.0,72.5716,72.6085,72.5624,72.5624,64976.0
2023-08-10 09:50:00,78.64,78.66,78.62,78.65,210696.0,72.5716,72.5901,72.5532,72.5809,210696.0
2023-08-10 09:55:00,78.65,78.67,78.63,78.66,84044.0,72.5809,72.5993,72.5624,72.5901,84044.0
2023-08-10 10:00:00,78.67,78.69,78.65,78.67,136792.0,72.5993,72.6178,72.5809,72.5993,136792.0
2023-08-10 10:05:00,78.67,78.67,78.61,78.62,78943.0,72.5993,72.5993,72.5439,72.5532,78943.0
2023-08-10 10:10:00,78.62,78.62,78.57,78.6,76249.0,72.5532,72.5532,72.507,72.5347,76249.0
2023-08-10 10:15:00,78.6,78.62,78.57,78.58,18287.0,72.5347,72.5532,72.507,72.5163,18287.0
2023-08-10 10:20:00,78.58,78.61,78.57,78.6,9796.0,72.5163,72.5439,72.507,72.5347,9796.0
2023-08-10 10:25:00,78.6,78.61,78.59,78.59,117459.0,72.5347,72.5439,72.5255,72.5255,117459.0
2023-08-10 10:30:00,78.61,78.61,78.6,78.61,9456.0,72.5439,72.5439,72.5347,72.5439,9456.0
2023-08-10 10:35:00,78.61,78.65,78.61,78.64,17364.0,72.5439,72.5809,72.5439,72.5716,17364.0
2023-08-10 10:40:00,78.63,78.64,78.6,78.61,25020.0,72.5624,72.5716,72.5347,72.5439,25020.0
2023-08-10 10:45:00,78.6,78.61,78.55,78.55,70522.0,72.5347,72.5439,72.4886,72.4886,70522.0
2023-08-10 10:50:00,78.55,78.55,78.5,78.51,133899.0,72.4886,72.4886,72.4424,72.4517,133899.0
2023-08-10 10:55:00,78.53,78.54,78.51,78.53,17547.0,72.4701,72.4793,72.4517,72.4701,17547.0
2023-08-10 11:00:00,78.53,78.53,78.46,78.48,38194.0,72.4701,72.4701,72.4055,72.424,38194.0
2023-08-10 11:05:00,78.47,78.47,78.44,78.45,32132.0,72.4147,72.4147,72.3871,72.3963,32132.0
2023-08-10 11:10:00,78.45,78.48,78.44,78.44,39829.0,72.3963,72.424,72.3871,72.3871,39829.0
2023-08-10 11:15:00,78.45,78.46,78.43,78.44,57201.0,72.3963,72.4055,72.3778,72.3871,57201.0
2023-08-10 11:20:00,78.45,78.45,78.42,78.44,9712.0,72.3963,72.3963,72.3686,72.3871,9712.0
2023-08-10 11:25:00,78.46,78.48,78.45,78.48,25766.0,72.4055,72.424,72.3963,72.424,25766.0
2023-08-10 11:30:00,78.47,78.5,78.47,78.48,16936.0,72.4147,72.4424,72.4147,72.424,16936.0
2023-08-10 11:35:00,78.48,78.49,78.47,78.48,23576.0,72.424,72.4332,72.4147,72.424,23576.0
2023-08-10 11:40:00,78.48,78.49,78.46,78.47,28022.0,72.424,72.4332,72.4055,72.4147,28022.0
2023-08-10 11:45:00,78.47,78.48,78.45,78.48,35218.0,72.4147,72.424,72.3963,72.424,35218.0
2023-08-10 11:50:00,78.48,78.49,78.45,78.48,33944.0,72.424,72.4332,72.3963,72.424,33944.0
2023-08-10 11:55:00,78.48,78.49,78.47,78.48,46183.0,72.424,72.4332,72.4147,72.424,46183.0
2023-08-10 12:00:00,78.48,78.48,78.47,78.48,36048.0,72.424,72.424,72.4147,72.424,36048.0
2023-08-10 12:05:00,78.47,78.47,78.46,78.47,9066.0,72.4147,72.4147,72.4055,72.4147,9066.0
2023-08-10 12:10:00,78.47,78.48,78.45,78.45,30762.0,72.4147,72.424,72.3963,72.3963,30762.0
2023-08-10 12:15:00,78.44,78.46,78.43,78.43,47023.0,72.3871,72.4055,72.3778,72.3778,47023.0
2023-08-10 12:20:00,78.43,78.44,78.43,78.44,21910.0,72.3778,72.3871,72.3778,72.3871,21910.0
2023-08-10 12:25:00,78.44,78.45,78.41,78.43,64906.0,72.3871,72.3963,72.3594,72.3778,64906.0
2023-08-10 12:30:00,78.44,78.48,78.43,78.48,10113.0,72.3871,72.424,72.3778,72.424,10113.0
2023-08-10 12:35:00,78.48,78.49,78.46,78.49,16352.0,72.424,72.4332,72.4055,72.4332,16352.0
2023-08-10 12:40:00,78.49,78.49,78.45,78.46,19056.0,72.4332,72.4332,72.3963,72.4055,19056.0
2023-08-10 12:45:00,78.47,78.48,78.46,78.47,17053.0,72.4147,72.424,72.4055,72.4147,17053.0
2023-08-10 12:50:00,78.47,78.47,78.43,78.44,12662.0,72.4147,72.4147,72.3778,72.3871,12662.0
2023-08-10 12:55:00,78.44,78.46,78.43,78.45,55799.0,72.3871,72.4055,72.3778,72.3963,55799.0
2023-08-10 13:00:00,78.45,78.47,78.4,78.42,134794.0,72.3963,72.4147,72.3501,72.3686,134794.0
2023-08-10 13:05:00,78.42,78.44,78.4,78.41,37229.0,72.3686,72.3871,72.3501,72.3594,37229.0
2023-08-10 13:10:00,78.41,78.43,78.38,78.42,36547.0,72.3594,72.3778,72.3317,72.3686,36547.0
2023-08-10 13:15:00,78.41,78.42,78.38,78.39,32205.0,72.3594,72.3686,72.3317,72.3409,32205.0
2023-08-10 13:20:00,78.4,78.4,78.32,78.34,43287.0,72.3501,72.3501,72.2763,72.2948,43287.0
2023-08-10 13:25:00,78.34,78.34,78.28,78.29,48033.0,72.2948,72.2948,72.2394,72.2486,48033.0
2023-08-10 13:30:00,78.29,78.29,78.23,78.24,79111.0,72.2486,72.2486,72.1933,72.2025,79111.0
2023-08-10 13:35:00,78.24,78.25,78.16,78.17,91907.0,72.2025,72.2117,72.1287,72.1379,91907.0
2023-08-10 13:40:00,78.17,78.17,78.13,78.16,53898.0,72.1379,72.1379,72.101,72.1287,53898.0
2023-08-10 13:45:00,78.16,78.19,78.1,78.12,75060.0,72.1287,72.1564,72.0733,72.0918,75060.0
2023-08-10 13:50:00,78.12,78.13,78.08,78.08,30896.0,72.0918,72.101,72.0548,72.0548,30896.0
2023-08-10 13:55:00,78.09,78.09,78.05,78.08,51912.0,72.0641,72.0641,72.0272,72.0548,51912.0
2023-08-10 14:00:00,78.07,78.08,78.05,78.07,29678.0,72.0456,72.0548,72.0272,72.0456,29678.0
2023-08-10 14:05:00,78.08,78.11,78.07,78.08,38503.0,72.0548,72.0825,72.0456,72.0548,38503.0
2023-08-10 14:10:00,78.07,78.07,78.04,78.05,81416.0,72.0456,72.0456,72.0179,72.0272,81416.0
2023-08-10 14:15:00,78.04,78.07,78.03,78.05,34426.0,72.0179,72.0456,72.0087,72.0272,34426.0
2023-08-10 14:20:00,78.05,78.09,78.05,78.09,34406.0,72.0272,72.0641,72.0272,72.0641,34406.0
2023-08-10 14:25:00,78.09,78.1,78.07,78.08,129499.0,72.0641,72.0733,72.0456,72.0548,129499.0
2023-08-10 14:30:00,78.08,78.1,78.07,78.09,78060.0,72.0548,72.0733,72.0456,72.0641,78060.0
2023-08-10 14:35:00,78.09,78.1,78.08,78.09,14558.0,72.0641,72.0733,72.0548,72.0641,14558.0
2023-08-10 14:40:00,78.09,78.12,78.09,78.11,45209.0,72.0641,72.0918,72.0641,72.0825,45209.0
2023-08-10 14:45:00,78.1,78.12,78.09,78.12,60921.0,72.0733,72.0918,72.0641,72.0918,60921.0
2023-08-10 14:50:00,78.12,78.13,78.1,78.11,22985.0,72.0918,72.101,72.0733,72.0825,22985.0
2023-08-10 14:55:00,78.11,78.12,78.09,78.11,56037.0,72.0825,72.0918,72.0641,72.0825,56037.0
2023-08-10 15:00:00,78.1,78.11,78.08,78.08,32587.0,72.0733,72.0825,72.0548,72.0548,32587.0
2023-08-10 15:05:00,78.08,78.1,78.08,78.09,23043.0,72.0548,72.0733,72.0548,72.0641,23043.0
2023-08-10 15:10:00,78.1,78.1,78.08,78.09,34752.0,72.0733,72.0733,72.0548,72.0641,34752.0
2023-08-10 15:15:00,78.09,78.1,78.09,78.09,13230.0,72.0641,72.0733,72.0641,72.0641,13230.0
2023-08-10 15:20:00,78.09,78.1,78.08,78.09,34959.0,72.0641,72.0733,72.0548,72.0641,34959.0
2023-08-10 15:25:00,78.09,78.09,78.05,78.06,36642.0,72.0641,72.0641,72.0272,72.0364,36642.0
2023-08-10 15:30:00,78.05,78.08,78.05,78.08,744329.0,72.0272,72.0548,72.0272,72.0548,744329.0
2023-08-10 15:35:00,78.07,78.08,78.06,78.07,107038.0,72.0456,72.0548,72.0364,72.0456,107038.0
2023-08-10 15:40:00,78.07,78.08,78.06,78.06,54455.0,72.0456,72.0548,72.0364,72.0364,54455.0
2023-08-10 15:45:00,78.06,78.08,78.06,78.08,233853.0,72.0364,72.0548,72.0364,72.0548,233853.0
2023-08-10 15:50:00,78.07,78.08,78.05,78.06,35148.0,72.0456,72.0548,72.0272,72.0364,35148.0
2023-08-10 15:55:00,78.06,78.06,78.01,78.01,73308.0,72.0364,72.0364,71.9902,71.9902,73308.0
2023-08-11 09:30:00,77.76,77.79,77.72,77.77,69744.0,71.7595,71.7872,71.7226,71.7688,69744.0
2023-08-11 09:35:00,77.79,77.81,77.76,77.78,518127.0,71.7872,71.8057,71.7595,71.778,518127.0
2023-08-11 09:40:00,77.77,77.78,77.74,77.76,39445.0,71.7688,71.778,71.7411,71.7595,39445.0
2023-08-11 09:45:00,77.76,77.77,77.74,77.75,32754.0,71.7595,71.7688,71.7411,71.7503,32754.0
2023-08-11 09:50:00,77.74,77.77,77.71,77.75,53795.0,71.7411,71.7688,71.7134,71.7503,53795.0
2023-08-11 09:55:00,77.75,77.79,77.74,77.78,74843.0,71.7503,71.7872,71.7411,71.778,74843.0
2023-08-11 10:00:00,77.79,77.88,77.78,77.85,103552.0,71.7872,71.8703,71.778,71.8426,103552.0
2023-08-11 10:05:00,77.86,77.86,77.82,77.84,51077.0,71.8518,71.8518,71.8149,71.8334,51077.0
2023-08-11 10:10:00,77.84,77.87,77.84,77.86,138111.0,71.8334,71.861,71.8334,71.8518,138111.0
2023-08-11 10:15:00,77.85,77.93,77.84,77.91,42025.0,71.8426,71.9164,71.8334,71.898,42025.0
2023-08-11 10:20:00,77.91,77.92,77.9,77.91,23752.0,71.898,71.9072,71.8887,71.898,23752.0
2023-08-11 10:25:00,77.9,77.95,77.89,77.92,56597.0,71.8887,71.9349,71.8795,71.9072,56597.0
2023-08-11 10:30:00,77.92,77.93,77.87,77.87,56031.0,71.9072,71.9164,71.861,71.861,56031.0
2023-08-11 10:35:00,77.87,77.9,77.86,77.89,25444.0,71.861,71.8887,71.8518,71.8795,25444.0
2023-08-11 10:40:00,77.9,77.95,77.89,77.95,16568.0,71.8887,71.9349,71.8795,71.9349,16568.0
2023-08-11 10:45:00,77.95,77.97,77.94,77.97,12930.0,71.9349,71.9533,71.9256,71.9533,12930.0
2023-08-11 10:50:00,77.98,77.98,77.95,77.96,14421.0,71.9626,71.9626,71.9349,71.9441,14421.0
2023-08-11 10:55:00,77.97,77.97,77.93,77.94,14241.0,71.9533,71.9533,71.9164,71.9256,14241.0
2023-08-11 11:00:00,77.93,77.94,77.92,77.92,20509.0,71.9164,71.9256,71.9072,71.9072,20509.0
2023-08-11 11:05:00,77.92,77.92,77.89,77.9,15380.0,71.9072,71.9072,71.8795,71.8887,15380.0
2023-08-11 11:10:00,77.89,77.89,77.84,77.84,30473.0,71.8795,71.8795,71.8334,71.8334,30473.0
2023-08-11 11:15:00,77.84,77.84,77.8,77.82,51454.0,71.8334,71.8334,71.7964,71.8149,51454.0
2023-08-11 11:20:00,77.81,77.84,77.81,77.83,8834.0,71.8057,71.8334,71.8057,71.8241,8834.0
2023-08-11 11:25:00,77.83,77.83,77.81,77.82,53771.0,71.8241,71.8241,71.8057,71.8149,53771.0
2023-08-11 11:30:00,77.83,77.83,77.81,77.82,6377.0,71.8241,71.8241,71.8057,71.8149,6377.0
2023-08-11 11:35:00,77.81,77.83,77.78,77.78,42295.0,71.8057,71.8241,71.778,71.778,42295.0
2023-08-11 11:40:00,77.78,77.78,77.75,77.75,58765.0,71.778,71.778,71.7503,71.7503,58765.0
2023-08-11 11:45:00,77.75,77.76,77.74,77.76,25334.0,71.7503,71.7595,71.7411,71.7595,25334.0
2023-08-11 11:50:00,77.76,77.82,77.75,77.82,28719.0,71.7595,71.8149,71.7503,71.8149,28719.0
2023-08-11 11:55:00,77.81,77.82,77.79,77.8,228818.0,71.8057,71.8149,71.7872,71.7964,228818.0
2023-08-11 12:00:00,77.8,77.82,77.8,77.81,37219.0,71.7964,71.8149,71.7964,71.8057,37219.0
2023-08-11 12:05:00,77.81,77.83,77.8,77.83,13403.0,71.8057,71.8241,71.7964,71.8241,13403.0
2023-08-11 12:10:00,77.83,77.85,77.82,77.84,423792.0,71.8241,71.8426,71.8149,71.8334,423792.0
2023-08-11 12:15:00,77.84,77.86,77.84,77.84,5194.0,71.8334,71.8518,71.8334,71.8334,5194.0
2023-08-11 12:20:00,77.84,77.85,77.82,77.83,19232.0,71.8334,71.8426,71.8149,71.8241,19232.0
2023-08-11 12:25:00,77.83,77.84,77.79,77.81,13265.0,71.8241,71.8334,71.7872,71.8057,13265.0
2023-08-11 12:30:00,77.8,77.82,77.79,77.82,19403.0,71.7964,71.8149,71.7872,71.8149,19403.0
2023-08-11 12:35:00,77.82,77.83,77.78,77.79,21267.0,71.8149,71.8241,71.778,71.7872,21267.0
2023-08-11 12:40:00,77.79,77.79,77.76,77.76,32900.0,71.7872,71.7872,71.7595,71.7595,32900.0
2023-08-11 12:45:00,77.77,77.77,77.75,77.77,14609.0,71.7688,71.7688,71.7503,71.7688,14609.0
2023-08-11 12:50:00,77.76,77.78,77.76,77.77,7954.0,71.7595,71.778,71.7595,71.7688,7954.0
2023-08-11 12:55:00,77.77,77.78,77.74,77.75,29653.0,71.7688,71.778,71.7411,71.7503,29653.0
2023-08-11 13:00:00,77.76,77.77,77.75,77.76,9208.0,71.7595,71.7688,71.7503,71.7595,9208.0
2023-08-11 13:05:00,77.76,77.77,77.75,77.77,4399.0,71.7595,71.7688,71.7503,71.7688,4399.0
2023-08-11 13:10:00,77.77,77.78,77.76,77.78,28870.0,71.7688,71.778,71.7595,71.778,28870.0
2023-08-11 13:15:00,77.78,77.78,77.76,77.77,35788.0,71.778,71.778,71.7595,71.7688,35788.0
2023-08-11 13:20:00,77.77,77.78,77.76,77.77,37423.0,71.7688,71.778,71.7595,71.7688,37423.0
2023-08-11 13:25:00,77.77,77.8,77.76,77.79,203077.0,71.7688,71.7964,71.7595,71.7872,203077.0
2023-08-11 13:30:00,77.79,77.81,77.79,77.79,15373.0,71.7872,71.8057,71.7872,71.7872,15373.0
2023-08-11 13:35:00,77.79,77.8,77.77,77.78,39994.0,71.7872,71.7964,71.7688,71.778,39994.0
2023-08-11 13:40:00,77.77,77.78,77.77,77.78,35689.0,71.7688,71.778,71.7688,71.778,35689.0
2023-08-11 13:45:00,77.78,77.78,77.76,77.76,36975.0,71.778,71.778,71.7595,71.7595,36975.0
2023-08-11 13:50:00,77.77,77.77,77.74,77.76,34904.0,71.7688,71.7688,71.7411,71.7595,34904.0
2023-08-11 13:55:00,77.76,77.76,77.74,77.74,22747.0,71.7595,71.7595,71.7411,71.7411,22747.0
2023-08-11 14:00:00,77.75,77.78,77.75,77.78,54208.0,71.7503,71.778,71.7503,71.778,54208.0
2023-08-11 14:05:00,77.77,77.78,77.76,77.76,575759.0,71.7688,71.778,71.7595,71.7595,575759.0
2023-08-11 14:10:00,77.77,77.77,77.73,77.75,146887.0,71.7688,71.7688,71.7318,71.7503,146887.0
2023-08-11 14:15:00,77.75,77.76,77.75,77.76,11956.0,71.7503,71.7595,71.7503,71.7595,11956.0
2023-08-11 14:20:00,77.76,77.77,77.75,77.76,44061.0,71.7595,71.7688,71.7503,71.7595,44061.0
2023-08-11 14:25:00,77.76,77.77,77.75,77.77,15213.0,71.7595,71.7688,71.7503,71.7688,15213.0
2023-08-11 14:30:00,77.77,77.78,77.75,77.76,34341.0,71.7688,71.778,71.7503,71.7595,34341.0
2023-08-11 14:35:00,77.76,77.77,77.75,77.77,16189.0,71.7595,71.7688,71.7503,71.7688,16189.0
2023-08-11 14:40:00,77.77,77.78,77.76,77.77,29093.0,71.7688,71.778,71.7595,71.7688,29093.0
2023-08-11 14:45:00,77.77,77.79,77.76,77.78,52578.0,71.7688,71.7872,71.7595,71.778,52578.0
2023-08-11 14:50:00,77.78,77.78,77.76,77.76,24848.0,71.778,71.778,71.7595,71.7595,24848.0
2023-08-11 14:55:00,77.77,77.78,77.75,77.76,43283.0,71.7688,71.778,71.7503,71.7595,43283.0
2023-08-11 15:00:00,77.75,77.77,77.75,77.77,28016.0,71.7503,71.7688,71.7503,71.7688,28016.0
2023-08-11 15:05:00,77.76,77.77,77.75,77.76,26580.0,71.7595,71.7688,71.7503,71.7595,26580.0
2023-08-11 15:10:00,77.76,77.76,77.74,77.75,22707.0,71.7595,71.7595,71.7411,71.7503,22707.0
2023-08-11 15:15:00,77.75,77.75,77.74,77.75,36173.0,71.7503,71.7503,71.7411,71.7503,36173.0
2023-08-11 15:20:00,77.75,77.75,77.74,77.75,37319.0,71.7503,71.7503,71.7411,71.7503,37319.0
2023-08-11 15:25:00,77.75,77.76,77.74,77.76,21230.0,71.7503,71.7595,71.7411,71.7595,21230.0
2023-08-11 15:30:00,77.76,77.76,77.75,77.76,19212.0,71.7595,71.7595,71.7503,71.7595,19212.0
2023-08-11 15:35:00,77.76,77.76,77.73,77.74,40626.0,71.7595,71.7595,71.7318,71.7411,40626.0
2023-08-11 15:40:00,77.74,77.74,77.73,77.73,20637.0,71.7411,71.7411,71.7318,71.7318,20637.0
2023-08-11 15:45:00,77.73,77.74,77.73,77.73,34586.0,71.7318,71.7411,71.7318,71.7318,34586.0
2023-08-11 15:50:00,77.73,77.74,77.73,77.73,61971.0,71.7318,71.7411,71.7318,71.7318,61971.0
2023-08-11 15:55:00,77.73,77.74,77.72,77.74,59824.0,71.7318,71.7411,71.7226,71.7411,59824.0
2023-08-14 09:30:00,77.68,77.68,77.58,77.6,47191.0,71.6857,71.6857,71.5934,71.6119,47191.0
2023-08-14 09:35:00,77.61,77.61,77.55,77.56,94697.0,71.6211,71.6211,71.5657,71.575,94697.0
2023-08-14 09:40:00,77.56,77.57,77.54,77.56,61764.0,71.575,71.5842,71.5565,71.575,61764.0
2023-08-14 09:45:00,77.56,77.56,77.48,77.49,30961.0,71.575,71.575,71.5011,71.5104,30961.0
2023-08-14 09:50:00,77.51,77.53,77.48,77.48,133963.0,71.5288,71.5473,71.5011,71.5011,133963.0
2023-08-14 09:55:00,77.49,77.51,77.48,77.48,176847.0,71.5104,71.5288,71.5011,71.5011,176847.0
2023-08-14 10:00:00,77.48,77.5,77.47,77.48,46881.0,71.5011,71.5196,71.4919,71.5011,46881.0
2023-08-14 10:05:00,77.49,77.5,77.47,77.48,23373.0,71.5104,71.5196,71.4919,71.5011,23373.0
2023-08-14 10:10:00,77.48,77.53,77.48,77.53,9691.0,71.5011,71.5473,71.5011,71.5473,9691.0
2023-08-14 10:15:00,77.53,77.58,77.53,77.56,16605.0,71.5473,71.5934,71.5473,71.575,16605.0
2023-08-14 10:20:00,77.56,77.57,77.52,77.52,46484.0,71.575,71.5842,71.5381,71.5381,46484.0
2023-08-14 10:25:00,77.53,77.55,77.52,77.54,39152.0,71.5473,71.5657,71.5381,71.5565,39152.0
2023-08-14 10:30:00,77.54,77.57,77.53,77.57,11653.0,71.5565,71.5842,71.5473,71.5842,11653.0
2023-08-14 10:35:00,77.57,77.59,77.56,77.59,16667.0,71.5842,71.6027,71.575,71.6027,16667.0
2023-08-14 10:40:00,77.59,77.62,77.58,77.62,37747.0,71.6027,71.6303,71.5934,71.6303,37747.0
2023-08-14 10:45:00,77.62,77.63,77.61,77.62,13047.0,71.6303,71.6396,71.6211,71.6303,13047.0
2023-08-14 10:50:00,77.63,77.66,77.63,77.65,7336.0,71.6396,71.6672,71.6396,71.658,7336.0
2023-08-14 10:55:00,77.64,77.64,77.6,77.63,16869.0,71.6488,71.6488,71.6119,71.6396,16869.0
2023-08-14 11:00:00,77.62,77.65,77.61,77.63,14670.0,71.6303,71.658,71.6211,71.6396,14670.0
2023-08-14 11:05:00,77.63,77.66,77.62,77.66,53691.0,71.6396,71.6672,71.6303,71.6672,53691.0
2023-08-14 11:10:00,77.65,77.66,77.63,77.65,19396.0,71.658,71.6672,71.6396,71.658,19396.0
2023-08-14 11:15:00,77.66,77.71,77.66,77.69,33117.0,71.6672,71.7134,71.6672,71.6949,33117.0
2023-08-14 11:20:00,77.69,77.72,77.68,77.72,12431.0,71.6949,71.7226,71.6857,71.7226,12431.0
2023-08-14 11:25:00,77.72,77.72,77.7,77.71,10975.0,71.7226,71.7226,71.7042,71.7134,10975.0
2023-08-14 11:30:00,77.7,77.71,77.67,77.67,10868.0,71.7042,71.7134,71.6765,71.6765,10868.0
2023-08-14 11:35:00,77.68,77.69,77.68,77.69,1395.0,71.6857,71.6949,71.6857,71.6949,1395.0
2023-08-14 11:40:00,77.69,77.71,77.69,77.7,6164.0,71.6949,71.7134,71.6949,71.7042,6164.0
2023-08-14 11:45:00,77.7,77.73,77.7,77.72,16809.0,71.7042,71.7318,71.7042,71.7226,16809.0
2023-08-14 11:50:00,77.72,77.74,77.71,77.72,14326.0,71.7226,71.7411,71.7134,71.7226,14326.0
2023-08-14 11:55:00,77.72,77.73,77.71,77.72,5969.0,71.7226,71.7318,71.7134,71.7226,5969.0
2023-08-14 12:00:00,77.71,77.72,77.7,77.72,6411.0,71.7134,71.7226,71.7042,71.7226,6411.0
2023-08-14 12:05:00,77.72,77.75,77.72,77.75,9406.0,71.7226,71.7503,71.7226,71.7503,9406.0
2023-08-14 12:10:00,77.74,77.75,77.73,77.75,24247.0,71.7411,71.7503,71.7318,71.7503,24247.0
2023-08-14 12:15:00,77.75,77.76,77.74,77.75,67333.0,71.7503,71.7595,71.7411,71.7503,67333.0
2023-08-14 12:20:00,77.75,77.76,77.74,77.75,44989.0,71.7503,71.7595,71.7411,71.7503,44989.0
2023-08-14 12:25:00,77.75,77.8,77.75,77.79,50479.0,71.7503,71.7964,71.7503,71.7872,50479.0
2023-08-14 12:30:00,77.78,77.79,77.77,77.78,9185.0,71.778,71.7872,71.7688,71.778,9185.0
2023-08-14 12:35:00,77.78,77.8,77.77,77.77,30606.0,71.778,71.7964,71.7688,71.7688,30606.0
2023-08-14 12:40:00,77.78,77.79,77.76,77.78,35731.0,71.778,71.7872,71.7595,71.778,35731.0
2023-08-14 12:45:00,77.78,77.79,77.77,77.79,34531.0,71.778,71.7872,71.7688,71.7872,34531.0
2023-08-14 12:50:00,77.79,77.81,77.77,77.77,30063.0,71.7872,71.8057,71.7688,71.7688,30063.0
2023-08-14 12:55:00,77.77,77.77,77.75,77.75,10046.0,71.7688,71.7688,71.7503,71.7503,10046.0
2023-08-14 13:00:00,77.76,77.76,77.74,77.75,18320.0,71.7595,71.7595,71.7411,71.7503,18320.0
2023-08-14 13:05:00,77.74,77.75,77.74,77.75,2234.0,71.7411,71.7503,71.7411,71.7503,2234.0
2023-08-14 13:10:00,77.75,77.76,77.73,77.75,16839.0,71.7503,71.7595,71.7318,71.7503,16839.0
2023-08-14 13:15:00,77.76,77.76,77.74,77.76,11325.0,71.7595,71.7595,71.7411,71.7595,11325.0
2023-08-14 13:20:00,77.76,77.77,77.74,77.77,18644.0,71.7595,71.7688,71.7411,71.7688,18644.0
2023-08-14 13:25:00,77.77,77.78,77.76,77.78,6430.0,71.7688,71.778,71.7595,71.778,6430.0
2023-08-14 13:30:00,77.78,77.78,77.74,77.74,19482.0,71.778,71.778,71.7411,71.7411,19482.0
2023-08-14 13:35:00,77.75,77.75,77.74,77.74,9857.0,71.7503,71.7503,71.7411,71.7411,9857.0
2023-08-14 13:40:00,77.75,77.76,77.75,77.76,5491.0,71.7503,71.7595,71.7503,71.7595,5491.0
2023-08-14 13:45:00,77.75,77.76,77.74,77.75,28313.0,71.7503,71.7595,71.7411,71.7503,28313.0
2023-08-14 13:50:00,77.74,77.75,77.72,77.73,7285.0,71.7411,71.7503,71.7226,71.7318,7285.0
2023-08-14 13:55:00,77.73,77.73,77.71,77.72,7048.0,71.7318,71.7318,71.7134,71.7226,7048.0
2023-08-14 14:00:00,77.72,77.74,77.71,77.73,22034.0,71.7226,71.7411,71.7134,71.7318,22034.0
2023-08-14 14:05:00,77.73,77.74,77.71,77.71,25061.0,71.7318,71.7411,71.7134,71.7134,25061.0
2023-08-14 14:10:00,77.7,77.71,77.69,77.7,21090.0,71.7042,71.7134,71.6949,71.7042,21090.0
2023-08-14 14:15:00,77.71,77.72,77.69,77.72,18292.0,71.7134,71.7226,71.6949,71.7226,18292.0
2023-08-14 14:20:00,77.72,77.72,77.69,77.7,19239.0,71.7226,71.7226,71.6949,71.7042,19239.0
2023-08-14 14:25:00,77.69,77.71,77.69,77.7,16154.0,71.6949,71.7134,71.6949,71.7042,16154.0
2023-08-14 14:30:00,77.69,77.69,77.67,77.67,15093.0,71.6949,71.6949,71.6765,71.6765,15093.0
2023-08-14 14:35:00,77.67,77.68,77.67,77.67,16212.0,71.6765,71.6857,71.6765,71.6765,16212.0
2023-08-14 14:40:00,77.67,77.68,77.65,77.66,11756.0,71.6765,71.6857,71.658,71.6672,11756.0
2023-08-14 14:45:00,77.66,77.66,77.63,77.64,22911.0,71.6672,71.6672,71.6396,71.6488,22911.0
2023-08-14 14:50:00,77.64,77.65,77.63,77.64,58528.0,71.6488,71.658,71.6396,71.6488,58528.0
2023-08-14 14:55:00,77.64,77.64,77.62,77.63,31642.0,71.6488,71.6488,71.6303,71.6396,31642.0
2023-08-14 15:00:00,77.63,77.64,77.61,77.63,31444.0,71.6396,71.6488,71.6211,71.6396,31444.0
2023-08-14 15:05:00,77.63,77.64,77.62,77.63,12039.0,71.6396,71.6488,71.6303,71.6396,12039.0
2023-08-14 15:10:00,77.63,77.64,77.61,77.63,43566.0,71.6396,71.6488,71.6211,71.6396,43566.0
2023-08-14 15:15:00,77.63,77.63,77.62,77.63,34569.0,71.6396,71.6396,71.6303,71.6396,34569.0
2023-08-14 15:20:00,77.63,77.64,77.62,77.63,242251.0,71.6396,71.6488,71.6303,71.6396,242251.0
2023-08-14 15:25:00,77.63,77.65,77.62,77.64,106808.0,71.6396,71.658,71.6303,71.6488,106808.0
2023-08-14 15:30:00,77.64,77.65,77.62,77.63,15756.0,71.6488,71.658,71.6303,71.6396,15756.0
2023-08-14 15:35:00,77.64,77.64,77.62,77.64,37735.0,71.6488,71.6488,71.6303,71.6488,37735.0
2023-08-14 15:40:00,77.64,77.65,77.63,77.65,225050.0,71.6488,71.658,71.6396,71.658,225050.0
2023-08-14 15:45:00,77.65,77.66,77.65,77.66,30830.0,71.658,71.6672,71.658,71.6672,30830.0
2023-08-14 15:50:00,77.65,77.66,77.63,77.65,87399.0,71.658,71.6672,71.6396,71.658,87399.0
2023-08-14 15:55:00,77.64,77.67,77.64,77.66,49732.0,71.6488,71.6765,71.6488,71.6672,49732.0
2023-08-15 09:30:00,77.5,77.55,77.48,77.48,29913.0,71.5196,71.5657,71.5011,71.5011,29913.0
2023-08-15 09:35:00,77.48,77.56,77.46,77.52,25810.0,71.5011,71.575,71.4827,71.5381,25810.0
2023-08-15 09:40:00,77.52,77.57,77.49,77.56,10586.0,71.5381,71.5842,71.5104,71.575,10586.0
2023-08-15 09:45:00,77.56,77.58,77.53,77.58,15791.0,71.575,71.5934,71.5473,71.5934,15791.0
2023-08-15 09:50:00,77.58,77.65,77.57,77.63,38994.0,71.5934,71.658,71.5842,71.6396,38994.0
2023-08-15 09:55:00,77.63,77.65,77.59,77.62,27773.0,71.6396,71.658,71.6027,71.6303,27773.0
2023-08-15 10:00:00,77.62,77.65,77.6,77.64,58008.0,71.6303,71.658,71.6119,71.6488,58008.0
2023-08-15 10:05:00,77.63,77.71,77.63,77.69,42291.0,71.6396,71.7134,71.6396,71.6949,42291.0
2023-08-15 10:10:00,77.69,77.7,77.64,77.64,29581.0,71.6949,71.7042,71.6488,71.6488,29581.0
2023-08-15 10:15:00,77.64,77.66,77.62,77.62,108330.0,71.6488,71.6672,71.6303,71.6303,108330.0
2023-08-15 10:20:00,77.63,77.64,77.61,77.63,24823.0,71.6396,71.6488,71.6211,71.6396,24823.0
2023-08-15 10:25:00,77.63,77.66,77.62,77.64,14886.0,71.6396,71.6672,71.6303,71.6488,14886.0
2023-08-15 10:30:00,77.64,77.67,77.63,77.64,20854.0,71.6488,71.6765,71.6396,71.6488,20854.0
2023-08-15 10:35:00,77.64,77.7,77.64,77.7,15726.0,71.6488,71.7042,71.6488,71.7042,15726.0
2023-08-15 10:40:00,77.69,77.69,77.63,77.63,11020.0,71.6949,71.6949,71.6396,71.6396,11020.0
2023-08-15 10:45:00,77.63,77.69,77.63,77.68,19004.0,71.6396,71.6949,71.6396,71.6857,19004.0
2023-08-15 10:50:00,77.68,77.69,77.65,77.65,22507.0,71.6857,71.6949,71.658,71.658,22507.0
2023-08-15 10:55:00,77.65,77.67,77.64,77.66,7245.0,71.658,71.6765,71.6488,71.6672,7245.0
2023-08-15 11:00:00,77.65,77.66,77.63,77.65,10589.0,71.658,71.6672,71.6396,71.658,10589.0
2023-08-15 11:05:00,77.64,77.64,77.61,77.62,8019.0,71.6488,71.6488,71.6211,71.6303,8019.0
2023-08-15 11:10:00,77.62,77.64,77.6,77.61,13447.0,71.6303,71.6488,71.6119,71.6211,13447.0
2023-08-15 11:15:00,77.6,77.62,77.59,77.61,209804.0,71.6119,71.6303,71.6027,71.6211,209804.0
2023-08-15 11:20:00,77.61,77.61,77.58,77.6,33389.0,71.6211,71.6211,71.5934,71.6119,33389.0
2023-08-15 11:25:00,77.59,77.64,77.59,77.63,46251.0,71.6027,71.6488,71.6027,71.6396,46251.0
2023-08-15 11:30:00,77.63,77.64,77.6,77.64,32198.0,71.6396,71.6488,71.6119,71.6488,32198.0
2023-08-15 11:35:00,77.64,77.64,77.62,77.63,17065.0,71.6488,71.6488,71.6303,71.6396,17065.0
2023-08-15 11:40:00,77.63,77.64,77.61,77.63,31245.0,71.6396,71.6488,71.6211,71.6396,31245.0
2023-08-15 11:45:00,77.64,77.64,77.61,77.64,23344.0,71.6488,71.6488,71.6211,71.6488,23344.0
2023-08-15 11:50:00,77.64,77.65,77.63,77.64,44632.0,71.6488,71.658,71.6396,71.6488,44632.0
2023-08-15 11:55:00,77.63,77.66,77.62,77.65,34147.0,71.6396,71.6672,71.6303,71.658,34147.0
2023-08-15 12:00:00,77.65,77.65,77.61,77.61,28328.0,71.658,71.658,71.6211,71.6211,28328.0
2023-08-15 12:05:00,77.61,77.62,77.6,77.6,32667.0,71.6211,71.6303,71.6119,71.6119,32667.0
2023-08-15 12:10:00,77.61,77.62,77.59,77.6,17787.0,71.6211,71.6303,71.6027,71.6119,17787.0
2023-08-15 12:15:00,77.59,77.61,77.59,77.59,43408.0,71.6027,71.6211,71.6027,71.6027,43408.0
2023-08-15 12:20:00,77.59,77.6,77.57,77.58,37974.0,71.6027,71.6119,71.5842,71.5934,37974.0
2023-08-15 12:25:00,77.58,77.58,77.54,77.55,19210.0,71.5934,71.5934,71.5565,71.5657,19210.0
2023-08-15 12:30:00,77.54,77.54,77.51,77.52,22343.0,71.5565,71.5565,71.5288,71.5381,22343.0
2023-08-15 12:35:00,77.52,77.53,77.51,77.52,44855.0,71.5381,71.5473,71.5288,71.5381,44855.0
2023-08-15 12:40:00,77.52,77.53,77.49,77.49,42894.0,71.5381,71.5473,71.5104,71.5104,42894.0
2023-08-15 12:45:00,77.5,77.5,77.48,77.48,29497.0,71.5196,71.5196,71.5011,71.5011,29497.0
2023-08-15 12:50:00,77.48,77.5,77.48,77.5,25713.0,71.5011,71.5196,71.5011,71.5196,25713.0
2023-08-15 12:55:00,77.49,77.5,77.48,77.5,18015.0,71.5104,71.5196,71.5011,71.5196,18015.0
2023-08-15 13:00:00,77.5,77.52,77.49,77.52,23601.0,71.5196,71.5381,71.5104,71.5381,23601.0
2023-08-15 13:05:00,77.52,77.53,77.51,77.52,20037.0,71.5381,71.5473,71.5288,71.5381,20037.0
2023-08-15 13:10:00,77.52,77.53,77.51,77.52,19502.0,71.5381,71.5473,71.5288,71.5381,19502.0
2023-08-15 13:15:00,77.52,77.53,77.5,77.52,25733.0,71.5381,71.5473,71.5196,71.5381,25733.0
2023-08-15 13:20:00,77.52,77.54,77.51,77.54,7607.0,71.5381,71.5565,71.5288,71.5565,7607.0
2023-08-15 13:25:00,77.54,77.55,77.52,77.55,26213.0,71.5565,71.5657,71.5381,71.5657,26213.0
2023-08-15 13:30:00,77.55,77.55,77.52,77.53,22621.0,71.5657,71.5657,71.5381,71.5473,22621.0
2023-08-15 13:35:00,77.53,77.55,77.52,77.55,12577.0,71.5473,71.5657,71.5381,71.5657,12577.0
2023-08-15 13:40:00,77.53,77.54,77.51,77.52,6856.0,71.5473,71.5565,71.5288,71.5381,6856.0
2023-08-15 13:45:00,77.52,77.52,77.49,77.5,27039.0,71.5381,71.5381,71.5104,71.5196,27039.0
2023-08-15 13:50:00,77.51,77.52,77.5,77.52,28875.0,71.5288,71.5381,71.5196,71.5381,28875.0
2023-08-15 13:55:00,77.51,77.55,77.51,77.55,27060.0,71.5288,71.5657,71.5288,71.5657,27060.0
2023-08-15 14:00:00,77.55,77.55,77.53,77.54,26919.0,71.5657,71.5657,71.5473,71.5565,26919.0
2023-08-15 14:05:00,77.53,77.54,77.51,77.52,10853.0,71.5473,71.5565,71.5288,71.5381,10853.0
2023-08-15 14:10:00,77.52,77.53,77.5,77.51,17154.0,71.5381,71.5473,71.5196,71.5288,17154.0
2023-08-15 14:15:00,77.5,77.52,77.49,77.5,17719.0,71.5196,71.5381,71.5104,71.5196,17719.0
2023-08-15 14:20:00,77.5,77.51,77.49,77.51,17927.0,71.5196,71.5288,71.5104,71.5288,17927.0
2023-08-15 14:25:00,77.5,77.51,77.49,77.49,26534.0,71.5196,71.5288,71.5104,71.5104,26534.0
2023-08-15 14:30:00,77.5,77.51,77.49,77.49,34948.0,71.5196,71.5288,71.5104,71.5104,34948.0
2023-08-15 14:35:00,77.5,77.5,77.47,77.47,33117.0,71.5196,71.5196,71.4919,71.4919,33117.0
2023-08-15 14:40:00,77.48,77.48,77.47,77.48,11269.0,71.5011,71.5011,71.4919,71.5011,11269.0
2023-08-15 14:45:00,77.48,77.48,77.45,77.46,37719.0,71.5011,71.5011,71.4735,71.4827,37719.0
2023-08-15 14:50:00,77.45,77.46,77.43,77.44,21400.0,71.4735,71.4827,71.455,71.4642,21400.0
2023-08-15 14:55:00,77.44,77.44,77.42,77.44,29670.0,71.4642,71.4642,71.4458,71.4642,29670.0
2023-08-15 15:00:00,77.43,77.46,77.43,77.46,31285.0,71.455,71.4827,71.455,71.4827,31285.0
2023-08-15 15:05:00,77.45,77.48,77.45,77.48,27700.0,71.4735,71.5011,71.4735,71.5011,27700.0
2023-08-15 15:10:00,77.46,77.47,77.44,77.45,55767.0,71.4827,71.4919,71.4642,71.4735,55767.0
2023-08-15 15:15:00,77.46,77.46,77.45,77.46,51657.0,71.4827,71.4827,71.4735,71.4827,51657.0
2023-08-15 15:20:00,77.45,77.46,77.44,77.45,55059.0,71.4735,71.4827,71.4642,71.4735,55059.0
2023-08-15 15:25:00,77.45,77.45,77.43,77.45,46900.0,71.4735,71.4735,71.455,71.4735,46900.0
2023-08-15 15:30:00,77.45,77.45,77.44,77.45,60928.0,71.4735,71.4735,71.4642,71.4735,60928.0
2023-08-15 15:35:00,77.45,77.46,77.44,77.45,31838.0,71.4735,71.4827,71.4642,71.4735,31838.0
2023-08-15 15:40:00,77.46,77.46,77.45,77.45,39862.0,71.4827,71.4827,71.4735,71.4735,39862.0
2023-08-15 15:45:00,77.45,77.46,77.43,77.43,145801.0,71.4735,71.4827,71.455,71.455,145801.0
2023-08-15 15:50:00,77.43,77.44,77.41,77.42,33414.0,71.455,71.4642,71.4365,71.4458,33414.0
2023-08-15 15:55:00,77.41,77.42,77.4,77.4,109666.0,71.4365,71.4458,71.4273,71.4273,109666.0
2023-08-16 09:30:00,77.4,77.4,77.37,77.38,27107.0,71.4273,71.4273,71.3996,71.4089,27107.0
2023-08-16 09:35:00,77.38,77.48,77.37,77.47,28425.0,71.4089,71.5011,71.3996,71.4919,28425.0
2023-08-16 09:40:00,77.48,77.48,77.45,77.46,14567.0,71.5011,71.5011,71.4735,71.4827,14567.0
2023-08-16 09:45:00,77.46,77.5,77.46,77.5,125805.0,71.4827,71.5196,71.4827,71.5196,125805.0
2023-08-16 09:50:00,77.5,77.5,77.43,77.45,58592.0,71.5196,71.5196,71.455,71.4735,58592.0
2023-08-16 09:55:00,77.43,77.44,77.41,77.42,18052.0,71.455,71.4642,71.4365,71.4458,18052.0
2023-08-16 10:00:00,77.42,77.47,77.4,77.46,37504.0,71.4458,71.4919,71.4273,71.4827,37504.0
2023-08-16 10:05:00,77.46,77.49,77.46,77.48,26486.0,71.4827,71.5104,71.4827,71.5011,26486.0
2023-08-16 10:10:00,77.48,77.5,77.47,77.48,19005.0,71.5011,71.5196,71.4919,71.5011,19005.0
2023-08-16 10:15:00,77.49,77.51,77.46,77.51,31025.0,71.5104,71.5288,71.4827,71.5288,31025.0
2023-08-16 10:20:00,77.51,77.53,77.5,77.52,40110.0,71.5288,71.5473,71.5196,71.5381,40110.0
2023-08-16 10:25:00,77.52,77.54,77.5,77.53,23270.0,71.5381,71.5565,71.5196,71.5473,23270.0
2023-08-16 10:30:00,77.53,77.53,77.49,77.5,31550.0,71.5473,71.5473,71.5104,71.5196,31550.0
2023-08-16 10:35:00,77.5,77.5,77.46,77.48,17239.0,71.5196,71.5196,71.4827,71.5011,17239.0
2023-08-16 10:40:00,77.48,77.52,77.48,77.49,44821.0,71.5011,71.5381,71.5011,71.5104,44821.0
2023-08-16 10:45:00,77.48,77.48,77.44,77.47,27164.0,71.5011,71.5011,71.4642,71.4919,27164.0
2023-08-16 10:50:00,77.47,77.5,77.46,77.48,29713.0,71.4919,71.5196,71.4827,71.5011,29713.0
2023-08-16 10:55:00,77.48,77.49,77.47,77.49,6795.0,71.5011,71.5104,71.4919,71.5104,6795.0
2023-08-16 11:00:00,77.5,77.5,77.44,77.47,29812.0,71.5196,71.5196,71.4642,71.4919,29812.0
2023-08-16 11:05:00,77.48,77.48,77.44,77.45,13221.0,71.5011,71.5011,71.4642,71.4735,13221.0
2023-08-16 11:10:00,77.45,77.45,77.41,77.42,23555.0,71.4735,71.4735,71.4365,71.4458,23555.0
2023-08-16 11:15:00,77.43,77.46,77.42,77.45,16486.0,71.455,71.4827,71.4458,71.4735,16486.0
2023-08-16 11:20:00,77.44,77.46,77.43,77.45,10296.0,71.4642,71.4827,71.455,71.4735,10296.0
2023-08-16 11:25:00,77.44,77.44,77.41,77.42,46103.0,71.4642,71.4642,71.4365,71.4458,46103.0
2023-08-16 11:30:00,77.42,77.43,77.4,77.41,13690.0,71.4458,71.455,71.4273,71.4365,13690.0
2023-08-16 11:35:00,77.41,77.41,77.37,77.38,211421.0,71.4365,71.4365,71.3996,71.4089,211421.0
2023-08-16 11:40:00,77.37,77.4,77.37,77.37,20891.0,71.3996,71.4273,71.3996,71.3996,20891.0
2023-08-16 11:45:00,77.36,77.37,77.29,77.31,545051.0,71.3904,71.3996,71.3258,71.3443,545051.0
2023-08-16 11:50:00,77.31,77.36,77.31,77.35,143903.0,71.3443,71.3904,71.3443,71.3812,143903.0
2023-08-16 11:55:00,77.34,77.35,77.29,77.3,411931.0,71.3719,71.3812,71.3258,71.335,411931.0
2023-08-16 12:00:00,77.3,77.34,77.28,77.3,563448.0,71.335,71.3719,71.3166,71.335,563448.0
2023-08-16 12:05:00,77.3,77.3,77.26,77.29,210157.0,71.335,71.335,71.2981,71.3258,210157.0
2023-08-16 12:10:00,77.29,77.31,77.28,77.3,38549.0,71.3258,71.3443,71.3166,71.335,38549.0
2023-08-16 12:15:00,77.3,77.3,77.28,77.3,64187.0,71.335,71.335,71.3166,71.335,64187.0
2023-08-16 12:20:00,77.3,77.3,77.28,77.29,41815.0,71.335,71.335,71.3166,71.3258,41815.0
2023-08-16 12:25:00,77.28,77.29,77.26,77.26,22709.0,71.3166,71.3258,71.2981,71.2981,22709.0
2023-08-16 12:30:00,77.27,77.28,77.24,77.25,14976.0,71.3073,71.3166,71.2797,71.2889,14976.0
2023-08-16 12:35:00,77.25,77.27,77.24,77.27,70638.0,71.2889,71.3073,71.2797,71.3073,70638.0
2023-08-16 12:40:00,77.27,77.3,77.27,77.28,8369.0,71.3073,71.335,71.3073,71.3166,8369.0
2023-08-16 12:45:00,77.28,77.29,77.25,77.26,15868.0,71.3166,71.3258,71.2889,71.2981,15868.0
2023-08-16 12:50:00,77.26,77.27,77.24,77.26,8290.0,71.2981,71.3073,71.2797,71.2981,8290.0
2023-08-16 12:55:00,77.26,77.27,77.24,77.25,14559.0,71.2981,71.3073,71.2797,71.2889,14559.0
2023-08-16 13:00:00,77.25,77.25,77.21,77.23,32720.0,71.2889,71.2889,71.252,71.2704,32720.0
2023-08-16 13:05:00,77.23,77.23,77.21,77.22,19583.0,71.2704,71.2704,71.252,71.2612,19583.0
2023-08-16 13:10:00,77.22,77.25,77.22,77.23,12828.0,71.2612,71.2889,71.2612,71.2704,12828.0
2023-08-16 13:15:00,77.24,77.25,77.21,77.22,7921.0,71.2797,71.2889,71.252,71.2612,7921.0
2023-08-16 13:20:00,77.22,77.24,77.21,77.22,6103.0,71.2612,71.2797,71.252,71.2612,6103.0
2023-08-16 13:25:00,77.23,77.23,77.21,77.21,16719.0,71.2704,71.2704,71.252,71.252,16719.0
2023-08-16 13:30:00,77.22,77.22,77.21,77.21,23741.0,71.2612,71.2612,71.252,71.252,23741.0
2023-08-16 13:35:00,77.21,77.22,77.19,77.2,15613.0,71.252,71.2612,71.2335,71.2427,15613.0
2023-08-16 13:40:00,77.21,77.24,77.21,77.23,16508.0,71.252,71.2797,71.252,71.2704,16508.0
2023-08-16 13:45:00,77.23,77.24,77.22,77.23,13947.0,71.2704,71.2797,71.2612,71.2704,13947.0
2023-08-16 13:50:00,77.23,77.24,77.23,77.24,6687.0,71.2704,71.2797,71.2704,71.2797,6687.0
2023-08-16 13:55:00,77.24,77.28,77.24,77.26,21171.0,71.2797,71.3166,71.2797,71.2981,21171.0
2023-08-16 14:00:00,77.26,77.28,77.2,77.22,36002.0,71.2981,71.3166,71.2427,71.2612,36002.0
2023-08-16 14:05:00,77.23,77.24,77.18,77.18,15638.0,71.2704,71.2797,71.2243,71.2243,15638.0
2023-08-16 14:10:00,77.18,77.22,77.18,77.2,27964.0,71.2243,71.2612,71.2243,71.2427,27964.0
2023-08-16 14:15:00,77.2,77.23,77.19,77.22,22787.0,71.2427,71.2704,71.2335,71.2612,22787.0
2023-08-16 14:20:00,77.22,77.28,77.22,77.26,32110.0,71.2612,71.3166,71.2612,71.2981,32110.0
2023-08-16 14:25:00,77.26,77.27,77.22,77.23,43376.0,71.2981,71.3073,71.2612,71.2704,43376.0
2023-08-16 14:30:00,77.24,77.26,77.22,77.24,15030.0,71.2797,71.2981,71.2612,71.2797,15030.0
2023-08-16 14:35:00,77.25,77.25,77.22,77.23,18531.0,71.2889,71.2889,71.2612,71.2704,18531.0
2023-08-16 14:40:00,77.23,77.23,77.2,77.21,30919.0,71.2704,71.2704,71.2427,71.252,30919.0
2023-08-16 14:45:00,77.2,77.22,77.17,77.17,22025.0,71.2427,71.2612,71.2151,71.2151,22025.0
2023-08-16 14:50:00,77.17,77.18,77.15,77.16,27126.0,71.2151,71.2243,71.1966,71.2058,27126.0
2023-08-16 14:55:00,77.16,77.17,77.14,77.16,39919.0,71.2058,71.2151,71.1874,71.2058,39919.0
2023-08-16 15:00:00,77.15,77.16,77.13,77.15,18839.0,71.1966,71.2058,71.1781,71.1966,18839.0
2023-08-16 15:05:00,77.15,77.16,77.12,77.13,18857.0,71.1966,71.2058,71.1689,71.1781,18857.0
2023-08-16 15:10:00,77.12,77.13,77.1,77.1,32174.0,71.1689,71.1781,71.1505,71.1505,32174.0
2023-08-16 15:15:00,77.11,77.11,77.06,77.08,75864.0,71.1597,71.1597,71.1135,71.132,75864.0
2023-08-16 15:20:00,77.08,77.09,77.05,77.08,36343.0,71.132,71.1412,71.1043,71.132,36343.0
2023-08-16 15:25:00,77.08,77.11,77.07,77.1,49558.0,71.132,71.1597,71.1228,71.1505,49558.0
2023-08-16 15:30:00,77.1,77.17,77.09,77.16,448517.0,71.1505,71.2151,71.1412,71.2058,448517.0
2023-08-16 15:35:00,77.15,77.16,77.13,77.14,25493.0,71.1966,71.2058,71.1781,71.1874,25493.0
2023-08-16 15:40:00,77.15,77.16,77.13,77.16,19469.0,71.1966,71.2058,71.1781,71.2058,19469.0
2023-08-16 15:45:00,77.15,77.15,77.13,77.15,95561.0,71.1966,71.1966,71.1781,71.1966,95561.0
2023-08-16 15:50:00,77.15,77.15,77.11,77.12,26472.0,71.1966,71.1966,71.1597,71.1689,26472.0
2023-08-16 15:55:00,77.13,77.14,77.1,77.11,98199.0,71.1781,71.1874,71.1505,71.1597,98199.0
2023-08-17 09:30:00,77.11,77.16,77.09,77.1,70886.0,71.1597,71.2058,71.1412,71.1505,70886.0
2023-08-17 09:35:00,77.09,77.14,77.09,77.12,49307.0,71.1412,71.1874,71.1412,71.1689,49307.0
2023-08-17 09:40:00,77.12,77.14,77.08,77.09,38398.0,71.1689,71.1874,71.132,71.1412,38398.0
2023-08-17 09:45:00,77.09,77.09,77.04,77.05,53629.0,71.1412,71.1412,71.0951,71.1043,53629.0
2023-08-17 09:50:00,77.05,77.08,77.03,77.06,56380.0,71.1043,71.132,71.0859,71.1135,56380.0
2023-08-17 09:55:00,77.06,77.07,77.03,77.04,60470.0,71.1135,71.1228,71.0859,71.0951,60470.0
2023-08-17 10:00:00,77.03,77.05,77.02,77.04,34831.0,71.0859,71.1043,71.0766,71.0951,34831.0
2023-08-17 10:05:00,77.03,77.04,77.0,77.01,21113.0,71.0859,71.0951,71.0582,71.0674,21113.0
2023-08-17 10:10:00,77.01,77.02,77.0,77.01,8474.0,71.0674,71.0766,71.0582,71.0674,8474.0
2023-08-17 10:15:00,77.02,77.02,76.95,76.97,34875.0,71.0766,71.0766,71.012,71.0305,34875.0
2023-08-17 10:20:00,76.97,76.99,76.95,76.99,50658.0,71.0305,71.049,71.012,71.049,50658.0
2023-08-17 10:25:00,76.99,76.99,76.95,76.95,23229.0,71.049,71.049,71.012,71.012,23229.0
2023-08-17 10:30:00,76.95,76.97,76.94,76.96,20983.0,71.012,71.0305,71.0028,71.0213,20983.0
2023-08-17 10:35:00,76.95,76.96,76.93,76.94,21326.0,71.012,71.0213,70.9936,71.0028,21326.0
2023-08-17 10:40:00,76.94,76.97,76.93,76.95,22901.0,71.0028,71.0305,70.9936,71.012,22901.0
2023-08-17 10:45:00,76.95,76.99,76.95,76.98,30341.0,71.012,71.049,71.012,71.0397,30341.0
2023-08-17 10:50:00,76.98,77.02,76.97,76.98,29944.0,71.0397,71.0766,71.0305,71.0397,29944.0
2023-08-17 10:55:00,76.99,77.01,76.98,76.99,6944.0,71.049,71.0674,71.0397,71.049,6944.0
2023-08-17 11:00:00,76.98,76.99,76.95,76.97,12990.0,71.0397,71.049,71.012,71.0305,12990.0
2023-08-17 11:05:00,76.97,76.98,76.95,76.98,18888.0,71.0305,71.0397,71.012,71.0397,18888.0
2023-08-17 11:10:00,76.98,77.0,76.97,77.0,57663.0,71.0397,71.0582,71.0305,71.0582,57663.0
2023-08-17 11:15:00,77.0,77.01,76.97,76.97,25975.0,71.0582,71.0674,71.0305,71.0305,25975.0
2023-08-17 11:20:00,76.97,76.98,76.95,76.96,19721.0,71.0305,71.0397,71.012,71.0213,19721.0
2023-08-17 11:25:00,76.96,76.97,76.94,76.95,92339.0,71.0213,71.0305,71.0028,71.012,92339.0
2023-08-17 11:30:00,76.95,76.95,76.92,76.95,16889.0,71.012,71.012,70.9844,71.012,16889.0
2023-08-17 11:35:00,76.95,76.96,76.93,76.93,40627.0,71.012,71.0213,70.9936,70.9936,40627.0
2023-08-17 11:40:00,76.93,76.95,76.9,76.9,164809.0,70.9936,71.012,70.9659,70.9659,164809.0
2023-08-17 11:45:00,76.91,76.92,76.88,76.89,9487.0,70.9751,70.9844,70.9474,70.9567,9487.0
2023-08-17 11:50:00,76.89,76.9,76.86,76.87,21664.0,70.9567,70.9659,70.929,70.9382,21664.0
2023-08-17 11:55:00,76.87,76.9,76.86,76.88,51356.0,70.9382,70.9659,70.929,70.9474,51356.0
2023-08-17 12:00:00,76.89,76.92,76.89,76.92,13518.0,70.9567,70.9844,70.9567,70.9844,13518.0
2023-08-17 12:05:00,76.92,76.93,76.87,76.88,19736.0,70.9844,70.9936,70.9382,70.9474,19736.0
2023-08-17 12:10:00,76.88,76.89,76.86,76.87,104536.0,70.9474,70.9567,70.929,70.9382,104536.0
2023-08-17 12:15:00,76.87,76.87,76.84,76.87,28204.0,70.9382,70.9382,70.9105,70.9382,28204.0
2023-08-17 12:20:00,76.87,76.9,76.86,76.9,47146.0,70.9382,70.9659,70.929,70.9659,47146.0
2023-08-17 12:25:00,76.91,76.93,76.9,76.92,32954.0,70.9751,70.9936,70.9659,70.9844,32954.0
2023-08-17 12:30:00,76.92,76.93,76.91,76.91,10041.0,70.9844,70.9936,70.9751,70.9751,10041.0
2023-08-17 12:35:00,76.9,76.92,76.9,76.9,23405.0,70.9659,70.9844,70.9659,70.9659,23405.0
2023-08-17 12:40:00,76.9,76.92,76.9,76.91,9099.0,70.9659,70.9844,70.9659,70.9751,9099.0
2023-08-17 12:45:00,76.91,76.92,76.91,76.91,13261.0,70.9751,70.9844,70.9751,70.9751,13261.0
2023-08-17 12:50:00,76.92,76.94,76.9,76.91,35788.0,70.9844,71.0028,70.9659,70.9751,35788.0
2023-08-17 12:55:00,76.91,76.94,76.9,76.94,25934.0,70.9751,71.0028,70.9659,71.0028,25934.0
2023-08-17 13:00:00,76.94,76.95,76.92,76.92,35706.0,71.0028,71.012,70.9844,70.9844,35706.0
2023-08-17 13:05:00,76.92,76.93,76.9,76.92,18008.0,70.9844,70.9936,70.9659,70.9844,18008.0
2023-08-17 13:10:00,76.92,76.92,76.91,76.91,21991.0,70.9844,70.9844,70.9751,70.9751,21991.0
2023-08-17 13:15:00,76.92,76.92,76.9,76.92,48886.0,70.9844,70.9844,70.9659,70.9844,48886.0
2023-08-17 13:20:00,76.92,76.92,76.9,76.91,59580.0,70.9844,70.9844,70.9659,70.9751,59580.0
2023-08-17 13:25:00,76.91,76.91,76.9,76.9,34688.0,70.9751,70.9751,70.9659,70.9659,34688.0
2023-08-17 13:30:00,76.91,76.91,76.88,76.88,15810.0,70.9751,70.9751,70.9474,70.9474,15810.0
2023-08-17 13:35:00,76.88,76.88,76.86,76.86,17692.0,70.9474,70.9474,70.929,70.929,17692.0
2023-08-17 13:40:00,76.87,76.87,76.84,76.85,29090.0,70.9382,70.9382,70.9105,70.9198,29090.0
2023-08-17 13:45:00,76.86,76.87,76.85,76.87,46904.0,70.929,70.9382,70.9198,70.9382,46904.0
2023-08-17 13:50:00,76.87,76.87,76.85,76.86,22889.0,70.9382,70.9382,70.9198,70.929,22889.0
2023-08-17 13:55:00,76.86,76.86,76.84,76.85,17180.0,70.929,70.929,70.9105,70.9198,17180.0
2023-08-17 14:00:00,76.85,76.86,76.83,76.84,42602.0,70.9198,70.929,70.9013,70.9105,42602.0
2023-08-17 14:05:00,76.84,76.84,76.83,76.84,12402.0,70.9105,70.9105,70.9013,70.9105,12402.0
2023-08-17 14:10:00,76.84,76.85,76.83,76.84,20234.0,70.9105,70.9198,70.9013,70.9105,20234.0
2023-08-17 14:15:00,76.84,76.85,76.83,76.84,37680.0,70.9105,70.9198,70.9013,70.9105,37680.0
2023-08-17 14:20:00,76.84,76.88,76.84,76.88,21463.0,70.9105,70.9474,70.9105,70.9474,21463.0
2023-08-17 14:25:00,76.87,76.91,76.87,76.91,23994.0,70.9382,70.9751,70.9382,70.9751,23994.0
2023-08-17 14:30:00,76.9,76.91,76.88,76.9,27935.0,70.9659,70.9751,70.9474,70.9659,27935.0
2023-08-17 14:35:00,76.91,76.92,76.9,76.91,26030.0,70.9751,70.9844,70.9659,70.9751,26030.0
2023-08-17 14:40:00,76.91,76.93,76.91,76.92,20188.0,70.9751,70.9936,70.9751,70.9844,20188.0
2023-08-17 14:45:00,76.92,76.93,76.9,76.91,13515.0,70.9844,70.9936,70.9659,70.9751,13515.0
2023-08-17 14:50:00,76.91,76.92,76.88,76.89,15438.0,70.9751,70.9844,70.9474,70.9567,15438.0
2023-08-17 14:55:00,76.9,76.91,76.9,76.91,12434.0,70.9659,70.9751,70.9659,70.9751,12434.0
2023-08-17 15:00:00,76.91,76.94,76.9,76.93,16608.0,70.9751,71.0028,70.9659,70.9936,16608.0
2023-08-17 15:05:00,76.93,76.96,76.92,76.95,36983.0,70.9936,71.0213,70.9844,71.012,36983.0
2023-08-17 15:10:00,76.95,76.95,76.91,76.94,34299.0,71.012,71.012,70.9751,71.0028,34299.0
2023-08-17 15:15:00,76.94,76.98,76.93,76.96,57269.0,71.0028,71.0397,70.9936,71.0213,57269.0
2023-08-17 15:20:00,76.96,76.98,76.96,76.98,39280.0,71.0213,71.0397,71.0213,71.0397,39280.0
2023-08-17 15:25:00,76.98,76.99,76.96,76.98,46158.0,71.0397,71.049,71.0213,71.0397,46158.0
2023-08-17 15:30:00,76.98,76.99,76.97,76.98,24771.0,71.0397,71.049,71.0305,71.0397,24771.0
2023-08-17 15:35:00,76.98,76.98,76.96,76.96,27774.0,71.0397,71.0397,71.0213,71.0213,27774.0
2023-08-17 15:40:00,76.96,76.99,76.95,76.98,38020.0,71.0213,71.049,71.012,71.0397,38020.0
2023-08-17 15:45:00,76.97,76.98,76.96,76.97,13326.0,71.0305,71.0397,71.0213,71.0305,13326.0
2023-08-17 15:50:00,76.97,76.98,76.96,76.98,44806.0,71.0305,71.0397,71.0213,71.0397,44806.0
2023-08-17 15:55:00,76.99,77.0,76.98,76.99,31743.0,71.049,71.0582,71.0397,71.049,31743.0
2023-08-18 09:30:00,77.03,77.05,76.99,77.04,67997.0,71.0859,71.1043,71.049,71.0951,67997.0
2023-08-18 09:35:00,77.03,77.06,77.02,77.05,17597.0,71.0859,71.1135,71.0766,71.1043,17597.0
2023-08-18 09:40:00,77.06,77.13,77.05,77.13,27152.0,71.1135,71.1781,71.1043,71.1781,27152.0
2023-08-18 09:45:00,77.12,77.18,77.11,77.17,48169.0,71.1689,71.2243,71.1597,71.2151,48169.0
2023-08-18 09:50:00,77.18,77.2,77.17,77.17,71681.0,71.2243,71.2427,71.2151,71.2151,71681.0
2023-08-18 09:55:00,77.17,77.19,77.15,77.16,179367.0,71.2151,71.2335,71.1966,71.2058,179367.0
2023-08-18 10:00:00,77.16,77.18,77.16,77.17,17632.0,71.2058,71.2243,71.2058,71.2151,17632.0
2023-08-18 10:05:00,77.18,77.18,77.16,77.18,20526.0,71.2243,71.2243,71.2058,71.2243,20526.0
2023-08-18 10:10:00,77.18,77.19,77.14,77.15,19967.0,71.2243,71.2335,71.1874,71.1966,19967.0
2023-08-18 10:15:00,77.15,77.2,77.15,77.2,60178.0,71.1966,71.2427,71.1966,71.2427,60178.0
2023-08-18 10:20:00,77.19,77.25,77.19,77.25,20781.0,71.2335,71.2889,71.2335,71.2889,20781.0
2023-08-18 10:25:00,77.25,77.25,77.2,77.21,33271.0,71.2889,71.2889,71.2427,71.252,33271.0
2023-08-18 10:30:00,77.22,77.24,77.2,77.23,33012.0,71.2612,71.2797,71.2427,71.2704,33012.0
2023-08-18 10:35:00,77.24,77.25,77.23,77.24,29496.0,71.2797,71.2889,71.2704,71.2797,29496.0
2023-08-18 10:40:00,77.24,77.26,77.23,77.26,11456.0,71.2797,71.2981,71.2704,71.2981,11456.0
2023-08-18 10:45:00,77.25,77.28,77.23,77.28,22882.0,71.2889,71.3166,71.2704,71.3166,22882.0
2023-08-18 10:50:00,77.28,77.29,77.25,77.29,38521.0,71.3166,71.3258,71.2889,71.3258,38521.0
2023-08-18 10:55:00,77.29,77.31,77.28,77.3,13140.0,71.3258,71.3443,71.3166,71.335,13140.0
2023-08-18 11:00:00,77.31,77.32,77.26,77.27,69262.0,71.3443,71.3535,71.2981,71.3073,69262.0
2023-08-18 11:05:00,77.27,77.27,77.25,77.26,11323.0,71.3073,71.3073,71.2889,71.2981,11323.0
2023-08-18 11:10:00,77.25,77.27,77.24,77.27,37622.0,71.2889,71.3073,71.2797,71.3073,37622.0
2023-08-18 11:15:00,77.27,77.28,77.26,77.26,19527.0,71.3073,71.3166,71.2981,71.2981,19527.0
2023-08-18 11:20:00,77.27,77.29,77.26,77.29,8705.0,71.3073,71.3258,71.2981,71.3258,8705.0
2023-08-18 11:25:00,77.29,77.3,77.26,77.28,23971.0,71.3258,71.335,71.2981,71.3166,23971.0
2023-08-18 11:30:00,77.28,77.29,77.26,77.29,12316.0,71.3166,71.3258,71.2981,71.3258,12316.0
2023-08-18 11:35:00,77.29,77.3,77.28,77.28,37889.0,71.3258,71.335,71.3166,71.3166,37889.0
2023-08-18 11:40:00,77.29,77.31,77.28,77.3,30043.0,71.3258,71.3443,71.3166,71.335,30043.0
2023-08-18 11:45:00,77.3,77.31,77.29,77.31,29363.0,71.335,71.3443,71.3258,71.3443,29363.0
2023-08-18 11:50:00,77.3,77.3,77.29,77.29,25544.0,71.335,71.335,71.3258,71.3258,25544.0
2023-08-18 11:55:00,77.3,77.3,77.28,77.29,13955.0,71.335,71.335,71.3166,71.3258,13955.0
2023-08-18 12:00:00,77.3,77.32,77.3,77.31,53440.0,71.335,71.3535,71.335,71.3443,53440.0
2023-08-18 12:05:00,77.31,77.31,77.29,77.31,12541.0,71.3443,71.3443,71.3258,71.3443,12541.0
2023-08-18 12:10:00,77.31,77.31,77.29,77.31,13996.0,71.3443,71.3443,71.3258,71.3443,13996.0
2023-08-18 12:15:00,77.31,77.33,77.31,77.32,21752.0,71.3443,71.3627,71.3443,71.3535,21752.0
2023-08-18 12:20:00,77.33,77.33,77.32,77.33,11743.0,71.3627,71.3627,71.3535,71.3627,11743.0
2023-08-18 12:25:00,77.32,77.34,77.32,77.32,14422.0,71.3535,71.3719,71.3535,71.3535,14422.0
2023-08-18 12:30:00,77.32,77.34,77.31,77.32,15917.0,71.3535,71.3719,71.3443,71.3535,15917.0
2023-08-18 12:35:00,77.32,77.32,77.29,77.31,11591.0,71.3535,71.3535,71.3258,71.3443,11591.0
2023-08-18 12:40:00,77.31,77.31,77.29,77.3,40799.0,71.3443,71.3443,71.3258,71.335,40799.0
2023-08-18 12:45:00,77.31,77.33,77.3,77.33,14592.0,71.3443,71.3627,71.335,71.3627,14592.0
2023-08-18 12:50:00,77.32,77.33,77.3,77.31,20464.0,71.3535,71.3627,71.335,71.3443,20464.0
2023-08-18 12:55:00,77.31,77.33,77.3,77.32,11032.0,71.3443,71.3627,71.335,71.3535,11032.0
2023-08-18 13:00:00,77.32,77.33,77.31,77.31,14515.0,71.3535,71.3627,71.3443,71.3443,14515.0
2023-08-18 13:05:00,77.32,77.32,77.3,77.31,8169.0,71.3535,71.3535,71.335,71.3443,8169.0
2023-08-18 13:10:00,77.3,77.31,77.29,77.3,9490.0,71.335,71.3443,71.3258,71.335,9490.0
2023-08-18 13:15:00,77.29,77.3,77.29,77.3,19547.0,71.3258,71.335,71.3258,71.335,19547.0
2023-08-18 13:20:00,77.3,77.3,77.24,77.24,16497.0,71.335,71.335,71.2797,71.2797,16497.0
2023-08-18 13:25:00,77.24,77.25,77.23,77.23,16402.0,71.2797,71.2889,71.2704,71.2704,16402.0
2023-08-18 13:30:00,77.24,77.25,77.21,77.22,33670.0,71.2797,71.2889,71.252,71.2612,33670.0
2023-08-18 13:35:00,77.22,77.23,77.21,77.23,11425.0,71.2612,71.2704,71.252,71.2704,11425.0
2023-08-18 13:40:00,77.23,77.25,77.23,77.25,11446.0,71.2704,71.2889,71.2704,71.2889,11446.0
2023-08-18 13:45:00,77.25,77.27,77.24,77.25,9809.0,71.2889,71.3073,71.2797,71.2889,9809.0
2023-08-18 13:50:00,77.26,77.28,77.25,77.28,17282.0,71.2981,71.3166,71.2889,71.3166,17282.0
2023-08-18 13:55:00,77.28,77.28,77.25,77.26,12482.0,71.3166,71.3166,71.2889,71.2981,12482.0
2023-08-18 14:00:00,77.26,77.26,77.24,77.26,16237.0,71.2981,71.2981,71.2797,71.2981,16237.0
2023-08-18 14:05:00,77.26,77.26,77.23,77.23,55350.0,71.2981,71.2981,71.2704,71.2704,55350.0
2023-08-18 14:10:00,77.23,77.24,77.21,77.21,28104.0,71.2704,71.2797,71.252,71.252,28104.0
2023-08-18 14:15:00,77.21,77.22,77.2,77.21,17794.0,71.252,71.2612,71.2427,71.252,17794.0
2023-08-18 14:20:00,77.22,77.23,77.21,77.22,21256.0,71.2612,71.2704,71.252,71.2612,21256.0
2023-08-18 14:25:00,77.22,77.24,77.22,77.23,50042.0,71.2612,71.2797,71.2612,71.2704,50042.0
2023-08-18 14:30:00,77.23,77.24,77.23,77.23,158399.0,71.2704,71.2797,71.2704,71.2704,158399.0
2023-08-18 14:35:00,77.23,77.23,77.22,77.22,29170.0,71.2704,71.2704,71.2612,71.2612,29170.0
2023-08-18 14:40:00,77.23,77.27,77.22,77.25,724187.0,71.2704,71.3073,71.2612,71.2889,724187.0
2023-08-18 14:45:00,77.25,77.27,77.24,77.27,18832.0,71.2889,71.3073,71.2797,71.3073,18832.0
2023-08-18 14:50:00,77.27,77.27,77.25,77.27,40371.0,71.3073,71.3073,71.2889,71.3073,40371.0
2023-08-18 14:55:00,77.27,77.28,77.26,77.27,121204.0,71.3073,71.3166,71.2981,71.3073,121204.0
2023-08-18 15:00:00,77.26,77.26,77.24,77.25,31819.0,71.2981,71.2981,71.2797,71.2889,31819.0
2023-08-18 15:05:00,77.24,77.25,77.23,77.23,8828.0,71.2797,71.2889,71.2704,71.2704,8828.0
2023-08-18 15:10:00,77.23,77.24,77.22,77.23,16566.0,71.2704,71.2797,71.2612,71.2704,16566.0
2023-08-18 15:15:00,77.23,77.24,77.21,77.23,31162.0,71.2704,71.2797,71.252,71.2704,31162.0
2023-08-18 15:20:00,77.24,77.24,77.23,77.24,18886.0,71.2797,71.2797,71.2704,71.2797,18886.0
2023-08-18 15:25:00,77.23,77.25,77.23,77.25,27565.0,71.2704,71.2889,71.2704,71.2889,27565.0
2023-08-18 15:30:00,77.25,77.26,77.24,77.25,35526.0,71.2889,71.2981,71.2797,71.2889,35526.0
2023-08-18 15:35:00,77.24,77.25,77.24,77.24,17153.0,71.2797,71.2889,71.2797,71.2797,17153.0
2023-08-18 15:40:00,77.25,77.26,77.24,77.26,30721.0,71.2889,71.2981,71.2797,71.2981,30721.0
2023-08-18 15:45:00,77.26,77.27,77.25,77.26,21762.0,71.2981,71.3073,71.2889,71.2981,21762.0
2023-08-18 15:50:00,77.26,77.26,77.24,77.24,18184.0,71.2981,71.2981,71.2797,71.2797,18184.0
2023-08-18 15:55:00,77.25,77.26,77.24,77.25,45472.0,71.2889,71.2981,71.2797,71.2889,45472.0
2023-08-21 09:30:00,77.03,77.03,76.97,77.03,64702.0,71.0859,71.0859,71.0305,71.0859,64702.0
2023-08-21 09:35:00,77.02,77.03,77.01,77.02,5778.0,71.0766,71.0859,71.0674,71.0766,5778.0
2023-08-21 09:40:00,77.02,77.03,76.98,77.0,49600.0,71.0766,71.0859,71.0397,71.0582,49600.0
2023-08-21 09:45:00,77.0,77.0,76.96,76.96,56344.0,71.0582,71.0582,71.0213,71.0213,56344.0
2023-08-21 09:50:00,76.95,76.97,76.94,76.95,30833.0,71.012,71.0305,71.0028,71.012,30833.0
2023-08-21 09:55:00,76.95,76.97,76.95,76.96,17395.0,71.012,71.0305,71.012,71.0213,17395.0
2023-08-21 10:00:00,76.97,76.97,76.91,76.93,50757.0,71.0305,71.0305,70.9751,70.9936,50757.0
2023-08-21 10:05:00,76.94,76.95,76.92,76.92,136614.0,71.0028,71.012,70.9844,70.9844,136614.0
2023-08-21 10:10:00,76.92,76.92,76.84,76.86,99047.0,70.9844,70.9844,70.9105,70.929,99047.0
2023-08-21 10:15:00,76.85,76.85,76.82,76.83,19599.0,70.9198,70.9198,70.8921,70.9013,19599.0
2023-08-21 10:20:00,76.83,76.86,76.8,76.85,39096.0,70.9013,70.929,70.8736,70.9198,39096.0
2023-08-21 10:25:00,76.85,76.85,76.8,76.83,11847.0,70.9198,70.9198,70.8736,70.9013,11847.0
2023-08-21 10:30:00,76.83,76.83,76.8,76.82,11025.0,70.9013,70.9013,70.8736,70.8921,11025.0
2023-08-21 10:35:00,76.81,76.85,76.81,76.84,52936.0,70.8828,70.9198,70.8828,70.9105,52936.0
2023-08-21 10:40:00,76.84,76.86,76.84,76.86,21923.0,70.9105,70.929,70.9105,70.929,21923.0
2023-08-21 10:45:00,76.85,76.87,76.83,76.87,22711.0,70.9198,70.9382,70.9013,70.9382,22711.0
2023-08-21 10:50:00,76.87,76.87,76.83,76.83,58088.0,70.9382,70.9382,70.9013,70.9013,58088.0
2023-08-21 10:55:00,76.84,76.86,76.84,76.85,26580.0,70.9105,70.929,70.9105,70.9198,26580.0
2023-08-21 11:00:00,76.84,76.85,76.83,76.85,10288.0,70.9105,70.9198,70.9013,70.9198,10288.0
2023-08-21 11:05:00,76.85,76.86,76.83,76.84,9612.0,70.9198,70.929,70.9013,70.9105,9612.0
2023-08-21 11:10:00,76.83,76.83,76.79,76.8,12036.0,70.9013,70.9013,70.8644,70.8736,12036.0
2023-08-21 11:15:00,76.79,76.82,76.79,76.82,24714.0,70.8644,70.8921,70.8644,70.8921,24714.0
2023-08-21 11:20:00,76.81,76.84,76.81,76.83,18365.0,70.8828,70.9105,70.8828,70.9013,18365.0
2023-08-21 11:25:00,76.83,76.84,76.82,76.83,5613.0,70.9013,70.9105,70.8921,70.9013,5613.0
2023-08-21 11:30:00,76.83,76.83,76.79,76.79,23920.0,70.9013,70.9013,70.8644,70.8644,23920.0
2023-08-21 11:35:00,76.8,76.81,76.79,76.81,6592.0,70.8736,70.8828,70.8644,70.8828,6592.0
2023-08-21 11:40:00,76.8,76.81,76.79,76.8,13319.0,70.8736,70.8828,70.8644,70.8736,13319.0
2023-08-21 11:45:00,76.8,76.8,76.79,76.8,18339.0,70.8736,70.8736,70.8644,70.8736,18339.0
2023-08-21 11:50:00,76.8,76.82,76.8,76.82,39455.0,70.8736,70.8921,70.8736,70.8921,39455.0
2023-08-21 11:55:00,76.82,76.85,76.82,76.84,14483.0,70.8921,70.9198,70.8921,70.9105,14483.0
2023-08-21 12:00:00,76.84,76.86,76.84,76.86,8113.0,70.9105,70.929,70.9105,70.929,8113.0
2023-08-21 12:05:00,76.86,76.86,76.84,76.86,18173.0,70.929,70.929,70.9105,70.929,18173.0
2023-08-21 12:10:00,76.86,76.86,76.84,76.86,11404.0,70.929,70.929,70.9105,70.929,11404.0
2023-08-21 12:15:00,76.86,76.87,76.85,76.86,16688.0,70.929,70.9382,70.9198,70.929,16688.0
2023-08-21 12:20:00,76.86,76.87,76.86,76.87,4332.0,70.929,70.9382,70.929,70.9382,4332.0
2023-08-21 12:25:00,76.88,76.89,76.86,76.89,12451.0,70.9474,70.9567,70.929,70.9567,12451.0
2023-08-21 12:30:00,76.89,76.9,76.88,76.9,10209.0,70.9567,70.9659,70.9474,70.9659,10209.0
2023-08-21 12:35:00,76.9,76.9,76.87,76.88,7261.0,70.9659,70.9659,70.9382,70.9474,7261.0
2023-08-21 12:40:00,76.88,76.89,76.88,76.89,6925.0,70.9474,70.9567,70.9474,70.9567,6925.0
2023-08-21 12:45:00,76.89,76.9,76.88,76.9,11862.0,70.9567,70.9659,70.9474,70.9659,11862.0
2023-08-21 12:50:00,76.9,76.9,76.87,76.87,11008.0,70.9659,70.9659,70.9382,70.9382,11008.0
2023-08-21 12:55:00,76.88,76.88,76.85,76.88,22091.0,70.9474,70.9474,70.9198,70.9474,22091.0
2023-08-21 13:00:00,76.87,76.87,76.84,76.85,5029.0,70.9382,70.9382,70.9105,70.9198,5029.0
2023-08-21 13:05:00,76.84,76.86,76.84,76.86,4633.0,70.9105,70.929,70.9105,70.929,4633.0
2023-08-21 13:10:00,76.86,76.87,76.86,76.86,4998.0,70.929,70.9382,70.929,70.929,4998.0
2023-08-21 13:15:00,76.86,76.86,76.84,76.86,9872.0,70.929,70.929,70.9105,70.929,9872.0
2023-08-21 13:20:00,76.86,76.89,76.86,76.88,20578.0,70.929,70.9567,70.929,70.9474,20578.0
2023-08-21 13:25:00,76.88,76.89,76.87,76.88,4345.0,70.9474,70.9567,70.9382,70.9474,4345.0
2023-08-21 13:30:00,76.87,76.88,76.86,76.88,5637.0,70.9382,70.9474,70.929,70.9474,5637.0
2023-08-21 13:35:00,76.87,76.89,76.87,76.87,178056.0,70.9382,70.9567,70.9382,70.9382,178056.0
2023-08-21 13:40:00,76.87,76.88,76.86,76.87,34974.0,70.9382,70.9474,70.929,70.9382,34974.0
2023-08-21 13:45:00,76.88,76.9,76.87,76.9,9301.0,70.9474,70.9659,70.9382,70.9659,9301.0
2023-08-21 13:50:00,76.9,76.9,76.87,76.87,12658.0,70.9659,70.9659,70.9382,70.9382,12658.0
2023-08-21 13:55:00,76.87,76.89,76.86,76.89,12843.0,70.9382,70.9567,70.929,70.9567,12843.0
2023-08-21 14:00:00,76.89,76.9,76.89,76.9,3664.0,70.9567,70.9659,70.9567,70.9659,3664.0
2023-08-21 14:05:00,76.9,76.9,76.89,76.9,13811.0,70.9659,70.9659,70.9567,70.9659,13811.0
2023-08-21 14:10:00,76.89,76.9,76.88,76.89,4538.0,70.9567,70.9659,70.9474,70.9567,4538.0
2023-08-21 14:15:00,76.89,76.9,76.88,76.89,34705.0,70.9567,70.9659,70.9474,70.9567,34705.0
2023-08-21 14:20:00,76.88,76.92,76.88,76.92,13714.0,70.9474,70.9844,70.9474,70.9844,13714.0
2023-08-21 14:25:00,76.91,76.91,76.89,76.91,15782.0,70.9751,70.9751,70.9567,70.9751,15782.0
2023-08-21 14:30:00,76.91,76.92,76.87,76.87,24323.0,70.9751,70.9844,70.9382,70.9382,24323.0
2023-08-21 14:35:00,76.87,76.9,76.87,76.9,27086.0,70.9382,70.9659,70.9382,70.9659,27086.0
2023-08-21 14:40:00,76.9,76.9,76.87,76.87,10055.0,70.9659,70.9659,70.9382,70.9382,10055.0
2023-08-21 14:45:00,76.87,76.88,76.86,76.87,10045.0,70.9382,70.9474,70.929,70.9382,10045.0
2023-08-21 14:50:00,76.87,76.89,76.86,76.88,15187.0,70.9382,70.9567,70.929,70.9474,15187.0
2023-08-21 14:55:00,76.89,76.89,76.87,76.88,26121.0,70.9567,70.9567,70.9382,70.9474,26121.0
2023-08-21 15:00:00,76.89,76.91,76.88,76.91,45752.0,70.9567,70.9751,70.9474,70.9751,45752.0
2023-08-21 15:05:00,76.91,76.92,76.9,76.9,17662.0,70.9751,70.9844,70.9659,70.9659,17662.0
2023-08-21 15:10:00,76.91,76.91,76.9,76.91,11990.0,70.9751,70.9751,70.9659,70.9751,11990.0
2023-08-21 15:15:00,76.91,76.92,76.9,76.92,4802.0,70.9751,70.9844,70.9659,70.9844,4802.0
2023-08-21 15:20:00,76.92,76.92,76.9,76.91,10154.0,70.9844,70.9844,70.9659,70.9751,10154.0
2023-08-21 15:25:00,76.9,76.92,76.9,76.92,28081.0,70.9659,70.9844,70.9659,70.9844,28081.0
2023-08-21 15:30:00,76.92,76.93,76.91,76.92,21164.0,70.9844,70.9936,70.9751,70.9844,21164.0
2023-08-21 15:35:00,76.92,76.93,76.91,76.92,29055.0,70.9844,70.9936,70.9751,70.9844,29055.0
2023-08-21 15:40:00,76.92,76.92,76.9,76.91,124881.0,70.9844,70.9844,70.9659,70.9751,124881.0
2023-08-21 15:45:00,76.91,76.92,76.9,76.91,28776.0,70.9751,70.9844,70.9659,70.9751,28776.0
2023-08-21 15:50:00,76.91,76.93,76.9,76.9,77958.0,70.9751,70.9936,70.9659,70.9659,77958.0
2023-08-21 15:55:00,76.9,76.91,76.9,76.9,48955.0,70.9659,70.9751,70.9659,70.9659,48955.0
2023-08-22 09:30:00,76.94,76.94,76.85,76.88,42047.0,71.0028,71.0028,70.9198,70.9474,42047.0
2023-08-22 09:35:00,76.88,76.88,76.81,76.81,27138.0,70.9474,70.9474,70.8828,70.8828,27138.0
2023-08-22 09:40:00,76.82,76.83,76.8,76.81,18758.0,70.8921,70.9013,70.8736,70.8828,18758.0
2023-08-22 09:45:00,76.82,76.86,76.81,76.84,63744.0,70.8921,70.929,70.8828,70.9105,63744.0
2023-08-22 09:50:00,76.85,76.86,76.82,76.82,18025.0,70.9198,70.929,70.8921,70.8921,18025.0
2023-08-22 09:55:00,76.82,76.83,76.8,76.81,7923.0,70.8921,70.9013,70.8736,70.8828,7923.0
2023-08-22 10:00:00,76.82,76.87,76.81,76.87,82748.0,70.8921,70.9382,70.8828,70.9382,82748.0
2023-08-22 10:05:00,76.87,76.89,76.86,76.88,12398.0,70.9382,70.9567,70.929,70.9474,12398.0
2023-08-22 10:10:00,76.88,76.91,76.87,76.91,14140.0,70.9474,70.9751,70.9382,70.9751,14140.0
2023-08-22 10:15:00,76.91,76.91,76.89,76.89,7270.0,70.9751,70.9751,70.9567,70.9567,7270.0
2023-08-22 10:20:00,76.88,76.89,76.85,76.87,14292.0,70.9474,70.9567,70.9198,70.9382,14292.0
2023-08-22 10:25:00,76.88,76.88,76.85,76.87,7816.0,70.9474,70.9474,70.9198,70.9382,7816.0
2023-08-22 10:30:00,76.87,76.9,76.85,76.86,44354.0,70.9382,70.9659,70.9198,70.929,44354.0
2023-08-22 10:35:00,76.86,76.88,76.85,76.87,13286.0,70.929,70.9474,70.9198,70.9382,13286.0
2023-08-22 10:40:00,76.86,76.91,76.85,76.91,20502.0,70.929,70.9751,70.9198,70.9751,20502.0
2023-08-22 10:45:00,76.92,76.96,76.92,76.96,13050.0,70.9844,71.0213,70.9844,71.0213,13050.0
2023-08-22 10:50:00,76.96,76.96,76.92,76.95,15153.0,71.0213,71.0213,70.9844,71.012,15153.0
2023-08-22 10:55:00,76.95,76.96,76.93,76.94,5986.0,71.012,71.0213,70.9936,71.0028,5986.0
2023-08-22 11:00:00,76.93,76.95,76.91,76.93,33418.0,70.9936,71.012,70.9751,70.9936,33418.0
2023-08-22 11:05:00,76.94,76.97,76.93,76.96,13498.0,71.0028,71.0305,70.9936,71.0213,13498.0
2023-08-22 11:10:00,76.96,76.98,76.96,76.96,104550.0,71.0213,71.0397,71.0213,71.0213,104550.0
2023-08-22 11:15:00,76.95,76.97,76.94,76.95,11085.0,71.012,71.0305,71.0028,71.012,11085.0
2023-08-22 11:20:00,76.94,76.96,76.93,76.95,38412.0,71.0028,71.0213,70.9936,71.012,38412.0
2023-08-22 11:25:00,76.96,76.97,76.95,76.96,6269.0,71.0213,71.0305,71.012,71.0213,6269.0
2023-08-22 11:30:00,76.96,76.98,76.95,76.98,14891.0,71.0213,71.0397,71.012,71.0397,14891.0
2023-08-22 11:35:00,76.98,77.02,76.98,77.01,20760.0,71.0397,71.0766,71.0397,71.0674,20760.0
2023-08-22 11:40:00,77.01,77.03,77.0,77.02,9122.0,71.0674,71.0859,71.0582,71.0766,9122.0
2023-08-22 11:45:00,77.01,77.05,77.01,77.05,15470.0,71.0674,71.1043,71.0674,71.1043,15470.0
2023-08-22 11:50:00,77.05,77.05,77.02,77.03,21285.0,71.1043,71.1043,71.0766,71.0859,21285.0
2023-08-22 11:55:00,77.03,77.04,77.01,77.02,20617.0,71.0859,71.0951,71.0674,71.0766,20617.0
2023-08-22 12:00:00,77.02,77.02,76.99,77.0,12695.0,71.0766,71.0766,71.049,71.0582,12695.0
2023-08-22 12:05:00,77.0,77.01,76.98,76.99,14065.0,71.0582,71.0674,71.0397,71.049,14065.0
2023-08-22 12:10:00,76.98,77.0,76.98,77.0,5615.0,71.0397,71.0582,71.0397,71.0582,5615.0
2023-08-22 12:15:00,77.0,77.01,76.99,77.01,10987.0,71.0582,71.0674,71.049,71.0674,10987.0
2023-08-22 12:20:00,77.01,77.01,76.99,77.01,17594.0,71.0674,71.0674,71.049,71.0674,17594.0
2023-08-22 12:25:00,77.01,77.01,76.98,77.0,9481.0,71.0674,71.0674,71.0397,71.0582,9481.0
2023-08-22 12:30:00,77.0,77.0,76.98,76.99,24606.0,71.0582,71.0582,71.0397,71.049,24606.0
2023-08-22 12:35:00,76.99,76.99,76.98,76.98,68302.0,71.049,71.049,71.0397,71.0397,68302.0
2023-08-22 12:40:00,76.98,77.0,76.97,76.98,53872.0,71.0397,71.0582,71.0305,71.0397,53872.0
2023-08-22 12:45:00,76.97,76.98,76.97,76.98,3077.0,71.0305,71.0397,71.0305,71.0397,3077.0
2023-08-22 12:50:00,76.98,76.99,76.97,76.99,105968.0,71.0397,71.049,71.0305,71.049,105968.0
2023-08-22 12:55:00,76.98,76.99,76.97,76.97,40895.0,71.0397,71.049,71.0305,71.0305,40895.0
2023-08-22 13:00:00,76.98,77.0,76.98,77.0,12193.0,71.0397,71.0582,71.0397,71.0582,12193.0
2023-08-22 13:05:00,76.99,77.01,76.99,77.01,10278.0,71.049,71.0674,71.049,71.0674,10278.0
2023-08-22 13:10:00,77.01,77.01,76.97,76.98,24509.0,71.0674,71.0674,71.0305,71.0397,24509.0
2023-08-22 13:15:00,76.98,77.0,76.98,77.0,7700.0,71.0397,71.0582,71.0397,71.0582,7700.0
2023-08-22 13:20:00,77.0,77.01,76.99,77.0,15871.0,71.0582,71.0674,71.049,71.0582,15871.0
2023-08-22 13:25:00,77.0,77.01,77.0,77.01,3816.0,71.0582,71.0674,71.0582,71.0674,3816.0
2023-08-22 13:30:00,77.01,77.02,77.01,77.02,65628.0,71.0674,71.0766,71.0674,71.0766,65628.0
2023-08-22 13:35:00,77.01,77.02,77.01,77.01,45490.0,71.0674,71.0766,71.0674,71.0674,45490.0
2023-08-22 13:40:00,77.01,77.02,77.01,77.01,15193.0,71.0674,71.0766,71.0674,71.0674,15193.0
2023-08-22 13:45:00,77.01,77.03,77.0,77.01,34730.0,71.0674,71.0859,71.0582,71.0674,34730.0
2023-08-22 13:50:00,77.0,77.01,76.99,77.01,28388.0,71.0582,71.0674,71.049,71.0674,28388.0
2023-08-22 13:55:00,77.01,77.01,77.0,77.01,5975.0,71.0674,71.0674,71.0582,71.0674,5975.0
2023-08-22 14:00:00,77.0,77.01,76.99,77.0,36930.0,71.0582,71.0674,71.049,71.0582,36930.0
2023-08-22 14:05:00,76.99,76.99,76.97,76.98,6358.0,71.049,71.049,71.0305,71.0397,6358.0
2023-08-22 14:10:00,76.98,77.0,76.98,76.98,29352.0,71.0397,71.0582,71.0397,71.0397,29352.0
2023-08-22 14:15:00,76.98,76.99,76.97,76.97,19031.0,71.0397,71.049,71.0305,71.0305,19031.0
2023-08-22 14:20:00,76.98,76.98,76.96,76.97,10210.0,71.0397,71.0397,71.0213,71.0305,10210.0
2023-08-22 14:25:00,76.97,76.97,76.95,76.96,12083.0,71.0305,71.0305,71.012,71.0213,12083.0
2023-08-22 14:30:00,76.95,76.96,76.95,76.96,1590.0,71.012,71.0213,71.012,71.0213,1590.0
2023-08-22 14:35:00,76.95,76.96,76.94,76.95,22531.0,71.012,71.0213,71.0028,71.012,22531.0
2023-08-22 14:40:00,76.94,76.96,76.93,76.95,29946.0,71.0028,71.0213,70.9936,71.012,29946.0
2023-08-22 14:45:00,76.95,76.96,76.93,76.93,10586.0,71.012,71.0213,70.9936,70.9936,10586.0
2023-08-22 14:50:00,76.94,76.95,76.93,76.95,4141.0,71.0028,71.012,70.9936,71.012,4141.0
2023-08-22 14:55:00,76.95,76.95,76.93,76.94,13696.0,71.012,71.012,70.9936,71.0028,13696.0
2023-08-22 15:00:00,76.95,76.96,76.94,76.95,7238.0,71.012,71.0213,71.0028,71.012,7238.0
2023-08-22 15:05:00,76.94,76.95,76.94,76.94,6218.0,71.0028,71.012,71.0028,71.0028,6218.0
2023-08-22 15:10:00,76.95,76.95,76.93,76.94,51791.0,71.012,71.012,70.9936,71.0028,51791.0
2023-08-22 15:15:00,76.94,76.96,76.93,76.95,9611.0,71.0028,71.0213,70.9936,71.012,9611.0
2023-08-22 15:20:00,76.95,76.96,76.94,76.95,7090.0,71.012,71.0213,71.0028,71.012,7090.0
2023-08-22 15:25:00,76.94,76.95,76.92,76.92,30455.0,71.0028,71.012,70.9844,70.9844,30455.0
2023-08-22 15:30:00,76.93,76.93,76.92,76.93,20443.0,70.9936,70.9936,70.9844,70.9936,20443.0
2023-08-22 15:35:00,76.93,76.94,76.92,76.94,24816.0,70.9936,71.0028,70.9844,71.0028,24816.0
2023-08-22 15:40:00,76.94,76.94,76.92,76.93,34663.0,71.0028,71.0028,70.9844,70.9936,34663.0
2023-08-22 15:45:00,76.94,76.94,76.92,76.94,19798.0,71.0028,71.0028,70.9844,71.0028,19798.0
2023-08-22 15:50:00,76.94,76.94,76.93,76.94,18343.0,71.0028,71.0028,70.9936,71.0028,18343.0
2023-08-22 15:55:00,76.94,76.95,76.92,76.92,42051.0,71.0028,71.012,70.9844,70.9844,42051.0
2023-08-23 09:30:00,77.37,77.42,77.32,77.41,38319.0,71.3996,71.4458,71.3535,71.4365,38319.0
2023-08-23 09:35:00,77.41,77.43,77.39,77.42,15948.0,71.4365,71.455,71.4181,71.4458,15948.0
2023-08-23 09:40:00,77.42,77.43,77.4,77.41,7957.0,71.4458,71.455,71.4273,71.4365,7957.0
2023-08-23 09:45:00,77.43,77.58,77.42,77.54,176723.0,71.455,71.5934,71.4458,71.5565,176723.0
2023-08-23 09:50:00,77.53,77.56,77.5,77.5,14593.0,71.5473,71.575,71.5196,71.5196,14593.0
2023-08-23 09:55:00,77.5,77.59,77.5,77.55,19851.0,71.5196,71.6027,71.5196,71.5657,19851.0
2023-08-23 10:00:00,77.55,77.55,77.51,77.51,22075.0,71.5657,71.5657,71.5288,71.5288,22075.0
2023-08-23 10:05:00,77.52,77.54,77.5,77.51,55229.0,71.5381,71.5565,71.5196,71.5288,55229.0
2023-08-23 10:10:00,77.5,77.5,77.47,77.49,23678.0,71.5196,71.5196,71.4919,71.5104,23678.0
2023-08-23 10:15:00,77.5,77.52,77.49,77.52,122045.0,71.5196,71.5381,71.5104,71.5381,122045.0
2023-08-23 10:20:00,77.52,77.56,77.5,77.54,33134.0,71.5381,71.575,71.5196,71.5565,33134.0
2023-08-23 10:25:00,77.54,77.54,77.52,77.52,25762.0,71.5565,71.5565,71.5381,71.5381,25762.0
2023-08-23 10:30:00,77.51,77.56,77.51,77.54,24252.0,71.5288,71.575,71.5288,71.5565,24252.0
2023-08-23 10:35:00,77.55,77.56,77.51,77.51,24661.0,71.5657,71.575,71.5288,71.5288,24661.0
2023-08-23 10:40:00,77.51,77.52,77.48,77.52,10198.0,71.5288,71.5381,71.5011,71.5381,10198.0
2023-08-23 10:45:00,77.52,77.55,77.52,77.53,10114.0,71.5381,71.5657,71.5381,71.5473,10114.0
2023-08-23 10:50:00,77.53,77.54,77.52,77.53,19806.0,71.5473,71.5565,71.5381,71.5473,19806.0
2023-08-23 10:55:00,77.53,77.55,77.5,77.5,11869.0,71.5473,71.5657,71.5196,71.5196,11869.0
2023-08-23 11:00:00,77.51,77.54,77.51,77.53,15967.0,71.5288,71.5565,71.5288,71.5473,15967.0
2023-08-23 11:05:00,77.52,77.55,77.52,77.54,12901.0,71.5381,71.5657,71.5381,71.5565,12901.0
2023-08-23 11:10:00,77.53,77.56,77.53,77.56,7986.0,71.5473,71.575,71.5473,71.575,7986.0
2023-08-23 11:15:00,77.55,77.56,77.54,77.55,12071.0,71.5657,71.575,71.5565,71.5657,12071.0
2023-08-23 11:20:00,77.55,77.56,77.54,77.55,6658.0,71.5657,71.575,71.5565,71.5657,6658.0
2023-08-23 11:25:00,77.55,77.56,77.53,77.55,9915.0,71.5657,71.575,71.5473,71.5657,9915.0
2023-08-23 11:30:00,77.55,77.55,77.53,77.54,14959.0,71.5657,71.5657,71.5473,71.5565,14959.0
2023-08-23 11:35:00,77.54,77.57,77.54,77.57,27424.0,71.5565,71.5842,71.5565,71.5842,27424.0
2023-08-23 11:40:00,77.57,77.58,77.56,77.56,16387.0,71.5842,71.5934,71.575,71.575,16387.0
2023-08-23 11:45:00,77.57,77.59,77.57,77.59,36968.0,71.5842,71.6027,71.5842,71.6027,36968.0
2023-08-23 11:50:00,77.58,77.6,77.58,77.59,41814.0,71.5934,71.6119,71.5934,71.6027,41814.0
2023-08-23 11:55:00,77.58,77.63,77.58,77.6,22587.0,71.5934,71.6396,71.5934,71.6119,22587.0
2023-08-23 12:00:00,77.61,77.63,77.6,77.61,11481.0,71.6211,71.6396,71.6119,71.6211,11481.0
2023-08-23 12:05:00,77.61,77.61,77.59,77.61,8270.0,71.6211,71.6211,71.6027,71.6211,8270.0
2023-08-23 12:10:00,77.61,77.63,77.6,77.63,17822.0,71.6211,71.6396,71.6119,71.6396,17822.0
2023-08-23 12:15:00,77.63,77.63,77.62,77.63,26717.0,71.6396,71.6396,71.6303,71.6396,26717.0
2023-08-23 12:20:00,77.63,77.63,77.61,77.61,22355.0,71.6396,71.6396,71.6211,71.6211,22355.0
2023-08-23 12:25:00,77.61,77.61,77.6,77.61,4580.0,71.6211,71.6211,71.6119,71.6211,4580.0
2023-08-23 12:30:00,77.61,77.61,77.59,77.6,14973.0,71.6211,71.6211,71.6027,71.6119,14973.0
2023-08-23 12:35:00,77.6,77.61,77.6,77.6,5928.0,71.6119,71.6211,71.6119,71.6119,5928.0
2023-08-23 12:40:00,77.61,77.61,77.59,77.61,30837.0,71.6211,71.6211,71.6027,71.6211,30837.0
2023-08-23 12:45:00,77.61,77.63,77.6,77.62,15420.0,71.6211,71.6396,71.6119,71.6303,15420.0
2023-08-23 12:50:00,77.63,77.64,77.61,77.64,14529.0,71.6396,71.6488,71.6211,71.6488,14529.0
2023-08-23 12:55:00,77.64,77.65,77.64,77.65,14567.0,71.6488,71.658,71.6488,71.658,14567.0
2023-08-23 13:00:00,77.65,77.65,77.6,77.64,54571.0,71.658,71.658,71.6119,71.6488,54571.0
2023-08-23 13:05:00,77.63,77.66,77.62,77.65,32013.0,71.6396,71.6672,71.6303,71.658,32013.0
2023-08-23 13:10:00,77.65,77.67,77.63,77.67,93375.0,71.658,71.6765,71.6396,71.6765,93375.0
2023-08-23 13:15:00,77.67,77.71,77.66,77.71,10488.0,71.6765,71.7134,71.6672,71.7134,10488.0
2023-08-23 13:20:00,77.71,77.77,77.71,77.76,41712.0,71.7134,71.7688,71.7134,71.7595,41712.0
2023-08-23 13:25:00,77.76,77.77,77.74,77.74,6044.0,71.7595,71.7688,71.7411,71.7411,6044.0
2023-08-23 13:30:00,77.74,77.76,77.73,77.74,6876.0,71.7411,71.7595,71.7318,71.7411,6876.0
2023-08-23 13:35:00,77.73,77.74,77.72,77.73,9943.0,71.7318,71.7411,71.7226,71.7318,9943.0
2023-08-23 13:40:00,77.73,77.76,77.72,77.73,10066.0,71.7318,71.7595,71.7226,71.7318,10066.0
2023-08-23 13:45:00,77.73,77.74,77.73,77.73,6983.0,71.7318,71.7411,71.7318,71.7318,6983.0
2023-08-23 13:50:00,77.73,77.74,77.72,77.73,18435.0,71.7318,71.7411,71.7226,71.7318,18435.0
2023-08-23 13:55:00,77.73,77.75,77.72,77.73,6372.0,71.7318,71.7503,71.7226,71.7318,6372.0
2023-08-23 14:00:00,77.73,77.73,77.7,77.72,26550.0,71.7318,71.7318,71.7042,71.7226,26550.0
2023-08-23 14:05:00,77.72,77.72,77.69,77.69,11755.0,71.7226,71.7226,71.6949,71.6949,11755.0
2023-08-23 14:10:00,77.69,77.7,77.68,77.69,11036.0,71.6949,71.7042,71.6857,71.6949,11036.0
2023-08-23 14:15:00,77.69,77.69,77.67,77.67,15828.0,71.6949,71.6949,71.6765,71.6765,15828.0
2023-08-23 14:20:00,77.67,77.68,77.65,77.66,19671.0,71.6765,71.6857,71.658,71.6672,19671.0
2023-08-23 14:25:00,77.66,77.67,77.65,77.67,25082.0,71.6672,71.6765,71.658,71.6765,25082.0
2023-08-23 14:30:00,77.66,77.68,77.66,77.67,6703.0,71.6672,71.6857,71.6672,71.6765,6703.0
2023-08-23 14:35:00,77.67,77.67,77.65,77.67,30921.0,71.6765,71.6765,71.658,71.6765,30921.0
2023-08-23 14:40:00,77.67,77.68,77.64,77.64,47735.0,71.6765,71.6857,71.6488,71.6488,47735.0
2023-08-23 14:45:00,77.65,77.66,77.64,77.64,14165.0,71.658,71.6672,71.6488,71.6488,14165.0
2023-08-23 14:50:00,77.64,77.67,77.64,77.66,14661.0,71.6488,71.6765,71.6488,71.6672,14661.0
2023-08-23 14:55:00,77.66,77.69,77.66,77.68,13443.0,71.6672,71.6949,71.6672,71.6857,13443.0
2023-08-23 15:00:00,77.67,77.71,77.66,77.7,8143.0,71.6765,71.7134,71.6672,71.7042,8143.0
2023-08-23 15:05:00,77.7,77.71,77.69,77.7,6841.0,71.7042,71.7134,71.6949,71.7042,6841.0
2023-08-23 15:10:00,77.7,77.7,77.68,77.69,5727.0,71.7042,71.7042,71.6857,71.6949,5727.0
2023-08-23 15:15:00,77.69,77.69,77.67,77.68,35190.0,71.6949,71.6949,71.6765,71.6857,35190.0
2023-08-23 15:20:00,77.68,77.7,77.67,77.7,42338.0,71.6857,71.7042,71.6765,71.7042,42338.0
2023-08-23 15:25:00,77.7,77.74,77.69,77.74,27305.0,71.7042,71.7411,71.6949,71.7411,27305.0
2023-08-23 15:30:00,77.73,77.73,77.71,77.73,34535.0,71.7318,71.7318,71.7134,71.7318,34535.0
2023-08-23 15:35:00,77.72,77.75,77.71,77.72,32744.0,71.7226,71.7503,71.7134,71.7226,32744.0
2023-08-23 15:40:00,77.72,77.73,77.71,77.72,26911.0,71.7226,71.7318,71.7134,71.7226,26911.0
2023-08-23 15:45:00,77.71,77.71,77.69,77.7,170557.0,71.7134,71.7134,71.6949,71.7042,170557.0
2023-08-23 15:50:00,77.7,77.71,77.69,77.7,121579.0,71.7042,71.7134,71.6949,71.7042,121579.0
2023-08-23 15:55:00,77.7,77.72,77.69,77.72,162279.0,71.7042,71.7226,71.6949,71.7226,162279.0
2023-08-24 09:30:00,77.65,77.65,77.56,77.58,46289.0,71.658,71.658,71.575,71.5934,46289.0
2023-08-24 09:35:00,77.58,77.59,77.53,77.58,14978.0,71.5934,71.6027,71.5473,71.5934,14978.0
2023-08-24 09:40:00,77.58,77.59,77.56,77.59,12700.0,71.5934,71.6027,71.575,71.6027,12700.0
2023-08-24 09:45:00,77.59,77.6,77.58,77.6,7769.0,71.6027,71.6119,71.5934,71.6119,7769.0
2023-08-24 09:50:00,77.6,77.66,77.59,77.66,19121.0,71.6119,71.6672,71.6027,71.6672,19121.0
2023-08-24 09:55:00,77.66,77.69,77.65,77.67,27917.0,71.6672,71.6949,71.658,71.6765,27917.0
2023-08-24 10:00:00,77.68,77.69,77.62,77.62,31059.0,71.6857,71.6949,71.6303,71.6303,31059.0
2023-08-24 10:05:00,77.63,77.64,77.61,77.62,24258.0,71.6396,71.6488,71.6211,71.6303,24258.0
2023-08-24 10:10:00,77.62,77.66,77.59,77.66,21174.0,71.6303,71.6672,71.6027,71.6672,21174.0
2023-08-24 10:15:00,77.65,77.69,77.65,77.67,48301.0,71.658,71.6949,71.658,71.6765,48301.0
2023-08-24 10:20:00,77.67,77.69,77.64,77.65,10289.0,71.6765,71.6949,71.6488,71.658,10289.0
2023-08-24 10:25:00,77.65,77.65,77.6,77.6,11137.0,71.658,71.658,71.6119,71.6119,11137.0
2023-08-24 10:30:00,77.6,77.6,77.56,77.59,17169.0,71.6119,71.6119,71.575,71.6027,17169.0
2023-08-24 10:35:00,77.59,77.61,77.57,77.61,5718.0,71.6027,71.6211,71.5842,71.6211,5718.0
2023-08-24 10:40:00,77.6,77.62,77.59,77.61,31119.0,71.6119,71.6303,71.6027,71.6211,31119.0
2023-08-24 10:45:00,77.61,77.63,77.6,77.61,9051.0,71.6211,71.6396,71.6119,71.6211,9051.0
2023-08-24 10:50:00,77.61,77.62,77.59,77.59,34266.0,71.6211,71.6303,71.6027,71.6027,34266.0
2023-08-24 10:55:00,77.6,77.6,77.56,77.57,38119.0,71.6119,71.6119,71.575,71.5842,38119.0
2023-08-24 11:00:00,77.58,77.59,77.56,77.57,43852.0,71.5934,71.6027,71.575,71.5842,43852.0
2023-08-24 11:05:00,77.56,77.57,77.54,77.56,24211.0,71.575,71.5842,71.5565,71.575,24211.0
2023-08-24 11:10:00,77.56,77.58,77.54,77.57,14276.0,71.575,71.5934,71.5565,71.5842,14276.0
2023-08-24 11:15:00,77.57,77.58,77.55,77.55,34710.0,71.5842,71.5934,71.5657,71.5657,34710.0
2023-08-24 11:20:00,77.56,77.57,77.55,77.56,13894.0,71.575,71.5842,71.5657,71.575,13894.0
2023-08-24 11:25:00,77.56,77.58,77.55,77.58,31945.0,71.575,71.5934,71.5657,71.5934,31945.0
2023-08-24 11:30:00,77.58,77.58,77.56,77.56,8868.0,71.5934,71.5934,71.575,71.575,8868.0
2023-08-24 11:35:00,77.56,77.58,77.54,77.55,8723.0,71.575,71.5934,71.5565,71.5657,8723.0
2023-08-24 11:40:00,77.55,77.55,77.53,77.54,24556.0,71.5657,71.5657,71.5473,71.5565,24556.0
2023-08-24 11:45:00,77.54,77.54,77.52,77.54,11502.0,71.5565,71.5565,71.5381,71.5565,11502.0
2023-08-24 11:50:00,77.54,77.56,77.53,77.56,13296.0,71.5565,71.575,71.5473,71.575,13296.0
2023-08-24 11:55:00,77.56,77.57,77.54,77.55,14203.0,71.575,71.5842,71.5565,71.5657,14203.0
2023-08-24 12:00:00,77.54,77.55,77.51,77.52,28876.0,71.5565,71.5657,71.5288,71.5381,28876.0
2023-08-24 12:05:00,77.52,77.54,77.51,77.53,13641.0,71.5381,71.5565,71.5288,71.5473,13641.0
2023-08-24 12:10:00,77.52,77.53,77.51,77.52,4933.0,71.5381,71.5473,71.5288,71.5381,4933.0
2023-08-24 12:15:00,77.52,77.53,77.51,77.53,4249.0,71.5381,71.5473,71.5288,71.5473,4249.0
2023-08-24 12:20:00,77.53,77.54,77.52,77.52,72285.0,71.5473,71.5565,71.5381,71.5381,72285.0
2023-08-24 12:25:00,77.51,77.52,77.51,77.51,1998.0,71.5288,71.5381,71.5288,71.5288,1998.0
2023-08-24 12:30:00,77.51,77.52,77.51,77.52,4939.0,71.5288,71.5381,71.5288,71.5381,4939.0
2023-08-24 12:35:00,77.51,77.55,77.51,77.54,13851.0,71.5288,71.5657,71.5288,71.5565,13851.0
2023-08-24 12:40:00,77.55,77.56,77.54,77.56,8902.0,71.5657,71.575,71.5565,71.575,8902.0
2023-08-24 12:45:00,77.56,77.56,77.54,77.55,13171.0,71.575,71.575,71.5565,71.5657,13171.0
2023-08-24 12:50:00,77.55,77.56,77.54,77.56,5896.0,71.5657,71.575,71.5565,71.575,5896.0
2023-08-24 12:55:00,77.55,77.58,77.55,77.58,6997.0,71.5657,71.5934,71.5657,71.5934,6997.0
2023-08-24 13:00:00,77.58,77.58,77.55,77.56,18144.0,71.5934,71.5934,71.5657,71.575,18144.0
2023-08-24 13:05:00,77.56,77.58,77.55,77.56,10672.0,71.575,71.5934,71.5657,71.575,10672.0
2023-08-24 13:10:00,77.56,77.58,77.56,77.57,6407.0,71.575,71.5934,71.575,71.5842,6407.0
2023-08-24 13:15:00,77.56,77.58,77.56,77.57,18050.0,71.575,71.5934,71.575,71.5842,18050.0
2023-08-24 13:20:00,77.58,77.59,77.56,77.58,9843.0,71.5934,71.6027,71.575,71.5934,9843.0
2023-08-24 13:25:00,77.58,77.6,77.57,77.58,30689.0,71.5934,71.6119,71.5842,71.5934,30689.0
2023-08-24 13:30:00,77.58,77.59,77.55,77.56,9222.0,71.5934,71.6027,71.5657,71.575,9222.0
2023-08-24 13:35:00,77.56,77.57,77.55,77.56,16193.0,71.575,71.5842,71.5657,71.575,16193.0
2023-08-24 13:40:00,77.57,77.57,77.55,77.56,9332.0,71.5842,71.5842,71.5657,71.575,9332.0
2023-08-24 13:45:00,77.56,77.57,77.54,77.55,12108.0,71.575,71.5842,71.5565,71.5657,12108.0
2023-08-24 13:50:00,77.55,77.56,77.54,77.56,7668.0,71.5657,71.575,71.5565,71.575,7668.0
2023-08-24 13:55:00,77.56,77.56,77.54,77.55,10690.0,71.575,71.575,71.5565,71.5657,10690.0
2023-08-24 14:00:00,77.55,77.55,77.54,77.55,125422.0,71.5657,71.5657,71.5565,71.5657,125422.0
2023-08-24 14:05:00,77.54,77.55,77.54,77.55,67131.0,71.5565,71.5657,71.5565,71.5657,67131.0
2023-08-24 14:10:00,77.55,77.55,77.54,77.55,22564.0,71.5657,71.5657,71.5565,71.5657,22564.0
2023-08-24 14:15:00,77.55,77.55,77.5,77.51,41289.0,71.5657,71.5657,71.5196,71.5288,41289.0
2023-08-24 14:20:00,77.51,77.53,77.5,77.52,42996.0,71.5288,71.5473,71.5196,71.5381,42996.0
2023-08-24 14:25:00,77.53,77.53,77.5,77.52,49681.0,71.5473,71.5473,71.5196,71.5381,49681.0
2023-08-24 14:30:00,77.52,77.54,77.51,77.53,23388.0,71.5381,71.5565,71.5288,71.5473,23388.0
2023-08-24 14:35:00,77.53,77.53,77.51,77.52,12930.0,71.5473,71.5473,71.5288,71.5381,12930.0
2023-08-24 14:40:00,77.51,77.53,77.5,77.51,23312.0,71.5288,71.5473,71.5196,71.5288,23312.0
2023-08-24 14:45:00,77.51,77.54,77.5,77.51,15918.0,71.5288,71.5565,71.5196,71.5288,15918.0
2023-08-24 14:50:00,77.51,77.53,77.5,77.52,14572.0,71.5288,71.5473,71.5196,71.5381,14572.0
2023-08-24 14:55:00,77.51,77.52,77.51,77.52,10718.0,71.5288,71.5381,71.5288,71.5381,10718.0
2023-08-24 15:00:00,77.52,77.52,77.5,77.51,20027.0,71.5381,71.5381,71.5196,71.5288,20027.0
2023-08-24 15:05:00,77.51,77.51,77.5,77.51,47727.0,71.5288,71.5288,71.5196,71.5288,47727.0
2023-08-24 15:10:00,77.51,77.51,77.5,77.51,26246.0,71.5288,71.5288,71.5196,71.5288,26246.0
2023-08-24 15:15:00,77.51,77.52,77.5,77.52,29637.0,71.5288,71.5381,71.5196,71.5381,29637.0
2023-08-24 15:20:00,77.52,77.53,77.51,77.53,27257.0,71.5381,71.5473,71.5288,71.5473,27257.0
2023-08-24 15:25:00,77.53,77.53,77.51,77.52,19445.0,71.5473,71.5473,71.5288,71.5381,19445.0
2023-08-24 15:30:00,77.51,77.52,77.51,77.52,15957.0,71.5288,71.5381,71.5288,71.5381,15957.0
2023-08-24 15:35:00,77.52,77.53,77.51,77.52,34110.0,71.5381,71.5473,71.5288,71.5381,34110.0
2023-08-24 15:40:00,77.52,77.52,77.5,77.51,28739.0,71.5381,71.5381,71.5196,71.5288,28739.0
2023-08-24 15:45:00,77.5,77.53,77.5,77.53,41059.0,71.5196,71.5473,71.5196,71.5473,41059.0
2023-08-24 15:50:00,77.52,77.52,77.5,77.51,46795.0,71.5381,71.5381,71.5196,71.5288,46795.0
2023-08-24 15:55:00,77.51,77.51,77.46,77.46,314259.0,71.5288,71.5288,71.4827,71.4827,314259.0
2023-08-25 09:30:00,77.52,77.55,77.48,77.54,52497.0,71.5381,71.5657,71.5011,71.5565,52497.0
2023-08-25 09:35:00,77.52,77.53,77.47,77.49,141082.0,71.5381,71.5473,71.4919,71.5104,141082.0
2023-08-25 09:40:00,77.48,77.49,77.44,77.45,277678.0,71.5011,71.5104,71.4642,71.4735,277678.0
2023-08-25 09:45:00,77.45,77.47,77.41,77.42,291992.0,71.4735,71.4919,71.4365,71.4458,291992.0
2023-08-25 09:50:00,77.42,77.43,77.41,77.43,54622.0,71.4458,71.455,71.4365,71.455,54622.0
2023-08-25 09:55:00,77.42,77.52,77.42,77.5,33663.0,71.4458,71.5381,71.4458,71.5196,33663.0
2023-08-25 10:00:00,77.5,77.62,77.37,77.61,143658.0,71.5196,71.6303,71.3996,71.6211,143658.0
2023-08-25 10:05:00,77.6,77.61,77.48,77.52,100878.0,71.6119,71.6211,71.5011,71.5381,100878.0
2023-08-25 10:10:00,77.52,77.61,77.51,77.61,39441.0,71.5381,71.6211,71.5288,71.6211,39441.0
2023-08-25 10:15:00,77.61,77.69,77.53,77.53,45849.0,71.6211,71.6949,71.5473,71.5473,45849.0
2023-08-25 10:20:00,77.53,77.55,77.45,77.45,12497.0,71.5473,71.5657,71.4735,71.4735,12497.0
2023-08-25 10:25:00,77.47,77.48,77.4,77.4,11846.0,71.4919,71.5011,71.4273,71.4273,11846.0
2023-08-25 10:30:00,77.39,77.39,77.28,77.31,19833.0,71.4181,71.4181,71.3166,71.3443,19833.0
2023-08-25 10:35:00,77.3,77.32,77.27,77.27,26409.0,71.335,71.3535,71.3073,71.3073,26409.0
2023-08-25 10:40:00,77.28,77.29,77.24,77.24,47440.0,71.3166,71.3258,71.2797,71.2797,47440.0
2023-08-25 10:45:00,77.23,77.29,77.23,77.28,35391.0,71.2704,71.3258,71.2704,71.3166,35391.0
2023-08-25 10:50:00,77.28,77.3,77.25,77.28,25019.0,71.3166,71.335,71.2889,71.3166,25019.0
2023-08-25 10:55:00,77.28,77.28,77.24,77.25,36291.0,71.3166,71.3166,71.2797,71.2889,36291.0
2023-08-25 11:00:00,77.25,77.29,77.24,77.27,150542.0,71.2889,71.3258,71.2797,71.3073,150542.0
2023-08-25 11:05:00,77.27,77.34,77.26,77.31,556849.0,71.3073,71.3719,71.2981,71.3443,556849.0
2023-08-25 11:10:00,77.31,77.36,77.31,77.36,24088.0,71.3443,71.3904,71.3443,71.3904,24088.0
2023-08-25 11:15:00,77.36,77.36,77.33,77.35,8793.0,71.3904,71.3904,71.3627,71.3812,8793.0
2023-08-25 11:20:00,77.35,77.39,77.34,77.39,26440.0,71.3812,71.4181,71.3719,71.4181,26440.0
2023-08-25 11:25:00,77.4,77.46,77.4,77.45,38106.0,71.4273,71.4827,71.4273,71.4735,38106.0
2023-08-25 11:30:00,77.45,77.46,77.42,77.44,22073.0,71.4735,71.4827,71.4458,71.4642,22073.0
2023-08-25 11:35:00,77.44,77.5,77.44,77.48,28572.0,71.4642,71.5196,71.4642,71.5011,28572.0
2023-08-25 11:40:00,77.48,77.49,77.47,77.49,10651.0,71.5011,71.5104,71.4919,71.5104,10651.0
2023-08-25 11:45:00,77.49,77.5,77.45,77.47,19974.0,71.5104,71.5196,71.4735,71.4919,19974.0
2023-08-25 11:50:00,77.47,77.47,77.43,77.45,12628.0,71.4919,71.4919,71.455,71.4735,12628.0
2023-08-25 11:55:00,77.45,77.45,77.39,77.4,19119.0,71.4735,71.4735,71.4181,71.4273,19119.0
2023-08-25 12:00:00,77.41,77.43,77.39,77.39,11312.0,71.4365,71.455,71.4181,71.4181,11312.0
2023-08-25 12:05:00,77.41,77.42,77.4,77.41,5006.0,71.4365,71.4458,71.4273,71.4365,5006.0
2023-08-25 12:10:00,77.42,77.44,77.4,77.43,15157.0,71.4458,71.4642,71.4273,71.455,15157.0
2023-08-25 12:15:00,77.44,77.44,77.4,77.41,10806.0,71.4642,71.4642,71.4273,71.4365,10806.0
2023-08-25 12:20:00,77.41,77.46,77.4,77.45,19237.0,71.4365,71.4827,71.4273,71.4735,19237.0
2023-08-25 12:25:00,77.45,77.46,77.44,77.45,10509.0,71.4735,71.4827,71.4642,71.4735,10509.0
2023-08-25 12:30:00,77.44,77.47,77.44,77.47,11111.0,71.4642,71.4919,71.4642,71.4919,11111.0
2023-08-25 12:35:00,77.47,77.49,77.47,77.48,8666.0,71.4919,71.5104,71.4919,71.5011,8666.0
2023-08-25 12:40:00,77.48,77.49,77.46,77.47,8199.0,71.5011,71.5104,71.4827,71.4919,8199.0
2023-08-25 12:45:00,77.47,77.47,77.43,77.47,15453.0,71.4919,71.4919,71.455,71.4919,15453.0
2023-08-25 12:50:00,77.48,77.48,77.43,77.43,11508.0,71.5011,71.5011,71.455,71.455,11508.0
2023-08-25 12:55:00,77.43,77.49,77.43,77.48,18993.0,71.455,71.5104,71.455,71.5011,18993.0
2023-08-25 13:00:00,77.49,77.5,77.47,77.49,40456.0,71.5104,71.5196,71.4919,71.5104,40456.0
2023-08-25 13:05:00,77.49,77.49,77.47,77.48,5937.0,71.5104,71.5104,71.4919,71.5011,5937.0
2023-08-25 13:10:00,77.48,77.48,77.45,77.48,13858.0,71.5011,71.5011,71.4735,71.5011,13858.0
2023-08-25 13:15:00,77.48,77.49,77.46,77.48,10769.0,71.5011,71.5104,71.4827,71.5011,10769.0
2023-08-25 13:20:00,77.48,77.49,77.46,77.47,7183.0,71.5011,71.5104,71.4827,71.4919,7183.0
2023-08-25 13:25:00,77.48,77.5,77.47,77.5,7263.0,71.5011,71.5196,71.4919,71.5196,7263.0
2023-08-25 13:30:00,77.5,77.51,77.47,77.49,12034.0,71.5196,71.5288,71.4919,71.5104,12034.0
2023-08-25 13:35:00,77.48,77.51,77.48,77.48,26458.0,71.5011,71.5288,71.5011,71.5011,26458.0
2023-08-25 13:40:00,77.49,77.49,77.47,77.49,8582.0,71.5104,71.5104,71.4919,71.5104,8582.0
2023-08-25 13:45:00,77.49,77.49,77.46,77.48,11817.0,71.5104,71.5104,71.4827,71.5011,11817.0
2023-08-25 13:50:00,77.48,77.5,77.48,77.5,8926.0,71.5011,71.5196,71.5011,71.5196,8926.0
2023-08-25 13:55:00,77.5,77.5,77.48,77.48,9077.0,71.5196,71.5196,71.5011,71.5011,9077.0
2023-08-25 14:00:00,77.49,77.5,77.48,77.5,15606.0,71.5104,71.5196,71.5011,71.5196,15606.0
2023-08-25 14:05:00,77.5,77.52,77.49,77.51,29815.0,71.5196,71.5381,71.5104,71.5288,29815.0
2023-08-25 14:10:00,77.52,77.52,77.5,77.52,20850.0,71.5381,71.5381,71.5196,71.5381,20850.0
2023-08-25 14:15:00,77.52,77.54,77.52,77.52,34155.0,71.5381,71.5565,71.5381,71.5381,34155.0
2023-08-25 14:20:00,77.53,77.54,77.52,77.52,143459.0,71.5473,71.5565,71.5381,71.5381,143459.0
2023-08-25 14:25:00,77.53,77.54,77.52,77.53,91864.0,71.5473,71.5565,71.5381,71.5473,91864.0
2023-08-25 14:30:00,77.53,77.53,77.5,77.52,96504.0,71.5473,71.5473,71.5196,71.5381,96504.0
2023-08-25 14:35:00,77.51,77.53,77.51,77.51,9075.0,71.5288,71.5473,71.5288,71.5288,9075.0
2023-08-25 14:40:00,77.51,77.52,77.48,77.49,120423.0,71.5288,71.5381,71.5011,71.5104,120423.0
2023-08-25 14:45:00,77.48,77.5,77.47,77.48,131804.0,71.5011,71.5196,71.4919,71.5011,131804.0
2023-08-25 14:50:00,77.48,77.5,77.48,77.49,151795.0,71.5011,71.5196,71.5011,71.5104,151795.0
2023-08-25 14:55:00,77.48,77.49,77.47,77.47,11860.0,71.5011,71.5104,71.4919,71.4919,11860.0
2023-08-25 15:00:00,77.47,77.48,77.44,77.44,14805.0,71.4919,71.5011,71.4642,71.4642,14805.0
2023-08-25 15:05:00,77.44,77.47,77.44,77.47,12842.0,71.4642,71.4919,71.4642,71.4919,12842.0
2023-08-25 15:10:00,77.47,77.5,77.45,77.46,501928.0,71.4919,71.5196,71.4735,71.4827,501928.0
2023-08-25 15:15:00,77.47,77.47,77.46,77.47,74019.0,71.4919,71.4919,71.4827,71.4919,74019.0
2023-08-25 15:20:00,77.47,77.48,77.46,77.47,60701.0,71.4919,71.5011,71.4827,71.4919,60701.0
2023-08-25 15:25:00,77.47,77.47,77.46,77.46,7134.0,71.4919,71.4919,71.4827,71.4827,7134.0
2023-08-25 15:30:00,77.47,77.48,77.46,77.48,25699.0,71.4919,71.5011,71.4827,71.5011,25699.0
2023-08-25 15:35:00,77.47,77.48,77.47,77.48,28429.0,71.4919,71.5011,71.4919,71.5011,28429.0
2023-08-25 15:40:00,77.47,77.48,77.45,77.45,110936.0,71.4919,71.5011,71.4735,71.4735,110936.0
2023-08-25 15:45:00,77.45,77.47,77.45,77.46,57990.0,71.4735,71.4919,71.4735,71.4827,57990.0
2023-08-25 15:50:00,77.45,77.46,77.44,77.45,37913.0,71.4735,71.4827,71.4642,71.4735,37913.0
2023-08-25 15:55:00,77.45,77.47,77.44,77.46,89012.0,71.4735,71.4919,71.4642,71.4827,89012.0
2023-08-28 09:30:00,77.69,77.76,77.69,77.72,35163.0,71.6949,71.7595,71.6949,71.7226,35163.0
2023-08-28 09:35:00,77.72,77.72,77.69,77.7,22849.0,71.7226,71.7226,71.6949,71.7042,22849.0
2023-08-28 09:40:00,77.7,77.71,77.67,77.69,13009.0,71.7042,71.7134,71.6765,71.6949,13009.0
2023-08-28 09:45:00,77.69,77.7,77.66,77.66,37272.0,71.6949,71.7042,71.6672,71.6672,37272.0
2023-08-28 09:50:00,77.66,77.67,77.63,77.64,14906.0,71.6672,71.6765,71.6396,71.6488,14906.0
2023-08-28 09:55:00,77.64,77.65,77.63,77.64,13001.0,71.6488,71.658,71.6396,71.6488,13001.0
2023-08-28 10:00:00,77.64,77.64,77.6,77.61,12166.0,71.6488,71.6488,71.6119,71.6211,12166.0
2023-08-28 10:05:00,77.61,77.62,77.59,77.6,12246.0,71.6211,71.6303,71.6027,71.6119,12246.0
2023-08-28 10:10:00,77.6,77.62,77.59,77.61,14026.0,71.6119,71.6303,71.6027,71.6211,14026.0
2023-08-28 10:15:00,77.61,77.62,77.57,77.57,23067.0,71.6211,71.6303,71.5842,71.5842,23067.0
2023-08-28 10:20:00,77.57,77.61,77.56,77.61,7448.0,71.5842,71.6211,71.575,71.6211,7448.0
2023-08-28 10:25:00,77.62,77.64,77.61,77.63,10255.0,71.6303,71.6488,71.6211,71.6396,10255.0
2023-08-28 10:30:00,77.63,77.64,77.62,77.64,16821.0,71.6396,71.6488,71.6303,71.6488,16821.0
2023-08-28 10:35:00,77.64,77.64,77.62,77.62,11050.0,71.6488,71.6488,71.6303,71.6303,11050.0
2023-08-28 10:40:00,77.63,77.63,77.62,77.62,18556.0,71.6396,71.6396,71.6303,71.6303,18556.0
2023-08-28 10:45:00,77.63,77.63,77.6,77.61,12185.0,71.6396,71.6396,71.6119,71.6211,12185.0
2023-08-28 10:50:00,77.6,77.61,77.58,77.59,8680.0,71.6119,71.6211,71.5934,71.6027,8680.0
2023-08-28 10:55:00,77.59,77.62,77.58,77.59,9398.0,71.6027,71.6303,71.5934,71.6027,9398.0
2023-08-28 11:00:00,77.59,77.6,77.58,77.58,9561.0,71.6027,71.6119,71.5934,71.5934,9561.0
2023-08-28 11:05:00,77.58,77.58,77.56,77.56,9763.0,71.5934,71.5934,71.575,71.575,9763.0
2023-08-28 11:10:00,77.56,77.57,77.55,77.57,11826.0,71.575,71.5842,71.5657,71.5842,11826.0
2023-08-28 11:15:00,77.58,77.62,77.58,77.62,38195.0,71.5934,71.6303,71.5934,71.6303,38195.0
2023-08-28 11:20:00,77.62,77.63,77.61,77.61,11807.0,71.6303,71.6396,71.6211,71.6211,11807.0
2023-08-28 11:25:00,77.61,77.65,77.61,77.65,85475.0,71.6211,71.658,71.6211,71.658,85475.0
2023-08-28 11:30:00,77.65,77.67,77.64,77.66,162391.0,71.658,71.6765,71.6488,71.6672,162391.0
2023-08-28 11:35:00,77.65,77.69,77.65,77.67,12897.0,71.658,71.6949,71.658,71.6765,12897.0
2023-08-28 11:40:00,77.66,77.67,77.63,77.64,12474.0,71.6672,71.6765,71.6396,71.6488,12474.0
2023-08-28 11:45:00,77.65,77.66,77.64,77.66,68879.0,71.658,71.6672,71.6488,71.6672,68879.0
2023-08-28 11:50:00,77.66,77.66,77.63,77.66,36069.0,71.6672,71.6672,71.6396,71.6672,36069.0
2023-08-28 11:55:00,77.66,77.66,77.65,77.66,44890.0,71.6672,71.6672,71.658,71.6672,44890.0
2023-08-28 12:00:00,77.66,77.66,77.65,77.66,39772.0,71.6672,71.6672,71.658,71.6672,39772.0
2023-08-28 12:05:00,77.66,77.68,77.66,77.68,38894.0,71.6672,71.6857,71.6672,71.6857,38894.0
2023-08-28 12:10:00,77.67,77.68,77.67,77.68,28642.0,71.6765,71.6857,71.6765,71.6857,28642.0
2023-08-28 12:15:00,77.67,77.69,77.67,77.69,37752.0,71.6765,71.6949,71.6765,71.6949,37752.0
2023-08-28 12:20:00,77.69,77.69,77.67,77.69,34103.0,71.6949,71.6949,71.6765,71.6949,34103.0
2023-08-28 12:25:00,77.69,77.69,77.67,77.68,32988.0,71.6949,71.6949,71.6765,71.6857,32988.0
2023-08-28 12:30:00,77.69,77.69,77.68,77.69,34257.0,71.6949,71.6949,71.6857,71.6949,34257.0
2023-08-28 12:35:00,77.68,77.69,77.68,77.69,28988.0,71.6857,71.6949,71.6857,71.6949,28988.0
2023-08-28 12:40:00,77.69,77.72,77.68,77.72,34488.0,71.6949,71.7226,71.6857,71.7226,34488.0
2023-08-28 12:45:00,77.72,77.73,77.71,77.73,75450.0,71.7226,71.7318,71.7134,71.7318,75450.0
2023-08-28 12:50:00,77.73,77.74,77.69,77.7,45879.0,71.7318,71.7411,71.6949,71.7042,45879.0
2023-08-28 12:55:00,77.7,77.71,77.69,77.71,15997.0,71.7042,71.7134,71.6949,71.7134,15997.0
2023-08-28 13:00:00,77.71,77.74,77.7,77.72,56002.0,71.7134,71.7411,71.7042,71.7226,56002.0
2023-08-28 13:05:00,77.72,77.73,77.69,77.69,47734.0,71.7226,71.7318,71.6949,71.6949,47734.0
2023-08-28 13:10:00,77.7,77.7,77.67,77.67,26399.0,71.7042,71.7042,71.6765,71.6765,26399.0
2023-08-28 13:15:00,77.67,77.68,77.67,77.67,65097.0,71.6765,71.6857,71.6765,71.6765,65097.0
2023-08-28 13:20:00,77.68,77.68,77.67,77.68,26417.0,71.6857,71.6857,71.6765,71.6857,26417.0
2023-08-28 13:25:00,77.68,77.69,77.68,77.69,32596.0,71.6857,71.6949,71.6857,71.6949,32596.0
2023-08-28 13:30:00,77.7,77.72,77.7,77.72,34853.0,71.7042,71.7226,71.7042,71.7226,34853.0
2023-08-28 13:35:00,77.72,77.72,77.71,77.72,39094.0,71.7226,71.7226,71.7134,71.7226,39094.0
2023-08-28 13:40:00,77.71,77.72,77.71,77.72,27936.0,71.7134,71.7226,71.7134,71.7226,27936.0
2023-08-28 13:45:00,77.71,77.72,77.7,77.7,40131.0,71.7134,71.7226,71.7042,71.7042,40131.0
2023-08-28 13:50:00,77.7,77.72,77.69,77.72,41115.0,71.7042,71.7226,71.6949,71.7226,41115.0
2023-08-28 13:55:00,77.71,77.72,77.7,77.71,46902.0,71.7134,71.7226,71.7042,71.7134,46902.0
2023-08-28 14:00:00,77.71,77.73,77.71,77.73,48534.0,71.7134,71.7318,71.7134,71.7318,48534.0
2023-08-28 14:05:00,77.73,77.73,77.71,77.72,30866.0,71.7318,71.7318,71.7134,71.7226,30866.0
2023-08-28 14:10:00,77.72,77.72,77.71,77.72,31130.0,71.7226,71.7226,71.7134,71.7226,31130.0
2023-08-28 14:15:00,77.72,77.73,77.71,77.73,63931.0,71.7226,71.7318,71.7134,71.7318,63931.0
2023-08-28 14:20:00,77.73,77.74,77.72,77.73,50168.0,71.7318,71.7411,71.7226,71.7318,50168.0
2023-08-28 14:25:00,77.73,77.74,77.72,77.73,61048.0,71.7318,71.7411,71.7226,71.7318,61048.0
2023-08-28 14:30:00,77.73,77.73,77.7,77.71,327103.0,71.7318,71.7318,71.7042,71.7134,327103.0
2023-08-28 14:35:00,77.7,77.72,77.7,77.71,87734.0,71.7042,71.7226,71.7042,71.7134,87734.0
2023-08-28 14:40:00,77.72,77.73,77.7,77.7,50934.0,71.7226,71.7318,71.7042,71.7042,50934.0
2023-08-28 14:45:00,77.7,77.71,77.7,77.71,41060.0,71.7042,71.7134,71.7042,71.7134,41060.0
2023-08-28 14:50:00,77.7,77.72,77.7,77.72,44943.0,71.7042,71.7226,71.7042,71.7226,44943.0
2023-08-28 14:55:00,77.72,77.75,77.71,77.74,79244.0,71.7226,71.7503,71.7134,71.7411,79244.0
2023-08-28 15:00:00,77.75,77.76,77.74,77.76,45948.0,71.7503,71.7595,71.7411,71.7595,45948.0
2023-08-28 15:05:00,77.76,77.77,77.75,77.77,58112.0,71.7595,71.7688,71.7503,71.7688,58112.0
2023-08-28 15:10:00,77.77,77.77,77.76,77.77,121260.0,71.7688,71.7688,71.7595,71.7688,121260.0
2023-08-28 15:15:00,77.77,77.77,77.75,77.76,138999.0,71.7688,71.7688,71.7503,71.7595,138999.0
2023-08-28 15:20:00,77.76,77.79,77.75,77.79,181962.0,71.7595,71.7872,71.7503,71.7872,181962.0
2023-08-28 15:25:00,77.79,77.79,77.78,77.79,168413.0,71.7872,71.7872,71.778,71.7872,168413.0
2023-08-28 15:30:00,77.79,77.79,77.78,77.79,248879.0,71.7872,71.7872,71.778,71.7872,248879.0
2023-08-28 15:35:00,77.79,77.8,77.76,77.78,835149.0,71.7872,71.7964,71.7595,71.778,835149.0
2023-08-28 15:40:00,77.79,77.79,77.76,77.77,286587.0,71.7872,71.7872,71.7595,71.7688,286587.0
2023-08-28 15:45:00,77.77,77.79,77.76,77.79,240586.0,71.7688,71.7872,71.7595,71.7872,240586.0
2023-08-28 15:50:00,77.79,77.79,77.75,77.76,281304.0,71.7872,71.7872,71.7503,71.7595,281304.0
2023-08-28 15:55:00,77.76,77.76,77.73,77.75,123725.0,71.7595,71.7595,71.7318,71.7503,123725.0
2023-08-29 09:30:00,77.71,77.71,77.62,77.69,222417.0,71.7134,71.7134,71.6303,71.6949,222417.0
2023-08-29 09:35:00,77.68,77.7,77.65,77.66,44088.0,71.6857,71.7042,71.658,71.6672,44088.0
2023-08-29 09:40:00,77.66,77.67,77.63,77.65,387837.0,71.6672,71.6765,71.6396,71.658,387837.0
2023-08-29 09:45:00,77.66,77.68,77.64,77.67,53641.0,71.6672,71.6857,71.6488,71.6765,53641.0
2023-08-29 09:50:00,77.67,77.69,77.65,77.66,140912.0,71.6765,71.6949,71.658,71.6672,140912.0
2023-08-29 09:55:00,77.66,77.68,77.63,77.64,48519.0,71.6672,71.6857,71.6396,71.6488,48519.0
2023-08-29 10:00:00,77.64,77.97,77.64,77.96,252136.0,71.6488,71.9533,71.6488,71.9441,252136.0
2023-08-29 10:05:00,77.97,78.03,77.97,78.03,141070.0,71.9533,72.0087,71.9533,72.0087,141070.0
2023-08-29 10:10:00,78.03,78.04,77.95,77.97,148064.0,72.0087,72.0179,71.9349,71.9533,148064.0
2023-08-29 10:15:00,77.96,78.05,77.95,78.02,46478.0,71.9441,72.0272,71.9349,71.9995,46478.0
2023-08-29 10:20:00,78.03,78.05,77.99,78.02,33547.0,72.0087,72.0272,71.9718,71.9995,33547.0
2023-08-29 10:25:00,78.01,78.1,78.01,78.09,86569.0,71.9902,72.0733,71.9902,72.0641,86569.0
2023-08-29 10:30:00,78.08,78.1,78.04,78.06,108854.0,72.0548,72.0733,72.0179,72.0364,108854.0
2023-08-29 10:35:00,78.06,78.1,78.0,78.04,139656.0,72.0364,72.0733,71.981,72.0179,139656.0
2023-08-29 10:40:00,78.04,78.05,77.94,77.95,330000.0,72.0179,72.0272,71.9256,71.9349,330000.0
2023-08-29 10:45:00,77.95,78.02,77.94,78.02,116715.0,71.9349,71.9995,71.9256,71.9995,116715.0
2023-08-29 10:50:00,78.01,78.05,78.01,78.03,25662.0,71.9902,72.0272,71.9902,72.0087,25662.0
2023-08-29 10:55:00,78.03,78.04,78.01,78.01,26974.0,72.0087,72.0179,71.9902,71.9902,26974.0
2023-08-29 11:00:00,78.01,78.03,78.0,78.0,14810.0,71.9902,72.0087,71.981,71.981,14810.0
2023-08-29 11:05:00,78.0,78.01,77.98,77.98,14312.0,71.981,71.9902,71.9626,71.9626,14312.0
2023-08-29 11:10:00,77.98,78.04,77.98,78.04,19097.0,71.9626,72.0179,71.9626,72.0179,19097.0
2023-08-29 11:15:00,78.04,78.06,78.03,78.06,12247.0,72.0179,72.0364,72.0087,72.0364,12247.0
2023-08-29 11:20:00,78.06,78.07,78.03,78.04,314786.0,72.0364,72.0456,72.0087,72.0179,314786.0
2023-08-29 11:25:00,78.04,78.06,78.02,78.05,114258.0,72.0179,72.0364,71.9995,72.0272,114258.0
2023-08-29 11:30:00,78.04,78.09,78.04,78.09,24763.0,72.0179,72.0641,72.0179,72.0641,24763.0
2023-08-29 11:35:00,78.09,78.11,78.07,78.09,239573.0,72.0641,72.0825,72.0456,72.0641,239573.0
2023-08-29 11:40:00,78.09,78.11,78.08,78.11,154519.0,72.0641,72.0825,72.0548,72.0825,154519.0
2023-08-29 11:45:00,78.11,78.14,78.1,78.14,95274.0,72.0825,72.1102,72.0733,72.1102,95274.0
2023-08-29 11:50:00,78.14,78.15,78.12,78.13,11667.0,72.1102,72.1194,72.0918,72.101,11667.0
2023-08-29 11:55:00,78.13,78.14,78.12,78.14,6561.0,72.101,72.1102,72.0918,72.1102,6561.0
2023-08-29 12:00:00,78.14,78.17,78.13,78.15,25044.0,72.1102,72.1379,72.101,72.1194,25044.0
2023-08-29 12:05:00,78.16,78.19,78.14,78.19,29363.0,72.1287,72.1564,72.1102,72.1564,29363.0
2023-08-29 12:10:00,78.18,78.19,78.15,78.15,42729.0,72.1471,72.1564,72.1194,72.1194,42729.0
2023-08-29 12:15:00,78.15,78.17,78.15,78.16,11693.0,72.1194,72.1379,72.1194,72.1287,11693.0
2023-08-29 12:20:00,78.16,78.18,78.15,78.17,28170.0,72.1287,72.1471,72.1194,72.1379,28170.0
2023-08-29 12:25:00,78.17,78.18,78.17,78.17,4917.0,72.1379,72.1471,72.1379,72.1379,4917.0
2023-08-29 12:30:00,78.18,78.19,78.16,78.16,18167.0,72.1471,72.1564,72.1287,72.1287,18167.0
2023-08-29 12:35:00,78.16,78.19,78.16,78.17,245448.0,72.1287,72.1564,72.1287,72.1379,245448.0
2023-08-29 12:40:00,78.17,78.17,78.12,78.15,149620.0,72.1379,72.1379,72.0918,72.1194,149620.0
2023-08-29 12:45:00,78.14,78.18,78.14,78.17,52081.0,72.1102,72.1471,72.1102,72.1379,52081.0
2023-08-29 12:50:00,78.18,78.19,78.15,78.15,22935.0,72.1471,72.1564,72.1194,72.1194,22935.0
2023-08-29 12:55:00,78.15,78.16,78.14,78.15,26349.0,72.1194,72.1287,72.1102,72.1194,26349.0
2023-08-29 13:00:00,78.15,78.22,78.14,78.22,82042.0,72.1194,72.184,72.1102,72.184,82042.0
2023-08-29 13:05:00,78.21,78.23,78.19,78.22,33439.0,72.1748,72.1933,72.1564,72.184,33439.0
2023-08-29 13:10:00,78.22,78.24,78.2,78.23,16791.0,72.184,72.2025,72.1656,72.1933,16791.0
2023-08-29 13:15:00,78.23,78.24,78.22,78.24,7276.0,72.1933,72.2025,72.184,72.2025,7276.0
2023-08-29 13:20:00,78.24,78.25,78.22,78.23,5630.0,72.2025,72.2117,72.184,72.1933,5630.0
2023-08-29 13:25:00,78.24,78.25,78.22,78.23,632156.0,72.2025,72.2117,72.184,72.1933,632156.0
2023-08-29 13:30:00,78.23,78.26,78.22,78.23,74517.0,72.1933,72.2209,72.184,72.1933,74517.0
2023-08-29 13:35:00,78.23,78.25,78.23,78.23,31787.0,72.1933,72.2117,72.1933,72.1933,31787.0
2023-08-29 13:40:00,78.23,78.24,78.2,78.2,34031.0,72.1933,72.2025,72.1656,72.1656,34031.0
2023-08-29 13:45:00,78.2,78.22,78.2,78.21,120611.0,72.1656,72.184,72.1656,72.1748,120611.0
2023-08-29 13:50:00,78.21,78.23,78.21,78.22,19022.0,72.1748,72.1933,72.1748,72.184,19022.0
2023-08-29 13:55:00,78.21,78.22,78.2,78.22,21126.0,72.1748,72.184,72.1656,72.184,21126.0
2023-08-29 14:00:00,78.21,78.21,78.19,78.2,21166.0,72.1748,72.1748,72.1564,72.1656,21166.0
2023-08-29 14:05:00,78.19,78.2,78.17,78.19,40224.0,72.1564,72.1656,72.1379,72.1564,40224.0
2023-08-29 14:10:00,78.19,78.2,78.19,78.19,10891.0,72.1564,72.1656,72.1564,72.1564,10891.0
2023-08-29 14:15:00,78.19,78.19,78.16,78.17,22742.0,72.1564,72.1564,72.1287,72.1379,22742.0
2023-08-29 14:20:00,78.18,78.19,78.16,78.16,39919.0,72.1471,72.1564,72.1287,72.1287,39919.0
2023-08-29 14:25:00,78.17,78.17,78.12,78.13,103514.0,72.1379,72.1379,72.0918,72.101,103514.0
2023-08-29 14:30:00,78.12,78.15,78.12,78.13,26669.0,72.0918,72.1194,72.0918,72.101,26669.0
2023-08-29 14:35:00,78.13,78.16,78.13,78.16,38661.0,72.101,72.1287,72.101,72.1287,38661.0
2023-08-29 14:40:00,78.16,78.18,78.15,78.16,17196.0,72.1287,72.1471,72.1194,72.1287,17196.0
2023-08-29 14:45:00,78.16,78.19,78.16,78.19,17374.0,72.1287,72.1564,72.1287,72.1564,17374.0
2023-08-29 14:50:00,78.18,78.19,78.16,78.17,13832.0,72.1471,72.1564,72.1287,72.1379,13832.0
2023-08-29 14:55:00,78.17,78.18,78.16,78.18,23280.0,72.1379,72.1471,72.1287,72.1471,23280.0
2023-08-29 15:00:00,78.18,78.21,78.17,78.2,14049.0,72.1471,72.1748,72.1379,72.1656,14049.0
2023-08-29 15:05:00,78.2,78.22,78.2,78.21,15346.0,72.1656,72.184,72.1656,72.1748,15346.0
2023-08-29 15:10:00,78.21,78.23,78.21,78.23,23993.0,72.1748,72.1933,72.1748,72.1933,23993.0
2023-08-29 15:15:00,78.23,78.23,78.22,78.23,9005.0,72.1933,72.1933,72.184,72.1933,9005.0
2023-08-29 15:20:00,78.23,78.23,78.22,78.23,17335.0,72.1933,72.1933,72.184,72.1933,17335.0
2023-08-29 15:25:00,78.23,78.24,78.23,78.23,17840.0,72.1933,72.2025,72.1933,72.1933,17840.0
2023-08-29 15:30:00,78.23,78.25,78.23,78.25,19359.0,72.1933,72.2117,72.1933,72.2117,19359.0
2023-08-29 15:35:00,78.25,78.25,78.22,78.24,14522.0,72.2117,72.2117,72.184,72.2025,14522.0
2023-08-29 15:40:00,78.24,78.24,78.23,78.24,18046.0,72.2025,72.2025,72.1933,72.2025,18046.0
2023-08-29 15:45:00,78.23,78.25,78.23,78.25,13525.0,72.1933,72.2117,72.1933,72.2117,13525.0
2023-08-29 15:50:00,78.25,78.25,78.22,78.23,727273.0,72.2117,72.2117,72.184,72.1933,727273.0
2023-08-29 15:55:00,78.23,78.24,78.21,78.23,219193.0,72.1933,72.2025,72.1748,72.1933,219193.0
2023-08-30 09:30:00,78.36,78.36,78.29,78.33,49325.0,72.3132,72.3132,72.2486,72.2855,49325.0
2023-08-30 09:35:00,78.33,78.34,78.26,78.26,87093.0,72.2855,72.2948,72.2209,72.2209,87093.0
2023-08-30 09:40:00,78.25,78.29,78.23,78.27,430299.0,72.2117,72.2486,72.1933,72.2302,430299.0
2023-08-30 09:45:00,78.27,78.31,78.26,78.29,49806.0,72.2302,72.2671,72.2209,72.2486,49806.0
2023-08-30 09:50:00,78.3,78.34,78.29,78.34,27021.0,72.2579,72.2948,72.2486,72.2948,27021.0
2023-08-30 09:55:00,78.33,78.35,78.32,78.34,30450.0,72.2855,72.304,72.2763,72.2948,30450.0
2023-08-30 10:00:00,78.33,78.35,78.3,78.3,103524.0,72.2855,72.304,72.2579,72.2579,103524.0
2023-08-30 10:05:00,78.3,78.34,78.3,78.34,21105.0,72.2579,72.2948,72.2579,72.2948,21105.0
2023-08-30 10:10:00,78.33,78.36,78.33,78.35,40540.0,72.2855,72.3132,72.2855,72.304,40540.0
2023-08-30 10:15:00,78.35,78.36,78.33,78.33,79027.0,72.304,72.3132,72.2855,72.2855,79027.0
2023-08-30 10:20:00,78.33,78.34,78.29,78.31,24182.0,72.2855,72.2948,72.2486,72.2671,24182.0
2023-08-30 10:25:00,78.31,78.31,78.29,78.3,28660.0,72.2671,72.2671,72.2486,72.2579,28660.0
2023-08-30 10:30:00,78.3,78.31,78.29,78.31,21248.0,72.2579,72.2671,72.2486,72.2671,21248.0
2023-08-30 10:35:00,78.3,78.3,78.26,78.26,28984.0,72.2579,72.2579,72.2209,72.2209,28984.0
2023-08-30 10:40:00,78.26,78.28,78.25,78.28,186664.0,72.2209,72.2394,72.2117,72.2394,186664.0
2023-08-30 10:45:00,78.27,78.31,78.26,78.31,27116.0,72.2302,72.2671,72.2209,72.2671,27116.0
2023-08-30 10:50:00,78.3,78.31,78.26,78.27,31383.0,72.2579,72.2671,72.2209,72.2302,31383.0
2023-08-30 10:55:00,78.27,78.27,78.24,78.25,24209.0,72.2302,72.2302,72.2025,72.2117,24209.0
2023-08-30 11:00:00,78.26,78.28,78.25,78.27,20021.0,72.2209,72.2394,72.2117,72.2302,20021.0
2023-08-30 11:05:00,78.28,78.29,78.26,78.27,574987.0,72.2394,72.2486,72.2209,72.2302,574987.0
2023-08-30 11:10:00,78.28,78.29,78.27,78.28,78521.0,72.2394,72.2486,72.2302,72.2394,78521.0
2023-08-30 11:15:00,78.28,78.29,78.26,78.28,55006.0,72.2394,72.2486,72.2209,72.2394,55006.0
2023-08-30 11:20:00,78.29,78.3,78.28,78.3,13974.0,72.2486,72.2579,72.2394,72.2579,13974.0
2023-08-30 11:25:00,78.3,78.3,78.28,78.29,2848708.0,72.2579,72.2579,72.2394,72.2486,2848708.0
2023-08-30 11:30:00,78.3,78.32,78.29,78.31,33522.0,72.2579,72.2763,72.2486,72.2671,33522.0
2023-08-30 11:35:00,78.31,78.31,78.28,78.29,32138.0,72.2671,72.2671,72.2394,72.2486,32138.0
2023-08-30 11:40:00,78.29,78.32,78.28,78.29,35595.0,72.2486,72.2763,72.2394,72.2486,35595.0
2023-08-30 11:45:00,78.29,78.29,78.28,78.29,22834.0,72.2486,72.2486,72.2394,72.2486,22834.0
2023-08-30 11:50:00,78.29,78.3,78.27,78.27,38486.0,72.2486,72.2579,72.2302,72.2302,38486.0
2023-08-30 11:55:00,78.28,78.29,78.26,78.29,43508.0,72.2394,72.2486,72.2209,72.2486,43508.0
2023-08-30 12:00:00,78.29,78.29,78.25,78.26,30806.0,72.2486,72.2486,72.2117,72.2209,30806.0
2023-08-30 12:05:00,78.26,78.26,78.23,78.23,31172.0,72.2209,72.2209,72.1933,72.1933,31172.0
2023-08-30 12:10:00,78.23,78.25,78.23,78.23,35599.0,72.1933,72.2117,72.1933,72.1933,35599.0
2023-08-30 12:15:00,78.23,78.24,78.21,78.23,44865.0,72.1933,72.2025,72.1748,72.1933,44865.0
2023-08-30 12:20:00,78.23,78.25,78.22,78.25,51982.0,72.1933,72.2117,72.184,72.2117,51982.0
2023-08-30 12:25:00,78.25,78.27,78.24,78.25,52771.0,72.2117,72.2302,72.2025,72.2117,52771.0
2023-08-30 12:30:00,78.25,78.25,78.23,78.23,32725.0,72.2117,72.2117,72.1933,72.1933,32725.0
2023-08-30 12:35:00,78.23,78.23,78.21,78.21,33079.0,72.1933,72.1933,72.1748,72.1748,33079.0
2023-08-30 12:40:00,78.21,78.25,78.21,78.25,32625.0,72.1748,72.2117,72.1748,72.2117,32625.0
2023-08-30 12:45:00,78.25,78.26,78.24,78.25,21058.0,72.2117,72.2209,72.2025,72.2117,21058.0
2023-08-30 12:50:00,78.25,78.26,78.24,78.25,26401.0,72.2117,72.2209,72.2025,72.2117,26401.0
2023-08-30 12:55:00,78.26,78.27,78.25,78.26,60486.0,72.2209,72.2302,72.2117,72.2209,60486.0
2023-08-30 13:00:00,78.26,78.27,78.25,78.26,39108.0,72.2209,72.2302,72.2117,72.2209,39108.0
2023-08-30 13:05:00,78.26,78.29,78.25,78.28,35038.0,72.2209,72.2486,72.2117,72.2394,35038.0
2023-08-30 13:10:00,78.28,78.29,78.27,78.29,28081.0,72.2394,72.2486,72.2302,72.2486,28081.0
2023-08-30 13:15:00,78.28,78.3,78.27,78.29,46960.0,72.2394,72.2579,72.2302,72.2486,46960.0
2023-08-30 13:20:00,78.28,78.29,78.28,78.29,18930.0,72.2394,72.2486,72.2394,72.2486,18930.0
2023-08-30 13:25:00,78.29,78.29,78.28,78.28,34015.0,72.2486,72.2486,72.2394,72.2394,34015.0
2023-08-30 13:30:00,78.28,78.29,78.28,78.29,65356.0,72.2394,72.2486,72.2394,72.2486,65356.0
2023-08-30 13:35:00,78.29,78.29,78.27,78.28,46873.0,72.2486,72.2486,72.2302,72.2394,46873.0
2023-08-30 13:40:00,78.28,78.31,78.27,78.3,12484.0,72.2394,72.2671,72.2302,72.2579,12484.0
2023-08-30 13:45:00,78.31,78.31,78.3,78.3,7427.0,72.2671,72.2671,72.2579,72.2579,7427.0
2023-08-30 13:50:00,78.29,78.3,78.27,78.27,14672.0,72.2486,72.2579,72.2302,72.2302,14672.0
2023-08-30 13:55:00,78.26,78.27,78.24,78.27,42249.0,72.2209,72.2302,72.2025,72.2302,42249.0
2023-08-30 14:00:00,78.26,78.28,78.26,78.28,39306.0,72.2209,72.2394,72.2209,72.2394,39306.0
2023-08-30 14:05:00,78.28,78.28,78.26,78.26,43051.0,72.2394,72.2394,72.2209,72.2209,43051.0
2023-08-30 14:10:00,78.26,78.26,78.24,78.25,69849.0,72.2209,72.2209,72.2025,72.2117,69849.0
2023-08-30 14:15:00,78.25,78.25,78.24,78.25,42991.0,72.2117,72.2117,72.2025,72.2117,42991.0
2023-08-30 14:20:00,78.25,78.27,78.24,78.25,73673.0,72.2117,72.2302,72.2025,72.2117,73673.0
2023-08-30 14:25:00,78.25,78.25,78.22,78.23,45582.0,72.2117,72.2117,72.184,72.1933,45582.0
2023-08-30 14:30:00,78.23,78.23,78.22,78.23,16915.0,72.1933,72.1933,72.184,72.1933,16915.0
2023-08-30 14:35:00,78.23,78.23,78.22,78.23,12611.0,72.1933,72.1933,72.184,72.1933,12611.0
2023-08-30 14:40:00,78.23,78.23,78.22,78.23,26856.0,72.1933,72.1933,72.184,72.1933,26856.0
2023-08-30 14:45:00,78.22,78.24,78.22,78.23,18327.0,72.184,72.2025,72.184,72.1933,18327.0
2023-08-30 14:50:00,78.23,78.24,78.23,78.23,9767.0,72.1933,72.2025,72.1933,72.1933,9767.0
2023-08-30 14:55:00,78.23,78.24,78.22,78.22,22219.0,72.1933,72.2025,72.184,72.184,22219.0
2023-08-30 15:00:00,78.22,78.23,78.19,78.22,29769.0,72.184,72.1933,72.1564,72.184,29769.0
2023-08-30 15:05:00,78.21,78.22,78.2,78.21,8918.0,72.1748,72.184,72.1656,72.1748,8918.0
2023-08-30 15:10:00,78.22,78.22,78.2,78.2,13171.0,72.184,72.184,72.1656,72.1656,13171.0
2023-08-30 15:15:00,78.2,78.21,78.18,78.19,31336.0,72.1656,72.1748,72.1471,72.1564,31336.0
2023-08-30 15:20:00,78.19,78.19,78.17,78.18,14566.0,72.1564,72.1564,72.1379,72.1471,14566.0
2023-08-30 15:25:00,78.18,78.19,78.17,78.19,36302.0,72.1471,72.1564,72.1379,72.1564,36302.0
2023-08-30 15:30:00,78.19,78.19,78.17,78.17,195258.0,72.1564,72.1564,72.1379,72.1379,195258.0
2023-08-30 15:35:00,78.17,78.19,78.16,78.18,31176.0,72.1379,72.1564,72.1287,72.1471,31176.0
2023-08-30 15:40:00,78.19,78.19,78.18,78.18,56135.0,72.1564,72.1564,72.1471,72.1471,56135.0
2023-08-30 15:45:00,78.18,78.19,78.17,78.17,76025.0,72.1471,72.1564,72.1379,72.1379,76025.0
2023-08-30 15:50:00,78.17,78.17,78.16,78.17,64469.0,72.1379,72.1379,72.1287,72.1379,64469.0
2023-08-30 15:55:00,78.17,78.18,78.16,78.18,164389.0,72.1379,72.1471,72.1287,72.1471,164389.0
2023-08-31 09:30:00,78.28,78.36,78.27,78.34,725891.0,72.2394,72.3132,72.2302,72.2948,725891.0
2023-08-31 09:35:00,78.34,78.36,78.31,78.36,21136.0,72.2948,72.3132,72.2671,72.3132,21136.0
2023-08-31 09:40:00,78.35,78.36,78.23,78.26,53768.0,72.304,72.3132,72.1933,72.2209,53768.0
2023-08-31 09:45:00,78.26,78.3,78.25,78.28,61365.0,72.2209,72.2579,72.2117,72.2394,61365.0
2023-08-31 09:50:00,78.28,78.32,78.28,78.32,21685.0,72.2394,72.2763,72.2394,72.2763,21685.0
2023-08-31 09:55:00,78.31,78.33,78.3,78.31,18529.0,72.2671,72.2855,72.2579,72.2671,18529.0
2023-08-31 10:00:00,78.32,78.35,78.31,78.34,16440.0,72.2763,72.304,72.2671,72.2948,16440.0
2023-08-31 10:05:00,78.35,78.37,78.34,78.36,15529.0,72.304,72.3225,72.2948,72.3132,15529.0
2023-08-31 10:10:00,78.36,78.37,78.34,78.34,35659.0,72.3132,72.3225,72.2948,72.2948,35659.0
2023-08-31 10:15:00,78.34,78.35,78.33,78.35,30522.0,72.2948,72.304,72.2855,72.304,30522.0
2023-08-31 10:20:00,78.34,78.36,78.33,78.34,29216.0,72.2948,72.3132,72.2855,72.2948,29216.0
2023-08-31 10:25:00,78.34,78.37,78.34,78.36,14121.0,72.2948,72.3225,72.2948,72.3132,14121.0
2023-08-31 10:30:00,78.36,78.37,78.34,78.35,27730.0,72.3132,72.3225,72.2948,72.304,27730.0
2023-08-31 10:35:00,78.36,78.38,78.34,78.36,23337.0,72.3132,72.3317,72.2948,72.3132,23337.0
2023-08-31 10:40:00,78.36,78.37,78.34,78.37,19732.0,72.3132,72.3225,72.2948,72.3225,19732.0
2023-08-31 10:45:00,78.37,78.38,78.35,78.36,80960.0,72.3225,72.3317,72.304,72.3132,80960.0
2023-08-31 10:50:00,78.35,78.36,78.34,78.36,18427.0,72.304,72.3132,72.2948,72.3132,18427.0
2023-08-31 10:55:00,78.36,78.4,78.35,78.4,56954.0,72.3132,72.3501,72.304,72.3501,56954.0
2023-08-31 11:00:00,78.4,78.4,78.38,78.39,43070.0,72.3501,72.3501,72.3317,72.3409,43070.0
2023-08-31 11:05:00,78.39,78.4,78.37,78.4,29826.0,72.3409,72.3501,72.3225,72.3501,29826.0
2023-08-31 11:10:00,78.4,78.4,78.38,78.39,22313.0,72.3501,72.3501,72.3317,72.3409,22313.0
2023-08-31 11:15:00,78.39,78.39,78.35,78.36,40112.0,72.3409,72.3409,72.304,72.3132,40112.0
2023-08-31 11:20:00,78.36,78.36,78.35,78.36,133231.0,72.3132,72.3132,72.304,72.3132,133231.0
2023-08-31 11:25:00,78.36,78.36,78.34,78.34,32765.0,72.3132,72.3132,72.2948,72.2948,32765.0
2023-08-31 11:30:00,78.34,78.34,78.3,78.3,30946.0,72.2948,72.2948,72.2579,72.2579,30946.0
2023-08-31 11:35:00,78.3,78.32,78.29,78.31,18000.0,72.2579,72.2763,72.2486,72.2671,18000.0
2023-08-31 11:40:00,78.31,78.34,78.31,78.34,25718.0,72.2671,72.2948,72.2671,72.2948,25718.0
2023-08-31 11:45:00,78.34,78.34,78.33,78.34,57359.0,72.2948,72.2948,72.2855,72.2948,57359.0
2023-08-31 11:50:00,78.34,78.37,78.33,78.37,18784.0,72.2948,72.3225,72.2855,72.3225,18784.0
2023-08-31 11:55:00,78.37,78.38,78.35,78.38,43041.0,72.3225,72.3317,72.304,72.3317,43041.0
2023-08-31 12:00:00,78.38,78.39,78.37,78.37,33223.0,72.3317,72.3409,72.3225,72.3225,33223.0
2023-08-31 12:05:00,78.38,78.4,78.37,78.4,24809.0,72.3317,72.3501,72.3225,72.3501,24809.0
2023-08-31 12:10:00,78.4,78.4,78.38,78.39,35240.0,72.3501,72.3501,72.3317,72.3409,35240.0
2023-08-31 12:15:00,78.4,78.4,78.38,78.39,20609.0,72.3501,72.3501,72.3317,72.3409,20609.0
2023-08-31 12:20:00,78.4,78.41,78.39,78.39,46699.0,72.3501,72.3594,72.3409,72.3409,46699.0
2023-08-31 12:25:00,78.4,78.41,78.39,78.41,47884.0,72.3501,72.3594,72.3409,72.3594,47884.0
2023-08-31 12:30:00,78.41,78.41,78.4,78.41,34616.0,72.3594,72.3594,72.3501,72.3594,34616.0
2023-08-31 12:35:00,78.41,78.41,78.4,78.4,16669.0,72.3594,72.3594,72.3501,72.3501,16669.0
2023-08-31 12:40:00,78.39,78.39,78.36,78.38,100448.0,72.3409,72.3409,72.3132,72.3317,100448.0
2023-08-31 12:45:00,78.38,78.39,78.35,78.35,373256.0,72.3317,72.3409,72.304,72.304,373256.0
2023-08-31 12:50:00,78.34,78.36,78.34,78.36,85355.0,72.2948,72.3132,72.2948,72.3132,85355.0
2023-08-31 12:55:00,78.36,78.38,78.35,78.36,255515.0,72.3132,72.3317,72.304,72.3132,255515.0
2023-08-31 13:00:00,78.36,78.37,78.35,78.36,49589.0,72.3132,72.3225,72.304,72.3132,49589.0
2023-08-31 13:05:00,78.36,78.37,78.35,78.37,448531.0,72.3132,72.3225,72.304,72.3225,448531.0
2023-08-31 13:10:00,78.37,78.37,78.35,78.37,54077.0,72.3225,72.3225,72.304,72.3225,54077.0
2023-08-31 13:15:00,78.37,78.37,78.36,78.37,37705.0,72.3225,72.3225,72.3132,72.3225,37705.0
2023-08-31 13:20:00,78.37,78.39,78.36,78.39,21101.0,72.3225,72.3409,72.3132,72.3409,21101.0
2023-08-31 13:25:00,78.39,78.4,78.38,78.39,34544.0,72.3409,72.3501,72.3317,72.3409,34544.0
2023-08-31 13:30:00,78.39,78.4,78.37,78.38,25059.0,72.3409,72.3501,72.3225,72.3317,25059.0
2023-08-31 13:35:00,78.37,78.38,78.37,78.37,20660.0,72.3225,72.3317,72.3225,72.3225,20660.0
2023-08-31 13:40:00,78.38,78.39,78.37,78.37,22636.0,72.3317,72.3409,72.3225,72.3225,22636.0
2023-08-31 13:45:00,78.37,78.38,78.36,78.38,21694.0,72.3225,72.3317,72.3132,72.3317,21694.0
2023-08-31 13:50:00,78.38,78.38,78.36,78.38,30651.0,72.3317,72.3317,72.3132,72.3317,30651.0
2023-08-31 13:55:00,78.38,78.38,78.36,78.37,16272.0,72.3317,72.3317,72.3132,72.3225,16272.0
2023-08-31 14:00:00,78.37,78.39,78.36,78.38,34144.0,72.3225,72.3409,72.3132,72.3317,34144.0
2023-08-31 14:05:00,78.37,78.39,78.37,78.39,37319.0,72.3225,72.3409,72.3225,72.3409,37319.0
2023-08-31 14:10:00,78.39,78.4,78.38,78.39,90134.0,72.3409,72.3501,72.3317,72.3409,90134.0
2023-08-31 14:15:00,78.39,78.4,78.38,78.38,37209.0,72.3409,72.3501,72.3317,72.3317,37209.0
2023-08-31 14:20:00,78.39,78.4,78.38,78.39,37099.0,72.3409,72.3501,72.3317,72.3409,37099.0
2023-08-31 14:25:00,78.4,78.41,78.39,78.41,83124.0,72.3501,72.3594,72.3409,72.3594,83124.0
2023-08-31 14:30:00,78.41,78.41,78.38,78.38,34290.0,72.3594,72.3594,72.3317,72.3317,34290.0
2023-08-31 14:35:00,78.39,78.39,78.37,78.37,27542.0,72.3409,72.3409,72.3225,72.3225,27542.0
2023-08-31 14:40:00,78.37,78.37,78.35,78.35,26589.0,72.3225,72.3225,72.304,72.304,26589.0
2023-08-31 14:45:00,78.35,78.37,78.35,78.36,65496.0,72.304,72.3225,72.304,72.3132,65496.0
2023-08-31 14:50:00,78.36,78.37,78.34,78.36,28930.0,72.3132,72.3225,72.2948,72.3132,28930.0
2023-08-31 14:55:00,78.36,78.37,78.35,78.36,54834.0,72.3132,72.3225,72.304,72.3132,54834.0
2023-08-31 15:00:00,78.36,78.39,78.36,78.39,26503.0,72.3132,72.3409,72.3132,72.3409,26503.0
2023-08-31 15:05:00,78.39,78.39,78.36,78.39,18799.0,72.3409,72.3409,72.3132,72.3409,18799.0
2023-08-31 15:10:00,78.38,78.39,78.36,78.37,19061.0,72.3317,72.3409,72.3132,72.3225,19061.0
2023-08-31 15:15:00,78.37,78.38,78.36,78.37,25996.0,72.3225,72.3317,72.3132,72.3225,25996.0
2023-08-31 15:20:00,78.36,78.38,78.36,78.38,20660.0,72.3132,72.3317,72.3132,72.3317,20660.0
2023-08-31 15:25:00,78.38,78.39,78.37,78.38,22133.0,72.3317,72.3409,72.3225,72.3317,22133.0
2023-08-31 15:30:00,78.38,78.4,78.37,78.39,52643.0,72.3317,72.3501,72.3225,72.3409,52643.0
2023-08-31 15:35:00,78.38,78.39,78.38,78.38,29632.0,72.3317,72.3409,72.3317,72.3317,29632.0
2023-08-31 15:40:00,78.38,78.4,78.38,78.4,49003.0,72.3317,72.3501,72.3317,72.3501,49003.0
2023-08-31 15:45:00,78.4,78.4,78.36,78.36,357009.0,72.3501,72.3501,72.3132,72.3132,357009.0
2023-08-31 15:50:00,78.36,78.37,78.33,78.36,51658.0,72.3132,72.3225,72.2855,72.3132,51658.0
2023-08-31 15:55:00,78.35,78.35,78.28,78.3,144568.0,72.304,72.304,72.2394,72.2579,144568.0
2023-09-01 09:30:00,78.11,78.15,78.09,78.1,36162.0,72.3221,72.3591,72.3035,72.3128,36162.0
2023-09-01 09:35:00,78.09,78.1,78.0,78.01,55402.0,72.3035,72.3128,72.2202,72.2295,55402.0
2023-09-01 09:40:00,78.0,78.01,77.95,77.98,62567.0,72.2202,72.2295,72.1739,72.2017,62567.0
2023-09-01 09:45:00,77.97,77.97,77.87,77.88,56002.0,72.1924,72.1924,72.0998,72.1091,56002.0
2023-09-01 09:50:00,77.87,77.87,77.82,77.85,27037.0,72.0998,72.0998,72.0535,72.0813,27037.0
2023-09-01 09:55:00,77.85,77.87,77.84,77.86,27438.0,72.0813,72.0998,72.0721,72.0906,27438.0
2023-09-01 10:00:00,77.85,77.86,77.71,77.81,156501.0,72.0813,72.0906,71.9517,72.0443,156501.0
2023-09-01 10:05:00,77.81,77.81,77.78,77.81,15609.0,72.0443,72.0443,72.0165,72.0443,15609.0
2023-09-01 10:10:00,77.81,77.89,77.81,77.86,33699.0,72.0443,72.1184,72.0443,72.0906,33699.0
2023-09-01 10:15:00,77.85,77.87,77.82,77.86,698223.0,72.0813,72.0998,72.0535,72.0906,698223.0
2023-09-01 10:20:00,77.87,77.87,77.82,77.82,33798.0,72.0998,72.0998,72.0535,72.0535,33798.0
2023-09-01 10:25:00,77.82,77.82,77.76,77.79,18185.0,72.0535,72.0535,71.998,72.0258,18185.0
2023-09-01 10:30:00,77.79,77.79,77.71,77.72,33004.0,72.0258,72.0258,71.9517,71.961,33004.0
2023-09-01 10:35:00,77.71,77.73,77.69,77.72,34462.0,71.9517,71.9702,71.9332,71.961,34462.0
2023-09-01 10:40:00,77.71,77.71,77.67,77.69,30051.0,71.9517,71.9517,71.9147,71.9332,30051.0
2023-09-01 10:45:00,77.69,77.69,77.65,77.66,29210.0,71.9332,71.9332,71.8961,71.9054,29210.0
2023-09-01 10:50:00,77.66,77.7,77.66,77.67,17625.0,71.9054,71.9424,71.9054,71.9147,17625.0
2023-09-01 10:55:00,77.67,77.71,77.66,77.71,26199.0,71.9147,71.9517,71.9054,71.9517,26199.0
2023-09-01 11:00:00,77.71,77.71,77.67,77.67,20422.0,71.9517,71.9517,71.9147,71.9147,20422.0
2023-09-01 11:05:00,77.67,77.69,77.65,77.69,15954.0,71.9147,71.9332,71.8961,71.9332,15954.0
2023-09-01 11:10:00,77.69,77.71,77.68,77.69,20548.0,71.9332,71.9517,71.9239,71.9332,20548.0
2023-09-01 11:15:00,77.69,77.69,77.67,77.69,19781.0,71.9332,71.9332,71.9147,71.9332,19781.0
2023-09-01 11:20:00,77.69,77.7,77.66,77.69,24586.0,71.9332,71.9424,71.9054,71.9332,24586.0
2023-09-01 11:25:00,77.69,77.7,77.67,77.68,14368.0,71.9332,71.9424,71.9147,71.9239,14368.0
2023-09-01 11:30:00,77.68,77.69,77.65,77.67,13857.0,71.9239,71.9332,71.8961,71.9147,13857.0
2023-09-01 11:35:00,77.67,77.68,77.64,77.66,17862.0,71.9147,71.9239,71.8869,71.9054,17862.0
2023-09-01 11:40:00,77.66,77.66,77.65,77.66,10075.0,71.9054,71.9054,71.8961,71.9054,10075.0
2023-09-01 11:45:00,77.66,77.67,77.64,77.64,30038.0,71.9054,71.9147,71.8869,71.8869,30038.0
2023-09-01 11:50:00,77.65,77.65,77.63,77.64,15594.0,71.8961,71.8961,71.8776,71.8869,15594.0
2023-09-01 11:55:00,77.64,77.65,77.63,77.64,13506.0,71.8869,71.8961,71.8776,71.8869,13506.0
2023-09-01 12:00:00,77.64,77.64,77.62,77.63,19316.0,71.8869,71.8869,71.8684,71.8776,19316.0
2023-09-01 12:05:00,77.63,77.65,77.62,77.64,35385.0,71.8776,71.8961,71.8684,71.8869,35385.0
2023-09-01 12:10:00,77.65,77.67,77.65,77.67,20421.0,71.8961,71.9147,71.8961,71.9147,20421.0
2023-09-01 12:15:00,77.67,77.7,77.66,77.7,14381.0,71.9147,71.9424,71.9054,71.9424,14381.0
2023-09-01 12:20:00,77.7,77.74,77.7,77.74,45843.0,71.9424,71.9795,71.9424,71.9795,45843.0
2023-09-01 12:25:00,77.74,77.75,77.72,77.73,26112.0,71.9795,71.9887,71.961,71.9702,26112.0
2023-09-01 12:30:00,77.73,77.75,77.72,77.73,12653.0,71.9702,71.9887,71.961,71.9702,12653.0
2023-09-01 12:35:00,77.72,77.73,77.7,77.72,12738.0,71.961,71.9702,71.9424,71.961,12738.0
2023-09-01 12:40:00,77.72,77.74,77.71,77.73,9813.0,71.961,71.9795,71.9517,71.9702,9813.0
2023-09-01 12:45:00,77.74,77.76,77.73,77.76,11630.0,71.9795,71.998,71.9702,71.998,11630.0
2023-09-01 12:50:00,77.75,77.77,77.75,77.77,15053.0,71.9887,72.0073,71.9887,72.0073,15053.0
2023-09-01 12:55:00,77.76,77.79,77.76,77.79,12364.0,71.998,72.0258,71.998,72.0258,12364.0
2023-09-01 13:00:00,77.78,77.8,77.77,77.77,15192.0,72.0165,72.035,72.0073,72.0073,15192.0
2023-09-01 13:05:00,77.78,77.79,77.77,77.78,15759.0,72.0165,72.0258,72.0073,72.0165,15759.0
2023-09-01 13:10:00,77.78,77.79,77.78,77.79,4918.0,72.0165,72.0258,72.0165,72.0258,4918.0
2023-09-01 13:15:00,77.79,77.79,77.77,77.79,7528.0,72.0258,72.0258,72.0073,72.0258,7528.0
2023-09-01 13:20:00,77.78,77.8,77.78,77.8,34911.0,72.0165,72.035,72.0165,72.035,34911.0
2023-09-01 13:25:00,77.79,77.8,77.77,77.77,12501.0,72.0258,72.035,72.0073,72.0073,12501.0
2023-09-01 13:30:00,77.78,77.8,77.78,77.79,8157.0,72.0165,72.035,72.0165,72.0258,8157.0
2023-09-01 13:35:00,77.79,77.8,77.78,77.79,8912.0,72.0258,72.035,72.0165,72.0258,8912.0
2023-09-01 13:40:00,77.79,77.79,77.76,77.77,9031.0,72.0258,72.0258,71.998,72.0073,9031.0
2023-09-01 13:45:00,77.77,77.77,77.73,77.74,33336.0,72.0073,72.0073,71.9702,71.9795,33336.0
2023-09-01 13:50:00,77.74,77.75,77.74,77.75,11829.0,71.9795,71.9887,71.9795,71.9887,11829.0
2023-09-01 13:55:00,77.75,77.75,77.74,77.75,9031.0,71.9887,71.9887,71.9795,71.9887,9031.0
2023-09-01 14:00:00,77.75,77.76,77.74,77.76,13592.0,71.9887,71.998,71.9795,71.998,13592.0
2023-09-01 14:05:00,77.75,77.76,77.75,77.75,12831.0,71.9887,71.998,71.9887,71.9887,12831.0
2023-09-01 14:10:00,77.76,77.76,77.75,77.75,8419.0,71.998,71.998,71.9887,71.9887,8419.0
2023-09-01 14:15:00,77.76,77.76,77.75,77.75,15684.0,71.998,71.998,71.9887,71.9887,15684.0
2023-09-01 14:20:00,77.75,77.76,77.75,77.76,44781.0,71.9887,71.998,71.9887,71.998,44781.0
2023-09-01 14:25:00,77.76,77.76,77.73,77.74,34310.0,71.998,71.998,71.9702,71.9795,34310.0
2023-09-01 14:30:00,77.74,77.75,77.73,77.74,13189.0,71.9795,71.9887,71.9702,71.9795,13189.0
2023-09-01 14:35:00,77.75,77.76,77.74,77.75,19711.0,71.9887,71.998,71.9795,71.9887,19711.0
2023-09-01 14:40:00,77.76,77.77,77.75,77.75,41119.0,71.998,72.0073,71.9887,71.9887,41119.0
2023-09-01 14:45:00,77.75,77.76,77.75,77.76,5496.0,71.9887,71.998,71.9887,71.998,5496.0
2023-09-01 14:50:00,77.75,77.76,77.75,77.76,4041.0,71.9887,71.998,71.9887,71.998,4041.0
2023-09-01 14:55:00,77.76,77.76,77.75,77.76,14883.0,71.998,71.998,71.9887,71.998,14883.0
2023-09-01 15:00:00,77.76,77.77,77.75,77.76,10540.0,71.998,72.0073,71.9887,71.998,10540.0
2023-09-01 15:05:00,77.77,77.77,77.76,77.77,9039.0,72.0073,72.0073,71.998,72.0073,9039.0
2023-09-01 15:10:00,77.77,77.77,77.75,77.76,15745.0,72.0073,72.0073,71.9887,71.998,15745.0
2023-09-01 15:15:00,77.77,77.77,77.76,77.76,25928.0,72.0073,72.0073,71.998,71.998,25928.0
2023-09-01 15:20:00,77.76,77.77,77.74,77.75,11777.0,71.998,72.0073,71.9795,71.9887,11777.0
2023-09-01 15:25:00,77.75,77.75,77.73,77.73,15488.0,71.9887,71.9887,71.9702,71.9702,15488.0
2023-09-01 15:30:00,77.73,77.74,77.73,77.74,14774.0,71.9702,71.9795,71.9702,71.9795,14774.0
2023-09-01 15:35:00,77.73,77.73,77.72,77.73,15042.0,71.9702,71.9702,71.961,71.9702,15042.0
2023-09-01 15:40:00,77.73,77.73,77.71,77.71,28414.0,71.9702,71.9702,71.9517,71.9517,28414.0
2023-09-01 15:45:00,77.72,77.72,77.7,77.71,33149.0,71.961,71.961,71.9424,71.9517,33149.0
2023-09-01 15:50:00,77.72,77.72,77.7,77.7,31407.0,71.961,71.961,71.9424,71.9424,31407.0
2023-09-01 15:55:00,77.71,77.72,77.69,77.7,109823.0,71.9517,71.961,71.9332,71.9424,109823.0
2023-09-05 09:30:00,77.54,77.55,77.47,77.48,57158.0,71.7943,71.8036,71.7295,71.7387,57158.0
2023-09-05 09:35:00,77.48,77.5,77.45,77.47,19665.0,71.7387,71.7573,71.711,71.7295,19665.0
2023-09-05 09:40:00,77.48,77.49,77.43,77.45,33171.0,71.7387,71.748,71.6924,71.711,33171.0
2023-09-05 09:45:00,77.45,77.5,77.42,77.42,15652.0,71.711,71.7573,71.6832,71.6832,15652.0
2023-09-05 09:50:00,77.42,77.43,77.38,77.39,95669.0,71.6832,71.6924,71.6462,71.6554,95669.0
2023-09-05 09:55:00,77.39,77.41,77.38,77.41,25736.0,71.6554,71.6739,71.6462,71.6739,25736.0
2023-09-05 10:00:00,77.41,77.42,77.33,77.35,52860.0,71.6739,71.6832,71.5999,71.6184,52860.0
2023-09-05 10:05:00,77.36,77.38,77.34,77.38,21544.0,71.6276,71.6462,71.6091,71.6462,21544.0
2023-09-05 10:10:00,77.38,77.41,77.37,77.38,48994.0,71.6462,71.6739,71.6369,71.6462,48994.0
2023-09-05 10:15:00,77.38,77.41,77.36,77.39,23287.0,71.6462,71.6739,71.6276,71.6554,23287.0
2023-09-05 10:20:00,77.39,77.4,77.38,77.4,20370.0,71.6554,71.6647,71.6462,71.6647,20370.0
2023-09-05 10:25:00,77.4,77.4,77.38,77.4,15393.0,71.6647,71.6647,71.6462,71.6647,15393.0
2023-09-05 10:30:00,77.39,77.42,77.39,77.39,52210.0,71.6554,71.6832,71.6554,71.6554,52210.0
2023-09-05 10:35:00,77.39,77.4,77.37,77.4,22474.0,71.6554,71.6647,71.6369,71.6647,22474.0
2023-09-05 10:40:00,77.39,77.4,77.34,77.35,28135.0,71.6554,71.6647,71.6091,71.6184,28135.0
2023-09-05 10:45:00,77.35,77.38,77.33,77.38,42542.0,71.6184,71.6462,71.5999,71.6462,42542.0
2023-09-05 10:50:00,77.38,77.39,77.36,77.38,16755.0,71.6462,71.6554,71.6276,71.6462,16755.0
2023-09-05 10:55:00,77.38,77.38,77.36,77.36,16881.0,71.6462,71.6462,71.6276,71.6276,16881.0
2023-09-05 11:00:00,77.37,77.39,77.36,77.39,41293.0,71.6369,71.6554,71.6276,71.6554,41293.0
2023-09-05 11:05:00,77.39,77.42,77.38,77.41,45970.0,71.6554,71.6832,71.6462,71.6739,45970.0
2023-09-05 11:10:00,77.4,77.41,77.37,77.38,20465.0,71.6647,71.6739,71.6369,71.6462,20465.0
2023-09-05 11:15:00,77.38,77.38,77.35,77.36,21702.0,71.6462,71.6462,71.6184,71.6276,21702.0
2023-09-05 11:20:00,77.36,77.36,77.33,77.34,41120.0,71.6276,71.6276,71.5999,71.6091,41120.0
2023-09-05 11:25:00,77.33,77.33,77.31,77.31,114663.0,71.5999,71.5999,71.5813,71.5813,114663.0
2023-09-05 11:30:00,77.31,77.32,77.29,77.3,43351.0,71.5813,71.5906,71.5628,71.5721,43351.0
2023-09-05 11:35:00,77.3,77.32,77.29,77.32,35042.0,71.5721,71.5906,71.5628,71.5906,35042.0
2023-09-05 11:40:00,77.31,77.32,77.29,77.3,16175.0,71.5813,71.5906,71.5628,71.5721,16175.0
2023-09-05 11:45:00,77.3,77.34,77.3,77.34,20702.0,71.5721,71.6091,71.5721,71.6091,20702.0
2023-09-05 11:50:00,77.34,77.35,77.33,77.34,47222.0,71.6091,71.6184,71.5999,71.6091,47222.0
2023-09-05 11:55:00,77.34,77.36,77.34,77.34,29764.0,71.6091,71.6276,71.6091,71.6091,29764.0
2023-09-05 12:00:00,77.34,77.38,77.34,77.36,17641.0,71.6091,71.6462,71.6091,71.6276,17641.0
2023-09-05 12:05:00,77.36,77.38,77.36,77.38,17315.0,71.6276,71.6462,71.6276,71.6462,17315.0
2023-09-05 12:10:00,77.38,77.38,77.36,77.37,34911.0,71.6462,71.6462,71.6276,71.6369,34911.0
2023-09-05 12:15:00,77.36,77.37,77.36,77.36,34147.0,71.6276,71.6369,71.6276,71.6276,34147.0
2023-09-05 12:20:00,77.37,77.39,77.36,77.39,13720.0,71.6369,71.6554,71.6276,71.6554,13720.0
2023-09-05 12:25:00,77.38,77.38,77.35,77.35,33319.0,71.6462,71.6462,71.6184,71.6184,33319.0
2023-09-05 12:30:00,77.35,77.37,77.35,77.36,16114.0,71.6184,71.6369,71.6184,71.6276,16114.0
2023-09-05 12:35:00,77.37,77.39,77.36,77.38,14145.0,71.6369,71.6554,71.6276,71.6462,14145.0
2023-09-05 12:40:00,77.38,77.38,77.36,77.37,12726.0,71.6462,71.6462,71.6276,71.6369,12726.0
2023-09-05 12:45:00,77.37,77.38,77.36,77.38,23356.0,71.6369,71.6462,71.6276,71.6462,23356.0
2023-09-05 12:50:00,77.38,77.39,77.37,77.39,26349.0,71.6462,71.6554,71.6369,71.6554,26349.0
2023-09-05 12:55:00,77.39,77.4,77.37,77.38,20882.0,71.6554,71.6647,71.6369,71.6462,20882.0
2023-09-05 13:00:00,77.37,77.38,77.35,77.36,143432.0,71.6369,71.6462,71.6184,71.6276,143432.0
2023-09-05 13:05:00,77.35,77.35,77.33,77.33,38142.0,71.6184,71.6184,71.5999,71.5999,38142.0
2023-09-05 13:10:00,77.34,77.34,77.32,77.33,40743.0,71.6091,71.6091,71.5906,71.5999,40743.0
2023-09-05 13:15:00,77.33,77.34,77.31,77.33,16720.0,71.5999,71.6091,71.5813,71.5999,16720.0
2023-09-05 13:20:00,77.33,77.33,77.32,77.32,8175.0,71.5999,71.5999,71.5906,71.5906,8175.0
2023-09-05 13:25:00,77.32,77.32,77.31,77.32,26533.0,71.5906,71.5906,71.5813,71.5906,26533.0
2023-09-05 13:30:00,77.31,77.32,77.3,77.31,17339.0,71.5813,71.5906,71.5721,71.5813,17339.0
2023-09-05 13:35:00,77.31,77.31,77.3,77.31,15475.0,71.5813,71.5813,71.5721,71.5813,15475.0
2023-09-05 13:40:00,77.31,77.33,77.3,77.3,44191.0,71.5813,71.5999,71.5721,71.5721,44191.0
2023-09-05 13:45:00,77.31,77.33,77.3,77.33,20419.0,71.5813,71.5999,71.5721,71.5999,20419.0
2023-09-05 13:50:00,77.32,77.33,77.31,77.32,19964.0,71.5906,71.5999,71.5813,71.5906,19964.0
2023-09-05 13:55:00,77.31,77.32,77.31,77.31,25942.0,71.5813,71.5906,71.5813,71.5813,25942.0
2023-09-05 14:00:00,77.31,77.32,77.31,77.31,232965.0,71.5813,71.5906,71.5813,71.5813,232965.0
2023-09-05 14:05:00,77.31,77.32,77.3,77.31,23482.0,71.5813,71.5906,71.5721,71.5813,23482.0
2023-09-05 14:10:00,77.31,77.32,77.3,77.31,15789.0,71.5813,71.5906,71.5721,71.5813,15789.0
2023-09-05 14:15:00,77.31,77.34,77.31,77.34,35118.0,71.5813,71.6091,71.5813,71.6091,35118.0
2023-09-05 14:20:00,77.33,77.34,77.32,77.33,38604.0,71.5999,71.6091,71.5906,71.5999,38604.0
2023-09-05 14:25:00,77.32,77.33,77.31,77.31,73860.0,71.5906,71.5999,71.5813,71.5813,73860.0
2023-09-05 14:30:00,77.31,77.32,77.31,77.31,13290.0,71.5813,71.5906,71.5813,71.5813,13290.0
2023-09-05 14:35:00,77.31,77.32,77.3,77.31,37025.0,71.5813,71.5906,71.5721,71.5813,37025.0
2023-09-05 14:40:00,77.31,77.31,77.29,77.3,36285.0,71.5813,71.5813,71.5628,71.5721,36285.0
2023-09-05 14:45:00,77.3,77.3,77.29,77.3,30020.0,71.5721,71.5721,71.5628,71.5721,30020.0
2023-09-05 14:50:00,77.3,77.31,77.29,77.31,34099.0,71.5721,71.5813,71.5628,71.5813,34099.0
2023-09-05 14:55:00,77.31,77.31,77.29,77.3,62363.0,71.5813,71.5813,71.5628,71.5721,62363.0
2023-09-05 15:00:00,77.31,77.31,77.28,77.29,23065.0,71.5813,71.5813,71.5536,71.5628,23065.0
2023-09-05 15:05:00,77.28,77.29,77.28,77.29,32525.0,71.5536,71.5628,71.5536,71.5628,32525.0
2023-09-05 15:10:00,77.29,77.29,77.28,77.29,33693.0,71.5628,71.5628,71.5536,71.5628,33693.0
2023-09-05 15:15:00,77.28,77.3,77.28,77.3,27534.0,71.5536,71.5721,71.5536,71.5721,27534.0
2023-09-05 15:20:00,77.3,77.31,77.29,77.31,32378.0,71.5721,71.5813,71.5628,71.5813,32378.0
2023-09-05 15:25:00,77.31,77.32,77.3,77.31,33118.0,71.5813,71.5906,71.5721,71.5813,33118.0
2023-09-05 15:30:00,77.31,77.33,77.3,77.31,50673.0,71.5813,71.5999,71.5721,71.5813,50673.0
2023-09-05 15:35:00,77.3,77.32,77.3,77.31,40756.0,71.5721,71.5906,71.5721,71.5813,40756.0
2023-09-05 15:40:00,77.31,77.34,77.31,77.32,44998.0,71.5813,71.6091,71.5813,71.5906,44998.0
2023-09-05 15:45:00,77.31,77.33,77.31,77.31,104949.0,71.5813,71.5999,71.5813,71.5813,104949.0
2023-09-05 15:50:00,77.31,77.32,77.27,77.28,105083.0,71.5813,71.5906,71.5443,71.5536,105083.0
2023-09-05 15:55:00,77.28,77.28,77.26,77.28,197082.0,71.5536,71.5536,71.535,71.5536,197082.0
2023-09-06 09:30:00,77.29,77.32,77.27,77.29,70596.0,71.5628,71.5906,71.5443,71.5628,70596.0
2023-09-06 09:35:00,77.29,77.32,77.29,77.3,31772.0,71.5628,71.5906,71.5628,71.5721,31772.0
2023-09-06 09:40:00,77.29,77.29,77.23,77.26,60166.0,71.5628,71.5628,71.5073,71.535,60166.0
2023-09-06 09:45:00,77.27,77.3,77.25,77.27,45480.0,71.5443,71.5721,71.5258,71.5443,45480.0
2023-09-06 09:50:00,77.27,77.29,77.25,77.29,33946.0,71.5443,71.5628,71.5258,71.5628,33946.0
2023-09-06 09:55:00,77.29,77.3,77.28,77.29,45430.0,71.5628,71.5721,71.5536,71.5628,45430.0
2023-09-06 10:00:00,77.28,77.28,77.02,77.06,178693.0,71.5536,71.5536,71.3128,71.3499,178693.0
2023-09-06 10:05:00,77.08,77.15,77.06,77.13,66675.0,71.3684,71.4332,71.3499,71.4147,66675.0
2023-09-06 10:10:00,77.13,77.14,77.11,77.14,32470.0,71.4147,71.4239,71.3962,71.4239,32470.0
2023-09-06 10:15:00,77.14,77.17,77.11,77.14,45311.0,71.4239,71.4517,71.3962,71.4239,45311.0
2023-09-06 10:20:00,77.14,77.14,77.08,77.09,47906.0,71.4239,71.4239,71.3684,71.3776,47906.0
2023-09-06 10:25:00,77.09,77.1,77.06,77.08,25363.0,71.3776,71.3869,71.3499,71.3684,25363.0
2023-09-06 10:30:00,77.07,77.09,77.05,77.07,109725.0,71.3591,71.3776,71.3406,71.3591,109725.0
2023-09-06 10:35:00,77.07,77.08,77.05,77.06,79465.0,71.3591,71.3684,71.3406,71.3499,79465.0
2023-09-06 10:40:00,77.05,77.07,77.04,77.05,38914.0,71.3406,71.3591,71.3313,71.3406,38914.0
2023-09-06 10:45:00,77.06,77.07,77.03,77.06,55440.0,71.3499,71.3591,71.3221,71.3499,55440.0
2023-09-06 10:50:00,77.07,77.08,77.05,77.07,32258.0,71.3591,71.3684,71.3406,71.3591,32258.0
2023-09-06 10:55:00,77.07,77.08,77.05,77.07,34557.0,71.3591,71.3684,71.3406,71.3591,34557.0
2023-09-06 11:00:00,77.06,77.08,77.06,77.08,131967.0,71.3499,71.3684,71.3499,71.3684,131967.0
2023-09-06 11:05:00,77.07,77.09,77.07,77.08,51363.0,71.3591,71.3776,71.3591,71.3684,51363.0
2023-09-06 11:10:00,77.08,77.08,77.04,77.05,43556.0,71.3684,71.3684,71.3313,71.3406,43556.0
2023-09-06 11:15:00,77.05,77.06,77.04,77.05,97501.0,71.3406,71.3499,71.3313,71.3406,97501.0
2023-09-06 11:20:00,77.05,77.06,77.04,77.06,26635.0,71.3406,71.3499,71.3313,71.3499,26635.0
2023-09-06 11:25:00,77.06,77.08,77.04,77.04,35722.0,71.3499,71.3684,71.3313,71.3313,35722.0
2023-09-06 11:30:00,77.04,77.04,77.03,77.04,24078.0,71.3313,71.3313,71.3221,71.3313,24078.0
2023-09-06 11:35:00,77.03,77.06,77.03,77.06,35350.0,71.3221,71.3499,71.3221,71.3499,35350.0
2023-09-06 11:40:00,77.06,77.07,77.05,77.07,35484.0,71.3499,71.3591,71.3406,71.3591,35484.0
2023-09-06 11:45:00,77.07,77.09,77.06,77.08,69182.0,71.3591,71.3776,71.3499,71.3684,69182.0
2023-09-06 11:50:00,77.08,77.08,77.07,77.08,21340.0,71.3684,71.3684,71.3591,71.3684,21340.0
2023-09-06 11:55:00,77.07,77.08,77.06,77.06,18203.0,71.3591,71.3684,71.3499,71.3499,18203.0
2023-09-06 12:00:00,77.06,77.06,77.04,77.06,17120.0,71.3499,71.3499,71.3313,71.3499,17120.0
2023-09-06 12:05:00,77.05,77.06,77.04,77.04,10436.0,71.3406,71.3499,71.3313,71.3313,10436.0
2023-09-06 12:10:00,77.04,77.05,77.03,77.05,22660.0,71.3313,71.3406,71.3221,71.3406,22660.0
2023-09-06 12:15:00,77.04,77.05,77.03,77.04,18810.0,71.3313,71.3406,71.3221,71.3313,18810.0
2023-09-06 12:20:00,77.03,77.05,77.03,77.05,26027.0,71.3221,71.3406,71.3221,71.3406,26027.0
2023-09-06 12:25:00,77.05,77.05,77.02,77.03,16652.0,71.3406,71.3406,71.3128,71.3221,16652.0
2023-09-06 12:30:00,77.03,77.04,77.02,77.04,18149.0,71.3221,71.3313,71.3128,71.3313,18149.0
2023-09-06 12:35:00,77.03,77.05,77.03,77.05,26222.0,71.3221,71.3406,71.3221,71.3406,26222.0
2023-09-06 12:40:00,77.05,77.05,77.02,77.02,12655.0,71.3406,71.3406,71.3128,71.3128,12655.0
2023-09-06 12:45:00,77.03,77.04,77.02,77.03,22919.0,71.3221,71.3313,71.3128,71.3221,22919.0
2023-09-06 12:50:00,77.04,77.05,77.01,77.03,21818.0,71.3313,71.3406,71.3036,71.3221,21818.0
2023-09-06 12:55:00,77.03,77.04,77.02,77.03,52760.0,71.3221,71.3313,71.3128,71.3221,52760.0
2023-09-06 13:00:00,77.04,77.05,77.02,77.04,16675.0,71.3313,71.3406,71.3128,71.3313,16675.0
2023-09-06 13:05:00,77.03,77.06,77.03,77.06,13112.0,71.3221,71.3499,71.3221,71.3499,13112.0
2023-09-06 13:10:00,77.06,77.07,77.06,77.07,11721.0,71.3499,71.3591,71.3499,71.3591,11721.0
2023-09-06 13:15:00,77.07,77.08,77.06,77.06,27633.0,71.3591,71.3684,71.3499,71.3499,27633.0
2023-09-06 13:20:00,77.06,77.08,77.06,77.08,19528.0,71.3499,71.3684,71.3499,71.3684,19528.0
2023-09-06 13:25:00,77.08,77.08,77.07,77.08,14698.0,71.3684,71.3684,71.3591,71.3684,14698.0
2023-09-06 13:30:00,77.08,77.08,77.05,77.06,73531.0,71.3684,71.3684,71.3406,71.3499,73531.0
2023-09-06 13:35:00,77.06,77.06,77.05,77.06,16089.0,71.3499,71.3499,71.3406,71.3499,16089.0
2023-09-06 13:40:00,77.05,77.07,77.05,77.06,15204.0,71.3406,71.3591,71.3406,71.3499,15204.0
2023-09-06 13:45:00,77.06,77.08,77.06,77.08,18083.0,71.3499,71.3684,71.3499,71.3684,18083.0
2023-09-06 13:50:00,77.08,77.08,77.07,77.08,12832.0,71.3684,71.3684,71.3591,71.3684,12832.0
2023-09-06 13:55:00,77.08,77.09,77.07,77.09,29738.0,71.3684,71.3776,71.3591,71.3776,29738.0
2023-09-06 14:00:00,77.08,77.09,77.07,77.07,26851.0,71.3684,71.3776,71.3591,71.3591,26851.0
2023-09-06 14:05:00,77.07,77.08,77.05,77.08,43618.0,71.3591,71.3684,71.3406,71.3684,43618.0
2023-09-06 14:10:00,77.08,77.08,77.07,77.07,21650.0,71.3684,71.3684,71.3591,71.3591,21650.0
2023-09-06 14:15:00,77.07,77.08,77.05,77.06,48727.0,71.3591,71.3684,71.3406,71.3499,48727.0
2023-09-06 14:20:00,77.06,77.08,77.05,77.06,35691.0,71.3499,71.3684,71.3406,71.3499,35691.0
2023-09-06 14:25:00,77.06,77.08,77.06,77.08,17013.0,71.3499,71.3684,71.3499,71.3684,17013.0
2023-09-06 14:30:00,77.08,77.08,77.07,77.08,22414.0,71.3684,71.3684,71.3591,71.3684,22414.0
2023-09-06 14:35:00,77.08,77.09,77.07,77.09,122166.0,71.3684,71.3776,71.3591,71.3776,122166.0
2023-09-06 14:40:00,77.09,77.11,77.08,77.11,105074.0,71.3776,71.3962,71.3684,71.3962,105074.0
2023-09-06 14:45:00,77.11,77.13,77.1,77.13,118169.0,71.3962,71.4147,71.3869,71.4147,118169.0
2023-09-06 14:50:00,77.13,77.15,77.12,77.14,88467.0,71.4147,71.4332,71.4054,71.4239,88467.0
2023-09-06 14:55:00,77.14,77.14,77.12,77.12,91580.0,71.4239,71.4239,71.4054,71.4054,91580.0
2023-09-06 15:00:00,77.13,77.13,77.11,77.11,80808.0,71.4147,71.4147,71.3962,71.3962,80808.0
2023-09-06 15:05:00,77.12,77.12,77.11,77.12,22229.0,71.4054,71.4054,71.3962,71.4054,22229.0
2023-09-06 15:10:00,77.12,77.12,77.11,77.11,38981.0,71.4054,71.4054,71.3962,71.3962,38981.0
2023-09-06 15:15:00,77.11,77.12,77.1,77.11,80821.0,71.3962,71.4054,71.3869,71.3962,80821.0
2023-09-06 15:20:00,77.11,77.11,77.09,77.1,32173.0,71.3962,71.3962,71.3776,71.3869,32173.0
2023-09-06 15:25:00,77.11,77.11,77.09,77.09,29488.0,71.3962,71.3962,71.3776,71.3776,29488.0
2023-09-06 15:30:00,77.09,77.1,77.08,77.09,48892.0,71.3776,71.3869,71.3684,71.3776,48892.0
2023-09-06 15:35:00,77.09,77.1,77.08,77.1,33176.0,71.3776,71.3869,71.3684,71.3869,33176.0
2023-09-06 15:40:00,77.1,77.1,77.08,77.08,69982.0,71.3869,71.3869,71.3684,71.3684,69982.0
2023-09-06 15:45:00,77.08,77.09,77.08,77.09,63843.0,71.3684,71.3776,71.3684,71.3776,63843.0
2023-09-06 15:50:00,77.09,77.09,77.08,77.09,70483.0,71.3776,71.3776,71.3684,71.3776,70483.0
2023-09-06 15:55:00,77.09,77.1,77.08,77.09,83444.0,71.3776,71.3869,71.3684,71.3776,83444.0
2023-09-07 09:30:00,77.22,77.22,77.13,77.14,152135.0,71.498,71.498,71.4147,71.4239,152135.0
2023-09-07 09:35:00,77.14,77.19,77.14,77.18,39565.0,71.4239,71.4702,71.4239,71.461,39565.0
2023-09-07 09:40:00,77.17,77.23,77.17,77.23,55139.0,71.4517,71.5073,71.4517,71.5073,55139.0
2023-09-07 09:45:00,77.23,77.23,77.18,77.19,42958.0,71.5073,71.5073,71.461,71.4702,42958.0
2023-09-07 09:50:00,77.19,77.19,77.14,77.14,25284.0,71.4702,71.4702,71.4239,71.4239,25284.0
2023-09-07 09:55:00,77.13,77.16,77.13,77.16,46867.0,71.4147,71.4425,71.4147,71.4425,46867.0
2023-09-07 10:00:00,77.16,77.19,77.16,77.18,28822.0,71.4425,71.4702,71.4425,71.461,28822.0
2023-09-07 10:05:00,77.17,77.19,77.17,77.18,36514.0,71.4517,71.4702,71.4517,71.461,36514.0
2023-09-07 10:10:00,77.19,77.2,77.17,77.17,50022.0,71.4702,71.4795,71.4517,71.4517,50022.0
2023-09-07 10:15:00,77.17,77.18,77.16,77.17,123713.0,71.4517,71.461,71.4425,71.4517,123713.0
2023-09-07 10:20:00,77.17,77.19,77.16,77.18,38591.0,71.4517,71.4702,71.4425,71.461,38591.0
2023-09-07 10:25:00,77.19,77.2,77.18,77.19,47108.0,71.4702,71.4795,71.461,71.4702,47108.0
2023-09-07 10:30:00,77.18,77.21,77.17,77.2,47137.0,71.461,71.4887,71.4517,71.4795,47137.0
2023-09-07 10:35:00,77.2,77.23,77.18,77.22,25564.0,71.4795,71.5073,71.461,71.498,25564.0
2023-09-07 10:40:00,77.23,77.26,77.22,77.26,30446.0,71.5073,71.535,71.498,71.535,30446.0
2023-09-07 10:45:00,77.26,77.27,77.22,77.23,37268.0,71.535,71.5443,71.498,71.5073,37268.0
2023-09-07 10:50:00,77.23,77.24,77.21,77.21,43185.0,71.5073,71.5165,71.4887,71.4887,43185.0
2023-09-07 10:55:00,77.22,77.22,77.19,77.2,43783.0,71.498,71.498,71.4702,71.4795,43783.0
2023-09-07 11:00:00,77.19,77.21,77.17,77.2,20191.0,71.4702,71.4887,71.4517,71.4795,20191.0
2023-09-07 11:05:00,77.2,77.22,77.19,77.22,64837.0,71.4795,71.498,71.4702,71.498,64837.0
2023-09-07 11:10:00,77.22,77.24,77.21,77.22,40195.0,71.498,71.5165,71.4887,71.498,40195.0
2023-09-07 11:15:00,77.22,77.24,77.22,77.23,24500.0,71.498,71.5165,71.498,71.5073,24500.0
2023-09-07 11:20:00,77.23,77.23,77.21,77.23,104666.0,71.5073,71.5073,71.4887,71.5073,104666.0
2023-09-07 11:25:00,77.23,77.23,77.22,77.23,445540.0,71.5073,71.5073,71.498,71.5073,445540.0
2023-09-07 11:30:00,77.23,77.24,77.21,77.23,68927.0,71.5073,71.5165,71.4887,71.5073,68927.0
2023-09-07 11:35:00,77.23,77.26,77.23,77.25,158528.0,71.5073,71.535,71.5073,71.5258,158528.0
2023-09-07 11:40:00,77.25,77.25,77.23,77.23,41636.0,71.5258,71.5258,71.5073,71.5073,41636.0
2023-09-07 11:45:00,77.23,77.25,77.23,77.25,54326.0,71.5073,71.5258,71.5073,71.5258,54326.0
2023-09-07 11:50:00,77.25,77.25,77.23,77.23,80029.0,71.5258,71.5258,71.5073,71.5073,80029.0
2023-09-07 11:55:00,77.23,77.28,77.23,77.28,181133.0,71.5073,71.5536,71.5073,71.5536,181133.0
2023-09-07 12:00:00,77.28,77.3,77.27,77.29,51843.0,71.5536,71.5721,71.5443,71.5628,51843.0
2023-09-07 12:05:00,77.29,77.31,77.28,77.29,49430.0,71.5628,71.5813,71.5536,71.5628,49430.0
2023-09-07 12:10:00,77.29,77.3,77.28,77.3,10456.0,71.5628,71.5721,71.5536,71.5721,10456.0
2023-09-07 12:15:00,77.29,77.3,77.29,77.3,42162.0,71.5628,71.5721,71.5628,71.5721,42162.0
2023-09-07 12:20:00,77.3,77.3,77.27,77.29,250823.0,71.5721,71.5721,71.5443,71.5628,250823.0
2023-09-07 12:25:00,77.29,77.29,77.28,77.29,21224.0,71.5628,71.5628,71.5536,71.5628,21224.0
2023-09-07 12:30:00,77.29,77.29,77.27,77.28,54306.0,71.5628,71.5628,71.5443,71.5536,54306.0
2023-09-07 12:35:00,77.28,77.29,77.27,77.29,46377.0,71.5536,71.5628,71.5443,71.5628,46377.0
2023-09-07 12:40:00,77.29,77.29,77.27,77.28,23764.0,71.5628,71.5628,71.5443,71.5536,23764.0
2023-09-07 12:45:00,77.27,77.28,77.25,77.26,24711.0,71.5443,71.5536,71.5258,71.535,24711.0
2023-09-07 12:50:00,77.26,77.28,77.25,77.28,27682.0,71.535,71.5536,71.5258,71.5536,27682.0
2023-09-07 12:55:00,77.28,77.28,77.27,77.28,9885.0,71.5536,71.5536,71.5443,71.5536,9885.0
2023-09-07 13:00:00,77.28,77.28,77.27,77.28,19800.0,71.5536,71.5536,71.5443,71.5536,19800.0
2023-09-07 13:05:00,77.28,77.28,77.25,77.26,19446.0,71.5536,71.5536,71.5258,71.535,19446.0
2023-09-07 13:10:00,77.26,77.28,77.25,77.28,32562.0,71.535,71.5536,71.5258,71.5536,32562.0
2023-09-07 13:15:00,77.28,77.3,77.27,77.27,220052.0,71.5536,71.5721,71.5443,71.5443,220052.0
2023-09-07 13:20:00,77.27,77.28,77.27,77.27,16355.0,71.5443,71.5536,71.5443,71.5443,16355.0
2023-09-07 13:25:00,77.27,77.28,77.27,77.28,14639.0,71.5443,71.5536,71.5443,71.5536,14639.0
2023-09-07 13:30:00,77.28,77.31,77.28,77.3,22981.0,71.5536,71.5813,71.5536,71.5721,22981.0
2023-09-07 13:35:00,77.3,77.3,77.28,77.29,21567.0,71.5721,71.5721,71.5536,71.5628,21567.0
2023-09-07 13:40:00,77.29,77.29,77.28,77.29,16860.0,71.5628,71.5628,71.5536,71.5628,16860.0
2023-09-07 13:45:00,77.29,77.29,77.28,77.29,24266.0,71.5628,71.5628,71.5536,71.5628,24266.0
2023-09-07 13:50:00,77.29,77.29,77.28,77.29,12544.0,71.5628,71.5628,71.5536,71.5628,12544.0
2023-09-07 13:55:00,77.29,77.29,77.28,77.29,77215.0,71.5628,71.5628,71.5536,71.5628,77215.0
2023-09-07 14:00:00,77.29,77.29,77.28,77.29,71918.0,71.5628,71.5628,71.5536,71.5628,71918.0
2023-09-07 14:05:00,77.28,77.29,77.28,77.29,173070.0,71.5536,71.5628,71.5536,71.5628,173070.0
2023-09-07 14:10:00,77.29,77.29,77.28,77.29,26530.0,71.5628,71.5628,71.5536,71.5628,26530.0
2023-09-07 14:15:00,77.29,77.3,77.28,77.3,41650.0,71.5628,71.5721,71.5536,71.5721,41650.0
2023-09-07 14:20:00,77.29,77.32,77.29,77.32,25412.0,71.5628,71.5906,71.5628,71.5906,25412.0
2023-09-07 14:25:00,77.32,77.32,77.3,77.31,63372.0,71.5906,71.5906,71.5721,71.5813,63372.0
2023-09-07 14:30:00,77.31,77.32,77.31,77.31,12748.0,71.5813,71.5906,71.5813,71.5813,12748.0
2023-09-07 14:35:00,77.31,77.32,77.31,77.31,176445.0,71.5813,71.5906,71.5813,71.5813,176445.0
2023-09-07 14:40:00,77.31,77.32,77.31,77.31,98260.0,71.5813,71.5906,71.5813,71.5813,98260.0
2023-09-07 14:45:00,77.32,77.32,77.31,77.31,19791.0,71.5906,71.5906,71.5813,71.5813,19791.0
2023-09-07 14:50:00,77.32,77.34,77.31,77.34,46285.0,71.5906,71.6091,71.5813,71.6091,46285.0
2023-09-07 14:55:00,77.34,77.37,77.33,77.36,55842.0,71.6091,71.6369,71.5999,71.6276,55842.0
2023-09-07 15:00:00,77.36,77.36,77.35,77.36,20385.0,71.6276,71.6276,71.6184,71.6276,20385.0
2023-09-07 15:05:00,77.36,77.36,77.35,77.36,21834.0,71.6276,71.6276,71.6184,71.6276,21834.0
2023-09-07 15:10:00,77.36,77.36,77.34,77.34,31900.0,71.6276,71.6276,71.6091,71.6091,31900.0
2023-09-07 15:15:00,77.34,77.35,77.32,77.32,50056.0,71.6091,71.6184,71.5906,71.5906,50056.0
2023-09-07 15:20:00,77.32,77.33,77.3,77.31,41031.0,71.5906,71.5999,71.5721,71.5813,41031.0
2023-09-07 15:25:00,77.32,77.33,77.31,77.33,47971.0,71.5906,71.5999,71.5813,71.5999,47971.0
2023-09-07 15:30:00,77.33,77.35,77.31,77.31,950353.0,71.5999,71.6184,71.5813,71.5813,950353.0
2023-09-07 15:35:00,77.31,77.34,77.31,77.34,61096.0,71.5813,71.6091,71.5813,71.6091,61096.0
2023-09-07 15:40:00,77.34,77.35,77.33,77.34,39995.0,71.6091,71.6184,71.5999,71.6091,39995.0
2023-09-07 15:45:00,77.35,77.36,77.34,77.36,67505.0,71.6184,71.6276,71.6091,71.6276,67505.0
2023-09-07 15:50:00,77.36,77.37,77.35,77.37,93206.0,71.6276,71.6369,71.6184,71.6369,93206.0
2023-09-07 15:55:00,77.37,77.39,77.36,77.38,163154.0,71.6369,71.6554,71.6276,71.6462,163154.0
2023-09-08 09:30:00,77.57,77.58,77.52,77.56,236429.0,71.8221,71.8313,71.7758,71.8128,236429.0
2023-09-08 09:35:00,77.56,77.56,77.52,77.52,45371.0,71.8128,71.8128,71.7758,71.7758,45371.0
2023-09-08 09:40:00,77.52,77.53,77.51,77.52,25056.0,71.7758,71.785,71.7665,71.7758,25056.0
2023-09-08 09:45:00,77.52,77.57,77.51,77.57,39009.0,71.7758,71.8221,71.7665,71.8221,39009.0
2023-09-08 09:50:00,77.57,77.59,77.56,77.58,11733.0,71.8221,71.8406,71.8128,71.8313,11733.0
2023-09-08 09:55:00,77.58,77.59,77.57,77.58,19200.0,71.8313,71.8406,71.8221,71.8313,19200.0
2023-09-08 10:00:00,77.58,77.61,77.57,77.61,150472.0,71.8313,71.8591,71.8221,71.8591,150472.0
2023-09-08 10:05:00,77.61,77.63,77.6,77.63,59194.0,71.8591,71.8776,71.8498,71.8776,59194.0
2023-09-08 10:10:00,77.63,77.64,77.61,77.62,52917.0,71.8776,71.8869,71.8591,71.8684,52917.0
2023-09-08 10:15:00,77.62,77.65,77.61,77.64,68939.0,71.8684,71.8961,71.8591,71.8869,68939.0
2023-09-08 10:20:00,77.64,77.64,77.62,77.64,138756.0,71.8869,71.8869,71.8684,71.8869,138756.0
2023-09-08 10:25:00,77.64,77.65,77.63,77.65,154636.0,71.8869,71.8961,71.8776,71.8961,154636.0
2023-09-08 10:30:00,77.65,77.66,77.61,77.62,56479.0,71.8961,71.9054,71.8591,71.8684,56479.0
2023-09-08 10:35:00,77.62,77.62,77.58,77.59,38780.0,71.8684,71.8684,71.8313,71.8406,38780.0
2023-09-08 10:40:00,77.59,77.59,77.57,77.59,61229.0,71.8406,71.8406,71.8221,71.8406,61229.0
2023-09-08 10:45:00,77.59,77.6,77.58,77.58,18401.0,71.8406,71.8498,71.8313,71.8313,18401.0
2023-09-08 10:50:00,77.59,77.6,77.56,77.56,43947.0,71.8406,71.8498,71.8128,71.8128,43947.0
2023-09-08 10:55:00,77.56,77.57,77.55,77.56,75080.0,71.8128,71.8221,71.8036,71.8128,75080.0
2023-09-08 11:00:00,77.56,77.58,77.55,77.55,150259.0,71.8128,71.8313,71.8036,71.8036,150259.0
2023-09-08 11:05:00,77.55,77.55,77.51,77.53,129592.0,71.8036,71.8036,71.7665,71.785,129592.0
2023-09-08 11:10:00,77.53,77.56,77.52,77.55,41144.0,71.785,71.8128,71.7758,71.8036,41144.0
2023-09-08 11:15:00,77.55,77.56,77.53,77.54,146982.0,71.8036,71.8128,71.785,71.7943,146982.0
2023-09-08 11:20:00,77.54,77.55,77.51,77.52,145869.0,71.7943,71.8036,71.7665,71.7758,145869.0
2023-09-08 11:25:00,77.51,77.54,77.51,77.53,37961.0,71.7665,71.7943,71.7665,71.785,37961.0
2023-09-08 11:30:00,77.53,77.53,77.5,77.51,27475.0,71.785,71.785,71.7573,71.7665,27475.0
2023-09-08 11:35:00,77.52,77.52,77.51,77.51,15848.0,71.7758,71.7758,71.7665,71.7665,15848.0
2023-09-08 11:40:00,77.51,77.52,77.48,77.48,33434.0,71.7665,71.7758,71.7387,71.7387,33434.0
2023-09-08 11:45:00,77.48,77.49,77.46,77.47,24960.0,71.7387,71.748,71.7202,71.7295,24960.0
2023-09-08 11:50:00,77.47,77.47,77.45,77.46,121573.0,71.7295,71.7295,71.711,71.7202,121573.0
2023-09-08 11:55:00,77.46,77.47,77.43,77.44,50030.0,71.7202,71.7295,71.6924,71.7017,50030.0
2023-09-08 12:00:00,77.44,77.45,77.43,77.44,27427.0,71.7017,71.711,71.6924,71.7017,27427.0
2023-09-08 12:05:00,77.44,77.44,77.42,77.43,22400.0,71.7017,71.7017,71.6832,71.6924,22400.0
2023-09-08 12:10:00,77.44,77.46,77.43,77.45,13090.0,71.7017,71.7202,71.6924,71.711,13090.0
2023-09-08 12:15:00,77.45,77.47,77.45,77.46,10318.0,71.711,71.7295,71.711,71.7202,10318.0
2023-09-08 12:20:00,77.47,77.47,77.45,77.46,63095.0,71.7295,71.7295,71.711,71.7202,63095.0
2023-09-08 12:25:00,77.46,77.46,77.45,77.45,286347.0,71.7202,71.7202,71.711,71.711,286347.0
2023-09-08 12:30:00,77.46,77.47,77.45,77.46,68113.0,71.7202,71.7295,71.711,71.7202,68113.0
2023-09-08 12:35:00,77.47,77.47,77.43,77.44,66697.0,71.7295,71.7295,71.6924,71.7017,66697.0
2023-09-08 12:40:00,77.43,77.44,77.43,77.44,10868.0,71.6924,71.7017,71.6924,71.7017,10868.0
2023-09-08 12:45:00,77.44,77.44,77.42,77.43,21280.0,71.7017,71.7017,71.6832,71.6924,21280.0
2023-09-08 12:50:00,77.42,77.43,77.42,77.42,17408.0,71.6832,71.6924,71.6832,71.6832,17408.0
2023-09-08 12:55:00,77.42,77.43,77.42,77.43,23550.0,71.6832,71.6924,71.6832,71.6924,23550.0
2023-09-08 13:00:00,77.42,77.43,77.42,77.42,12910.0,71.6832,71.6924,71.6832,71.6832,12910.0
2023-09-08 13:05:00,77.42,77.43,77.42,77.43,44722.0,71.6832,71.6924,71.6832,71.6924,44722.0
2023-09-08 13:10:00,77.42,77.44,77.42,77.43,26723.0,71.6832,71.7017,71.6832,71.6924,26723.0
2023-09-08 13:15:00,77.44,77.45,77.43,77.45,17676.0,71.7017,71.711,71.6924,71.711,17676.0
2023-09-08 13:20:00,77.45,77.45,77.42,77.42,26056.0,71.711,71.711,71.6832,71.6832,26056.0
2023-09-08 13:25:00,77.42,77.43,77.41,77.42,18500.0,71.6832,71.6924,71.6739,71.6832,18500.0
2023-09-08 13:30:00,77.42,77.43,77.41,77.42,48733.0,71.6832,71.6924,71.6739,71.6832,48733.0
2023-09-08 13:35:00,77.42,77.42,77.41,77.42,11817.0,71.6832,71.6832,71.6739,71.6832,11817.0
2023-09-08 13:40:00,77.42,77.43,77.41,77.42,37281.0,71.6832,71.6924,71.6739,71.6832,37281.0
2023-09-08 13:45:00,77.42,77.43,77.41,77.42,13466.0,71.6832,71.6924,71.6739,71.6832,13466.0
2023-09-08 13:50:00,77.43,77.43,77.42,77.42,58100.0,71.6924,71.6924,71.6832,71.6832,58100.0
2023-09-08 13:55:00,77.42,77.44,77.42,77.44,98996.0,71.6832,71.7017,71.6832,71.7017,98996.0
2023-09-08 14:00:00,77.44,77.45,77.43,77.44,16181.0,71.7017,71.711,71.6924,71.7017,16181.0
2023-09-08 14:05:00,77.45,77.45,77.43,77.44,15332.0,71.711,71.711,71.6924,71.7017,15332.0
2023-09-08 14:10:00,77.44,77.44,77.42,77.42,37541.0,71.7017,71.7017,71.6832,71.6832,37541.0
2023-09-08 14:15:00,77.42,77.44,77.42,77.44,18586.0,71.6832,71.7017,71.6832,71.7017,18586.0
2023-09-08 14:20:00,77.44,77.45,77.43,77.45,22447.0,71.7017,71.711,71.6924,71.711,22447.0
2023-09-08 14:25:00,77.45,77.46,77.44,77.45,18578.0,71.711,71.7202,71.7017,71.711,18578.0
2023-09-08 14:30:00,77.45,77.45,77.44,77.45,17338.0,71.711,71.711,71.7017,71.711,17338.0
2023-09-08 14:35:00,77.44,77.45,77.44,77.44,11724.0,71.7017,71.711,71.7017,71.7017,11724.0
2023-09-08 14:40:00,77.45,77.45,77.44,77.44,11169.0,71.711,71.711,71.7017,71.7017,11169.0
2023-09-08 14:45:00,77.44,77.45,77.42,77.42,36157.0,71.7017,71.711,71.6832,71.6832,36157.0
2023-09-08 14:50:00,77.43,77.43,77.41,77.42,12681.0,71.6924,71.6924,71.6739,71.6832,12681.0
2023-09-08 14:55:00,77.42,77.43,77.4,77.42,47479.0,71.6832,71.6924,71.6647,71.6832,47479.0
2023-09-08 15:00:00,77.42,77.42,77.39,77.4,23498.0,71.6832,71.6832,71.6554,71.6647,23498.0
2023-09-08 15:05:00,77.4,77.4,77.39,77.4,11942.0,71.6647,71.6647,71.6554,71.6647,11942.0
2023-09-08 15:10:00,77.4,77.4,77.39,77.4,16567.0,71.6647,71.6647,71.6554,71.6647,16567.0
2023-09-08 15:15:00,77.39,77.41,77.39,77.4,17050.0,71.6554,71.6739,71.6554,71.6647,17050.0
2023-09-08 15:20:00,77.41,77.41,77.4,77.4,13534.0,71.6739,71.6739,71.6647,71.6647,13534.0
2023-09-08 15:25:00,77.41,77.41,77.4,77.4,22305.0,71.6739,71.6739,71.6647,71.6647,22305.0
2023-09-08 15:30:00,77.4,77.41,77.4,77.41,20533.0,71.6647,71.6739,71.6647,71.6739,20533.0
2023-09-08 15:35:00,77.41,77.41,77.4,77.4,32552.0,71.6739,71.6739,71.6647,71.6647,32552.0
2023-09-08 15:40:00,77.4,77.4,77.39,77.4,37728.0,71.6647,71.6647,71.6554,71.6647,37728.0
2023-09-08 15:45:00,77.4,77.4,77.39,77.4,22780.0,71.6647,71.6647,71.6554,71.6647,22780.0
2023-09-08 15:50:00,77.4,77.41,77.38,77.4,57824.0,71.6647,71.6739,71.6462,71.6647,57824.0
2023-09-08 15:55:00,77.39,77.4,77.38,77.38,60221.0,71.6554,71.6647,71.6462,71.6462,60221.0
2023-09-11 09:30:00,77.32,77.36,77.32,77.34,51446.0,71.5906,71.6276,71.5906,71.6091,51446.0
2023-09-11 09:35:00,77.34,77.34,77.29,77.3,51373.0,71.6091,71.6091,71.5628,71.5721,51373.0
2023-09-11 09:40:00,77.29,77.31,77.29,77.3,58864.0,71.5628,71.5813,71.5628,71.5721,58864.0
2023-09-11 09:45:00,77.3,77.31,77.28,77.3,24187.0,71.5721,71.5813,71.5536,71.5721,24187.0
2023-09-11 09:50:00,77.29,77.36,77.29,77.35,47012.0,71.5628,71.6276,71.5628,71.6184,47012.0
2023-09-11 09:55:00,77.36,77.37,77.34,77.36,11391.0,71.6276,71.6369,71.6091,71.6276,11391.0
2023-09-11 10:00:00,77.36,77.37,77.33,77.35,27093.0,71.6276,71.6369,71.5999,71.6184,27093.0
2023-09-11 10:05:00,77.34,77.35,77.33,77.35,30054.0,71.6091,71.6184,71.5999,71.6184,30054.0
2023-09-11 10:10:00,77.36,77.37,77.34,77.37,36292.0,71.6276,71.6369,71.6091,71.6369,36292.0
2023-09-11 10:15:00,77.37,77.37,77.34,77.34,10587.0,71.6369,71.6369,71.6091,71.6091,10587.0
2023-09-11 10:20:00,77.34,77.36,77.34,77.35,156767.0,71.6091,71.6276,71.6091,71.6184,156767.0
2023-09-11 10:25:00,77.34,77.35,77.33,77.34,20309.0,71.6091,71.6184,71.5999,71.6091,20309.0
2023-09-11 10:30:00,77.34,77.34,77.31,77.32,50726.0,71.6091,71.6091,71.5813,71.5906,50726.0
2023-09-11 10:35:00,77.32,77.32,77.29,77.31,15972.0,71.5906,71.5906,71.5628,71.5813,15972.0
2023-09-11 10:40:00,77.31,77.32,77.29,77.3,22271.0,71.5813,71.5906,71.5628,71.5721,22271.0
2023-09-11 10:45:00,77.29,77.3,77.28,77.3,28147.0,71.5628,71.5721,71.5536,71.5721,28147.0
2023-09-11 10:50:00,77.3,77.31,77.28,77.29,21992.0,71.5721,71.5813,71.5536,71.5628,21992.0
2023-09-11 10:55:00,77.29,77.29,77.25,77.26,10797.0,71.5628,71.5628,71.5258,71.535,10797.0
2023-09-11 11:00:00,77.26,77.26,77.25,77.26,16525.0,71.535,71.535,71.5258,71.535,16525.0
2023-09-11 11:05:00,77.26,77.27,77.25,77.25,27567.0,71.535,71.5443,71.5258,71.5258,27567.0
2023-09-11 11:10:00,77.25,77.26,77.24,77.25,23965.0,71.5258,71.535,71.5165,71.5258,23965.0
2023-09-11 11:15:00,77.25,77.25,77.24,77.25,57578.0,71.5258,71.5258,71.5165,71.5258,57578.0
2023-09-11 11:20:00,77.25,77.27,77.24,77.27,37143.0,71.5258,71.5443,71.5165,71.5443,37143.0
2023-09-11 11:25:00,77.27,77.27,77.26,77.26,100549.0,71.5443,71.5443,71.535,71.535,100549.0
2023-09-11 11:30:00,77.27,77.27,77.26,77.27,104231.0,71.5443,71.5443,71.535,71.5443,104231.0
2023-09-11 11:35:00,77.27,77.28,77.26,77.28,69133.0,71.5443,71.5536,71.535,71.5536,69133.0
2023-09-11 11:40:00,77.28,77.28,77.27,77.28,35922.0,71.5536,71.5536,71.5443,71.5536,35922.0
2023-09-11 11:45:00,77.28,77.28,77.26,77.27,40924.0,71.5536,71.5536,71.535,71.5443,40924.0
2023-09-11 11:50:00,77.27,77.28,77.26,77.28,32021.0,71.5443,71.5536,71.535,71.5536,32021.0
2023-09-11 11:55:00,77.28,77.28,77.26,77.26,23951.0,71.5536,71.5536,71.535,71.535,23951.0
2023-09-11 12:00:00,77.27,77.29,77.26,77.29,35520.0,71.5443,71.5628,71.535,71.5628,35520.0
2023-09-11 12:05:00,77.29,77.29,77.28,77.28,13484.0,71.5628,71.5628,71.5536,71.5536,13484.0
2023-09-11 12:10:00,77.29,77.29,77.27,77.29,15215.0,71.5628,71.5628,71.5443,71.5628,15215.0
2023-09-11 12:15:00,77.29,77.29,77.28,77.28,12836.0,71.5628,71.5628,71.5536,71.5536,12836.0
2023-09-11 12:20:00,77.29,77.31,77.28,77.31,12001.0,71.5628,71.5813,71.5536,71.5813,12001.0
2023-09-11 12:25:00,77.31,77.32,77.3,77.31,11724.0,71.5813,71.5906,71.5721,71.5813,11724.0
2023-09-11 12:30:00,77.31,77.32,77.3,77.31,5862.0,71.5813,71.5906,71.5721,71.5813,5862.0
2023-09-11 12:35:00,77.31,77.31,77.29,77.3,13620.0,71.5813,71.5813,71.5628,71.5721,13620.0
2023-09-11 12:40:00,77.3,77.3,77.28,77.29,29519.0,71.5721,71.5721,71.5536,71.5628,29519.0
2023-09-11 12:45:00,77.29,77.3,77.28,77.3,17135.0,71.5628,71.5721,71.5536,71.5721,17135.0
2023-09-11 12:50:00,77.29,77.3,77.29,77.3,12317.0,71.5628,71.5721,71.5628,71.5721,12317.0
2023-09-11 12:55:00,77.29,77.3,77.29,77.3,15912.0,71.5628,71.5721,71.5628,71.5721,15912.0
2023-09-11 13:00:00,77.3,77.3,77.26,77.28,157788.0,71.5721,71.5721,71.535,71.5536,157788.0
2023-09-11 13:05:00,77.28,77.29,77.27,77.29,4241.0,71.5536,71.5628,71.5443,71.5628,4241.0
2023-09-11 13:10:00,77.29,77.3,77.27,77.28,12592.0,71.5628,71.5721,71.5443,71.5536,12592.0
2023-09-11 13:15:00,77.28,77.28,77.27,77.27,13547.0,71.5536,71.5536,71.5443,71.5443,13547.0
2023-09-11 13:20:00,77.28,77.31,77.27,77.3,27617.0,71.5536,71.5813,71.5443,71.5721,27617.0
2023-09-11 13:25:00,77.31,77.31,77.3,77.3,7818.0,71.5813,71.5813,71.5721,71.5721,7818.0
2023-09-11 13:30:00,77.31,77.32,77.3,77.31,73474.0,71.5813,71.5906,71.5721,71.5813,73474.0
2023-09-11 13:35:00,77.32,77.33,77.31,77.33,13677.0,71.5906,71.5999,71.5813,71.5999,13677.0
2023-09-11 13:40:00,77.33,77.33,77.31,77.32,53142.0,71.5999,71.5999,71.5813,71.5906,53142.0
2023-09-11 13:45:00,77.32,77.35,77.31,77.34,31835.0,71.5906,71.6184,71.5813,71.6091,31835.0
2023-09-11 13:50:00,77.34,77.35,77.33,77.34,11428.0,71.6091,71.6184,71.5999,71.6091,11428.0
2023-09-11 13:55:00,77.34,77.34,77.33,77.34,10993.0,71.6091,71.6091,71.5999,71.6091,10993.0
2023-09-11 14:00:00,77.34,77.35,77.33,77.35,21811.0,71.6091,71.6184,71.5999,71.6184,21811.0
2023-09-11 14:05:00,77.35,77.36,77.33,77.34,18963.0,71.6184,71.6276,71.5999,71.6091,18963.0
2023-09-11 14:10:00,77.33,77.35,77.33,77.35,18268.0,71.5999,71.6184,71.5999,71.6184,18268.0
2023-09-11 14:15:00,77.34,77.36,77.34,77.35,22032.0,71.6091,71.6276,71.6091,71.6184,22032.0
2023-09-11 14:20:00,77.35,77.36,77.34,77.34,21281.0,71.6184,71.6276,71.6091,71.6091,21281.0
2023-09-11 14:25:00,77.34,77.36,77.34,77.35,32372.0,71.6091,71.6276,71.6091,71.6184,32372.0
2023-09-11 14:30:00,77.35,77.36,77.34,77.34,81057.0,71.6184,71.6276,71.6091,71.6091,81057.0
2023-09-11 14:35:00,77.34,77.35,77.34,77.34,14700.0,71.6091,71.6184,71.6091,71.6091,14700.0
2023-09-11 14:40:00,77.34,77.35,77.32,77.33,23356.0,71.6091,71.6184,71.5906,71.5999,23356.0
2023-09-11 14:45:00,77.33,77.34,77.32,77.33,30313.0,71.5999,71.6091,71.5906,71.5999,30313.0
2023-09-11 14:50:00,77.33,77.34,77.32,77.33,41650.0,71.5999,71.6091,71.5906,71.5999,41650.0
2023-09-11 14:55:00,77.32,77.33,77.32,77.33,74230.0,71.5906,71.5999,71.5906,71.5999,74230.0
2023-09-11 15:00:00,77.33,77.34,77.32,77.34,30536.0,71.5999,71.6091,71.5906,71.6091,30536.0
2023-09-11 15:05:00,77.34,77.35,77.33,77.34,45206.0,71.6091,71.6184,71.5999,71.6091,45206.0
2023-09-11 15:10:00,77.34,77.34,77.32,77.33,20080.0,71.6091,71.6091,71.5906,71.5999,20080.0
2023-09-11 15:15:00,77.32,77.32,77.3,77.31,125571.0,71.5906,71.5906,71.5721,71.5813,125571.0
2023-09-11 15:20:00,77.32,77.34,77.31,77.34,49721.0,71.5906,71.6091,71.5813,71.6091,49721.0
2023-09-11 15:25:00,77.34,77.35,77.33,77.34,383787.0,71.6091,71.6184,71.5999,71.6091,383787.0
2023-09-11 15:30:00,77.33,77.37,77.33,77.37,66520.0,71.5999,71.6369,71.5999,71.6369,66520.0
2023-09-11 15:35:00,77.36,77.37,77.35,77.36,26381.0,71.6276,71.6369,71.6184,71.6276,26381.0
2023-09-11 15:40:00,77.36,77.36,77.32,77.33,98175.0,71.6276,71.6276,71.5906,71.5999,98175.0
2023-09-11 15:45:00,77.33,77.33,77.31,77.32,69646.0,71.5999,71.5999,71.5813,71.5906,69646.0
2023-09-11 15:50:00,77.31,77.32,77.3,77.32,29699.0,71.5813,71.5906,71.5721,71.5906,29699.0
2023-09-11 15:55:00,77.31,77.32,77.3,77.3,128698.0,71.5813,71.5906,71.5721,71.5721,128698.0
2023-09-12 09:30:00,77.31,77.32,77.26,77.27,116979.0,71.5813,71.5906,71.535,71.5443,116979.0
2023-09-12 09:35:00,77.27,77.29,77.26,77.28,35333.0,71.5443,71.5628,71.535,71.5536,35333.0
2023-09-12 09:40:00,77.27,77.28,77.26,77.27,27160.0,71.5443,71.5536,71.535,71.5443,27160.0
2023-09-12 09:45:00,77.27,77.27,77.25,77.26,39145.0,71.5443,71.5443,71.5258,71.535,39145.0
2023-09-12 09:50:00,77.26,77.26,77.24,77.26,25663.0,71.535,71.535,71.5165,71.535,25663.0
2023-09-12 09:55:00,77.26,77.26,77.22,77.23,21531.0,71.535,71.535,71.498,71.5073,21531.0
2023-09-12 10:00:00,77.23,77.25,77.22,77.25,31489.0,71.5073,71.5258,71.498,71.5258,31489.0
2023-09-12 10:05:00,77.25,77.25,77.24,77.25,29775.0,71.5258,71.5258,71.5165,71.5258,29775.0
2023-09-12 10:10:00,77.25,77.26,77.24,77.26,27810.0,71.5258,71.535,71.5165,71.535,27810.0
2023-09-12 10:15:00,77.26,77.26,77.24,77.24,43786.0,71.535,71.535,71.5165,71.5165,43786.0
2023-09-12 10:20:00,77.24,77.25,77.23,77.23,60852.0,71.5165,71.5258,71.5073,71.5073,60852.0
2023-09-12 10:25:00,77.23,77.25,77.22,77.23,69253.0,71.5073,71.5258,71.498,71.5073,69253.0
2023-09-12 10:30:00,77.23,77.24,77.23,77.23,89042.0,71.5073,71.5165,71.5073,71.5073,89042.0
2023-09-12 10:35:00,77.23,77.24,77.22,77.23,23598.0,71.5073,71.5165,71.498,71.5073,23598.0
2023-09-12 10:40:00,77.24,77.25,77.23,77.25,25569.0,71.5165,71.5258,71.5073,71.5258,25569.0
2023-09-12 10:45:00,77.24,77.25,77.23,77.24,10193.0,71.5165,71.5258,71.5073,71.5165,10193.0
2023-09-12 10:50:00,77.23,77.25,77.22,77.23,23521.0,71.5073,71.5258,71.498,71.5073,23521.0
2023-09-12 10:55:00,77.23,77.24,77.22,77.23,26282.0,71.5073,71.5165,71.498,71.5073,26282.0
2023-09-12 11:00:00,77.23,77.27,77.23,77.26,22021.0,71.5073,71.5443,71.5073,71.535,22021.0
2023-09-12 11:05:00,77.26,77.27,77.25,77.26,28123.0,71.535,71.5443,71.5258,71.535,28123.0
2023-09-12 11:10:00,77.26,77.27,77.23,77.23,22872.0,71.535,71.5443,71.5073,71.5073,22872.0
2023-09-12 11:15:00,77.24,77.25,77.23,77.23,21079.0,71.5165,71.5258,71.5073,71.5073,21079.0
2023-09-12 11:20:00,77.23,77.26,77.22,77.26,38434.0,71.5073,71.535,71.498,71.535,38434.0
2023-09-12 11:25:00,77.26,77.27,77.25,77.26,20251.0,71.535,71.5443,71.5258,71.535,20251.0
2023-09-12 11:30:00,77.26,77.26,77.25,77.26,33552.0,71.535,71.535,71.5258,71.535,33552.0
2023-09-12 11:35:00,77.26,77.26,77.25,77.26,34694.0,71.535,71.535,71.5258,71.535,34694.0
2023-09-12 11:40:00,77.26,77.27,77.25,77.27,16431.0,71.535,71.5443,71.5258,71.5443,16431.0
2023-09-12 11:45:00,77.27,77.27,77.25,77.26,27226.0,71.5443,71.5443,71.5258,71.535,27226.0
2023-09-12 11:50:00,77.27,77.27,77.26,77.26,14237.0,71.5443,71.5443,71.535,71.535,14237.0
2023-09-12 11:55:00,77.26,77.27,77.26,77.27,12420.0,71.535,71.5443,71.535,71.5443,12420.0
2023-09-12 12:00:00,77.27,77.27,77.25,77.26,17911.0,71.5443,71.5443,71.5258,71.535,17911.0
2023-09-12 12:05:00,77.26,77.28,77.25,77.27,23813.0,71.535,71.5536,71.5258,71.5443,23813.0
2023-09-12 12:10:00,77.27,77.27,77.25,77.27,20393.0,71.5443,71.5443,71.5258,71.5443,20393.0
2023-09-12 12:15:00,77.26,77.27,77.26,77.27,6251.0,71.535,71.5443,71.535,71.5443,6251.0
2023-09-12 12:20:00,77.27,77.29,77.26,77.27,28196.0,71.5443,71.5628,71.535,71.5443,28196.0
2023-09-12 12:25:00,77.28,77.28,77.27,77.27,19469.0,71.5536,71.5536,71.5443,71.5443,19469.0
2023-09-12 12:30:00,77.27,77.27,77.25,77.26,12723.0,71.5443,71.5443,71.5258,71.535,12723.0
2023-09-12 12:35:00,77.25,77.26,77.24,77.25,21746.0,71.5258,71.535,71.5165,71.5258,21746.0
2023-09-12 12:40:00,77.25,77.26,77.23,77.26,38257.0,71.5258,71.535,71.5073,71.535,38257.0
2023-09-12 12:45:00,77.25,77.26,77.24,77.25,99138.0,71.5258,71.535,71.5165,71.5258,99138.0
2023-09-12 12:50:00,77.25,77.25,77.22,77.23,42046.0,71.5258,71.5258,71.498,71.5073,42046.0
2023-09-12 12:55:00,77.23,77.23,77.21,77.21,18979.0,71.5073,71.5073,71.4887,71.4887,18979.0
2023-09-12 13:00:00,77.21,77.24,77.21,77.23,56006.0,71.4887,71.5165,71.4887,71.5073,56006.0
2023-09-12 13:05:00,77.24,77.24,77.22,77.22,20452.0,71.5165,71.5165,71.498,71.498,20452.0
2023-09-12 13:10:00,77.21,77.23,77.21,77.22,18518.0,71.4887,71.5073,71.4887,71.498,18518.0
2023-09-12 13:15:00,77.22,77.23,77.21,77.23,25654.0,71.498,71.5073,71.4887,71.5073,25654.0
2023-09-12 13:20:00,77.22,77.25,77.22,77.25,24411.0,71.498,71.5258,71.498,71.5258,24411.0
2023-09-12 13:25:00,77.24,77.24,77.23,77.23,34796.0,71.5165,71.5165,71.5073,71.5073,34796.0
2023-09-12 13:30:00,77.23,77.24,77.22,77.23,23758.0,71.5073,71.5165,71.498,71.5073,23758.0
2023-09-12 13:35:00,77.23,77.25,77.22,77.25,15541.0,71.5073,71.5258,71.498,71.5258,15541.0
2023-09-12 13:40:00,77.25,77.26,77.24,77.25,17814.0,71.5258,71.535,71.5165,71.5258,17814.0
2023-09-12 13:45:00,77.24,77.25,77.24,77.25,14226.0,71.5165,71.5258,71.5165,71.5258,14226.0
2023-09-12 13:50:00,77.25,77.26,77.24,77.25,26392.0,71.5258,71.535,71.5165,71.5258,26392.0
2023-09-12 13:55:00,77.25,77.25,77.24,77.25,9045.0,71.5258,71.5258,71.5165,71.5258,9045.0
2023-09-12 14:00:00,77.25,77.26,77.24,77.26,115295.0,71.5258,71.535,71.5165,71.535,115295.0
2023-09-12 14:05:00,77.25,77.26,77.25,77.26,29039.0,71.5258,71.535,71.5258,71.535,29039.0
2023-09-12 14:10:00,77.25,77.26,77.23,77.23,46933.0,71.5258,71.535,71.5073,71.5073,46933.0
2023-09-12 14:15:00,77.23,77.26,77.23,77.26,71441.0,71.5073,71.535,71.5073,71.535,71441.0
2023-09-12 14:20:00,77.26,77.28,77.25,77.28,75593.0,71.535,71.5536,71.5258,71.5536,75593.0
2023-09-12 14:25:00,77.28,77.31,77.27,77.3,94722.0,71.5536,71.5813,71.5443,71.5721,94722.0
2023-09-12 14:30:00,77.3,77.3,77.27,77.28,26975.0,71.5721,71.5721,71.5443,71.5536,26975.0
2023-09-12 14:35:00,77.28,77.29,77.27,77.28,56304.0,71.5536,71.5628,71.5443,71.5536,56304.0
2023-09-12 14:40:00,77.28,77.29,77.28,77.28,13409.0,71.5536,71.5628,71.5536,71.5536,13409.0
2023-09-12 14:45:00,77.28,77.29,77.28,77.28,24844.0,71.5536,71.5628,71.5536,71.5536,24844.0
2023-09-12 14:50:00,77.28,77.3,77.28,77.3,20244.0,71.5536,71.5721,71.5536,71.5721,20244.0
2023-09-12 14:55:00,77.3,77.3,77.29,77.3,30288.0,71.5721,71.5721,71.5628,71.5721,30288.0
2023-09-12 15:00:00,77.3,77.31,77.29,77.3,52295.0,71.5721,71.5813,71.5628,71.5721,52295.0
2023-09-12 15:05:00,77.3,77.32,77.3,77.31,33014.0,71.5721,71.5906,71.5721,71.5813,33014.0
2023-09-12 15:10:00,77.31,77.32,77.29,77.3,24805.0,71.5813,71.5906,71.5628,71.5721,24805.0
2023-09-12 15:15:00,77.3,77.31,77.28,77.3,36554.0,71.5721,71.5813,71.5536,71.5721,36554.0
2023-09-12 15:20:00,77.31,77.31,77.29,77.3,17154.0,71.5813,71.5813,71.5628,71.5721,17154.0
2023-09-12 15:25:00,77.3,77.31,77.29,77.3,38126.0,71.5721,71.5813,71.5628,71.5721,38126.0
2023-09-12 15:30:00,77.31,77.31,77.29,77.29,52129.0,71.5813,71.5813,71.5628,71.5628,52129.0
2023-09-12 15:35:00,77.3,77.31,77.29,77.3,44818.0,71.5721,71.5813,71.5628,71.5721,44818.0
2023-09-12 15:40:00,77.29,77.31,77.29,77.3,33791.0,71.5628,71.5813,71.5628,71.5721,33791.0
2023-09-12 15:45:00,77.29,77.3,77.28,77.29,58204.0,71.5628,71.5721,71.5536,71.5628,58204.0
2023-09-12 15:50:00,77.29,77.29,77.27,77.27,88508.0,71.5628,71.5628,71.5443,71.5443,88508.0
2023-09-12 15:55:00,77.27,77.28,77.27,77.28,117185.0,71.5443,71.5536,71.5443,71.5536,117185.0
2023-09-13 09:30:00,77.15,77.29,77.15,77.28,32150.0,71.4332,71.5628,71.4332,71.5536,32150.0
2023-09-13 09:35:00,77.28,77.33,77.26,77.31,32591.0,71.5536,71.5999,71.535,71.5813,32591.0
2023-09-13 09:40:00,77.31,77.32,77.29,77.32,45761.0,71.5813,71.5906,71.5628,71.5906,45761.0
2023-09-13 09:45:00,77.32,77.35,77.32,77.34,19100.0,71.5906,71.6184,71.5906,71.6091,19100.0
2023-09-13 09:50:00,77.34,77.35,77.3,77.32,175848.0,71.6091,71.6184,71.5721,71.5906,175848.0
2023-09-13 09:55:00,77.31,77.32,77.28,77.29,31293.0,71.5813,71.5906,71.5536,71.5628,31293.0
2023-09-13 10:00:00,77.29,77.3,77.25,77.25,71505.0,71.5628,71.5721,71.5258,71.5258,71505.0
2023-09-13 10:05:00,77.24,77.24,77.22,77.24,21708.0,71.5165,71.5165,71.498,71.5165,21708.0
2023-09-13 10:10:00,77.25,77.27,77.24,77.25,49581.0,71.5258,71.5443,71.5165,71.5258,49581.0
2023-09-13 10:15:00,77.25,77.26,77.22,77.23,34220.0,71.5258,71.535,71.498,71.5073,34220.0
2023-09-13 10:20:00,77.23,77.26,77.22,77.24,48763.0,71.5073,71.535,71.498,71.5165,48763.0
2023-09-13 10:25:00,77.24,77.25,77.23,77.25,16507.0,71.5165,71.5258,71.5073,71.5258,16507.0
2023-09-13 10:30:00,77.25,77.27,77.24,77.25,31165.0,71.5258,71.5443,71.5165,71.5258,31165.0
2023-09-13 10:35:00,77.25,77.27,77.24,77.27,64841.0,71.5258,71.5443,71.5165,71.5443,64841.0
2023-09-13 10:40:00,77.27,77.29,77.27,77.27,46658.0,71.5443,71.5628,71.5443,71.5443,46658.0
2023-09-13 10:45:00,77.27,77.28,77.25,77.26,22173.0,71.5443,71.5536,71.5258,71.535,22173.0
2023-09-13 10:50:00,77.26,77.28,77.26,77.27,16273.0,71.535,71.5536,71.535,71.5443,16273.0
2023-09-13 10:55:00,77.26,77.28,77.26,77.27,27963.0,71.535,71.5536,71.535,71.5443,27963.0
2023-09-13 11:00:00,77.27,77.29,77.27,77.29,25428.0,71.5443,71.5628,71.5443,71.5628,25428.0
2023-09-13 11:05:00,77.29,77.29,77.26,77.26,30149.0,71.5628,71.5628,71.535,71.535,30149.0
2023-09-13 11:10:00,77.26,77.27,77.24,77.26,52218.0,71.535,71.5443,71.5165,71.535,52218.0
2023-09-13 11:15:00,77.26,77.28,77.25,77.28,40580.0,71.535,71.5536,71.5258,71.5536,40580.0
2023-09-13 11:20:00,77.27,77.3,77.27,77.3,58881.0,71.5443,71.5721,71.5443,71.5721,58881.0
2023-09-13 11:25:00,77.3,77.3,77.29,77.3,18484.0,71.5721,71.5721,71.5628,71.5721,18484.0
2023-09-13 11:30:00,77.3,77.3,77.28,77.29,47851.0,71.5721,71.5721,71.5536,71.5628,47851.0
2023-09-13 11:35:00,77.29,77.3,77.28,77.29,19884.0,71.5628,71.5721,71.5536,71.5628,19884.0
2023-09-13 11:40:00,77.29,77.3,77.27,77.28,115892.0,71.5628,71.5721,71.5443,71.5536,115892.0
2023-09-13 11:45:00,77.28,77.28,77.26,77.27,18319.0,71.5536,71.5536,71.535,71.5443,18319.0
2023-09-13 11:50:00,77.26,77.27,77.25,77.27,16782.0,71.535,71.5443,71.5258,71.5443,16782.0
2023-09-13 11:55:00,77.26,77.3,77.26,77.3,85090.0,71.535,71.5721,71.535,71.5721,85090.0
2023-09-13 12:00:00,77.29,77.31,77.28,77.31,27962.0,71.5628,71.5813,71.5536,71.5813,27962.0
2023-09-13 12:05:00,77.31,77.32,77.3,77.32,35424.0,71.5813,71.5906,71.5721,71.5906,35424.0
2023-09-13 12:10:00,77.31,77.33,77.31,77.33,15419.0,71.5813,71.5999,71.5813,71.5999,15419.0
2023-09-13 12:15:00,77.33,77.37,77.32,77.37,21626.0,71.5999,71.6369,71.5906,71.6369,21626.0
2023-09-13 12:20:00,77.37,77.38,77.36,77.37,15884.0,71.6369,71.6462,71.6276,71.6369,15884.0
2023-09-13 12:25:00,77.38,77.41,77.37,77.41,168435.0,71.6462,71.6739,71.6369,71.6739,168435.0
2023-09-13 12:30:00,77.41,77.42,77.4,77.42,6639.0,71.6739,71.6832,71.6647,71.6832,6639.0
2023-09-13 12:35:00,77.42,77.42,77.4,77.41,21296.0,71.6832,71.6832,71.6647,71.6739,21296.0
2023-09-13 12:40:00,77.41,77.41,77.39,77.39,41308.0,71.6739,71.6739,71.6554,71.6554,41308.0
2023-09-13 12:45:00,77.39,77.41,77.39,77.4,17726.0,71.6554,71.6739,71.6554,71.6647,17726.0
2023-09-13 12:50:00,77.39,77.4,77.38,77.38,12267.0,71.6554,71.6647,71.6462,71.6462,12267.0
2023-09-13 12:55:00,77.39,77.4,77.37,77.39,11789.0,71.6554,71.6647,71.6369,71.6554,11789.0
2023-09-13 13:00:00,77.39,77.4,77.34,77.34,105749.0,71.6554,71.6647,71.6091,71.6091,105749.0
2023-09-13 13:05:00,77.34,77.38,77.34,77.37,71741.0,71.6091,71.6462,71.6091,71.6369,71741.0
2023-09-13 13:10:00,77.37,77.41,77.35,77.41,60397.0,71.6369,71.6739,71.6184,71.6739,60397.0
2023-09-13 13:15:00,77.41,77.45,77.4,77.41,58671.0,71.6739,71.711,71.6647,71.6739,58671.0
2023-09-13 13:20:00,77.4,77.42,77.4,77.41,75215.0,71.6647,71.6832,71.6647,71.6739,75215.0
2023-09-13 13:25:00,77.41,77.41,77.38,77.39,49567.0,71.6739,71.6739,71.6462,71.6554,49567.0
2023-09-13 13:30:00,77.38,77.4,77.38,77.4,23134.0,71.6462,71.6647,71.6462,71.6647,23134.0
2023-09-13 13:35:00,77.4,77.42,77.4,77.41,27525.0,71.6647,71.6832,71.6647,71.6739,27525.0
2023-09-13 13:40:00,77.41,77.43,77.41,77.42,18403.0,71.6739,71.6924,71.6739,71.6832,18403.0
2023-09-13 13:45:00,77.43,77.44,77.42,77.44,26791.0,71.6924,71.7017,71.6832,71.7017,26791.0
2023-09-13 13:50:00,77.44,77.45,77.42,77.42,35848.0,71.7017,71.711,71.6832,71.6832,35848.0
2023-09-13 13:55:00,77.43,77.45,77.42,77.44,51809.0,71.6924,71.711,71.6832,71.7017,51809.0
2023-09-13 14:00:00,77.44,77.46,77.43,77.44,291900.0,71.7017,71.7202,71.6924,71.7017,291900.0
2023-09-13 14:05:00,77.44,77.45,77.42,77.42,24786.0,71.7017,71.711,71.6832,71.6832,24786.0
2023-09-13 14:10:00,77.42,77.43,77.41,77.41,19389.0,71.6832,71.6924,71.6739,71.6739,19389.0
2023-09-13 14:15:00,77.42,77.42,77.41,77.42,30782.0,71.6832,71.6832,71.6739,71.6832,30782.0
2023-09-13 14:20:00,77.42,77.44,77.41,77.44,56079.0,71.6832,71.7017,71.6739,71.7017,56079.0
2023-09-13 14:25:00,77.44,77.45,77.43,77.44,24357.0,71.7017,71.711,71.6924,71.7017,24357.0
2023-09-13 14:30:00,77.44,77.45,77.43,77.44,21712.0,71.7017,71.711,71.6924,71.7017,21712.0
2023-09-13 14:35:00,77.44,77.44,77.42,77.42,39847.0,71.7017,71.7017,71.6832,71.6832,39847.0
2023-09-13 14:40:00,77.42,77.43,77.41,77.42,56336.0,71.6832,71.6924,71.6739,71.6832,56336.0
2023-09-13 14:45:00,77.42,77.42,77.4,77.4,67747.0,71.6832,71.6832,71.6647,71.6647,67747.0
2023-09-13 14:50:00,77.4,77.41,77.39,77.4,37852.0,71.6647,71.6739,71.6554,71.6647,37852.0
2023-09-13 14:55:00,77.4,77.4,77.38,77.4,28487.0,71.6647,71.6647,71.6462,71.6647,28487.0
2023-09-13 15:00:00,77.4,77.41,77.39,77.41,27058.0,71.6647,71.6739,71.6554,71.6739,27058.0
2023-09-13 15:05:00,77.41,77.41,77.4,77.41,115620.0,71.6739,71.6739,71.6647,71.6739,115620.0
2023-09-13 15:10:00,77.41,77.41,77.39,77.4,44922.0,71.6739,71.6739,71.6554,71.6647,44922.0
2023-09-13 15:15:00,77.4,77.4,77.38,77.39,30818.0,71.6647,71.6647,71.6462,71.6554,30818.0
2023-09-13 15:20:00,77.39,77.4,77.38,77.39,35272.0,71.6554,71.6647,71.6462,71.6554,35272.0
2023-09-13 15:25:00,77.39,77.39,77.38,77.39,22484.0,71.6554,71.6554,71.6462,71.6554,22484.0
2023-09-13 15:30:00,77.39,77.39,77.38,77.39,158254.0,71.6554,71.6554,71.6462,71.6554,158254.0
2023-09-13 15:35:00,77.39,77.39,77.37,77.39,150077.0,71.6554,71.6554,71.6369,71.6554,150077.0
2023-09-13 15:40:00,77.39,77.4,77.38,77.4,75772.0,71.6554,71.6647,71.6462,71.6647,75772.0
2023-09-13 15:45:00,77.39,77.4,77.39,77.39,48880.0,71.6554,71.6647,71.6554,71.6554,48880.0
2023-09-13 15:50:00,77.39,77.4,77.39,77.4,36737.0,71.6554,71.6647,71.6554,71.6647,36737.0
2023-09-13 15:55:00,77.4,77.42,77.39,77.42,175606.0,71.6647,71.6832,71.6554,71.6832,175606.0
2023-09-14 09:30:00,77.55,77.58,77.5,77.52,133265.0,71.8036,71.8313,71.7573,71.7758,133265.0
2023-09-14 09:35:00,77.53,77.57,77.52,77.56,32606.0,71.785,71.8221,71.7758,71.8128,32606.0
2023-09-14 09:40:00,77.55,77.56,77.52,77.53,27531.0,71.8036,71.8128,71.7758,71.785,27531.0
2023-09-14 09:45:00,77.52,77.54,77.48,77.48,23217.0,71.7758,71.7943,71.7387,71.7387,23217.0
2023-09-14 09:50:00,77.48,77.49,77.42,77.42,53470.0,71.7387,71.748,71.6832,71.6832,53470.0
2023-09-14 09:55:00,77.42,77.42,77.36,77.38,38235.0,71.6832,71.6832,71.6276,71.6462,38235.0
2023-09-14 10:00:00,77.39,77.4,77.36,77.36,100407.0,71.6554,71.6647,71.6276,71.6276,100407.0
2023-09-14 10:05:00,77.35,77.37,77.34,77.34,26304.0,71.6184,71.6369,71.6091,71.6091,26304.0
2023-09-14 10:10:00,77.34,77.38,77.33,77.36,119013.0,71.6091,71.6462,71.5999,71.6276,119013.0
2023-09-14 10:15:00,77.36,77.36,77.31,77.34,46986.0,71.6276,71.6276,71.5813,71.6091,46986.0
2023-09-14 10:20:00,77.35,77.39,77.33,77.38,26863.0,71.6184,71.6554,71.5999,71.6462,26863.0
2023-09-14 10:25:00,77.38,77.39,77.36,77.39,26443.0,71.6462,71.6554,71.6276,71.6554,26443.0
2023-09-14 10:30:00,77.38,77.42,77.37,77.42,26526.0,71.6462,71.6832,71.6369,71.6832,26526.0
2023-09-14 10:35:00,77.42,77.45,77.41,77.45,41714.0,71.6832,71.711,71.6739,71.711,41714.0
2023-09-14 10:40:00,77.45,77.47,77.44,77.47,41913.0,71.711,71.7295,71.7017,71.7295,41913.0
2023-09-14 10:45:00,77.47,77.49,77.46,77.48,32139.0,71.7295,71.748,71.7202,71.7387,32139.0
2023-09-14 10:50:00,77.48,77.51,77.47,77.49,16226.0,71.7387,71.7665,71.7295,71.748,16226.0
2023-09-14 10:55:00,77.49,77.51,77.48,77.48,26141.0,71.748,71.7665,71.7387,71.7387,26141.0
2023-09-14 11:00:00,77.48,77.51,77.48,77.49,14541.0,71.7387,71.7665,71.7387,71.748,14541.0
2023-09-14 11:05:00,77.5,77.53,77.48,77.5,719684.0,71.7573,71.785,71.7387,71.7573,719684.0
2023-09-14 11:10:00,77.51,77.51,77.49,77.51,65130.0,71.7665,71.7665,71.748,71.7665,65130.0
2023-09-14 11:15:00,77.5,77.52,77.48,77.5,276653.0,71.7573,71.7758,71.7387,71.7573,276653.0
2023-09-14 11:20:00,77.49,77.5,77.46,77.46,22187.0,71.748,71.7573,71.7202,71.7202,22187.0
2023-09-14 11:25:00,77.46,77.47,77.44,77.44,15976.0,71.7202,71.7295,71.7017,71.7017,15976.0
2023-09-14 11:30:00,77.45,77.46,77.44,77.45,14914.0,71.711,71.7202,71.7017,71.711,14914.0
2023-09-14 11:35:00,77.45,77.45,77.41,77.42,23883.0,71.711,71.711,71.6739,71.6832,23883.0
2023-09-14 11:40:00,77.42,77.43,77.41,77.41,25745.0,71.6832,71.6924,71.6739,71.6739,25745.0
2023-09-14 11:45:00,77.41,77.43,77.4,77.42,13549.0,71.6739,71.6924,71.6647,71.6832,13549.0
2023-09-14 11:50:00,77.42,77.44,77.41,77.42,13345.0,71.6832,71.7017,71.6739,71.6832,13345.0
2023-09-14 11:55:00,77.42,77.42,77.4,77.41,18127.0,71.6832,71.6832,71.6647,71.6739,18127.0
2023-09-14 12:00:00,77.4,77.42,77.4,77.41,19361.0,71.6647,71.6832,71.6647,71.6739,19361.0
2023-09-14 12:05:00,77.41,77.42,77.4,77.41,189823.0,71.6739,71.6832,71.6647,71.6739,189823.0
2023-09-14 12:10:00,77.41,77.41,77.39,77.4,53287.0,71.6739,71.6739,71.6554,71.6647,53287.0
2023-09-14 12:15:00,77.4,77.42,77.4,77.4,28106.0,71.6647,71.6832,71.6647,71.6647,28106.0
2023-09-14 12:20:00,77.41,77.41,77.37,77.38,11126.0,71.6739,71.6739,71.6369,71.6462,11126.0
2023-09-14 12:25:00,77.38,77.38,77.35,77.36,32901.0,71.6462,71.6462,71.6184,71.6276,32901.0
2023-09-14 12:30:00,77.36,77.37,77.35,77.36,151036.0,71.6276,71.6369,71.6184,71.6276,151036.0
2023-09-14 12:35:00,77.35,77.36,77.35,77.36,15084.0,71.6184,71.6276,71.6184,71.6276,15084.0
2023-09-14 12:40:00,77.36,77.36,77.34,77.34,21326.0,71.6276,71.6276,71.6091,71.6091,21326.0
2023-09-14 12:45:00,77.35,77.36,77.35,77.36,15705.0,71.6184,71.6276,71.6184,71.6276,15705.0
2023-09-14 12:50:00,77.36,77.37,77.35,77.37,108942.0,71.6276,71.6369,71.6184,71.6369,108942.0
2023-09-14 12:55:00,77.37,77.37,77.34,77.34,122294.0,71.6369,71.6369,71.6091,71.6091,122294.0
2023-09-14 13:00:00,77.34,77.35,77.34,77.34,30622.0,71.6091,71.6184,71.6091,71.6091,30622.0
2023-09-14 13:05:00,77.34,77.35,77.34,77.34,41554.0,71.6091,71.6184,71.6091,71.6091,41554.0
2023-09-14 13:10:00,77.35,77.36,77.34,77.36,38050.0,71.6184,71.6276,71.6091,71.6276,38050.0
2023-09-14 13:15:00,77.36,77.36,77.34,77.34,209065.0,71.6276,71.6276,71.6091,71.6091,209065.0
2023-09-14 13:20:00,77.34,77.35,77.34,77.34,32258.0,71.6091,71.6184,71.6091,71.6091,32258.0
2023-09-14 13:25:00,77.34,77.35,77.34,77.35,9592.0,71.6091,71.6184,71.6091,71.6184,9592.0
2023-09-14 13:30:00,77.34,77.35,77.34,77.34,122848.0,71.6091,71.6184,71.6091,71.6091,122848.0
2023-09-14 13:35:00,77.34,77.35,77.33,77.34,194134.0,71.6091,71.6184,71.5999,71.6091,194134.0
2023-09-14 13:40:00,77.34,77.35,77.33,77.34,37948.0,71.6091,71.6184,71.5999,71.6091,37948.0
2023-09-14 13:45:00,77.34,77.34,77.31,77.31,27953.0,71.6091,71.6091,71.5813,71.5813,27953.0
2023-09-14 13:50:00,77.31,77.34,77.31,77.33,47184.0,71.5813,71.6091,71.5813,71.5999,47184.0
2023-09-14 13:55:00,77.33,77.33,77.32,77.33,117146.0,71.5999,71.5999,71.5906,71.5999,117146.0
2023-09-14 14:00:00,77.33,77.33,77.32,77.32,30737.0,71.5999,71.5999,71.5906,71.5906,30737.0
2023-09-14 14:05:00,77.32,77.37,77.32,77.36,12832.0,71.5906,71.6369,71.5906,71.6276,12832.0
2023-09-14 14:10:00,77.36,77.37,77.36,77.36,27859.0,71.6276,71.6369,71.6276,71.6276,27859.0
2023-09-14 14:15:00,77.36,77.37,77.34,77.35,29147.0,71.6276,71.6369,71.6091,71.6184,29147.0
2023-09-14 14:20:00,77.34,77.36,77.34,77.36,225774.0,71.6091,71.6276,71.6091,71.6276,225774.0
2023-09-14 14:25:00,77.36,77.37,77.35,77.37,193543.0,71.6276,71.6369,71.6184,71.6369,193543.0
2023-09-14 14:30:00,77.37,77.37,77.35,77.36,18382.0,71.6369,71.6369,71.6184,71.6276,18382.0
2023-09-14 14:35:00,77.36,77.36,77.34,77.35,31113.0,71.6276,71.6276,71.6091,71.6184,31113.0
2023-09-14 14:40:00,77.36,77.37,77.35,77.37,73364.0,71.6276,71.6369,71.6184,71.6369,73364.0
2023-09-14 14:45:00,77.36,77.37,77.36,77.36,67264.0,71.6276,71.6369,71.6276,71.6276,67264.0
2023-09-14 14:50:00,77.36,77.37,77.33,77.34,87476.0,71.6276,71.6369,71.5999,71.6091,87476.0
2023-09-14 14:55:00,77.34,77.34,77.33,77.33,90196.0,71.6091,71.6091,71.5999,71.5999,90196.0
2023-09-14 15:00:00,77.33,77.35,77.33,77.34,25276.0,71.5999,71.6184,71.5999,71.6091,25276.0
2023-09-14 15:05:00,77.35,77.35,77.34,77.34,22764.0,71.6184,71.6184,71.6091,71.6091,22764.0
2023-09-14 15:10:00,77.34,77.36,77.34,77.36,26233.0,71.6091,71.6276,71.6091,71.6276,26233.0
2023-09-14 15:15:00,77.36,77.36,77.34,77.34,104765.0,71.6276,71.6276,71.6091,71.6091,104765.0
2023-09-14 15:20:00,77.34,77.35,77.33,77.34,55864.0,71.6091,71.6184,71.5999,71.6091,55864.0
2023-09-14 15:25:00,77.33,77.35,77.32,77.35,158712.0,71.5999,71.6184,71.5906,71.6184,158712.0
2023-09-14 15:30:00,77.34,77.35,77.33,77.34,133537.0,71.6091,71.6184,71.5999,71.6091,133537.0
2023-09-14 15:35:00,77.34,77.34,77.32,77.32,228829.0,71.6091,71.6091,71.5906,71.5906,228829.0
2023-09-14 15:40:00,77.33,77.34,77.29,77.32,652140.0,71.5999,71.6091,71.5628,71.5906,652140.0
2023-09-14 15:45:00,77.33,77.33,77.32,77.32,20664.0,71.5999,71.5999,71.5906,71.5906,20664.0
2023-09-14 15:50:00,77.33,77.33,77.32,77.33,91106.0,71.5999,71.5999,71.5906,71.5999,91106.0
2023-09-14 15:55:00,77.33,77.34,77.32,77.33,184255.0,71.5999,71.6091,71.5906,71.5999,184255.0
2023-09-15 09:30:00,77.29,77.31,77.2,77.22,53573.0,71.5628,71.5813,71.4795,71.498,53573.0
2023-09-15 09:35:00,77.21,77.22,77.2,77.22,20051.0,71.4887,71.498,71.4795,71.498,20051.0
2023-09-15 09:40:00,77.22,77.22,77.14,77.15,48807.0,71.498,71.498,71.4239,71.4332,48807.0
2023-09-15 09:45:00,77.14,77.18,77.12,77.16,202617.0,71.4239,71.461,71.4054,71.4425,202617.0
2023-09-15 09:50:00,77.16,77.16,77.13,77.13,65047.0,71.4425,71.4425,71.4147,71.4147,65047.0
2023-09-15 09:55:00,77.14,77.14,77.1,77.11,88027.0,71.4239,71.4239,71.3869,71.3962,88027.0
2023-09-15 10:00:00,77.12,77.28,77.12,77.25,75536.0,71.4054,71.5536,71.4054,71.5258,75536.0
2023-09-15 10:05:00,77.25,77.28,77.21,77.22,45874.0,71.5258,71.5536,71.4887,71.498,45874.0
2023-09-15 10:10:00,77.22,77.23,77.16,77.17,34338.0,71.498,71.5073,71.4425,71.4517,34338.0
2023-09-15 10:15:00,77.17,77.21,77.15,77.21,18825.0,71.4517,71.4887,71.4332,71.4887,18825.0
2023-09-15 10:20:00,77.2,77.21,77.19,77.2,74428.0,71.4795,71.4887,71.4702,71.4795,74428.0
2023-09-15 10:25:00,77.2,77.2,77.16,77.18,176335.0,71.4795,71.4795,71.4425,71.461,176335.0
2023-09-15 10:30:00,77.18,77.2,77.17,77.19,90719.0,71.461,71.4795,71.4517,71.4702,90719.0
2023-09-15 10:35:00,77.19,77.2,77.18,77.2,58194.0,71.4702,71.4795,71.461,71.4795,58194.0
2023-09-15 10:40:00,77.2,77.21,77.19,77.19,56875.0,71.4795,71.4887,71.4702,71.4702,56875.0
2023-09-15 10:45:00,77.19,77.21,77.17,77.18,26007.0,71.4702,71.4887,71.4517,71.461,26007.0
2023-09-15 10:50:00,77.17,77.18,77.15,77.16,33458.0,71.4517,71.461,71.4332,71.4425,33458.0
2023-09-15 10:55:00,77.16,77.17,77.15,77.16,20762.0,71.4425,71.4517,71.4332,71.4425,20762.0
2023-09-15 11:00:00,77.15,77.17,77.14,77.16,23332.0,71.4332,71.4517,71.4239,71.4425,23332.0
2023-09-15 11:05:00,77.16,77.19,77.15,77.18,49836.0,71.4425,71.4702,71.4332,71.461,49836.0
2023-09-15 11:10:00,77.17,77.18,77.15,77.17,17983.0,71.4517,71.461,71.4332,71.4517,17983.0
2023-09-15 11:15:00,77.16,77.17,77.15,77.15,156378.0,71.4425,71.4517,71.4332,71.4332,156378.0
2023-09-15 11:20:00,77.16,77.16,77.15,77.16,27637.0,71.4425,71.4425,71.4332,71.4425,27637.0
2023-09-15 11:25:00,77.16,77.17,77.15,77.17,135037.0,71.4425,71.4517,71.4332,71.4517,135037.0
2023-09-15 11:30:00,77.17,77.18,77.16,77.17,34432.0,71.4517,71.461,71.4425,71.4517,34432.0
2023-09-15 11:35:00,77.17,77.17,77.16,77.17,5939.0,71.4517,71.4517,71.4425,71.4517,5939.0
2023-09-15 11:40:00,77.17,77.18,77.16,77.18,44528.0,71.4517,71.461,71.4425,71.461,44528.0
2023-09-15 11:45:00,77.17,77.18,77.16,77.16,28223.0,71.4517,71.461,71.4425,71.4425,28223.0
2023-09-15 11:50:00,77.17,77.17,77.13,77.14,26140.0,71.4517,71.4517,71.4147,71.4239,26140.0
2023-09-15 11:55:00,77.15,77.15,77.13,77.14,11686.0,71.4332,71.4332,71.4147,71.4239,11686.0
2023-09-15 12:00:00,77.14,77.16,77.14,77.15,12273.0,71.4239,71.4425,71.4239,71.4332,12273.0
2023-09-15 12:05:00,77.16,77.16,77.15,77.16,11313.0,71.4425,71.4425,71.4332,71.4425,11313.0
2023-09-15 12:10:00,77.15,77.16,77.14,77.16,12511.0,71.4332,71.4425,71.4239,71.4425,12511.0
2023-09-15 12:15:00,77.16,77.16,77.13,77.15,34840.0,71.4425,71.4425,71.4147,71.4332,34840.0
2023-09-15 12:20:00,77.15,77.15,77.13,77.15,18712.0,71.4332,71.4332,71.4147,71.4332,18712.0
2023-09-15 12:25:00,77.15,77.15,77.14,77.14,7706.0,71.4332,71.4332,71.4239,71.4239,7706.0
2023-09-15 12:30:00,77.15,77.15,77.14,77.15,29021.0,71.4332,71.4332,71.4239,71.4332,29021.0
2023-09-15 12:35:00,77.15,77.17,77.14,77.16,12906.0,71.4332,71.4517,71.4239,71.4425,12906.0
2023-09-15 12:40:00,77.16,77.19,77.16,77.19,33614.0,71.4425,71.4702,71.4425,71.4702,33614.0
2023-09-15 12:45:00,77.18,77.19,77.17,77.19,20456.0,71.461,71.4702,71.4517,71.4702,20456.0
2023-09-15 12:50:00,77.19,77.19,77.17,77.18,17255.0,71.4702,71.4702,71.4517,71.461,17255.0
2023-09-15 12:55:00,77.19,77.2,77.18,77.19,84789.0,71.4702,71.4795,71.461,71.4702,84789.0
2023-09-15 13:00:00,77.2,77.2,77.18,77.19,26802.0,71.4795,71.4795,71.461,71.4702,26802.0
2023-09-15 13:05:00,77.19,77.19,77.18,77.18,10558.0,71.4702,71.4702,71.461,71.461,10558.0
2023-09-15 13:10:00,77.18,77.19,77.18,77.19,20489.0,71.461,71.4702,71.461,71.4702,20489.0
2023-09-15 13:15:00,77.19,77.2,77.18,77.2,235381.0,71.4702,71.4795,71.461,71.4795,235381.0
2023-09-15 13:20:00,77.2,77.2,77.19,77.2,14948.0,71.4795,71.4795,71.4702,71.4795,14948.0
2023-09-15 13:25:00,77.2,77.21,77.19,77.2,10283.0,71.4795,71.4887,71.4702,71.4795,10283.0
2023-09-15 13:30:00,77.2,77.22,77.19,77.22,10357.0,71.4795,71.498,71.4702,71.498,10357.0
2023-09-15 13:35:00,77.22,77.22,77.21,77.22,30425.0,71.498,71.498,71.4887,71.498,30425.0
2023-09-15 13:40:00,77.22,77.25,77.21,77.25,14322.0,71.498,71.5258,71.4887,71.5258,14322.0
2023-09-15 13:45:00,77.25,77.25,77.24,77.25,36204.0,71.5258,71.5258,71.5165,71.5258,36204.0
2023-09-15 13:50:00,77.25,77.25,77.24,77.24,11106.0,71.5258,71.5258,71.5165,71.5165,11106.0
2023-09-15 13:55:00,77.25,77.25,77.24,77.24,91487.0,71.5258,71.5258,71.5165,71.5165,91487.0
2023-09-15 14:00:00,77.25,77.25,77.24,77.25,99035.0,71.5258,71.5258,71.5165,71.5258,99035.0
2023-09-15 14:05:00,77.25,77.25,77.24,77.24,39868.0,71.5258,71.5258,71.5165,71.5165,39868.0
2023-09-15 14:10:00,77.24,77.25,77.22,77.23,45059.0,71.5165,71.5258,71.498,71.5073,45059.0
2023-09-15 14:15:00,77.23,77.24,77.23,77.24,17330.0,71.5073,71.5165,71.5073,71.5165,17330.0
2023-09-15 14:20:00,77.23,77.24,77.23,77.23,22176.0,71.5073,71.5165,71.5073,71.5073,22176.0
2023-09-15 14:25:00,77.23,77.24,77.22,77.23,65000.0,71.5073,71.5165,71.498,71.5073,65000.0
2023-09-15 14:30:00,77.23,77.24,77.22,77.23,55246.0,71.5073,71.5165,71.498,71.5073,55246.0
2023-09-15 14:35:00,77.23,77.24,77.21,77.23,350183.0,71.5073,71.5165,71.4887,71.5073,350183.0
2023-09-15 14:40:00,77.23,77.23,77.22,77.23,124981.0,71.5073,71.5073,71.498,71.5073,124981.0
2023-09-15 14:45:00,77.23,77.23,77.21,77.22,58775.0,71.5073,71.5073,71.4887,71.498,58775.0
2023-09-15 14:50:00,77.22,77.22,77.21,77.22,21159.0,71.498,71.498,71.4887,71.498,21159.0
2023-09-15 14:55:00,77.22,77.22,77.21,77.22,20271.0,71.498,71.498,71.4887,71.498,20271.0
2023-09-15 15:00:00,77.22,77.22,77.21,77.22,25679.0,71.498,71.498,71.4887,71.498,25679.0
2023-09-15 15:05:00,77.22,77.22,77.21,77.22,8815.0,71.498,71.498,71.4887,71.498,8815.0
2023-09-15 15:10:00,77.22,77.22,77.21,77.22,20766.0,71.498,71.498,71.4887,71.498,20766.0
2023-09-15 15:15:00,77.22,77.23,77.21,77.23,18939.0,71.498,71.5073,71.4887,71.5073,18939.0
2023-09-15 15:20:00,77.23,77.23,77.22,77.22,18722.0,71.5073,71.5073,71.498,71.498,18722.0
2023-09-15 15:25:00,77.23,77.23,77.22,77.23,33852.0,71.5073,71.5073,71.498,71.5073,33852.0
2023-09-15 15:30:00,77.23,77.23,77.22,77.23,46964.0,71.5073,71.5073,71.498,71.5073,46964.0
2023-09-15 15:35:00,77.22,77.23,77.22,77.22,88000.0,71.498,71.5073,71.498,71.498,88000.0
2023-09-15 15:40:00,77.22,77.22,77.2,77.2,68720.0,71.498,71.498,71.4795,71.4795,68720.0
2023-09-15 15:45:00,77.2,77.21,77.2,77.2,18761.0,71.4795,71.4887,71.4795,71.4795,18761.0
2023-09-15 15:50:00,77.2,77.22,77.2,77.21,195057.0,71.4795,71.498,71.4795,71.4887,195057.0
2023-09-15 15:55:00,77.21,77.22,77.19,77.19,111475.0,71.4887,71.498,71.4702,71.4702,111475.0
2023-09-18 09:30:00,77.12,77.14,77.11,77.14,31983.0,71.4054,71.4239,71.3962,71.4239,31983.0
2023-09-18 09:35:00,77.15,77.15,77.12,77.15,9953.0,71.4332,71.4332,71.4054,71.4332,9953.0
2023-09-18 09:40:00,77.15,77.19,77.14,77.18,30743.0,71.4332,71.4702,71.4239,71.461,30743.0
2023-09-18 09:45:00,77.19,77.2,77.17,77.17,21252.0,71.4702,71.4795,71.4517,71.4517,21252.0
2023-09-18 09:50:00,77.17,77.18,77.15,77.15,12721.0,71.4517,71.461,71.4332,71.4332,12721.0
2023-09-18 09:55:00,77.15,77.15,77.12,77.13,11632.0,71.4332,71.4332,71.4054,71.4147,11632.0
2023-09-18 10:00:00,77.12,77.13,77.1,77.12,13599.0,71.4054,71.4147,71.3869,71.4054,13599.0
2023-09-18 10:05:00,77.12,77.14,77.11,77.14,99938.0,71.4054,71.4239,71.3962,71.4239,99938.0
2023-09-18 10:10:00,77.14,77.17,77.13,77.16,7302.0,71.4239,71.4517,71.4147,71.4425,7302.0
2023-09-18 10:15:00,77.16,77.19,77.16,77.18,44326.0,71.4425,71.4702,71.4425,71.461,44326.0
2023-09-18 10:20:00,77.18,77.19,77.17,77.19,18855.0,71.461,71.4702,71.4517,71.4702,18855.0
2023-09-18 10:25:00,77.19,77.19,77.17,77.17,9601.0,71.4702,71.4702,71.4517,71.4517,9601.0
2023-09-18 10:30:00,77.18,77.19,77.17,77.18,16652.0,71.461,71.4702,71.4517,71.461,16652.0
2023-09-18 10:35:00,77.17,77.18,77.15,77.16,13709.0,71.4517,71.461,71.4332,71.4425,13709.0
2023-09-18 10:40:00,77.16,77.19,77.16,77.19,21613.0,71.4425,71.4702,71.4425,71.4702,21613.0
2023-09-18 10:45:00,77.18,77.19,77.18,77.19,7809.0,71.461,71.4702,71.461,71.4702,7809.0
2023-09-18 10:50:00,77.19,77.19,77.18,77.18,17942.0,71.4702,71.4702,71.461,71.461,17942.0
2023-09-18 10:55:00,77.18,77.2,77.18,77.19,8266.0,71.461,71.4795,71.461,71.4702,8266.0
2023-09-18 11:00:00,77.19,77.19,77.17,77.19,8507.0,71.4702,71.4702,71.4517,71.4702,8507.0
2023-09-18 11:05:00,77.19,77.19,77.16,77.16,9391.0,71.4702,71.4702,71.4425,71.4425,9391.0
2023-09-18 11:10:00,77.15,77.16,77.13,77.14,22764.0,71.4332,71.4425,71.4147,71.4239,22764.0
2023-09-18 11:15:00,77.15,77.17,77.14,77.17,8811.0,71.4332,71.4517,71.4239,71.4517,8811.0
2023-09-18 11:20:00,77.16,77.18,77.16,77.17,10525.0,71.4425,71.461,71.4425,71.4517,10525.0
2023-09-18 11:25:00,77.17,77.18,77.16,77.17,12638.0,71.4517,71.461,71.4425,71.4517,12638.0
2023-09-18 11:30:00,77.17,77.2,77.16,77.2,17682.0,71.4517,71.4795,71.4425,71.4795,17682.0
2023-09-18 11:35:00,77.2,77.21,77.19,77.2,12146.0,71.4795,71.4887,71.4702,71.4795,12146.0
2023-09-18 11:40:00,77.21,77.22,77.21,77.22,11952.0,71.4887,71.498,71.4887,71.498,11952.0
2023-09-18 11:45:00,77.22,77.22,77.21,77.21,11217.0,71.498,71.498,71.4887,71.4887,11217.0
2023-09-18 11:50:00,77.22,77.22,77.2,77.22,11399.0,71.498,71.498,71.4795,71.498,11399.0
2023-09-18 11:55:00,77.22,77.22,77.21,77.22,143302.0,71.498,71.498,71.4887,71.498,143302.0
2023-09-18 12:00:00,77.22,77.23,77.21,77.22,118953.0,71.498,71.5073,71.4887,71.498,118953.0
2023-09-18 12:05:00,77.22,77.23,77.2,77.22,9160.0,71.498,71.5073,71.4795,71.498,9160.0
2023-09-18 12:10:00,77.22,77.22,77.2,77.21,10078.0,71.498,71.498,71.4795,71.4887,10078.0
2023-09-18 12:15:00,77.2,77.23,77.2,77.23,4490.0,71.4795,71.5073,71.4795,71.5073,4490.0
2023-09-18 12:20:00,77.23,77.24,77.22,77.23,13093.0,71.5073,71.5165,71.498,71.5073,13093.0
2023-09-18 12:25:00,77.22,77.24,77.22,77.24,99523.0,71.498,71.5165,71.498,71.5165,99523.0
2023-09-18 12:30:00,77.23,77.25,77.23,77.25,3172.0,71.5073,71.5258,71.5073,71.5258,3172.0
2023-09-18 12:35:00,77.24,77.25,77.22,77.23,7161.0,71.5165,71.5258,71.498,71.5073,7161.0
2023-09-18 12:40:00,77.24,77.24,77.21,77.23,17171.0,71.5165,71.5165,71.4887,71.5073,17171.0
2023-09-18 12:45:00,77.23,77.24,77.22,77.24,3665.0,71.5073,71.5165,71.498,71.5165,3665.0
2023-09-18 12:50:00,77.25,77.27,77.24,77.27,150198.0,71.5258,71.5443,71.5165,71.5443,150198.0
2023-09-18 12:55:00,77.27,77.27,77.26,77.27,6171.0,71.5443,71.5443,71.535,71.5443,6171.0
2023-09-18 13:00:00,77.27,77.27,77.26,77.27,8216.0,71.5443,71.5443,71.535,71.5443,8216.0
2023-09-18 13:05:00,77.27,77.29,77.26,77.28,12544.0,71.5443,71.5628,71.535,71.5536,12544.0
2023-09-18 13:10:00,77.28,77.29,77.26,77.27,11216.0,71.5536,71.5628,71.535,71.5443,11216.0
2023-09-18 13:15:00,77.28,77.29,77.27,77.28,7373.0,71.5536,71.5628,71.5443,71.5536,7373.0
2023-09-18 13:20:00,77.29,77.29,77.27,77.27,8150.0,71.5628,71.5628,71.5443,71.5443,8150.0
2023-09-18 13:25:00,77.28,77.28,77.27,77.28,23323.0,71.5536,71.5536,71.5443,71.5536,23323.0
2023-09-18 13:30:00,77.27,77.28,77.27,77.28,13353.0,71.5443,71.5536,71.5443,71.5536,13353.0
2023-09-18 13:35:00,77.28,77.28,77.26,77.27,19485.0,71.5536,71.5536,71.535,71.5443,19485.0
2023-09-18 13:40:00,77.27,77.28,77.26,77.28,17585.0,71.5443,71.5536,71.535,71.5536,17585.0
2023-09-18 13:45:00,77.28,77.28,77.27,77.28,9257.0,71.5536,71.5536,71.5443,71.5536,9257.0
2023-09-18 13:50:00,77.28,77.28,77.26,77.27,12558.0,71.5536,71.5536,71.535,71.5443,12558.0
2023-09-18 13:55:00,77.27,77.27,77.26,77.26,9680.0,71.5443,71.5443,71.535,71.535,9680.0
2023-09-18 14:00:00,77.27,77.27,77.25,77.25,13133.0,71.5443,71.5443,71.5258,71.5258,13133.0
2023-09-18 14:05:00,77.25,77.26,77.25,77.26,13502.0,71.5258,71.535,71.5258,71.535,13502.0
2023-09-18 14:10:00,77.26,77.26,77.25,77.26,23684.0,71.535,71.535,71.5258,71.535,23684.0
2023-09-18 14:15:00,77.26,77.26,77.24,77.24,9285.0,71.535,71.535,71.5165,71.5165,9285.0
2023-09-18 14:20:00,77.24,77.25,77.24,77.25,16809.0,71.5165,71.5258,71.5165,71.5258,16809.0
2023-09-18 14:25:00,77.25,77.25,77.23,77.23,9790.0,71.5258,71.5258,71.5073,71.5073,9790.0
2023-09-18 14:30:00,77.23,77.25,77.23,77.25,10535.0,71.5073,71.5258,71.5073,71.5258,10535.0
2023-09-18 14:35:00,77.24,77.25,77.23,77.23,14525.0,71.5165,71.5258,71.5073,71.5073,14525.0
2023-09-18 14:40:00,77.23,77.24,77.22,77.23,11886.0,71.5073,71.5165,71.498,71.5073,11886.0
2023-09-18 14:45:00,77.22,77.23,77.21,77.23,21368.0,71.498,71.5073,71.4887,71.5073,21368.0
2023-09-18 14:50:00,77.22,77.24,77.22,77.23,4865.0,71.498,71.5165,71.498,71.5073,4865.0
2023-09-18 14:55:00,77.23,77.25,77.23,77.24,12416.0,71.5073,71.5258,71.5073,71.5165,12416.0
2023-09-18 15:00:00,77.25,77.26,77.23,77.23,18428.0,71.5258,71.535,71.5073,71.5073,18428.0
2023-09-18 15:05:00,77.23,77.24,77.23,77.24,7442.0,71.5073,71.5165,71.5073,71.5165,7442.0
2023-09-18 15:10:00,77.24,77.25,77.22,77.23,11889.0,71.5165,71.5258,71.498,71.5073,11889.0
2023-09-18 15:15:00,77.24,77.25,77.23,77.25,11208.0,71.5165,71.5258,71.5073,71.5258,11208.0
2023-09-18 15:20:00,77.25,77.25,77.23,77.23,26808.0,71.5258,71.5258,71.5073,71.5073,26808.0
2023-09-18 15:25:00,77.23,77.25,77.23,77.25,17281.0,71.5073,71.5258,71.5073,71.5258,17281.0
2023-09-18 15:30:00,77.25,77.26,77.24,77.25,34207.0,71.5258,71.535,71.5165,71.5258,34207.0
2023-09-18 15:35:00,77.26,77.26,77.25,77.26,16282.0,71.535,71.535,71.5258,71.535,16282.0
2023-09-18 15:40:00,77.26,77.28,77.25,77.27,41181.0,71.535,71.5536,71.5258,71.5443,41181.0
2023-09-18 15:45:00,77.28,77.29,77.27,77.28,175986.0,71.5536,71.5628,71.5443,71.5536,175986.0
2023-09-18 15:50:00,77.28,77.28,77.26,77.26,41222.0,71.5536,71.5536,71.535,71.535,41222.0
2023-09-18 15:55:00,77.27,77.3,77.27,77.28,54850.0,71.5443,71.5721,71.5443,71.5536,54850.0
2023-09-19 09:30:00,77.1,77.16,77.09,77.11,29792.0,71.3869,71.4425,71.3776,71.3962,29792.0
2023-09-19 09:35:00,77.11,77.12,77.07,77.08,24593.0,71.3962,71.4054,71.3591,71.3684,24593.0
2023-09-19 09:40:00,77.09,77.15,77.08,77.15,24908.0,71.3776,71.4332,71.3684,71.4332,24908.0
2023-09-19 09:45:00,77.16,77.18,77.14,77.15,21011.0,71.4425,71.461,71.4239,71.4332,21011.0
2023-09-19 09:50:00,77.14,77.17,77.11,77.12,59933.0,71.4239,71.4517,71.3962,71.4054,59933.0
2023-09-19 09:55:00,77.13,77.13,77.1,77.12,19062.0,71.4147,71.4147,71.3869,71.4054,19062.0
2023-09-19 10:00:00,77.12,77.14,77.1,77.11,15414.0,71.4054,71.4239,71.3869,71.3962,15414.0
2023-09-19 10:05:00,77.12,77.14,77.11,77.13,28667.0,71.4054,71.4239,71.3962,71.4147,28667.0
2023-09-19 10:10:00,77.13,77.13,77.1,77.11,20634.0,71.4147,71.4147,71.3869,71.3962,20634.0
2023-09-19 10:15:00,77.11,77.12,77.09,77.12,18344.0,71.3962,71.4054,71.3776,71.4054,18344.0
2023-09-19 10:20:00,77.11,77.14,77.1,77.13,36694.0,71.3962,71.4239,71.3869,71.4147,36694.0
2023-09-19 10:25:00,77.13,77.13,77.1,77.11,17357.0,71.4147,71.4147,71.3869,71.3962,17357.0
2023-09-19 10:30:00,77.11,77.14,77.1,77.12,14461.0,71.3962,71.4239,71.3869,71.4054,14461.0
2023-09-19 10:35:00,77.13,77.14,77.12,77.13,18241.0,71.4147,71.4239,71.4054,71.4147,18241.0
2023-09-19 10:40:00,77.13,77.15,77.12,77.15,22862.0,71.4147,71.4332,71.4054,71.4332,22862.0
2023-09-19 10:45:00,77.15,77.17,77.11,77.12,26098.0,71.4332,71.4517,71.3962,71.4054,26098.0
2023-09-19 10:50:00,77.11,77.13,77.1,77.12,21951.0,71.3962,71.4147,71.3869,71.4054,21951.0
2023-09-19 10:55:00,77.12,77.12,77.1,77.11,14010.0,71.4054,71.4054,71.3869,71.3962,14010.0
2023-09-19 11:00:00,77.12,77.14,77.1,77.14,23138.0,71.4054,71.4239,71.3869,71.4239,23138.0
2023-09-19 11:05:00,77.14,77.14,77.12,77.14,121017.0,71.4239,71.4239,71.4054,71.4239,121017.0
2023-09-19 11:10:00,77.14,77.14,77.12,77.13,24212.0,71.4239,71.4239,71.4054,71.4147,24212.0
2023-09-19 11:15:00,77.13,77.13,77.09,77.1,79010.0,71.4147,71.4147,71.3776,71.3869,79010.0
2023-09-19 11:20:00,77.1,77.1,77.08,77.09,24823.0,71.3869,71.3869,71.3684,71.3776,24823.0
2023-09-19 11:25:00,77.08,77.1,77.08,77.08,27996.0,71.3684,71.3869,71.3684,71.3684,27996.0
2023-09-19 11:30:00,77.08,77.09,77.06,77.08,8062.0,71.3684,71.3776,71.3499,71.3684,8062.0
2023-09-19 11:35:00,77.08,77.09,77.06,77.09,45464.0,71.3684,71.3776,71.3499,71.3776,45464.0
2023-09-19 11:40:00,77.09,77.1,77.08,77.09,21987.0,71.3776,71.3869,71.3684,71.3776,21987.0
2023-09-19 11:45:00,77.09,77.09,77.07,77.08,11637.0,71.3776,71.3776,71.3591,71.3684,11637.0
2023-09-19 11:50:00,77.08,77.09,77.06,77.08,18258.0,71.3684,71.3776,71.3499,71.3684,18258.0
2023-09-19 11:55:00,77.08,77.1,77.07,77.09,34916.0,71.3684,71.3869,71.3591,71.3776,34916.0
2023-09-19 12:00:00,77.09,77.1,77.08,77.09,84808.0,71.3776,71.3869,71.3684,71.3776,84808.0
2023-09-19 12:05:00,77.09,77.11,77.09,77.11,209460.0,71.3776,71.3962,71.3776,71.3962,209460.0
2023-09-19 12:10:00,77.1,77.11,77.09,77.11,94082.0,71.3869,71.3962,71.3776,71.3962,94082.0
2023-09-19 12:15:00,77.11,77.12,77.1,77.1,11409.0,71.3962,71.4054,71.3869,71.3869,11409.0
2023-09-19 12:20:00,77.1,77.12,77.1,77.11,19157.0,71.3869,71.4054,71.3869,71.3962,19157.0
2023-09-19 12:25:00,77.1,77.11,77.09,77.09,14962.0,71.3869,71.3962,71.3776,71.3776,14962.0
2023-09-19 12:30:00,77.1,77.1,77.08,77.09,12215.0,71.3869,71.3869,71.3684,71.3776,12215.0
2023-09-19 12:35:00,77.09,77.11,77.09,77.1,12707.0,71.3776,71.3962,71.3776,71.3869,12707.0
2023-09-19 12:40:00,77.11,77.12,77.1,77.11,13932.0,71.3962,71.4054,71.3869,71.3962,13932.0
2023-09-19 12:45:00,77.11,77.12,77.09,77.11,17052.0,71.3962,71.4054,71.3776,71.3962,17052.0
2023-09-19 12:50:00,77.11,77.12,77.1,77.11,16120.0,71.3962,71.4054,71.3869,71.3962,16120.0
2023-09-19 12:55:00,77.11,77.12,77.09,77.09,27018.0,71.3962,71.4054,71.3776,71.3776,27018.0
2023-09-19 13:00:00,77.1,77.14,77.08,77.14,41438.0,71.3869,71.4239,71.3684,71.4239,41438.0
2023-09-19 13:05:00,77.14,77.14,77.11,77.12,22114.0,71.4239,71.4239,71.3962,71.4054,22114.0
2023-09-19 13:10:00,77.11,77.12,77.09,77.1,126444.0,71.3962,71.4054,71.3776,71.3869,126444.0
2023-09-19 13:15:00,77.1,77.12,77.09,77.11,128091.0,71.3869,71.4054,71.3776,71.3962,128091.0
2023-09-19 13:20:00,77.11,77.13,77.1,77.13,12408.0,71.3962,71.4147,71.3869,71.4147,12408.0
2023-09-19 13:25:00,77.13,77.13,77.11,77.13,47161.0,71.4147,71.4147,71.3962,71.4147,47161.0
2023-09-19 13:30:00,77.13,77.15,77.12,77.14,134977.0,71.4147,71.4332,71.4054,71.4239,134977.0
2023-09-19 13:35:00,77.14,77.14,77.13,77.14,8454.0,71.4239,71.4239,71.4147,71.4239,8454.0
2023-09-19 13:40:00,77.14,77.14,77.12,77.13,14592.0,71.4239,71.4239,71.4054,71.4147,14592.0
2023-09-19 13:45:00,77.13,77.13,77.11,77.12,9011.0,71.4147,71.4147,71.3962,71.4054,9011.0
2023-09-19 13:50:00,77.12,77.12,77.09,77.11,12591.0,71.4054,71.4054,71.3776,71.3962,12591.0
2023-09-19 13:55:00,77.11,77.12,77.09,77.11,17614.0,71.3962,71.4054,71.3776,71.3962,17614.0
2023-09-19 14:00:00,77.11,77.12,77.1,77.1,19271.0,71.3962,71.4054,71.3869,71.3869,19271.0
2023-09-19 14:05:00,77.1,77.1,77.09,77.1,19606.0,71.3869,71.3869,71.3776,71.3869,19606.0
2023-09-19 14:10:00,77.09,77.09,77.07,77.07,34000.0,71.3776,71.3776,71.3591,71.3591,34000.0
2023-09-19 14:15:00,77.07,77.07,77.05,77.06,29011.0,71.3591,71.3591,71.3406,71.3499,29011.0
2023-09-19 14:20:00,77.07,77.07,77.06,77.06,18806.0,71.3591,71.3591,71.3499,71.3499,18806.0
2023-09-19 14:25:00,77.06,77.07,77.05,77.07,23124.0,71.3499,71.3591,71.3406,71.3591,23124.0
2023-09-19 14:30:00,77.07,77.07,77.05,77.06,29788.0,71.3591,71.3591,71.3406,71.3499,29788.0
2023-09-19 14:35:00,77.06,77.08,77.06,77.06,13312.0,71.3499,71.3684,71.3499,71.3499,13312.0
2023-09-19 14:40:00,77.06,77.07,77.05,77.05,16543.0,71.3499,71.3591,71.3406,71.3406,16543.0
2023-09-19 14:45:00,77.05,77.06,77.02,77.03,45674.0,71.3406,71.3499,71.3128,71.3221,45674.0
2023-09-19 14:50:00,77.03,77.06,77.02,77.05,31149.0,71.3221,71.3499,71.3128,71.3406,31149.0
2023-09-19 14:55:00,77.05,77.05,77.01,77.01,25628.0,71.3406,71.3406,71.3036,71.3036,25628.0
2023-09-19 15:00:00,77.02,77.03,77.01,77.02,23279.0,71.3128,71.3221,71.3036,71.3128,23279.0
2023-09-19 15:05:00,77.02,77.05,77.02,77.04,16243.0,71.3128,71.3406,71.3128,71.3313,16243.0
2023-09-19 15:10:00,77.03,77.04,77.02,77.04,11731.0,71.3221,71.3313,71.3128,71.3313,11731.0
2023-09-19 15:15:00,77.03,77.04,77.01,77.02,19187.0,71.3221,71.3313,71.3036,71.3128,19187.0
2023-09-19 15:20:00,77.02,77.02,77.01,77.02,15594.0,71.3128,71.3128,71.3036,71.3128,15594.0
2023-09-19 15:25:00,77.02,77.03,77.01,77.02,25865.0,71.3128,71.3221,71.3036,71.3128,25865.0
2023-09-19 15:30:00,77.03,77.04,77.01,77.03,111609.0,71.3221,71.3313,71.3036,71.3221,111609.0
2023-09-19 15:35:00,77.04,77.04,77.02,77.03,28375.0,71.3313,71.3313,71.3128,71.3221,28375.0
2023-09-19 15:40:00,77.03,77.05,77.03,77.03,21430.0,71.3221,71.3406,71.3221,71.3221,21430.0
2023-09-19 15:45:00,77.03,77.04,77.02,77.03,21934.0,71.3221,71.3313,71.3128,71.3221,21934.0
2023-09-19 15:50:00,77.02,77.04,77.01,77.03,114712.0,71.3128,71.3313,71.3036,71.3221,114712.0
2023-09-19 15:55:00,77.03,77.04,77.02,77.02,103420.0,71.3221,71.3313,71.3128,71.3128,103420.0
2023-09-20 09:30:00,77.25,77.29,77.25,77.26,48085.0,71.5258,71.5628,71.5258,71.535,48085.0
2023-09-20 09:35:00,77.26,77.27,77.24,77.26,134426.0,71.535,71.5443,71.5165,71.535,134426.0
2023-09-20 09:40:00,77.26,77.28,77.25,77.27,32656.0,71.535,71.5536,71.5258,71.5443,32656.0
2023-09-20 09:45:00,77.27,77.29,77.26,77.27,78951.0,71.5443,71.5628,71.535,71.5443,78951.0
2023-09-20 09:50:00,77.26,77.28,77.26,77.27,35438.0,71.535,71.5536,71.535,71.5443,35438.0
2023-09-20 09:55:00,77.27,77.27,77.25,77.26,22973.0,71.5443,71.5443,71.5258,71.535,22973.0
2023-09-20 10:00:00,77.25,77.29,77.24,77.28,23103.0,71.5258,71.5628,71.5165,71.5536,23103.0
2023-09-20 10:05:00,77.29,77.3,77.28,77.29,21903.0,71.5628,71.5721,71.5536,71.5628,21903.0
2023-09-20 10:10:00,77.29,77.31,77.28,77.28,28423.0,71.5628,71.5813,71.5536,71.5536,28423.0
2023-09-20 10:15:00,77.29,77.29,77.26,77.27,34721.0,71.5628,71.5628,71.535,71.5443,34721.0
2023-09-20 10:20:00,77.27,77.28,77.26,77.28,39396.0,71.5443,71.5536,71.535,71.5536,39396.0
2023-09-20 10:25:00,77.27,77.3,77.27,77.29,26045.0,71.5443,71.5721,71.5443,71.5628,26045.0
2023-09-20 10:30:00,77.28,77.28,77.25,77.26,20956.0,71.5536,71.5536,71.5258,71.535,20956.0
2023-09-20 10:35:00,77.26,77.26,77.25,77.25,13932.0,71.535,71.535,71.5258,71.5258,13932.0
2023-09-20 10:40:00,77.25,77.27,77.25,77.27,36726.0,71.5258,71.5443,71.5258,71.5443,36726.0
2023-09-20 10:45:00,77.27,77.28,77.26,77.26,15904.0,71.5443,71.5536,71.535,71.535,15904.0
2023-09-20 10:50:00,77.26,77.27,77.25,77.25,26898.0,71.535,71.5443,71.5258,71.5258,26898.0
2023-09-20 10:55:00,77.25,77.28,77.25,77.28,19577.0,71.5258,71.5536,71.5258,71.5536,19577.0
2023-09-20 11:00:00,77.28,77.29,77.27,77.29,15548.0,71.5536,71.5628,71.5443,71.5628,15548.0
2023-09-20 11:05:00,77.28,77.32,77.28,77.32,29165.0,71.5536,71.5906,71.5536,71.5906,29165.0
2023-09-20 11:10:00,77.33,77.33,77.31,77.32,30858.0,71.5999,71.5999,71.5813,71.5906,30858.0
2023-09-20 11:15:00,77.32,77.32,77.3,77.31,14853.0,71.5906,71.5906,71.5721,71.5813,14853.0
2023-09-20 11:20:00,77.31,77.31,77.29,77.29,35467.0,71.5813,71.5813,71.5628,71.5628,35467.0
2023-09-20 11:25:00,77.29,77.3,77.28,77.29,17357.0,71.5628,71.5721,71.5536,71.5628,17357.0
2023-09-20 11:30:00,77.3,77.31,77.29,77.31,29102.0,71.5721,71.5813,71.5628,71.5813,29102.0
2023-09-20 11:35:00,77.3,77.31,77.3,77.3,16644.0,71.5721,71.5813,71.5721,71.5721,16644.0
2023-09-20 11:40:00,77.29,77.31,77.29,77.3,17231.0,71.5628,71.5813,71.5628,71.5721,17231.0
2023-09-20 11:45:00,77.31,77.33,77.3,77.33,28878.0,71.5813,71.5999,71.5721,71.5999,28878.0
2023-09-20 11:50:00,77.33,77.33,77.3,77.31,29412.0,71.5999,71.5999,71.5721,71.5813,29412.0
2023-09-20 11:55:00,77.31,77.32,77.3,77.31,39238.0,71.5813,71.5906,71.5721,71.5813,39238.0
2023-09-20 12:00:00,77.31,77.31,77.3,77.3,19066.0,71.5813,71.5813,71.5721,71.5721,19066.0
2023-09-20 12:05:00,77.3,77.3,77.28,77.29,15448.0,71.5721,71.5721,71.5536,71.5628,15448.0
2023-09-20 12:10:00,77.29,77.29,77.27,77.28,18281.0,71.5628,71.5628,71.5443,71.5536,18281.0
2023-09-20 12:15:00,77.29,77.3,77.28,77.29,30905.0,71.5628,71.5721,71.5536,71.5628,30905.0
2023-09-20 12:20:00,77.29,77.32,77.29,77.31,37923.0,71.5628,71.5906,71.5628,71.5813,37923.0
2023-09-20 12:25:00,77.31,77.33,77.3,77.33,21543.0,71.5813,71.5999,71.5721,71.5999,21543.0
2023-09-20 12:30:00,77.32,77.33,77.32,77.32,20871.0,71.5906,71.5999,71.5906,71.5906,20871.0
2023-09-20 12:35:00,77.32,77.34,77.32,77.33,33069.0,71.5906,71.6091,71.5906,71.5999,33069.0
2023-09-20 12:40:00,77.33,77.34,77.33,77.34,42134.0,71.5999,71.6091,71.5999,71.6091,42134.0
2023-09-20 12:45:00,77.34,77.35,77.33,77.35,20160.0,71.6091,71.6184,71.5999,71.6184,20160.0
2023-09-20 12:50:00,77.34,77.35,77.34,77.35,37073.0,71.6091,71.6184,71.6091,71.6184,37073.0
2023-09-20 12:55:00,77.34,77.36,77.34,77.36,30141.0,71.6091,71.6276,71.6091,71.6276,30141.0
2023-09-20 13:00:00,77.35,77.36,77.34,77.36,36139.0,71.6184,71.6276,71.6091,71.6276,36139.0
2023-09-20 13:05:00,77.35,77.36,77.34,77.36,30040.0,71.6184,71.6276,71.6091,71.6276,30040.0
2023-09-20 13:10:00,77.36,77.36,77.35,77.36,15087.0,71.6276,71.6276,71.6184,71.6276,15087.0
2023-09-20 13:15:00,77.36,77.37,77.35,77.37,20979.0,71.6276,71.6369,71.6184,71.6369,20979.0
2023-09-20 13:20:00,77.37,77.37,77.34,77.35,25795.0,71.6369,71.6369,71.6091,71.6184,25795.0
2023-09-20 13:25:00,77.34,77.35,77.34,77.35,10248.0,71.6091,71.6184,71.6091,71.6184,10248.0
2023-09-20 13:30:00,77.34,77.35,77.33,77.34,36209.0,71.6091,71.6184,71.5999,71.6091,36209.0
2023-09-20 13:35:00,77.34,77.34,77.31,77.32,34487.0,71.6091,71.6091,71.5813,71.5906,34487.0
2023-09-20 13:40:00,77.32,77.33,77.32,77.33,41272.0,71.5906,71.5999,71.5906,71.5999,41272.0
2023-09-20 13:45:00,77.33,77.33,77.32,77.33,19636.0,71.5999,71.5999,71.5906,71.5999,19636.0
2023-09-20 13:50:00,77.33,77.33,77.32,77.33,14361.0,71.5999,71.5999,71.5906,71.5999,14361.0
2023-09-20 13:55:00,77.33,77.34,77.31,77.33,40436.0,71.5999,71.6091,71.5813,71.5999,40436.0
2023-09-20 14:00:00,77.32,77.32,77.06,77.06,106454.0,71.5906,71.5906,71.3499,71.3499,106454.0
2023-09-20 14:05:00,77.05,77.17,77.04,77.12,178972.0,71.3406,71.4517,71.3313,71.4054,178972.0
2023-09-20 14:10:00,77.11,77.15,77.08,77.13,42980.0,71.3962,71.4332,71.3684,71.4147,42980.0
2023-09-20 14:15:00,77.12,77.16,77.1,77.15,48628.0,71.4054,71.4425,71.3869,71.4332,48628.0
2023-09-20 14:20:00,77.14,77.16,77.12,77.15,18769.0,71.4239,71.4425,71.4054,71.4332,18769.0
2023-09-20 14:25:00,77.18,77.22,77.18,77.19,32691.0,71.461,71.498,71.461,71.4702,32691.0
2023-09-20 14:30:00,77.19,77.3,77.16,77.24,80951.0,71.4702,71.5721,71.4425,71.5165,80951.0
2023-09-20 14:35:00,77.25,77.29,77.24,77.28,33844.0,71.5258,71.5628,71.5165,71.5536,33844.0
2023-09-20 14:40:00,77.27,77.28,77.23,77.26,50172.0,71.5443,71.5536,71.5073,71.535,50172.0
2023-09-20 14:45:00,77.25,77.26,77.19,77.2,72414.0,71.5258,71.535,71.4702,71.4795,72414.0
2023-09-20 14:50:00,77.19,77.2,77.16,77.18,661479.0,71.4702,71.4795,71.4425,71.461,661479.0
2023-09-20 14:55:00,77.18,77.21,77.17,77.18,251450.0,71.461,71.4887,71.4517,71.461,251450.0
2023-09-20 15:00:00,77.18,77.19,77.13,77.15,121112.0,71.461,71.4702,71.4147,71.4332,121112.0
2023-09-20 15:05:00,77.15,77.17,77.14,77.14,142020.0,71.4332,71.4517,71.4239,71.4239,142020.0
2023-09-20 15:10:00,77.15,77.16,77.1,77.14,52544.0,71.4332,71.4425,71.3869,71.4239,52544.0
2023-09-20 15:15:00,77.14,77.14,77.09,77.09,46388.0,71.4239,71.4239,71.3776,71.3776,46388.0
2023-09-20 15:20:00,77.09,77.11,77.09,77.1,244502.0,71.3776,71.3962,71.3776,71.3869,244502.0
2023-09-20 15:25:00,77.1,77.14,77.1,77.14,101385.0,71.3869,71.4239,71.3869,71.4239,101385.0
2023-09-20 15:30:00,77.14,77.16,77.1,77.11,62526.0,71.4239,71.4425,71.3869,71.3962,62526.0
2023-09-20 15:35:00,77.11,77.12,77.1,77.1,169382.0,71.3962,71.4054,71.3869,71.3869,169382.0
2023-09-20 15:40:00,77.11,77.11,77.08,77.09,571572.0,71.3962,71.3962,71.3684,71.3776,571572.0
2023-09-20 15:45:00,77.08,77.09,77.05,77.05,149842.0,71.3684,71.3776,71.3406,71.3406,149842.0
2023-09-20 15:50:00,77.05,77.06,77.03,77.03,160503.0,71.3406,71.3499,71.3221,71.3221,160503.0
2023-09-20 15:55:00,77.03,77.04,76.98,76.98,183235.0,71.3221,71.3313,71.2758,71.2758,183235.0
2023-09-21 09:30:00,76.59,76.59,76.49,76.51,1513046.0,70.9147,70.9147,70.8221,70.8406,1513046.0
2023-09-21 09:35:00,76.53,76.56,76.52,76.54,188662.0,70.8591,70.8869,70.8499,70.8684,188662.0
2023-09-21 09:40:00,76.55,76.57,76.53,76.56,211047.0,70.8777,70.8962,70.8591,70.8869,211047.0
2023-09-21 09:45:00,76.56,76.57,76.53,76.53,97667.0,70.8869,70.8962,70.8591,70.8591,97667.0
2023-09-21 09:50:00,76.53,76.53,76.51,76.52,428029.0,70.8591,70.8591,70.8406,70.8499,428029.0
2023-09-21 09:55:00,76.52,76.52,76.49,76.5,75934.0,70.8499,70.8499,70.8221,70.8314,75934.0
2023-09-21 10:00:00,76.5,76.51,76.49,76.51,354968.0,70.8314,70.8406,70.8221,70.8406,354968.0
2023-09-21 10:05:00,76.51,76.53,76.5,76.52,281496.0,70.8406,70.8591,70.8314,70.8499,281496.0
2023-09-21 10:10:00,76.52,76.54,76.52,76.54,76992.0,70.8499,70.8684,70.8499,70.8684,76992.0
2023-09-21 10:15:00,76.54,76.55,76.54,76.54,81686.0,70.8684,70.8777,70.8684,70.8684,81686.0
2023-09-21 10:20:00,76.55,76.59,76.54,76.56,747387.0,70.8777,70.9147,70.8684,70.8869,747387.0
2023-09-21 10:25:00,76.55,76.57,76.55,76.56,76028.0,70.8777,70.8962,70.8777,70.8869,76028.0
2023-09-21 10:30:00,76.56,76.57,76.56,76.56,153237.0,70.8869,70.8962,70.8869,70.8869,153237.0
2023-09-21 10:35:00,76.56,76.57,76.55,76.56,106214.0,70.8869,70.8962,70.8777,70.8869,106214.0
2023-09-21 10:40:00,76.55,76.57,76.55,76.55,117760.0,70.8777,70.8962,70.8777,70.8777,117760.0
2023-09-21 10:45:00,76.56,76.56,76.53,76.54,159193.0,70.8869,70.8869,70.8591,70.8684,159193.0
2023-09-21 10:50:00,76.55,76.55,76.53,76.53,75194.0,70.8777,70.8777,70.8591,70.8591,75194.0
2023-09-21 10:55:00,76.53,76.54,76.53,76.53,75774.0,70.8591,70.8684,70.8591,70.8591,75774.0
2023-09-21 11:00:00,76.53,76.54,76.51,76.52,76535.0,70.8591,70.8684,70.8406,70.8499,76535.0
2023-09-21 11:05:00,76.52,76.55,76.51,76.55,168359.0,70.8499,70.8777,70.8406,70.8777,168359.0
2023-09-21 11:10:00,76.55,76.58,76.55,76.56,85933.0,70.8777,70.9054,70.8777,70.8869,85933.0
2023-09-21 11:15:00,76.56,76.56,76.5,76.5,43032.0,70.8869,70.8869,70.8314,70.8314,43032.0
2023-09-21 11:20:00,76.5,76.52,76.49,76.5,65156.0,70.8314,70.8499,70.8221,70.8314,65156.0
2023-09-21 11:25:00,76.5,76.5,76.47,76.48,129826.0,70.8314,70.8314,70.8036,70.8128,129826.0
2023-09-21 11:30:00,76.48,76.53,76.47,76.51,125178.0,70.8128,70.8591,70.8036,70.8406,125178.0
2023-09-21 11:35:00,76.51,76.52,76.5,76.51,46072.0,70.8406,70.8499,70.8314,70.8406,46072.0
2023-09-21 11:40:00,76.51,76.52,76.5,76.52,27393.0,70.8406,70.8499,70.8314,70.8499,27393.0
2023-09-21 11:45:00,76.52,76.54,76.51,76.53,49096.0,70.8499,70.8684,70.8406,70.8591,49096.0
2023-09-21 11:50:00,76.53,76.55,76.52,76.53,52895.0,70.8591,70.8777,70.8499,70.8591,52895.0
2023-09-21 11:55:00,76.53,76.55,76.52,76.53,116707.0,70.8591,70.8777,70.8499,70.8591,116707.0
2023-09-21 12:00:00,76.53,76.54,76.5,76.51,137536.0,70.8591,70.8684,70.8314,70.8406,137536.0
2023-09-21 12:05:00,76.51,76.52,76.5,76.5,32764.0,70.8406,70.8499,70.8314,70.8314,32764.0
2023-09-21 12:10:00,76.5,76.52,76.49,76.52,42862.0,70.8314,70.8499,70.8221,70.8499,42862.0
2023-09-21 12:15:00,76.52,76.52,76.49,76.49,46153.0,70.8499,70.8499,70.8221,70.8221,46153.0
2023-09-21 12:20:00,76.5,76.51,76.49,76.51,31726.0,70.8314,70.8406,70.8221,70.8406,31726.0
2023-09-21 12:25:00,76.51,76.52,76.5,76.51,37028.0,70.8406,70.8499,70.8314,70.8406,37028.0
2023-09-21 12:30:00,76.52,76.54,76.51,76.54,44688.0,70.8499,70.8684,70.8406,70.8684,44688.0
2023-09-21 12:35:00,76.55,76.55,76.52,76.52,28055.0,70.8777,70.8777,70.8499,70.8499,28055.0
2023-09-21 12:40:00,76.53,76.53,76.51,76.52,32967.0,70.8591,70.8591,70.8406,70.8499,32967.0
2023-09-21 12:45:00,76.52,76.56,76.51,76.56,38901.0,70.8499,70.8869,70.8406,70.8869,38901.0
2023-09-21 12:50:00,76.55,76.57,76.55,76.56,20813.0,70.8777,70.8962,70.8777,70.8869,20813.0
2023-09-21 12:55:00,76.57,76.58,76.56,76.57,56402.0,70.8962,70.9054,70.8869,70.8962,56402.0
2023-09-21 13:00:00,76.56,76.57,76.55,76.56,56494.0,70.8869,70.8962,70.8777,70.8869,56494.0
2023-09-21 13:05:00,76.56,76.57,76.55,76.56,55289.0,70.8869,70.8962,70.8777,70.8869,55289.0
2023-09-21 13:10:00,76.56,76.58,76.56,76.58,15308.0,70.8869,70.9054,70.8869,70.9054,15308.0
2023-09-21 13:15:00,76.58,76.6,76.57,76.6,77875.0,70.9054,70.9239,70.8962,70.9239,77875.0
2023-09-21 13:20:00,76.59,76.63,76.59,76.63,20705.0,70.9147,70.9517,70.9147,70.9517,20705.0
2023-09-21 13:25:00,76.63,76.63,76.61,76.63,22611.0,70.9517,70.9517,70.9332,70.9517,22611.0
2023-09-21 13:30:00,76.62,76.62,76.61,76.61,33623.0,70.9425,70.9425,70.9332,70.9332,33623.0
2023-09-21 13:35:00,76.62,76.63,76.6,76.61,51879.0,70.9425,70.9517,70.9239,70.9332,51879.0
2023-09-21 13:40:00,76.61,76.61,76.6,76.61,67354.0,70.9332,70.9332,70.9239,70.9332,67354.0
2023-09-21 13:45:00,76.6,76.6,76.58,76.59,45211.0,70.9239,70.9239,70.9054,70.9147,45211.0
2023-09-21 13:50:00,76.59,76.6,76.58,76.59,40731.0,70.9147,70.9239,70.9054,70.9147,40731.0
2023-09-21 13:55:00,76.59,76.59,76.57,76.59,49898.0,70.9147,70.9147,70.8962,70.9147,49898.0
2023-09-21 14:00:00,76.59,76.6,76.58,76.58,71630.0,70.9147,70.9239,70.9054,70.9054,71630.0
2023-09-21 14:05:00,76.59,76.59,76.58,76.59,75330.0,70.9147,70.9147,70.9054,70.9147,75330.0
2023-09-21 14:10:00,76.59,76.61,76.58,76.61,127791.0,70.9147,70.9332,70.9054,70.9332,127791.0
2023-09-21 14:15:00,76.61,76.61,76.6,76.61,18486.0,70.9332,70.9332,70.9239,70.9332,18486.0
2023-09-21 14:20:00,76.61,76.61,76.58,76.59,89053.0,70.9332,70.9332,70.9054,70.9147,89053.0
2023-09-21 14:25:00,76.59,76.61,76.59,76.61,32545.0,70.9147,70.9332,70.9147,70.9332,32545.0
2023-09-21 14:30:00,76.61,76.61,76.59,76.61,48278.0,70.9332,70.9332,70.9147,70.9332,48278.0
2023-09-21 14:35:00,76.6,76.61,76.6,76.61,31713.0,70.9239,70.9332,70.9239,70.9332,31713.0
2023-09-21 14:40:00,76.61,76.61,76.59,76.59,95078.0,70.9332,70.9332,70.9147,70.9147,95078.0
2023-09-21 14:45:00,76.59,76.6,76.57,76.58,67646.0,70.9147,70.9239,70.8962,70.9054,67646.0
2023-09-21 14:50:00,76.58,76.58,76.56,76.57,70130.0,70.9054,70.9054,70.8869,70.8962,70130.0
2023-09-21 14:55:00,76.56,76.57,76.55,76.55,64155.0,70.8869,70.8962,70.8777,70.8777,64155.0
2023-09-21 15:00:00,76.55,76.58,76.55,76.56,134891.0,70.8777,70.9054,70.8777,70.8869,134891.0
2023-09-21 15:05:00,76.56,76.56,76.55,76.56,86673.0,70.8869,70.8869,70.8777,70.8869,86673.0
2023-09-21 15:10:00,76.56,76.56,76.54,76.55,63172.0,70.8869,70.8869,70.8684,70.8777,63172.0
2023-09-21 15:15:00,76.55,76.55,76.54,76.55,52048.0,70.8777,70.8777,70.8684,70.8777,52048.0
2023-09-21 15:20:00,76.54,76.56,76.54,76.55,144471.0,70.8684,70.8869,70.8684,70.8777,144471.0
2023-09-21 15:25:00,76.55,76.55,76.51,76.52,233816.0,70.8777,70.8777,70.8406,70.8499,233816.0
2023-09-21 15:30:00,76.51,76.52,76.5,76.51,107065.0,70.8406,70.8499,70.8314,70.8406,107065.0
2023-09-21 15:35:00,76.52,76.53,76.51,76.52,203332.0,70.8499,70.8591,70.8406,70.8499,203332.0
2023-09-21 15:40:00,76.53,76.54,76.52,76.53,105300.0,70.8591,70.8684,70.8499,70.8591,105300.0
2023-09-21 15:45:00,76.53,76.54,76.52,76.53,35974.0,70.8591,70.8684,70.8499,70.8591,35974.0
2023-09-21 15:50:00,76.52,76.54,76.52,76.53,208755.0,70.8499,70.8684,70.8499,70.8591,208755.0
2023-09-21 15:55:00,76.53,76.54,76.48,76.49,582467.0,70.8591,70.8684,70.8128,70.8221,582467.0
2023-09-22 09:30:00,76.64,76.66,76.59,76.6,157127.0,70.961,70.9795,70.9147,70.9239,157127.0
2023-09-22 09:35:00,76.6,76.61,76.56,76.58,90354.0,70.9239,70.9332,70.8869,70.9054,90354.0
2023-09-22 09:40:00,76.58,76.61,76.58,76.61,50843.0,70.9054,70.9332,70.9054,70.9332,50843.0
2023-09-22 09:45:00,76.61,76.67,76.59,76.66,81456.0,70.9332,70.9888,70.9147,70.9795,81456.0
2023-09-22 09:50:00,76.66,76.7,76.65,76.7,46541.0,70.9795,71.0165,70.9702,71.0165,46541.0
2023-09-22 09:55:00,76.7,76.74,76.68,76.73,48174.0,71.0165,71.0536,70.998,71.0443,48174.0
2023-09-22 10:00:00,76.73,76.77,76.72,76.76,539446.0,71.0443,71.0814,71.0351,71.0721,539446.0
2023-09-22 10:05:00,76.75,76.75,76.72,76.72,30109.0,71.0628,71.0628,71.0351,71.0351,30109.0
2023-09-22 10:10:00,76.73,76.75,76.72,76.74,50957.0,71.0443,71.0628,71.0351,71.0536,50957.0
2023-09-22 10:15:00,76.73,76.75,76.72,76.75,65720.0,71.0443,71.0628,71.0351,71.0628,65720.0
2023-09-22 10:20:00,76.74,76.76,76.74,76.76,177919.0,71.0536,71.0721,71.0536,71.0721,177919.0
2023-09-22 10:25:00,76.76,76.77,76.73,76.76,60725.0,71.0721,71.0814,71.0443,71.0721,60725.0
2023-09-22 10:30:00,76.76,76.77,76.76,76.77,17740.0,71.0721,71.0814,71.0721,71.0814,17740.0
2023-09-22 10:35:00,76.77,76.81,76.76,76.81,24124.0,71.0814,71.1184,71.0721,71.1184,24124.0
2023-09-22 10:40:00,76.81,76.82,76.78,76.78,39006.0,71.1184,71.1276,71.0906,71.0906,39006.0
2023-09-22 10:45:00,76.78,76.79,76.77,76.78,31743.0,71.0906,71.0999,71.0814,71.0906,31743.0
2023-09-22 10:50:00,76.78,76.82,76.78,76.81,37438.0,71.0906,71.1276,71.0906,71.1184,37438.0
2023-09-22 10:55:00,76.82,76.85,76.82,76.84,50451.0,71.1276,71.1554,71.1276,71.1462,50451.0
2023-09-22 11:00:00,76.84,76.84,76.81,76.82,17219.0,71.1462,71.1462,71.1184,71.1276,17219.0
2023-09-22 11:05:00,76.83,76.83,76.8,76.81,27620.0,71.1369,71.1369,71.1091,71.1184,27620.0
2023-09-22 11:10:00,76.81,76.82,76.78,76.78,21231.0,71.1184,71.1276,71.0906,71.0906,21231.0
2023-09-22 11:15:00,76.78,76.81,76.78,76.8,35947.0,71.0906,71.1184,71.0906,71.1091,35947.0
2023-09-22 11:20:00,76.79,76.8,76.77,76.78,18306.0,71.0999,71.1091,71.0814,71.0906,18306.0
2023-09-22 11:25:00,76.79,76.81,76.78,76.81,26237.0,71.0999,71.1184,71.0906,71.1184,26237.0
2023-09-22 11:30:00,76.81,76.85,76.8,76.83,29674.0,71.1184,71.1554,71.1091,71.1369,29674.0
2023-09-22 11:35:00,76.83,76.85,76.83,76.84,111981.0,71.1369,71.1554,71.1369,71.1462,111981.0
2023-09-22 11:40:00,76.84,76.85,76.82,76.83,23385.0,71.1462,71.1554,71.1276,71.1369,23385.0
2023-09-22 11:45:00,76.83,76.83,76.82,76.83,30974.0,71.1369,71.1369,71.1276,71.1369,30974.0
2023-09-22 11:50:00,76.83,76.85,76.82,76.83,40569.0,71.1369,71.1554,71.1276,71.1369,40569.0
2023-09-22 11:55:00,76.84,76.84,76.81,76.81,25406.0,71.1462,71.1462,71.1184,71.1184,25406.0
2023-09-22 12:00:00,76.81,76.82,76.8,76.8,19128.0,71.1184,71.1276,71.1091,71.1091,19128.0
2023-09-22 12:05:00,76.8,76.8,76.78,76.78,74200.0,71.1091,71.1091,71.0906,71.0906,74200.0
2023-09-22 12:10:00,76.78,76.79,76.77,76.79,83657.0,71.0906,71.0999,71.0814,71.0999,83657.0
2023-09-22 12:15:00,76.78,76.8,76.78,76.8,35101.0,71.0906,71.1091,71.0906,71.1091,35101.0
2023-09-22 12:20:00,76.8,76.81,76.79,76.81,69437.0,71.1091,71.1184,71.0999,71.1184,69437.0
2023-09-22 12:25:00,76.81,76.81,76.8,76.8,169313.0,71.1184,71.1184,71.1091,71.1091,169313.0
2023-09-22 12:30:00,76.81,76.83,76.79,76.83,36540.0,71.1184,71.1369,71.0999,71.1369,36540.0
2023-09-22 12:35:00,76.83,76.85,76.82,76.84,59894.0,71.1369,71.1554,71.1276,71.1462,59894.0
2023-09-22 12:40:00,76.84,76.86,76.84,76.86,49986.0,71.1462,71.1647,71.1462,71.1647,49986.0
2023-09-22 12:45:00,76.85,76.86,76.84,76.85,47951.0,71.1554,71.1647,71.1462,71.1554,47951.0
2023-09-22 12:50:00,76.85,76.86,76.84,76.84,35004.0,71.1554,71.1647,71.1462,71.1462,35004.0
2023-09-22 12:55:00,76.84,76.86,76.84,76.85,162785.0,71.1462,71.1647,71.1462,71.1554,162785.0
2023-09-22 13:00:00,76.86,76.86,76.84,76.84,46662.0,71.1647,71.1647,71.1462,71.1462,46662.0
2023-09-22 13:05:00,76.84,76.87,76.84,76.87,24695.0,71.1462,71.1739,71.1462,71.1739,24695.0
2023-09-22 13:10:00,76.87,76.87,76.85,76.85,20025.0,71.1739,71.1739,71.1554,71.1554,20025.0
2023-09-22 13:15:00,76.85,76.88,76.85,76.87,49082.0,71.1554,71.1832,71.1554,71.1739,49082.0
2023-09-22 13:20:00,76.87,76.88,76.84,76.84,18700.0,71.1739,71.1832,71.1462,71.1462,18700.0
2023-09-22 13:25:00,76.85,76.86,76.84,76.86,29616.0,71.1554,71.1647,71.1462,71.1647,29616.0
2023-09-22 13:30:00,76.85,76.86,76.85,76.85,22360.0,71.1554,71.1647,71.1554,71.1554,22360.0
2023-09-22 13:35:00,76.85,76.86,76.84,76.85,46594.0,71.1554,71.1647,71.1462,71.1554,46594.0
2023-09-22 13:40:00,76.84,76.85,76.83,76.84,83651.0,71.1462,71.1554,71.1369,71.1462,83651.0
2023-09-22 13:45:00,76.84,76.87,76.83,76.86,39353.0,71.1462,71.1739,71.1369,71.1647,39353.0
2023-09-22 13:50:00,76.87,76.87,76.85,76.85,23113.0,71.1739,71.1739,71.1554,71.1554,23113.0
2023-09-22 13:55:00,76.86,76.86,76.84,76.84,223219.0,71.1647,71.1647,71.1462,71.1462,223219.0
2023-09-22 14:00:00,76.84,76.85,76.84,76.84,28063.0,71.1462,71.1554,71.1462,71.1462,28063.0
2023-09-22 14:05:00,76.84,76.85,76.81,76.83,55791.0,71.1462,71.1554,71.1184,71.1369,55791.0
2023-09-22 14:10:00,76.83,76.83,76.81,76.82,273502.0,71.1369,71.1369,71.1184,71.1276,273502.0
2023-09-22 14:15:00,76.81,76.81,76.79,76.8,40262.0,71.1184,71.1184,71.0999,71.1091,40262.0
2023-09-22 14:20:00,76.8,76.82,76.8,76.81,102260.0,71.1091,71.1276,71.1091,71.1184,102260.0
2023-09-22 14:25:00,76.82,76.82,76.81,76.81,12785.0,71.1276,71.1276,71.1184,71.1184,12785.0
2023-09-22 14:30:00,76.81,76.82,76.8,76.81,45261.0,71.1184,71.1276,71.1091,71.1184,45261.0
2023-09-22 14:35:00,76.81,76.81,76.78,76.78,18574.0,71.1184,71.1184,71.0906,71.0906,18574.0
2023-09-22 14:40:00,76.78,76.79,76.77,76.77,22240.0,71.0906,71.0999,71.0814,71.0814,22240.0
2023-09-22 14:45:00,76.77,76.77,76.76,76.77,39179.0,71.0814,71.0814,71.0721,71.0814,39179.0
2023-09-22 14:50:00,76.77,76.78,76.76,76.78,18109.0,71.0814,71.0906,71.0721,71.0906,18109.0
2023-09-22 14:55:00,76.78,76.8,76.77,76.79,30048.0,71.0906,71.1091,71.0814,71.0999,30048.0
2023-09-22 15:00:00,76.79,76.8,76.78,76.8,37852.0,71.0999,71.1091,71.0906,71.1091,37852.0
2023-09-22 15:05:00,76.79,76.8,76.79,76.8,61315.0,71.0999,71.1091,71.0999,71.1091,61315.0
2023-09-22 15:10:00,76.8,76.8,76.79,76.8,37836.0,71.1091,71.1091,71.0999,71.1091,37836.0
2023-09-22 15:15:00,76.8,76.8,76.79,76.8,142706.0,71.1091,71.1091,71.0999,71.1091,142706.0
2023-09-22 15:20:00,76.8,76.8,76.79,76.79,24780.0,71.1091,71.1091,71.0999,71.0999,24780.0
2023-09-22 15:25:00,76.8,76.81,76.79,76.79,116457.0,71.1091,71.1184,71.0999,71.0999,116457.0
2023-09-22 15:30:00,76.79,76.8,76.79,76.8,57825.0,71.0999,71.1091,71.0999,71.1091,57825.0
2023-09-22 15:35:00,76.8,76.8,76.79,76.8,46682.0,71.1091,71.1091,71.0999,71.1091,46682.0
2023-09-22 15:40:00,76.8,76.82,76.79,76.81,678121.0,71.1091,71.1276,71.0999,71.1184,678121.0
2023-09-22 15:45:00,76.8,76.82,76.8,76.82,91443.0,71.1091,71.1276,71.1091,71.1276,91443.0
2023-09-22 15:50:00,76.82,76.82,76.81,76.81,273613.0,71.1276,71.1276,71.1184,71.1184,273613.0
2023-09-22 15:55:00,76.82,76.84,76.81,76.83,129335.0,71.1276,71.1462,71.1184,71.1369,129335.0
2023-09-25 09:30:00,76.45,76.5,76.45,76.5,73619.0,70.7851,70.8314,70.7851,70.8314,73619.0
2023-09-25 09:35:00,76.5,76.59,76.48,76.59,122817.0,70.8314,70.9147,70.8128,70.9147,122817.0
2023-09-25 09:40:00,76.59,76.62,76.56,76.56,69756.0,70.9147,70.9425,70.8869,70.8869,69756.0
2023-09-25 09:45:00,76.56,76.57,76.54,76.55,31297.0,70.8869,70.8962,70.8684,70.8777,31297.0
2023-09-25 09:50:00,76.56,76.6,76.55,76.59,95511.0,70.8869,70.9239,70.8777,70.9147,95511.0
2023-09-25 09:55:00,76.6,76.6,76.59,76.6,45461.0,70.9239,70.9239,70.9147,70.9239,45461.0
2023-09-25 10:00:00,76.59,76.59,76.56,76.57,46845.0,70.9147,70.9147,70.8869,70.8962,46845.0
2023-09-25 10:05:00,76.56,76.58,76.53,76.55,19645.0,70.8869,70.9054,70.8591,70.8777,19645.0
2023-09-25 10:10:00,76.55,76.57,76.54,76.56,49834.0,70.8777,70.8962,70.8684,70.8869,49834.0
2023-09-25 10:15:00,76.55,76.57,76.53,76.53,76886.0,70.8777,70.8962,70.8591,70.8591,76886.0
2023-09-25 10:20:00,76.53,76.54,76.52,76.53,23743.0,70.8591,70.8684,70.8499,70.8591,23743.0
2023-09-25 10:25:00,76.52,76.52,76.5,76.51,18527.0,70.8499,70.8499,70.8314,70.8406,18527.0
2023-09-25 10:30:00,76.5,76.55,76.49,76.53,96340.0,70.8314,70.8777,70.8221,70.8591,96340.0
2023-09-25 10:35:00,76.53,76.55,76.52,76.53,41895.0,70.8591,70.8777,70.8499,70.8591,41895.0
2023-09-25 10:40:00,76.52,76.55,76.51,76.55,24012.0,70.8499,70.8777,70.8406,70.8777,24012.0
2023-09-25 10:45:00,76.56,76.57,76.54,76.56,319719.0,70.8869,70.8962,70.8684,70.8869,319719.0
2023-09-25 10:50:00,76.57,76.57,76.52,76.52,34411.0,70.8962,70.8962,70.8499,70.8499,34411.0
2023-09-25 10:55:00,76.53,76.54,76.52,76.53,34309.0,70.8591,70.8684,70.8499,70.8591,34309.0
2023-09-25 11:00:00,76.53,76.54,76.52,76.53,24096.0,70.8591,70.8684,70.8499,70.8591,24096.0
2023-09-25 11:05:00,76.53,76.57,76.52,76.57,40628.0,70.8591,70.8962,70.8499,70.8962,40628.0
2023-09-25 11:10:00,76.56,76.58,76.56,76.58,57493.0,70.8869,70.9054,70.8869,70.9054,57493.0
2023-09-25 11:15:00,76.57,76.63,76.57,76.63,27699.0,70.8962,70.9517,70.8962,70.9517,27699.0
2023-09-25 11:20:00,76.63,76.64,76.58,76.59,110621.0,70.9517,70.961,70.9054,70.9147,110621.0
2023-09-25 11:25:00,76.59,76.59,76.56,76.56,70047.0,70.9147,70.9147,70.8869,70.8869,70047.0
2023-09-25 11:30:00,76.57,76.6,76.56,76.59,44672.0,70.8962,70.9239,70.8869,70.9147,44672.0
2023-09-25 11:35:00,76.59,76.6,76.58,76.59,31076.0,70.9147,70.9239,70.9054,70.9147,31076.0
2023-09-25 11:40:00,76.59,76.61,76.57,76.59,14627.0,70.9147,70.9332,70.8962,70.9147,14627.0
2023-09-25 11:45:00,76.59,76.6,76.54,76.55,17818.0,70.9147,70.9239,70.8684,70.8777,17818.0
2023-09-25 11:50:00,76.55,76.56,76.52,76.53,139679.0,70.8777,70.8869,70.8499,70.8591,139679.0
2023-09-25 11:55:00,76.53,76.53,76.51,76.52,32570.0,70.8591,70.8591,70.8406,70.8499,32570.0
2023-09-25 12:00:00,76.52,76.54,76.51,76.52,50487.0,70.8499,70.8684,70.8406,70.8499,50487.0
2023-09-25 12:05:00,76.52,76.53,76.52,76.53,188547.0,70.8499,70.8591,70.8499,70.8591,188547.0
2023-09-25 12:10:00,76.53,76.53,76.52,76.52,29732.0,70.8591,70.8591,70.8499,70.8499,29732.0
2023-09-25 12:15:00,76.52,76.54,76.52,76.53,85787.0,70.8499,70.8684,70.8499,70.8591,85787.0
2023-09-25 12:20:00,76.53,76.53,76.51,76.53,47257.0,70.8591,70.8591,70.8406,70.8591,47257.0
2023-09-25 12:25:00,76.52,76.53,76.52,76.53,14733.0,70.8499,70.8591,70.8499,70.8591,14733.0
2023-09-25 12:30:00,76.53,76.53,76.51,76.52,21451.0,70.8591,70.8591,70.8406,70.8499,21451.0
2023-09-25 12:35:00,76.52,76.53,76.5,76.52,103031.0,70.8499,70.8591,70.8314,70.8499,103031.0
2023-09-25 12:40:00,76.52,76.52,76.5,76.51,95408.0,70.8499,70.8499,70.8314,70.8406,95408.0
2023-09-25 12:45:00,76.51,76.52,76.5,76.5,144311.0,70.8406,70.8499,70.8314,70.8314,144311.0
2023-09-25 12:50:00,76.5,76.52,76.5,76.51,140165.0,70.8314,70.8499,70.8314,70.8406,140165.0
2023-09-25 12:55:00,76.51,76.52,76.5,76.52,21750.0,70.8406,70.8499,70.8314,70.8499,21750.0
2023-09-25 13:00:00,76.52,76.52,76.5,76.51,48902.0,70.8499,70.8499,70.8314,70.8406,48902.0
2023-09-25 13:05:00,76.51,76.55,76.5,76.55,268921.0,70.8406,70.8777,70.8314,70.8777,268921.0
2023-09-25 13:10:00,76.54,76.55,76.54,76.54,142779.0,70.8684,70.8777,70.8684,70.8684,142779.0
2023-09-25 13:15:00,76.54,76.55,76.51,76.54,2568937.0,70.8684,70.8777,70.8406,70.8684,2568937.0
2023-09-25 13:20:00,76.55,76.55,76.54,76.55,55819.0,70.8777,70.8777,70.8684,70.8777,55819.0
2023-09-25 13:25:00,76.55,76.56,76.54,76.56,32762.0,70.8777,70.8869,70.8684,70.8869,32762.0
2023-09-25 13:30:00,76.55,76.55,76.53,76.53,86373.0,70.8777,70.8777,70.8591,70.8591,86373.0
2023-09-25 13:35:00,76.53,76.54,76.51,76.52,69920.0,70.8591,70.8684,70.8406,70.8499,69920.0
2023-09-25 13:40:00,76.52,76.52,76.51,76.51,57886.0,70.8499,70.8499,70.8406,70.8406,57886.0
2023-09-25 13:45:00,76.51,76.52,76.49,76.5,61916.0,70.8406,70.8499,70.8221,70.8314,61916.0
2023-09-25 13:50:00,76.5,76.5,76.48,76.49,204635.0,70.8314,70.8314,70.8128,70.8221,204635.0
2023-09-25 13:55:00,76.49,76.5,76.48,76.49,176759.0,70.8221,70.8314,70.8128,70.8221,176759.0
2023-09-25 14:00:00,76.5,76.5,76.48,76.48,30166.0,70.8314,70.8314,70.8128,70.8128,30166.0
2023-09-25 14:05:00,76.49,76.49,76.47,76.48,65667.0,70.8221,70.8221,70.8036,70.8128,65667.0
2023-09-25 14:10:00,76.48,76.49,76.47,76.49,29231.0,70.8128,70.8221,70.8036,70.8221,29231.0
2023-09-25 14:15:00,76.48,76.5,76.47,76.48,79205.0,70.8128,70.8314,70.8036,70.8128,79205.0
2023-09-25 14:20:00,76.48,76.48,76.46,76.47,33173.0,70.8128,70.8128,70.7943,70.8036,33173.0
2023-09-25 14:25:00,76.47,76.48,76.46,76.47,43006.0,70.8036,70.8128,70.7943,70.8036,43006.0
2023-09-25 14:30:00,76.47,76.48,76.46,76.48,30658.0,70.8036,70.8128,70.7943,70.8128,30658.0
2023-09-25 14:35:00,76.47,76.47,76.44,76.44,38789.0,70.8036,70.8036,70.7758,70.7758,38789.0
2023-09-25 14:40:00,76.45,76.45,76.42,76.43,240932.0,70.7851,70.7851,70.7573,70.7665,240932.0
2023-09-25 14:45:00,76.43,76.44,76.42,76.44,29715.0,70.7665,70.7758,70.7573,70.7758,29715.0
2023-09-25 14:50:00,76.44,76.45,76.43,76.44,92533.0,70.7758,70.7851,70.7665,70.7758,92533.0
2023-09-25 14:55:00,76.44,76.44,76.4,76.42,44164.0,70.7758,70.7758,70.7388,70.7573,44164.0
2023-09-25 15:00:00,76.42,76.43,76.41,76.42,41819.0,70.7573,70.7665,70.748,70.7573,41819.0
2023-09-25 15:05:00,76.41,76.42,76.4,76.4,103978.0,70.748,70.7573,70.7388,70.7388,103978.0
2023-09-25 15:10:00,76.4,76.41,76.39,76.4,74909.0,70.7388,70.748,70.7295,70.7388,74909.0
2023-09-25 15:15:00,76.41,76.43,76.41,76.42,106282.0,70.748,70.7665,70.748,70.7573,106282.0
2023-09-25 15:20:00,76.42,76.43,76.41,76.42,75659.0,70.7573,70.7665,70.748,70.7573,75659.0
2023-09-25 15:25:00,76.42,76.42,76.39,76.4,85958.0,70.7573,70.7573,70.7295,70.7388,85958.0
2023-09-25 15:30:00,76.4,76.4,76.38,76.39,63510.0,70.7388,70.7388,70.7203,70.7295,63510.0
2023-09-25 15:35:00,76.39,76.39,76.38,76.38,59298.0,70.7295,70.7295,70.7203,70.7203,59298.0
2023-09-25 15:40:00,76.38,76.39,76.37,76.38,82250.0,70.7203,70.7295,70.711,70.7203,82250.0
2023-09-25 15:45:00,76.38,76.39,76.38,76.39,55017.0,70.7203,70.7295,70.7203,70.7295,55017.0
2023-09-25 15:50:00,76.38,76.39,76.37,76.38,127242.0,70.7203,70.7295,70.711,70.7203,127242.0
2023-09-25 15:55:00,76.38,76.39,76.36,76.36,90136.0,70.7203,70.7295,70.7017,70.7017,90136.0
2023-09-26 09:30:00,76.52,76.53,76.46,76.47,78737.0,70.8499,70.8591,70.7943,70.8036,78737.0
2023-09-26 09:35:00,76.46,76.5,76.44,76.5,56801.0,70.7943,70.8314,70.7758,70.8314,56801.0
2023-09-26 09:40:00,76.49,76.49,76.46,76.47,11367.0,70.8221,70.8221,70.7943,70.8036,11367.0
2023-09-26 09:45:00,76.48,76.49,76.45,76.48,26849.0,70.8128,70.8221,70.7851,70.8128,26849.0
2023-09-26 09:50:00,76.47,76.48,76.45,76.48,297784.0,70.8036,70.8128,70.7851,70.8128,297784.0
2023-09-26 09:55:00,76.47,76.49,76.42,76.44,72237.0,70.8036,70.8221,70.7573,70.7758,72237.0
2023-09-26 10:00:00,76.44,76.5,76.43,76.45,86027.0,70.7758,70.8314,70.7665,70.7851,86027.0
2023-09-26 10:05:00,76.45,76.46,76.43,76.46,83621.0,70.7851,70.7943,70.7665,70.7943,83621.0
2023-09-26 10:10:00,76.45,76.47,76.44,76.45,31673.0,70.7851,70.8036,70.7758,70.7851,31673.0
2023-09-26 10:15:00,76.45,76.46,76.42,76.43,91600.0,70.7851,70.7943,70.7573,70.7665,91600.0
2023-09-26 10:20:00,76.43,76.44,76.42,76.42,50612.0,70.7665,70.7758,70.7573,70.7573,50612.0
2023-09-26 10:25:00,76.42,76.44,76.41,76.43,103502.0,70.7573,70.7758,70.748,70.7665,103502.0
2023-09-26 10:30:00,76.41,76.43,76.38,76.42,34107.0,70.748,70.7665,70.7203,70.7573,34107.0
2023-09-26 10:35:00,76.43,76.43,76.4,76.41,36512.0,70.7665,70.7665,70.7388,70.748,36512.0
2023-09-26 10:40:00,76.41,76.41,76.39,76.4,22880.0,70.748,70.748,70.7295,70.7388,22880.0
2023-09-26 10:45:00,76.39,76.4,76.36,76.37,20665.0,70.7295,70.7388,70.7017,70.711,20665.0
2023-09-26 10:50:00,76.36,76.39,76.35,76.38,36985.0,70.7017,70.7295,70.6925,70.7203,36985.0
2023-09-26 10:55:00,76.39,76.39,76.38,76.39,20522.0,70.7295,70.7295,70.7203,70.7295,20522.0
2023-09-26 11:00:00,76.38,76.38,76.32,76.34,33480.0,70.7203,70.7203,70.6647,70.6832,33480.0
2023-09-26 11:05:00,76.34,76.34,76.29,76.29,24641.0,70.6832,70.6832,70.6369,70.6369,24641.0
2023-09-26 11:10:00,76.3,76.31,76.27,76.3,39110.0,70.6462,70.6554,70.6184,70.6462,39110.0
2023-09-26 11:15:00,76.29,76.3,76.27,76.28,34100.0,70.6369,70.6462,70.6184,70.6277,34100.0
2023-09-26 11:20:00,76.28,76.3,76.28,76.3,23483.0,70.6277,70.6462,70.6277,70.6462,23483.0
2023-09-26 11:25:00,76.3,76.31,76.29,76.3,26086.0,70.6462,70.6554,70.6369,70.6462,26086.0
2023-09-26 11:30:00,76.3,76.34,76.29,76.34,12330.0,70.6462,70.6832,70.6369,70.6832,12330.0
2023-09-26 11:35:00,76.34,76.35,76.33,76.33,9233.0,70.6832,70.6925,70.674,70.674,9233.0
2023-09-26 11:40:00,76.34,76.35,76.33,76.35,17406.0,70.6832,70.6925,70.674,70.6925,17406.0
2023-09-26 11:45:00,76.34,76.34,76.32,76.33,22595.0,70.6832,70.6832,70.6647,70.674,22595.0
2023-09-26 11:50:00,76.33,76.33,76.3,76.3,20872.0,70.674,70.674,70.6462,70.6462,20872.0
2023-09-26 11:55:00,76.3,76.32,76.29,76.32,20205.0,70.6462,70.6647,70.6369,70.6647,20205.0
2023-09-26 12:00:00,76.32,76.33,76.3,76.31,7931.0,70.6647,70.674,70.6462,70.6554,7931.0
2023-09-26 12:05:00,76.31,76.31,76.29,76.3,15716.0,70.6554,70.6554,70.6369,70.6462,15716.0
2023-09-26 12:10:00,76.3,76.33,76.29,76.31,48780.0,70.6462,70.674,70.6369,70.6554,48780.0
2023-09-26 12:15:00,76.31,76.33,76.3,76.33,22418.0,70.6554,70.674,70.6462,70.674,22418.0
2023-09-26 12:20:00,76.33,76.33,76.31,76.32,11577.0,70.674,70.674,70.6554,70.6647,11577.0
2023-09-26 12:25:00,76.32,76.32,76.28,76.29,17401.0,70.6647,70.6647,70.6277,70.6369,17401.0
2023-09-26 12:30:00,76.28,76.29,76.26,76.26,26982.0,70.6277,70.6369,70.6091,70.6091,26982.0
2023-09-26 12:35:00,76.26,76.3,76.26,76.29,24970.0,70.6091,70.6462,70.6091,70.6369,24970.0
2023-09-26 12:40:00,76.29,76.3,76.28,76.3,8987.0,70.6369,70.6462,70.6277,70.6462,8987.0
2023-09-26 12:45:00,76.29,76.3,76.27,76.28,27385.0,70.6369,70.6462,70.6184,70.6277,27385.0
2023-09-26 12:50:00,76.28,76.31,76.26,76.31,16594.0,70.6277,70.6554,70.6091,70.6554,16594.0
2023-09-26 12:55:00,76.3,76.31,76.29,76.3,5856.0,70.6462,70.6554,70.6369,70.6462,5856.0
2023-09-26 13:00:00,76.29,76.31,76.28,76.31,28813.0,70.6369,70.6554,70.6277,70.6554,28813.0
2023-09-26 13:05:00,76.3,76.33,76.3,76.33,31243.0,70.6462,70.674,70.6462,70.674,31243.0
2023-09-26 13:10:00,76.33,76.33,76.3,76.31,75590.0,70.674,70.674,70.6462,70.6554,75590.0
2023-09-26 13:15:00,76.31,76.31,76.3,76.3,70468.0,70.6554,70.6554,70.6462,70.6462,70468.0
2023-09-26 13:20:00,76.3,76.31,76.3,76.3,76595.0,70.6462,70.6554,70.6462,70.6462,76595.0
2023-09-26 13:25:00,76.3,76.31,76.3,76.3,29394.0,70.6462,70.6554,70.6462,70.6462,29394.0
2023-09-26 13:30:00,76.3,76.31,76.3,76.31,26070.0,70.6462,70.6554,70.6462,70.6554,26070.0
2023-09-26 13:35:00,76.3,76.3,76.29,76.29,77266.0,70.6462,70.6462,70.6369,70.6369,77266.0
2023-09-26 13:40:00,76.29,76.31,76.28,76.31,89430.0,70.6369,70.6554,70.6277,70.6554,89430.0
2023-09-26 13:45:00,76.31,76.32,76.29,76.31,62899.0,70.6554,70.6647,70.6369,70.6554,62899.0
2023-09-26 13:50:00,76.32,76.32,76.3,76.31,19833.0,70.6647,70.6647,70.6462,70.6554,19833.0
2023-09-26 13:55:00,76.3,76.33,76.3,76.33,38198.0,70.6462,70.674,70.6462,70.674,38198.0
2023-09-26 14:00:00,76.33,76.33,76.3,76.31,386556.0,70.674,70.674,70.6462,70.6554,386556.0
2023-09-26 14:05:00,76.3,76.31,76.28,76.28,24527.0,70.6462,70.6554,70.6277,70.6277,24527.0
2023-09-26 14:10:00,76.28,76.29,76.24,76.24,47407.0,70.6277,70.6369,70.5906,70.5906,47407.0
2023-09-26 14:15:00,76.24,76.25,76.22,76.22,30654.0,70.5906,70.5999,70.5721,70.5721,30654.0
2023-09-26 14:20:00,76.22,76.23,76.21,76.22,82863.0,70.5721,70.5814,70.5628,70.5721,82863.0
2023-09-26 14:25:00,76.22,76.22,76.18,76.2,435201.0,70.5721,70.5721,70.5351,70.5536,435201.0
2023-09-26 14:30:00,76.2,76.21,76.17,76.18,257502.0,70.5536,70.5628,70.5258,70.5351,257502.0
2023-09-26 14:35:00,76.18,76.19,76.17,76.17,70600.0,70.5351,70.5443,70.5258,70.5258,70600.0
2023-09-26 14:40:00,76.17,76.18,76.16,76.17,33131.0,70.5258,70.5351,70.5166,70.5258,33131.0
2023-09-26 14:45:00,76.17,76.21,76.16,76.2,65512.0,70.5258,70.5628,70.5166,70.5536,65512.0
2023-09-26 14:50:00,76.2,76.21,76.17,76.17,23668.0,70.5536,70.5628,70.5258,70.5258,23668.0
2023-09-26 14:55:00,76.17,76.18,76.15,76.15,132565.0,70.5258,70.5351,70.5073,70.5073,132565.0
2023-09-26 15:00:00,76.15,76.16,76.14,76.15,33916.0,70.5073,70.5166,70.498,70.5073,33916.0
2023-09-26 15:05:00,76.15,76.17,76.14,76.16,36772.0,70.5073,70.5258,70.498,70.5166,36772.0
2023-09-26 15:10:00,76.17,76.19,76.16,76.18,78901.0,70.5258,70.5443,70.5166,70.5351,78901.0
2023-09-26 15:15:00,76.17,76.18,76.17,76.17,27749.0,70.5258,70.5351,70.5258,70.5258,27749.0
2023-09-26 15:20:00,76.17,76.18,76.17,76.17,30537.0,70.5258,70.5351,70.5258,70.5258,30537.0
2023-09-26 15:25:00,76.17,76.19,76.17,76.19,65623.0,70.5258,70.5443,70.5258,70.5443,65623.0
2023-09-26 15:30:00,76.19,76.21,76.17,76.2,117649.0,70.5443,70.5628,70.5258,70.5536,117649.0
2023-09-26 15:35:00,76.2,76.21,76.2,76.2,22528.0,70.5536,70.5628,70.5536,70.5536,22528.0
2023-09-26 15:40:00,76.2,76.21,76.2,76.21,89952.0,70.5536,70.5628,70.5536,70.5628,89952.0
2023-09-26 15:45:00,76.2,76.27,76.2,76.2,1428264.0,70.5536,70.6184,70.5536,70.5536,1428264.0
2023-09-26 15:50:00,76.2,76.22,76.2,76.2,72206.0,70.5536,70.5721,70.5536,70.5536,72206.0
2023-09-26 15:55:00,76.2,76.21,76.19,76.19,137550.0,70.5536,70.5628,70.5443,70.5443,137550.0
2023-09-27 09:30:00,76.43,76.48,76.39,76.41,542805.0,70.7665,70.8128,70.7295,70.748,542805.0
2023-09-27 09:35:00,76.41,76.41,76.37,76.38,29233.0,70.748,70.748,70.711,70.7203,29233.0
2023-09-27 09:40:00,76.38,76.38,76.33,76.34,182988.0,70.7203,70.7203,70.674,70.6832,182988.0
2023-09-27 09:45:00,76.34,76.35,76.32,76.33,165810.0,70.6832,70.6925,70.6647,70.674,165810.0
2023-09-27 09:50:00,76.33,76.33,76.31,76.32,43538.0,70.674,70.674,70.6554,70.6647,43538.0
2023-09-27 09:55:00,76.32,76.33,76.3,76.3,199863.0,70.6647,70.674,70.6462,70.6462,199863.0
2023-09-27 10:00:00,76.31,76.32,76.28,76.28,40288.0,70.6554,70.6647,70.6277,70.6277,40288.0
2023-09-27 10:05:00,76.28,76.31,76.28,76.3,23301.0,70.6277,70.6554,70.6277,70.6462,23301.0
2023-09-27 10:10:00,76.29,76.29,76.22,76.22,209880.0,70.6369,70.6369,70.5721,70.5721,209880.0
2023-09-27 10:15:00,76.23,76.23,76.19,76.2,101500.0,70.5814,70.5814,70.5443,70.5536,101500.0
2023-09-27 10:20:00,76.21,76.23,76.2,76.22,399657.0,70.5628,70.5814,70.5536,70.5721,399657.0
2023-09-27 10:25:00,76.21,76.25,76.21,76.23,35897.0,70.5628,70.5999,70.5628,70.5814,35897.0
2023-09-27 10:30:00,76.23,76.24,76.2,76.21,60461.0,70.5814,70.5906,70.5536,70.5628,60461.0
2023-09-27 10:35:00,76.2,76.22,76.19,76.2,185250.0,70.5536,70.5721,70.5443,70.5536,185250.0
2023-09-27 10:40:00,76.2,76.21,76.19,76.2,64809.0,70.5536,70.5628,70.5443,70.5536,64809.0
2023-09-27 10:45:00,76.2,76.21,76.19,76.19,50202.0,70.5536,70.5628,70.5443,70.5443,50202.0
2023-09-27 10:50:00,76.19,76.19,76.16,76.18,92820.0,70.5443,70.5443,70.5166,70.5351,92820.0
2023-09-27 10:55:00,76.18,76.18,76.14,76.14,38190.0,70.5351,70.5351,70.498,70.498,38190.0
2023-09-27 11:00:00,76.14,76.17,76.14,76.15,86696.0,70.498,70.5258,70.498,70.5073,86696.0
2023-09-27 11:05:00,76.16,76.16,76.15,76.16,66556.0,70.5166,70.5166,70.5073,70.5166,66556.0
2023-09-27 11:10:00,76.16,76.17,76.15,76.16,71420.0,70.5166,70.5258,70.5073,70.5166,71420.0
2023-09-27 11:15:00,76.15,76.16,76.11,76.11,104944.0,70.5073,70.5166,70.4703,70.4703,104944.0
2023-09-27 11:20:00,76.12,76.13,76.12,76.13,27814.0,70.4795,70.4888,70.4795,70.4888,27814.0
2023-09-27 11:25:00,76.13,76.16,76.12,76.14,98632.0,70.4888,70.5166,70.4795,70.498,98632.0
2023-09-27 11:30:00,76.13,76.14,76.1,76.11,170963.0,70.4888,70.498,70.461,70.4703,170963.0
2023-09-27 11:35:00,76.11,76.11,76.1,76.11,99622.0,70.4703,70.4703,70.461,70.4703,99622.0
2023-09-27 11:40:00,76.11,76.11,76.06,76.06,65458.0,70.4703,70.4703,70.424,70.424,65458.0
2023-09-27 11:45:00,76.06,76.07,76.02,76.03,236106.0,70.424,70.4332,70.3869,70.3962,236106.0
2023-09-27 11:50:00,76.02,76.03,75.97,75.98,136370.0,70.3869,70.3962,70.3406,70.3499,136370.0
2023-09-27 11:55:00,75.99,76.0,75.97,76.0,248078.0,70.3591,70.3684,70.3406,70.3684,248078.0
2023-09-27 12:00:00,76.0,76.0,75.96,75.96,106806.0,70.3684,70.3684,70.3314,70.3314,106806.0
2023-09-27 12:05:00,75.96,75.97,75.95,75.96,73928.0,70.3314,70.3406,70.3221,70.3314,73928.0
2023-09-27 12:10:00,75.97,75.97,75.91,75.92,46179.0,70.3406,70.3406,70.2851,70.2943,46179.0
2023-09-27 12:15:00,75.92,75.94,75.91,75.94,99323.0,70.2943,70.3129,70.2851,70.3129,99323.0
2023-09-27 12:20:00,75.93,75.95,75.93,75.93,64848.0,70.3036,70.3221,70.3036,70.3036,64848.0
2023-09-27 12:25:00,75.94,75.96,75.93,75.95,44679.0,70.3129,70.3314,70.3036,70.3221,44679.0
2023-09-27 12:30:00,75.95,75.96,75.93,75.94,27637.0,70.3221,70.3314,70.3036,70.3129,27637.0
2023-09-27 12:35:00,75.94,75.96,75.93,75.95,31208.0,70.3129,70.3314,70.3036,70.3221,31208.0
2023-09-27 12:40:00,75.94,75.97,75.93,75.97,43373.0,70.3129,70.3406,70.3036,70.3406,43373.0
2023-09-27 12:45:00,75.97,75.98,75.94,75.95,70338.0,70.3406,70.3499,70.3129,70.3221,70338.0
2023-09-27 12:50:00,75.95,75.95,75.92,75.94,73468.0,70.3221,70.3221,70.2943,70.3129,73468.0
2023-09-27 12:55:00,75.93,75.93,75.89,75.92,125595.0,70.3036,70.3036,70.2666,70.2943,125595.0
2023-09-27 13:00:00,75.92,75.96,75.91,75.95,80837.0,70.2943,70.3314,70.2851,70.3221,80837.0
2023-09-27 13:05:00,75.95,75.95,75.9,75.92,87353.0,70.3221,70.3221,70.2758,70.2943,87353.0
2023-09-27 13:10:00,75.91,75.92,75.86,75.87,108743.0,70.2851,70.2943,70.2388,70.248,108743.0
2023-09-27 13:15:00,75.87,75.88,75.78,75.8,281002.0,70.248,70.2573,70.1647,70.1832,281002.0
2023-09-27 13:20:00,75.81,75.81,75.75,75.76,62253.0,70.1925,70.1925,70.1369,70.1462,62253.0
2023-09-27 13:25:00,75.77,75.77,75.72,75.73,171876.0,70.1555,70.1555,70.1092,70.1184,171876.0
2023-09-27 13:30:00,75.73,75.76,75.72,75.75,90621.0,70.1184,70.1462,70.1092,70.1369,90621.0
2023-09-27 13:35:00,75.75,75.75,75.71,75.72,172452.0,70.1369,70.1369,70.0999,70.1092,172452.0
2023-09-27 13:40:00,75.71,75.76,75.71,75.76,71288.0,70.0999,70.1462,70.0999,70.1462,71288.0
2023-09-27 13:45:00,75.76,75.76,75.74,75.75,37541.0,70.1462,70.1462,70.1277,70.1369,37541.0
2023-09-27 13:50:00,75.75,75.76,75.73,75.73,99041.0,70.1369,70.1462,70.1184,70.1184,99041.0
2023-09-27 13:55:00,75.73,75.76,75.72,75.76,81217.0,70.1184,70.1462,70.1092,70.1462,81217.0
2023-09-27 14:00:00,75.76,75.76,75.72,75.72,33199.0,70.1462,70.1462,70.1092,70.1092,33199.0
2023-09-27 14:05:00,75.73,75.73,75.68,75.69,30169.0,70.1184,70.1184,70.0721,70.0814,30169.0
2023-09-27 14:10:00,75.68,75.68,75.65,75.68,47774.0,70.0721,70.0721,70.0443,70.0721,47774.0
2023-09-27 14:15:00,75.67,75.71,75.67,75.69,41269.0,70.0629,70.0999,70.0629,70.0814,41269.0
2023-09-27 14:20:00,75.69,75.7,75.66,75.69,153928.0,70.0814,70.0906,70.0536,70.0814,153928.0
2023-09-27 14:25:00,75.69,75.74,75.68,75.73,39999.0,70.0814,70.1277,70.0721,70.1184,39999.0
2023-09-27 14:30:00,75.72,75.79,75.72,75.78,52434.0,70.1092,70.174,70.1092,70.1647,52434.0
2023-09-27 14:35:00,75.78,75.79,75.77,75.78,146004.0,70.1647,70.174,70.1555,70.1647,146004.0
2023-09-27 14:40:00,75.78,75.79,75.77,75.79,214044.0,70.1647,70.174,70.1555,70.174,214044.0
2023-09-27 14:45:00,75.79,75.81,75.77,75.78,69712.0,70.174,70.1925,70.1555,70.1647,69712.0
2023-09-27 14:50:00,75.77,75.78,75.75,75.77,36403.0,70.1555,70.1647,70.1369,70.1555,36403.0
2023-09-27 14:55:00,75.76,75.77,75.74,75.77,119362.0,70.1462,70.1555,70.1277,70.1555,119362.0
2023-09-27 15:00:00,75.77,75.78,75.74,75.76,214327.0,70.1555,70.1647,70.1277,70.1462,214327.0
2023-09-27 15:05:00,75.76,75.84,75.76,75.81,328938.0,70.1462,70.2203,70.1462,70.1925,328938.0
2023-09-27 15:10:00,75.81,75.87,75.81,75.86,143345.0,70.1925,70.248,70.1925,70.2388,143345.0
2023-09-27 15:15:00,75.86,75.87,75.83,75.85,29586.0,70.2388,70.248,70.211,70.2295,29586.0
2023-09-27 15:20:00,75.84,75.86,75.83,75.85,94357.0,70.2203,70.2388,70.211,70.2295,94357.0
2023-09-27 15:25:00,75.86,75.87,75.85,75.87,96146.0,70.2388,70.248,70.2295,70.248,96146.0
2023-09-27 15:30:00,75.87,75.87,75.83,75.84,53242.0,70.248,70.248,70.211,70.2203,53242.0
2023-09-27 15:35:00,75.84,75.84,75.82,75.83,53870.0,70.2203,70.2203,70.2017,70.211,53870.0
2023-09-27 15:40:00,75.83,75.84,75.81,75.83,87947.0,70.211,70.2203,70.1925,70.211,87947.0
2023-09-27 15:45:00,75.82,75.83,75.8,75.81,51914.0,70.2017,70.211,70.1832,70.1925,51914.0
2023-09-27 15:50:00,75.8,75.82,75.8,75.81,73521.0,70.1832,70.2017,70.1832,70.1925,73521.0
2023-09-27 15:55:00,75.82,75.86,75.82,75.84,150620.0,70.2017,70.2388,70.2017,70.2203,150620.0
2023-09-28 09:30:00,75.72,75.81,75.68,75.72,474851.0,70.1092,70.1925,70.0721,70.1092,474851.0
2023-09-28 09:35:00,75.72,75.74,75.64,75.66,105047.0,70.1092,70.1277,70.0351,70.0536,105047.0
2023-09-28 09:40:00,75.66,75.66,75.54,75.56,62864.0,70.0536,70.0536,69.9425,69.961,62864.0
2023-09-28 09:45:00,75.56,75.57,75.52,75.53,107609.0,69.961,69.9703,69.924,69.9332,107609.0
2023-09-28 09:50:00,75.53,75.62,75.53,75.62,35417.0,69.9332,70.0166,69.9332,70.0166,35417.0
2023-09-28 09:55:00,75.61,75.66,75.61,75.66,71271.0,70.0073,70.0536,70.0073,70.0536,71271.0
2023-09-28 10:00:00,75.66,75.73,75.65,75.71,186880.0,70.0536,70.1184,70.0443,70.0999,186880.0
2023-09-28 10:05:00,75.71,75.75,75.67,75.75,36193.0,70.0999,70.1369,70.0629,70.1369,36193.0
2023-09-28 10:10:00,75.74,75.74,75.69,75.7,29124.0,70.1277,70.1277,70.0814,70.0906,29124.0
2023-09-28 10:15:00,75.7,75.71,75.65,75.66,91085.0,70.0906,70.0999,70.0443,70.0536,91085.0
2023-09-28 10:20:00,75.66,75.67,75.63,75.65,63098.0,70.0536,70.0629,70.0258,70.0443,63098.0
2023-09-28 10:25:00,75.65,75.66,75.61,75.61,277019.0,70.0443,70.0536,70.0073,70.0073,277019.0
2023-09-28 10:30:00,75.61,75.62,75.56,75.59,45490.0,70.0073,70.0166,69.961,69.9888,45490.0
2023-09-28 10:35:00,75.59,75.64,75.59,75.64,31360.0,69.9888,70.0351,69.9888,70.0351,31360.0
2023-09-28 10:40:00,75.64,75.68,75.63,75.67,15829.0,70.0351,70.0721,70.0258,70.0629,15829.0
2023-09-28 10:45:00,75.67,75.7,75.67,75.69,24980.0,70.0629,70.0906,70.0629,70.0814,24980.0
2023-09-28 10:50:00,75.69,75.7,75.67,75.69,22213.0,70.0814,70.0906,70.0629,70.0814,22213.0
2023-09-28 10:55:00,75.69,75.72,75.67,75.69,44904.0,70.0814,70.1092,70.0629,70.0814,44904.0
2023-09-28 11:00:00,75.68,75.69,75.63,75.64,20691.0,70.0721,70.0814,70.0258,70.0351,20691.0
2023-09-28 11:05:00,75.64,75.69,75.64,75.67,50767.0,70.0351,70.0814,70.0351,70.0629,50767.0
2023-09-28 11:10:00,75.68,75.7,75.66,75.68,33295.0,70.0721,70.0906,70.0536,70.0721,33295.0
2023-09-28 11:15:00,75.67,75.69,75.66,75.69,17008.0,70.0629,70.0814,70.0536,70.0814,17008.0
2023-09-28 11:20:00,75.68,75.75,75.68,75.75,31150.0,70.0721,70.1369,70.0721,70.1369,31150.0
2023-09-28 11:25:00,75.74,75.75,75.73,75.75,222134.0,70.1277,70.1369,70.1184,70.1369,222134.0
2023-09-28 11:30:00,75.74,75.79,75.73,75.79,38860.0,70.1277,70.174,70.1184,70.174,38860.0
2023-09-28 11:35:00,75.79,75.83,75.79,75.83,523440.0,70.174,70.211,70.174,70.211,523440.0
2023-09-28 11:40:00,75.83,75.91,75.82,75.9,87558.0,70.211,70.2851,70.2017,70.2758,87558.0
2023-09-28 11:45:00,75.9,75.92,75.89,75.92,112703.0,70.2758,70.2943,70.2666,70.2943,112703.0
2023-09-28 11:50:00,75.92,75.96,75.91,75.95,215675.0,70.2943,70.3314,70.2851,70.3221,215675.0
2023-09-28 11:55:00,75.95,75.95,75.91,75.92,58415.0,70.3221,70.3221,70.2851,70.2943,58415.0
2023-09-28 12:00:00,75.93,75.93,75.85,75.87,274202.0,70.3036,70.3036,70.2295,70.248,274202.0
2023-09-28 12:05:00,75.86,75.89,75.86,75.88,73189.0,70.2388,70.2666,70.2388,70.2573,73189.0
2023-09-28 12:10:00,75.87,75.87,75.85,75.86,63438.0,70.248,70.248,70.2295,70.2388,63438.0
2023-09-28 12:15:00,75.86,75.89,75.85,75.86,288567.0,70.2388,70.2666,70.2295,70.2388,288567.0
2023-09-28 12:20:00,75.86,75.86,75.83,75.85,43533.0,70.2388,70.2388,70.211,70.2295,43533.0
2023-09-28 12:25:00,75.86,75.87,75.85,75.87,28363.0,70.2388,70.248,70.2295,70.248,28363.0
2023-09-28 12:30:00,75.87,75.87,75.86,75.87,21004.0,70.248,70.248,70.2388,70.248,21004.0
2023-09-28 12:35:00,75.87,75.9,75.87,75.88,25521.0,70.248,70.2758,70.248,70.2573,25521.0
2023-09-28 12:40:00,75.88,75.89,75.87,75.88,26602.0,70.2573,70.2666,70.248,70.2573,26602.0
2023-09-28 12:45:00,75.88,75.88,75.84,75.84,28319.0,70.2573,70.2573,70.2203,70.2203,28319.0
2023-09-28 12:50:00,75.84,75.87,75.84,75.85,64542.0,70.2203,70.248,70.2203,70.2295,64542.0
2023-09-28 12:55:00,75.84,75.85,75.83,75.84,19060.0,70.2203,70.2295,70.211,70.2203,19060.0
2023-09-28 13:00:00,75.84,75.86,75.79,75.79,154647.0,70.2203,70.2388,70.174,70.174,154647.0
2023-09-28 13:05:00,75.79,75.83,75.77,75.83,30316.0,70.174,70.211,70.1555,70.211,30316.0
2023-09-28 13:10:00,75.82,75.83,75.8,75.82,27681.0,70.2017,70.211,70.1832,70.2017,27681.0
2023-09-28 13:15:00,75.82,75.84,75.8,75.82,29380.0,70.2017,70.2203,70.1832,70.2017,29380.0
2023-09-28 13:20:00,75.83,75.84,75.82,75.84,32837.0,70.211,70.2203,70.2017,70.2203,32837.0
2023-09-28 13:25:00,75.83,75.85,75.82,75.83,20398.0,70.211,70.2295,70.2017,70.211,20398.0
2023-09-28 13:30:00,75.83,75.83,75.79,75.8,16495.0,70.211,70.211,70.174,70.1832,16495.0
2023-09-28 13:35:00,75.8,75.83,75.79,75.82,578248.0,70.1832,70.211,70.174,70.2017,578248.0
2023-09-28 13:40:00,75.82,75.83,75.79,75.79,41772.0,70.2017,70.211,70.174,70.174,41772.0
2023-09-28 13:45:00,75.78,75.81,75.78,75.8,30108.0,70.1647,70.1925,70.1647,70.1832,30108.0
2023-09-28 13:50:00,75.81,75.81,75.8,75.81,28440.0,70.1925,70.1925,70.1832,70.1925,28440.0
2023-09-28 13:55:00,75.81,75.81,75.77,75.78,182711.0,70.1925,70.1925,70.1555,70.1647,182711.0
2023-09-28 14:00:00,75.78,75.8,75.77,75.8,99666.0,70.1647,70.1832,70.1555,70.1832,99666.0
2023-09-28 14:05:00,75.8,75.81,75.79,75.81,48891.0,70.1832,70.1925,70.174,70.1925,48891.0
2023-09-28 14:10:00,75.81,75.84,75.8,75.84,199850.0,70.1925,70.2203,70.1832,70.2203,199850.0
2023-09-28 14:15:00,75.84,75.86,75.83,75.86,90112.0,70.2203,70.2388,70.211,70.2388,90112.0
2023-09-28 14:20:00,75.86,75.88,75.85,75.87,22662.0,70.2388,70.2573,70.2295,70.248,22662.0
2023-09-28 14:25:00,75.88,75.9,75.87,75.9,45964.0,70.2573,70.2758,70.248,70.2758,45964.0
2023-09-28 14:30:00,75.9,75.9,75.88,75.89,212499.0,70.2758,70.2758,70.2573,70.2666,212499.0
2023-09-28 14:35:00,75.89,75.89,75.86,75.89,68984.0,70.2666,70.2666,70.2388,70.2666,68984.0
2023-09-28 14:40:00,75.88,75.89,75.87,75.89,26694.0,70.2573,70.2666,70.248,70.2666,26694.0
2023-09-28 14:45:00,75.89,75.9,75.88,75.89,51889.0,70.2666,70.2758,70.2573,70.2666,51889.0
2023-09-28 14:50:00,75.89,75.92,75.88,75.92,41263.0,70.2666,70.2943,70.2573,70.2943,41263.0
2023-09-28 14:55:00,75.92,75.94,75.91,75.94,48331.0,70.2943,70.3129,70.2851,70.3129,48331.0
2023-09-28 15:00:00,75.94,75.95,75.94,75.95,41664.0,70.3129,70.3221,70.3129,70.3221,41664.0
2023-09-28 15:05:00,75.95,75.96,75.95,75.95,93566.0,70.3221,70.3314,70.3221,70.3221,93566.0
2023-09-28 15:10:00,75.95,75.96,75.95,75.95,45250.0,70.3221,70.3314,70.3221,70.3221,45250.0
2023-09-28 15:15:00,75.95,75.98,75.95,75.98,124199.0,70.3221,70.3499,70.3221,70.3499,124199.0
2023-09-28 15:20:00,75.97,75.98,75.96,75.97,35766.0,70.3406,70.3499,70.3314,70.3406,35766.0
2023-09-28 15:25:00,75.97,75.99,75.97,75.99,39834.0,70.3406,70.3591,70.3406,70.3591,39834.0
2023-09-28 15:30:00,75.98,76.0,75.97,75.98,88698.0,70.3499,70.3684,70.3406,70.3499,88698.0
2023-09-28 15:35:00,75.98,75.98,75.97,75.98,80757.0,70.3499,70.3499,70.3406,70.3499,80757.0
2023-09-28 15:40:00,75.98,75.99,75.97,75.99,86729.0,70.3499,70.3591,70.3406,70.3591,86729.0
2023-09-28 15:45:00,75.99,75.99,75.98,75.98,61331.0,70.3591,70.3591,70.3499,70.3499,61331.0
2023-09-28 15:50:00,75.98,75.99,75.98,75.98,91832.0,70.3499,70.3591,70.3499,70.3499,91832.0
2023-09-28 15:55:00,75.98,76.02,75.97,76.02,562359.0,70.3499,70.3869,70.3406,70.3869,562359.0
2023-09-29 09:30:00,76.3,76.36,76.3,76.35,214849.0,70.6462,70.7017,70.6462,70.6925,214849.0
2023-09-29 09:35:00,76.36,76.38,76.32,76.33,102283.0,70.7017,70.7203,70.6647,70.674,102283.0
2023-09-29 09:40:00,76.33,76.37,76.31,76.33,170238.0,70.674,70.711,70.6554,70.674,170238.0
2023-09-29 09:45:00,76.33,76.37,76.32,76.34,39907.0,70.674,70.711,70.6647,70.6832,39907.0
2023-09-29 09:50:00,76.34,76.35,76.31,76.34,135016.0,70.6832,70.6925,70.6554,70.6832,135016.0
2023-09-29 09:55:00,76.34,76.36,76.34,76.35,49935.0,70.6832,70.7017,70.6832,70.6925,49935.0
2023-09-29 10:00:00,76.36,76.39,76.35,76.36,29792.0,70.7017,70.7295,70.6925,70.7017,29792.0
2023-09-29 10:05:00,76.35,76.35,76.29,76.33,45406.0,70.6925,70.6925,70.6369,70.674,45406.0
2023-09-29 10:10:00,76.34,76.36,76.3,76.31,30162.0,70.6832,70.7017,70.6462,70.6554,30162.0
2023-09-29 10:15:00,76.31,76.32,76.3,76.31,64949.0,70.6554,70.6647,70.6462,70.6554,64949.0
2023-09-29 10:20:00,76.3,76.34,76.29,76.3,8178.0,70.6462,70.6832,70.6369,70.6462,8178.0
2023-09-29 10:25:00,76.3,76.32,76.29,76.31,15594.0,70.6462,70.6647,70.6369,70.6554,15594.0
2023-09-29 10:30:00,76.3,76.32,76.3,76.31,24467.0,70.6462,70.6647,70.6462,70.6554,24467.0
2023-09-29 10:35:00,76.3,76.32,76.29,76.31,11615.0,70.6462,70.6647,70.6369,70.6554,11615.0
2023-09-29 10:40:00,76.31,76.36,76.31,76.34,44655.0,70.6554,70.7017,70.6554,70.6832,44655.0
2023-09-29 10:45:00,76.34,76.35,76.31,76.31,71111.0,70.6832,70.6925,70.6554,70.6554,71111.0
2023-09-29 10:50:00,76.31,76.33,76.29,76.32,20123.0,70.6554,70.674,70.6369,70.6647,20123.0
2023-09-29 10:55:00,76.32,76.32,76.29,76.31,20443.0,70.6647,70.6647,70.6369,70.6554,20443.0
2023-09-29 11:00:00,76.31,76.32,76.24,76.24,28791.0,70.6554,70.6647,70.5906,70.5906,28791.0
2023-09-29 11:05:00,76.23,76.25,76.22,76.24,13418.0,70.5814,70.5999,70.5721,70.5906,13418.0
2023-09-29 11:10:00,76.25,76.26,76.23,76.24,37430.0,70.5999,70.6091,70.5814,70.5906,37430.0
2023-09-29 11:15:00,76.24,76.25,76.22,76.23,35504.0,70.5906,70.5999,70.5721,70.5814,35504.0
2023-09-29 11:20:00,76.23,76.27,76.23,76.23,209197.0,70.5814,70.6184,70.5814,70.5814,209197.0
2023-09-29 11:25:00,76.23,76.23,76.15,76.16,20124.0,70.5814,70.5814,70.5073,70.5166,20124.0
2023-09-29 11:30:00,76.16,76.16,76.14,76.15,51543.0,70.5166,70.5166,70.498,70.5073,51543.0
2023-09-29 11:35:00,76.15,76.15,76.1,76.11,18979.0,70.5073,70.5073,70.461,70.4703,18979.0
2023-09-29 11:40:00,76.11,76.12,76.09,76.11,33169.0,70.4703,70.4795,70.4517,70.4703,33169.0
2023-09-29 11:45:00,76.11,76.12,76.1,76.12,21242.0,70.4703,70.4795,70.461,70.4795,21242.0
2023-09-29 11:50:00,76.12,76.13,76.11,76.12,44425.0,70.4795,70.4888,70.4703,70.4795,44425.0
2023-09-29 11:55:00,76.12,76.13,76.11,76.13,16261.0,70.4795,70.4888,70.4703,70.4888,16261.0
2023-09-29 12:00:00,76.13,76.13,76.11,76.12,122820.0,70.4888,70.4888,70.4703,70.4795,122820.0
2023-09-29 12:05:00,76.12,76.13,76.1,76.11,20011.0,70.4795,70.4888,70.461,70.4703,20011.0
2023-09-29 12:10:00,76.11,76.13,76.08,76.08,73304.0,70.4703,70.4888,70.4425,70.4425,73304.0
2023-09-29 12:15:00,76.09,76.1,76.07,76.09,221632.0,70.4517,70.461,70.4332,70.4517,221632.0
2023-09-29 12:20:00,76.09,76.1,76.08,76.09,122255.0,70.4517,70.461,70.4425,70.4517,122255.0
2023-09-29 12:25:00,76.09,76.12,76.09,76.11,136553.0,70.4517,70.4795,70.4517,70.4703,136553.0
2023-09-29 12:30:00,76.11,76.11,76.1,76.11,216957.0,70.4703,70.4703,70.461,70.4703,216957.0
2023-09-29 12:35:00,76.11,76.11,76.1,76.11,282692.0,70.4703,70.4703,70.461,70.4703,282692.0
2023-09-29 12:40:00,76.11,76.14,76.1,76.14,375720.0,70.4703,70.498,70.461,70.498,375720.0
2023-09-29 12:45:00,76.14,76.15,76.11,76.11,58630.0,70.498,70.5073,70.4703,70.4703,58630.0
2023-09-29 12:50:00,76.12,76.13,76.11,76.11,31769.0,70.4795,70.4888,70.4703,70.4703,31769.0
2023-09-29 12:55:00,76.12,76.12,76.09,76.09,52942.0,70.4795,70.4795,70.4517,70.4517,52942.0
2023-09-29 13:00:00,76.09,76.1,76.07,76.08,57738.0,70.4517,70.461,70.4332,70.4425,57738.0
2023-09-29 13:05:00,76.08,76.09,76.03,76.04,21019.0,70.4425,70.4517,70.3962,70.4054,21019.0
2023-09-29 13:10:00,76.04,76.05,76.03,76.05,115103.0,70.4054,70.4147,70.3962,70.4147,115103.0
2023-09-29 13:15:00,76.05,76.06,76.04,76.06,24929.0,70.4147,70.424,70.4054,70.424,24929.0
2023-09-29 13:20:00,76.06,76.07,76.05,76.07,54364.0,70.424,70.4332,70.4147,70.4332,54364.0
2023-09-29 13:25:00,76.06,76.09,76.06,76.08,30516.0,70.424,70.4517,70.424,70.4425,30516.0
2023-09-29 13:30:00,76.08,76.1,76.07,76.09,186356.0,70.4425,70.461,70.4332,70.4517,186356.0
2023-09-29 13:35:00,76.09,76.1,76.09,76.09,31814.0,70.4517,70.461,70.4517,70.4517,31814.0
2023-09-29 13:40:00,76.09,76.1,76.06,76.07,84418.0,70.4517,70.461,70.424,70.4332,84418.0
2023-09-29 13:45:00,76.06,76.06,76.03,76.03,25152.0,70.424,70.424,70.3962,70.3962,25152.0
2023-09-29 13:50:00,76.03,76.05,76.03,76.04,28054.0,70.3962,70.4147,70.3962,70.4054,28054.0
2023-09-29 13:55:00,76.04,76.06,76.03,76.03,20159.0,70.4054,70.424,70.3962,70.3962,20159.0
2023-09-29 14:00:00,76.03,76.06,76.02,76.05,50123.0,70.3962,70.424,70.3869,70.4147,50123.0
2023-09-29 14:05:00,76.06,76.07,76.04,76.06,111775.0,70.424,70.4332,70.4054,70.424,111775.0
2023-09-29 14:10:00,76.06,76.06,76.05,76.05,18397.0,70.424,70.424,70.4147,70.4147,18397.0
2023-09-29 14:15:00,76.06,76.06,76.03,76.03,19798.0,70.424,70.424,70.3962,70.3962,19798.0
2023-09-29 14:20:00,76.03,76.04,76.01,76.02,29339.0,70.3962,70.4054,70.3777,70.3869,29339.0
2023-09-29 14:25:00,76.01,76.02,76.0,76.0,44928.0,70.3777,70.3869,70.3684,70.3684,44928.0
2023-09-29 14:30:00,76.01,76.02,76.0,76.0,327450.0,70.3777,70.3869,70.3684,70.3684,327450.0
2023-09-29 14:35:00,76.01,76.01,75.98,76.0,115672.0,70.3777,70.3777,70.3499,70.3684,115672.0
2023-09-29 14:40:00,75.99,76.0,75.97,75.98,68455.0,70.3591,70.3684,70.3406,70.3499,68455.0
2023-09-29 14:45:00,75.98,75.99,75.97,75.98,30188.0,70.3499,70.3591,70.3406,70.3499,30188.0
2023-09-29 14:50:00,75.99,76.01,75.99,76.0,166148.0,70.3591,70.3777,70.3591,70.3684,166148.0
2023-09-29 14:55:00,76.0,76.0,75.97,75.98,64186.0,70.3684,70.3684,70.3406,70.3499,64186.0
2023-09-29 15:00:00,75.99,75.99,75.94,75.95,59071.0,70.3591,70.3591,70.3129,70.3221,59071.0
2023-09-29 15:05:00,75.96,75.96,75.94,75.94,215457.0,70.3314,70.3314,70.3129,70.3129,215457.0
2023-09-29 15:10:00,75.94,75.94,75.92,75.94,27799.0,70.3129,70.3129,70.2943,70.3129,27799.0
2023-09-29 15:15:00,75.94,75.95,75.92,75.92,24940.0,70.3129,70.3221,70.2943,70.2943,24940.0
2023-09-29 15:20:00,75.92,75.93,75.89,75.9,40880.0,70.2943,70.3036,70.2666,70.2758,40880.0
2023-09-29 15:25:00,75.89,75.93,75.88,75.93,79925.0,70.2666,70.3036,70.2573,70.3036,79925.0
2023-09-29 15:30:00,75.93,75.95,75.91,75.93,123422.0,70.3036,70.3221,70.2851,70.3036,123422.0
2023-09-29 15:35:00,75.93,75.96,75.92,75.96,68099.0,70.3036,70.3314,70.2943,70.3314,68099.0
2023-09-29 15:40:00,75.95,75.97,75.94,75.95,151668.0,70.3221,70.3406,70.3129,70.3221,151668.0
2023-09-29 15:45:00,75.95,75.98,75.95,75.97,108261.0,70.3221,70.3499,70.3221,70.3406,108261.0
2023-09-29 15:50:00,75.97,75.99,75.95,75.96,82564.0,70.3406,70.3591,70.3221,70.3314,82564.0
2023-09-29 15:55:00,75.96,75.99,75.94,75.98,319901.0,70.3314,70.3591,70.3129,70.3499,319901.0
2023-10-02 09:30:00,75.37,75.44,75.35,75.43,60423.0,70.0302,70.0953,70.0117,70.086,60423.0
2023-10-02 09:35:00,75.44,75.47,75.43,75.47,58170.0,70.0953,70.1232,70.086,70.1232,58170.0
2023-10-02 09:40:00,75.46,75.47,75.43,75.46,23005.0,70.1139,70.1232,70.086,70.1139,23005.0
2023-10-02 09:45:00,75.46,75.46,75.4,75.42,47205.0,70.1139,70.1139,70.0581,70.0767,47205.0
2023-10-02 09:50:00,75.42,75.43,75.39,75.42,27385.0,70.0767,70.086,70.0488,70.0767,27385.0
2023-10-02 09:55:00,75.43,75.43,75.39,75.39,31637.0,70.086,70.086,70.0488,70.0488,31637.0
2023-10-02 10:00:00,75.38,75.5,75.31,75.42,124203.0,70.0395,70.151,69.9745,70.0767,124203.0
2023-10-02 10:05:00,75.41,75.44,75.37,75.39,297216.0,70.0674,70.0953,70.0302,70.0488,297216.0
2023-10-02 10:10:00,75.38,75.39,75.34,75.34,25882.0,70.0395,70.0488,70.0024,70.0024,25882.0
2023-10-02 10:15:00,75.35,75.42,75.34,75.42,38840.0,70.0117,70.0767,70.0024,70.0767,38840.0
2023-10-02 10:20:00,75.42,75.42,75.35,75.38,34001.0,70.0767,70.0767,70.0117,70.0395,34001.0
2023-10-02 10:25:00,75.38,75.44,75.38,75.42,47977.0,70.0395,70.0953,70.0395,70.0767,47977.0
2023-10-02 10:30:00,75.41,75.43,75.38,75.43,28770.0,70.0674,70.086,70.0395,70.086,28770.0
2023-10-02 10:35:00,75.43,75.43,75.37,75.38,137071.0,70.086,70.086,70.0302,70.0395,137071.0
2023-10-02 10:40:00,75.38,75.38,75.3,75.33,214331.0,70.0395,70.0395,69.9652,69.9931,214331.0
2023-10-02 10:45:00,75.33,75.36,75.31,75.35,91771.0,69.9931,70.021,69.9745,70.0117,91771.0
2023-10-02 10:50:00,75.34,75.35,75.32,75.32,33690.0,70.0024,70.0117,69.9838,69.9838,33690.0
2023-10-02 10:55:00,75.32,75.32,75.29,75.31,44759.0,69.9838,69.9838,69.9559,69.9745,44759.0
2023-10-02 11:00:00,75.31,75.33,75.3,75.3,45953.0,69.9745,69.9931,69.9652,69.9652,45953.0
2023-10-02 11:05:00,75.3,75.3,75.26,75.28,47131.0,69.9652,69.9652,69.928,69.9466,47131.0
2023-10-02 11:10:00,75.28,75.32,75.27,75.31,27602.0,69.9466,69.9838,69.9373,69.9745,27602.0
2023-10-02 11:15:00,75.32,75.35,75.32,75.33,21010.0,69.9838,70.0117,69.9838,69.9931,21010.0
2023-10-02 11:20:00,75.33,75.36,75.33,75.35,25188.0,69.9931,70.021,69.9931,70.0117,25188.0
2023-10-02 11:25:00,75.34,75.35,75.31,75.34,22394.0,70.0024,70.0117,69.9745,70.0024,22394.0
2023-10-02 11:30:00,75.34,75.34,75.29,75.31,7601.0,70.0024,70.0024,69.9559,69.9745,7601.0
2023-10-02 11:35:00,75.31,75.31,75.24,75.26,18084.0,69.9745,69.9745,69.9095,69.928,18084.0
2023-10-02 11:40:00,75.26,75.26,75.23,75.25,6888.0,69.928,69.928,69.9002,69.9187,6888.0
2023-10-02 11:45:00,75.25,75.25,75.22,75.22,19287.0,69.9187,69.9187,69.8909,69.8909,19287.0
2023-10-02 11:50:00,75.23,75.23,75.19,75.19,12980.0,69.9002,69.9002,69.863,69.863,12980.0
2023-10-02 11:55:00,75.2,75.2,75.17,75.19,17869.0,69.8723,69.8723,69.8444,69.863,17869.0
2023-10-02 12:00:00,75.19,75.2,75.18,75.18,16499.0,69.863,69.8723,69.8537,69.8537,16499.0
2023-10-02 12:05:00,75.18,75.19,75.14,75.15,254615.0,69.8537,69.863,69.8165,69.8258,254615.0
2023-10-02 12:10:00,75.15,75.17,75.12,75.16,13182.0,69.8258,69.8444,69.798,69.8351,13182.0
2023-10-02 12:15:00,75.16,75.18,75.15,75.16,23671.0,69.8351,69.8537,69.8258,69.8351,23671.0
2023-10-02 12:20:00,75.16,75.16,75.15,75.16,16289.0,69.8351,69.8351,69.8258,69.8351,16289.0
2023-10-02 12:25:00,75.16,75.19,75.15,75.17,34055.0,69.8351,69.863,69.8258,69.8444,34055.0
2023-10-02 12:30:00,75.17,75.18,75.17,75.17,26090.0,69.8444,69.8537,69.8444,69.8444,26090.0
2023-10-02 12:35:00,75.17,75.18,75.15,75.16,23972.0,69.8444,69.8537,69.8258,69.8351,23972.0
2023-10-02 12:40:00,75.16,75.17,75.15,75.15,34745.0,69.8351,69.8444,69.8258,69.8258,34745.0
2023-10-02 12:45:00,75.15,75.15,75.12,75.13,28312.0,69.8258,69.8258,69.798,69.8072,28312.0
2023-10-02 12:50:00,75.13,75.15,75.12,75.15,31796.0,69.8072,69.8258,69.798,69.8258,31796.0
2023-10-02 12:55:00,75.15,75.16,75.14,75.16,21958.0,69.8258,69.8351,69.8165,69.8351,21958.0
2023-10-02 13:00:00,75.15,75.18,75.15,75.17,22075.0,69.8258,69.8537,69.8258,69.8444,22075.0
2023-10-02 13:05:00,75.17,75.2,75.17,75.2,26959.0,69.8444,69.8723,69.8444,69.8723,26959.0
2023-10-02 13:10:00,75.2,75.2,75.18,75.19,15334.0,69.8723,69.8723,69.8537,69.863,15334.0
2023-10-02 13:15:00,75.19,75.23,75.18,75.19,136706.0,69.863,69.9002,69.8537,69.863,136706.0
2023-10-02 13:20:00,75.19,75.22,75.19,75.21,169236.0,69.863,69.8909,69.863,69.8816,169236.0
2023-10-02 13:25:00,75.22,75.24,75.21,75.23,13688.0,69.8909,69.9095,69.8816,69.9002,13688.0
2023-10-02 13:30:00,75.23,75.24,75.22,75.24,33815.0,69.9002,69.9095,69.8909,69.9095,33815.0
2023-10-02 13:35:00,75.23,75.24,75.23,75.23,26189.0,69.9002,69.9095,69.9002,69.9002,26189.0
2023-10-02 13:40:00,75.23,75.24,75.22,75.23,170718.0,69.9002,69.9095,69.8909,69.9002,170718.0
2023-10-02 13:45:00,75.23,75.24,75.23,75.23,40848.0,69.9002,69.9095,69.9002,69.9002,40848.0
2023-10-02 13:50:00,75.23,75.24,75.23,75.23,61707.0,69.9002,69.9095,69.9002,69.9002,61707.0
2023-10-02 13:55:00,75.23,75.24,75.23,75.23,14076.0,69.9002,69.9095,69.9002,69.9002,14076.0
2023-10-02 14:00:00,75.24,75.24,75.23,75.23,29247.0,69.9095,69.9095,69.9002,69.9002,29247.0
2023-10-02 14:05:00,75.23,75.26,75.23,75.26,29014.0,69.9002,69.928,69.9002,69.928,29014.0
2023-10-02 14:10:00,75.26,75.29,75.26,75.29,48461.0,69.928,69.9559,69.928,69.9559,48461.0
2023-10-02 14:15:00,75.28,75.29,75.25,75.26,161851.0,69.9466,69.9559,69.9187,69.928,161851.0
2023-10-02 14:20:00,75.25,75.26,75.24,75.24,34640.0,69.9187,69.928,69.9095,69.9095,34640.0
2023-10-02 14:25:00,75.24,75.24,75.23,75.23,32766.0,69.9095,69.9095,69.9002,69.9002,32766.0
2023-10-02 14:30:00,75.23,75.24,75.21,75.22,75226.0,69.9002,69.9095,69.8816,69.8909,75226.0
2023-10-02 14:35:00,75.22,75.22,75.21,75.21,83798.0,69.8909,69.8909,69.8816,69.8816,83798.0
2023-10-02 14:40:00,75.21,75.22,75.2,75.21,198905.0,69.8816,69.8909,69.8723,69.8816,198905.0
2023-10-02 14:45:00,75.21,75.21,75.19,75.2,36983.0,69.8816,69.8816,69.863,69.8723,36983.0
2023-10-02 14:50:00,75.21,75.21,75.2,75.2,20826.0,69.8816,69.8816,69.8723,69.8723,20826.0
2023-10-02 14:55:00,75.2,75.21,75.18,75.18,57013.0,69.8723,69.8816,69.8537,69.8537,57013.0
2023-10-02 15:00:00,75.17,75.2,75.17,75.19,59582.0,69.8444,69.8723,69.8444,69.863,59582.0
2023-10-02 15:05:00,75.18,75.19,75.17,75.17,63947.0,69.8537,69.863,69.8444,69.8444,63947.0
2023-10-02 15:10:00,75.17,75.18,75.16,75.17,24498.0,69.8444,69.8537,69.8351,69.8444,24498.0
2023-10-02 15:15:00,75.17,75.17,75.16,75.17,24414.0,69.8444,69.8444,69.8351,69.8444,24414.0
2023-10-02 15:20:00,75.16,75.18,75.15,75.17,63375.0,69.8351,69.8537,69.8258,69.8444,63375.0
2023-10-02 15:25:00,75.18,75.19,75.15,75.16,150040.0,69.8537,69.863,69.8258,69.8351,150040.0
2023-10-02 15:30:00,75.16,75.17,75.15,75.15,61469.0,69.8351,69.8444,69.8258,69.8258,61469.0
2023-10-02 15:35:00,75.15,75.16,75.14,75.14,88941.0,69.8258,69.8351,69.8165,69.8165,88941.0
2023-10-02 15:40:00,75.14,75.15,75.13,75.14,53193.0,69.8165,69.8258,69.8072,69.8165,53193.0
2023-10-02 15:45:00,75.13,75.14,75.12,75.12,108457.0,69.8072,69.8165,69.798,69.798,108457.0
2023-10-02 15:50:00,75.12,75.13,75.11,75.13,69022.0,69.798,69.8072,69.7887,69.8072,69022.0
2023-10-02 15:55:00,75.13,75.17,75.12,75.15,99022.0,69.8072,69.8444,69.798,69.8258,99022.0
2023-10-03 09:30:00,74.95,75.0,74.95,74.98,50899.0,69.64,69.6865,69.64,69.6679,50899.0
2023-10-03 09:35:00,74.99,75.04,74.96,75.02,34611.0,69.6772,69.7236,69.6493,69.705,34611.0
2023-10-03 09:40:00,75.02,75.07,75.01,75.05,55702.0,69.705,69.7515,69.6957,69.7329,55702.0
2023-10-03 09:45:00,75.05,75.05,74.99,75.04,84340.0,69.7329,69.7329,69.6772,69.7236,84340.0
2023-10-03 09:50:00,75.04,75.08,75.04,75.07,54049.0,69.7236,69.7608,69.7236,69.7515,54049.0
2023-10-03 09:55:00,75.07,75.1,75.07,75.07,199206.0,69.7515,69.7794,69.7515,69.7515,199206.0
2023-10-03 10:00:00,75.07,75.07,74.83,74.83,185082.0,69.7515,69.7515,69.5285,69.5285,185082.0
2023-10-03 10:05:00,74.82,74.83,74.79,74.82,18901.0,69.5192,69.5285,69.4913,69.5192,18901.0
2023-10-03 10:10:00,74.81,74.92,74.81,74.82,73125.0,69.5099,69.6121,69.5099,69.5192,73125.0
2023-10-03 10:15:00,74.81,74.81,74.73,74.76,93751.0,69.5099,69.5099,69.4356,69.4635,93751.0
2023-10-03 10:20:00,74.76,74.84,74.75,74.81,48855.0,69.4635,69.5378,69.4542,69.5099,48855.0
2023-10-03 10:25:00,74.8,74.82,74.76,74.78,50574.0,69.5006,69.5192,69.4635,69.482,50574.0
2023-10-03 10:30:00,74.78,74.86,74.77,74.85,36175.0,69.482,69.5564,69.4728,69.5471,36175.0
2023-10-03 10:35:00,74.85,74.87,74.8,74.8,34587.0,69.5471,69.5657,69.5006,69.5006,34587.0
2023-10-03 10:40:00,74.8,74.84,74.8,74.82,102919.0,69.5006,69.5378,69.5006,69.5192,102919.0
2023-10-03 10:45:00,74.82,74.83,74.77,74.8,65227.0,69.5192,69.5285,69.4728,69.5006,65227.0
2023-10-03 10:50:00,74.8,74.8,74.75,74.78,20115.0,69.5006,69.5006,69.4542,69.482,20115.0
2023-10-03 10:55:00,74.78,74.8,74.76,74.78,28737.0,69.482,69.5006,69.4635,69.482,28737.0
2023-10-03 11:00:00,74.78,74.78,74.71,74.73,95680.0,69.482,69.482,69.417,69.4356,95680.0
2023-10-03 11:05:00,74.73,74.75,74.71,74.74,80845.0,69.4356,69.4542,69.417,69.4449,80845.0
2023-10-03 11:10:00,74.74,74.74,74.68,74.69,85048.0,69.4449,69.4449,69.3891,69.3984,85048.0
2023-10-03 11:15:00,74.69,74.71,74.68,74.71,80760.0,69.3984,69.417,69.3891,69.417,80760.0
2023-10-03 11:20:00,74.71,74.72,74.7,74.72,79491.0,69.417,69.4263,69.4077,69.4263,79491.0
2023-10-03 11:25:00,74.72,74.72,74.67,74.67,120598.0,69.4263,69.4263,69.3798,69.3798,120598.0
2023-10-03 11:30:00,74.67,74.7,74.61,74.62,177970.0,69.3798,69.4077,69.3241,69.3334,177970.0
2023-10-03 11:35:00,74.61,74.61,74.57,74.59,285578.0,69.3241,69.3241,69.2869,69.3055,285578.0
2023-10-03 11:40:00,74.59,74.64,74.58,74.63,116482.0,69.3055,69.352,69.2962,69.3427,116482.0
2023-10-03 11:45:00,74.64,74.64,74.6,74.61,270923.0,69.352,69.352,69.3148,69.3241,270923.0
2023-10-03 11:50:00,74.61,74.62,74.59,74.59,122005.0,69.3241,69.3334,69.3055,69.3055,122005.0
2023-10-03 11:55:00,74.59,74.61,74.57,74.59,65428.0,69.3055,69.3241,69.2869,69.3055,65428.0
2023-10-03 12:00:00,74.59,74.66,74.59,74.66,135005.0,69.3055,69.3705,69.3055,69.3705,135005.0
2023-10-03 12:05:00,74.66,74.68,74.65,74.67,32664.0,69.3705,69.3891,69.3613,69.3798,32664.0
2023-10-03 12:10:00,74.66,74.66,74.62,74.65,37221.0,69.3705,69.3705,69.3334,69.3613,37221.0
2023-10-03 12:15:00,74.65,74.68,74.63,74.67,52827.0,69.3613,69.3891,69.3427,69.3798,52827.0
2023-10-03 12:20:00,74.67,74.69,74.66,74.67,33597.0,69.3798,69.3984,69.3705,69.3798,33597.0
2023-10-03 12:25:00,74.67,74.68,74.66,74.67,11678.0,69.3798,69.3891,69.3705,69.3798,11678.0
2023-10-03 12:30:00,74.68,74.7,74.68,74.69,10532.0,69.3891,69.4077,69.3891,69.3984,10532.0
2023-10-03 12:35:00,74.69,74.7,74.67,74.67,132218.0,69.3984,69.4077,69.3798,69.3798,132218.0
2023-10-03 12:40:00,74.67,74.68,74.64,74.65,30900.0,69.3798,69.3891,69.352,69.3613,30900.0
2023-10-03 12:45:00,74.64,74.65,74.61,74.62,49464.0,69.352,69.3613,69.3241,69.3334,49464.0
2023-10-03 12:50:00,74.61,74.63,74.6,74.61,131857.0,69.3241,69.3427,69.3148,69.3241,131857.0
2023-10-03 12:55:00,74.61,74.63,74.6,74.63,73949.0,69.3241,69.3427,69.3148,69.3427,73949.0
2023-10-03 13:00:00,74.63,74.66,74.62,74.65,82461.0,69.3427,69.3705,69.3334,69.3613,82461.0
2023-10-03 13:05:00,74.64,74.66,74.63,74.63,73647.0,69.352,69.3705,69.3427,69.3427,73647.0
2023-10-03 13:10:00,74.63,74.64,74.61,74.62,43240.0,69.3427,69.352,69.3241,69.3334,43240.0
2023-10-03 13:15:00,74.62,74.63,74.6,74.62,102384.0,69.3334,69.3427,69.3148,69.3334,102384.0
2023-10-03 13:20:00,74.62,74.65,74.61,74.64,41691.0,69.3334,69.3613,69.3241,69.352,41691.0
2023-10-03 13:25:00,74.65,74.65,74.62,74.62,36178.0,69.3613,69.3613,69.3334,69.3334,36178.0
2023-10-03 13:30:00,74.63,74.63,74.62,74.62,168041.0,69.3427,69.3427,69.3334,69.3334,168041.0
2023-10-03 13:35:00,74.62,74.63,74.59,74.6,45362.0,69.3334,69.3427,69.3055,69.3148,45362.0
2023-10-03 13:40:00,74.59,74.63,74.59,74.62,68830.0,69.3055,69.3427,69.3055,69.3334,68830.0
2023-10-03 13:45:00,74.62,74.62,74.59,74.6,112454.0,69.3334,69.3334,69.3055,69.3148,112454.0
2023-10-03 13:50:00,74.61,74.61,74.59,74.59,87552.0,69.3241,69.3241,69.3055,69.3055,87552.0
2023-10-03 13:55:00,74.59,74.6,74.57,74.59,60947.0,69.3055,69.3148,69.2869,69.3055,60947.0
2023-10-03 14:00:00,74.58,74.59,74.55,74.55,42427.0,69.2962,69.3055,69.2683,69.2683,42427.0
2023-10-03 14:05:00,74.56,74.56,74.53,74.54,41636.0,69.2776,69.2776,69.2498,69.259,41636.0
2023-10-03 14:10:00,74.53,74.55,74.53,74.54,114681.0,69.2498,69.2683,69.2498,69.259,114681.0
2023-10-03 14:15:00,74.54,74.55,74.51,74.53,53802.0,69.259,69.2683,69.2312,69.2498,53802.0
2023-10-03 14:20:00,74.53,74.53,74.51,74.52,40094.0,69.2498,69.2498,69.2312,69.2405,40094.0
2023-10-03 14:25:00,74.52,74.52,74.47,74.47,70280.0,69.2405,69.2405,69.194,69.194,70280.0
2023-10-03 14:30:00,74.48,74.5,74.47,74.5,32718.0,69.2033,69.2219,69.194,69.2219,32718.0
2023-10-03 14:35:00,74.49,74.52,74.49,74.52,56597.0,69.2126,69.2405,69.2126,69.2405,56597.0
2023-10-03 14:40:00,74.52,74.53,74.52,74.53,434667.0,69.2405,69.2498,69.2405,69.2498,434667.0
2023-10-03 14:45:00,74.52,74.55,74.52,74.53,147198.0,69.2405,69.2683,69.2405,69.2498,147198.0
2023-10-03 14:50:00,74.53,74.54,74.5,74.51,65784.0,69.2498,69.259,69.2219,69.2312,65784.0
2023-10-03 14:55:00,74.51,74.52,74.48,74.48,222050.0,69.2312,69.2405,69.2033,69.2033,222050.0
2023-10-03 15:00:00,74.48,74.5,74.47,74.48,280277.0,69.2033,69.2219,69.194,69.2033,280277.0
2023-10-03 15:05:00,74.48,74.48,74.46,74.46,27829.0,69.2033,69.2033,69.1847,69.1847,27829.0
2023-10-03 15:10:00,74.47,74.49,74.46,74.48,52970.0,69.194,69.2126,69.1847,69.2033,52970.0
2023-10-03 15:15:00,74.48,74.5,74.48,74.49,254726.0,69.2033,69.2219,69.2033,69.2126,254726.0
2023-10-03 15:20:00,74.49,74.51,74.48,74.48,70959.0,69.2126,69.2312,69.2033,69.2033,70959.0
2023-10-03 15:25:00,74.48,74.5,74.48,74.49,46259.0,69.2033,69.2219,69.2033,69.2126,46259.0
2023-10-03 15:30:00,74.5,74.5,74.48,74.48,153344.0,69.2219,69.2219,69.2033,69.2033,153344.0
2023-10-03 15:35:00,74.48,74.5,74.48,74.5,123840.0,69.2033,69.2219,69.2033,69.2219,123840.0
2023-10-03 15:40:00,74.5,74.5,74.48,74.5,69934.0,69.2219,69.2219,69.2033,69.2219,69934.0
2023-10-03 15:45:00,74.5,74.5,74.49,74.5,73786.0,69.2219,69.2219,69.2126,69.2219,73786.0
2023-10-03 15:50:00,74.5,74.52,74.49,74.51,208471.0,69.2219,69.2405,69.2126,69.2312,208471.0
2023-10-03 15:55:00,74.51,74.57,74.51,74.55,1400720.0,69.2312,69.2869,69.2312,69.2683,1400720.0
2023-10-04 09:30:00,74.82,74.88,74.8,74.88,180066.0,69.5192,69.575,69.5006,69.575,180066.0
2023-10-04 09:35:00,74.88,74.89,74.85,74.88,71871.0,69.575,69.5843,69.5471,69.575,71871.0
2023-10-04 09:40:00,74.87,74.88,74.81,74.82,88288.0,69.5657,69.575,69.5099,69.5192,88288.0
2023-10-04 09:45:00,74.81,74.84,74.79,74.81,107008.0,69.5099,69.5378,69.4913,69.5099,107008.0
2023-10-04 09:50:00,74.8,74.84,74.78,74.81,50425.0,69.5006,69.5378,69.482,69.5099,50425.0
2023-10-04 09:55:00,74.82,74.84,74.78,74.8,75861.0,69.5192,69.5378,69.482,69.5006,75861.0
2023-10-04 10:00:00,74.79,74.82,74.64,74.64,125522.0,69.4913,69.5192,69.352,69.352,125522.0
2023-10-04 10:05:00,74.64,74.67,74.61,74.62,72653.0,69.352,69.3798,69.3241,69.3334,72653.0
2023-10-04 10:10:00,74.62,74.68,74.6,74.67,46662.0,69.3334,69.3891,69.3148,69.3798,46662.0
2023-10-04 10:15:00,74.67,74.67,74.62,74.65,29788.0,69.3798,69.3798,69.3334,69.3613,29788.0
2023-10-04 10:20:00,74.65,74.66,74.61,74.61,84772.0,69.3613,69.3705,69.3241,69.3241,84772.0
2023-10-04 10:25:00,74.61,74.62,74.55,74.56,94807.0,69.3241,69.3334,69.2683,69.2776,94807.0
2023-10-04 10:30:00,74.57,74.61,74.56,74.6,59547.0,69.2869,69.3241,69.2776,69.3148,59547.0
2023-10-04 10:35:00,74.6,74.65,74.6,74.64,58059.0,69.3148,69.3613,69.3148,69.352,58059.0
2023-10-04 10:40:00,74.65,74.7,74.64,74.67,309984.0,69.3613,69.4077,69.352,69.3798,309984.0
2023-10-04 10:45:00,74.67,74.68,74.6,74.61,89023.0,69.3798,69.3891,69.3148,69.3241,89023.0
2023-10-04 10:50:00,74.62,74.66,74.61,74.66,775276.0,69.3334,69.3705,69.3241,69.3705,775276.0
2023-10-04 10:55:00,74.66,74.68,74.65,74.66,99106.0,69.3705,69.3891,69.3613,69.3705,99106.0
2023-10-04 11:00:00,74.66,74.69,74.64,74.68,339677.0,69.3705,69.3984,69.352,69.3891,339677.0
2023-10-04 11:05:00,74.69,74.73,74.69,74.73,53484.0,69.3984,69.4356,69.3984,69.4356,53484.0
2023-10-04 11:10:00,74.73,74.74,74.71,74.73,145722.0,69.4356,69.4449,69.417,69.4356,145722.0
2023-10-04 11:15:00,74.73,74.79,74.72,74.79,63451.0,69.4356,69.4913,69.4263,69.4913,63451.0
2023-10-04 11:20:00,74.79,74.83,74.78,74.8,59612.0,69.4913,69.5285,69.482,69.5006,59612.0
2023-10-04 11:25:00,74.8,74.85,74.79,74.83,21414.0,69.5006,69.5471,69.4913,69.5285,21414.0
2023-10-04 11:30:00,74.83,74.83,74.77,74.78,62354.0,69.5285,69.5285,69.4728,69.482,62354.0
2023-10-04 11:35:00,74.77,74.8,74.76,74.8,53868.0,69.4728,69.5006,69.4635,69.5006,53868.0
2023-10-04 11:40:00,74.79,74.81,74.76,74.8,30033.0,69.4913,69.5099,69.4635,69.5006,30033.0
2023-10-04 11:45:00,74.81,74.87,74.81,74.86,21201.0,69.5099,69.5657,69.5099,69.5564,21201.0
2023-10-04 11:50:00,74.85,74.88,74.84,74.87,76841.0,69.5471,69.575,69.5378,69.5657,76841.0
2023-10-04 11:55:00,74.87,74.89,74.86,74.88,32400.0,69.5657,69.5843,69.5564,69.575,32400.0
2023-10-04 12:00:00,74.89,74.89,74.85,74.86,30305.0,69.5843,69.5843,69.5471,69.5564,30305.0
2023-10-04 12:05:00,74.85,74.91,74.85,74.91,27676.0,69.5471,69.6028,69.5471,69.6028,27676.0
2023-10-04 12:10:00,74.91,74.93,74.87,74.88,373328.0,69.6028,69.6214,69.5657,69.575,373328.0
2023-10-04 12:15:00,74.87,74.88,74.86,74.87,143259.0,69.5657,69.575,69.5564,69.5657,143259.0
2023-10-04 12:20:00,74.88,74.9,74.87,74.87,291022.0,69.575,69.5935,69.5657,69.5657,291022.0
2023-10-04 12:25:00,74.87,74.91,74.87,74.9,28560.0,69.5657,69.6028,69.5657,69.5935,28560.0
2023-10-04 12:30:00,74.9,74.93,74.89,74.92,50600.0,69.5935,69.6214,69.5843,69.6121,50600.0
2023-10-04 12:35:00,74.92,74.94,74.91,74.92,46896.0,69.6121,69.6307,69.6028,69.6121,46896.0
2023-10-04 12:40:00,74.92,74.95,74.92,74.92,28580.0,69.6121,69.64,69.6121,69.6121,28580.0
2023-10-04 12:45:00,74.92,74.95,74.91,74.95,35118.0,69.6121,69.64,69.6028,69.64,35118.0
2023-10-04 12:50:00,74.95,74.96,74.94,74.95,13693.0,69.64,69.6493,69.6307,69.64,13693.0
2023-10-04 12:55:00,74.95,74.96,74.92,74.93,23188.0,69.64,69.6493,69.6121,69.6214,23188.0
2023-10-04 13:00:00,74.92,74.94,74.92,74.93,96277.0,69.6121,69.6307,69.6121,69.6214,96277.0
2023-10-04 13:05:00,74.92,74.94,74.92,74.94,110878.0,69.6121,69.6307,69.6121,69.6307,110878.0
2023-10-04 13:10:00,74.93,74.94,74.93,74.93,50503.0,69.6214,69.6307,69.6214,69.6214,50503.0
2023-10-04 13:15:00,74.93,74.94,74.93,74.94,21062.0,69.6214,69.6307,69.6214,69.6307,21062.0
2023-10-04 13:20:00,74.94,74.95,74.92,74.93,56728.0,69.6307,69.64,69.6121,69.6214,56728.0
2023-10-04 13:25:00,74.92,74.93,74.87,74.88,123532.0,69.6121,69.6214,69.5657,69.575,123532.0
2023-10-04 13:30:00,74.88,74.88,74.86,74.87,104626.0,69.575,69.575,69.5564,69.5657,104626.0
2023-10-04 13:35:00,74.87,74.88,74.87,74.88,17848.0,69.5657,69.575,69.5657,69.575,17848.0
2023-10-04 13:40:00,74.88,74.88,74.85,74.87,129707.0,69.575,69.575,69.5471,69.5657,129707.0
2023-10-04 13:45:00,74.87,74.87,74.84,74.85,157453.0,69.5657,69.5657,69.5378,69.5471,157453.0
2023-10-04 13:50:00,74.85,74.87,74.85,74.85,31509.0,69.5471,69.5657,69.5471,69.5471,31509.0
2023-10-04 13:55:00,74.86,74.86,74.84,74.85,72938.0,69.5564,69.5564,69.5378,69.5471,72938.0
2023-10-04 14:00:00,74.84,74.84,74.82,74.84,53463.0,69.5378,69.5378,69.5192,69.5378,53463.0
2023-10-04 14:05:00,74.84,74.85,74.82,74.83,39182.0,69.5378,69.5471,69.5192,69.5285,39182.0
2023-10-04 14:10:00,74.83,74.83,74.81,74.82,106565.0,69.5285,69.5285,69.5099,69.5192,106565.0
2023-10-04 14:15:00,74.82,74.85,74.81,74.85,191211.0,69.5192,69.5471,69.5099,69.5471,191211.0
2023-10-04 14:20:00,74.85,74.86,74.84,74.84,35857.0,69.5471,69.5564,69.5378,69.5378,35857.0
2023-10-04 14:25:00,74.84,74.87,74.84,74.87,27243.0,69.5378,69.5657,69.5378,69.5657,27243.0
2023-10-04 14:30:00,74.87,74.88,74.85,74.86,71714.0,69.5657,69.575,69.5471,69.5564,71714.0
2023-10-04 14:35:00,74.86,74.86,74.84,74.84,19488.0,69.5564,69.5564,69.5378,69.5378,19488.0
2023-10-04 14:40:00,74.84,74.87,74.84,74.87,11475.0,69.5378,69.5657,69.5378,69.5657,11475.0
2023-10-04 14:45:00,74.87,74.87,74.85,74.86,23642.0,69.5657,69.5657,69.5471,69.5564,23642.0
2023-10-04 14:50:00,74.85,74.88,74.84,74.88,47394.0,69.5471,69.575,69.5378,69.575,47394.0
2023-10-04 14:55:00,74.88,74.89,74.87,74.89,36328.0,69.575,69.5843,69.5657,69.5843,36328.0
2023-10-04 15:00:00,74.89,74.89,74.87,74.88,38074.0,69.5843,69.5843,69.5657,69.575,38074.0
2023-10-04 15:05:00,74.87,74.89,74.86,74.89,34428.0,69.5657,69.5843,69.5564,69.5843,34428.0
2023-10-04 15:10:00,74.89,74.9,74.88,74.89,37824.0,69.5843,69.5935,69.575,69.5843,37824.0
2023-10-04 15:15:00,74.9,74.92,74.89,74.92,31617.0,69.5935,69.6121,69.5843,69.6121,31617.0
2023-10-04 15:20:00,74.92,74.93,74.91,74.92,55174.0,69.6121,69.6214,69.6028,69.6121,55174.0
2023-10-04 15:25:00,74.93,74.93,74.91,74.92,66315.0,69.6214,69.6214,69.6028,69.6121,66315.0
2023-10-04 15:30:00,74.92,74.94,74.91,74.92,71194.0,69.6121,69.6307,69.6028,69.6121,71194.0
2023-10-04 15:35:00,74.92,74.95,74.92,74.95,62641.0,69.6121,69.64,69.6121,69.64,62641.0
2023-10-04 15:40:00,74.95,74.96,74.94,74.95,195328.0,69.64,69.6493,69.6307,69.64,195328.0
2023-10-04 15:45:00,74.95,74.97,74.95,74.97,91649.0,69.64,69.6586,69.64,69.6586,91649.0
2023-10-04 15:50:00,74.96,74.99,74.96,74.99,88209.0,69.6493,69.6772,69.6493,69.6772,88209.0
2023-10-04 15:55:00,74.98,75.0,74.97,74.99,171045.0,69.6679,69.6865,69.6586,69.6772,171045.0
2023-10-05 09:30:00,75.23,75.23,75.13,75.16,149999.0,69.9002,69.9002,69.8072,69.8351,149999.0
2023-10-05 09:35:00,75.16,75.17,75.09,75.09,80946.0,69.8351,69.8444,69.7701,69.7701,80946.0
2023-10-05 09:40:00,75.09,75.11,75.07,75.1,22459.0,69.7701,69.7887,69.7515,69.7794,22459.0
2023-10-05 09:45:00,75.1,75.12,75.04,75.08,62284.0,69.7794,69.798,69.7236,69.7608,62284.0
2023-10-05 09:50:00,75.08,75.1,75.05,75.06,62412.0,69.7608,69.7794,69.7329,69.7422,62412.0
2023-10-05 09:55:00,75.06,75.1,75.06,75.08,37103.0,69.7422,69.7794,69.7422,69.7608,37103.0
2023-10-05 10:00:00,75.07,75.07,74.99,75.0,57766.0,69.7515,69.7515,69.6772,69.6865,57766.0
2023-10-05 10:05:00,75.0,75.0,74.95,74.96,33813.0,69.6865,69.6865,69.64,69.6493,33813.0
2023-10-05 10:10:00,74.96,75.0,74.96,74.99,16929.0,69.6493,69.6865,69.6493,69.6772,16929.0
2023-10-05 10:15:00,75.0,75.03,74.98,75.03,13827.0,69.6865,69.7143,69.6679,69.7143,13827.0
2023-10-05 10:20:00,75.02,75.04,74.98,74.99,57599.0,69.705,69.7236,69.6679,69.6772,57599.0
2023-10-05 10:25:00,75.0,75.04,74.99,75.02,35245.0,69.6865,69.7236,69.6772,69.705,35245.0
2023-10-05 10:30:00,75.01,75.01,74.93,74.94,45057.0,69.6957,69.6957,69.6214,69.6307,45057.0
2023-10-05 10:35:00,74.94,74.95,74.9,74.91,46839.0,69.6307,69.64,69.5935,69.6028,46839.0
2023-10-05 10:40:00,74.91,74.94,74.89,74.94,18117.0,69.6028,69.6307,69.5843,69.6307,18117.0
2023-10-05 10:45:00,74.93,74.94,74.92,74.94,31123.0,69.6214,69.6307,69.6121,69.6307,31123.0
2023-10-05 10:50:00,74.93,74.96,74.92,74.93,45693.0,69.6214,69.6493,69.6121,69.6214,45693.0
2023-10-05 10:55:00,74.94,74.97,74.93,74.95,27061.0,69.6307,69.6586,69.6214,69.64,27061.0
2023-10-05 11:00:00,74.95,74.98,74.93,74.95,58874.0,69.64,69.6679,69.6214,69.64,58874.0
2023-10-05 11:05:00,74.95,74.95,74.91,74.92,28558.0,69.64,69.64,69.6028,69.6121,28558.0
2023-10-05 11:10:00,74.92,74.98,74.92,74.97,53555.0,69.6121,69.6679,69.6121,69.6586,53555.0
2023-10-05 11:15:00,74.97,75.0,74.96,74.98,46993.0,69.6586,69.6865,69.6493,69.6679,46993.0
2023-10-05 11:20:00,74.98,75.02,74.98,75.02,40155.0,69.6679,69.705,69.6679,69.705,40155.0
2023-10-05 11:25:00,75.01,75.02,74.96,74.96,81701.0,69.6957,69.705,69.6493,69.6493,81701.0
2023-10-05 11:30:00,74.97,74.98,74.95,74.96,21025.0,69.6586,69.6679,69.64,69.6493,21025.0
2023-10-05 11:35:00,74.96,74.98,74.96,74.98,56618.0,69.6493,69.6679,69.6493,69.6679,56618.0
2023-10-05 11:40:00,74.97,75.0,74.96,74.96,20152.0,69.6586,69.6865,69.6493,69.6493,20152.0
2023-10-05 11:45:00,74.96,74.97,74.96,74.97,14166.0,69.6493,69.6586,69.6493,69.6586,14166.0
2023-10-05 11:50:00,74.96,75.01,74.96,75.0,31627.0,69.6493,69.6957,69.6493,69.6865,31627.0
2023-10-05 11:55:00,75.0,75.01,74.98,74.98,56630.0,69.6865,69.6957,69.6679,69.6679,56630.0
2023-10-05 12:00:00,74.98,75.0,74.97,75.0,19188.0,69.6679,69.6865,69.6586,69.6865,19188.0
2023-10-05 12:05:00,75.0,75.02,74.99,75.01,32591.0,69.6865,69.705,69.6772,69.6957,32591.0
2023-10-05 12:10:00,75.01,75.05,75.01,75.05,19864.0,69.6957,69.7329,69.6957,69.7329,19864.0
2023-10-05 12:15:00,75.04,75.04,75.02,75.02,40482.0,69.7236,69.7236,69.705,69.705,40482.0
2023-10-05 12:20:00,75.03,75.04,75.02,75.02,15093.0,69.7143,69.7236,69.705,69.705,15093.0
2023-10-05 12:25:00,75.02,75.05,75.01,75.04,16025.0,69.705,69.7329,69.6957,69.7236,16025.0
2023-10-05 12:30:00,75.04,75.05,75.01,75.01,64900.0,69.7236,69.7329,69.6957,69.6957,64900.0
2023-10-05 12:35:00,75.01,75.01,74.99,75.0,49122.0,69.6957,69.6957,69.6772,69.6865,49122.0
2023-10-05 12:40:00,75.0,75.0,74.98,74.98,128322.0,69.6865,69.6865,69.6679,69.6679,128322.0
2023-10-05 12:45:00,74.99,74.99,74.96,74.97,49753.0,69.6772,69.6772,69.6493,69.6586,49753.0
2023-10-05 12:50:00,74.97,74.98,74.96,74.98,25391.0,69.6586,69.6679,69.6493,69.6679,25391.0
2023-10-05 12:55:00,74.98,74.99,74.96,74.98,268599.0,69.6679,69.6772,69.6493,69.6679,268599.0
2023-10-05 13:00:00,74.98,75.0,74.98,74.99,85747.0,69.6679,69.6865,69.6679,69.6772,85747.0
2023-10-05 13:05:00,74.98,74.99,74.95,74.95,93014.0,69.6679,69.6772,69.64,69.64,93014.0
2023-10-05 13:10:00,74.95,74.98,74.95,74.98,57141.0,69.64,69.6679,69.64,69.6679,57141.0
2023-10-05 13:15:00,74.98,74.99,74.97,74.98,44135.0,69.6679,69.6772,69.6586,69.6679,44135.0
2023-10-05 13:20:00,74.98,75.0,74.98,74.99,11539.0,69.6679,69.6865,69.6679,69.6772,11539.0
2023-10-05 13:25:00,75.0,75.0,74.98,75.0,30781.0,69.6865,69.6865,69.6679,69.6865,30781.0
2023-10-05 13:30:00,75.0,75.0,74.96,74.97,64184.0,69.6865,69.6865,69.6493,69.6586,64184.0
2023-10-05 13:35:00,74.98,74.99,74.96,74.96,79164.0,69.6679,69.6772,69.6493,69.6493,79164.0
2023-10-05 13:40:00,74.96,74.98,74.96,74.97,2431.0,69.6493,69.6679,69.6493,69.6586,2431.0
2023-10-05 13:45:00,74.97,74.99,74.97,74.97,26114.0,69.6586,69.6772,69.6586,69.6586,26114.0
2023-10-05 13:50:00,74.98,74.98,74.96,74.96,15910.0,69.6679,69.6679,69.6493,69.6493,15910.0
2023-10-05 13:55:00,74.97,74.98,74.96,74.97,42588.0,69.6586,69.6679,69.6493,69.6586,42588.0
2023-10-05 14:00:00,74.97,75.01,74.97,75.0,126291.0,69.6586,69.6957,69.6586,69.6865,126291.0
2023-10-05 14:05:00,75.0,75.0,74.97,74.98,105522.0,69.6865,69.6865,69.6586,69.6679,105522.0
2023-10-05 14:10:00,74.97,75.0,74.97,74.99,97043.0,69.6586,69.6865,69.6586,69.6772,97043.0
2023-10-05 14:15:00,75.0,75.01,74.99,75.0,134210.0,69.6865,69.6957,69.6772,69.6865,134210.0
2023-10-05 14:20:00,74.99,75.01,74.99,75.0,173004.0,69.6772,69.6957,69.6772,69.6865,173004.0
2023-10-05 14:25:00,75.01,75.01,74.98,75.0,141417.0,69.6957,69.6957,69.6679,69.6865,141417.0
2023-10-05 14:30:00,75.01,75.02,75.0,75.0,120785.0,69.6957,69.705,69.6865,69.6865,120785.0
2023-10-05 14:35:00,75.01,75.01,74.99,74.99,60963.0,69.6957,69.6957,69.6772,69.6772,60963.0
2023-10-05 14:40:00,74.99,75.01,74.99,75.01,122186.0,69.6772,69.6957,69.6772,69.6957,122186.0
2023-10-05 14:45:00,75.01,75.01,74.99,74.99,75137.0,69.6957,69.6957,69.6772,69.6772,75137.0
2023-10-05 14:50:00,74.99,75.0,74.98,74.98,51693.0,69.6772,69.6865,69.6679,69.6679,51693.0
2023-10-05 14:55:00,74.98,74.99,74.97,74.99,33090.0,69.6679,69.6772,69.6586,69.6772,33090.0
2023-10-05 15:00:00,74.99,75.0,74.98,74.98,41241.0,69.6772,69.6865,69.6679,69.6679,41241.0
2023-10-05 15:05:00,74.98,74.99,74.97,74.98,15936.0,69.6679,69.6772,69.6586,69.6679,15936.0
2023-10-05 15:10:00,74.98,74.98,74.95,74.97,51715.0,69.6679,69.6679,69.64,69.6586,51715.0
2023-10-05 15:15:00,74.97,74.99,74.96,74.98,78571.0,69.6586,69.6772,69.6493,69.6679,78571.0
2023-10-05 15:20:00,74.97,74.98,74.95,74.97,70792.0,69.6586,69.6679,69.64,69.6586,70792.0
2023-10-05 15:25:00,74.97,74.97,74.96,74.97,40559.0,69.6586,69.6586,69.6493,69.6586,40559.0
2023-10-05 15:30:00,74.97,74.98,74.96,74.97,71025.0,69.6586,69.6679,69.6493,69.6586,71025.0
2023-10-05 15:35:00,74.96,75.0,74.96,75.0,39156.0,69.6493,69.6865,69.6493,69.6865,39156.0
2023-10-05 15:40:00,75.0,75.01,74.98,74.99,146562.0,69.6865,69.6957,69.6679,69.6772,146562.0
2023-10-05 15:45:00,74.99,75.01,74.98,75.0,181242.0,69.6772,69.6957,69.6679,69.6865,181242.0
2023-10-05 15:50:00,75.0,75.01,74.99,74.99,317342.0,69.6865,69.6957,69.6772,69.6772,317342.0
2023-10-05 15:55:00,74.99,75.0,74.98,75.0,94278.0,69.6772,69.6865,69.6679,69.6865,94278.0
2023-10-06 09:30:00,74.42,74.52,74.42,74.47,121295.0,69.1475,69.2405,69.1475,69.194,121295.0
2023-10-06 09:35:00,74.45,74.46,74.38,74.41,163810.0,69.1754,69.1847,69.1104,69.1383,163810.0
2023-10-06 09:40:00,74.4,74.47,74.37,74.47,76152.0,69.129,69.194,69.1011,69.194,76152.0
2023-10-06 09:45:00,74.48,74.5,74.41,74.41,75795.0,69.2033,69.2219,69.1383,69.1383,75795.0
2023-10-06 09:50:00,74.41,74.42,74.37,74.4,116126.0,69.1383,69.1475,69.1011,69.129,116126.0
2023-10-06 09:55:00,74.4,74.43,74.36,74.42,87877.0,69.129,69.1568,69.0918,69.1475,87877.0
2023-10-06 10:00:00,74.42,74.47,74.42,74.45,138711.0,69.1475,69.194,69.1475,69.1754,138711.0
2023-10-06 10:05:00,74.45,74.46,74.41,74.45,106733.0,69.1754,69.1847,69.1383,69.1754,106733.0
2023-10-06 10:10:00,74.44,74.5,74.43,74.48,30926.0,69.1661,69.2219,69.1568,69.2033,30926.0
2023-10-06 10:15:00,74.49,74.49,74.46,74.47,87241.0,69.2126,69.2126,69.1847,69.194,87241.0
2023-10-06 10:20:00,74.47,74.56,74.45,74.54,105545.0,69.194,69.2776,69.1754,69.259,105545.0
2023-10-06 10:25:00,74.54,74.56,74.49,74.53,96111.0,69.259,69.2776,69.2126,69.2498,96111.0
2023-10-06 10:30:00,74.52,74.57,74.52,74.55,116512.0,69.2405,69.2869,69.2405,69.2683,116512.0
2023-10-06 10:35:00,74.55,74.58,74.54,74.57,172609.0,69.2683,69.2962,69.259,69.2869,172609.0
2023-10-06 10:40:00,74.56,74.59,74.56,74.58,202652.0,69.2776,69.3055,69.2776,69.2962,202652.0
2023-10-06 10:45:00,74.58,74.59,74.55,74.56,202457.0,69.2962,69.3055,69.2683,69.2776,202457.0
2023-10-06 10:50:00,74.56,74.56,74.52,74.53,77569.0,69.2776,69.2776,69.2405,69.2498,77569.0
2023-10-06 10:55:00,74.52,74.53,74.49,74.5,83857.0,69.2405,69.2498,69.2126,69.2219,83857.0
2023-10-06 11:00:00,74.49,74.55,74.49,74.55,57328.0,69.2126,69.2683,69.2126,69.2683,57328.0
2023-10-06 11:05:00,74.55,74.56,74.53,74.55,39303.0,69.2683,69.2776,69.2498,69.2683,39303.0
2023-10-06 11:10:00,74.56,74.59,74.53,74.58,81764.0,69.2776,69.3055,69.2498,69.2962,81764.0
2023-10-06 11:15:00,74.58,74.61,74.57,74.58,260327.0,69.2962,69.3241,69.2869,69.2962,260327.0
2023-10-06 11:20:00,74.59,74.64,74.58,74.64,69389.0,69.3055,69.352,69.2962,69.352,69389.0
2023-10-06 11:25:00,74.64,74.74,74.63,74.7,169010.0,69.352,69.4449,69.3427,69.4077,169010.0
2023-10-06 11:30:00,74.7,74.74,74.7,74.74,267871.0,69.4077,69.4449,69.4077,69.4449,267871.0
2023-10-06 11:35:00,74.74,74.8,74.73,74.79,219784.0,69.4449,69.5006,69.4356,69.4913,219784.0
2023-10-06 11:40:00,74.78,74.83,74.78,74.8,186332.0,69.482,69.5285,69.482,69.5006,186332.0
2023-10-06 11:45:00,74.8,74.85,74.78,74.84,200260.0,69.5006,69.5471,69.482,69.5378,200260.0
2023-10-06 11:50:00,74.85,74.85,74.77,74.8,47860.0,69.5471,69.5471,69.4728,69.5006,47860.0
2023-10-06 11:55:00,74.8,74.82,74.79,74.82,31337.0,69.5006,69.5192,69.4913,69.5192,31337.0
2023-10-06 12:00:00,74.82,74.82,74.78,74.79,56140.0,69.5192,69.5192,69.482,69.4913,56140.0
2023-10-06 12:05:00,74.79,74.81,74.78,74.79,33611.0,69.4913,69.5099,69.482,69.4913,33611.0
2023-10-06 12:10:00,74.8,74.8,74.76,74.77,107152.0,69.5006,69.5006,69.4635,69.4728,107152.0
2023-10-06 12:15:00,74.77,74.78,74.75,74.76,61366.0,69.4728,69.482,69.4542,69.4635,61366.0
2023-10-06 12:20:00,74.75,74.76,74.71,74.74,107456.0,69.4542,69.4635,69.417,69.4449,107456.0
2023-10-06 12:25:00,74.73,74.75,74.71,74.74,37296.0,69.4356,69.4542,69.417,69.4449,37296.0
2023-10-06 12:30:00,74.74,74.76,74.72,74.73,36881.0,69.4449,69.4635,69.4263,69.4356,36881.0
2023-10-06 12:35:00,74.73,74.76,74.72,74.74,41090.0,69.4356,69.4635,69.4263,69.4449,41090.0
2023-10-06 12:40:00,74.75,74.77,74.74,74.75,25000.0,69.4542,69.4728,69.4449,69.4542,25000.0
2023-10-06 12:45:00,74.75,74.76,74.74,74.75,15403.0,69.4542,69.4635,69.4449,69.4542,15403.0
2023-10-06 12:50:00,74.75,74.76,74.74,74.74,35244.0,69.4542,69.4635,69.4449,69.4449,35244.0
2023-10-06 12:55:00,74.75,74.75,74.72,74.73,54577.0,69.4542,69.4542,69.4263,69.4356,54577.0
2023-10-06 13:00:00,74.73,74.75,74.72,74.75,948805.0,69.4356,69.4542,69.4263,69.4542,948805.0
2023-10-06 13:05:00,74.73,74.75,74.73,74.73,28342.0,69.4356,69.4542,69.4356,69.4356,28342.0
2023-10-06 13:10:00,74.73,74.79,74.73,74.79,69800.0,69.4356,69.4913,69.4356,69.4913,69800.0
2023-10-06 13:15:00,74.8,74.8,74.77,74.78,73151.0,69.5006,69.5006,69.4728,69.482,73151.0
2023-10-06 13:20:00,74.79,74.79,74.78,74.78,32003.0,69.4913,69.4913,69.482,69.482,32003.0
2023-10-06 13:25:00,74.78,74.79,74.78,74.78,28650.0,69.482,69.4913,69.482,69.482,28650.0
2023-10-06 13:30:00,74.79,74.79,74.78,74.79,38219.0,69.4913,69.4913,69.482,69.4913,38219.0
2023-10-06 13:35:00,74.78,74.79,74.78,74.79,100668.0,69.482,69.4913,69.482,69.4913,100668.0
2023-10-06 13:40:00,74.78,74.79,74.76,74.77,30214.0,69.482,69.4913,69.4635,69.4728,30214.0
2023-10-06 13:45:00,74.77,74.78,74.76,74.77,84318.0,69.4728,69.482,69.4635,69.4728,84318.0
2023-10-06 13:50:00,74.76,74.79,74.76,74.78,16853.0,69.4635,69.4913,69.4635,69.482,16853.0
2023-10-06 13:55:00,74.78,74.78,74.77,74.78,22606.0,69.482,69.482,69.4728,69.482,22606.0
2023-10-06 14:00:00,74.78,74.79,74.77,74.79,76590.0,69.482,69.4913,69.4728,69.4913,76590.0
2023-10-06 14:05:00,74.78,74.79,74.78,74.78,18172.0,69.482,69.4913,69.482,69.482,18172.0
2023-10-06 14:10:00,74.78,74.8,74.78,74.8,70973.0,69.482,69.5006,69.482,69.5006,70973.0
2023-10-06 14:15:00,74.8,74.8,74.77,74.78,28013.0,69.5006,69.5006,69.4728,69.482,28013.0
2023-10-06 14:20:00,74.78,74.78,74.77,74.78,30415.0,69.482,69.482,69.4728,69.482,30415.0
2023-10-06 14:25:00,74.78,74.81,74.77,74.81,36449.0,69.482,69.5099,69.4728,69.5099,36449.0
2023-10-06 14:30:00,74.81,74.81,74.8,74.8,46775.0,69.5099,69.5099,69.5006,69.5006,46775.0
2023-10-06 14:35:00,74.8,74.83,74.79,74.83,80892.0,69.5006,69.5285,69.4913,69.5285,80892.0
2023-10-06 14:40:00,74.83,74.85,74.82,74.83,50697.0,69.5285,69.5471,69.5192,69.5285,50697.0
2023-10-06 14:45:00,74.83,74.85,74.81,74.81,52761.0,69.5285,69.5471,69.5099,69.5099,52761.0
2023-10-06 14:50:00,74.81,74.82,74.8,74.81,56625.0,69.5099,69.5192,69.5006,69.5099,56625.0
2023-10-06 14:55:00,74.81,74.81,74.78,74.8,53315.0,69.5099,69.5099,69.482,69.5006,53315.0
2023-10-06 15:00:00,74.8,74.81,74.8,74.81,38949.0,69.5006,69.5099,69.5006,69.5099,38949.0
2023-10-06 15:05:00,74.81,74.82,74.8,74.81,39872.0,69.5099,69.5192,69.5006,69.5099,39872.0
2023-10-06 15:10:00,74.82,74.82,74.8,74.81,45548.0,69.5192,69.5192,69.5006,69.5099,45548.0
2023-10-06 15:15:00,74.81,74.82,74.8,74.81,63131.0,69.5099,69.5192,69.5006,69.5099,63131.0
2023-10-06 15:20:00,74.81,74.84,74.8,74.84,38544.0,69.5099,69.5378,69.5006,69.5378,38544.0
2023-10-06 15:25:00,74.84,74.84,74.81,74.81,58155.0,69.5378,69.5378,69.5099,69.5099,58155.0
2023-10-06 15:30:00,74.81,74.82,74.79,74.79,78340.0,69.5099,69.5192,69.4913,69.4913,78340.0
2023-10-06 15:35:00,74.79,74.8,74.78,74.8,62828.0,69.4913,69.5006,69.482,69.5006,62828.0
2023-10-06 15:40:00,74.8,74.8,74.77,74.77,58418.0,69.5006,69.5006,69.4728,69.4728,58418.0
2023-10-06 15:45:00,74.77,74.8,74.74,74.78,1071491.0,69.4728,69.5006,69.4449,69.482,1071491.0
2023-10-06 15:50:00,74.78,74.79,74.76,74.77,41417.0,69.482,69.4913,69.4635,69.4728,41417.0
2023-10-06 15:55:00,74.77,74.77,74.74,74.74,181712.0,69.4728,69.4728,69.4449,69.4449,181712.0
2023-10-09 09:30:00,75.1,75.18,75.07,75.08,70593.0,69.7794,69.8537,69.7515,69.7608,70593.0
2023-10-09 09:35:00,75.07,75.11,75.05,75.11,114253.0,69.7515,69.7887,69.7329,69.7887,114253.0
2023-10-09 09:40:00,75.11,75.11,75.09,75.09,19715.0,69.7887,69.7887,69.7701,69.7701,19715.0
2023-10-09 09:45:00,75.09,75.12,75.09,75.12,9881.0,69.7701,69.798,69.7701,69.798,9881.0
2023-10-09 09:50:00,75.12,75.16,75.1,75.16,78522.0,69.798,69.8351,69.7794,69.8351,78522.0
2023-10-09 09:55:00,75.17,75.17,75.14,75.16,32682.0,69.8444,69.8444,69.8165,69.8351,32682.0
2023-10-09 10:00:00,75.16,75.2,75.15,75.2,6701.0,69.8351,69.8723,69.8258,69.8723,6701.0
2023-10-09 10:05:00,75.19,75.23,75.19,75.22,27160.0,69.863,69.9002,69.863,69.8909,27160.0
2023-10-09 10:10:00,75.22,75.24,75.21,75.23,15360.0,69.8909,69.9095,69.8816,69.9002,15360.0
2023-10-09 10:15:00,75.23,75.24,75.22,75.23,26639.0,69.9002,69.9095,69.8909,69.9002,26639.0
2023-10-09 10:20:00,75.23,75.28,75.23,75.28,25202.0,69.9002,69.9466,69.9002,69.9466,25202.0
2023-10-09 10:25:00,75.28,75.28,75.23,75.25,22693.0,69.9466,69.9466,69.9002,69.9187,22693.0
2023-10-09 10:30:00,75.26,75.3,75.26,75.29,21199.0,69.928,69.9652,69.928,69.9559,21199.0
2023-10-09 10:35:00,75.29,75.3,75.28,75.29,24420.0,69.9559,69.9652,69.9466,69.9559,24420.0
2023-10-09 10:40:00,75.28,75.29,75.27,75.28,18431.0,69.9466,69.9559,69.9373,69.9466,18431.0
2023-10-09 10:45:00,75.28,75.3,75.26,75.26,54584.0,69.9466,69.9652,69.928,69.928,54584.0
2023-10-09 10:50:00,75.27,75.3,75.27,75.29,16696.0,69.9373,69.9652,69.9373,69.9559,16696.0
2023-10-09 10:55:00,75.3,75.33,75.29,75.32,7874.0,69.9652,69.9931,69.9559,69.9838,7874.0
2023-10-09 11:00:00,75.31,75.32,75.29,75.3,14090.0,69.9745,69.9838,69.9559,69.9652,14090.0
2023-10-09 11:05:00,75.3,75.31,75.29,75.3,6390.0,69.9652,69.9745,69.9559,69.9652,6390.0
2023-10-09 11:10:00,75.3,75.32,75.29,75.31,14068.0,69.9652,69.9838,69.9559,69.9745,14068.0
2023-10-09 11:15:00,75.32,75.33,75.31,75.33,10265.0,69.9838,69.9931,69.9745,69.9931,10265.0
2023-10-09 11:20:00,75.33,75.33,75.3,75.31,24059.0,69.9931,69.9931,69.9652,69.9745,24059.0
2023-10-09 11:25:00,75.31,75.33,75.3,75.33,14103.0,69.9745,69.9931,69.9652,69.9931,14103.0
2023-10-09 11:30:00,75.33,75.35,75.32,75.35,30012.0,69.9931,70.0117,69.9838,70.0117,30012.0
2023-10-09 11:35:00,75.34,75.35,75.34,75.34,7975.0,70.0024,70.0117,70.0024,70.0024,7975.0
2023-10-09 11:40:00,75.34,75.35,75.34,75.35,7438.0,70.0024,70.0117,70.0024,70.0117,7438.0
2023-10-09 11:45:00,75.34,75.35,75.32,75.32,23020.0,70.0024,70.0117,69.9838,69.9838,23020.0
2023-10-09 11:50:00,75.33,75.33,75.31,75.31,9783.0,69.9931,69.9931,69.9745,69.9745,9783.0
2023-10-09 11:55:00,75.31,75.32,75.3,75.31,15614.0,69.9745,69.9838,69.9652,69.9745,15614.0
2023-10-09 12:00:00,75.31,75.32,75.3,75.31,8000.0,69.9745,69.9838,69.9652,69.9745,8000.0
2023-10-09 12:05:00,75.32,75.34,75.31,75.32,20988.0,69.9838,70.0024,69.9745,69.9838,20988.0
2023-10-09 12:10:00,75.31,75.31,75.29,75.3,12515.0,69.9745,69.9745,69.9559,69.9652,12515.0
2023-10-09 12:15:00,75.3,75.31,75.29,75.31,15057.0,69.9652,69.9745,69.9559,69.9745,15057.0
2023-10-09 12:20:00,75.3,75.31,75.3,75.31,10467.0,69.9652,69.9745,69.9652,69.9745,10467.0
2023-10-09 12:25:00,75.31,75.31,75.29,75.3,17587.0,69.9745,69.9745,69.9559,69.9652,17587.0
2023-10-09 12:30:00,75.3,75.31,75.29,75.3,19235.0,69.9652,69.9745,69.9559,69.9652,19235.0
2023-10-09 12:35:00,75.3,75.31,75.29,75.29,12105.0,69.9652,69.9745,69.9559,69.9559,12105.0
2023-10-09 12:40:00,75.3,75.31,75.3,75.31,23813.0,69.9652,69.9745,69.9652,69.9745,23813.0
2023-10-09 12:45:00,75.3,75.32,75.3,75.32,18569.0,69.9652,69.9838,69.9652,69.9838,18569.0
2023-10-09 12:50:00,75.32,75.33,75.3,75.32,9975.0,69.9838,69.9931,69.9652,69.9838,9975.0
2023-10-09 12:55:00,75.31,75.32,75.3,75.31,3828.0,69.9745,69.9838,69.9652,69.9745,3828.0
2023-10-09 13:00:00,75.31,75.32,75.3,75.31,4405.0,69.9745,69.9838,69.9652,69.9745,4405.0
2023-10-09 13:05:00,75.32,75.32,75.31,75.32,1244.0,69.9838,69.9838,69.9745,69.9838,1244.0
2023-10-09 13:10:00,75.31,75.33,75.31,75.32,6607.0,69.9745,69.9931,69.9745,69.9838,6607.0
2023-10-09 13:15:00,75.33,75.34,75.32,75.34,9720.0,69.9931,70.0024,69.9838,70.0024,9720.0
2023-10-09 13:20:00,75.34,75.34,75.32,75.33,31754.0,70.0024,70.0024,69.9838,69.9931,31754.0
2023-10-09 13:25:00,75.33,75.33,75.32,75.32,10809.0,69.9931,69.9931,69.9838,69.9838,10809.0
2023-10-09 13:30:00,75.33,75.37,75.33,75.37,67718.0,69.9931,70.0302,69.9931,70.0302,67718.0
2023-10-09 13:35:00,75.37,75.41,75.37,75.41,11151.0,70.0302,70.0674,70.0302,70.0674,11151.0
2023-10-09 13:40:00,75.41,75.44,75.4,75.44,52767.0,70.0674,70.0953,70.0581,70.0953,52767.0
2023-10-09 13:45:00,75.44,75.44,75.42,75.43,16019.0,70.0953,70.0953,70.0767,70.086,16019.0
2023-10-09 13:50:00,75.43,75.46,75.42,75.45,20240.0,70.086,70.1139,70.0767,70.1046,20240.0
2023-10-09 13:55:00,75.46,75.47,75.45,75.46,12215.0,70.1139,70.1232,70.1046,70.1139,12215.0
2023-10-09 14:00:00,75.46,75.47,75.45,75.47,11600.0,70.1139,70.1232,70.1046,70.1232,11600.0
2023-10-09 14:05:00,75.47,75.47,75.45,75.45,3988.0,70.1232,70.1232,70.1046,70.1046,3988.0
2023-10-09 14:10:00,75.46,75.46,75.45,75.45,26332.0,70.1139,70.1139,70.1046,70.1046,26332.0
2023-10-09 14:15:00,75.45,75.46,75.45,75.45,13304.0,70.1046,70.1139,70.1046,70.1046,13304.0
2023-10-09 14:20:00,75.45,75.46,75.45,75.45,11229.0,70.1046,70.1139,70.1046,70.1046,11229.0
2023-10-09 14:25:00,75.46,75.46,75.45,75.46,9983.0,70.1139,70.1139,70.1046,70.1139,9983.0
2023-10-09 14:30:00,75.46,75.47,75.45,75.47,19558.0,70.1139,70.1232,70.1046,70.1232,19558.0
2023-10-09 14:35:00,75.47,75.47,75.46,75.47,34334.0,70.1232,70.1232,70.1139,70.1232,34334.0
2023-10-09 14:40:00,75.47,75.47,75.46,75.47,12677.0,70.1232,70.1232,70.1139,70.1232,12677.0
2023-10-09 14:45:00,75.46,75.47,75.44,75.45,26708.0,70.1139,70.1232,70.0953,70.1046,26708.0
2023-10-09 14:50:00,75.44,75.47,75.44,75.47,11187.0,70.0953,70.1232,70.0953,70.1232,11187.0
2023-10-09 14:55:00,75.47,75.51,75.47,75.48,51089.0,70.1232,70.1603,70.1232,70.1325,51089.0
2023-10-09 15:00:00,75.48,75.52,75.48,75.51,11266.0,70.1325,70.1696,70.1325,70.1603,11266.0
2023-10-09 15:05:00,75.51,75.52,75.5,75.51,2973.0,70.1603,70.1696,70.151,70.1603,2973.0
2023-10-09 15:10:00,75.51,75.54,75.51,75.54,8131.0,70.1603,70.1882,70.1603,70.1882,8131.0
2023-10-09 15:15:00,75.53,75.54,75.52,75.53,10353.0,70.1789,70.1882,70.1696,70.1789,10353.0
2023-10-09 15:20:00,75.52,75.54,75.52,75.53,14164.0,70.1696,70.1882,70.1696,70.1789,14164.0
2023-10-09 15:25:00,75.53,75.55,75.53,75.54,8048.0,70.1789,70.1975,70.1789,70.1882,8048.0
2023-10-09 15:30:00,75.55,75.55,75.52,75.53,23940.0,70.1975,70.1975,70.1696,70.1789,23940.0
2023-10-09 15:35:00,75.53,75.53,75.52,75.52,18364.0,70.1789,70.1789,70.1696,70.1696,18364.0
2023-10-09 15:40:00,75.53,75.54,75.52,75.53,27271.0,70.1789,70.1882,70.1696,70.1789,27271.0
2023-10-09 15:45:00,75.53,75.55,75.53,75.55,23525.0,70.1789,70.1975,70.1789,70.1975,23525.0
2023-10-09 15:50:00,75.54,75.56,75.54,75.55,389055.0,70.1882,70.2068,70.1882,70.1975,389055.0
2023-10-09 15:55:00,75.55,75.62,75.55,75.6,42783.0,70.1975,70.2625,70.1975,70.2439,42783.0
2023-10-10 09:30:00,75.31,75.37,75.28,75.35,140679.0,69.9745,70.0302,69.9466,70.0117,140679.0
2023-10-10 09:35:00,75.35,75.36,75.3,75.31,183333.0,70.0117,70.021,69.9652,69.9745,183333.0
2023-10-10 09:40:00,75.31,75.32,75.28,75.28,45566.0,69.9745,69.9838,69.9466,69.9466,45566.0
2023-10-10 09:45:00,75.28,75.29,75.23,75.25,66514.0,69.9466,69.9559,69.9002,69.9187,66514.0
2023-10-10 09:50:00,75.25,75.32,75.25,75.31,36537.0,69.9187,69.9838,69.9187,69.9745,36537.0
2023-10-10 09:55:00,75.31,75.35,75.3,75.34,24350.0,69.9745,70.0117,69.9652,70.0024,24350.0
2023-10-10 10:00:00,75.34,75.39,75.34,75.38,39321.0,70.0024,70.0488,70.0024,70.0395,39321.0
2023-10-10 10:05:00,75.38,75.39,75.35,75.39,40072.0,70.0395,70.0488,70.0117,70.0488,40072.0
2023-10-10 10:10:00,75.38,75.41,75.37,75.41,49999.0,70.0395,70.0674,70.0302,70.0674,49999.0
2023-10-10 10:15:00,75.4,75.43,75.39,75.41,41425.0,70.0581,70.086,70.0488,70.0674,41425.0
2023-10-10 10:20:00,75.41,75.45,75.4,75.44,34634.0,70.0674,70.1046,70.0581,70.0953,34634.0
2023-10-10 10:25:00,75.44,75.49,75.44,75.48,185558.0,70.0953,70.1417,70.0953,70.1325,185558.0
2023-10-10 10:30:00,75.48,75.48,75.44,75.47,68933.0,70.1325,70.1325,70.0953,70.1232,68933.0
2023-10-10 10:35:00,75.46,75.48,75.45,75.46,37330.0,70.1139,70.1325,70.1046,70.1139,37330.0
2023-10-10 10:40:00,75.45,75.45,75.43,75.45,10504.0,70.1046,70.1046,70.086,70.1046,10504.0
2023-10-10 10:45:00,75.44,75.46,75.42,75.42,111759.0,70.0953,70.1139,70.0767,70.0767,111759.0
2023-10-10 10:50:00,75.42,75.48,75.42,75.46,13538.0,70.0767,70.1325,70.0767,70.1139,13538.0
2023-10-10 10:55:00,75.46,75.5,75.45,75.48,49201.0,70.1139,70.151,70.1046,70.1325,49201.0
2023-10-10 11:00:00,75.48,75.51,75.48,75.51,54286.0,70.1325,70.1603,70.1325,70.1603,54286.0
2023-10-10 11:05:00,75.5,75.53,75.49,75.51,21809.0,70.151,70.1789,70.1417,70.1603,21809.0
2023-10-10 11:10:00,75.51,75.56,75.5,75.56,17792.0,70.1603,70.2068,70.151,70.2068,17792.0
2023-10-10 11:15:00,75.57,75.6,75.57,75.59,227516.0,70.2161,70.2439,70.2161,70.2347,227516.0
2023-10-10 11:20:00,75.59,75.59,75.55,75.57,48027.0,70.2347,70.2347,70.1975,70.2161,48027.0
2023-10-10 11:25:00,75.57,75.57,75.53,75.55,38320.0,70.2161,70.2161,70.1789,70.1975,38320.0
2023-10-10 11:30:00,75.55,75.6,75.55,75.59,41333.0,70.1975,70.2439,70.1975,70.2347,41333.0
2023-10-10 11:35:00,75.59,75.62,75.58,75.61,15292.0,70.2347,70.2625,70.2254,70.2532,15292.0
2023-10-10 11:40:00,75.61,75.66,75.59,75.66,59457.0,70.2532,70.2997,70.2347,70.2997,59457.0
2023-10-10 11:45:00,75.66,75.68,75.65,75.66,36418.0,70.2997,70.3183,70.2904,70.2997,36418.0
2023-10-10 11:50:00,75.67,75.69,75.66,75.68,15721.0,70.309,70.3276,70.2997,70.3183,15721.0
2023-10-10 11:55:00,75.68,75.71,75.68,75.69,15257.0,70.3183,70.3462,70.3183,70.3276,15257.0
2023-10-10 12:00:00,75.7,75.71,75.67,75.67,37198.0,70.3369,70.3462,70.309,70.309,37198.0
2023-10-10 12:05:00,75.67,75.7,75.67,75.69,17037.0,70.309,70.3369,70.309,70.3276,17037.0
2023-10-10 12:10:00,75.69,75.71,75.68,75.68,93648.0,70.3276,70.3462,70.3183,70.3183,93648.0
2023-10-10 12:15:00,75.69,75.69,75.67,75.68,58842.0,70.3276,70.3276,70.309,70.3183,58842.0
2023-10-10 12:20:00,75.68,75.69,75.63,75.66,25587.0,70.3183,70.3276,70.2718,70.2997,25587.0
2023-10-10 12:25:00,75.65,75.68,75.65,75.67,24306.0,70.2904,70.3183,70.2904,70.309,24306.0
2023-10-10 12:30:00,75.67,75.71,75.66,75.7,39692.0,70.309,70.3462,70.2997,70.3369,39692.0
2023-10-10 12:35:00,75.7,75.71,75.68,75.71,32197.0,70.3369,70.3462,70.3183,70.3462,32197.0
2023-10-10 12:40:00,75.72,75.75,75.71,75.74,240182.0,70.3554,70.3833,70.3462,70.374,240182.0
2023-10-10 12:45:00,75.74,75.77,75.74,75.76,26884.0,70.374,70.4019,70.374,70.3926,26884.0
2023-10-10 12:50:00,75.76,75.76,75.73,75.76,36971.0,70.3926,70.3926,70.3647,70.3926,36971.0
2023-10-10 12:55:00,75.76,75.76,75.72,75.73,17291.0,70.3926,70.3926,70.3554,70.3647,17291.0
2023-10-10 13:00:00,75.72,75.72,75.65,75.65,71066.0,70.3554,70.3554,70.2904,70.2904,71066.0
2023-10-10 13:05:00,75.65,75.67,75.6,75.62,54279.0,70.2904,70.309,70.2439,70.2625,54279.0
2023-10-10 13:10:00,75.63,75.67,75.62,75.63,35097.0,70.2718,70.309,70.2625,70.2718,35097.0
2023-10-10 13:15:00,75.63,75.66,75.61,75.66,54345.0,70.2718,70.2997,70.2532,70.2997,54345.0
2023-10-10 13:20:00,75.66,75.67,75.64,75.64,128959.0,70.2997,70.309,70.2811,70.2811,128959.0
2023-10-10 13:25:00,75.64,75.65,75.62,75.65,24008.0,70.2811,70.2904,70.2625,70.2904,24008.0
2023-10-10 13:30:00,75.65,75.67,75.62,75.63,107156.0,70.2904,70.309,70.2625,70.2718,107156.0
2023-10-10 13:35:00,75.63,75.63,75.61,75.62,88968.0,70.2718,70.2718,70.2532,70.2625,88968.0
2023-10-10 13:40:00,75.62,75.63,75.6,75.62,29758.0,70.2625,70.2718,70.2439,70.2625,29758.0
2023-10-10 13:45:00,75.61,75.63,75.61,75.63,22749.0,70.2532,70.2718,70.2532,70.2718,22749.0
2023-10-10 13:50:00,75.62,75.64,75.59,75.59,28390.0,70.2625,70.2811,70.2347,70.2347,28390.0
2023-10-10 13:55:00,75.59,75.6,75.56,75.56,13652.0,70.2347,70.2439,70.2068,70.2068,13652.0
2023-10-10 14:00:00,75.56,75.59,75.54,75.58,23335.0,70.2068,70.2347,70.1882,70.2254,23335.0
2023-10-10 14:05:00,75.59,75.59,75.56,75.58,48424.0,70.2347,70.2347,70.2068,70.2254,48424.0
2023-10-10 14:10:00,75.58,75.58,75.56,75.56,18876.0,70.2254,70.2254,70.2068,70.2068,18876.0
2023-10-10 14:15:00,75.56,75.59,75.56,75.59,17661.0,70.2068,70.2347,70.2068,70.2347,17661.0
2023-10-10 14:20:00,75.59,75.59,75.56,75.56,28315.0,70.2347,70.2347,70.2068,70.2068,28315.0
2023-10-10 14:25:00,75.56,75.59,75.56,75.57,82124.0,70.2068,70.2347,70.2068,70.2161,82124.0
2023-10-10 14:30:00,75.57,75.59,75.56,75.58,41428.0,70.2161,70.2347,70.2068,70.2254,41428.0
2023-10-10 14:35:00,75.58,75.58,75.56,75.56,35488.0,70.2254,70.2254,70.2068,70.2068,35488.0
2023-10-10 14:40:00,75.56,75.58,75.55,75.58,62805.0,70.2068,70.2254,70.1975,70.2254,62805.0
2023-10-10 14:45:00,75.58,75.59,75.57,75.59,20547.0,70.2254,70.2347,70.2161,70.2347,20547.0
2023-10-10 14:50:00,75.59,75.59,75.56,75.56,22750.0,70.2347,70.2347,70.2068,70.2068,22750.0
2023-10-10 14:55:00,75.56,75.57,75.53,75.53,57316.0,70.2068,70.2161,70.1789,70.1789,57316.0
2023-10-10 15:00:00,75.53,75.54,75.53,75.53,68018.0,70.1789,70.1882,70.1789,70.1789,68018.0
2023-10-10 15:05:00,75.53,75.53,75.51,75.53,79611.0,70.1789,70.1789,70.1603,70.1789,79611.0
2023-10-10 15:10:00,75.53,75.53,75.52,75.52,39718.0,70.1789,70.1789,70.1696,70.1696,39718.0
2023-10-10 15:15:00,75.52,75.54,75.51,75.51,30338.0,70.1696,70.1882,70.1603,70.1603,30338.0
2023-10-10 15:20:00,75.51,75.52,75.5,75.52,85877.0,70.1603,70.1696,70.151,70.1696,85877.0
2023-10-10 15:25:00,75.52,75.54,75.51,75.53,81463.0,70.1696,70.1882,70.1603,70.1789,81463.0
2023-10-10 15:30:00,75.53,75.54,75.53,75.54,36663.0,70.1789,70.1882,70.1789,70.1882,36663.0
2023-10-10 15:35:00,75.53,75.57,75.53,75.56,61102.0,70.1789,70.2161,70.1789,70.2068,61102.0
2023-10-10 15:40:00,75.57,75.57,75.55,75.56,118210.0,70.2161,70.2161,70.1975,70.2068,118210.0
2023-10-10 15:45:00,75.56,75.58,75.55,75.58,65873.0,70.2068,70.2254,70.1975,70.2254,65873.0
2023-10-10 15:50:00,75.58,75.58,75.55,75.56,102750.0,70.2254,70.2254,70.1975,70.2068,102750.0
2023-10-10 15:55:00,75.56,75.59,75.55,75.59,228018.0,70.2068,70.2347,70.1975,70.2347,228018.0
2023-10-11 09:30:00,75.86,75.86,75.77,75.78,73238.0,70.4855,70.4855,70.4019,70.4112,73238.0
2023-10-11 09:35:00,75.78,75.79,75.76,75.79,19961.0,70.4112,70.4205,70.3926,70.4205,19961.0
2023-10-11 09:40:00,75.79,75.81,75.76,75.78,35558.0,70.4205,70.4391,70.3926,70.4112,35558.0
2023-10-11 09:45:00,75.78,75.79,75.73,75.73,16120.0,70.4112,70.4205,70.3647,70.3647,16120.0
2023-10-11 09:50:00,75.73,75.75,75.71,75.74,39854.0,70.3647,70.3833,70.3462,70.374,39854.0
2023-10-11 09:55:00,75.75,75.78,75.75,75.76,53831.0,70.3833,70.4112,70.3833,70.3926,53831.0
2023-10-11 10:00:00,75.76,75.8,75.74,75.78,19946.0,70.3926,70.4298,70.374,70.4112,19946.0
2023-10-11 10:05:00,75.79,75.81,75.76,75.77,56435.0,70.4205,70.4391,70.3926,70.4019,56435.0
2023-10-11 10:10:00,75.77,75.78,75.72,75.72,50374.0,70.4019,70.4112,70.3554,70.3554,50374.0
2023-10-11 10:15:00,75.72,75.74,75.71,75.73,17210.0,70.3554,70.374,70.3462,70.3647,17210.0
2023-10-11 10:20:00,75.72,75.79,75.71,75.79,41912.0,70.3554,70.4205,70.3462,70.4205,41912.0
2023-10-11 10:25:00,75.79,75.79,75.75,75.75,44203.0,70.4205,70.4205,70.3833,70.3833,44203.0
2023-10-11 10:30:00,75.75,75.79,75.75,75.78,14839.0,70.3833,70.4205,70.3833,70.4112,14839.0
2023-10-11 10:35:00,75.78,75.82,75.77,75.8,196504.0,70.4112,70.4484,70.4019,70.4298,196504.0
2023-10-11 10:40:00,75.81,75.82,75.78,75.78,40902.0,70.4391,70.4484,70.4112,70.4112,40902.0
2023-10-11 10:45:00,75.79,75.79,75.73,75.74,26350.0,70.4205,70.4205,70.3647,70.374,26350.0
2023-10-11 10:50:00,75.74,75.79,75.74,75.78,37019.0,70.374,70.4205,70.374,70.4112,37019.0
2023-10-11 10:55:00,75.78,75.79,75.76,75.78,25335.0,70.4112,70.4205,70.3926,70.4112,25335.0
2023-10-11 11:00:00,75.79,75.8,75.76,75.77,9198.0,70.4205,70.4298,70.3926,70.4019,9198.0
2023-10-11 11:05:00,75.78,75.8,75.74,75.77,27516.0,70.4112,70.4298,70.374,70.4019,27516.0
2023-10-11 11:10:00,75.77,75.81,75.77,75.79,36900.0,70.4019,70.4391,70.4019,70.4205,36900.0
2023-10-11 11:15:00,75.8,75.81,75.76,75.77,21666.0,70.4298,70.4391,70.3926,70.4019,21666.0
2023-10-11 11:20:00,75.77,75.84,75.77,75.84,8802.0,70.4019,70.4669,70.4019,70.4669,8802.0
2023-10-11 11:25:00,75.83,75.86,75.82,75.83,163115.0,70.4577,70.4855,70.4484,70.4577,163115.0
2023-10-11 11:30:00,75.83,75.85,75.81,75.85,87836.0,70.4577,70.4762,70.4391,70.4762,87836.0
2023-10-11 11:35:00,75.85,75.89,75.85,75.87,16240.0,70.4762,70.5134,70.4762,70.4948,16240.0
2023-10-11 11:40:00,75.87,75.87,75.84,75.85,79871.0,70.4948,70.4948,70.4669,70.4762,79871.0
2023-10-11 11:45:00,75.86,75.89,75.85,75.86,45962.0,70.4855,70.5134,70.4762,70.4855,45962.0
2023-10-11 11:50:00,75.85,75.87,75.84,75.86,10768.0,70.4762,70.4948,70.4669,70.4855,10768.0
2023-10-11 11:55:00,75.87,75.88,75.86,75.86,16448.0,70.4948,70.5041,70.4855,70.4855,16448.0
2023-10-11 12:00:00,75.86,75.86,75.82,75.83,12760.0,70.4855,70.4855,70.4484,70.4577,12760.0
2023-10-11 12:05:00,75.83,75.83,75.8,75.81,20597.0,70.4577,70.4577,70.4298,70.4391,20597.0
2023-10-11 12:10:00,75.81,75.83,75.81,75.83,12953.0,70.4391,70.4577,70.4391,70.4577,12953.0
2023-10-11 12:15:00,75.82,75.83,75.78,75.8,42974.0,70.4484,70.4577,70.4112,70.4298,42974.0
2023-10-11 12:20:00,75.8,75.82,75.79,75.81,56674.0,70.4298,70.4484,70.4205,70.4391,56674.0
2023-10-11 12:25:00,75.81,75.82,75.78,75.8,14689.0,70.4391,70.4484,70.4112,70.4298,14689.0
2023-10-11 12:30:00,75.8,75.83,75.79,75.81,31431.0,70.4298,70.4577,70.4205,70.4391,31431.0
2023-10-11 12:35:00,75.81,75.81,75.78,75.8,13059.0,70.4391,70.4391,70.4112,70.4298,13059.0
2023-10-11 12:40:00,75.8,75.8,75.77,75.78,21972.0,70.4298,70.4298,70.4019,70.4112,21972.0
2023-10-11 12:45:00,75.78,75.8,75.77,75.77,25387.0,70.4112,70.4298,70.4019,70.4019,25387.0
2023-10-11 12:50:00,75.77,75.78,75.75,75.76,37803.0,70.4019,70.4112,70.3833,70.3926,37803.0
2023-10-11 12:55:00,75.76,75.77,75.74,75.76,38441.0,70.3926,70.4019,70.374,70.3926,38441.0
2023-10-11 13:00:00,75.75,75.76,75.66,75.67,119925.0,70.3833,70.3926,70.2997,70.309,119925.0
2023-10-11 13:05:00,75.67,75.67,75.64,75.67,9365.0,70.309,70.309,70.2811,70.309,9365.0
2023-10-11 13:10:00,75.67,75.68,75.65,75.67,25417.0,70.309,70.3183,70.2904,70.309,25417.0
2023-10-11 13:15:00,75.67,75.67,75.65,75.67,51596.0,70.309,70.309,70.2904,70.309,51596.0
2023-10-11 13:20:00,75.67,75.68,75.66,75.67,142776.0,70.309,70.3183,70.2997,70.309,142776.0
2023-10-11 13:25:00,75.66,75.67,75.63,75.65,84000.0,70.2997,70.309,70.2718,70.2904,84000.0
2023-10-11 13:30:00,75.65,75.65,75.63,75.64,3635.0,70.2904,70.2904,70.2718,70.2811,3635.0
2023-10-11 13:35:00,75.63,75.65,75.62,75.63,19776.0,70.2718,70.2904,70.2625,70.2718,19776.0
2023-10-11 13:40:00,75.63,75.63,75.61,75.63,11098.0,70.2718,70.2718,70.2532,70.2718,11098.0
2023-10-11 13:45:00,75.63,75.65,75.62,75.62,118901.0,70.2718,70.2904,70.2625,70.2625,118901.0
2023-10-11 13:50:00,75.62,75.66,75.62,75.65,21299.0,70.2625,70.2997,70.2625,70.2904,21299.0
2023-10-11 13:55:00,75.65,75.67,75.64,75.67,38492.0,70.2904,70.309,70.2811,70.309,38492.0
2023-10-11 14:00:00,75.66,75.69,75.64,75.66,54880.0,70.2997,70.3276,70.2811,70.2997,54880.0
2023-10-11 14:05:00,75.65,75.7,75.64,75.69,47834.0,70.2904,70.3369,70.2811,70.3276,47834.0
2023-10-11 14:10:00,75.68,75.7,75.67,75.67,58073.0,70.3183,70.3369,70.309,70.309,58073.0
2023-10-11 14:15:00,75.68,75.71,75.67,75.7,54685.0,70.3183,70.3462,70.309,70.3369,54685.0
2023-10-11 14:20:00,75.71,75.71,75.66,75.66,98204.0,70.3462,70.3462,70.2997,70.2997,98204.0
2023-10-11 14:25:00,75.67,75.7,75.67,75.69,47500.0,70.309,70.3369,70.309,70.3276,47500.0
2023-10-11 14:30:00,75.68,75.72,75.68,75.72,20098.0,70.3183,70.3554,70.3183,70.3554,20098.0
2023-10-11 14:35:00,75.72,75.73,75.71,75.72,28630.0,70.3554,70.3647,70.3462,70.3554,28630.0
2023-10-11 14:40:00,75.73,75.74,75.71,75.73,43133.0,70.3647,70.374,70.3462,70.3647,43133.0
2023-10-11 14:45:00,75.74,75.76,75.72,75.74,22369.0,70.374,70.3926,70.3554,70.374,22369.0
2023-10-11 14:50:00,75.73,75.75,75.71,75.75,28963.0,70.3647,70.3833,70.3462,70.3833,28963.0
2023-10-11 14:55:00,75.75,75.76,75.74,75.74,15294.0,70.3833,70.3926,70.374,70.374,15294.0
2023-10-11 15:00:00,75.74,75.77,75.73,75.76,41879.0,70.374,70.4019,70.3647,70.3926,41879.0
2023-10-11 15:05:00,75.75,75.78,75.75,75.78,18969.0,70.3833,70.4112,70.3833,70.4112,18969.0
2023-10-11 15:10:00,75.78,75.79,75.77,75.78,35429.0,70.4112,70.4205,70.4019,70.4112,35429.0
2023-10-11 15:15:00,75.78,75.8,75.78,75.78,43411.0,70.4112,70.4298,70.4112,70.4112,43411.0
2023-10-11 15:20:00,75.78,75.79,75.77,75.78,34475.0,70.4112,70.4205,70.4019,70.4112,34475.0
2023-10-11 15:25:00,75.78,75.8,75.78,75.79,25969.0,70.4112,70.4298,70.4112,70.4205,25969.0
2023-10-11 15:30:00,75.8,75.8,75.78,75.8,22584.0,70.4298,70.4298,70.4112,70.4298,22584.0
2023-10-11 15:35:00,75.8,75.8,75.79,75.8,32300.0,70.4298,70.4298,70.4205,70.4298,32300.0
2023-10-11 15:40:00,75.8,75.83,75.79,75.82,43374.0,70.4298,70.4577,70.4205,70.4484,43374.0
2023-10-11 15:45:00,75.82,75.84,75.82,75.82,17874.0,70.4484,70.4669,70.4484,70.4484,17874.0
2023-10-11 15:50:00,75.83,75.83,75.81,75.81,24681.0,70.4577,70.4577,70.4391,70.4391,24681.0
2023-10-11 15:55:00,75.81,75.85,75.81,75.83,140110.0,70.4391,70.4762,70.4391,70.4577,140110.0
2023-10-12 09:30:00,75.78,75.79,75.71,75.74,96622.0,70.4112,70.4205,70.3462,70.374,96622.0
2023-10-12 09:35:00,75.76,75.81,75.74,75.76,54136.0,70.3926,70.4391,70.374,70.3926,54136.0
2023-10-12 09:40:00,75.75,75.79,75.71,75.72,32204.0,70.3833,70.4205,70.3462,70.3554,32204.0
2023-10-12 09:45:00,75.72,75.72,75.67,75.68,9258.0,70.3554,70.3554,70.309,70.3183,9258.0
2023-10-12 09:50:00,75.69,75.69,75.6,75.6,59474.0,70.3276,70.3276,70.2439,70.2439,59474.0
2023-10-12 09:55:00,75.6,75.61,75.55,75.55,99228.0,70.2439,70.2532,70.1975,70.1975,99228.0
2023-10-12 10:00:00,75.55,75.56,75.5,75.55,25234.0,70.1975,70.2068,70.151,70.1975,25234.0
2023-10-12 10:05:00,75.55,75.59,75.55,75.56,24364.0,70.1975,70.2347,70.1975,70.2068,24364.0
2023-10-12 10:10:00,75.56,75.63,75.56,75.62,26037.0,70.2068,70.2718,70.2068,70.2625,26037.0
2023-10-12 10:15:00,75.63,75.65,75.61,75.64,9905.0,70.2718,70.2904,70.2532,70.2811,9905.0
2023-10-12 10:20:00,75.64,75.66,75.62,75.63,14166.0,70.2811,70.2997,70.2625,70.2718,14166.0
2023-10-12 10:25:00,75.62,75.66,75.6,75.61,26887.0,70.2625,70.2997,70.2439,70.2532,26887.0
2023-10-12 10:30:00,75.62,75.62,75.58,75.61,29219.0,70.2625,70.2625,70.2254,70.2532,29219.0
2023-10-12 10:35:00,75.61,75.62,75.59,75.59,24591.0,70.2532,70.2625,70.2347,70.2347,24591.0
2023-10-12 10:40:00,75.6,75.6,75.53,75.53,13372.0,70.2439,70.2439,70.1789,70.1789,13372.0
2023-10-12 10:45:00,75.53,75.55,75.52,75.55,19802.0,70.1789,70.1975,70.1696,70.1975,19802.0
2023-10-12 10:50:00,75.55,75.55,75.53,75.54,58200.0,70.1975,70.1975,70.1789,70.1882,58200.0
2023-10-12 10:55:00,75.54,75.58,75.54,75.57,30036.0,70.1882,70.2254,70.1882,70.2161,30036.0
2023-10-12 11:00:00,75.56,75.57,75.52,75.53,22922.0,70.2068,70.2161,70.1696,70.1789,22922.0
2023-10-12 11:05:00,75.54,75.56,75.52,75.56,30330.0,70.1882,70.2068,70.1696,70.2068,30330.0
2023-10-12 11:10:00,75.57,75.58,75.54,75.56,16052.0,70.2161,70.2254,70.1882,70.2068,16052.0
2023-10-12 11:15:00,75.55,75.56,75.52,75.53,22775.0,70.1975,70.2068,70.1696,70.1789,22775.0
2023-10-12 11:20:00,75.53,75.53,75.47,75.47,56690.0,70.1789,70.1789,70.1232,70.1232,56690.0
2023-10-12 11:25:00,75.47,75.48,75.45,75.46,55935.0,70.1232,70.1325,70.1046,70.1139,55935.0
2023-10-12 11:30:00,75.45,75.45,75.42,75.44,14095.0,70.1046,70.1046,70.0767,70.0953,14095.0
2023-10-12 11:35:00,75.45,75.46,75.43,75.46,15265.0,70.1046,70.1139,70.086,70.1139,15265.0
2023-10-12 11:40:00,75.46,75.48,75.45,75.48,32281.0,70.1139,70.1325,70.1046,70.1325,32281.0
2023-10-12 11:45:00,75.49,75.53,75.49,75.51,28412.0,70.1417,70.1789,70.1417,70.1603,28412.0
2023-10-12 11:50:00,75.51,75.53,75.5,75.51,39009.0,70.1603,70.1789,70.151,70.1603,39009.0
2023-10-12 11:55:00,75.51,75.53,75.51,75.51,19720.0,70.1603,70.1789,70.1603,70.1603,19720.0
2023-10-12 12:00:00,75.52,75.55,75.51,75.53,31850.0,70.1696,70.1975,70.1603,70.1789,31850.0
2023-10-12 12:05:00,75.54,75.57,75.54,75.55,6166.0,70.1882,70.2161,70.1882,70.1975,6166.0
2023-10-12 12:10:00,75.56,75.56,75.54,75.56,15417.0,70.2068,70.2068,70.1882,70.2068,15417.0
2023-10-12 12:15:00,75.55,75.58,75.54,75.57,10108.0,70.1975,70.2254,70.1882,70.2161,10108.0
2023-10-12 12:20:00,75.57,75.57,75.55,75.56,15829.0,70.2161,70.2161,70.1975,70.2068,15829.0
2023-10-12 12:25:00,75.56,75.57,75.53,75.56,45055.0,70.2068,70.2161,70.1789,70.2068,45055.0
2023-10-12 12:30:00,75.56,75.58,75.54,75.55,21406.0,70.2068,70.2254,70.1882,70.1975,21406.0
2023-10-12 12:35:00,75.55,75.56,75.53,75.54,19348.0,70.1975,70.2068,70.1789,70.1882,19348.0
2023-10-12 12:40:00,75.53,75.54,75.51,75.53,35373.0,70.1789,70.1882,70.1603,70.1789,35373.0
2023-10-12 12:45:00,75.52,75.53,75.48,75.49,73195.0,70.1696,70.1789,70.1325,70.1417,73195.0
2023-10-12 12:50:00,75.49,75.49,75.47,75.49,39324.0,70.1417,70.1417,70.1232,70.1417,39324.0
2023-10-12 12:55:00,75.49,75.5,75.48,75.5,61748.0,70.1417,70.151,70.1325,70.151,61748.0
2023-10-12 13:00:00,75.49,75.5,75.37,75.41,158358.0,70.1417,70.151,70.0302,70.0674,158358.0
2023-10-12 13:05:00,75.41,75.43,75.34,75.36,36664.0,70.0674,70.086,70.0024,70.021,36664.0
2023-10-12 13:10:00,75.35,75.37,75.33,75.36,29623.0,70.0117,70.0302,69.9931,70.021,29623.0
2023-10-12 13:15:00,75.35,75.35,75.3,75.33,23338.0,70.0117,70.0117,69.9652,69.9931,23338.0
2023-10-12 13:20:00,75.32,75.39,75.32,75.38,42228.0,69.9838,70.0488,69.9838,70.0395,42228.0
2023-10-12 13:25:00,75.37,75.37,75.33,75.35,32544.0,70.0302,70.0302,69.9931,70.0117,32544.0
2023-10-12 13:30:00,75.34,75.37,75.33,75.34,41256.0,70.0024,70.0302,69.9931,70.0024,41256.0
2023-10-12 13:35:00,75.34,75.35,75.26,75.28,42814.0,70.0024,70.0117,69.928,69.9466,42814.0
2023-10-12 13:40:00,75.28,75.3,75.27,75.28,17312.0,69.9466,69.9652,69.9373,69.9466,17312.0
2023-10-12 13:45:00,75.28,75.31,75.27,75.31,165217.0,69.9466,69.9745,69.9373,69.9745,165217.0
2023-10-12 13:50:00,75.31,75.32,75.29,75.3,25412.0,69.9745,69.9838,69.9559,69.9652,25412.0
2023-10-12 13:55:00,75.3,75.31,75.26,75.27,21609.0,69.9652,69.9745,69.928,69.9373,21609.0
2023-10-12 14:00:00,75.27,75.28,75.22,75.22,60179.0,69.9373,69.9466,69.8909,69.8909,60179.0
2023-10-12 14:05:00,75.22,75.24,75.21,75.22,18760.0,69.8909,69.9095,69.8816,69.8909,18760.0
2023-10-12 14:10:00,75.21,75.24,75.21,75.23,30107.0,69.8816,69.9095,69.8816,69.9002,30107.0
2023-10-12 14:15:00,75.23,75.24,75.22,75.23,26660.0,69.9002,69.9095,69.8909,69.9002,26660.0
2023-10-12 14:20:00,75.24,75.29,75.23,75.28,43877.0,69.9095,69.9559,69.9002,69.9466,43877.0
2023-10-12 14:25:00,75.29,75.29,75.26,75.28,86754.0,69.9559,69.9559,69.928,69.9466,86754.0
2023-10-12 14:30:00,75.28,75.31,75.28,75.3,34491.0,69.9466,69.9745,69.9466,69.9652,34491.0
2023-10-12 14:35:00,75.3,75.31,75.28,75.29,42448.0,69.9652,69.9745,69.9466,69.9559,42448.0
2023-10-12 14:40:00,75.29,75.31,75.28,75.3,97078.0,69.9559,69.9745,69.9466,69.9652,97078.0
2023-10-12 14:45:00,75.31,75.32,75.29,75.31,143905.0,69.9745,69.9838,69.9559,69.9745,143905.0
2023-10-12 14:50:00,75.31,75.32,75.3,75.3,44343.0,69.9745,69.9838,69.9652,69.9652,44343.0
2023-10-12 14:55:00,75.31,75.31,75.29,75.3,84506.0,69.9745,69.9745,69.9559,69.9652,84506.0
2023-10-12 15:00:00,75.31,75.36,75.3,75.36,113963.0,69.9745,70.021,69.9652,70.021,113963.0
2023-10-12 15:05:00,75.35,75.36,75.32,75.34,21580.0,70.0117,70.021,69.9838,70.0024,21580.0
2023-10-12 15:10:00,75.35,75.35,75.33,75.34,31772.0,70.0117,70.0117,69.9931,70.0024,31772.0
2023-10-12 15:15:00,75.34,75.37,75.33,75.37,16419.0,70.0024,70.0302,69.9931,70.0302,16419.0
2023-10-12 15:20:00,75.38,75.39,75.37,75.39,42874.0,70.0395,70.0488,70.0302,70.0488,42874.0
2023-10-12 15:25:00,75.38,75.38,75.36,75.37,38701.0,70.0395,70.0395,70.021,70.0302,38701.0
2023-10-12 15:30:00,75.37,75.38,75.35,75.36,52712.0,70.0302,70.0395,70.0117,70.021,52712.0
2023-10-12 15:35:00,75.36,75.38,75.35,75.36,26403.0,70.021,70.0395,70.0117,70.021,26403.0
2023-10-12 15:40:00,75.36,75.37,75.35,75.36,26665.0,70.021,70.0302,70.0117,70.021,26665.0
2023-10-12 15:45:00,75.36,75.36,75.33,75.34,32199.0,70.021,70.021,69.9931,70.0024,32199.0
2023-10-12 15:50:00,75.34,75.35,75.32,75.33,38050.0,70.0024,70.0117,69.9838,69.9931,38050.0
2023-10-12 15:55:00,75.33,75.33,75.3,75.32,68587.0,69.9931,69.9931,69.9652,69.9838,68587.0
2023-10-13 09:30:00,75.75,75.82,75.74,75.74,87182.0,70.3833,70.4484,70.374,70.374,87182.0
2023-10-13 09:35:00,75.74,75.79,75.72,75.78,27745.0,70.374,70.4205,70.3554,70.4112,27745.0
2023-10-13 09:40:00,75.78,75.8,75.76,75.78,230785.0,70.4112,70.4298,70.3926,70.4112,230785.0
2023-10-13 09:45:00,75.76,75.76,75.72,75.76,17198.0,70.3926,70.3926,70.3554,70.3926,17198.0
2023-10-13 09:50:00,75.77,75.77,75.71,75.72,34078.0,70.4019,70.4019,70.3462,70.3554,34078.0
2023-10-13 09:55:00,75.73,75.75,75.7,75.72,9311.0,70.3647,70.3833,70.3369,70.3554,9311.0
2023-10-13 10:00:00,75.7,75.73,75.61,75.72,114303.0,70.3369,70.3647,70.2532,70.3554,114303.0
2023-10-13 10:05:00,75.73,75.75,75.69,75.72,13113.0,70.3647,70.3833,70.3276,70.3554,13113.0
2023-10-13 10:10:00,75.73,75.73,75.66,75.66,23503.0,70.3647,70.3647,70.2997,70.2997,23503.0
2023-10-13 10:15:00,75.67,75.67,75.59,75.6,25789.0,70.309,70.309,70.2347,70.2439,25789.0
2023-10-13 10:20:00,75.6,75.62,75.58,75.58,27940.0,70.2439,70.2625,70.2254,70.2254,27940.0
2023-10-13 10:25:00,75.58,75.65,75.57,75.62,16037.0,70.2254,70.2904,70.2161,70.2625,16037.0
2023-10-13 10:30:00,75.63,75.66,75.6,75.66,26819.0,70.2718,70.2997,70.2439,70.2997,26819.0
2023-10-13 10:35:00,75.66,75.66,75.58,75.58,43905.0,70.2997,70.2997,70.2254,70.2254,43905.0
2023-10-13 10:40:00,75.58,75.62,75.57,75.62,41496.0,70.2254,70.2625,70.2161,70.2625,41496.0
2023-10-13 10:45:00,75.61,75.62,75.59,75.61,19516.0,70.2532,70.2625,70.2347,70.2532,19516.0
2023-10-13 10:50:00,75.62,75.62,75.58,75.59,38863.0,70.2625,70.2625,70.2254,70.2347,38863.0
2023-10-13 10:55:00,75.6,75.63,75.59,75.62,35754.0,70.2439,70.2718,70.2347,70.2625,35754.0
2023-10-13 11:00:00,75.63,75.63,75.57,75.57,22906.0,70.2718,70.2718,70.2161,70.2161,22906.0
2023-10-13 11:05:00,75.56,75.58,75.54,75.58,10367.0,70.2068,70.2254,70.1882,70.2254,10367.0
2023-10-13 11:10:00,75.58,75.58,75.55,75.56,16595.0,70.2254,70.2254,70.1975,70.2068,16595.0
2023-10-13 11:15:00,75.55,75.61,75.55,75.59,28211.0,70.1975,70.2532,70.1975,70.2347,28211.0
2023-10-13 11:20:00,75.59,75.6,75.57,75.57,18363.0,70.2347,70.2439,70.2161,70.2161,18363.0
2023-10-13 11:25:00,75.57,75.57,75.54,75.57,20908.0,70.2161,70.2161,70.1882,70.2161,20908.0
2023-10-13 11:30:00,75.56,75.59,75.55,75.59,12388.0,70.2068,70.2347,70.1975,70.2347,12388.0
2023-10-13 11:35:00,75.59,75.61,75.58,75.59,21013.0,70.2347,70.2532,70.2254,70.2347,21013.0
2023-10-13 11:40:00,75.6,75.6,75.56,75.57,14767.0,70.2439,70.2439,70.2068,70.2161,14767.0
2023-10-13 11:45:00,75.56,75.57,75.54,75.55,16629.0,70.2068,70.2161,70.1882,70.1975,16629.0
2023-10-13 11:50:00,75.55,75.57,75.54,75.56,26289.0,70.1975,70.2161,70.1882,70.2068,26289.0
2023-10-13 11:55:00,75.56,75.56,75.54,75.56,38010.0,70.2068,70.2068,70.1882,70.2068,38010.0
2023-10-13 12:00:00,75.55,75.59,75.55,75.59,20696.0,70.1975,70.2347,70.1975,70.2347,20696.0
2023-10-13 12:05:00,75.59,75.63,75.58,75.62,132277.0,70.2347,70.2718,70.2254,70.2625,132277.0
2023-10-13 12:10:00,75.62,75.64,75.62,75.63,34585.0,70.2625,70.2811,70.2625,70.2718,34585.0
2023-10-13 12:15:00,75.64,75.65,75.61,75.62,32331.0,70.2811,70.2904,70.2532,70.2625,32331.0
2023-10-13 12:20:00,75.62,75.64,75.61,75.64,30264.0,70.2625,70.2811,70.2532,70.2811,30264.0
2023-10-13 12:25:00,75.64,75.64,75.63,75.64,87422.0,70.2811,70.2811,70.2718,70.2811,87422.0
2023-10-13 12:30:00,75.63,75.65,75.61,75.63,53553.0,70.2718,70.2904,70.2532,70.2718,53553.0
2023-10-13 12:35:00,75.62,75.63,75.6,75.61,31334.0,70.2625,70.2718,70.2439,70.2532,31334.0
2023-10-13 12:40:00,75.61,75.61,75.59,75.59,19643.0,70.2532,70.2532,70.2347,70.2347,19643.0
2023-10-13 12:45:00,75.6,75.61,75.59,75.6,15096.0,70.2439,70.2532,70.2347,70.2439,15096.0
2023-10-13 12:50:00,75.61,75.61,75.56,75.57,50573.0,70.2532,70.2532,70.2068,70.2161,50573.0
2023-10-13 12:55:00,75.57,75.59,75.56,75.59,27061.0,70.2161,70.2347,70.2068,70.2347,27061.0
2023-10-13 13:00:00,75.59,75.6,75.58,75.58,26126.0,70.2347,70.2439,70.2254,70.2254,26126.0
2023-10-13 13:05:00,75.59,75.59,75.56,75.57,17240.0,70.2347,70.2347,70.2068,70.2161,17240.0
2023-10-13 13:10:00,75.57,75.58,75.55,75.56,17438.0,70.2161,70.2254,70.1975,70.2068,17438.0
2023-10-13 13:15:00,75.56,75.57,75.54,75.56,9118.0,70.2068,70.2161,70.1882,70.2068,9118.0
2023-10-13 13:20:00,75.56,75.58,75.55,75.57,9268.0,70.2068,70.2254,70.1975,70.2161,9268.0
2023-10-13 13:25:00,75.57,75.57,75.53,75.54,15559.0,70.2161,70.2161,70.1789,70.1882,15559.0
2023-10-13 13:30:00,75.54,75.55,75.53,75.54,17341.0,70.1882,70.1975,70.1789,70.1882,17341.0
2023-10-13 13:35:00,75.55,75.56,75.54,75.55,24544.0,70.1975,70.2068,70.1882,70.1975,24544.0
2023-10-13 13:40:00,75.55,75.58,75.54,75.57,43271.0,70.1975,70.2254,70.1882,70.2161,43271.0
2023-10-13 13:45:00,75.56,75.59,75.55,75.56,20919.0,70.2068,70.2347,70.1975,70.2068,20919.0
2023-10-13 13:50:00,75.56,75.59,75.56,75.59,82975.0,70.2068,70.2347,70.2068,70.2347,82975.0
2023-10-13 13:55:00,75.59,75.6,75.57,75.59,28577.0,70.2347,70.2439,70.2161,70.2347,28577.0
2023-10-13 14:00:00,75.59,75.61,75.58,75.6,45566.0,70.2347,70.2532,70.2254,70.2439,45566.0
2023-10-13 14:05:00,75.59,75.61,75.59,75.6,34661.0,70.2347,70.2532,70.2347,70.2439,34661.0
2023-10-13 14:10:00,75.6,75.62,75.6,75.6,19990.0,70.2439,70.2625,70.2439,70.2439,19990.0
2023-10-13 14:15:00,75.6,75.62,75.59,75.6,25070.0,70.2439,70.2625,70.2347,70.2439,25070.0
2023-10-13 14:20:00,75.61,75.61,75.6,75.61,23577.0,70.2532,70.2532,70.2439,70.2532,23577.0
2023-10-13 14:25:00,75.61,75.62,75.59,75.6,44547.0,70.2532,70.2625,70.2347,70.2439,44547.0
2023-10-13 14:30:00,75.6,75.63,75.6,75.63,10938.0,70.2439,70.2718,70.2439,70.2718,10938.0
2023-10-13 14:35:00,75.63,75.63,75.59,75.6,36758.0,70.2718,70.2718,70.2347,70.2439,36758.0
2023-10-13 14:40:00,75.59,75.63,75.58,75.62,37480.0,70.2347,70.2718,70.2254,70.2625,37480.0
2023-10-13 14:45:00,75.61,75.62,75.6,75.61,30270.0,70.2532,70.2625,70.2439,70.2532,30270.0
2023-10-13 14:50:00,75.61,75.62,75.6,75.61,56598.0,70.2532,70.2625,70.2439,70.2532,56598.0
2023-10-13 14:55:00,75.62,75.64,75.61,75.62,58941.0,70.2625,70.2811,70.2532,70.2625,58941.0
2023-10-13 15:00:00,75.61,75.64,75.61,75.63,55519.0,70.2532,70.2811,70.2532,70.2718,55519.0
2023-10-13 15:05:00,75.63,75.63,75.6,75.63,30982.0,70.2718,70.2718,70.2439,70.2718,30982.0
2023-10-13 15:10:00,75.62,75.63,75.6,75.63,21053.0,70.2625,70.2718,70.2439,70.2718,21053.0
2023-10-13 15:15:00,75.62,75.63,75.61,75.62,23852.0,70.2625,70.2718,70.2532,70.2625,23852.0
2023-10-13 15:20:00,75.61,75.62,75.61,75.61,63513.0,70.2532,70.2625,70.2532,70.2532,63513.0
2023-10-13 15:25:00,75.61,75.61,75.59,75.61,725912.0,70.2532,70.2532,70.2347,70.2532,725912.0
2023-10-13 15:30:00,75.61,75.63,75.61,75.61,54450.0,70.2532,70.2718,70.2532,70.2532,54450.0
2023-10-13 15:35:00,75.61,75.62,75.59,75.59,46691.0,70.2532,70.2625,70.2347,70.2347,46691.0
2023-10-13 15:40:00,75.59,75.6,75.58,75.58,88344.0,70.2347,70.2439,70.2254,70.2254,88344.0
2023-10-13 15:45:00,75.58,75.59,75.57,75.58,73232.0,70.2254,70.2347,70.2161,70.2254,73232.0
2023-10-13 15:50:00,75.58,75.6,75.57,75.59,73031.0,70.2254,70.2439,70.2161,70.2347,73031.0
2023-10-13 15:55:00,75.6,75.62,75.58,75.61,242539.0,70.2439,70.2625,70.2254,70.2532,242539.0
2023-10-16 09:30:00,75.29,75.4,75.29,75.36,85332.0,69.9559,70.0581,69.9559,70.021,85332.0
2023-10-16 09:35:00,75.35,75.36,75.3,75.3,75198.0,70.0117,70.021,69.9652,69.9652,75198.0
2023-10-16 09:40:00,75.3,75.32,75.28,75.31,49017.0,69.9652,69.9838,69.9466,69.9745,49017.0
2023-10-16 09:45:00,75.31,75.32,75.26,75.27,25048.0,69.9745,69.9838,69.928,69.9373,25048.0
2023-10-16 09:50:00,75.26,75.28,75.24,75.27,35128.0,69.928,69.9466,69.9095,69.9373,35128.0
2023-10-16 09:55:00,75.28,75.28,75.24,75.25,54253.0,69.9466,69.9466,69.9095,69.9187,54253.0
2023-10-16 10:00:00,75.25,75.27,75.24,75.26,36710.0,69.9187,69.9373,69.9095,69.928,36710.0
2023-10-16 10:05:00,75.26,75.26,75.23,75.23,12172.0,69.928,69.928,69.9002,69.9002,12172.0
2023-10-16 10:10:00,75.24,75.26,75.22,75.23,83892.0,69.9095,69.928,69.8909,69.9002,83892.0
2023-10-16 10:15:00,75.23,75.28,75.23,75.28,34337.0,69.9002,69.9466,69.9002,69.9466,34337.0
2023-10-16 10:20:00,75.27,75.32,75.26,75.3,36231.0,69.9373,69.9838,69.928,69.9652,36231.0
2023-10-16 10:25:00,75.3,75.32,75.27,75.31,42254.0,69.9652,69.9838,69.9373,69.9745,42254.0
2023-10-16 10:30:00,75.32,75.36,75.31,75.32,15821.0,69.9838,70.021,69.9745,69.9838,15821.0
2023-10-16 10:35:00,75.31,75.35,75.31,75.32,21723.0,69.9745,70.0117,69.9745,69.9838,21723.0
2023-10-16 10:40:00,75.32,75.33,75.31,75.32,28776.0,69.9838,69.9931,69.9745,69.9838,28776.0
2023-10-16 10:45:00,75.33,75.35,75.33,75.33,53672.0,69.9931,70.0117,69.9931,69.9931,53672.0
2023-10-16 10:50:00,75.33,75.34,75.3,75.31,15031.0,69.9931,70.0024,69.9652,69.9745,15031.0
2023-10-16 10:55:00,75.31,75.34,75.31,75.32,21749.0,69.9745,70.0024,69.9745,69.9838,21749.0
2023-10-16 11:00:00,75.32,75.36,75.32,75.36,27843.0,69.9838,70.021,69.9838,70.021,27843.0
2023-10-16 11:05:00,75.37,75.38,75.35,75.35,13479.0,70.0302,70.0395,70.0117,70.0117,13479.0
2023-10-16 11:10:00,75.35,75.35,75.33,75.33,23940.0,70.0117,70.0117,69.9931,69.9931,23940.0
2023-10-16 11:15:00,75.33,75.36,75.33,75.34,23289.0,69.9931,70.021,69.9931,70.0024,23289.0
2023-10-16 11:20:00,75.34,75.36,75.34,75.34,7778.0,70.0024,70.021,70.0024,70.0024,7778.0
2023-10-16 11:25:00,75.34,75.37,75.34,75.36,34132.0,70.0024,70.0302,70.0024,70.021,34132.0
2023-10-16 11:30:00,75.36,75.37,75.35,75.36,15018.0,70.021,70.0302,70.0117,70.021,15018.0
2023-10-16 11:35:00,75.37,75.38,75.35,75.38,16224.0,70.0302,70.0395,70.0117,70.0395,16224.0
2023-10-16 11:40:00,75.38,75.38,75.35,75.35,44900.0,70.0395,70.0395,70.0117,70.0117,44900.0
2023-10-16 11:45:00,75.34,75.35,75.32,75.34,201162.0,70.0024,70.0117,69.9838,70.0024,201162.0
2023-10-16 11:50:00,75.34,75.37,75.34,75.37,141182.0,70.0024,70.0302,70.0024,70.0302,141182.0
2023-10-16 11:55:00,75.37,75.38,75.35,75.36,247615.0,70.0302,70.0395,70.0117,70.021,247615.0
2023-10-16 12:00:00,75.36,75.37,75.36,75.36,119160.0,70.021,70.0302,70.021,70.021,119160.0
2023-10-16 12:05:00,75.36,75.37,75.35,75.37,246074.0,70.021,70.0302,70.0117,70.0302,246074.0
2023-10-16 12:10:00,75.37,75.37,75.31,75.31,132836.0,70.0302,70.0302,69.9745,69.9745,132836.0
2023-10-16 12:15:00,75.32,75.32,75.3,75.3,39983.0,69.9838,69.9838,69.9652,69.9652,39983.0
2023-10-16 12:20:00,75.3,75.3,75.28,75.28,13016.0,69.9652,69.9652,69.9466,69.9466,13016.0
2023-10-16 12:25:00,75.28,75.29,75.26,75.27,128180.0,69.9466,69.9559,69.928,69.9373,128180.0
2023-10-16 12:30:00,75.27,75.29,75.27,75.28,81193.0,69.9373,69.9559,69.9373,69.9466,81193.0
2023-10-16 12:35:00,75.28,75.29,75.27,75.27,133919.0,69.9466,69.9559,69.9373,69.9373,133919.0
2023-10-16 12:40:00,75.27,75.29,75.27,75.28,26029.0,69.9373,69.9559,69.9373,69.9466,26029.0
2023-10-16 12:45:00,75.27,75.28,75.27,75.28,10432.0,69.9373,69.9466,69.9373,69.9466,10432.0
2023-10-16 12:50:00,75.28,75.28,75.27,75.27,36193.0,69.9466,69.9466,69.9373,69.9373,36193.0
2023-10-16 12:55:00,75.28,75.29,75.27,75.28,79877.0,69.9466,69.9559,69.9373,69.9466,79877.0
2023-10-16 13:00:00,75.28,75.31,75.28,75.31,36929.0,69.9466,69.9745,69.9466,69.9745,36929.0
2023-10-16 13:05:00,75.31,75.31,75.3,75.3,14102.0,69.9745,69.9745,69.9652,69.9652,14102.0
2023-10-16 13:10:00,75.3,75.31,75.29,75.3,25534.0,69.9652,69.9745,69.9559,69.9652,25534.0
2023-10-16 13:15:00,75.3,75.3,75.28,75.28,24982.0,69.9652,69.9652,69.9466,69.9466,24982.0
2023-10-16 13:20:00,75.28,75.31,75.27,75.3,77069.0,69.9466,69.9745,69.9373,69.9652,77069.0
2023-10-16 13:25:00,75.3,75.32,75.3,75.31,201118.0,69.9652,69.9838,69.9652,69.9745,201118.0
2023-10-16 13:30:00,75.31,75.31,75.29,75.3,32785.0,69.9745,69.9745,69.9559,69.9652,32785.0
2023-10-16 13:35:00,75.3,75.3,75.27,75.3,66511.0,69.9652,69.9652,69.9373,69.9652,66511.0
2023-10-16 13:40:00,75.3,75.31,75.28,75.31,72855.0,69.9652,69.9745,69.9466,69.9745,72855.0
2023-10-16 13:45:00,75.31,75.31,75.28,75.28,11896.0,69.9745,69.9745,69.9466,69.9466,11896.0
2023-10-16 13:50:00,75.29,75.29,75.28,75.29,15226.0,69.9559,69.9559,69.9466,69.9559,15226.0
2023-10-16 13:55:00,75.29,75.29,75.27,75.28,27469.0,69.9559,69.9559,69.9373,69.9466,27469.0
2023-10-16 14:00:00,75.28,75.28,75.25,75.27,44072.0,69.9466,69.9466,69.9187,69.9373,44072.0
2023-10-16 14:05:00,75.27,75.28,75.26,75.26,21916.0,69.9373,69.9466,69.928,69.928,21916.0
2023-10-16 14:10:00,75.27,75.27,75.25,75.25,26295.0,69.9373,69.9373,69.9187,69.9187,26295.0
2023-10-16 14:15:00,75.26,75.27,75.24,75.27,37095.0,69.928,69.9373,69.9095,69.9373,37095.0
2023-10-16 14:20:00,75.27,75.27,75.26,75.27,18941.0,69.9373,69.9373,69.928,69.9373,18941.0
2023-10-16 14:25:00,75.27,75.3,75.26,75.29,65413.0,69.9373,69.9652,69.928,69.9559,65413.0
2023-10-16 14:30:00,75.28,75.3,75.27,75.29,242823.0,69.9466,69.9652,69.9373,69.9559,242823.0
2023-10-16 14:35:00,75.3,75.3,75.27,75.27,24055.0,69.9652,69.9652,69.9373,69.9373,24055.0
2023-10-16 14:40:00,75.28,75.28,75.26,75.26,41926.0,69.9466,69.9466,69.928,69.928,41926.0
2023-10-16 14:45:00,75.27,75.27,75.25,75.27,53537.0,69.9373,69.9373,69.9187,69.9373,53537.0
2023-10-16 14:50:00,75.27,75.27,75.25,75.26,29485.0,69.9373,69.9373,69.9187,69.928,29485.0
2023-10-16 14:55:00,75.26,75.27,75.25,75.27,59541.0,69.928,69.9373,69.9187,69.9373,59541.0
2023-10-16 15:00:00,75.27,75.28,75.26,75.26,37886.0,69.9373,69.9466,69.928,69.928,37886.0
2023-10-16 15:05:00,75.27,75.27,75.25,75.27,29007.0,69.9373,69.9373,69.9187,69.9373,29007.0
2023-10-16 15:10:00,75.26,75.28,75.25,75.26,46321.0,69.928,69.9466,69.9187,69.928,46321.0
2023-10-16 15:15:00,75.27,75.27,75.26,75.27,135108.0,69.9373,69.9373,69.928,69.9373,135108.0
2023-10-16 15:20:00,75.26,75.27,75.26,75.26,39034.0,69.928,69.9373,69.928,69.928,39034.0
2023-10-16 15:25:00,75.27,75.27,75.26,75.27,35584.0,69.9373,69.9373,69.928,69.9373,35584.0
2023-10-16 15:30:00,75.26,75.28,75.26,75.28,69403.0,69.928,69.9466,69.928,69.9466,69403.0
2023-10-16 15:35:00,75.28,75.29,75.26,75.28,61002.0,69.9466,69.9559,69.928,69.9466,61002.0
2023-10-16 15:40:00,75.28,75.29,75.26,75.27,51323.0,69.9466,69.9559,69.928,69.9373,51323.0
2023-10-16 15:45:00,75.27,75.28,75.26,75.27,47569.0,69.9373,69.9466,69.928,69.9373,47569.0
2023-10-16 15:50:00,75.26,75.27,75.22,75.26,974981.0,69.928,69.9373,69.8909,69.928,974981.0
2023-10-16 15:55:00,75.27,75.27,75.21,75.24,423406.0,69.9373,69.9373,69.8816,69.9095,423406.0
2023-10-17 09:30:00,74.7,74.7,74.65,74.68,68525.0,69.4077,69.4077,69.3613,69.3891,68525.0
2023-10-17 09:35:00,74.68,74.69,74.64,74.66,26017.0,69.3891,69.3984,69.352,69.3705,26017.0
2023-10-17 09:40:00,74.65,74.66,74.58,74.59,40928.0,69.3613,69.3705,69.2962,69.3055,40928.0
2023-10-17 09:45:00,74.59,74.62,74.58,74.59,34388.0,69.3055,69.3334,69.2962,69.3055,34388.0
2023-10-17 09:50:00,74.58,74.58,74.55,74.58,37283.0,69.2962,69.2962,69.2683,69.2962,37283.0
2023-10-17 09:55:00,74.58,74.61,74.57,74.61,22309.0,69.2962,69.3241,69.2869,69.3241,22309.0
2023-10-17 10:00:00,74.61,74.63,74.59,74.6,23633.0,69.3241,69.3427,69.3055,69.3148,23633.0
2023-10-17 10:05:00,74.6,74.64,74.59,74.63,32548.0,69.3148,69.352,69.3055,69.3427,32548.0
2023-10-17 10:10:00,74.63,74.67,74.63,74.65,15361.0,69.3427,69.3798,69.3427,69.3613,15361.0
2023-10-17 10:15:00,74.67,74.69,74.66,74.68,35541.0,69.3798,69.3984,69.3705,69.3891,35541.0
2023-10-17 10:20:00,74.69,74.69,74.65,74.68,52081.0,69.3984,69.3984,69.3613,69.3891,52081.0
2023-10-17 10:25:00,74.68,74.68,74.64,74.65,53169.0,69.3891,69.3891,69.352,69.3613,53169.0
2023-10-17 10:30:00,74.65,74.65,74.62,74.63,170915.0,69.3613,69.3613,69.3334,69.3427,170915.0
2023-10-17 10:35:00,74.63,74.7,74.63,74.67,232629.0,69.3427,69.4077,69.3427,69.3798,232629.0
2023-10-17 10:40:00,74.67,74.69,74.66,74.69,159146.0,69.3798,69.3984,69.3705,69.3984,159146.0
2023-10-17 10:45:00,74.69,74.71,74.67,74.69,74625.0,69.3984,69.417,69.3798,69.3984,74625.0
2023-10-17 10:50:00,74.69,74.7,74.67,74.68,31325.0,69.3984,69.4077,69.3798,69.3891,31325.0
2023-10-17 10:55:00,74.68,74.72,74.68,74.71,19193.0,69.3891,69.4263,69.3891,69.417,19193.0
2023-10-17 11:00:00,74.72,74.73,74.68,74.7,71880.0,69.4263,69.4356,69.3891,69.4077,71880.0
2023-10-17 11:05:00,74.7,74.72,74.67,74.67,22512.0,69.4077,69.4263,69.3798,69.3798,22512.0
2023-10-17 11:10:00,74.68,74.74,74.68,74.71,19837.0,69.3891,69.4449,69.3891,69.417,19837.0
2023-10-17 11:15:00,74.7,74.73,74.69,74.71,36341.0,69.4077,69.4356,69.3984,69.417,36341.0
2023-10-17 11:20:00,74.72,74.73,74.7,74.7,47122.0,69.4263,69.4356,69.4077,69.4077,47122.0
2023-10-17 11:25:00,74.7,74.74,74.7,74.72,55830.0,69.4077,69.4449,69.4077,69.4263,55830.0
2023-10-17 11:30:00,74.72,74.76,74.71,74.76,21769.0,69.4263,69.4635,69.417,69.4635,21769.0
2023-10-17 11:35:00,74.76,74.8,74.75,74.77,61877.0,69.4635,69.5006,69.4542,69.4728,61877.0
2023-10-17 11:40:00,74.77,74.79,74.75,74.77,25105.0,69.4728,69.4913,69.4542,69.4728,25105.0
2023-10-17 11:45:00,74.77,74.78,74.74,74.76,37467.0,69.4728,69.482,69.4449,69.4635,37467.0
2023-10-17 11:50:00,74.76,74.78,74.75,74.78,58957.0,69.4635,69.482,69.4542,69.482,58957.0
2023-10-17 11:55:00,74.77,74.78,74.75,74.76,291838.0,69.4728,69.482,69.4542,69.4635,291838.0
2023-10-17 12:00:00,74.76,74.79,74.75,74.78,271858.0,69.4635,69.4913,69.4542,69.482,271858.0
2023-10-17 12:05:00,74.78,74.78,74.75,74.77,126425.0,69.482,69.482,69.4542,69.4728,126425.0
2023-10-17 12:10:00,74.77,74.78,74.75,74.77,73680.0,69.4728,69.482,69.4542,69.4728,73680.0
2023-10-17 12:15:00,74.77,74.77,74.74,74.75,82773.0,69.4728,69.4728,69.4449,69.4542,82773.0
2023-10-17 12:20:00,74.75,74.79,74.75,74.77,42781.0,69.4542,69.4913,69.4542,69.4728,42781.0
2023-10-17 12:25:00,74.77,74.82,74.77,74.8,17704.0,69.4728,69.5192,69.4728,69.5006,17704.0
2023-10-17 12:30:00,74.8,74.81,74.78,74.78,285928.0,69.5006,69.5099,69.482,69.482,285928.0
2023-10-17 12:35:00,74.79,74.79,74.76,74.77,16539.0,69.4913,69.4913,69.4635,69.4728,16539.0
2023-10-17 12:40:00,74.78,74.78,74.74,74.75,140788.0,69.482,69.482,69.4449,69.4542,140788.0
2023-10-17 12:45:00,74.75,74.76,74.73,74.75,28502.0,69.4542,69.4635,69.4356,69.4542,28502.0
2023-10-17 12:50:00,74.76,74.77,74.74,74.76,50875.0,69.4635,69.4728,69.4449,69.4635,50875.0
2023-10-17 12:55:00,74.76,74.76,74.71,74.72,47797.0,69.4635,69.4635,69.417,69.4263,47797.0
2023-10-17 13:00:00,74.72,74.74,74.71,74.71,33809.0,69.4263,69.4449,69.417,69.417,33809.0
2023-10-17 13:05:00,74.71,74.71,74.69,74.7,41812.0,69.417,69.417,69.3984,69.4077,41812.0
2023-10-17 13:10:00,74.69,74.69,74.67,74.67,21662.0,69.3984,69.3984,69.3798,69.3798,21662.0
2023-10-17 13:15:00,74.68,74.68,74.67,74.67,28148.0,69.3891,69.3891,69.3798,69.3798,28148.0
2023-10-17 13:20:00,74.67,74.69,74.67,74.67,464528.0,69.3798,69.3984,69.3798,69.3798,464528.0
2023-10-17 13:25:00,74.67,74.68,74.62,74.63,57460.0,69.3798,69.3891,69.3334,69.3427,57460.0
2023-10-17 13:30:00,74.63,74.65,74.63,74.64,68093.0,69.3427,69.3613,69.3427,69.352,68093.0
2023-10-17 13:35:00,74.64,74.64,74.62,74.63,47122.0,69.352,69.352,69.3334,69.3427,47122.0
2023-10-17 13:40:00,74.62,74.63,74.55,74.56,196337.0,69.3334,69.3427,69.2683,69.2776,196337.0
2023-10-17 13:45:00,74.56,74.56,74.51,74.52,197212.0,69.2776,69.2776,69.2312,69.2405,197212.0
2023-10-17 13:50:00,74.52,74.53,74.46,74.47,248353.0,69.2405,69.2498,69.1847,69.194,248353.0
2023-10-17 13:55:00,74.47,74.5,74.45,74.48,231577.0,69.194,69.2219,69.1754,69.2033,231577.0
2023-10-17 14:00:00,74.48,74.49,74.43,74.46,220835.0,69.2033,69.2126,69.1568,69.1847,220835.0
2023-10-17 14:05:00,74.46,74.48,74.45,74.47,337650.0,69.1847,69.2033,69.1754,69.194,337650.0
2023-10-17 14:10:00,74.48,74.5,74.46,74.5,349288.0,69.2033,69.2219,69.1847,69.2219,349288.0
2023-10-17 14:15:00,74.5,74.52,74.49,74.52,424140.0,69.2219,69.2405,69.2126,69.2405,424140.0
2023-10-17 14:20:00,74.52,74.54,74.51,74.53,295280.0,69.2405,69.259,69.2312,69.2498,295280.0
2023-10-17 14:25:00,74.53,74.55,74.52,74.52,272194.0,69.2498,69.2683,69.2405,69.2405,272194.0
2023-10-17 14:30:00,74.52,74.55,74.51,74.52,291447.0,69.2405,69.2683,69.2312,69.2405,291447.0
2023-10-17 14:35:00,74.52,74.56,74.52,74.56,271701.0,69.2405,69.2776,69.2405,69.2776,271701.0
2023-10-17 14:40:00,74.56,74.57,74.52,74.55,317914.0,69.2776,69.2869,69.2405,69.2683,317914.0
2023-10-17 14:45:00,74.55,74.58,74.55,74.57,366779.0,69.2683,69.2962,69.2683,69.2869,366779.0
2023-10-17 14:50:00,74.57,74.58,74.54,74.55,313855.0,69.2869,69.2962,69.259,69.2683,313855.0
2023-10-17 14:55:00,74.56,74.57,74.55,74.56,293301.0,69.2776,69.2869,69.2683,69.2776,293301.0
2023-10-17 15:00:00,74.56,74.58,74.56,74.58,233189.0,69.2776,69.2962,69.2776,69.2962,233189.0
2023-10-17 15:05:00,74.58,74.6,74.56,74.57,221348.0,69.2962,69.3148,69.2776,69.2869,221348.0
2023-10-17 15:10:00,74.57,74.58,74.56,74.58,265028.0,69.2869,69.2962,69.2776,69.2962,265028.0
2023-10-17 15:15:00,74.58,74.58,74.57,74.58,224343.0,69.2962,69.2962,69.2869,69.2962,224343.0
2023-10-17 15:20:00,74.58,74.6,74.57,74.59,262848.0,69.2962,69.3148,69.2869,69.3055,262848.0
2023-10-17 15:25:00,74.59,74.61,74.58,74.59,406003.0,69.3055,69.3241,69.2962,69.3055,406003.0
2023-10-17 15:30:00,74.59,74.6,74.58,74.59,45909.0,69.3055,69.3148,69.2962,69.3055,45909.0
2023-10-17 15:35:00,74.6,74.64,74.59,74.64,527499.0,69.3148,69.352,69.3055,69.352,527499.0
2023-10-17 15:40:00,74.64,74.64,74.62,74.64,449436.0,69.352,69.352,69.3334,69.352,449436.0
2023-10-17 15:45:00,74.63,74.63,74.6,74.61,88866.0,69.3427,69.3427,69.3148,69.3241,88866.0
2023-10-17 15:50:00,74.61,74.62,74.6,74.62,256400.0,69.3241,69.3334,69.3148,69.3334,256400.0
2023-10-17 15:55:00,74.62,74.62,74.6,74.6,420266.0,69.3334,69.3334,69.3148,69.3148,420266.0
2023-10-18 09:30:00,74.48,74.48,74.43,74.48,219877.0,69.2033,69.2033,69.1568,69.2033,219877.0
2023-10-18 09:35:00,74.48,74.48,74.41,74.43,101242.0,69.2033,69.2033,69.1383,69.1568,101242.0
2023-10-18 09:40:00,74.43,74.48,74.42,74.48,113978.0,69.1568,69.2033,69.1475,69.2033,113978.0
2023-10-18 09:45:00,74.48,74.49,74.46,74.48,108775.0,69.2033,69.2126,69.1847,69.2033,108775.0
2023-10-18 09:50:00,74.47,74.48,74.47,74.47,13281.0,69.194,69.2033,69.194,69.194,13281.0
2023-10-18 09:55:00,74.47,74.49,74.44,74.46,119314.0,69.194,69.2126,69.1661,69.1847,119314.0
2023-10-18 10:00:00,74.47,74.48,74.44,74.45,24991.0,69.194,69.2033,69.1661,69.1754,24991.0
2023-10-18 10:05:00,74.45,74.49,74.45,74.46,167810.0,69.1754,69.2126,69.1754,69.1847,167810.0
2023-10-18 10:10:00,74.46,74.48,74.43,74.45,24031.0,69.1847,69.2033,69.1568,69.1754,24031.0
2023-10-18 10:15:00,74.45,74.46,74.43,74.46,22589.0,69.1754,69.1847,69.1568,69.1847,22589.0
2023-10-18 10:20:00,74.46,74.48,74.44,74.44,75446.0,69.1847,69.2033,69.1661,69.1661,75446.0
2023-10-18 10:25:00,74.43,74.43,74.38,74.39,27965.0,69.1568,69.1568,69.1104,69.1197,27965.0
2023-10-18 10:30:00,74.39,74.41,74.37,74.37,30302.0,69.1197,69.1383,69.1011,69.1011,30302.0
2023-10-18 10:35:00,74.37,74.37,74.34,74.35,111311.0,69.1011,69.1011,69.0732,69.0825,111311.0
2023-10-18 10:40:00,74.35,74.35,74.3,74.3,16532.0,69.0825,69.0825,69.0361,69.0361,16532.0
2023-10-18 10:45:00,74.3,74.31,74.28,74.3,17566.0,69.0361,69.0453,69.0175,69.0361,17566.0
2023-10-18 10:50:00,74.3,74.3,74.25,74.26,55151.0,69.0361,69.0361,68.9896,68.9989,55151.0
2023-10-18 10:55:00,74.26,74.27,74.25,74.25,22989.0,68.9989,69.0082,68.9896,68.9896,22989.0
2023-10-18 11:00:00,74.25,74.27,74.24,74.26,194455.0,68.9896,69.0082,68.9803,68.9989,194455.0
2023-10-18 11:05:00,74.25,74.25,74.18,74.18,77050.0,68.9896,68.9896,68.9246,68.9246,77050.0
2023-10-18 11:10:00,74.19,74.2,74.17,74.18,35897.0,68.9338,68.9431,68.9153,68.9246,35897.0
2023-10-18 11:15:00,74.19,74.23,74.19,74.2,23620.0,68.9338,68.971,68.9338,68.9431,23620.0
2023-10-18 11:20:00,74.2,74.23,74.19,74.21,35653.0,68.9431,68.971,68.9338,68.9524,35653.0
2023-10-18 11:25:00,74.21,74.24,74.2,74.2,66078.0,68.9524,68.9803,68.9431,68.9431,66078.0
2023-10-18 11:30:00,74.2,74.25,74.19,74.25,51884.0,68.9431,68.9896,68.9338,68.9896,51884.0
2023-10-18 11:35:00,74.25,74.26,74.24,74.24,40243.0,68.9896,68.9989,68.9803,68.9803,40243.0
2023-10-18 11:40:00,74.23,74.25,74.19,74.2,25319.0,68.971,68.9896,68.9338,68.9431,25319.0
2023-10-18 11:45:00,74.21,74.22,74.2,74.21,242043.0,68.9524,68.9617,68.9431,68.9524,242043.0
2023-10-18 11:50:00,74.2,74.21,74.18,74.19,43764.0,68.9431,68.9524,68.9246,68.9338,43764.0
2023-10-18 11:55:00,74.19,74.22,74.18,74.2,77292.0,68.9338,68.9617,68.9246,68.9431,77292.0
2023-10-18 12:00:00,74.2,74.21,74.17,74.18,33070.0,68.9431,68.9524,68.9153,68.9246,33070.0
2023-10-18 12:05:00,74.18,74.19,74.16,74.19,162267.0,68.9246,68.9338,68.906,68.9338,162267.0
2023-10-18 12:10:00,74.19,74.22,74.18,74.22,168899.0,68.9338,68.9617,68.9246,68.9617,168899.0
2023-10-18 12:15:00,74.21,74.22,74.17,74.18,43291.0,68.9524,68.9617,68.9153,68.9246,43291.0
2023-10-18 12:20:00,74.18,74.21,74.18,74.2,15177.0,68.9246,68.9524,68.9246,68.9431,15177.0
2023-10-18 12:25:00,74.2,74.22,74.2,74.22,16250.0,68.9431,68.9617,68.9431,68.9617,16250.0
2023-10-18 12:30:00,74.22,74.22,74.19,74.21,96397.0,68.9617,68.9617,68.9338,68.9524,96397.0
2023-10-18 12:35:00,74.21,74.23,74.2,74.21,21552.0,68.9524,68.971,68.9431,68.9524,21552.0
2023-10-18 12:40:00,74.21,74.22,74.18,74.18,117576.0,68.9524,68.9617,68.9246,68.9246,117576.0
2023-10-18 12:45:00,74.19,74.23,74.19,74.2,391634.0,68.9338,68.971,68.9338,68.9431,391634.0
2023-10-18 12:50:00,74.2,74.21,74.18,74.18,52398.0,68.9431,68.9524,68.9246,68.9246,52398.0
2023-10-18 12:55:00,74.17,74.19,74.16,74.18,27498.0,68.9153,68.9338,68.906,68.9246,27498.0
2023-10-18 13:00:00,74.18,74.3,74.16,74.3,55358.0,68.9246,69.0361,68.906,69.0361,55358.0
2023-10-18 13:05:00,74.29,74.3,74.25,74.28,18519.0,69.0268,69.0361,68.9896,69.0175,18519.0
2023-10-18 13:10:00,74.28,74.32,74.26,74.31,97696.0,69.0175,69.0546,68.9989,69.0453,97696.0
2023-10-18 13:15:00,74.32,74.34,74.3,74.31,66388.0,69.0546,69.0732,69.0361,69.0453,66388.0
2023-10-18 13:20:00,74.31,74.33,74.29,74.31,37854.0,69.0453,69.0639,69.0268,69.0453,37854.0
2023-10-18 13:25:00,74.31,74.32,74.3,74.31,49277.0,69.0453,69.0546,69.0361,69.0453,49277.0
2023-10-18 13:30:00,74.31,74.31,74.27,74.3,180711.0,69.0453,69.0453,69.0082,69.0361,180711.0
2023-10-18 13:35:00,74.31,74.32,74.29,74.3,66588.0,69.0453,69.0546,69.0268,69.0361,66588.0
2023-10-18 13:40:00,74.3,74.33,74.29,74.33,60219.0,69.0361,69.0639,69.0268,69.0639,60219.0
2023-10-18 13:45:00,74.33,74.35,74.32,74.34,16833.0,69.0639,69.0825,69.0546,69.0732,16833.0
2023-10-18 13:50:00,74.34,74.34,74.32,74.34,11650.0,69.0732,69.0732,69.0546,69.0732,11650.0
2023-10-18 13:55:00,74.33,74.35,74.33,74.34,126845.0,69.0639,69.0825,69.0639,69.0732,126845.0
2023-10-18 14:00:00,74.34,74.34,74.32,74.33,16857.0,69.0732,69.0732,69.0546,69.0639,16857.0
2023-10-18 14:05:00,74.33,74.34,74.31,74.32,102046.0,69.0639,69.0732,69.0453,69.0546,102046.0
2023-10-18 14:10:00,74.31,74.32,74.3,74.3,19083.0,69.0453,69.0546,69.0361,69.0361,19083.0
2023-10-18 14:15:00,74.3,74.32,74.27,74.28,30419.0,69.0361,69.0546,69.0082,69.0175,30419.0
2023-10-18 14:20:00,74.28,74.29,74.27,74.28,27995.0,69.0175,69.0268,69.0082,69.0175,27995.0
2023-10-18 14:25:00,74.28,74.29,74.26,74.28,75799.0,69.0175,69.0268,68.9989,69.0175,75799.0
2023-10-18 14:30:00,74.28,74.3,74.28,74.28,55387.0,69.0175,69.0361,69.0175,69.0175,55387.0
2023-10-18 14:35:00,74.28,74.29,74.25,74.27,52257.0,69.0175,69.0268,68.9896,69.0082,52257.0
2023-10-18 14:40:00,74.27,74.27,74.25,74.26,47487.0,69.0082,69.0082,68.9896,68.9989,47487.0
2023-10-18 14:45:00,74.25,74.26,74.21,74.21,44164.0,68.9896,68.9989,68.9524,68.9524,44164.0
2023-10-18 14:50:00,74.21,74.22,74.19,74.2,55560.0,68.9524,68.9617,68.9338,68.9431,55560.0
2023-10-18 14:55:00,74.2,74.21,74.18,74.19,90878.0,68.9431,68.9524,68.9246,68.9338,90878.0
2023-10-18 15:00:00,74.19,74.2,74.15,74.17,82485.0,68.9338,68.9431,68.8967,68.9153,82485.0
2023-10-18 15:05:00,74.16,74.17,74.14,74.15,21658.0,68.906,68.9153,68.8874,68.8967,21658.0
2023-10-18 15:10:00,74.14,74.16,74.14,74.16,146887.0,68.8874,68.906,68.8874,68.906,146887.0
2023-10-18 15:15:00,74.16,74.17,74.14,74.15,105622.0,68.906,68.9153,68.8874,68.8967,105622.0
2023-10-18 15:20:00,74.15,74.15,74.13,74.15,36313.0,68.8967,68.8967,68.8781,68.8967,36313.0
2023-10-18 15:25:00,74.15,74.17,74.14,74.15,132740.0,68.8967,68.9153,68.8874,68.8967,132740.0
2023-10-18 15:30:00,74.16,74.22,74.16,74.2,804771.0,68.906,68.9617,68.906,68.9431,804771.0
2023-10-18 15:35:00,74.2,74.21,74.19,74.21,35991.0,68.9431,68.9524,68.9338,68.9524,35991.0
2023-10-18 15:40:00,74.21,74.21,74.18,74.2,39677.0,68.9524,68.9524,68.9246,68.9431,39677.0
2023-10-18 15:45:00,74.2,74.2,74.16,74.17,37447.0,68.9431,68.9431,68.906,68.9153,37447.0
2023-10-18 15:50:00,74.17,74.17,74.13,74.14,5683464.0,68.9153,68.9153,68.8781,68.8874,5683464.0
2023-10-18 15:55:00,74.14,74.17,74.11,74.17,195411.0,68.8874,68.9153,68.8595,68.9153,195411.0
2023-10-19 09:30:00,74.13,74.14,74.03,74.06,169778.0,68.8781,68.8874,68.7852,68.8131,169778.0
2023-10-19 09:35:00,74.06,74.08,74.03,74.07,57324.0,68.8131,68.8316,68.7852,68.8223,57324.0
2023-10-19 09:40:00,74.07,74.1,74.06,74.07,25646.0,68.8223,68.8502,68.8131,68.8223,25646.0
2023-10-19 09:45:00,74.06,74.09,74.05,74.06,20231.0,68.8131,68.8409,68.8038,68.8131,20231.0
2023-10-19 09:50:00,74.05,74.06,74.03,74.04,30484.0,68.8038,68.8131,68.7852,68.7945,30484.0
2023-10-19 09:55:00,74.04,74.07,74.04,74.07,44678.0,68.7945,68.8223,68.7945,68.8223,44678.0
2023-10-19 10:00:00,74.07,74.09,74.02,74.03,48533.0,68.8223,68.8409,68.7759,68.7852,48533.0
2023-10-19 10:05:00,74.03,74.04,74.0,74.01,30526.0,68.7852,68.7945,68.7573,68.7666,30526.0
2023-10-19 10:10:00,74.0,74.04,74.0,74.03,44876.0,68.7573,68.7945,68.7573,68.7852,44876.0
2023-10-19 10:15:00,74.03,74.04,74.0,74.03,23035.0,68.7852,68.7945,68.7573,68.7852,23035.0
2023-10-19 10:20:00,74.02,74.02,74.0,74.02,16131.0,68.7759,68.7759,68.7573,68.7759,16131.0
2023-10-19 10:25:00,74.02,74.02,73.96,73.98,41886.0,68.7759,68.7759,68.7201,68.7387,41886.0
2023-10-19 10:30:00,73.98,74.0,73.97,73.98,68898.0,68.7387,68.7573,68.7294,68.7387,68898.0
2023-10-19 10:35:00,73.98,74.02,73.98,74.0,23397.0,68.7387,68.7759,68.7387,68.7573,23397.0
2023-10-19 10:40:00,73.99,74.02,73.99,74.01,124666.0,68.748,68.7759,68.748,68.7666,124666.0
2023-10-19 10:45:00,74.01,74.01,73.97,73.97,39951.0,68.7666,68.7666,68.7294,68.7294,39951.0
2023-10-19 10:50:00,73.97,73.99,73.94,73.97,46689.0,68.7294,68.748,68.7016,68.7294,46689.0
2023-10-19 10:55:00,73.96,73.98,73.95,73.97,23661.0,68.7201,68.7387,68.7108,68.7294,23661.0
2023-10-19 11:00:00,73.98,74.0,73.97,74.0,26068.0,68.7387,68.7573,68.7294,68.7573,26068.0
2023-10-19 11:05:00,74.0,74.03,73.99,74.0,36630.0,68.7573,68.7852,68.748,68.7573,36630.0
2023-10-19 11:10:00,74.01,74.03,74.0,74.02,48765.0,68.7666,68.7852,68.7573,68.7759,48765.0
2023-10-19 11:15:00,74.01,74.02,73.99,74.02,318202.0,68.7666,68.7759,68.748,68.7759,318202.0
2023-10-19 11:20:00,74.02,74.02,73.99,74.01,43351.0,68.7759,68.7759,68.748,68.7666,43351.0
2023-10-19 11:25:00,74.01,74.03,74.0,74.02,91691.0,68.7666,68.7852,68.7573,68.7759,91691.0
2023-10-19 11:30:00,74.03,74.04,74.0,74.04,96061.0,68.7852,68.7945,68.7573,68.7945,96061.0
2023-10-19 11:35:00,74.04,74.06,74.01,74.02,113278.0,68.7945,68.8131,68.7666,68.7759,113278.0
2023-10-19 11:40:00,74.02,74.04,74.01,74.03,58746.0,68.7759,68.7945,68.7666,68.7852,58746.0
2023-10-19 11:45:00,74.03,74.03,74.01,74.01,207023.0,68.7852,68.7852,68.7666,68.7666,207023.0
2023-10-19 11:50:00,74.01,74.01,73.98,73.99,68902.0,68.7666,68.7666,68.7387,68.748,68902.0
2023-10-19 11:55:00,73.98,74.0,73.96,73.98,53986.0,68.7387,68.7573,68.7201,68.7387,53986.0
2023-10-19 12:00:00,73.98,74.21,73.88,74.14,307853.0,68.7387,68.9524,68.6458,68.8874,307853.0
2023-10-19 12:05:00,74.15,74.17,74.11,74.13,263640.0,68.8967,68.9153,68.8595,68.8781,263640.0
2023-10-19 12:10:00,74.13,74.14,74.1,74.13,48199.0,68.8781,68.8874,68.8502,68.8781,48199.0
2023-10-19 12:15:00,74.13,74.18,74.11,74.17,44152.0,68.8781,68.9246,68.8595,68.9153,44152.0
2023-10-19 12:20:00,74.17,74.25,74.16,74.16,164603.0,68.9153,68.9896,68.906,68.906,164603.0
2023-10-19 12:25:00,74.16,74.16,74.05,74.07,208490.0,68.906,68.906,68.8038,68.8223,208490.0
2023-10-19 12:30:00,74.07,74.07,73.88,73.9,122675.0,68.8223,68.8223,68.6458,68.6644,122675.0
2023-10-19 12:35:00,73.9,73.91,73.78,73.89,101479.0,68.6644,68.6737,68.5529,68.6551,101479.0
2023-10-19 12:40:00,73.89,73.92,73.81,73.81,615614.0,68.6551,68.683,68.5808,68.5808,615614.0
2023-10-19 12:45:00,73.83,73.92,73.82,73.9,96601.0,68.5993,68.683,68.5901,68.6644,96601.0
2023-10-19 12:50:00,73.89,73.98,73.85,73.97,45610.0,68.6551,68.7387,68.6179,68.7294,45610.0
2023-10-19 12:55:00,73.98,74.01,73.96,73.99,27725.0,68.7387,68.7666,68.7201,68.748,27725.0
2023-10-19 13:00:00,73.99,74.05,73.98,74.02,169749.0,68.748,68.8038,68.7387,68.7759,169749.0
2023-10-19 13:05:00,74.03,74.07,74.02,74.05,209083.0,68.7852,68.8223,68.7759,68.8038,209083.0
2023-10-19 13:10:00,74.05,74.07,74.01,74.01,64220.0,68.8038,68.8223,68.7666,68.7666,64220.0
2023-10-19 13:15:00,74.0,74.06,73.99,74.05,122411.0,68.7573,68.8131,68.748,68.8038,122411.0
2023-10-19 13:20:00,74.05,74.06,73.95,73.95,130705.0,68.8038,68.8131,68.7108,68.7108,130705.0
2023-10-19 13:25:00,73.95,73.99,73.94,73.99,128865.0,68.7108,68.748,68.7016,68.748,128865.0
2023-10-19 13:30:00,73.99,74.04,73.98,73.98,77866.0,68.748,68.7945,68.7387,68.7387,77866.0
2023-10-19 13:35:00,73.98,73.98,73.92,73.93,44425.0,68.7387,68.7387,68.683,68.6923,44425.0
2023-10-19 13:40:00,73.94,73.94,73.9,73.91,40631.0,68.7016,68.7016,68.6644,68.6737,40631.0
2023-10-19 13:45:00,73.92,73.93,73.9,73.91,115612.0,68.683,68.6923,68.6644,68.6737,115612.0
2023-10-19 13:50:00,73.91,73.93,73.89,73.9,393045.0,68.6737,68.6923,68.6551,68.6644,393045.0
2023-10-19 13:55:00,73.91,73.91,73.88,73.9,266515.0,68.6737,68.6737,68.6458,68.6644,266515.0
2023-10-19 14:00:00,73.9,73.91,73.89,73.91,197291.0,68.6644,68.6737,68.6551,68.6737,197291.0
2023-10-19 14:05:00,73.91,73.91,73.88,73.88,53213.0,68.6737,68.6737,68.6458,68.6458,53213.0
2023-10-19 14:10:00,73.88,73.92,73.87,73.91,22358.0,68.6458,68.683,68.6365,68.6737,22358.0
2023-10-19 14:15:00,73.91,73.94,73.89,73.91,47404.0,68.6737,68.7016,68.6551,68.6737,47404.0
2023-10-19 14:20:00,73.91,73.91,73.87,73.87,46610.0,68.6737,68.6737,68.6365,68.6365,46610.0
2023-10-19 14:25:00,73.87,73.89,73.86,73.87,94695.0,68.6365,68.6551,68.6272,68.6365,94695.0
2023-10-19 14:30:00,73.88,73.88,73.82,73.82,31784.0,68.6458,68.6458,68.5901,68.5901,31784.0
2023-10-19 14:35:00,73.83,73.85,73.81,73.84,42626.0,68.5993,68.6179,68.5808,68.6086,42626.0
2023-10-19 14:40:00,73.84,73.84,73.8,73.81,122781.0,68.6086,68.6086,68.5715,68.5808,122781.0
2023-10-19 14:45:00,73.8,73.83,73.79,73.8,26640.0,68.5715,68.5993,68.5622,68.5715,26640.0
2023-10-19 14:50:00,73.81,73.81,73.78,73.8,419996.0,68.5808,68.5808,68.5529,68.5715,419996.0
2023-10-19 14:55:00,73.8,73.83,73.78,73.8,676281.0,68.5715,68.5993,68.5529,68.5715,676281.0
2023-10-19 15:00:00,73.81,73.84,73.81,73.84,77299.0,68.5808,68.6086,68.5808,68.6086,77299.0
2023-10-19 15:05:00,73.83,73.83,73.8,73.8,125287.0,68.5993,68.5993,68.5715,68.5715,125287.0
2023-10-19 15:10:00,73.8,73.82,73.79,73.81,155783.0,68.5715,68.5901,68.5622,68.5808,155783.0
2023-10-19 15:15:00,73.81,73.84,73.79,73.83,51547.0,68.5808,68.6086,68.5622,68.5993,51547.0
2023-10-19 15:20:00,73.83,73.84,73.82,73.84,76921.0,68.5993,68.6086,68.5901,68.6086,76921.0
2023-10-19 15:25:00,73.85,73.85,73.82,73.83,125217.0,68.6179,68.6179,68.5901,68.5993,125217.0
2023-10-19 15:30:00,73.83,73.86,73.82,73.86,443868.0,68.5993,68.6272,68.5901,68.6272,443868.0
2023-10-19 15:35:00,73.85,73.86,73.85,73.86,252680.0,68.6179,68.6272,68.6179,68.6272,252680.0
2023-10-19 15:40:00,73.86,73.86,73.83,73.84,152846.0,68.6272,68.6272,68.5993,68.6086,152846.0
2023-10-19 15:45:00,73.84,73.86,73.83,73.86,123282.0,68.6086,68.6272,68.5993,68.6272,123282.0
2023-10-19 15:50:00,73.85,73.86,73.81,73.81,824073.0,68.6179,68.6272,68.5808,68.5808,824073.0
2023-10-19 15:55:00,73.82,73.83,73.8,73.81,214238.0,68.5901,68.5993,68.5715,68.5808,214238.0
2023-10-20 09:30:00,73.93,74.0,73.92,74.0,133935.0,68.6923,68.7573,68.683,68.7573,133935.0
2023-10-20 09:35:00,73.99,74.03,73.99,74.02,29672.0,68.748,68.7852,68.748,68.7759,29672.0
2023-10-20 09:40:00,74.02,74.07,74.0,74.06,58437.0,68.7759,68.8223,68.7573,68.8131,58437.0
2023-10-20 09:45:00,74.06,74.11,74.05,74.09,79020.0,68.8131,68.8595,68.8038,68.8409,79020.0
2023-10-20 09:50:00,74.07,74.08,74.03,74.05,70595.0,68.8223,68.8316,68.7852,68.8038,70595.0
2023-10-20 09:55:00,74.06,74.09,74.03,74.04,62057.0,68.8131,68.8409,68.7852,68.7945,62057.0
2023-10-20 10:00:00,74.04,74.07,73.99,74.0,103450.0,68.7945,68.8223,68.748,68.7573,103450.0
2023-10-20 10:05:00,73.99,74.02,73.97,73.99,34018.0,68.748,68.7759,68.7294,68.748,34018.0
2023-10-20 10:10:00,74.0,74.0,73.96,73.97,96302.0,68.7573,68.7573,68.7201,68.7294,96302.0
2023-10-20 10:15:00,73.97,74.0,73.96,73.99,28365.0,68.7294,68.7573,68.7201,68.748,28365.0
2023-10-20 10:20:00,73.98,74.02,73.97,74.01,32141.0,68.7387,68.7759,68.7294,68.7666,32141.0
2023-10-20 10:25:00,74.01,74.01,73.96,73.98,222363.0,68.7666,68.7666,68.7201,68.7387,222363.0
2023-10-20 10:30:00,73.98,74.02,73.97,74.01,115245.0,68.7387,68.7759,68.7294,68.7666,115245.0
2023-10-20 10:35:00,74.01,74.04,73.99,74.01,95394.0,68.7666,68.7945,68.748,68.7666,95394.0
2023-10-20 10:40:00,74.02,74.04,74.01,74.03,41905.0,68.7759,68.7945,68.7666,68.7852,41905.0
2023-10-20 10:45:00,74.02,74.02,73.97,73.98,35934.0,68.7759,68.7759,68.7294,68.7387,35934.0
2023-10-20 10:50:00,73.98,74.04,73.97,74.04,54971.0,68.7387,68.7945,68.7294,68.7945,54971.0
2023-10-20 10:55:00,74.04,74.05,74.03,74.03,63274.0,68.7945,68.8038,68.7852,68.7852,63274.0
2023-10-20 11:00:00,74.03,74.08,74.02,74.08,26473.0,68.7852,68.8316,68.7759,68.8316,26473.0
2023-10-20 11:05:00,74.08,74.11,74.08,74.09,52461.0,68.8316,68.8595,68.8316,68.8409,52461.0
2023-10-20 11:10:00,74.09,74.14,74.07,74.13,32548.0,68.8409,68.8874,68.8223,68.8781,32548.0
2023-10-20 11:15:00,74.13,74.14,74.09,74.1,21367.0,68.8781,68.8874,68.8409,68.8502,21367.0
2023-10-20 11:20:00,74.11,74.13,74.09,74.13,22183.0,68.8595,68.8781,68.8409,68.8781,22183.0
2023-10-20 11:25:00,74.12,74.15,74.11,74.12,26388.0,68.8688,68.8967,68.8595,68.8688,26388.0
2023-10-20 11:30:00,74.11,74.11,74.06,74.06,64565.0,68.8595,68.8595,68.8131,68.8131,64565.0
2023-10-20 11:35:00,74.06,74.08,74.05,74.07,46512.0,68.8131,68.8316,68.8038,68.8223,46512.0
2023-10-20 11:40:00,74.06,74.08,74.05,74.08,19924.0,68.8131,68.8316,68.8038,68.8316,19924.0
2023-10-20 11:45:00,74.08,74.09,74.06,74.06,29874.0,68.8316,68.8409,68.8131,68.8131,29874.0
2023-10-20 11:50:00,74.06,74.07,74.03,74.06,88247.0,68.8131,68.8223,68.7852,68.8131,88247.0
2023-10-20 11:55:00,74.06,74.09,74.06,74.09,35912.0,68.8131,68.8409,68.8131,68.8409,35912.0
2023-10-20 12:00:00,74.08,74.08,74.02,74.02,85041.0,68.8316,68.8316,68.7759,68.7759,85041.0
2023-10-20 12:05:00,74.03,74.05,74.01,74.01,38757.0,68.7852,68.8038,68.7666,68.7666,38757.0
2023-10-20 12:10:00,74.01,74.03,74.01,74.03,45965.0,68.7666,68.7852,68.7666,68.7852,45965.0
2023-10-20 12:15:00,74.03,74.05,74.01,74.05,84108.0,68.7852,68.8038,68.7666,68.8038,84108.0
2023-10-20 12:20:00,74.04,74.07,74.03,74.07,33059.0,68.7945,68.8223,68.7852,68.8223,33059.0
2023-10-20 12:25:00,74.06,74.08,74.05,74.06,130849.0,68.8131,68.8316,68.8038,68.8131,130849.0
2023-10-20 12:30:00,74.06,74.09,74.06,74.09,11124.0,68.8131,68.8409,68.8131,68.8409,11124.0
2023-10-20 12:35:00,74.09,74.11,74.07,74.1,65031.0,68.8409,68.8595,68.8223,68.8502,65031.0
2023-10-20 12:40:00,74.1,74.1,74.06,74.08,110476.0,68.8502,68.8502,68.8131,68.8316,110476.0
2023-10-20 12:45:00,74.09,74.11,74.08,74.1,66311.0,68.8409,68.8595,68.8316,68.8502,66311.0
2023-10-20 12:50:00,74.11,74.12,74.09,74.09,59430.0,68.8595,68.8688,68.8409,68.8409,59430.0
2023-10-20 12:55:00,74.09,74.13,74.09,74.13,46990.0,68.8409,68.8781,68.8409,68.8781,46990.0
2023-10-20 13:00:00,74.13,74.13,74.08,74.09,40041.0,68.8781,68.8781,68.8316,68.8409,40041.0
2023-10-20 13:05:00,74.09,74.12,74.08,74.12,63325.0,68.8409,68.8688,68.8316,68.8688,63325.0
2023-10-20 13:10:00,74.12,74.16,74.12,74.15,93782.0,68.8688,68.906,68.8688,68.8967,93782.0
2023-10-20 13:15:00,74.14,74.16,74.1,74.11,149382.0,68.8874,68.906,68.8502,68.8595,149382.0
2023-10-20 13:20:00,74.1,74.11,74.07,74.09,205805.0,68.8502,68.8595,68.8223,68.8409,205805.0
2023-10-20 13:25:00,74.08,74.11,74.07,74.11,65988.0,68.8316,68.8595,68.8223,68.8595,65988.0
2023-10-20 13:30:00,74.11,74.11,74.09,74.1,17519.0,68.8595,68.8595,68.8409,68.8502,17519.0
2023-10-20 13:35:00,74.09,74.11,74.08,74.09,31024.0,68.8409,68.8595,68.8316,68.8409,31024.0
2023-10-20 13:40:00,74.09,74.1,74.08,74.09,35350.0,68.8409,68.8502,68.8316,68.8409,35350.0
2023-10-20 13:45:00,74.08,74.09,74.06,74.06,41927.0,68.8316,68.8409,68.8131,68.8131,41927.0
2023-10-20 13:50:00,74.07,74.09,74.07,74.09,55060.0,68.8223,68.8409,68.8223,68.8409,55060.0
2023-10-20 13:55:00,74.09,74.12,74.09,74.11,58736.0,68.8409,68.8688,68.8409,68.8595,58736.0
2023-10-20 14:00:00,74.11,74.13,74.1,74.12,53027.0,68.8595,68.8781,68.8502,68.8688,53027.0
2023-10-20 14:05:00,74.12,74.13,74.11,74.11,16888.0,68.8688,68.8781,68.8595,68.8595,16888.0
2023-10-20 14:10:00,74.12,74.12,74.08,74.1,30642.0,68.8688,68.8688,68.8316,68.8502,30642.0
2023-10-20 14:15:00,74.1,74.12,74.1,74.1,163356.0,68.8502,68.8688,68.8502,68.8502,163356.0
2023-10-20 14:20:00,74.11,74.11,74.09,74.09,78363.0,68.8595,68.8595,68.8409,68.8409,78363.0
2023-10-20 14:25:00,74.09,74.11,74.08,74.11,30760.0,68.8409,68.8595,68.8316,68.8595,30760.0
2023-10-20 14:30:00,74.1,74.11,74.09,74.09,29627.0,68.8502,68.8595,68.8409,68.8409,29627.0
2023-10-20 14:35:00,74.09,74.11,74.09,74.11,39053.0,68.8409,68.8595,68.8409,68.8595,39053.0
2023-10-20 14:40:00,74.11,74.11,74.07,74.07,131452.0,68.8595,68.8595,68.8223,68.8223,131452.0
2023-10-20 14:45:00,74.08,74.09,74.07,74.09,53388.0,68.8316,68.8409,68.8223,68.8409,53388.0
2023-10-20 14:50:00,74.08,74.1,74.08,74.1,73666.0,68.8316,68.8502,68.8316,68.8502,73666.0
2023-10-20 14:55:00,74.1,74.12,74.1,74.11,64797.0,68.8502,68.8688,68.8502,68.8595,64797.0
2023-10-20 15:00:00,74.1,74.15,74.09,74.14,47670.0,68.8502,68.8967,68.8409,68.8874,47670.0
2023-10-20 15:05:00,74.14,74.16,74.13,74.15,22743.0,68.8874,68.906,68.8781,68.8967,22743.0
2023-10-20 15:10:00,74.14,74.17,74.13,74.14,915660.0,68.8874,68.9153,68.8781,68.8874,915660.0
2023-10-20 15:15:00,74.15,74.17,74.14,74.17,149033.0,68.8967,68.9153,68.8874,68.9153,149033.0
2023-10-20 15:20:00,74.17,74.17,74.14,74.15,186855.0,68.9153,68.9153,68.8874,68.8967,186855.0
2023-10-20 15:25:00,74.14,74.16,74.13,74.15,184340.0,68.8874,68.906,68.8781,68.8967,184340.0
2023-10-20 15:30:00,74.14,74.16,74.14,74.15,130383.0,68.8874,68.906,68.8874,68.8967,130383.0
2023-10-20 15:35:00,74.16,74.16,74.14,74.14,105551.0,68.906,68.906,68.8874,68.8874,105551.0
2023-10-20 15:40:00,74.14,74.15,74.12,74.14,89755.0,68.8874,68.8967,68.8688,68.8874,89755.0
2023-10-20 15:45:00,74.13,74.14,74.11,74.14,253493.0,68.8781,68.8874,68.8595,68.8874,253493.0
2023-10-20 15:50:00,74.13,74.16,74.13,74.15,86500.0,68.8781,68.906,68.8781,68.8967,86500.0
2023-10-20 15:55:00,74.15,74.17,74.14,74.16,137432.0,68.8967,68.9153,68.8874,68.906,137432.0
2023-10-23 09:30:00,73.9,73.98,73.9,73.91,69440.0,68.6644,68.7387,68.6644,68.6737,69440.0
2023-10-23 09:35:00,73.9,73.93,73.89,73.92,18989.0,68.6644,68.6923,68.6551,68.683,18989.0
2023-10-23 09:40:00,73.94,73.94,73.88,73.88,56503.0,68.7016,68.7016,68.6458,68.6458,56503.0
2023-10-23 09:45:00,73.88,73.98,73.87,73.98,75599.0,68.6458,68.7387,68.6365,68.7387,75599.0
2023-10-23 09:50:00,73.98,74.05,73.98,74.04,65801.0,68.7387,68.8038,68.7387,68.7945,65801.0
2023-10-23 09:55:00,74.05,74.1,74.04,74.1,44370.0,68.8038,68.8502,68.7945,68.8502,44370.0
2023-10-23 10:00:00,74.1,74.1,74.07,74.09,10716.0,68.8502,68.8502,68.8223,68.8409,10716.0
2023-10-23 10:05:00,74.09,74.12,74.08,74.11,26514.0,68.8409,68.8688,68.8316,68.8595,26514.0
2023-10-23 10:10:00,74.12,74.18,74.12,74.18,26796.0,68.8688,68.9246,68.8688,68.9246,26796.0
2023-10-23 10:15:00,74.18,74.21,74.16,74.2,76309.0,68.9246,68.9524,68.906,68.9431,76309.0
2023-10-23 10:20:00,74.2,74.29,74.2,74.29,63479.0,68.9431,69.0268,68.9431,69.0268,63479.0
2023-10-23 10:25:00,74.3,74.32,74.27,74.27,51348.0,69.0361,69.0546,69.0082,69.0082,51348.0
2023-10-23 10:30:00,74.26,74.27,74.19,74.2,27759.0,68.9989,69.0082,68.9338,68.9431,27759.0
2023-10-23 10:35:00,74.19,74.24,74.18,74.24,45540.0,68.9338,68.9803,68.9246,68.9803,45540.0
2023-10-23 10:40:00,74.23,74.26,74.21,74.26,103752.0,68.971,68.9989,68.9524,68.9989,103752.0
2023-10-23 10:45:00,74.25,74.27,74.24,74.25,36434.0,68.9896,69.0082,68.9803,68.9896,36434.0
2023-10-23 10:50:00,74.25,74.28,74.25,74.27,32748.0,68.9896,69.0175,68.9896,69.0082,32748.0
2023-10-23 10:55:00,74.28,74.31,74.27,74.28,35714.0,69.0175,69.0453,69.0082,69.0175,35714.0
2023-10-23 11:00:00,74.27,74.29,74.25,74.27,86695.0,69.0082,69.0268,68.9896,69.0082,86695.0
2023-10-23 11:05:00,74.27,74.29,74.26,74.28,53698.0,69.0082,69.0268,68.9989,69.0175,53698.0
2023-10-23 11:10:00,74.29,74.37,74.28,74.37,107940.0,69.0268,69.1011,69.0175,69.1011,107940.0
2023-10-23 11:15:00,74.36,74.39,74.34,74.37,45744.0,69.0918,69.1197,69.0732,69.1011,45744.0
2023-10-23 11:20:00,74.38,74.42,74.38,74.41,68932.0,69.1104,69.1475,69.1104,69.1383,68932.0
2023-10-23 11:25:00,74.41,74.45,74.41,74.45,109191.0,69.1383,69.1754,69.1383,69.1754,109191.0
2023-10-23 11:30:00,74.44,74.46,74.41,74.44,47396.0,69.1661,69.1847,69.1383,69.1661,47396.0
2023-10-23 11:35:00,74.45,74.46,74.44,74.45,27266.0,69.1754,69.1847,69.1661,69.1754,27266.0
2023-10-23 11:40:00,74.45,74.48,74.44,74.45,155691.0,69.1754,69.2033,69.1661,69.1754,155691.0
2023-10-23 11:45:00,74.45,74.47,74.43,74.44,20034.0,69.1754,69.194,69.1568,69.1661,20034.0
2023-10-23 11:50:00,74.44,74.47,74.43,74.45,197381.0,69.1661,69.194,69.1568,69.1754,197381.0
2023-10-23 11:55:00,74.46,74.51,74.45,74.51,45589.0,69.1847,69.2312,69.1754,69.2312,45589.0
2023-10-23 12:00:00,74.5,74.5,74.45,74.47,29274.0,69.2219,69.2219,69.1754,69.194,29274.0
2023-10-23 12:05:00,74.47,74.48,74.45,74.47,38091.0,69.194,69.2033,69.1754,69.194,38091.0
2023-10-23 12:10:00,74.47,74.47,74.44,74.45,26507.0,69.194,69.194,69.1661,69.1754,26507.0
2023-10-23 12:15:00,74.45,74.45,74.42,74.42,18912.0,69.1754,69.1754,69.1475,69.1475,18912.0
2023-10-23 12:20:00,74.42,74.48,74.42,74.47,36524.0,69.1475,69.2033,69.1475,69.194,36524.0
2023-10-23 12:25:00,74.47,74.5,74.46,74.5,19319.0,69.194,69.2219,69.1847,69.2219,19319.0
2023-10-23 12:30:00,74.5,74.53,74.48,74.53,357926.0,69.2219,69.2498,69.2033,69.2498,357926.0
2023-10-23 12:35:00,74.53,74.55,74.52,74.53,43184.0,69.2498,69.2683,69.2405,69.2498,43184.0
2023-10-23 12:40:00,74.53,74.54,74.51,74.53,26179.0,69.2498,69.259,69.2312,69.2498,26179.0
2023-10-23 12:45:00,74.53,74.54,74.51,74.53,10039.0,69.2498,69.259,69.2312,69.2498,10039.0
2023-10-23 12:50:00,74.53,74.56,74.53,74.56,28204.0,69.2498,69.2776,69.2498,69.2776,28204.0
2023-10-23 12:55:00,74.56,74.59,74.56,74.59,21573.0,69.2776,69.3055,69.2776,69.3055,21573.0
2023-10-23 13:00:00,74.61,74.61,74.57,74.6,57838.0,69.3241,69.3241,69.2869,69.3148,57838.0
2023-10-23 13:05:00,74.6,74.61,74.59,74.6,54699.0,69.3148,69.3241,69.3055,69.3148,54699.0
2023-10-23 13:10:00,74.59,74.61,74.59,74.61,118824.0,69.3055,69.3241,69.3055,69.3241,118824.0
2023-10-23 13:15:00,74.61,74.64,74.61,74.64,387857.0,69.3241,69.352,69.3241,69.352,387857.0
2023-10-23 13:20:00,74.63,74.65,74.62,74.65,19530.0,69.3427,69.3613,69.3334,69.3613,19530.0
2023-10-23 13:25:00,74.65,74.65,74.62,74.63,164370.0,69.3613,69.3613,69.3334,69.3427,164370.0
2023-10-23 13:30:00,74.63,74.64,74.61,74.62,135632.0,69.3427,69.352,69.3241,69.3334,135632.0
2023-10-23 13:35:00,74.62,74.64,74.61,74.63,16590.0,69.3334,69.352,69.3241,69.3427,16590.0
2023-10-23 13:40:00,74.63,74.63,74.62,74.63,23085.0,69.3427,69.3427,69.3334,69.3427,23085.0
2023-10-23 13:45:00,74.63,74.63,74.61,74.63,31289.0,69.3427,69.3427,69.3241,69.3427,31289.0
2023-10-23 13:50:00,74.62,74.64,74.61,74.63,19478.0,69.3334,69.352,69.3241,69.3427,19478.0
2023-10-23 13:55:00,74.63,74.63,74.6,74.62,20886.0,69.3427,69.3427,69.3148,69.3334,20886.0
2023-10-23 14:00:00,74.62,74.62,74.58,74.59,30631.0,69.3334,69.3334,69.2962,69.3055,30631.0
2023-10-23 14:05:00,74.59,74.6,74.58,74.59,13851.0,69.3055,69.3148,69.2962,69.3055,13851.0
2023-10-23 14:10:00,74.59,74.61,74.58,74.6,75516.0,69.3055,69.3241,69.2962,69.3148,75516.0
2023-10-23 14:15:00,74.61,74.61,74.57,74.58,21711.0,69.3241,69.3241,69.2869,69.2962,21711.0
2023-10-23 14:20:00,74.58,74.6,74.56,74.59,21007.0,69.2962,69.3148,69.2776,69.3055,21007.0
2023-10-23 14:25:00,74.59,74.63,74.59,74.63,16080.0,69.3055,69.3427,69.3055,69.3427,16080.0
2023-10-23 14:30:00,74.63,74.63,74.61,74.61,20214.0,69.3427,69.3427,69.3241,69.3241,20214.0
2023-10-23 14:35:00,74.61,74.63,74.6,74.61,20811.0,69.3241,69.3427,69.3148,69.3241,20811.0
2023-10-23 14:40:00,74.62,74.63,74.59,74.59,16410.0,69.3334,69.3427,69.3055,69.3055,16410.0
2023-10-23 14:45:00,74.59,74.62,74.58,74.6,33780.0,69.3055,69.3334,69.2962,69.3148,33780.0
2023-10-23 14:50:00,74.6,74.62,74.59,74.62,23181.0,69.3148,69.3334,69.3055,69.3334,23181.0
2023-10-23 14:55:00,74.61,74.64,74.6,74.63,64234.0,69.3241,69.352,69.3148,69.3427,64234.0
2023-10-23 15:00:00,74.62,74.64,74.62,74.63,14189.0,69.3334,69.352,69.3334,69.3427,14189.0
2023-10-23 15:05:00,74.62,74.63,74.59,74.59,19540.0,69.3334,69.3427,69.3055,69.3055,19540.0
2023-10-23 15:10:00,74.59,74.6,74.57,74.58,113207.0,69.3055,69.3148,69.2869,69.2962,113207.0
2023-10-23 15:15:00,74.58,74.58,74.56,74.56,28604.0,69.2962,69.2962,69.2776,69.2776,28604.0
2023-10-23 15:20:00,74.56,74.57,74.54,74.55,76650.0,69.2776,69.2869,69.259,69.2683,76650.0
2023-10-23 15:25:00,74.56,74.56,74.53,74.53,27757.0,69.2776,69.2776,69.2498,69.2498,27757.0
2023-10-23 15:30:00,74.53,74.54,74.52,74.52,51332.0,69.2498,69.259,69.2405,69.2405,51332.0
2023-10-23 15:35:00,74.53,74.53,74.52,74.52,68038.0,69.2498,69.2498,69.2405,69.2405,68038.0
2023-10-23 15:40:00,74.52,74.53,74.52,74.53,60453.0,69.2405,69.2498,69.2405,69.2498,60453.0
2023-10-23 15:45:00,74.52,74.54,74.51,74.53,75786.0,69.2405,69.259,69.2312,69.2498,75786.0
2023-10-23 15:50:00,74.53,74.55,74.52,74.53,207291.0,69.2498,69.2683,69.2405,69.2498,207291.0
2023-10-23 15:55:00,74.53,74.58,74.53,74.58,107725.0,69.2498,69.2962,69.2498,69.2962,107725.0
2023-10-24 09:30:00,74.62,74.67,74.59,74.64,110527.0,69.3334,69.3798,69.3055,69.352,110527.0
2023-10-24 09:35:00,74.66,74.68,74.62,74.66,50388.0,69.3705,69.3891,69.3334,69.3705,50388.0
2023-10-24 09:40:00,74.65,74.67,74.63,74.63,39718.0,69.3613,69.3798,69.3427,69.3427,39718.0
2023-10-24 09:45:00,74.64,74.64,74.49,74.52,238635.0,69.352,69.352,69.2126,69.2405,238635.0
2023-10-24 09:50:00,74.52,74.58,74.49,74.55,39097.0,69.2405,69.2962,69.2126,69.2683,39097.0
2023-10-24 09:55:00,74.56,74.64,74.55,74.64,43697.0,69.2776,69.352,69.2683,69.352,43697.0
2023-10-24 10:00:00,74.65,74.66,74.56,74.58,157788.0,69.3613,69.3705,69.2776,69.2962,157788.0
2023-10-24 10:05:00,74.58,74.64,74.57,74.64,360139.0,69.2962,69.352,69.2869,69.352,360139.0
2023-10-24 10:10:00,74.64,74.65,74.59,74.6,340799.0,69.352,69.3613,69.3055,69.3148,340799.0
2023-10-24 10:15:00,74.61,74.63,74.59,74.6,43918.0,69.3241,69.3427,69.3055,69.3148,43918.0
2023-10-24 10:20:00,74.6,74.62,74.59,74.6,14842.0,69.3148,69.3334,69.3055,69.3148,14842.0
2023-10-24 10:25:00,74.6,74.63,74.6,74.6,220214.0,69.3148,69.3427,69.3148,69.3148,220214.0
2023-10-24 10:30:00,74.6,74.61,74.56,74.56,129869.0,69.3148,69.3241,69.2776,69.2776,129869.0
2023-10-24 10:35:00,74.56,74.57,74.54,74.54,56251.0,69.2776,69.2869,69.259,69.259,56251.0
2023-10-24 10:40:00,74.54,74.56,74.53,74.53,90191.0,69.259,69.2776,69.2498,69.2498,90191.0
2023-10-24 10:45:00,74.54,74.59,74.53,74.59,60443.0,69.259,69.3055,69.2498,69.3055,60443.0
2023-10-24 10:50:00,74.59,74.59,74.56,74.58,150816.0,69.3055,69.3055,69.2776,69.2962,150816.0
2023-10-24 10:55:00,74.58,74.59,74.56,74.57,52294.0,69.2962,69.3055,69.2776,69.2869,52294.0
2023-10-24 11:00:00,74.58,74.58,74.54,74.56,61909.0,69.2962,69.2962,69.259,69.2776,61909.0
2023-10-24 11:05:00,74.55,74.56,74.54,74.54,14525.0,69.2683,69.2776,69.259,69.259,14525.0
2023-10-24 11:10:00,74.53,74.56,74.51,74.55,29740.0,69.2498,69.2776,69.2312,69.2683,29740.0
2023-10-24 11:15:00,74.55,74.58,74.53,74.56,179085.0,69.2683,69.2962,69.2498,69.2776,179085.0
2023-10-24 11:20:00,74.56,74.58,74.54,74.58,43535.0,69.2776,69.2962,69.259,69.2962,43535.0
2023-10-24 11:25:00,74.58,74.59,74.57,74.57,24936.0,69.2962,69.3055,69.2869,69.2869,24936.0
2023-10-24 11:30:00,74.58,74.59,74.57,74.58,24605.0,69.2962,69.3055,69.2869,69.2962,24605.0
2023-10-24 11:35:00,74.58,74.62,74.57,74.61,45722.0,69.2962,69.3334,69.2869,69.3241,45722.0
2023-10-24 11:40:00,74.62,74.62,74.59,74.59,18722.0,69.3334,69.3334,69.3055,69.3055,18722.0
2023-10-24 11:45:00,74.61,74.64,74.6,74.63,13270.0,69.3241,69.352,69.3148,69.3427,13270.0
2023-10-24 11:50:00,74.64,74.69,74.64,74.68,347595.0,69.352,69.3984,69.352,69.3891,347595.0
2023-10-24 11:55:00,74.69,74.71,74.66,74.7,32367.0,69.3984,69.417,69.3705,69.4077,32367.0
2023-10-24 12:00:00,74.7,74.72,74.66,74.68,35830.0,69.4077,69.4263,69.3705,69.3891,35830.0
2023-10-24 12:05:00,74.67,74.68,74.66,74.67,12887.0,69.3798,69.3891,69.3705,69.3798,12887.0
2023-10-24 12:10:00,74.68,74.71,74.67,74.69,19554.0,69.3891,69.417,69.3798,69.3984,19554.0
2023-10-24 12:15:00,74.69,74.74,74.68,74.72,38912.0,69.3984,69.4449,69.3891,69.4263,38912.0
2023-10-24 12:20:00,74.72,74.73,74.7,74.7,44858.0,69.4263,69.4356,69.4077,69.4077,44858.0
2023-10-24 12:25:00,74.7,74.72,74.69,74.72,7468.0,69.4077,69.4263,69.3984,69.4263,7468.0
2023-10-24 12:30:00,74.72,74.73,74.7,74.73,23238.0,69.4263,69.4356,69.4077,69.4356,23238.0
2023-10-24 12:35:00,74.73,74.73,74.69,74.7,47843.0,69.4356,69.4356,69.3984,69.4077,47843.0
2023-10-24 12:40:00,74.7,74.71,74.69,74.7,14291.0,69.4077,69.417,69.3984,69.4077,14291.0
2023-10-24 12:45:00,74.7,74.71,74.67,74.67,62365.0,69.4077,69.417,69.3798,69.3798,62365.0
2023-10-24 12:50:00,74.67,74.68,74.64,74.65,85455.0,69.3798,69.3891,69.352,69.3613,85455.0
2023-10-24 12:55:00,74.65,74.67,74.65,74.67,25460.0,69.3613,69.3798,69.3613,69.3798,25460.0
2023-10-24 13:00:00,74.67,74.71,74.66,74.68,74192.0,69.3798,69.417,69.3705,69.3891,74192.0
2023-10-24 13:05:00,74.68,74.71,74.68,74.71,15650.0,69.3891,69.417,69.3891,69.417,15650.0
2023-10-24 13:10:00,74.7,74.74,74.69,74.7,271905.0,69.4077,69.4449,69.3984,69.4077,271905.0
2023-10-24 13:15:00,74.7,74.71,74.69,74.7,110650.0,69.4077,69.417,69.3984,69.4077,110650.0
2023-10-24 13:20:00,74.7,74.72,74.7,74.71,36603.0,69.4077,69.4263,69.4077,69.417,36603.0
2023-10-24 13:25:00,74.71,74.72,74.7,74.7,35996.0,69.417,69.4263,69.4077,69.4077,35996.0
2023-10-24 13:30:00,74.7,74.76,74.7,74.75,79795.0,69.4077,69.4635,69.4077,69.4542,79795.0
2023-10-24 13:35:00,74.75,74.77,74.74,74.75,27395.0,69.4542,69.4728,69.4449,69.4542,27395.0
2023-10-24 13:40:00,74.75,74.76,74.73,74.75,21144.0,69.4542,69.4635,69.4356,69.4542,21144.0
2023-10-24 13:45:00,74.75,74.75,74.73,74.73,31247.0,69.4542,69.4542,69.4356,69.4356,31247.0
2023-10-24 13:50:00,74.74,74.75,74.71,74.75,29622.0,69.4449,69.4542,69.417,69.4542,29622.0
2023-10-24 13:55:00,74.75,74.75,74.72,74.72,22397.0,69.4542,69.4542,69.4263,69.4263,22397.0
2023-10-24 14:00:00,74.72,74.73,74.7,74.71,40682.0,69.4263,69.4356,69.4077,69.417,40682.0
2023-10-24 14:05:00,74.71,74.73,74.7,74.7,71550.0,69.417,69.4356,69.4077,69.4077,71550.0
2023-10-24 14:10:00,74.7,74.71,74.68,74.7,203662.0,69.4077,69.417,69.3891,69.4077,203662.0
2023-10-24 14:15:00,74.69,74.7,74.68,74.7,35231.0,69.3984,69.4077,69.3891,69.4077,35231.0
2023-10-24 14:20:00,74.7,74.7,74.67,74.67,208279.0,69.4077,69.4077,69.3798,69.3798,208279.0
2023-10-24 14:25:00,74.67,74.69,74.67,74.69,37851.0,69.3798,69.3984,69.3798,69.3984,37851.0
2023-10-24 14:30:00,74.69,74.7,74.68,74.68,196512.0,69.3984,69.4077,69.3891,69.3891,196512.0
2023-10-24 14:35:00,74.69,74.69,74.67,74.69,97431.0,69.3984,69.3984,69.3798,69.3984,97431.0
2023-10-24 14:40:00,74.69,74.69,74.67,74.69,84597.0,69.3984,69.3984,69.3798,69.3984,84597.0
2023-10-24 14:45:00,74.69,74.69,74.68,74.68,20374.0,69.3984,69.3984,69.3891,69.3891,20374.0
2023-10-24 14:50:00,74.68,74.69,74.67,74.68,71678.0,69.3891,69.3984,69.3798,69.3891,71678.0
2023-10-24 14:55:00,74.69,74.69,74.67,74.68,54480.0,69.3984,69.3984,69.3798,69.3891,54480.0
2023-10-24 15:00:00,74.69,74.72,74.68,74.72,61872.0,69.3984,69.4263,69.3891,69.4263,61872.0
2023-10-24 15:05:00,74.72,74.72,74.7,74.7,245703.0,69.4263,69.4263,69.4077,69.4077,245703.0
2023-10-24 15:10:00,74.7,74.72,74.7,74.72,81311.0,69.4077,69.4263,69.4077,69.4263,81311.0
2023-10-24 15:15:00,74.72,74.73,74.71,74.73,23795.0,69.4263,69.4356,69.417,69.4356,23795.0
2023-10-24 15:20:00,74.73,74.74,74.72,74.73,57674.0,69.4356,69.4449,69.4263,69.4356,57674.0
2023-10-24 15:25:00,74.73,74.74,74.71,74.73,82191.0,69.4356,69.4449,69.417,69.4356,82191.0
2023-10-24 15:30:00,74.73,74.74,74.72,74.73,46710.0,69.4356,69.4449,69.4263,69.4356,46710.0
2023-10-24 15:35:00,74.73,74.75,74.73,74.74,37340.0,69.4356,69.4542,69.4356,69.4449,37340.0
2023-10-24 15:40:00,74.74,74.75,74.73,74.75,132921.0,69.4449,69.4542,69.4356,69.4542,132921.0
2023-10-24 15:45:00,74.74,74.78,74.74,74.77,135107.0,69.4449,69.482,69.4449,69.4728,135107.0
2023-10-24 15:50:00,74.77,74.78,74.74,74.77,1145210.0,69.4728,69.482,69.4449,69.4728,1145210.0
2023-10-24 15:55:00,74.77,74.78,74.75,74.76,140681.0,69.4728,69.482,69.4542,69.4635,140681.0
2023-10-25 09:30:00,74.5,74.53,74.44,74.45,130496.0,69.2219,69.2498,69.1661,69.1754,130496.0
2023-10-25 09:35:00,74.44,74.45,74.41,74.45,73962.0,69.1661,69.1754,69.1383,69.1754,73962.0
2023-10-25 09:40:00,74.45,74.46,74.43,74.44,53426.0,69.1754,69.1847,69.1568,69.1661,53426.0
2023-10-25 09:45:00,74.44,74.45,74.41,74.44,97963.0,69.1661,69.1754,69.1383,69.1661,97963.0
2023-10-25 09:50:00,74.44,74.45,74.43,74.44,38116.0,69.1661,69.1754,69.1568,69.1661,38116.0
2023-10-25 09:55:00,74.45,74.46,74.44,74.45,45848.0,69.1754,69.1847,69.1661,69.1754,45848.0
2023-10-25 10:00:00,74.45,74.45,74.35,74.41,72738.0,69.1754,69.1754,69.0825,69.1383,72738.0
2023-10-25 10:05:00,74.4,74.42,74.37,74.4,40439.0,69.129,69.1475,69.1011,69.129,40439.0
2023-10-25 10:10:00,74.4,74.41,74.36,74.4,96702.0,69.129,69.1383,69.0918,69.129,96702.0
2023-10-25 10:15:00,74.39,74.42,74.39,74.42,42898.0,69.1197,69.1475,69.1197,69.1475,42898.0
2023-10-25 10:20:00,74.42,74.42,74.39,74.4,23895.0,69.1475,69.1475,69.1197,69.129,23895.0
2023-10-25 10:25:00,74.4,74.4,74.37,74.39,26620.0,69.129,69.129,69.1011,69.1197,26620.0
2023-10-25 10:30:00,74.39,74.45,74.38,74.42,38804.0,69.1197,69.1754,69.1104,69.1475,38804.0
2023-10-25 10:35:00,74.42,74.45,74.4,74.45,49073.0,69.1475,69.1754,69.129,69.1754,49073.0
2023-10-25 10:40:00,74.44,74.45,74.42,74.43,67482.0,69.1661,69.1754,69.1475,69.1568,67482.0
2023-10-25 10:45:00,74.44,74.48,74.42,74.47,72801.0,69.1661,69.2033,69.1475,69.194,72801.0
2023-10-25 10:50:00,74.47,74.47,74.42,74.43,54852.0,69.194,69.194,69.1475,69.1568,54852.0
2023-10-25 10:55:00,74.42,74.44,74.39,74.39,42319.0,69.1475,69.1661,69.1197,69.1197,42319.0
2023-10-25 11:00:00,74.39,74.43,74.36,74.37,46712.0,69.1197,69.1568,69.0918,69.1011,46712.0
2023-10-25 11:05:00,74.36,74.44,74.35,74.42,52338.0,69.0918,69.1661,69.0825,69.1475,52338.0
2023-10-25 11:10:00,74.42,74.43,74.39,74.42,58560.0,69.1475,69.1568,69.1197,69.1475,58560.0
2023-10-25 11:15:00,74.42,74.43,74.39,74.4,47209.0,69.1475,69.1568,69.1197,69.129,47209.0
2023-10-25 11:20:00,74.4,74.41,74.36,74.37,71031.0,69.129,69.1383,69.0918,69.1011,71031.0
2023-10-25 11:25:00,74.37,74.4,74.37,74.4,44176.0,69.1011,69.129,69.1011,69.129,44176.0
2023-10-25 11:30:00,74.39,74.41,74.38,74.39,46496.0,69.1197,69.1383,69.1104,69.1197,46496.0
2023-10-25 11:35:00,74.4,74.42,74.4,74.42,40600.0,69.129,69.1475,69.129,69.1475,40600.0
2023-10-25 11:40:00,74.42,74.43,74.4,74.43,65324.0,69.1475,69.1568,69.129,69.1568,65324.0
2023-10-25 11:45:00,74.44,74.45,74.42,74.42,35572.0,69.1661,69.1754,69.1475,69.1475,35572.0
2023-10-25 11:50:00,74.43,74.45,74.42,74.44,28645.0,69.1568,69.1754,69.1475,69.1661,28645.0
2023-10-25 11:55:00,74.43,74.44,74.4,74.4,31491.0,69.1568,69.1661,69.129,69.129,31491.0
2023-10-25 12:00:00,74.4,74.43,74.39,74.4,26153.0,69.129,69.1568,69.1197,69.129,26153.0
2023-10-25 12:05:00,74.41,74.42,74.39,74.41,20490.0,69.1383,69.1475,69.1197,69.1383,20490.0
2023-10-25 12:10:00,74.41,74.42,74.38,74.39,51048.0,69.1383,69.1475,69.1104,69.1197,51048.0
2023-10-25 12:15:00,74.39,74.42,74.38,74.42,179132.0,69.1197,69.1475,69.1104,69.1475,179132.0
2023-10-25 12:20:00,74.41,74.42,74.4,74.4,138322.0,69.1383,69.1475,69.129,69.129,138322.0
2023-10-25 12:25:00,74.4,74.42,74.39,74.39,24600.0,69.129,69.1475,69.1197,69.1197,24600.0
2023-10-25 12:30:00,74.39,74.41,74.37,74.37,287540.0,69.1197,69.1383,69.1011,69.1011,287540.0
2023-10-25 12:35:00,74.38,74.39,74.35,74.38,26805.0,69.1104,69.1197,69.0825,69.1104,26805.0
2023-10-25 12:40:00,74.38,74.39,74.36,74.38,430831.0,69.1104,69.1197,69.0918,69.1104,430831.0
2023-10-25 12:45:00,74.38,74.38,74.36,74.36,20041.0,69.1104,69.1104,69.0918,69.0918,20041.0
2023-10-25 12:50:00,74.35,74.36,74.32,74.34,85760.0,69.0825,69.0918,69.0546,69.0732,85760.0
2023-10-25 12:55:00,74.34,74.35,74.33,74.35,41347.0,69.0732,69.0825,69.0639,69.0825,41347.0
2023-10-25 13:00:00,74.35,74.36,74.22,74.23,159644.0,69.0825,69.0918,68.9617,68.971,159644.0
2023-10-25 13:05:00,74.23,74.26,74.22,74.26,65951.0,68.971,68.9989,68.9617,68.9989,65951.0
2023-10-25 13:10:00,74.25,74.27,74.24,74.27,21616.0,68.9896,69.0082,68.9803,69.0082,21616.0
2023-10-25 13:15:00,74.27,74.29,74.26,74.26,63502.0,69.0082,69.0268,68.9989,68.9989,63502.0
2023-10-25 13:20:00,74.26,74.27,74.23,74.23,64540.0,68.9989,69.0082,68.971,68.971,64540.0
2023-10-25 13:25:00,74.23,74.23,74.19,74.2,50034.0,68.971,68.971,68.9338,68.9431,50034.0
2023-10-25 13:30:00,74.2,74.23,74.19,74.22,234017.0,68.9431,68.971,68.9338,68.9617,234017.0
2023-10-25 13:35:00,74.22,74.22,74.19,74.19,68997.0,68.9617,68.9617,68.9338,68.9338,68997.0
2023-10-25 13:40:00,74.19,74.21,74.18,74.2,43112.0,68.9338,68.9524,68.9246,68.9431,43112.0
2023-10-25 13:45:00,74.2,74.2,74.19,74.19,15577.0,68.9431,68.9431,68.9338,68.9338,15577.0
2023-10-25 13:50:00,74.2,74.2,74.18,74.2,27121.0,68.9431,68.9431,68.9246,68.9431,27121.0
2023-10-25 13:55:00,74.2,74.23,74.2,74.23,107421.0,68.9431,68.971,68.9431,68.971,107421.0
2023-10-25 14:00:00,74.23,74.23,74.21,74.21,30782.0,68.971,68.971,68.9524,68.9524,30782.0
2023-10-25 14:05:00,74.22,74.23,74.2,74.23,135819.0,68.9617,68.971,68.9431,68.971,135819.0
2023-10-25 14:10:00,74.23,74.25,74.21,74.25,32225.0,68.971,68.9896,68.9524,68.9896,32225.0
2023-10-25 14:15:00,74.25,74.26,74.23,74.24,22643.0,68.9896,68.9989,68.971,68.9803,22643.0
2023-10-25 14:20:00,74.24,74.25,74.21,74.22,20669.0,68.9803,68.9896,68.9524,68.9617,20669.0
2023-10-25 14:25:00,74.22,74.23,74.21,74.23,24044.0,68.9617,68.971,68.9524,68.971,24044.0
2023-10-25 14:30:00,74.23,74.25,74.22,74.24,21448.0,68.971,68.9896,68.9617,68.9803,21448.0
2023-10-25 14:35:00,74.25,74.25,74.22,74.23,42858.0,68.9896,68.9896,68.9617,68.971,42858.0
2023-10-25 14:40:00,74.24,74.24,74.22,74.22,38000.0,68.9803,68.9803,68.9617,68.9617,38000.0
2023-10-25 14:45:00,74.23,74.23,74.18,74.18,85701.0,68.971,68.971,68.9246,68.9246,85701.0
2023-10-25 14:50:00,74.19,74.19,74.18,74.19,37844.0,68.9338,68.9338,68.9246,68.9338,37844.0
2023-10-25 14:55:00,74.2,74.22,74.19,74.2,95009.0,68.9431,68.9617,68.9338,68.9431,95009.0
2023-10-25 15:00:00,74.2,74.21,74.18,74.19,423581.0,68.9431,68.9524,68.9246,68.9338,423581.0
2023-10-25 15:05:00,74.19,74.21,74.18,74.2,155610.0,68.9338,68.9524,68.9246,68.9431,155610.0
2023-10-25 15:10:00,74.2,74.22,74.2,74.2,19223.0,68.9431,68.9617,68.9431,68.9431,19223.0
2023-10-25 15:15:00,74.21,74.22,74.2,74.22,42156.0,68.9524,68.9617,68.9431,68.9617,42156.0
2023-10-25 15:20:00,74.22,74.22,74.2,74.2,16918.0,68.9617,68.9617,68.9431,68.9431,16918.0
2023-10-25 15:25:00,74.2,74.23,74.2,74.23,109614.0,68.9431,68.971,68.9431,68.971,109614.0
2023-10-25 15:30:00,74.22,74.24,74.21,74.24,65505.0,68.9617,68.9803,68.9524,68.9803,65505.0
2023-10-25 15:35:00,74.24,74.25,74.23,74.24,30727.0,68.9803,68.9896,68.971,68.9803,30727.0
2023-10-25 15:40:00,74.24,74.24,74.21,74.22,956459.0,68.9803,68.9803,68.9524,68.9617,956459.0
2023-10-25 15:45:00,74.22,74.25,74.21,74.25,848361.0,68.9617,68.9896,68.9524,68.9896,848361.0
2023-10-25 15:50:00,74.25,74.26,74.24,74.26,28736.0,68.9896,68.9989,68.9803,68.9989,28736.0
2023-10-25 15:55:00,74.26,74.28,74.23,74.27,472131.0,68.9989,69.0175,68.971,69.0082,472131.0
2023-10-26 09:30:00,74.3,74.42,74.3,74.42,88845.0,69.0361,69.1475,69.0361,69.1475,88845.0
2023-10-26 09:35:00,74.43,74.47,74.42,74.45,86276.0,69.1568,69.194,69.1475,69.1754,86276.0
2023-10-26 09:40:00,74.45,74.45,74.4,74.43,190716.0,69.1754,69.1754,69.129,69.1568,190716.0
2023-10-26 09:45:00,74.42,74.45,74.39,74.41,152337.0,69.1475,69.1754,69.1197,69.1383,152337.0
2023-10-26 09:50:00,74.4,74.43,74.37,74.41,33633.0,69.129,69.1568,69.1011,69.1383,33633.0
2023-10-26 09:55:00,74.41,74.42,74.39,74.4,134972.0,69.1383,69.1475,69.1197,69.129,134972.0
2023-10-26 10:00:00,74.39,74.43,74.35,74.41,134626.0,69.1197,69.1568,69.0825,69.1383,134626.0
2023-10-26 10:05:00,74.4,74.41,74.34,74.34,167243.0,69.129,69.1383,69.0732,69.0732,167243.0
2023-10-26 10:10:00,74.34,74.36,74.32,74.34,49565.0,69.0732,69.0918,69.0546,69.0732,49565.0
2023-10-26 10:15:00,74.34,74.37,74.34,74.36,62737.0,69.0732,69.1011,69.0732,69.0918,62737.0
2023-10-26 10:20:00,74.36,74.38,74.35,74.37,29984.0,69.0918,69.1104,69.0825,69.1011,29984.0
2023-10-26 10:25:00,74.38,74.41,74.37,74.39,36161.0,69.1104,69.1383,69.1011,69.1197,36161.0
2023-10-26 10:30:00,74.38,74.38,74.35,74.38,57015.0,69.1104,69.1104,69.0825,69.1104,57015.0
2023-10-26 10:35:00,74.37,74.43,74.37,74.43,75879.0,69.1011,69.1568,69.1011,69.1568,75879.0
2023-10-26 10:40:00,74.43,74.46,74.43,74.44,36727.0,69.1568,69.1847,69.1568,69.1661,36727.0
2023-10-26 10:45:00,74.44,74.45,74.41,74.45,239766.0,69.1661,69.1754,69.1383,69.1754,239766.0
2023-10-26 10:50:00,74.45,74.49,74.44,74.47,183963.0,69.1754,69.2126,69.1661,69.194,183963.0
2023-10-26 10:55:00,74.46,74.48,74.44,74.45,249589.0,69.1847,69.2033,69.1661,69.1754,249589.0
2023-10-26 11:00:00,74.45,74.48,74.42,74.44,180783.0,69.1754,69.2033,69.1475,69.1661,180783.0
2023-10-26 11:05:00,74.44,74.49,74.43,74.48,143595.0,69.1661,69.2126,69.1568,69.2033,143595.0
2023-10-26 11:10:00,74.48,74.48,74.41,74.43,819695.0,69.2033,69.2033,69.1383,69.1568,819695.0
2023-10-26 11:15:00,74.42,74.43,74.4,74.41,60697.0,69.1475,69.1568,69.129,69.1383,60697.0
2023-10-26 11:20:00,74.41,74.42,74.4,74.42,27531.0,69.1383,69.1475,69.129,69.1475,27531.0
2023-10-26 11:25:00,74.42,74.44,74.41,74.43,49607.0,69.1475,69.1661,69.1383,69.1568,49607.0
2023-10-26 11:30:00,74.43,74.44,74.41,74.42,112896.0,69.1568,69.1661,69.1383,69.1475,112896.0
2023-10-26 11:35:00,74.42,74.44,74.41,74.42,51018.0,69.1475,69.1661,69.1383,69.1475,51018.0
2023-10-26 11:40:00,74.42,74.45,74.41,74.45,43319.0,69.1475,69.1754,69.1383,69.1754,43319.0
2023-10-26 11:45:00,74.45,74.46,74.44,74.44,21709.0,69.1754,69.1847,69.1661,69.1661,21709.0
2023-10-26 11:50:00,74.44,74.47,74.44,74.45,32034.0,69.1661,69.194,69.1661,69.1754,32034.0
2023-10-26 11:55:00,74.45,74.47,74.44,74.45,32477.0,69.1754,69.194,69.1661,69.1754,32477.0
2023-10-26 12:00:00,74.45,74.47,74.44,74.47,35209.0,69.1754,69.194,69.1661,69.194,35209.0
2023-10-26 12:05:00,74.46,74.48,74.46,74.47,39800.0,69.1847,69.2033,69.1847,69.194,39800.0
2023-10-26 12:10:00,74.47,74.49,74.46,74.49,19869.0,69.194,69.2126,69.1847,69.2126,19869.0
2023-10-26 12:15:00,74.5,74.5,74.45,74.45,81371.0,69.2219,69.2219,69.1754,69.1754,81371.0
2023-10-26 12:20:00,74.45,74.46,74.43,74.43,50716.0,69.1754,69.1847,69.1568,69.1568,50716.0
2023-10-26 12:25:00,74.44,74.45,74.43,74.45,96089.0,69.1661,69.1754,69.1568,69.1754,96089.0
2023-10-26 12:30:00,74.44,74.47,74.44,74.45,73611.0,69.1661,69.194,69.1661,69.1754,73611.0
2023-10-26 12:35:00,74.45,74.46,74.43,74.44,16605.0,69.1754,69.1847,69.1568,69.1661,16605.0
2023-10-26 12:40:00,74.44,74.46,74.43,74.45,61181.0,69.1661,69.1847,69.1568,69.1754,61181.0
2023-10-26 12:45:00,74.45,74.47,74.45,74.46,65430.0,69.1754,69.194,69.1754,69.1847,65430.0
2023-10-26 12:50:00,74.46,74.46,74.41,74.42,29602.0,69.1847,69.1847,69.1383,69.1475,29602.0
2023-10-26 12:55:00,74.42,74.43,74.4,74.42,21203.0,69.1475,69.1568,69.129,69.1475,21203.0
2023-10-26 13:00:00,74.42,74.58,74.41,74.56,118011.0,69.1475,69.2962,69.1383,69.2776,118011.0
2023-10-26 13:05:00,74.55,74.56,74.53,74.54,38754.0,69.2683,69.2776,69.2498,69.259,38754.0
2023-10-26 13:10:00,74.55,74.55,74.51,74.53,41823.0,69.2683,69.2683,69.2312,69.2498,41823.0
2023-10-26 13:15:00,74.53,74.57,74.53,74.57,16520.0,69.2498,69.2869,69.2498,69.2869,16520.0
2023-10-26 13:20:00,74.56,74.62,74.56,74.6,22412.0,69.2776,69.3334,69.2776,69.3148,22412.0
2023-10-26 13:25:00,74.61,74.64,74.61,74.62,134737.0,69.3241,69.352,69.3241,69.3334,134737.0
2023-10-26 13:30:00,74.61,74.64,74.61,74.64,46819.0,69.3241,69.352,69.3241,69.352,46819.0
2023-10-26 13:35:00,74.63,74.64,74.61,74.62,26656.0,69.3427,69.352,69.3241,69.3334,26656.0
2023-10-26 13:40:00,74.63,74.65,74.63,74.64,19434.0,69.3427,69.3613,69.3427,69.352,19434.0
2023-10-26 13:45:00,74.64,74.68,74.64,74.67,178446.0,69.352,69.3891,69.352,69.3798,178446.0
2023-10-26 13:50:00,74.67,74.68,74.66,74.67,93134.0,69.3798,69.3891,69.3705,69.3798,93134.0
2023-10-26 13:55:00,74.68,74.68,74.65,74.66,105143.0,69.3891,69.3891,69.3613,69.3705,105143.0
2023-10-26 14:00:00,74.66,74.67,74.64,74.65,26745.0,69.3705,69.3798,69.352,69.3613,26745.0
2023-10-26 14:05:00,74.65,74.66,74.64,74.64,31027.0,69.3613,69.3705,69.352,69.352,31027.0
2023-10-26 14:10:00,74.65,74.65,74.64,74.65,102414.0,69.3613,69.3613,69.352,69.3613,102414.0
2023-10-26 14:15:00,74.65,74.65,74.63,74.65,16122.0,69.3613,69.3613,69.3427,69.3613,16122.0
2023-10-26 14:20:00,74.65,74.65,74.63,74.63,25163.0,69.3613,69.3613,69.3427,69.3427,25163.0
2023-10-26 14:25:00,74.63,74.66,74.63,74.65,23962.0,69.3427,69.3705,69.3427,69.3613,23962.0
2023-10-26 14:30:00,74.66,74.67,74.64,74.66,124765.0,69.3705,69.3798,69.352,69.3705,124765.0
2023-10-26 14:35:00,74.66,74.66,74.64,74.65,30034.0,69.3705,69.3705,69.352,69.3613,30034.0
2023-10-26 14:40:00,74.65,74.69,74.65,74.67,28831.0,69.3613,69.3984,69.3613,69.3798,28831.0
2023-10-26 14:45:00,74.68,74.68,74.66,74.67,118608.0,69.3891,69.3891,69.3705,69.3798,118608.0
2023-10-26 14:50:00,74.67,74.7,74.67,74.69,32799.0,69.3798,69.4077,69.3798,69.3984,32799.0
2023-10-26 14:55:00,74.69,74.72,74.69,74.7,82419.0,69.3984,69.4263,69.3984,69.4077,82419.0
2023-10-26 15:00:00,74.71,74.73,74.7,74.73,49603.0,69.417,69.4356,69.4077,69.4356,49603.0
2023-10-26 15:05:00,74.73,74.73,74.71,74.71,31132.0,69.4356,69.4356,69.417,69.417,31132.0
2023-10-26 15:10:00,74.72,74.72,74.69,74.7,44141.0,69.4263,69.4263,69.3984,69.4077,44141.0
2023-10-26 15:15:00,74.69,74.7,74.68,74.68,86424.0,69.3984,69.4077,69.3891,69.3891,86424.0
2023-10-26 15:20:00,74.68,74.69,74.66,74.67,117253.0,69.3891,69.3984,69.3705,69.3798,117253.0
2023-10-26 15:25:00,74.67,74.67,74.64,74.66,36440.0,69.3798,69.3798,69.352,69.3705,36440.0
2023-10-26 15:30:00,74.66,74.69,74.65,74.67,78222.0,69.3705,69.3984,69.3613,69.3798,78222.0
2023-10-26 15:35:00,74.67,74.67,74.65,74.67,138382.0,69.3798,69.3798,69.3613,69.3798,138382.0
2023-10-26 15:40:00,74.67,74.68,74.66,74.67,145258.0,69.3798,69.3891,69.3705,69.3798,145258.0
2023-10-26 15:45:00,74.67,74.69,74.66,74.69,137043.0,69.3798,69.3984,69.3705,69.3984,137043.0
2023-10-26 15:50:00,74.68,74.7,74.67,74.7,516270.0,69.3891,69.4077,69.3798,69.4077,516270.0
2023-10-26 15:55:00,74.7,74.71,74.69,74.7,168050.0,69.4077,69.417,69.3984,69.4077,168050.0
2023-10-27 09:30:00,74.66,74.75,74.66,74.72,72024.0,69.3705,69.4542,69.3705,69.4263,72024.0
2023-10-27 09:35:00,74.72,74.75,74.71,74.73,24149.0,69.4263,69.4542,69.417,69.4356,24149.0
2023-10-27 09:40:00,74.74,74.75,74.72,74.73,13935.0,69.4449,69.4542,69.4263,69.4356,13935.0
2023-10-27 09:45:00,74.74,74.76,74.71,74.72,281731.0,69.4449,69.4635,69.417,69.4263,281731.0
2023-10-27 09:50:00,74.72,74.72,74.7,74.72,36237.0,69.4263,69.4263,69.4077,69.4263,36237.0
2023-10-27 09:55:00,74.72,74.73,74.71,74.72,68670.0,69.4263,69.4356,69.417,69.4263,68670.0
2023-10-27 10:00:00,74.72,74.72,74.63,74.7,212744.0,69.4263,69.4263,69.3427,69.4077,212744.0
2023-10-27 10:05:00,74.7,74.73,74.68,74.72,46189.0,69.4077,69.4356,69.3891,69.4263,46189.0
2023-10-27 10:10:00,74.72,74.73,74.7,74.7,67583.0,69.4263,69.4356,69.4077,69.4077,67583.0
2023-10-27 10:15:00,74.69,74.71,74.68,74.7,30530.0,69.3984,69.417,69.3891,69.4077,30530.0
2023-10-27 10:20:00,74.7,74.72,74.69,74.69,30128.0,69.4077,69.4263,69.3984,69.3984,30128.0
2023-10-27 10:25:00,74.68,74.7,74.67,74.67,30113.0,69.3891,69.4077,69.3798,69.3798,30113.0
2023-10-27 10:30:00,74.67,74.68,74.63,74.65,48476.0,69.3798,69.3891,69.3427,69.3613,48476.0
2023-10-27 10:35:00,74.65,74.66,74.63,74.63,15068.0,69.3613,69.3705,69.3427,69.3427,15068.0
2023-10-27 10:40:00,74.64,74.66,74.61,74.64,81126.0,69.352,69.3705,69.3241,69.352,81126.0
2023-10-27 10:45:00,74.66,74.69,74.65,74.67,37386.0,69.3705,69.3984,69.3613,69.3798,37386.0
2023-10-27 10:50:00,74.68,74.68,74.66,74.67,153382.0,69.3891,69.3891,69.3705,69.3798,153382.0
2023-10-27 10:55:00,74.67,74.69,74.66,74.66,35025.0,69.3798,69.3984,69.3705,69.3705,35025.0
2023-10-27 11:00:00,74.67,74.71,74.66,74.69,22944.0,69.3798,69.417,69.3705,69.3984,22944.0
2023-10-27 11:05:00,74.7,74.71,74.69,74.69,101098.0,69.4077,69.417,69.3984,69.3984,101098.0
2023-10-27 11:10:00,74.69,74.7,74.67,74.69,27842.0,69.3984,69.4077,69.3798,69.3984,27842.0
2023-10-27 11:15:00,74.69,74.7,74.67,74.68,21350.0,69.3984,69.4077,69.3798,69.3891,21350.0
2023-10-27 11:20:00,74.67,74.67,74.64,74.64,240570.0,69.3798,69.3798,69.352,69.352,240570.0
2023-10-27 11:25:00,74.64,74.65,74.62,74.65,16506.0,69.352,69.3613,69.3334,69.3613,16506.0
2023-10-27 11:30:00,74.65,74.66,74.64,74.65,26066.0,69.3613,69.3705,69.352,69.3613,26066.0
2023-10-27 11:35:00,74.64,74.67,74.64,74.66,26953.0,69.352,69.3798,69.352,69.3705,26953.0
2023-10-27 11:40:00,74.67,74.69,74.67,74.67,32110.0,69.3798,69.3984,69.3798,69.3798,32110.0
2023-10-27 11:45:00,74.67,74.67,74.64,74.66,240023.0,69.3798,69.3798,69.352,69.3705,240023.0
2023-10-27 11:50:00,74.66,74.67,74.64,74.66,89342.0,69.3705,69.3798,69.352,69.3705,89342.0
2023-10-27 11:55:00,74.66,74.68,74.65,74.67,108642.0,69.3705,69.3891,69.3613,69.3798,108642.0
2023-10-27 12:00:00,74.67,74.68,74.65,74.66,32762.0,69.3798,69.3891,69.3613,69.3705,32762.0
2023-10-27 12:05:00,74.66,74.67,74.65,74.65,18519.0,69.3705,69.3798,69.3613,69.3613,18519.0
2023-10-27 12:10:00,74.65,74.65,74.61,74.62,9714.0,69.3613,69.3613,69.3241,69.3334,9714.0
2023-10-27 12:15:00,74.62,74.62,74.6,74.61,13545.0,69.3334,69.3334,69.3148,69.3241,13545.0
2023-10-27 12:20:00,74.61,74.61,74.59,74.59,24285.0,69.3241,69.3241,69.3055,69.3055,24285.0
2023-10-27 12:25:00,74.58,74.59,74.54,74.57,20658.0,69.2962,69.3055,69.259,69.2869,20658.0
2023-10-27 12:30:00,74.56,74.58,74.55,74.56,6452.0,69.2776,69.2962,69.2683,69.2776,6452.0
2023-10-27 12:35:00,74.56,74.57,74.54,74.55,30184.0,69.2776,69.2869,69.259,69.2683,30184.0
2023-10-27 12:40:00,74.54,74.55,74.52,74.55,44405.0,69.259,69.2683,69.2405,69.2683,44405.0
2023-10-27 12:45:00,74.55,74.55,74.54,74.55,14368.0,69.2683,69.2683,69.259,69.2683,14368.0
2023-10-27 12:50:00,74.54,74.54,74.51,74.53,262435.0,69.259,69.259,69.2312,69.2498,262435.0
2023-10-27 12:55:00,74.52,74.53,74.5,74.51,350023.0,69.2405,69.2498,69.2219,69.2312,350023.0
2023-10-27 13:00:00,74.51,74.52,74.49,74.5,129123.0,69.2312,69.2405,69.2126,69.2219,129123.0
2023-10-27 13:05:00,74.5,74.51,74.49,74.5,68950.0,69.2219,69.2312,69.2126,69.2219,68950.0
2023-10-27 13:10:00,74.5,74.5,74.49,74.5,10723.0,69.2219,69.2219,69.2126,69.2219,10723.0
2023-10-27 13:15:00,74.5,74.53,74.49,74.52,103358.0,69.2219,69.2498,69.2126,69.2405,103358.0
2023-10-27 13:20:00,74.52,74.54,74.51,74.52,20026.0,69.2405,69.259,69.2312,69.2405,20026.0
2023-10-27 13:25:00,74.53,74.55,74.53,74.53,23987.0,69.2498,69.2683,69.2498,69.2498,23987.0
2023-10-27 13:30:00,74.53,74.57,74.53,74.56,22949.0,69.2498,69.2869,69.2498,69.2776,22949.0
2023-10-27 13:35:00,74.57,74.6,74.57,74.59,34657.0,69.2869,69.3148,69.2869,69.3055,34657.0
2023-10-27 13:40:00,74.59,74.61,74.59,74.61,34156.0,69.3055,69.3241,69.3055,69.3241,34156.0
2023-10-27 13:45:00,74.62,74.62,74.59,74.59,23849.0,69.3334,69.3334,69.3055,69.3055,23849.0
2023-10-27 13:50:00,74.59,74.61,74.59,74.6,6332.0,69.3055,69.3241,69.3055,69.3148,6332.0
2023-10-27 13:55:00,74.59,74.62,74.59,74.62,59074.0,69.3055,69.3334,69.3055,69.3334,59074.0
2023-10-27 14:00:00,74.62,74.62,74.6,74.61,39228.0,69.3334,69.3334,69.3148,69.3241,39228.0
2023-10-27 14:05:00,74.62,74.62,74.6,74.61,59568.0,69.3334,69.3334,69.3148,69.3241,59568.0
2023-10-27 14:10:00,74.61,74.61,74.6,74.61,29149.0,69.3241,69.3241,69.3148,69.3241,29149.0
2023-10-27 14:15:00,74.61,74.62,74.6,74.62,93179.0,69.3241,69.3334,69.3148,69.3334,93179.0
2023-10-27 14:20:00,74.62,74.62,74.59,74.59,19289.0,69.3334,69.3334,69.3055,69.3055,19289.0
2023-10-27 14:25:00,74.6,74.6,74.57,74.58,26506.0,69.3148,69.3148,69.2869,69.2962,26506.0
2023-10-27 14:30:00,74.58,74.61,74.57,74.58,59860.0,69.2962,69.3241,69.2869,69.2962,59860.0
2023-10-27 14:35:00,74.58,74.6,74.58,74.59,134004.0,69.2962,69.3148,69.2962,69.3055,134004.0
2023-10-27 14:40:00,74.59,74.6,74.59,74.59,77421.0,69.3055,69.3148,69.3055,69.3055,77421.0
2023-10-27 14:45:00,74.6,74.6,74.59,74.59,131343.0,69.3148,69.3148,69.3055,69.3055,131343.0
2023-10-27 14:50:00,74.59,74.62,74.58,74.61,93409.0,69.3055,69.3334,69.2962,69.3241,93409.0
2023-10-27 14:55:00,74.62,74.62,74.59,74.61,57442.0,69.3334,69.3334,69.3055,69.3241,57442.0
2023-10-27 15:00:00,74.61,74.63,74.61,74.61,28588.0,69.3241,69.3427,69.3241,69.3241,28588.0
2023-10-27 15:05:00,74.61,74.64,74.61,74.62,87266.0,69.3241,69.352,69.3241,69.3334,87266.0
2023-10-27 15:10:00,74.63,74.64,74.62,74.63,32357.0,69.3427,69.352,69.3334,69.3427,32357.0
2023-10-27 15:15:00,74.64,74.65,74.63,74.65,11724.0,69.352,69.3613,69.3427,69.3613,11724.0
2023-10-27 15:20:00,74.64,74.65,74.64,74.65,43539.0,69.352,69.3613,69.352,69.3613,43539.0
2023-10-27 15:25:00,74.65,74.65,74.64,74.65,136273.0,69.3613,69.3613,69.352,69.3613,136273.0
2023-10-27 15:30:00,74.64,74.65,74.64,74.64,68589.0,69.352,69.3613,69.352,69.352,68589.0
2023-10-27 15:35:00,74.64,74.66,74.64,74.64,108521.0,69.352,69.3705,69.352,69.352,108521.0
2023-10-27 15:40:00,74.64,74.65,74.62,74.62,110618.0,69.352,69.3613,69.3334,69.3334,110618.0
2023-10-27 15:45:00,74.63,74.63,74.62,74.63,227640.0,69.3427,69.3427,69.3334,69.3427,227640.0
2023-10-27 15:50:00,74.63,74.64,74.62,74.64,176526.0,69.3427,69.352,69.3334,69.352,176526.0
2023-10-27 15:55:00,74.64,74.67,74.63,74.67,249953.0,69.352,69.3798,69.3427,69.3798,249953.0
2023-10-30 09:30:00,74.43,74.5,74.36,74.42,238215.0,69.1568,69.2219,69.0918,69.1475,238215.0
2023-10-30 09:35:00,74.42,74.47,74.42,74.44,683190.0,69.1475,69.194,69.1475,69.1661,683190.0
2023-10-30 09:40:00,74.44,74.46,74.42,74.44,28757.0,69.1661,69.1847,69.1475,69.1661,28757.0
2023-10-30 09:45:00,74.45,74.45,74.42,74.44,114280.0,69.1754,69.1754,69.1475,69.1661,114280.0
2023-10-30 09:50:00,74.44,74.51,74.43,74.51,131334.0,69.1661,69.2312,69.1568,69.2312,131334.0
2023-10-30 09:55:00,74.52,74.56,74.52,74.54,32374.0,69.2405,69.2776,69.2405,69.259,32374.0
2023-10-30 10:00:00,74.54,74.57,74.45,74.45,58249.0,69.259,69.2869,69.1754,69.1754,58249.0
2023-10-30 10:05:00,74.43,74.49,74.43,74.48,23208.0,69.1568,69.2126,69.1568,69.2033,23208.0
2023-10-30 10:10:00,74.5,74.5,74.47,74.47,19227.0,69.2219,69.2219,69.194,69.194,19227.0
2023-10-30 10:15:00,74.5,74.51,74.44,74.45,23191.0,69.2219,69.2312,69.1661,69.1754,23191.0
2023-10-30 10:20:00,74.45,74.47,74.41,74.43,26387.0,69.1754,69.194,69.1383,69.1568,26387.0
2023-10-30 10:25:00,74.42,74.42,74.37,74.39,48460.0,69.1475,69.1475,69.1011,69.1197,48460.0
2023-10-30 10:30:00,74.39,74.39,74.35,74.38,37084.0,69.1197,69.1197,69.0825,69.1104,37084.0
2023-10-30 10:35:00,74.38,74.4,74.34,74.36,33256.0,69.1104,69.129,69.0732,69.0918,33256.0
2023-10-30 10:40:00,74.35,74.38,74.33,74.38,20734.0,69.0825,69.1104,69.0639,69.1104,20734.0
2023-10-30 10:45:00,74.37,74.41,74.37,74.4,38351.0,69.1011,69.1383,69.1011,69.129,38351.0
2023-10-30 10:50:00,74.4,74.42,74.39,74.41,425779.0,69.129,69.1475,69.1197,69.1383,425779.0
2023-10-30 10:55:00,74.4,74.43,74.4,74.42,22521.0,69.129,69.1568,69.129,69.1475,22521.0
2023-10-30 11:00:00,74.41,74.44,74.4,74.41,40687.0,69.1383,69.1661,69.129,69.1383,40687.0
2023-10-30 11:05:00,74.4,74.42,74.39,74.41,98690.0,69.129,69.1475,69.1197,69.1383,98690.0
2023-10-30 11:10:00,74.41,74.46,74.4,74.44,537710.0,69.1383,69.1847,69.129,69.1661,537710.0
2023-10-30 11:15:00,74.43,74.45,74.42,74.45,149595.0,69.1568,69.1754,69.1475,69.1754,149595.0
2023-10-30 11:20:00,74.45,74.45,74.42,74.43,115304.0,69.1754,69.1754,69.1475,69.1568,115304.0
2023-10-30 11:25:00,74.43,74.45,74.42,74.45,162711.0,69.1568,69.1754,69.1475,69.1754,162711.0
2023-10-30 11:30:00,74.45,74.46,74.43,74.45,23032.0,69.1754,69.1847,69.1568,69.1754,23032.0
2023-10-30 11:35:00,74.45,74.46,74.44,74.45,20897.0,69.1754,69.1847,69.1661,69.1754,20897.0
2023-10-30 11:40:00,74.43,74.46,74.43,74.46,29158.0,69.1568,69.1847,69.1568,69.1847,29158.0
2023-10-30 11:45:00,74.45,74.46,74.42,74.43,741127.0,69.1754,69.1847,69.1475,69.1568,741127.0
2023-10-30 11:50:00,74.44,74.44,74.41,74.41,38244.0,69.1661,69.1661,69.1383,69.1383,38244.0
2023-10-30 11:55:00,74.42,74.44,74.41,74.42,28172.0,69.1475,69.1661,69.1383,69.1475,28172.0
2023-10-30 12:00:00,74.42,74.45,74.42,74.44,99415.0,69.1475,69.1754,69.1475,69.1661,99415.0
2023-10-30 12:05:00,74.44,74.44,74.42,74.42,43769.0,69.1661,69.1661,69.1475,69.1475,43769.0
2023-10-30 12:10:00,74.42,74.45,74.42,74.44,17754.0,69.1475,69.1754,69.1475,69.1661,17754.0
2023-10-30 12:15:00,74.44,74.44,74.38,74.39,33835.0,69.1661,69.1661,69.1104,69.1197,33835.0
2023-10-30 12:20:00,74.39,74.41,74.39,74.4,18613.0,69.1197,69.1383,69.1197,69.129,18613.0
2023-10-30 12:25:00,74.4,74.41,74.39,74.4,19349.0,69.129,69.1383,69.1197,69.129,19349.0
2023-10-30 12:30:00,74.41,74.42,74.4,74.42,22329.0,69.1383,69.1475,69.129,69.1475,22329.0
2023-10-30 12:35:00,74.42,74.43,74.41,74.42,51772.0,69.1475,69.1568,69.1383,69.1475,51772.0
2023-10-30 12:40:00,74.42,74.42,74.4,74.41,10296.0,69.1475,69.1475,69.129,69.1383,10296.0
2023-10-30 12:45:00,74.4,74.41,74.39,74.39,9646.0,69.129,69.1383,69.1197,69.1197,9646.0
2023-10-30 12:50:00,74.4,74.4,74.38,74.4,25188.0,69.129,69.129,69.1104,69.129,25188.0
2023-10-30 12:55:00,74.4,74.42,74.39,74.42,17381.0,69.129,69.1475,69.1197,69.1475,17381.0
2023-10-30 13:00:00,74.42,74.42,74.41,74.42,27121.0,69.1475,69.1475,69.1383,69.1475,27121.0
2023-10-30 13:05:00,74.42,74.42,74.38,74.41,131631.0,69.1475,69.1475,69.1104,69.1383,131631.0
2023-10-30 13:10:00,74.41,74.41,74.39,74.39,60117.0,69.1383,69.1383,69.1197,69.1197,60117.0
2023-10-30 13:15:00,74.39,74.4,74.38,74.39,13183.0,69.1197,69.129,69.1104,69.1197,13183.0
2023-10-30 13:20:00,74.39,74.4,74.38,74.4,19152.0,69.1197,69.129,69.1104,69.129,19152.0
2023-10-30 13:25:00,74.4,74.42,74.39,74.42,108940.0,69.129,69.1475,69.1197,69.1475,108940.0
2023-10-30 13:30:00,74.42,74.44,74.42,74.42,58640.0,69.1475,69.1661,69.1475,69.1475,58640.0
2023-10-30 13:35:00,74.42,74.44,74.42,74.43,174380.0,69.1475,69.1661,69.1475,69.1568,174380.0
2023-10-30 13:40:00,74.44,74.45,74.43,74.45,18033.0,69.1661,69.1754,69.1568,69.1754,18033.0
2023-10-30 13:45:00,74.45,74.46,74.44,74.45,43128.0,69.1754,69.1847,69.1661,69.1754,43128.0
2023-10-30 13:50:00,74.46,74.47,74.45,74.45,62036.0,69.1847,69.194,69.1754,69.1754,62036.0
2023-10-30 13:55:00,74.45,74.46,74.44,74.45,10690.0,69.1754,69.1847,69.1661,69.1754,10690.0
2023-10-30 14:00:00,74.45,74.45,74.41,74.43,35403.0,69.1754,69.1754,69.1383,69.1568,35403.0
2023-10-30 14:05:00,74.42,74.45,74.42,74.45,13484.0,69.1475,69.1754,69.1475,69.1754,13484.0
2023-10-30 14:10:00,74.45,74.47,74.45,74.47,18935.0,69.1754,69.194,69.1754,69.194,18935.0
2023-10-30 14:15:00,74.47,74.47,74.46,74.46,16629.0,69.194,69.194,69.1847,69.1847,16629.0
2023-10-30 14:20:00,74.46,74.47,74.45,74.47,12903.0,69.1847,69.194,69.1754,69.194,12903.0
2023-10-30 14:25:00,74.47,74.48,74.46,74.48,28513.0,69.194,69.2033,69.1847,69.2033,28513.0
2023-10-30 14:30:00,74.48,74.48,74.46,74.46,32955.0,69.2033,69.2033,69.1847,69.1847,32955.0
2023-10-30 14:35:00,74.46,74.48,74.46,74.48,15082.0,69.1847,69.2033,69.1847,69.2033,15082.0
2023-10-30 14:40:00,74.48,74.48,74.47,74.48,9149.0,69.2033,69.2033,69.194,69.2033,9149.0
2023-10-30 14:45:00,74.48,74.5,74.47,74.49,22875.0,69.2033,69.2219,69.194,69.2126,22875.0
2023-10-30 14:50:00,74.49,74.5,74.48,74.5,36191.0,69.2126,69.2219,69.2033,69.2219,36191.0
2023-10-30 14:55:00,74.5,74.52,74.49,74.52,24090.0,69.2219,69.2405,69.2126,69.2405,24090.0
2023-10-30 15:00:00,74.52,74.6,74.52,74.56,63151.0,69.2405,69.3148,69.2405,69.2776,63151.0
2023-10-30 15:05:00,74.57,74.6,74.57,74.58,55053.0,69.2869,69.3148,69.2869,69.2962,55053.0
2023-10-30 15:10:00,74.58,74.58,74.57,74.58,11941.0,69.2962,69.2962,69.2869,69.2962,11941.0
2023-10-30 15:15:00,74.58,74.58,74.55,74.57,87820.0,69.2962,69.2962,69.2683,69.2869,87820.0
2023-10-30 15:20:00,74.57,74.58,74.55,74.56,111528.0,69.2869,69.2962,69.2683,69.2776,111528.0
2023-10-30 15:25:00,74.55,74.56,74.51,74.52,66847.0,69.2683,69.2776,69.2312,69.2405,66847.0
2023-10-30 15:30:00,74.52,74.52,74.5,74.51,220512.0,69.2405,69.2405,69.2219,69.2312,220512.0
2023-10-30 15:35:00,74.5,74.52,74.49,74.51,88049.0,69.2219,69.2405,69.2126,69.2312,88049.0
2023-10-30 15:40:00,74.51,74.51,74.47,74.48,117074.0,69.2312,69.2312,69.194,69.2033,117074.0
2023-10-30 15:45:00,74.48,74.48,74.46,74.46,136684.0,69.2033,69.2033,69.1847,69.1847,136684.0
2023-10-30 15:50:00,74.46,74.47,74.44,74.47,96338.0,69.1847,69.194,69.1661,69.194,96338.0
2023-10-30 15:55:00,74.47,74.47,74.45,74.47,202226.0,69.194,69.194,69.1754,69.194,202226.0
2023-10-31 09:30:00,74.53,74.58,74.5,74.56,81775.0,69.2498,69.2962,69.2219,69.2776,81775.0
2023-10-31 09:35:00,74.56,74.58,74.53,74.56,45299.0,69.2776,69.2962,69.2498,69.2776,45299.0
2023-10-31 09:40:00,74.55,74.56,74.54,74.55,57121.0,69.2683,69.2776,69.259,69.2683,57121.0
2023-10-31 09:45:00,74.55,74.6,74.55,74.57,105500.0,69.2683,69.3148,69.2683,69.2869,105500.0
2023-10-31 09:50:00,74.57,74.6,74.57,74.6,26991.0,69.2869,69.3148,69.2869,69.3148,26991.0
2023-10-31 09:55:00,74.61,74.62,74.58,74.58,136654.0,69.3241,69.3334,69.2962,69.2962,136654.0
2023-10-31 10:00:00,74.58,74.58,74.52,74.53,40172.0,69.2962,69.2962,69.2405,69.2498,40172.0
2023-10-31 10:05:00,74.53,74.57,74.52,74.57,33090.0,69.2498,69.2869,69.2405,69.2869,33090.0
2023-10-31 10:10:00,74.57,74.64,74.56,74.64,32976.0,69.2869,69.352,69.2776,69.352,32976.0
2023-10-31 10:15:00,74.63,74.65,74.62,74.65,31441.0,69.3427,69.3613,69.3334,69.3613,31441.0
2023-10-31 10:20:00,74.65,74.67,74.63,74.63,72945.0,69.3613,69.3798,69.3427,69.3427,72945.0
2023-10-31 10:25:00,74.64,74.66,74.63,74.65,16815.0,69.352,69.3705,69.3427,69.3613,16815.0
2023-10-31 10:30:00,74.66,74.67,74.63,74.66,34480.0,69.3705,69.3798,69.3427,69.3705,34480.0
2023-10-31 10:35:00,74.65,74.66,74.62,74.62,17592.0,69.3613,69.3705,69.3334,69.3334,17592.0
2023-10-31 10:40:00,74.63,74.66,74.62,74.65,30502.0,69.3427,69.3705,69.3334,69.3613,30502.0
2023-10-31 10:45:00,74.64,74.66,74.64,74.65,15888.0,69.352,69.3705,69.352,69.3613,15888.0
2023-10-31 10:50:00,74.65,74.67,74.64,74.66,33102.0,69.3613,69.3798,69.352,69.3705,33102.0
2023-10-31 10:55:00,74.66,74.67,74.64,74.67,19260.0,69.3705,69.3798,69.352,69.3798,19260.0
2023-10-31 11:00:00,74.67,74.7,74.67,74.69,7608.0,69.3798,69.4077,69.3798,69.3984,7608.0
2023-10-31 11:05:00,74.7,74.7,74.68,74.7,36644.0,69.4077,69.4077,69.3891,69.4077,36644.0
2023-10-31 11:10:00,74.69,74.72,74.68,74.72,22390.0,69.3984,69.4263,69.3891,69.4263,22390.0
2023-10-31 11:15:00,74.72,74.72,74.7,74.7,33225.0,69.4263,69.4263,69.4077,69.4077,33225.0
2023-10-31 11:20:00,74.71,74.72,74.7,74.72,15524.0,69.417,69.4263,69.4077,69.4263,15524.0
2023-10-31 11:25:00,74.72,74.74,74.7,74.7,62134.0,69.4263,69.4449,69.4077,69.4077,62134.0
2023-10-31 11:30:00,74.71,74.71,74.66,74.68,25470.0,69.417,69.417,69.3705,69.3891,25470.0
2023-10-31 11:35:00,74.67,74.68,74.66,74.67,37469.0,69.3798,69.3891,69.3705,69.3798,37469.0
2023-10-31 11:40:00,74.68,74.69,74.67,74.68,28159.0,69.3891,69.3984,69.3798,69.3891,28159.0
2023-10-31 11:45:00,74.68,74.7,74.66,74.67,238933.0,69.3891,69.4077,69.3705,69.3798,238933.0
2023-10-31 11:50:00,74.67,74.67,74.63,74.63,62582.0,69.3798,69.3798,69.3427,69.3427,62582.0
2023-10-31 11:55:00,74.64,74.65,74.62,74.65,72214.0,69.352,69.3613,69.3334,69.3613,72214.0
2023-10-31 12:00:00,74.65,74.66,74.64,74.64,75427.0,69.3613,69.3705,69.352,69.352,75427.0
2023-10-31 12:05:00,74.64,74.65,74.61,74.63,34303.0,69.352,69.3613,69.3241,69.3427,34303.0
2023-10-31 12:10:00,74.63,74.64,74.62,74.62,24980.0,69.3427,69.352,69.3334,69.3334,24980.0
2023-10-31 12:15:00,74.63,74.65,74.62,74.65,9056.0,69.3427,69.3613,69.3334,69.3613,9056.0
2023-10-31 12:20:00,74.66,74.66,74.64,74.66,9861.0,69.3705,69.3705,69.352,69.3705,9861.0
2023-10-31 12:25:00,74.66,74.66,74.62,74.63,56166.0,69.3705,69.3705,69.3334,69.3427,56166.0
2023-10-31 12:30:00,74.63,74.64,74.62,74.64,65775.0,69.3427,69.352,69.3334,69.352,65775.0
2023-10-31 12:35:00,74.64,74.65,74.63,74.64,88091.0,69.352,69.3613,69.3427,69.352,88091.0
2023-10-31 12:40:00,74.64,74.66,74.63,74.65,26784.0,69.352,69.3705,69.3427,69.3613,26784.0
2023-10-31 12:45:00,74.65,74.66,74.64,74.66,91761.0,69.3613,69.3705,69.352,69.3705,91761.0
2023-10-31 12:50:00,74.66,74.67,74.65,74.67,126139.0,69.3705,69.3798,69.3613,69.3798,126139.0
2023-10-31 12:55:00,74.67,74.69,74.66,74.69,117568.0,69.3798,69.3984,69.3705,69.3984,117568.0
2023-10-31 13:00:00,74.69,74.7,74.68,74.69,135066.0,69.3984,69.4077,69.3891,69.3984,135066.0
2023-10-31 13:05:00,74.69,74.71,74.68,74.7,41253.0,69.3984,69.417,69.3891,69.4077,41253.0
2023-10-31 13:10:00,74.7,74.71,74.68,74.69,43826.0,69.4077,69.417,69.3891,69.3984,43826.0
2023-10-31 13:15:00,74.69,74.69,74.66,74.67,89666.0,69.3984,69.3984,69.3705,69.3798,89666.0
2023-10-31 13:20:00,74.67,74.67,74.65,74.67,53593.0,69.3798,69.3798,69.3613,69.3798,53593.0
2023-10-31 13:25:00,74.67,74.68,74.66,74.67,23215.0,69.3798,69.3891,69.3705,69.3798,23215.0
2023-10-31 13:30:00,74.67,74.68,74.67,74.68,38771.0,69.3798,69.3891,69.3798,69.3891,38771.0
2023-10-31 13:35:00,74.68,74.69,74.67,74.69,50686.0,69.3891,69.3984,69.3798,69.3984,50686.0
2023-10-31 13:40:00,74.69,74.7,74.67,74.68,83692.0,69.3984,69.4077,69.3798,69.3891,83692.0
2023-10-31 13:45:00,74.68,74.69,74.66,74.67,50231.0,69.3891,69.3984,69.3705,69.3798,50231.0
2023-10-31 13:50:00,74.67,74.67,74.66,74.67,28651.0,69.3798,69.3798,69.3705,69.3798,28651.0
2023-10-31 13:55:00,74.67,74.67,74.65,74.66,43744.0,69.3798,69.3798,69.3613,69.3705,43744.0
2023-10-31 14:00:00,74.66,74.67,74.65,74.67,299748.0,69.3705,69.3798,69.3613,69.3798,299748.0
2023-10-31 14:05:00,74.67,74.67,74.65,74.67,32290.0,69.3798,69.3798,69.3613,69.3798,32290.0
2023-10-31 14:10:00,74.67,74.67,74.65,74.65,99854.0,69.3798,69.3798,69.3613,69.3613,99854.0
2023-10-31 14:15:00,74.65,74.65,74.61,74.62,41317.0,69.3613,69.3613,69.3241,69.3334,41317.0
2023-10-31 14:20:00,74.62,74.62,74.58,74.59,165666.0,69.3334,69.3334,69.2962,69.3055,165666.0
2023-10-31 14:25:00,74.59,74.6,74.57,74.58,366120.0,69.3055,69.3148,69.2869,69.2962,366120.0
2023-10-31 14:30:00,74.58,74.59,74.57,74.58,265432.0,69.2962,69.3055,69.2869,69.2962,265432.0
2023-10-31 14:35:00,74.59,74.59,74.57,74.59,209195.0,69.3055,69.3055,69.2869,69.3055,209195.0
2023-10-31 14:40:00,74.59,74.59,74.58,74.59,106297.0,69.3055,69.3055,69.2962,69.3055,106297.0
2023-10-31 14:45:00,74.58,74.59,74.57,74.58,26955.0,69.2962,69.3055,69.2869,69.2962,26955.0
2023-10-31 14:50:00,74.57,74.58,74.56,74.58,100483.0,69.2869,69.2962,69.2776,69.2962,100483.0
2023-10-31 14:55:00,74.58,74.6,74.57,74.58,42550.0,69.2962,69.3148,69.2869,69.2962,42550.0
2023-10-31 15:00:00,74.59,74.6,74.57,74.58,15706.0,69.3055,69.3148,69.2869,69.2962,15706.0
2023-10-31 15:05:00,74.59,74.59,74.56,74.57,46311.0,69.3055,69.3055,69.2776,69.2869,46311.0
2023-10-31 15:10:00,74.56,74.58,74.56,74.56,143613.0,69.2776,69.2962,69.2776,69.2776,143613.0
2023-10-31 15:15:00,74.56,74.57,74.55,74.56,212508.0,69.2776,69.2869,69.2683,69.2776,212508.0
2023-10-31 15:20:00,74.56,74.56,74.54,74.54,205966.0,69.2776,69.2776,69.259,69.259,205966.0
2023-10-31 15:25:00,74.53,74.56,74.52,74.56,121430.0,69.2498,69.2776,69.2405,69.2776,121430.0
2023-10-31 15:30:00,74.56,74.58,74.55,74.57,284276.0,69.2776,69.2962,69.2683,69.2869,284276.0
2023-10-31 15:35:00,74.58,74.59,74.56,74.57,107797.0,69.2962,69.3055,69.2776,69.2869,107797.0
2023-10-31 15:40:00,74.56,74.57,74.53,74.55,95761.0,69.2776,69.2869,69.2498,69.2683,95761.0
2023-10-31 15:45:00,74.55,74.57,74.53,74.53,623477.0,69.2683,69.2869,69.2498,69.2498,623477.0
2023-10-31 15:50:00,74.54,74.54,74.5,74.52,95798.0,69.259,69.259,69.2219,69.2405,95798.0
2023-10-31 15:55:00,74.52,74.52,74.44,74.45,132723.0,69.2405,69.2405,69.1661,69.1754,132723.0
2023-11-01 09:30:00,74.32,74.41,74.32,74.39,149043.0,69.3081,69.392,69.3081,69.3734,149043.0
2023-11-01 09:35:00,74.4,74.42,74.38,74.41,1478327.0,69.3827,69.4014,69.3641,69.392,1478327.0
2023-11-01 09:40:00,74.41,74.44,74.39,74.42,79107.0,69.392,69.42,69.3734,69.4014,79107.0
2023-11-01 09:45:00,74.42,74.5,74.41,74.5,249221.0,69.4014,69.476,69.392,69.476,249221.0
2023-11-01 09:50:00,74.5,74.5,74.46,74.48,39401.0,69.476,69.476,69.4387,69.4573,39401.0
2023-11-01 09:55:00,74.49,74.53,74.46,74.52,165341.0,69.4666,69.5039,69.4387,69.4946,165341.0
2023-11-01 10:00:00,74.52,74.73,74.52,74.63,159625.0,69.4946,69.6905,69.4946,69.5972,159625.0
2023-11-01 10:05:00,74.63,74.66,74.61,74.63,21760.0,69.5972,69.6252,69.5785,69.5972,21760.0
2023-11-01 10:10:00,74.63,74.7,74.62,74.69,28695.0,69.5972,69.6625,69.5879,69.6531,28695.0
2023-11-01 10:15:00,74.69,74.69,74.66,74.69,305237.0,69.6531,69.6531,69.6252,69.6531,305237.0
2023-11-01 10:20:00,74.69,74.76,74.68,74.76,147715.0,69.6531,69.7184,69.6438,69.7184,147715.0
2023-11-01 10:25:00,74.76,74.8,74.75,74.78,153379.0,69.7184,69.7557,69.7091,69.7371,153379.0
2023-11-01 10:30:00,74.77,74.79,74.75,74.76,38763.0,69.7278,69.7464,69.7091,69.7184,38763.0
2023-11-01 10:35:00,74.76,74.78,74.75,74.78,58242.0,69.7184,69.7371,69.7091,69.7371,58242.0
2023-11-01 10:40:00,74.78,74.79,74.77,74.78,14310.0,69.7371,69.7464,69.7278,69.7371,14310.0
2023-11-01 10:45:00,74.77,74.78,74.71,74.73,221934.0,69.7278,69.7371,69.6718,69.6905,221934.0
2023-11-01 10:50:00,74.72,74.73,74.69,74.7,24167.0,69.6811,69.6905,69.6531,69.6625,24167.0
2023-11-01 10:55:00,74.69,74.72,74.68,74.69,35805.0,69.6531,69.6811,69.6438,69.6531,35805.0
2023-11-01 11:00:00,74.69,74.73,74.68,74.72,34837.0,69.6531,69.6905,69.6438,69.6811,34837.0
2023-11-01 11:05:00,74.71,74.75,74.71,74.75,50087.0,69.6718,69.7091,69.6718,69.7091,50087.0
2023-11-01 11:10:00,74.74,74.76,74.72,74.73,121662.0,69.6998,69.7184,69.6811,69.6905,121662.0
2023-11-01 11:15:00,74.73,74.74,74.71,74.73,31659.0,69.6905,69.6998,69.6718,69.6905,31659.0
2023-11-01 11:20:00,74.72,74.72,74.69,74.7,86889.0,69.6811,69.6811,69.6531,69.6625,86889.0
2023-11-01 11:25:00,74.7,74.71,74.7,74.7,63023.0,69.6625,69.6718,69.6625,69.6625,63023.0
2023-11-01 11:30:00,74.7,74.73,74.7,74.73,43179.0,69.6625,69.6905,69.6625,69.6905,43179.0
2023-11-01 11:35:00,74.73,74.74,74.72,74.72,21478.0,69.6905,69.6998,69.6811,69.6811,21478.0
2023-11-01 11:40:00,74.72,74.74,74.71,74.73,38608.0,69.6811,69.6998,69.6718,69.6905,38608.0
2023-11-01 11:45:00,74.73,74.74,74.72,74.73,13998.0,69.6905,69.6998,69.6811,69.6905,13998.0
2023-11-01 11:50:00,74.72,74.73,74.71,74.71,17470.0,69.6811,69.6905,69.6718,69.6718,17470.0
2023-11-01 11:55:00,74.71,74.73,74.7,74.72,17181.0,69.6718,69.6905,69.6625,69.6811,17181.0
2023-11-01 12:00:00,74.73,74.74,74.7,74.7,20026.0,69.6905,69.6998,69.6625,69.6625,20026.0
2023-11-01 12:05:00,74.7,74.7,74.68,74.7,14152.0,69.6625,69.6625,69.6438,69.6625,14152.0
2023-11-01 12:10:00,74.7,74.7,74.67,74.68,10167.0,69.6625,69.6625,69.6345,69.6438,10167.0
2023-11-01 12:15:00,74.68,74.69,74.65,74.66,53455.0,69.6438,69.6531,69.6158,69.6252,53455.0
2023-11-01 12:20:00,74.66,74.66,74.65,74.66,24495.0,69.6252,69.6252,69.6158,69.6252,24495.0
2023-11-01 12:25:00,74.66,74.67,74.65,74.67,5336.0,69.6252,69.6345,69.6158,69.6345,5336.0
2023-11-01 12:30:00,74.67,74.67,74.64,74.64,9026.0,69.6345,69.6345,69.6065,69.6065,9026.0
2023-11-01 12:35:00,74.64,74.66,74.63,74.65,12159.0,69.6065,69.6252,69.5972,69.6158,12159.0
2023-11-01 12:40:00,74.65,74.65,74.62,74.64,8322.0,69.6158,69.6158,69.5879,69.6065,8322.0
2023-11-01 12:45:00,74.63,74.64,74.61,74.63,9482.0,69.5972,69.6065,69.5785,69.5972,9482.0
2023-11-01 12:50:00,74.63,74.65,74.62,74.65,18729.0,69.5972,69.6158,69.5879,69.6158,18729.0
2023-11-01 12:55:00,74.65,74.65,74.62,74.63,5687.0,69.6158,69.6158,69.5879,69.5972,5687.0
2023-11-01 13:00:00,74.63,74.63,74.62,74.62,13851.0,69.5972,69.5972,69.5879,69.5879,13851.0
2023-11-01 13:05:00,74.62,74.64,74.62,74.64,16534.0,69.5879,69.6065,69.5879,69.6065,16534.0
2023-11-01 13:10:00,74.65,74.67,74.64,74.66,16977.0,69.6158,69.6345,69.6065,69.6252,16977.0
2023-11-01 13:15:00,74.66,74.67,74.65,74.66,15538.0,69.6252,69.6345,69.6158,69.6252,15538.0
2023-11-01 13:20:00,74.66,74.66,74.64,74.64,8780.0,69.6252,69.6252,69.6065,69.6065,8780.0
2023-11-01 13:25:00,74.65,74.66,74.65,74.65,15749.0,69.6158,69.6252,69.6158,69.6158,15749.0
2023-11-01 13:30:00,74.66,74.66,74.63,74.64,35557.0,69.6252,69.6252,69.5972,69.6065,35557.0
2023-11-01 13:35:00,74.65,74.66,74.64,74.64,18616.0,69.6158,69.6252,69.6065,69.6065,18616.0
2023-11-01 13:40:00,74.65,74.67,74.64,74.67,12444.0,69.6158,69.6345,69.6065,69.6345,12444.0
2023-11-01 13:45:00,74.67,74.67,74.65,74.66,13544.0,69.6345,69.6345,69.6158,69.6252,13544.0
2023-11-01 13:50:00,74.66,74.68,74.65,74.67,33699.0,69.6252,69.6438,69.6158,69.6345,33699.0
2023-11-01 13:55:00,74.67,74.68,74.62,74.65,48556.0,69.6345,69.6438,69.5879,69.6158,48556.0
2023-11-01 14:00:00,74.64,74.81,74.64,74.7,146275.0,69.6065,69.7651,69.6065,69.6625,146275.0
2023-11-01 14:05:00,74.69,74.75,74.69,74.71,21587.0,69.6531,69.7091,69.6531,69.6718,21587.0
2023-11-01 14:10:00,74.72,74.73,74.69,74.69,19238.0,69.6811,69.6905,69.6531,69.6531,19238.0
2023-11-01 14:15:00,74.69,74.71,74.67,74.68,30449.0,69.6531,69.6718,69.6345,69.6438,30449.0
2023-11-01 14:20:00,74.67,74.68,74.66,74.67,22834.0,69.6345,69.6438,69.6252,69.6345,22834.0
2023-11-01 14:25:00,74.67,74.69,74.66,74.68,23592.0,69.6345,69.6531,69.6252,69.6438,23592.0
2023-11-01 14:30:00,74.68,74.76,74.67,74.74,45345.0,69.6438,69.7184,69.6345,69.6998,45345.0
2023-11-01 14:35:00,74.73,74.78,74.67,74.69,200665.0,69.6905,69.7371,69.6345,69.6531,200665.0
2023-11-01 14:40:00,74.68,74.7,74.58,74.64,81222.0,69.6438,69.6625,69.5506,69.6065,81222.0
2023-11-01 14:45:00,74.64,74.7,74.61,74.69,124214.0,69.6065,69.6625,69.5785,69.6531,124214.0
2023-11-01 14:50:00,74.69,74.74,74.68,74.72,42724.0,69.6531,69.6998,69.6438,69.6811,42724.0
2023-11-01 14:55:00,74.72,74.79,74.71,74.78,338514.0,69.6811,69.7464,69.6718,69.7371,338514.0
2023-11-01 15:00:00,74.78,74.83,74.78,74.8,111197.0,69.7371,69.7837,69.7371,69.7557,111197.0
2023-11-01 15:05:00,74.81,74.85,74.78,74.83,30128.0,69.7651,69.8024,69.7371,69.7837,30128.0
2023-11-01 15:10:00,74.84,74.91,74.84,74.88,53423.0,69.793,69.8583,69.793,69.8303,53423.0
2023-11-01 15:15:00,74.88,74.94,74.87,74.93,95210.0,69.8303,69.8863,69.821,69.877,95210.0
2023-11-01 15:20:00,74.92,74.96,74.91,74.95,631870.0,69.8676,69.9049,69.8583,69.8956,631870.0
2023-11-01 15:25:00,74.95,74.97,74.94,74.95,169444.0,69.8956,69.9143,69.8863,69.8956,169444.0
2023-11-01 15:30:00,74.95,75.03,74.95,75.03,87140.0,69.8956,69.9702,69.8956,69.9702,87140.0
2023-11-01 15:35:00,75.03,75.04,75.0,75.03,246710.0,69.9702,69.9795,69.9422,69.9702,246710.0
2023-11-01 15:40:00,75.02,75.02,74.97,75.0,68983.0,69.9609,69.9609,69.9143,69.9422,68983.0
2023-11-01 15:45:00,75.0,75.03,74.99,75.02,77085.0,69.9422,69.9702,69.9329,69.9609,77085.0
2023-11-01 15:50:00,75.02,75.02,74.99,75.02,202847.0,69.9609,69.9609,69.9329,69.9609,202847.0
2023-11-01 15:55:00,75.02,75.03,75.0,75.0,400658.0,69.9609,69.9702,69.9422,69.9422,400658.0
2023-11-02 09:30:00,75.51,75.61,75.51,75.61,386260.0,70.4179,70.5111,70.4179,70.5111,386260.0
2023-11-02 09:35:00,75.61,75.63,75.59,75.61,225222.0,70.5111,70.5298,70.4925,70.5111,225222.0
2023-11-02 09:40:00,75.61,75.63,75.57,75.59,945927.0,70.5111,70.5298,70.4738,70.4925,945927.0
2023-11-02 09:45:00,75.58,75.58,75.5,75.51,404021.0,70.4831,70.4831,70.4085,70.4179,404021.0
2023-11-02 09:50:00,75.51,75.56,75.5,75.5,2141189.0,70.4179,70.4645,70.4085,70.4085,2141189.0
2023-11-02 09:55:00,75.5,75.54,75.49,75.53,22849.0,70.4085,70.4458,70.3992,70.4365,22849.0
2023-11-02 10:00:00,75.53,75.54,75.46,75.49,270518.0,70.4365,70.4458,70.3712,70.3992,270518.0
2023-11-02 10:05:00,75.49,75.52,75.47,75.48,327017.0,70.3992,70.4272,70.3805,70.3899,327017.0
2023-11-02 10:10:00,75.48,75.53,75.47,75.53,46586.0,70.3899,70.4365,70.3805,70.4365,46586.0
2023-11-02 10:15:00,75.53,75.57,75.52,75.57,26202.0,70.4365,70.4738,70.4272,70.4738,26202.0
2023-11-02 10:20:00,75.56,75.58,75.55,75.55,44961.0,70.4645,70.4831,70.4552,70.4552,44961.0
2023-11-02 10:25:00,75.56,75.57,75.54,75.54,54724.0,70.4645,70.4738,70.4458,70.4458,54724.0
2023-11-02 10:30:00,75.54,75.56,75.52,75.56,83759.0,70.4458,70.4645,70.4272,70.4645,83759.0
2023-11-02 10:35:00,75.57,75.58,75.55,75.58,38633.0,70.4738,70.4831,70.4552,70.4831,38633.0
2023-11-02 10:40:00,75.59,75.66,75.58,75.66,45991.0,70.4925,70.5577,70.4831,70.5577,45991.0
2023-11-02 10:45:00,75.66,75.66,75.63,75.65,418223.0,70.5577,70.5577,70.5298,70.5484,418223.0
2023-11-02 10:50:00,75.64,75.64,75.61,75.64,134358.0,70.5391,70.5391,70.5111,70.5391,134358.0
2023-11-02 10:55:00,75.64,75.67,75.63,75.65,39356.0,70.5391,70.5671,70.5298,70.5484,39356.0
2023-11-02 11:00:00,75.65,75.66,75.62,75.63,42423.0,70.5484,70.5577,70.5204,70.5298,42423.0
2023-11-02 11:05:00,75.63,75.64,75.55,75.58,43031.0,70.5298,70.5391,70.4552,70.4831,43031.0
2023-11-02 11:10:00,75.58,75.59,75.53,75.53,208129.0,70.4831,70.4925,70.4365,70.4365,208129.0
2023-11-02 11:15:00,75.53,75.53,75.5,75.53,50351.0,70.4365,70.4365,70.4085,70.4365,50351.0
2023-11-02 11:20:00,75.53,75.56,75.52,75.56,245187.0,70.4365,70.4645,70.4272,70.4645,245187.0
2023-11-02 11:25:00,75.56,75.56,75.5,75.52,59334.0,70.4645,70.4645,70.4085,70.4272,59334.0
2023-11-02 11:30:00,75.51,75.54,75.49,75.53,146513.0,70.4179,70.4458,70.3992,70.4365,146513.0
2023-11-02 11:35:00,75.53,75.57,75.52,75.55,43379.0,70.4365,70.4738,70.4272,70.4552,43379.0
2023-11-02 11:40:00,75.55,75.57,75.54,75.55,69089.0,70.4552,70.4738,70.4458,70.4552,69089.0
2023-11-02 11:45:00,75.56,75.57,75.52,75.52,54732.0,70.4645,70.4738,70.4272,70.4272,54732.0
2023-11-02 11:50:00,75.53,75.54,75.49,75.51,37388.0,70.4365,70.4458,70.3992,70.4179,37388.0
2023-11-02 11:55:00,75.5,75.52,75.5,75.51,47805.0,70.4085,70.4272,70.4085,70.4179,47805.0
2023-11-02 12:00:00,75.51,75.52,75.49,75.5,18194.0,70.4179,70.4272,70.3992,70.4085,18194.0
2023-11-02 12:05:00,75.5,75.51,75.47,75.49,25750.0,70.4085,70.4179,70.3805,70.3992,25750.0
2023-11-02 12:10:00,75.48,75.5,75.48,75.5,20515.0,70.3899,70.4085,70.3899,70.4085,20515.0
2023-11-02 12:15:00,75.5,75.5,75.46,75.48,44541.0,70.4085,70.4085,70.3712,70.3899,44541.0
2023-11-02 12:20:00,75.48,75.48,75.46,75.46,29402.0,70.3899,70.3899,70.3712,70.3712,29402.0
2023-11-02 12:25:00,75.46,75.47,75.44,75.47,34363.0,70.3712,70.3805,70.3526,70.3805,34363.0
2023-11-02 12:30:00,75.47,75.49,75.46,75.48,34291.0,70.3805,70.3992,70.3712,70.3899,34291.0
2023-11-02 12:35:00,75.48,75.5,75.47,75.5,14212.0,70.3899,70.4085,70.3805,70.4085,14212.0
2023-11-02 12:40:00,75.5,75.5,75.48,75.5,26632.0,70.4085,70.4085,70.3899,70.4085,26632.0
2023-11-02 12:45:00,75.5,75.52,75.49,75.51,11165.0,70.4085,70.4272,70.3992,70.4179,11165.0
2023-11-02 12:50:00,75.51,75.52,75.5,75.5,33117.0,70.4179,70.4272,70.4085,70.4085,33117.0
2023-11-02 12:55:00,75.5,75.5,75.45,75.46,56942.0,70.4085,70.4085,70.3619,70.3712,56942.0
2023-11-02 13:00:00,75.46,75.47,75.44,75.47,54347.0,70.3712,70.3805,70.3526,70.3805,54347.0
2023-11-02 13:05:00,75.47,75.47,75.43,75.45,69939.0,70.3805,70.3805,70.3432,70.3619,69939.0
2023-11-02 13:10:00,75.45,75.47,75.44,75.46,37621.0,70.3619,70.3805,70.3526,70.3712,37621.0
2023-11-02 13:15:00,75.46,75.5,75.45,75.48,31522.0,70.3712,70.4085,70.3619,70.3899,31522.0
2023-11-02 13:20:00,75.49,75.51,75.48,75.51,17467.0,70.3992,70.4179,70.3899,70.4179,17467.0
2023-11-02 13:25:00,75.5,75.51,75.49,75.51,15089.0,70.4085,70.4179,70.3992,70.4179,15089.0
2023-11-02 13:30:00,75.5,75.54,75.5,75.53,16686.0,70.4085,70.4458,70.4085,70.4365,16686.0
2023-11-02 13:35:00,75.53,75.54,75.51,75.54,18051.0,70.4365,70.4458,70.4179,70.4458,18051.0
2023-11-02 13:40:00,75.53,75.54,75.52,75.53,28621.0,70.4365,70.4458,70.4272,70.4365,28621.0
2023-11-02 13:45:00,75.54,75.55,75.53,75.55,34416.0,70.4458,70.4552,70.4365,70.4552,34416.0
2023-11-02 13:50:00,75.55,75.58,75.55,75.58,17210.0,70.4552,70.4831,70.4552,70.4831,17210.0
2023-11-02 13:55:00,75.58,75.59,75.57,75.57,42619.0,70.4831,70.4925,70.4738,70.4738,42619.0
2023-11-02 14:00:00,75.58,75.58,75.54,75.58,160643.0,70.4831,70.4831,70.4458,70.4831,160643.0
2023-11-02 14:05:00,75.57,75.59,75.56,75.58,64841.0,70.4738,70.4925,70.4645,70.4831,64841.0
2023-11-02 14:10:00,75.58,75.58,75.57,75.58,121359.0,70.4831,70.4831,70.4738,70.4831,121359.0
2023-11-02 14:15:00,75.58,75.58,75.56,75.56,52987.0,70.4831,70.4831,70.4645,70.4645,52987.0
2023-11-02 14:20:00,75.56,75.57,75.55,75.56,20985.0,70.4645,70.4738,70.4552,70.4645,20985.0
2023-11-02 14:25:00,75.56,75.57,75.55,75.55,13241.0,70.4645,70.4738,70.4552,70.4552,13241.0
2023-11-02 14:30:00,75.56,75.56,75.53,75.54,34211.0,70.4645,70.4645,70.4365,70.4458,34211.0
2023-11-02 14:35:00,75.55,75.55,75.52,75.53,59607.0,70.4552,70.4552,70.4272,70.4365,59607.0
2023-11-02 14:40:00,75.53,75.54,75.52,75.53,28313.0,70.4365,70.4458,70.4272,70.4365,28313.0
2023-11-02 14:45:00,75.53,75.56,75.52,75.54,55295.0,70.4365,70.4645,70.4272,70.4458,55295.0
2023-11-02 14:50:00,75.55,75.55,75.52,75.53,29093.0,70.4552,70.4552,70.4272,70.4365,29093.0
2023-11-02 14:55:00,75.54,75.56,75.54,75.56,36882.0,70.4458,70.4645,70.4458,70.4645,36882.0
2023-11-02 15:00:00,75.56,75.59,75.54,75.58,167773.0,70.4645,70.4925,70.4458,70.4831,167773.0
2023-11-02 15:05:00,75.58,75.6,75.56,75.59,843418.0,70.4831,70.5018,70.4645,70.4925,843418.0
2023-11-02 15:10:00,75.6,75.6,75.58,75.59,37787.0,70.5018,70.5018,70.4831,70.4925,37787.0
2023-11-02 15:15:00,75.59,75.59,75.56,75.56,102835.0,70.4925,70.4925,70.4645,70.4645,102835.0
2023-11-02 15:20:00,75.57,75.57,75.56,75.56,26466.0,70.4738,70.4738,70.4645,70.4645,26466.0
2023-11-02 15:25:00,75.56,75.58,75.56,75.56,90334.0,70.4645,70.4831,70.4645,70.4645,90334.0
2023-11-02 15:30:00,75.56,75.57,75.56,75.56,58552.0,70.4645,70.4738,70.4645,70.4645,58552.0
2023-11-02 15:35:00,75.56,75.57,75.56,75.56,46213.0,70.4645,70.4738,70.4645,70.4645,46213.0
2023-11-02 15:40:00,75.56,75.59,75.56,75.59,474832.0,70.4645,70.4925,70.4645,70.4925,474832.0
2023-11-02 15:45:00,75.59,75.59,75.57,75.58,957023.0,70.4925,70.4925,70.4738,70.4831,957023.0
2023-11-02 15:50:00,75.57,75.61,75.57,75.61,49750.0,70.4738,70.5111,70.4738,70.5111,49750.0
2023-11-02 15:55:00,75.61,75.63,75.57,75.59,109148.0,70.5111,70.5298,70.4738,70.4925,109148.0
2023-11-03 09:30:00,76.33,76.47,76.33,76.45,732069.0,71.1826,71.3131,71.1826,71.2945,732069.0
2023-11-03 09:35:00,76.44,76.46,76.41,76.42,146618.0,71.2851,71.3038,71.2572,71.2665,146618.0
2023-11-03 09:40:00,76.42,76.5,76.41,76.48,145605.0,71.2665,71.3411,71.2572,71.3224,145605.0
2023-11-03 09:45:00,76.49,76.54,76.47,76.48,1253690.0,71.3318,71.3784,71.3131,71.3224,1253690.0
2023-11-03 09:50:00,76.48,76.49,76.41,76.44,97669.0,71.3224,71.3318,71.2572,71.2851,97669.0
2023-11-03 09:55:00,76.44,76.44,76.39,76.4,68016.0,71.2851,71.2851,71.2385,71.2478,68016.0
2023-11-03 10:00:00,76.4,76.53,76.31,76.36,324178.0,71.2478,71.3691,71.1639,71.2105,324178.0
2023-11-03 10:05:00,76.37,76.39,76.3,76.31,103996.0,71.2199,71.2385,71.1546,71.1639,103996.0
2023-11-03 10:10:00,76.31,76.33,76.28,76.28,79197.0,71.1639,71.1826,71.1359,71.1359,79197.0
2023-11-03 10:15:00,76.28,76.34,76.27,76.32,45674.0,71.1359,71.1919,71.1266,71.1732,45674.0
2023-11-03 10:20:00,76.32,76.33,76.27,76.27,172313.0,71.1732,71.1826,71.1266,71.1266,172313.0
2023-11-03 10:25:00,76.28,76.28,76.18,76.21,55483.0,71.1359,71.1359,71.0427,71.0706,55483.0
2023-11-03 10:30:00,76.22,76.26,76.21,76.21,45800.0,71.08,71.1173,71.0706,71.0706,45800.0
2023-11-03 10:35:00,76.21,76.24,76.2,76.23,122450.0,71.0706,71.0986,71.0613,71.0893,122450.0
2023-11-03 10:40:00,76.23,76.25,76.14,76.16,48811.0,71.0893,71.1079,71.0054,71.024,48811.0
2023-11-03 10:45:00,76.17,76.23,76.16,76.23,75542.0,71.0333,71.0893,71.024,71.0893,75542.0
2023-11-03 10:50:00,76.23,76.24,76.2,76.24,228250.0,71.0893,71.0986,71.0613,71.0986,228250.0
2023-11-03 10:55:00,76.24,76.28,76.24,76.28,38517.0,71.0986,71.1359,71.0986,71.1359,38517.0
2023-11-03 11:00:00,76.28,76.33,76.28,76.32,50995.0,71.1359,71.1826,71.1359,71.1732,50995.0
2023-11-03 11:05:00,76.32,76.32,76.28,76.28,56921.0,71.1732,71.1732,71.1359,71.1359,56921.0
2023-11-03 11:10:00,76.29,76.32,76.26,76.31,43622.0,71.1453,71.1732,71.1173,71.1639,43622.0
2023-11-03 11:15:00,76.31,76.31,76.27,76.28,47493.0,71.1639,71.1639,71.1266,71.1359,47493.0
2023-11-03 11:20:00,76.29,76.31,76.25,76.3,41372.0,71.1453,71.1639,71.1079,71.1546,41372.0
2023-11-03 11:25:00,76.3,76.31,76.28,76.29,96216.0,71.1546,71.1639,71.1359,71.1453,96216.0
2023-11-03 11:30:00,76.29,76.34,76.29,76.33,85064.0,71.1453,71.1919,71.1453,71.1826,85064.0
2023-11-03 11:35:00,76.33,76.34,76.3,76.3,47662.0,71.1826,71.1919,71.1546,71.1546,47662.0
2023-11-03 11:40:00,76.3,76.3,76.27,76.28,75281.0,71.1546,71.1546,71.1266,71.1359,75281.0
2023-11-03 11:45:00,76.28,76.28,76.22,76.23,58691.0,71.1359,71.1359,71.08,71.0893,58691.0
2023-11-03 11:50:00,76.23,76.28,76.23,76.25,37703.0,71.0893,71.1359,71.0893,71.1079,37703.0
2023-11-03 11:55:00,76.25,76.27,76.22,76.24,171202.0,71.1079,71.1266,71.08,71.0986,171202.0
2023-11-03 12:00:00,76.25,76.29,76.24,76.26,31672.0,71.1079,71.1453,71.0986,71.1173,31672.0
2023-11-03 12:05:00,76.26,76.28,76.23,76.25,86451.0,71.1173,71.1359,71.0893,71.1079,86451.0
2023-11-03 12:10:00,76.24,76.28,76.24,76.28,212359.0,71.0986,71.1359,71.0986,71.1359,212359.0
2023-11-03 12:15:00,76.28,76.28,76.25,76.27,94674.0,71.1359,71.1359,71.1079,71.1266,94674.0
2023-11-03 12:20:00,76.27,76.28,76.26,76.27,57991.0,71.1266,71.1359,71.1173,71.1266,57991.0
2023-11-03 12:25:00,76.28,76.31,76.27,76.3,49497.0,71.1359,71.1639,71.1266,71.1546,49497.0
2023-11-03 12:30:00,76.3,76.3,76.26,76.28,108114.0,71.1546,71.1546,71.1173,71.1359,108114.0
2023-11-03 12:35:00,76.29,76.3,76.26,76.28,32993.0,71.1453,71.1546,71.1173,71.1359,32993.0
2023-11-03 12:40:00,76.28,76.3,76.27,76.29,25033.0,71.1359,71.1546,71.1266,71.1453,25033.0
2023-11-03 12:45:00,76.28,76.3,76.28,76.28,11670.0,71.1359,71.1546,71.1359,71.1359,11670.0
2023-11-03 12:50:00,76.3,76.3,76.27,76.29,28862.0,71.1546,71.1546,71.1266,71.1453,28862.0
2023-11-03 12:55:00,76.3,76.3,76.28,76.28,22079.0,71.1546,71.1546,71.1359,71.1359,22079.0
2023-11-03 13:00:00,76.28,76.33,76.27,76.32,197337.0,71.1359,71.1826,71.1266,71.1732,197337.0
2023-11-03 13:05:00,76.33,76.36,76.32,76.34,69142.0,71.1826,71.2105,71.1732,71.1919,69142.0
2023-11-03 13:10:00,76.34,76.35,76.29,76.29,70643.0,71.1919,71.2012,71.1453,71.1453,70643.0
2023-11-03 13:15:00,76.29,76.29,76.26,76.27,49742.0,71.1453,71.1453,71.1173,71.1266,49742.0
2023-11-03 13:20:00,76.26,76.26,76.24,76.25,28016.0,71.1173,71.1173,71.0986,71.1079,28016.0
2023-11-03 13:25:00,76.24,76.24,76.19,76.2,46929.0,71.0986,71.0986,71.052,71.0613,46929.0
2023-11-03 13:30:00,76.2,76.21,76.17,76.2,247283.0,71.0613,71.0706,71.0333,71.0613,247283.0
2023-11-03 13:35:00,76.2,76.2,76.17,76.17,31631.0,71.0613,71.0613,71.0333,71.0333,31631.0
2023-11-03 13:40:00,76.17,76.18,76.14,76.15,79727.0,71.0333,71.0427,71.0054,71.0147,79727.0
2023-11-03 13:45:00,76.15,76.17,76.15,76.15,29701.0,71.0147,71.0333,71.0147,71.0147,29701.0
2023-11-03 13:50:00,76.15,76.16,76.12,76.13,27938.0,71.0147,71.024,70.9867,70.996,27938.0
2023-11-03 13:55:00,76.13,76.17,76.13,76.16,38379.0,70.996,71.0333,70.996,71.024,38379.0
2023-11-03 14:00:00,76.15,76.16,76.14,76.15,19510.0,71.0147,71.024,71.0054,71.0147,19510.0
2023-11-03 14:05:00,76.15,76.17,76.14,76.16,75166.0,71.0147,71.0333,71.0054,71.024,75166.0
2023-11-03 14:10:00,76.16,76.17,76.15,76.17,24999.0,71.024,71.0333,71.0147,71.0333,24999.0
2023-11-03 14:15:00,76.17,76.18,76.15,76.15,26611.0,71.0333,71.0427,71.0147,71.0147,26611.0
2023-11-03 14:20:00,76.15,76.17,76.14,76.14,56091.0,71.0147,71.0333,71.0054,71.0054,56091.0
2023-11-03 14:25:00,76.15,76.18,76.14,76.17,42947.0,71.0147,71.0427,71.0054,71.0333,42947.0
2023-11-03 14:30:00,76.17,76.18,76.15,76.17,25935.0,71.0333,71.0427,71.0147,71.0333,25935.0
2023-11-03 14:35:00,76.16,76.17,76.12,76.13,35011.0,71.024,71.0333,70.9867,70.996,35011.0
2023-11-03 14:40:00,76.13,76.16,76.12,76.15,30738.0,70.996,71.024,70.9867,71.0147,30738.0
2023-11-03 14:45:00,76.15,76.15,76.12,76.13,55696.0,71.0147,71.0147,70.9867,70.996,55696.0
2023-11-03 14:50:00,76.14,76.14,76.12,76.14,72955.0,71.0054,71.0054,70.9867,71.0054,72955.0
2023-11-03 14:55:00,76.14,76.16,76.13,76.16,120257.0,71.0054,71.024,70.996,71.024,120257.0
2023-11-03 15:00:00,76.16,76.17,76.15,76.17,125223.0,71.024,71.0333,71.0147,71.0333,125223.0
2023-11-03 15:05:00,76.17,76.19,76.17,76.17,31067.0,71.0333,71.052,71.0333,71.0333,31067.0
2023-11-03 15:10:00,76.17,76.18,76.16,76.17,13320.0,71.0333,71.0427,71.024,71.0333,13320.0
2023-11-03 15:15:00,76.17,76.17,76.13,76.13,38174.0,71.0333,71.0333,70.996,70.996,38174.0
2023-11-03 15:20:00,76.12,76.13,76.09,76.09,39631.0,70.9867,70.996,70.9587,70.9587,39631.0
2023-11-03 15:25:00,76.09,76.1,76.08,76.09,58761.0,70.9587,70.9681,70.9494,70.9587,58761.0
2023-11-03 15:30:00,76.08,76.09,76.04,76.05,591849.0,70.9494,70.9587,70.9121,70.9214,591849.0
2023-11-03 15:35:00,76.06,76.06,76.03,76.03,205173.0,70.9308,70.9308,70.9028,70.9028,205173.0
2023-11-03 15:40:00,76.04,76.06,76.03,76.04,66542.0,70.9121,70.9308,70.9028,70.9121,66542.0
2023-11-03 15:45:00,76.03,76.06,76.03,76.04,46596.0,70.9028,70.9308,70.9028,70.9121,46596.0
2023-11-03 15:50:00,76.05,76.06,76.04,76.05,94251.0,70.9214,70.9308,70.9121,70.9214,94251.0
2023-11-03 15:55:00,76.05,76.06,76.04,76.05,136681.0,70.9214,70.9308,70.9121,70.9214,136681.0
2023-11-06 09:30:00,75.88,75.9,75.84,75.85,160921.0,70.7629,70.7816,70.7256,70.7349,160921.0
2023-11-06 09:35:00,75.86,75.88,75.85,75.86,60943.0,70.7442,70.7629,70.7349,70.7442,60943.0
2023-11-06 09:40:00,75.87,75.88,75.83,75.84,35287.0,70.7536,70.7629,70.7163,70.7256,35287.0
2023-11-06 09:45:00,75.84,75.86,75.8,75.81,35883.0,70.7256,70.7442,70.6883,70.6976,35883.0
2023-11-06 09:50:00,75.81,75.83,75.79,75.81,51478.0,70.6976,70.7163,70.679,70.6976,51478.0
2023-11-06 09:55:00,75.81,75.83,75.78,75.78,57196.0,70.6976,70.7163,70.6696,70.6696,57196.0
2023-11-06 10:00:00,75.78,75.79,75.75,75.77,39272.0,70.6696,70.679,70.6417,70.6603,39272.0
2023-11-06 10:05:00,75.76,75.77,75.75,75.77,42740.0,70.651,70.6603,70.6417,70.6603,42740.0
2023-11-06 10:10:00,75.76,75.77,75.75,75.76,177900.0,70.651,70.6603,70.6417,70.651,177900.0
2023-11-06 10:15:00,75.76,75.79,75.76,75.79,38436.0,70.651,70.679,70.651,70.679,38436.0
2023-11-06 10:20:00,75.79,75.79,75.76,75.77,27702.0,70.679,70.679,70.651,70.6603,27702.0
2023-11-06 10:25:00,75.77,75.77,75.73,75.76,45588.0,70.6603,70.6603,70.623,70.651,45588.0
2023-11-06 10:30:00,75.76,75.78,75.76,75.78,216413.0,70.651,70.6696,70.651,70.6696,216413.0
2023-11-06 10:35:00,75.78,75.81,75.77,75.81,55337.0,70.6696,70.6976,70.6603,70.6976,55337.0
2023-11-06 10:40:00,75.8,75.83,75.79,75.83,221718.0,70.6883,70.7163,70.679,70.7163,221718.0
2023-11-06 10:45:00,75.83,75.83,75.78,75.78,129697.0,70.7163,70.7163,70.6696,70.6696,129697.0
2023-11-06 10:50:00,75.78,75.81,75.78,75.8,44762.0,70.6696,70.6976,70.6696,70.6883,44762.0
2023-11-06 10:55:00,75.81,75.81,75.79,75.79,24450.0,70.6976,70.6976,70.679,70.679,24450.0
2023-11-06 11:00:00,75.8,75.82,75.79,75.81,29966.0,70.6883,70.7069,70.679,70.6976,29966.0
2023-11-06 11:05:00,75.82,75.85,75.82,75.84,60494.0,70.7069,70.7349,70.7069,70.7256,60494.0
2023-11-06 11:10:00,75.84,75.84,75.8,75.8,45509.0,70.7256,70.7256,70.6883,70.6883,45509.0
2023-11-06 11:15:00,75.8,75.8,75.78,75.8,33957.0,70.6883,70.6883,70.6696,70.6883,33957.0
2023-11-06 11:20:00,75.79,75.8,75.77,75.77,46535.0,70.679,70.6883,70.6603,70.6603,46535.0
2023-11-06 11:25:00,75.78,75.78,75.74,75.75,28546.0,70.6696,70.6696,70.6323,70.6417,28546.0
2023-11-06 11:30:00,75.75,75.8,75.74,75.79,17913.0,70.6417,70.6883,70.6323,70.679,17913.0
2023-11-06 11:35:00,75.79,75.82,75.79,75.82,15328.0,70.679,70.7069,70.679,70.7069,15328.0
2023-11-06 11:40:00,75.81,75.83,75.79,75.8,22531.0,70.6976,70.7163,70.679,70.6883,22531.0
2023-11-06 11:45:00,75.8,75.8,75.74,75.77,76169.0,70.6883,70.6883,70.6323,70.6603,76169.0
2023-11-06 11:50:00,75.77,75.79,75.76,75.78,7862.0,70.6603,70.679,70.651,70.6696,7862.0
2023-11-06 11:55:00,75.79,75.81,75.78,75.8,15385.0,70.679,70.6976,70.6696,70.6883,15385.0
2023-11-06 12:00:00,75.8,75.8,75.75,75.77,38236.0,70.6883,70.6883,70.6417,70.6603,38236.0
2023-11-06 12:05:00,75.77,75.78,75.76,75.76,35712.0,70.6603,70.6696,70.651,70.651,35712.0
2023-11-06 12:10:00,75.77,75.79,75.76,75.78,44307.0,70.6603,70.679,70.651,70.6696,44307.0
2023-11-06 12:15:00,75.78,75.78,75.74,75.75,24950.0,70.6696,70.6696,70.6323,70.6417,24950.0
2023-11-06 12:20:00,75.75,75.75,75.73,75.73,26920.0,70.6417,70.6417,70.623,70.623,26920.0
2023-11-06 12:25:00,75.73,75.75,75.73,75.75,9778.0,70.623,70.6417,70.623,70.6417,9778.0
2023-11-06 12:30:00,75.74,75.76,75.74,75.75,16518.0,70.6323,70.651,70.6323,70.6417,16518.0
2023-11-06 12:35:00,75.76,75.76,75.75,75.76,35681.0,70.651,70.651,70.6417,70.651,35681.0
2023-11-06 12:40:00,75.76,75.77,75.75,75.77,5579.0,70.651,70.6603,70.6417,70.6603,5579.0
2023-11-06 12:45:00,75.77,75.79,75.76,75.78,55156.0,70.6603,70.679,70.651,70.6696,55156.0
2023-11-06 12:50:00,75.78,75.78,75.76,75.77,35008.0,70.6696,70.6696,70.651,70.6603,35008.0
2023-11-06 12:55:00,75.77,75.77,75.75,75.76,18164.0,70.6603,70.6603,70.6417,70.651,18164.0
2023-11-06 13:00:00,75.76,75.77,75.75,75.76,26152.0,70.651,70.6603,70.6417,70.651,26152.0
2023-11-06 13:05:00,75.76,75.76,75.73,75.74,10515.0,70.651,70.651,70.623,70.6323,10515.0
2023-11-06 13:10:00,75.74,75.76,75.74,75.75,35287.0,70.6323,70.651,70.6323,70.6417,35287.0
2023-11-06 13:15:00,75.75,75.76,75.74,75.74,29596.0,70.6417,70.651,70.6323,70.6323,29596.0
2023-11-06 13:20:00,75.74,75.75,75.73,75.75,31397.0,70.6323,70.6417,70.623,70.6417,31397.0
2023-11-06 13:25:00,75.74,75.75,75.74,75.75,12193.0,70.6323,70.6417,70.6323,70.6417,12193.0
2023-11-06 13:30:00,75.75,75.75,75.74,75.75,9916.0,70.6417,70.6417,70.6323,70.6417,9916.0
2023-11-06 13:35:00,75.74,75.76,75.74,75.76,20720.0,70.6323,70.651,70.6323,70.651,20720.0
2023-11-06 13:40:00,75.75,75.77,75.74,75.74,391064.0,70.6417,70.6603,70.6323,70.6323,391064.0
2023-11-06 13:45:00,75.76,75.76,75.73,75.73,40273.0,70.651,70.651,70.623,70.623,40273.0
2023-11-06 13:50:00,75.73,75.74,75.71,75.72,16502.0,70.623,70.6323,70.6044,70.6137,16502.0
2023-11-06 13:55:00,75.72,75.73,75.71,75.72,37976.0,70.6137,70.623,70.6044,70.6137,37976.0
2023-11-06 14:00:00,75.73,75.73,75.69,75.7,73832.0,70.623,70.623,70.5857,70.595,73832.0
2023-11-06 14:05:00,75.7,75.71,75.66,75.67,36835.0,70.595,70.6044,70.5577,70.5671,36835.0
2023-11-06 14:10:00,75.67,75.67,75.66,75.66,51888.0,70.5671,70.5671,70.5577,70.5577,51888.0
2023-11-06 14:15:00,75.67,75.69,75.67,75.69,22870.0,70.5671,70.5857,70.5671,70.5857,22870.0
2023-11-06 14:20:00,75.69,75.7,75.67,75.68,49420.0,70.5857,70.595,70.5671,70.5764,49420.0
2023-11-06 14:25:00,75.68,75.69,75.66,75.68,27796.0,70.5764,70.5857,70.5577,70.5764,27796.0
2023-11-06 14:30:00,75.69,75.69,75.67,75.69,131602.0,70.5857,70.5857,70.5671,70.5857,131602.0
2023-11-06 14:35:00,75.69,75.69,75.68,75.68,18183.0,70.5857,70.5857,70.5764,70.5764,18183.0
2023-11-06 14:40:00,75.69,75.71,75.68,75.71,113056.0,70.5857,70.6044,70.5764,70.6044,113056.0
2023-11-06 14:45:00,75.7,75.71,75.66,75.68,36351.0,70.595,70.6044,70.5577,70.5764,36351.0
2023-11-06 14:50:00,75.67,75.68,75.66,75.67,45381.0,70.5671,70.5764,70.5577,70.5671,45381.0
2023-11-06 14:55:00,75.66,75.67,75.64,75.66,49527.0,70.5577,70.5671,70.5391,70.5577,49527.0
2023-11-06 15:00:00,75.67,75.67,75.66,75.67,16205.0,70.5671,70.5671,70.5577,70.5671,16205.0
2023-11-06 15:05:00,75.67,75.69,75.66,75.69,91211.0,70.5671,70.5857,70.5577,70.5857,91211.0
2023-11-06 15:10:00,75.68,75.69,75.67,75.68,100080.0,70.5764,70.5857,70.5671,70.5764,100080.0
2023-11-06 15:15:00,75.69,75.69,75.68,75.68,16276.0,70.5857,70.5857,70.5764,70.5764,16276.0
2023-11-06 15:20:00,75.68,75.7,75.66,75.66,126560.0,70.5764,70.595,70.5577,70.5577,126560.0
2023-11-06 15:25:00,75.66,75.67,75.65,75.66,62463.0,70.5577,70.5671,70.5484,70.5577,62463.0
2023-11-06 15:30:00,75.66,75.69,75.65,75.69,68715.0,70.5577,70.5857,70.5484,70.5857,68715.0
2023-11-06 15:35:00,75.69,75.69,75.67,75.67,77597.0,70.5857,70.5857,70.5671,70.5671,77597.0
2023-11-06 15:40:00,75.67,75.69,75.67,75.69,84255.0,70.5671,70.5857,70.5671,70.5857,84255.0
2023-11-06 15:45:00,75.7,75.71,75.69,75.71,95172.0,70.595,70.6044,70.5857,70.6044,95172.0
2023-11-06 15:50:00,75.71,75.71,75.67,75.67,129231.0,70.6044,70.6044,70.5671,70.5671,129231.0
2023-11-06 15:55:00,75.67,75.7,75.67,75.68,157516.0,70.5671,70.595,70.5671,70.5764,157516.0
2023-11-07 09:30:00,75.89,75.91,75.87,75.89,42231.0,70.7722,70.7909,70.7536,70.7722,42231.0
2023-11-07 09:35:00,75.9,75.92,75.87,75.91,34787.0,70.7816,70.8002,70.7536,70.7909,34787.0
2023-11-07 09:40:00,75.91,75.92,75.9,75.9,83271.0,70.7909,70.8002,70.7816,70.7816,83271.0
2023-11-07 09:45:00,75.9,75.92,75.86,75.87,1482524.0,70.7816,70.8002,70.7442,70.7536,1482524.0
2023-11-07 09:50:00,75.88,75.89,75.85,75.85,134767.0,70.7629,70.7722,70.7349,70.7349,134767.0
2023-11-07 09:55:00,75.85,75.88,75.85,75.87,63403.0,70.7349,70.7629,70.7349,70.7536,63403.0
2023-11-07 10:00:00,75.87,75.91,75.87,75.91,23408.0,70.7536,70.7909,70.7536,70.7909,23408.0
2023-11-07 10:05:00,75.91,75.94,75.9,75.92,58232.0,70.7909,70.8189,70.7816,70.8002,58232.0
2023-11-07 10:10:00,75.92,75.94,75.91,75.94,33126.0,70.8002,70.8189,70.7909,70.8189,33126.0
2023-11-07 10:15:00,75.93,75.93,75.91,75.92,18376.0,70.8095,70.8095,70.7909,70.8002,18376.0
2023-11-07 10:20:00,75.92,75.95,75.9,75.95,21079.0,70.8002,70.8282,70.7816,70.8282,21079.0
2023-11-07 10:25:00,75.94,75.96,75.93,75.95,49645.0,70.8189,70.8375,70.8095,70.8282,49645.0
2023-11-07 10:30:00,75.96,76.01,75.95,76.0,50935.0,70.8375,70.8841,70.8282,70.8748,50935.0
2023-11-07 10:35:00,75.99,76.01,75.99,75.99,22626.0,70.8655,70.8841,70.8655,70.8655,22626.0
2023-11-07 10:40:00,76.0,76.03,75.99,76.02,44658.0,70.8748,70.9028,70.8655,70.8935,44658.0
2023-11-07 10:45:00,76.01,76.06,76.01,76.06,60309.0,70.8841,70.9308,70.8841,70.9308,60309.0
2023-11-07 10:50:00,76.06,76.06,76.03,76.03,69643.0,70.9308,70.9308,70.9028,70.9028,69643.0
2023-11-07 10:55:00,76.03,76.03,76.0,76.01,12228.0,70.9028,70.9028,70.8748,70.8841,12228.0
2023-11-07 11:00:00,76.02,76.04,76.01,76.02,14446.0,70.8935,70.9121,70.8841,70.8935,14446.0
2023-11-07 11:05:00,76.02,76.05,76.01,76.04,16970.0,70.8935,70.9214,70.8841,70.9121,16970.0
2023-11-07 11:10:00,76.04,76.06,76.03,76.06,22524.0,70.9121,70.9308,70.9028,70.9308,22524.0
2023-11-07 11:15:00,76.06,76.06,76.01,76.02,12212.0,70.9308,70.9308,70.8841,70.8935,12212.0
2023-11-07 11:20:00,76.02,76.04,76.01,76.01,53062.0,70.8935,70.9121,70.8841,70.8841,53062.0
2023-11-07 11:25:00,76.01,76.02,75.99,76.01,22393.0,70.8841,70.8935,70.8655,70.8841,22393.0
2023-11-07 11:30:00,76.01,76.04,76.0,76.03,23557.0,70.8841,70.9121,70.8748,70.9028,23557.0
2023-11-07 11:35:00,76.04,76.04,76.02,76.03,12343.0,70.9121,70.9121,70.8935,70.9028,12343.0
2023-11-07 11:40:00,76.03,76.06,76.02,76.06,28245.0,70.9028,70.9308,70.8935,70.9308,28245.0
2023-11-07 11:45:00,76.06,76.07,76.01,76.02,23891.0,70.9308,70.9401,70.8841,70.8935,23891.0
2023-11-07 11:50:00,76.02,76.04,76.01,76.03,14876.0,70.8935,70.9121,70.8841,70.9028,14876.0
2023-11-07 11:55:00,76.03,76.06,76.03,76.04,11387.0,70.9028,70.9308,70.9028,70.9121,11387.0
2023-11-07 12:00:00,76.04,76.04,75.99,76.0,33944.0,70.9121,70.9121,70.8655,70.8748,33944.0
2023-11-07 12:05:00,76.0,76.01,75.98,76.01,29591.0,70.8748,70.8841,70.8562,70.8841,29591.0
2023-11-07 12:10:00,76.01,76.01,75.99,76.0,20836.0,70.8841,70.8841,70.8655,70.8748,20836.0
2023-11-07 12:15:00,75.99,76.01,75.98,75.98,63480.0,70.8655,70.8841,70.8562,70.8562,63480.0
2023-11-07 12:20:00,75.98,76.02,75.98,76.01,18950.0,70.8562,70.8935,70.8562,70.8841,18950.0
2023-11-07 12:25:00,76.01,76.01,75.97,75.98,46574.0,70.8841,70.8841,70.8468,70.8562,46574.0
2023-11-07 12:30:00,75.98,75.98,75.95,75.96,13898.0,70.8562,70.8562,70.8282,70.8375,13898.0
2023-11-07 12:35:00,75.95,75.96,75.94,75.95,21531.0,70.8282,70.8375,70.8189,70.8282,21531.0
2023-11-07 12:40:00,75.95,75.96,75.95,75.95,32247.0,70.8282,70.8375,70.8282,70.8282,32247.0
2023-11-07 12:45:00,75.95,75.99,75.95,75.99,57060.0,70.8282,70.8655,70.8282,70.8655,57060.0
2023-11-07 12:50:00,75.98,76.01,75.98,76.01,16720.0,70.8562,70.8841,70.8562,70.8841,16720.0
2023-11-07 12:55:00,76.0,76.02,76.0,76.02,15139.0,70.8748,70.8935,70.8748,70.8935,15139.0
2023-11-07 13:00:00,76.02,76.05,75.99,76.03,115063.0,70.8935,70.9214,70.8655,70.9028,115063.0
2023-11-07 13:05:00,76.04,76.07,76.04,76.06,63223.0,70.9121,70.9401,70.9121,70.9308,63223.0
2023-11-07 13:10:00,76.05,76.08,76.05,76.07,13784.0,70.9214,70.9494,70.9214,70.9401,13784.0
2023-11-07 13:15:00,76.08,76.13,76.08,76.12,19300.0,70.9494,70.996,70.9494,70.9867,19300.0
2023-11-07 13:20:00,76.12,76.12,76.09,76.11,19368.0,70.9867,70.9867,70.9587,70.9774,19368.0
2023-11-07 13:25:00,76.11,76.11,76.09,76.1,17080.0,70.9774,70.9774,70.9587,70.9681,17080.0
2023-11-07 13:30:00,76.09,76.09,76.06,76.06,164701.0,70.9587,70.9587,70.9308,70.9308,164701.0
2023-11-07 13:35:00,76.07,76.09,76.06,76.09,422297.0,70.9401,70.9587,70.9308,70.9587,422297.0
2023-11-07 13:40:00,76.09,76.12,76.08,76.11,39499.0,70.9587,70.9867,70.9494,70.9774,39499.0
2023-11-07 13:45:00,76.12,76.15,76.11,76.15,43967.0,70.9867,71.0147,70.9774,71.0147,43967.0
2023-11-07 13:50:00,76.14,76.18,76.14,76.15,18722.0,71.0054,71.0427,71.0054,71.0147,18722.0
2023-11-07 13:55:00,76.15,76.2,76.14,76.2,27655.0,71.0147,71.0613,71.0054,71.0613,27655.0
2023-11-07 14:00:00,76.19,76.22,76.18,76.22,18209.0,71.052,71.08,71.0427,71.08,18209.0
2023-11-07 14:05:00,76.21,76.21,76.17,76.17,15046.0,71.0706,71.0706,71.0333,71.0333,15046.0
2023-11-07 14:10:00,76.18,76.19,76.17,76.17,30058.0,71.0427,71.052,71.0333,71.0333,30058.0
2023-11-07 14:15:00,76.18,76.18,76.17,76.17,110762.0,71.0427,71.0427,71.0333,71.0333,110762.0
2023-11-07 14:20:00,76.17,76.18,76.17,76.17,21452.0,71.0333,71.0427,71.0333,71.0333,21452.0
2023-11-07 14:25:00,76.17,76.18,76.16,76.18,163536.0,71.0333,71.0427,71.024,71.0427,163536.0
2023-11-07 14:30:00,76.18,76.19,76.16,76.17,30884.0,71.0427,71.052,71.024,71.0333,30884.0
2023-11-07 14:35:00,76.17,76.18,76.14,76.15,24980.0,71.0333,71.0427,71.0054,71.0147,24980.0
2023-11-07 14:40:00,76.15,76.15,76.11,76.12,43870.0,71.0147,71.0147,70.9774,70.9867,43870.0
2023-11-07 14:45:00,76.12,76.13,76.1,76.11,37699.0,70.9867,70.996,70.9681,70.9774,37699.0
2023-11-07 14:50:00,76.1,76.12,76.1,76.12,18137.0,70.9681,70.9867,70.9681,70.9867,18137.0
2023-11-07 14:55:00,76.12,76.12,76.08,76.09,53408.0,70.9867,70.9867,70.9494,70.9587,53408.0
2023-11-07 15:00:00,76.09,76.09,76.07,76.08,105576.0,70.9587,70.9587,70.9401,70.9494,105576.0
2023-11-07 15:05:00,76.08,76.08,76.06,76.06,23301.0,70.9494,70.9494,70.9308,70.9308,23301.0
2023-11-07 15:10:00,76.06,76.09,76.06,76.09,51782.0,70.9308,70.9587,70.9308,70.9587,51782.0
2023-11-07 15:15:00,76.09,76.09,76.08,76.09,38090.0,70.9587,70.9587,70.9494,70.9587,38090.0
2023-11-07 15:20:00,76.08,76.09,76.08,76.09,56974.0,70.9494,70.9587,70.9494,70.9587,56974.0
2023-11-07 15:25:00,76.09,76.09,76.07,76.09,73844.0,70.9587,70.9587,70.9401,70.9587,73844.0
2023-11-07 15:30:00,76.09,76.09,76.08,76.09,27284.0,70.9587,70.9587,70.9494,70.9587,27284.0
2023-11-07 15:35:00,76.08,76.09,76.08,76.09,22891.0,70.9494,70.9587,70.9494,70.9587,22891.0
2023-11-07 15:40:00,76.09,76.1,76.06,76.1,45422.0,70.9587,70.9681,70.9308,70.9681,45422.0
2023-11-07 15:45:00,76.11,76.12,76.1,76.12,129086.0,70.9774,70.9867,70.9681,70.9867,129086.0
2023-11-07 15:50:00,76.12,76.12,76.1,76.1,35143.0,70.9867,70.9867,70.9681,70.9681,35143.0
2023-11-07 15:55:00,76.1,76.1,76.07,76.08,240633.0,70.9681,70.9681,70.9401,70.9494,240633.0
2023-11-08 09:30:00,76.17,76.22,76.15,76.22,67620.0,71.0333,71.08,71.0147,71.08,67620.0
2023-11-08 09:35:00,76.22,76.22,76.19,76.21,22131.0,71.08,71.08,71.052,71.0706,22131.0
2023-11-08 09:40:00,76.21,76.21,76.19,76.2,5218.0,71.0706,71.0706,71.052,71.0613,5218.0
2023-11-08 09:45:00,76.2,76.26,76.2,76.25,61124.0,71.0613,71.1173,71.0613,71.1079,61124.0
2023-11-08 09:50:00,76.26,76.27,76.23,76.24,45737.0,71.1173,71.1266,71.0893,71.0986,45737.0
2023-11-08 09:55:00,76.25,76.27,76.23,76.26,13504.0,71.1079,71.1266,71.0893,71.1173,13504.0
2023-11-08 10:00:00,76.26,76.26,76.21,76.22,122928.0,71.1173,71.1173,71.0706,71.08,122928.0
2023-11-08 10:05:00,76.21,76.23,76.2,76.23,195617.0,71.0706,71.0893,71.0613,71.0893,195617.0
2023-11-08 10:10:00,76.22,76.23,76.19,76.19,22487.0,71.08,71.0893,71.052,71.052,22487.0
2023-11-08 10:15:00,76.19,76.19,76.18,76.18,5417.0,71.052,71.052,71.0427,71.0427,5417.0
2023-11-08 10:20:00,76.19,76.2,76.16,76.2,36012.0,71.052,71.0613,71.024,71.0613,36012.0
2023-11-08 10:25:00,76.19,76.2,76.18,76.19,46054.0,71.052,71.0613,71.0427,71.052,46054.0
2023-11-08 10:30:00,76.19,76.24,76.18,76.24,107263.0,71.052,71.0986,71.0427,71.0986,107263.0
2023-11-08 10:35:00,76.24,76.26,76.23,76.23,185486.0,71.0986,71.1173,71.0893,71.0893,185486.0
2023-11-08 10:40:00,76.24,76.25,76.23,76.23,28983.0,71.0986,71.1079,71.0893,71.0893,28983.0
2023-11-08 10:45:00,76.24,76.27,76.23,76.27,18705.0,71.0986,71.1266,71.0893,71.1266,18705.0
2023-11-08 10:50:00,76.27,76.29,76.26,76.26,20231.0,71.1266,71.1453,71.1173,71.1173,20231.0
2023-11-08 10:55:00,76.27,76.3,76.26,76.28,8007.0,71.1266,71.1546,71.1173,71.1359,8007.0
2023-11-08 11:00:00,76.28,76.3,76.27,76.28,30773.0,71.1359,71.1546,71.1266,71.1359,30773.0
2023-11-08 11:05:00,76.29,76.29,76.28,76.29,15661.0,71.1453,71.1453,71.1359,71.1453,15661.0
2023-11-08 11:10:00,76.29,76.31,76.29,76.3,22662.0,71.1453,71.1639,71.1453,71.1546,22662.0
2023-11-08 11:15:00,76.3,76.34,76.29,76.34,50213.0,71.1546,71.1919,71.1453,71.1919,50213.0
2023-11-08 11:20:00,76.33,76.34,76.31,76.33,80531.0,71.1826,71.1919,71.1639,71.1826,80531.0
2023-11-08 11:25:00,76.33,76.33,76.31,76.31,29041.0,71.1826,71.1826,71.1639,71.1639,29041.0
2023-11-08 11:30:00,76.31,76.32,76.3,76.31,43783.0,71.1639,71.1732,71.1546,71.1639,43783.0
2023-11-08 11:35:00,76.31,76.31,76.28,76.28,68052.0,71.1639,71.1639,71.1359,71.1359,68052.0
2023-11-08 11:40:00,76.28,76.3,76.27,76.3,130200.0,71.1359,71.1546,71.1266,71.1546,130200.0
2023-11-08 11:45:00,76.3,76.33,76.29,76.31,20498.0,71.1546,71.1826,71.1453,71.1639,20498.0
2023-11-08 11:50:00,76.31,76.32,76.31,76.32,29348.0,71.1639,71.1732,71.1639,71.1732,29348.0
2023-11-08 11:55:00,76.31,76.32,76.3,76.31,46972.0,71.1639,71.1732,71.1546,71.1639,46972.0
2023-11-08 12:00:00,76.31,76.31,76.26,76.27,59369.0,71.1639,71.1639,71.1173,71.1266,59369.0
2023-11-08 12:05:00,76.27,76.27,76.26,76.27,62645.0,71.1266,71.1266,71.1173,71.1266,62645.0
2023-11-08 12:10:00,76.27,76.28,76.26,76.28,107188.0,71.1266,71.1359,71.1173,71.1359,107188.0
2023-11-08 12:15:00,76.28,76.29,76.27,76.28,161391.0,71.1359,71.1453,71.1266,71.1359,161391.0
2023-11-08 12:20:00,76.27,76.29,76.27,76.28,56329.0,71.1266,71.1453,71.1266,71.1359,56329.0
2023-11-08 12:25:00,76.29,76.29,76.26,76.27,46831.0,71.1453,71.1453,71.1173,71.1266,46831.0
2023-11-08 12:30:00,76.27,76.27,76.23,76.23,32847.0,71.1266,71.1266,71.0893,71.0893,32847.0
2023-11-08 12:35:00,76.24,76.26,76.23,76.26,52445.0,71.0986,71.1173,71.0893,71.1173,52445.0
2023-11-08 12:40:00,76.25,76.26,76.23,76.23,30988.0,71.1079,71.1173,71.0893,71.0893,30988.0
2023-11-08 12:45:00,76.24,76.26,76.23,76.25,202426.0,71.0986,71.1173,71.0893,71.1079,202426.0
2023-11-08 12:50:00,76.24,76.25,76.23,76.23,26611.0,71.0986,71.1079,71.0893,71.0893,26611.0
2023-11-08 12:55:00,76.23,76.27,76.23,76.27,204271.0,71.0893,71.1266,71.0893,71.1266,204271.0
2023-11-08 13:00:00,76.26,76.28,76.17,76.28,179162.0,71.1173,71.1359,71.0333,71.1359,179162.0
2023-11-08 13:05:00,76.28,76.35,76.28,76.34,59446.0,71.1359,71.2012,71.1359,71.1919,59446.0
2023-11-08 13:10:00,76.34,76.35,76.29,76.3,58125.0,71.1919,71.2012,71.1453,71.1546,58125.0
2023-11-08 13:15:00,76.29,76.32,76.28,76.3,287590.0,71.1453,71.1732,71.1359,71.1546,287590.0
2023-11-08 13:20:00,76.31,76.33,76.3,76.33,344502.0,71.1639,71.1826,71.1546,71.1826,344502.0
2023-11-08 13:25:00,76.33,76.36,76.32,76.34,65794.0,71.1826,71.2105,71.1732,71.1919,65794.0
2023-11-08 13:30:00,76.34,76.38,76.34,76.36,20718.0,71.1919,71.2292,71.1919,71.2105,20718.0
2023-11-08 13:35:00,76.36,76.38,76.36,76.36,16986.0,71.2105,71.2292,71.2105,71.2105,16986.0
2023-11-08 13:40:00,76.35,76.36,76.35,76.36,24500.0,71.2012,71.2105,71.2012,71.2105,24500.0
2023-11-08 13:45:00,76.36,76.37,76.35,76.37,21368.0,71.2105,71.2199,71.2012,71.2199,21368.0
2023-11-08 13:50:00,76.38,76.39,76.36,76.39,21457.0,71.2292,71.2385,71.2105,71.2385,21457.0
2023-11-08 13:55:00,76.39,76.39,76.35,76.37,19518.0,71.2385,71.2385,71.2012,71.2199,19518.0
2023-11-08 14:00:00,76.37,76.37,76.35,76.36,36416.0,71.2199,71.2199,71.2012,71.2105,36416.0
2023-11-08 14:05:00,76.36,76.37,76.35,76.37,12472.0,71.2105,71.2199,71.2012,71.2199,12472.0
2023-11-08 14:10:00,76.37,76.38,76.36,76.38,25555.0,71.2199,71.2292,71.2105,71.2292,25555.0
2023-11-08 14:15:00,76.38,76.38,76.35,76.35,60474.0,71.2292,71.2292,71.2012,71.2012,60474.0
2023-11-08 14:20:00,76.35,76.36,76.33,76.34,40730.0,71.2012,71.2105,71.1826,71.1919,40730.0
2023-11-08 14:25:00,76.34,76.34,76.33,76.34,33008.0,71.1919,71.1919,71.1826,71.1919,33008.0
2023-11-08 14:30:00,76.34,76.34,76.29,76.3,21329.0,71.1919,71.1919,71.1453,71.1546,21329.0
2023-11-08 14:35:00,76.3,76.3,76.28,76.28,70596.0,71.1546,71.1546,71.1359,71.1359,70596.0
2023-11-08 14:40:00,76.29,76.3,76.28,76.29,21959.0,71.1453,71.1546,71.1359,71.1453,21959.0
2023-11-08 14:45:00,76.29,76.3,76.29,76.3,71520.0,71.1453,71.1546,71.1453,71.1546,71520.0
2023-11-08 14:50:00,76.3,76.31,76.28,76.28,44114.0,71.1546,71.1639,71.1359,71.1359,44114.0
2023-11-08 14:55:00,76.28,76.3,76.28,76.3,14383.0,71.1359,71.1546,71.1359,71.1546,14383.0
2023-11-08 15:00:00,76.3,76.32,76.29,76.31,34887.0,71.1546,71.1732,71.1453,71.1639,34887.0
2023-11-08 15:05:00,76.3,76.32,76.3,76.31,83694.0,71.1546,71.1732,71.1546,71.1639,83694.0
2023-11-08 15:10:00,76.31,76.33,76.3,76.32,156045.0,71.1639,71.1826,71.1546,71.1732,156045.0
2023-11-08 15:15:00,76.32,76.33,76.31,76.33,18044.0,71.1732,71.1826,71.1639,71.1826,18044.0
2023-11-08 15:20:00,76.33,76.34,76.32,76.33,29031.0,71.1826,71.1919,71.1732,71.1826,29031.0
2023-11-08 15:25:00,76.32,76.33,76.32,76.32,12209.0,71.1732,71.1826,71.1732,71.1732,12209.0
2023-11-08 15:30:00,76.33,76.33,76.31,76.31,32125.0,71.1826,71.1826,71.1639,71.1639,32125.0
2023-11-08 15:35:00,76.31,76.32,76.29,76.29,38169.0,71.1639,71.1732,71.1453,71.1453,38169.0
2023-11-08 15:40:00,76.3,76.31,76.29,76.31,52415.0,71.1546,71.1639,71.1453,71.1639,52415.0
2023-11-08 15:45:00,76.31,76.32,76.3,76.3,41441.0,71.1639,71.1732,71.1546,71.1546,41441.0
2023-11-08 15:50:00,76.3,76.32,76.3,76.31,27088.0,71.1546,71.1732,71.1546,71.1639,27088.0
2023-11-08 15:55:00,76.31,76.32,76.3,76.3,263457.0,71.1639,71.1732,71.1546,71.1546,263457.0
2023-11-09 09:30:00,76.3,76.3,76.2,76.2,42381.0,71.1546,71.1546,71.0613,71.0613,42381.0
2023-11-09 09:35:00,76.2,76.21,76.15,76.15,54746.0,71.0613,71.0706,71.0147,71.0147,54746.0
2023-11-09 09:40:00,76.14,76.19,76.14,76.16,20154.0,71.0054,71.052,71.0054,71.024,20154.0
2023-11-09 09:45:00,76.16,76.18,76.15,76.17,641717.0,71.024,71.0427,71.0147,71.0333,641717.0
2023-11-09 09:50:00,76.17,76.21,76.16,76.2,295978.0,71.0333,71.0706,71.024,71.0613,295978.0
2023-11-09 09:55:00,76.2,76.24,76.2,76.23,97425.0,71.0613,71.0986,71.0613,71.0893,97425.0
2023-11-09 10:00:00,76.23,76.24,76.14,76.17,381527.0,71.0893,71.0986,71.0054,71.0333,381527.0
2023-11-09 10:05:00,76.16,76.17,76.11,76.16,68491.0,71.024,71.0333,70.9774,71.024,68491.0
2023-11-09 10:10:00,76.16,76.17,76.13,76.14,131162.0,71.024,71.0333,70.996,71.0054,131162.0
2023-11-09 10:15:00,76.14,76.17,76.12,76.13,170364.0,71.0054,71.0333,70.9867,70.996,170364.0
2023-11-09 10:20:00,76.12,76.14,76.11,76.12,16596.0,70.9867,71.0054,70.9774,70.9867,16596.0
2023-11-09 10:25:00,76.12,76.13,76.09,76.1,57199.0,70.9867,70.996,70.9587,70.9681,57199.0
2023-11-09 10:30:00,76.11,76.11,76.06,76.09,14156.0,70.9774,70.9774,70.9308,70.9587,14156.0
2023-11-09 10:35:00,76.08,76.13,76.07,76.1,16943.0,70.9494,70.996,70.9401,70.9681,16943.0
2023-11-09 10:40:00,76.1,76.13,76.08,76.13,14197.0,70.9681,70.996,70.9494,70.996,14197.0
2023-11-09 10:45:00,76.12,76.13,76.11,76.13,119613.0,70.9867,70.996,70.9774,70.996,119613.0
2023-11-09 10:50:00,76.12,76.16,76.12,76.16,144051.0,70.9867,71.024,70.9867,71.024,144051.0
2023-11-09 10:55:00,76.16,76.16,76.13,76.14,46244.0,71.024,71.024,70.996,71.0054,46244.0
2023-11-09 11:00:00,76.15,76.16,76.15,76.16,78431.0,71.0147,71.024,71.0147,71.024,78431.0
2023-11-09 11:05:00,76.16,76.17,76.16,76.17,17349.0,71.024,71.0333,71.024,71.0333,17349.0
2023-11-09 11:10:00,76.17,76.19,76.16,76.17,8032.0,71.0333,71.052,71.024,71.0333,8032.0
2023-11-09 11:15:00,76.18,76.19,76.14,76.14,19591.0,71.0427,71.052,71.0054,71.0054,19591.0
2023-11-09 11:20:00,76.14,76.17,76.14,76.15,41604.0,71.0054,71.0333,71.0054,71.0147,41604.0
2023-11-09 11:25:00,76.15,76.15,76.12,76.13,10101.0,71.0147,71.0147,70.9867,70.996,10101.0
2023-11-09 11:30:00,76.12,76.15,76.11,76.15,281836.0,70.9867,71.0147,70.9774,71.0147,281836.0
2023-11-09 11:35:00,76.15,76.17,76.15,76.17,18026.0,71.0147,71.0333,71.0147,71.0333,18026.0
2023-11-09 11:40:00,76.17,76.17,76.15,76.17,34607.0,71.0333,71.0333,71.0147,71.0333,34607.0
2023-11-09 11:45:00,76.17,76.18,76.17,76.17,3747.0,71.0333,71.0427,71.0333,71.0333,3747.0
2023-11-09 11:50:00,76.17,76.19,76.17,76.19,8763.0,71.0333,71.052,71.0333,71.052,8763.0
2023-11-09 11:55:00,76.19,76.2,76.16,76.19,51122.0,71.052,71.0613,71.024,71.052,51122.0
2023-11-09 12:00:00,76.18,76.19,76.17,76.18,13889.0,71.0427,71.052,71.0333,71.0427,13889.0
2023-11-09 12:05:00,76.17,76.2,76.17,76.2,21577.0,71.0333,71.0613,71.0333,71.0613,21577.0
2023-11-09 12:10:00,76.19,76.2,76.18,76.18,4398.0,71.052,71.0613,71.0427,71.0427,4398.0
2023-11-09 12:15:00,76.19,76.19,76.17,76.17,37707.0,71.052,71.052,71.0333,71.0333,37707.0
2023-11-09 12:20:00,76.16,76.17,76.14,76.15,17861.0,71.024,71.0333,71.0054,71.0147,17861.0
2023-11-09 12:25:00,76.14,76.15,76.12,76.13,35120.0,71.0054,71.0147,70.9867,70.996,35120.0
2023-11-09 12:30:00,76.12,76.14,76.12,76.13,11864.0,70.9867,71.0054,70.9867,70.996,11864.0
2023-11-09 12:35:00,76.13,76.13,76.09,76.1,54292.0,70.996,70.996,70.9587,70.9681,54292.0
2023-11-09 12:40:00,76.09,76.1,76.07,76.08,9370.0,70.9587,70.9681,70.9401,70.9494,9370.0
2023-11-09 12:45:00,76.08,76.1,76.07,76.1,8148.0,70.9494,70.9681,70.9401,70.9681,8148.0
2023-11-09 12:50:00,76.09,76.11,76.08,76.08,11017.0,70.9587,70.9774,70.9494,70.9494,11017.0
2023-11-09 12:55:00,76.08,76.09,76.07,76.09,22815.0,70.9494,70.9587,70.9401,70.9587,22815.0
2023-11-09 13:00:00,76.09,76.11,75.78,75.83,309927.0,70.9587,70.9774,70.6696,70.7163,309927.0
2023-11-09 13:05:00,75.84,75.87,75.77,75.84,338249.0,70.7256,70.7536,70.6603,70.7256,338249.0
2023-11-09 13:10:00,75.84,75.92,75.82,75.91,219986.0,70.7256,70.8002,70.7069,70.7909,219986.0
2023-11-09 13:15:00,75.91,75.94,75.88,75.9,210366.0,70.7909,70.8189,70.7629,70.7816,210366.0
2023-11-09 13:20:00,75.9,75.97,75.9,75.96,65787.0,70.7816,70.8468,70.7816,70.8375,65787.0
2023-11-09 13:25:00,75.96,75.98,75.94,75.95,67042.0,70.8375,70.8562,70.8189,70.8282,67042.0
2023-11-09 13:30:00,75.95,75.97,75.92,75.97,98755.0,70.8282,70.8468,70.8002,70.8468,98755.0
2023-11-09 13:35:00,75.97,76.03,75.97,76.01,21649.0,70.8468,70.9028,70.8468,70.8841,21649.0
2023-11-09 13:40:00,76.01,76.01,75.95,76.0,16726.0,70.8841,70.8841,70.8282,70.8748,16726.0
2023-11-09 13:45:00,76.0,76.02,75.98,75.99,32301.0,70.8748,70.8935,70.8562,70.8655,32301.0
2023-11-09 13:50:00,75.98,75.99,75.95,75.95,13267.0,70.8562,70.8655,70.8282,70.8282,13267.0
2023-11-09 13:55:00,75.96,76.0,75.96,75.99,23035.0,70.8375,70.8748,70.8375,70.8655,23035.0
2023-11-09 14:00:00,75.99,75.99,75.82,75.85,163298.0,70.8655,70.8655,70.7069,70.7349,163298.0
2023-11-09 14:05:00,75.85,75.85,75.79,75.82,86652.0,70.7349,70.7349,70.679,70.7069,86652.0
2023-11-09 14:10:00,75.82,75.84,75.79,75.83,92385.0,70.7069,70.7256,70.679,70.7163,92385.0
2023-11-09 14:15:00,75.82,75.84,75.77,75.78,77366.0,70.7069,70.7256,70.6603,70.6696,77366.0
2023-11-09 14:20:00,75.78,75.87,75.78,75.85,45101.0,70.6696,70.7536,70.6696,70.7349,45101.0
2023-11-09 14:25:00,75.85,75.88,75.84,75.85,28547.0,70.7349,70.7629,70.7256,70.7349,28547.0
2023-11-09 14:30:00,75.85,75.86,75.83,75.84,25522.0,70.7349,70.7442,70.7163,70.7256,25522.0
2023-11-09 14:35:00,75.84,75.84,75.77,75.78,46032.0,70.7256,70.7256,70.6603,70.6696,46032.0
2023-11-09 14:40:00,75.78,75.79,75.75,75.76,41209.0,70.6696,70.679,70.6417,70.651,41209.0
2023-11-09 14:45:00,75.77,75.81,75.76,75.81,89905.0,70.6603,70.6976,70.651,70.6976,89905.0
2023-11-09 14:50:00,75.8,75.81,75.78,75.79,11740.0,70.6883,70.6976,70.6696,70.679,11740.0
2023-11-09 14:55:00,75.79,75.83,75.77,75.83,99074.0,70.679,70.7163,70.6603,70.7163,99074.0
2023-11-09 15:00:00,75.82,75.83,75.8,75.81,25805.0,70.7069,70.7163,70.6883,70.6976,25805.0
2023-11-09 15:05:00,75.83,75.85,75.82,75.84,86787.0,70.7163,70.7349,70.7069,70.7256,86787.0
2023-11-09 15:10:00,75.84,75.87,75.84,75.87,517724.0,70.7256,70.7536,70.7256,70.7536,517724.0
2023-11-09 15:15:00,75.87,75.87,75.81,75.83,480482.0,70.7536,70.7536,70.6976,70.7163,480482.0
2023-11-09 15:20:00,75.83,75.85,75.82,75.83,30236.0,70.7163,70.7349,70.7069,70.7163,30236.0
2023-11-09 15:25:00,75.83,75.88,75.8,75.8,82081.0,70.7163,70.7629,70.6883,70.6883,82081.0
2023-11-09 15:30:00,75.8,75.83,75.79,75.81,76223.0,70.6883,70.7163,70.679,70.6976,76223.0
2023-11-09 15:35:00,75.81,75.81,75.76,75.76,53402.0,70.6976,70.6976,70.651,70.651,53402.0
2023-11-09 15:40:00,75.77,75.79,75.75,75.78,62734.0,70.6603,70.679,70.6417,70.6696,62734.0
2023-11-09 15:45:00,75.79,75.82,75.78,75.81,125885.0,70.679,70.7069,70.6696,70.6976,125885.0
2023-11-09 15:50:00,75.81,75.82,75.79,75.81,97654.0,70.6976,70.7069,70.679,70.6976,97654.0
2023-11-09 15:55:00,75.81,75.83,75.78,75.78,45626.0,70.6976,70.7163,70.6696,70.6696,45626.0
2023-11-10 09:30:00,76.06,76.15,76.03,76.05,57075.0,70.9308,71.0147,70.9028,70.9214,57075.0
2023-11-10 09:35:00,76.05,76.06,76.03,76.05,78367.0,70.9214,70.9308,70.9028,70.9214,78367.0
2023-11-10 09:40:00,76.05,76.11,76.04,76.11,279958.0,70.9214,70.9774,70.9121,70.9774,279958.0
2023-11-10 09:45:00,76.11,76.12,76.08,76.12,122904.0,70.9774,70.9867,70.9494,70.9867,122904.0
2023-11-10 09:50:00,76.12,76.12,76.08,76.09,228357.0,70.9867,70.9867,70.9494,70.9587,228357.0
2023-11-10 09:55:00,76.08,76.09,76.05,76.08,21718.0,70.9494,70.9587,70.9214,70.9494,21718.0
2023-11-10 10:00:00,76.08,76.11,75.99,76.01,271835.0,70.9494,70.9774,70.8655,70.8841,271835.0
2023-11-10 10:05:00,76.02,76.06,75.98,76.03,49120.0,70.8935,70.9308,70.8562,70.9028,49120.0
2023-11-10 10:10:00,76.03,76.04,76.0,76.03,29485.0,70.9028,70.9121,70.8748,70.9028,29485.0
2023-11-10 10:15:00,76.04,76.05,76.01,76.05,46745.0,70.9121,70.9214,70.8841,70.9214,46745.0
2023-11-10 10:20:00,76.06,76.06,76.02,76.05,25427.0,70.9308,70.9308,70.8935,70.9214,25427.0
2023-11-10 10:25:00,76.05,76.05,75.98,76.0,54981.0,70.9214,70.9214,70.8562,70.8748,54981.0
2023-11-10 10:30:00,76.01,76.01,75.96,75.98,40559.0,70.8841,70.8841,70.8375,70.8562,40559.0
2023-11-10 10:35:00,75.98,76.03,75.98,76.01,30569.0,70.8562,70.9028,70.8562,70.8841,30569.0
2023-11-10 10:40:00,76.0,76.02,75.99,76.0,78310.0,70.8748,70.8935,70.8655,70.8748,78310.0
2023-11-10 10:45:00,76.0,76.04,75.99,76.02,115528.0,70.8748,70.9121,70.8655,70.8935,115528.0
2023-11-10 10:50:00,76.02,76.02,76.0,76.0,23189.0,70.8935,70.8935,70.8748,70.8748,23189.0
2023-11-10 10:55:00,76.0,76.05,76.0,76.05,73261.0,70.8748,70.9214,70.8748,70.9214,73261.0
2023-11-10 11:00:00,76.05,76.09,76.04,76.09,49669.0,70.9214,70.9587,70.9121,70.9587,49669.0
2023-11-10 11:05:00,76.08,76.11,76.08,76.09,21337.0,70.9494,70.9774,70.9494,70.9587,21337.0
2023-11-10 11:10:00,76.08,76.08,76.05,76.08,19603.0,70.9494,70.9494,70.9214,70.9494,19603.0
2023-11-10 11:15:00,76.08,76.08,76.03,76.04,40827.0,70.9494,70.9494,70.9028,70.9121,40827.0
2023-11-10 11:20:00,76.04,76.07,76.04,76.06,11908.0,70.9121,70.9401,70.9121,70.9308,11908.0
2023-11-10 11:25:00,76.06,76.07,76.04,76.05,89704.0,70.9308,70.9401,70.9121,70.9214,89704.0
2023-11-10 11:30:00,76.05,76.05,76.02,76.03,87489.0,70.9214,70.9214,70.8935,70.9028,87489.0
2023-11-10 11:35:00,76.04,76.04,75.99,75.99,34738.0,70.9121,70.9121,70.8655,70.8655,34738.0
2023-11-10 11:40:00,76.0,76.03,75.99,76.03,94516.0,70.8748,70.9028,70.8655,70.9028,94516.0
2023-11-10 11:45:00,76.03,76.03,75.99,76.0,46716.0,70.9028,70.9028,70.8655,70.8748,46716.0
2023-11-10 11:50:00,75.99,76.01,75.98,75.99,70093.0,70.8655,70.8841,70.8562,70.8655,70093.0
2023-11-10 11:55:00,75.99,76.0,75.97,76.0,56229.0,70.8655,70.8748,70.8468,70.8748,56229.0
2023-11-10 12:00:00,75.99,76.04,75.99,76.01,178190.0,70.8655,70.9121,70.8655,70.8841,178190.0
2023-11-10 12:05:00,76.0,76.01,75.99,76.0,55227.0,70.8748,70.8841,70.8655,70.8748,55227.0
2023-11-10 12:10:00,76.0,76.0,75.97,75.98,61792.0,70.8748,70.8748,70.8468,70.8562,61792.0
2023-11-10 12:15:00,75.98,75.99,75.97,75.98,38475.0,70.8562,70.8655,70.8468,70.8562,38475.0
2023-11-10 12:20:00,75.99,75.99,75.98,75.98,29351.0,70.8655,70.8655,70.8562,70.8562,29351.0
2023-11-10 12:25:00,75.99,76.0,75.96,75.98,69015.0,70.8655,70.8748,70.8375,70.8562,69015.0
2023-11-10 12:30:00,75.98,76.01,75.98,76.0,71817.0,70.8562,70.8841,70.8562,70.8748,71817.0
2023-11-10 12:35:00,76.0,76.03,76.0,76.01,36585.0,70.8748,70.9028,70.8748,70.8841,36585.0
2023-11-10 12:40:00,76.01,76.01,75.97,75.98,29916.0,70.8841,70.8841,70.8468,70.8562,29916.0
2023-11-10 12:45:00,75.98,75.98,75.95,75.96,47522.0,70.8562,70.8562,70.8282,70.8375,47522.0
2023-11-10 12:50:00,75.96,76.0,75.96,75.99,33702.0,70.8375,70.8748,70.8375,70.8655,33702.0
2023-11-10 12:55:00,75.99,75.99,75.97,75.98,59952.0,70.8655,70.8655,70.8468,70.8562,59952.0
2023-11-10 13:00:00,75.98,75.99,75.97,75.98,226610.0,70.8562,70.8655,70.8468,70.8562,226610.0
2023-11-10 13:05:00,75.98,75.98,75.93,75.93,38706.0,70.8562,70.8562,70.8095,70.8095,38706.0
2023-11-10 13:10:00,75.94,75.94,75.91,75.92,345345.0,70.8189,70.8189,70.7909,70.8002,345345.0
2023-11-10 13:15:00,75.92,75.95,75.91,75.95,99792.0,70.8002,70.8282,70.7909,70.8282,99792.0
2023-11-10 13:20:00,75.94,75.97,75.94,75.95,76365.0,70.8189,70.8468,70.8189,70.8282,76365.0
2023-11-10 13:25:00,75.95,75.97,75.95,75.95,31028.0,70.8282,70.8468,70.8282,70.8282,31028.0
2023-11-10 13:30:00,75.95,75.97,75.94,75.95,55647.0,70.8282,70.8468,70.8189,70.8282,55647.0
2023-11-10 13:35:00,75.95,75.95,75.94,75.95,16748.0,70.8282,70.8282,70.8189,70.8282,16748.0
2023-11-10 13:40:00,75.95,75.97,75.94,75.97,54189.0,70.8282,70.8468,70.8189,70.8468,54189.0
2023-11-10 13:45:00,75.98,76.0,75.97,76.0,221590.0,70.8562,70.8748,70.8468,70.8748,221590.0
2023-11-10 13:50:00,75.99,75.99,75.96,75.98,18257.0,70.8655,70.8655,70.8375,70.8562,18257.0
2023-11-10 13:55:00,75.99,76.01,75.98,76.01,12319.0,70.8655,70.8841,70.8562,70.8841,12319.0
2023-11-10 14:00:00,76.01,76.03,76.0,76.02,21705.0,70.8841,70.9028,70.8748,70.8935,21705.0
2023-11-10 14:05:00,76.03,76.04,76.02,76.03,9466.0,70.9028,70.9121,70.8935,70.9028,9466.0
2023-11-10 14:10:00,76.03,76.04,76.01,76.02,29811.0,70.9028,70.9121,70.8841,70.8935,29811.0
2023-11-10 14:15:00,76.02,76.03,76.01,76.02,85916.0,70.8935,70.9028,70.8841,70.8935,85916.0
2023-11-10 14:20:00,76.01,76.03,76.01,76.02,20333.0,70.8841,70.9028,70.8841,70.8935,20333.0
2023-11-10 14:25:00,76.03,76.04,76.02,76.03,67281.0,70.9028,70.9121,70.8935,70.9028,67281.0
2023-11-10 14:30:00,76.03,76.03,75.97,75.97,59192.0,70.9028,70.9028,70.8468,70.8468,59192.0
2023-11-10 14:35:00,75.98,76.0,75.97,75.98,46867.0,70.8562,70.8748,70.8468,70.8562,46867.0
2023-11-10 14:40:00,75.98,75.99,75.97,75.98,313301.0,70.8562,70.8655,70.8468,70.8562,313301.0
2023-11-10 14:45:00,75.98,75.98,75.96,75.97,38242.0,70.8562,70.8562,70.8375,70.8468,38242.0
2023-11-10 14:50:00,75.97,75.98,75.96,75.98,29402.0,70.8468,70.8562,70.8375,70.8562,29402.0
2023-11-10 14:55:00,75.98,75.98,75.95,75.95,142126.0,70.8562,70.8562,70.8282,70.8282,142126.0
2023-11-10 15:00:00,75.95,75.96,75.93,75.94,76496.0,70.8282,70.8375,70.8095,70.8189,76496.0
2023-11-10 15:05:00,75.94,75.96,75.93,75.96,83768.0,70.8189,70.8375,70.8095,70.8375,83768.0
2023-11-10 15:10:00,75.96,76.0,75.96,75.98,21475.0,70.8375,70.8748,70.8375,70.8562,21475.0
2023-11-10 15:15:00,75.98,76.01,75.98,76.0,67196.0,70.8562,70.8841,70.8562,70.8748,67196.0
2023-11-10 15:20:00,76.01,76.02,76.0,76.01,35648.0,70.8841,70.8935,70.8748,70.8841,35648.0
2023-11-10 15:25:00,76.02,76.02,76.01,76.01,13600.0,70.8935,70.8935,70.8841,70.8841,13600.0
2023-11-10 15:30:00,76.02,76.03,76.01,76.03,39034.0,70.8935,70.9028,70.8841,70.9028,39034.0
2023-11-10 15:35:00,76.03,76.04,76.02,76.02,38016.0,70.9028,70.9121,70.8935,70.8935,38016.0
2023-11-10 15:40:00,76.03,76.04,76.02,76.03,30156.0,70.9028,70.9121,70.8935,70.9028,30156.0
2023-11-10 15:45:00,76.03,76.05,76.03,76.03,55406.0,70.9028,70.9214,70.9028,70.9028,55406.0
2023-11-10 15:50:00,76.04,76.05,76.02,76.04,732805.0,70.9121,70.9214,70.8935,70.9121,732805.0
2023-11-10 15:55:00,76.03,76.04,76.02,76.02,106178.0,70.9028,70.9121,70.8935,70.8935,106178.0
2023-11-13 09:30:00,75.86,75.86,75.82,75.82,44402.0,70.7442,70.7442,70.7069,70.7069,44402.0
2023-11-13 09:35:00,75.81,75.82,75.79,75.79,38196.0,70.6976,70.7069,70.679,70.679,38196.0
2023-11-13 09:40:00,75.78,75.83,75.78,75.82,79520.0,70.6696,70.7163,70.6696,70.7069,79520.0
2023-11-13 09:45:00,75.83,75.84,75.77,75.77,95938.0,70.7163,70.7256,70.6603,70.6603,95938.0
2023-11-13 09:50:00,75.77,75.79,75.76,75.78,51268.0,70.6603,70.679,70.651,70.6696,51268.0
2023-11-13 09:55:00,75.79,75.81,75.78,75.79,36525.0,70.679,70.6976,70.6696,70.679,36525.0
2023-11-13 10:00:00,75.79,75.8,75.77,75.79,27691.0,70.679,70.6883,70.6603,70.679,27691.0
2023-11-13 10:05:00,75.79,75.82,75.78,75.81,18316.0,70.679,70.7069,70.6696,70.6976,18316.0
2023-11-13 10:10:00,75.82,75.86,75.82,75.85,31424.0,70.7069,70.7442,70.7069,70.7349,31424.0
2023-11-13 10:15:00,75.85,75.85,75.81,75.84,31232.0,70.7349,70.7349,70.6976,70.7256,31232.0
2023-11-13 10:20:00,75.85,75.87,75.84,75.87,21839.0,70.7349,70.7536,70.7256,70.7536,21839.0
2023-11-13 10:25:00,75.87,75.89,75.86,75.88,86476.0,70.7536,70.7722,70.7442,70.7629,86476.0
2023-11-13 10:30:00,75.88,75.89,75.86,75.87,71756.0,70.7629,70.7722,70.7442,70.7536,71756.0
2023-11-13 10:35:00,75.87,75.88,75.82,75.83,92270.0,70.7536,70.7629,70.7069,70.7163,92270.0
2023-11-13 10:40:00,75.83,75.86,75.81,75.85,92411.0,70.7163,70.7442,70.6976,70.7349,92411.0
2023-11-13 10:45:00,75.85,75.86,75.84,75.85,14962.0,70.7349,70.7442,70.7256,70.7349,14962.0
2023-11-13 10:50:00,75.86,75.88,75.85,75.88,44896.0,70.7442,70.7629,70.7349,70.7629,44896.0
2023-11-13 10:55:00,75.89,75.89,75.86,75.87,36385.0,70.7722,70.7722,70.7442,70.7536,36385.0
2023-11-13 11:00:00,75.86,75.88,75.85,75.86,208854.0,70.7442,70.7629,70.7349,70.7442,208854.0
2023-11-13 11:05:00,75.86,75.89,75.83,75.88,65351.0,70.7442,70.7722,70.7163,70.7629,65351.0
2023-11-13 11:10:00,75.89,75.91,75.88,75.91,39133.0,70.7722,70.7909,70.7629,70.7909,39133.0
2023-11-13 11:15:00,75.91,75.93,75.9,75.93,16185.0,70.7909,70.8095,70.7816,70.8095,16185.0
2023-11-13 11:20:00,75.92,75.96,75.89,75.95,88910.0,70.8002,70.8375,70.7722,70.8282,88910.0
2023-11-13 11:25:00,75.95,75.97,75.94,75.96,19775.0,70.8282,70.8468,70.8189,70.8375,19775.0
2023-11-13 11:30:00,75.95,75.98,75.93,75.96,23642.0,70.8282,70.8562,70.8095,70.8375,23642.0
2023-11-13 11:35:00,75.96,75.97,75.95,75.97,12696.0,70.8375,70.8468,70.8282,70.8468,12696.0
2023-11-13 11:40:00,75.97,76.0,75.96,75.98,14152.0,70.8468,70.8748,70.8375,70.8562,14152.0
2023-11-13 11:45:00,75.98,76.01,75.98,76.0,41107.0,70.8562,70.8841,70.8562,70.8748,41107.0
2023-11-13 11:50:00,76.0,76.01,75.98,75.99,21366.0,70.8748,70.8841,70.8562,70.8655,21366.0
2023-11-13 11:55:00,75.98,76.01,75.98,76.0,17886.0,70.8562,70.8841,70.8562,70.8748,17886.0
2023-11-13 12:00:00,76.0,76.01,75.99,76.0,17653.0,70.8748,70.8841,70.8655,70.8748,17653.0
2023-11-13 12:05:00,76.0,76.01,75.98,75.99,71686.0,70.8748,70.8841,70.8562,70.8655,71686.0
2023-11-13 12:10:00,76.0,76.0,75.97,75.98,24008.0,70.8748,70.8748,70.8468,70.8562,24008.0
2023-11-13 12:15:00,75.98,76.01,75.97,76.01,233686.0,70.8562,70.8841,70.8468,70.8841,233686.0
2023-11-13 12:20:00,76.01,76.04,76.0,76.03,45021.0,70.8841,70.9121,70.8748,70.9028,45021.0
2023-11-13 12:25:00,76.03,76.03,76.01,76.02,10197.0,70.9028,70.9028,70.8841,70.8935,10197.0
2023-11-13 12:30:00,76.01,76.02,75.99,76.01,22325.0,70.8841,70.8935,70.8655,70.8841,22325.0
2023-11-13 12:35:00,76.0,76.03,75.99,76.03,16088.0,70.8748,70.9028,70.8655,70.9028,16088.0
2023-11-13 12:40:00,76.03,76.03,76.01,76.03,31386.0,70.9028,70.9028,70.8841,70.9028,31386.0
2023-11-13 12:45:00,76.02,76.03,76.01,76.02,18489.0,70.8935,70.9028,70.8841,70.8935,18489.0
2023-11-13 12:50:00,76.02,76.02,76.0,76.01,9429.0,70.8935,70.8935,70.8748,70.8841,9429.0
2023-11-13 12:55:00,76.01,76.01,75.99,76.0,24959.0,70.8841,70.8841,70.8655,70.8748,24959.0
2023-11-13 13:00:00,76.0,76.0,75.98,75.99,12386.0,70.8748,70.8748,70.8562,70.8655,12386.0
2023-11-13 13:05:00,75.98,75.99,75.96,75.97,31140.0,70.8562,70.8655,70.8375,70.8468,31140.0
2023-11-13 13:10:00,75.98,76.0,75.97,76.0,8641.0,70.8562,70.8748,70.8468,70.8748,8641.0
2023-11-13 13:15:00,76.0,76.02,75.99,76.01,31850.0,70.8748,70.8935,70.8655,70.8841,31850.0
2023-11-13 13:20:00,76.02,76.03,76.0,76.02,15579.0,70.8935,70.9028,70.8748,70.8935,15579.0
2023-11-13 13:25:00,76.01,76.01,75.99,76.0,3444.0,70.8841,70.8841,70.8655,70.8748,3444.0
2023-11-13 13:30:00,76.0,76.02,75.99,76.02,64436.0,70.8748,70.8935,70.8655,70.8935,64436.0
2023-11-13 13:35:00,76.01,76.04,76.01,76.03,11750.0,70.8841,70.9121,70.8841,70.9028,11750.0
2023-11-13 13:40:00,76.04,76.07,76.03,76.06,35489.0,70.9121,70.9401,70.9028,70.9308,35489.0
2023-11-13 13:45:00,76.06,76.08,76.06,76.08,84352.0,70.9308,70.9494,70.9308,70.9494,84352.0
2023-11-13 13:50:00,76.08,76.1,76.07,76.08,164858.0,70.9494,70.9681,70.9401,70.9494,164858.0
2023-11-13 13:55:00,76.08,76.08,76.06,76.07,16920.0,70.9494,70.9494,70.9308,70.9401,16920.0
2023-11-13 14:00:00,76.06,76.08,76.06,76.06,37781.0,70.9308,70.9494,70.9308,70.9308,37781.0
2023-11-13 14:05:00,76.06,76.07,76.06,76.06,12243.0,70.9308,70.9401,70.9308,70.9308,12243.0
2023-11-13 14:10:00,76.06,76.08,76.05,76.08,20681.0,70.9308,70.9494,70.9214,70.9494,20681.0
2023-11-13 14:15:00,76.08,76.08,76.06,76.08,33488.0,70.9494,70.9494,70.9308,70.9494,33488.0
2023-11-13 14:20:00,76.08,76.09,76.07,76.08,20772.0,70.9494,70.9587,70.9401,70.9494,20772.0
2023-11-13 14:25:00,76.09,76.09,76.08,76.09,10458.0,70.9587,70.9587,70.9494,70.9587,10458.0
2023-11-13 14:30:00,76.08,76.09,76.06,76.07,30638.0,70.9494,70.9587,70.9308,70.9401,30638.0
2023-11-13 14:35:00,76.06,76.07,76.05,76.06,18346.0,70.9308,70.9401,70.9214,70.9308,18346.0
2023-11-13 14:40:00,76.06,76.07,76.05,76.06,35519.0,70.9308,70.9401,70.9214,70.9308,35519.0
2023-11-13 14:45:00,76.06,76.07,76.06,76.06,29136.0,70.9308,70.9401,70.9308,70.9308,29136.0
2023-11-13 14:50:00,76.06,76.07,76.05,76.06,16336.0,70.9308,70.9401,70.9214,70.9308,16336.0
2023-11-13 14:55:00,76.07,76.08,76.06,76.07,30416.0,70.9401,70.9494,70.9308,70.9401,30416.0
2023-11-13 15:00:00,76.06,76.07,76.05,76.05,9410.0,70.9308,70.9401,70.9214,70.9214,9410.0
2023-11-13 15:05:00,76.05,76.06,76.03,76.05,72766.0,70.9214,70.9308,70.9028,70.9214,72766.0
2023-11-13 15:10:00,76.06,76.06,76.03,76.05,26718.0,70.9308,70.9308,70.9028,70.9214,26718.0
2023-11-13 15:15:00,76.06,76.06,76.04,76.06,45096.0,70.9308,70.9308,70.9121,70.9308,45096.0
2023-11-13 15:20:00,76.05,76.07,76.05,76.06,16029.0,70.9214,70.9401,70.9214,70.9308,16029.0
2023-11-13 15:25:00,76.05,76.06,76.04,76.05,17545.0,70.9214,70.9308,70.9121,70.9214,17545.0
2023-11-13 15:30:00,76.05,76.06,76.04,76.06,114224.0,70.9214,70.9308,70.9121,70.9308,114224.0
2023-11-13 15:35:00,76.05,76.06,76.05,76.06,18488.0,70.9214,70.9308,70.9214,70.9308,18488.0
2023-11-13 15:40:00,76.06,76.09,76.05,76.08,801072.0,70.9308,70.9587,70.9214,70.9494,801072.0
2023-11-13 15:45:00,76.08,76.09,76.07,76.07,105062.0,70.9494,70.9587,70.9401,70.9401,105062.0
2023-11-13 15:50:00,76.07,76.08,76.04,76.05,98395.0,70.9401,70.9494,70.9121,70.9214,98395.0
2023-11-13 15:55:00,76.04,76.08,76.04,76.06,154096.0,70.9121,70.9494,70.9121,70.9308,154096.0
2023-11-14 09:30:00,77.03,77.12,77.02,77.12,565519.0,71.8353,71.9193,71.826,71.9193,565519.0
2023-11-14 09:35:00,77.13,77.15,77.07,77.14,111578.0,71.9286,71.9473,71.8727,71.9379,111578.0
2023-11-14 09:40:00,77.12,77.15,77.08,77.12,1251028.0,71.9193,71.9473,71.882,71.9193,1251028.0
2023-11-14 09:45:00,77.11,77.15,77.1,77.12,173094.0,71.91,71.9473,71.9006,71.9193,173094.0
2023-11-14 09:50:00,77.11,77.12,77.07,77.08,57618.0,71.91,71.9193,71.8727,71.882,57618.0
2023-11-14 09:55:00,77.08,77.08,77.03,77.05,283585.0,71.882,71.882,71.8353,71.854,283585.0
2023-11-14 10:00:00,77.04,77.1,77.03,77.09,55709.0,71.8447,71.9006,71.8353,71.8913,55709.0
2023-11-14 10:05:00,77.08,77.12,77.04,77.06,61733.0,71.882,71.9193,71.8447,71.8633,61733.0
2023-11-14 10:10:00,77.06,77.1,77.04,77.07,55096.0,71.8633,71.9006,71.8447,71.8727,55096.0
2023-11-14 10:15:00,77.06,77.06,77.01,77.05,131174.0,71.8633,71.8633,71.8167,71.854,131174.0
2023-11-14 10:20:00,77.05,77.08,77.04,77.08,37451.0,71.854,71.882,71.8447,71.882,37451.0
2023-11-14 10:25:00,77.08,77.09,77.05,77.08,160806.0,71.882,71.8913,71.854,71.882,160806.0
2023-11-14 10:30:00,77.08,77.1,77.07,77.09,65648.0,71.882,71.9006,71.8727,71.8913,65648.0
2023-11-14 10:35:00,77.08,77.1,77.05,77.09,190373.0,71.882,71.9006,71.854,71.8913,190373.0
2023-11-14 10:40:00,77.1,77.13,77.09,77.11,301667.0,71.9006,71.9286,71.8913,71.91,301667.0
2023-11-14 10:45:00,77.11,77.12,77.08,77.08,283491.0,71.91,71.9193,71.882,71.882,283491.0
2023-11-14 10:50:00,77.09,77.1,77.08,77.09,18180.0,71.8913,71.9006,71.882,71.8913,18180.0
2023-11-14 10:55:00,77.09,77.11,77.08,77.1,90304.0,71.8913,71.91,71.882,71.9006,90304.0
2023-11-14 11:00:00,77.11,77.14,77.1,77.14,46716.0,71.91,71.9379,71.9006,71.9379,46716.0
2023-11-14 11:05:00,77.14,77.14,77.09,77.14,563649.0,71.9379,71.9379,71.8913,71.9379,563649.0
2023-11-14 11:10:00,77.13,77.18,77.13,77.17,463267.0,71.9286,71.9752,71.9286,71.9659,463267.0
2023-11-14 11:15:00,77.18,77.19,77.16,77.17,705301.0,71.9752,71.9846,71.9566,71.9659,705301.0
2023-11-14 11:20:00,77.18,77.18,77.16,77.17,96441.0,71.9752,71.9752,71.9566,71.9659,96441.0
2023-11-14 11:25:00,77.17,77.19,77.15,77.17,533720.0,71.9659,71.9846,71.9473,71.9659,533720.0
2023-11-14 11:30:00,77.17,77.2,77.16,77.19,547122.0,71.9659,71.9939,71.9566,71.9846,547122.0
2023-11-14 11:35:00,77.19,77.19,77.17,77.19,34591.0,71.9846,71.9846,71.9659,71.9846,34591.0
2023-11-14 11:40:00,77.19,77.22,77.18,77.22,79983.0,71.9846,72.0125,71.9752,72.0125,79983.0
2023-11-14 11:45:00,77.22,77.23,77.21,77.23,389714.0,72.0125,72.0219,72.0032,72.0219,389714.0
2023-11-14 11:50:00,77.23,77.24,77.22,77.23,280420.0,72.0219,72.0312,72.0125,72.0219,280420.0
2023-11-14 11:55:00,77.22,77.23,77.19,77.2,322338.0,72.0125,72.0219,71.9846,71.9939,322338.0
2023-11-14 12:00:00,77.2,77.21,77.17,77.19,46281.0,71.9939,72.0032,71.9659,71.9846,46281.0
2023-11-14 12:05:00,77.19,77.19,77.16,77.17,121588.0,71.9846,71.9846,71.9566,71.9659,121588.0
2023-11-14 12:10:00,77.16,77.17,77.16,77.17,114597.0,71.9566,71.9659,71.9566,71.9659,114597.0
2023-11-14 12:15:00,77.16,77.17,77.15,77.16,17631.0,71.9566,71.9659,71.9473,71.9566,17631.0
2023-11-14 12:20:00,77.16,77.16,77.13,77.13,153508.0,71.9566,71.9566,71.9286,71.9286,153508.0
2023-11-14 12:25:00,77.13,77.15,77.13,77.14,98849.0,71.9286,71.9473,71.9286,71.9379,98849.0
2023-11-14 12:30:00,77.14,77.15,77.13,77.14,165729.0,71.9379,71.9473,71.9286,71.9379,165729.0
2023-11-14 12:35:00,77.14,77.15,77.12,77.15,51439.0,71.9379,71.9473,71.9193,71.9473,51439.0
2023-11-14 12:40:00,77.15,77.17,77.14,77.17,44165.0,71.9473,71.9659,71.9379,71.9659,44165.0
2023-11-14 12:45:00,77.17,77.17,77.15,77.16,22556.0,71.9659,71.9659,71.9473,71.9566,22556.0
2023-11-14 12:50:00,77.15,77.16,77.11,77.12,166056.0,71.9473,71.9566,71.91,71.9193,166056.0
2023-11-14 12:55:00,77.13,77.13,77.11,77.11,186698.0,71.9286,71.9286,71.91,71.91,186698.0
2023-11-14 13:00:00,77.1,77.11,77.09,77.11,99725.0,71.9006,71.91,71.8913,71.91,99725.0
2023-11-14 13:05:00,77.11,77.13,77.11,77.11,46482.0,71.91,71.9286,71.91,71.91,46482.0
2023-11-14 13:10:00,77.11,77.12,77.1,77.11,268579.0,71.91,71.9193,71.9006,71.91,268579.0
2023-11-14 13:15:00,77.11,77.12,77.1,77.12,273267.0,71.91,71.9193,71.9006,71.9193,273267.0
2023-11-14 13:20:00,77.12,77.13,77.1,77.12,535124.0,71.9193,71.9286,71.9006,71.9193,535124.0
2023-11-14 13:25:00,77.13,77.14,77.1,77.11,268404.0,71.9286,71.9379,71.9006,71.91,268404.0
2023-11-14 13:30:00,77.1,77.12,77.1,77.12,42665.0,71.9006,71.9193,71.9006,71.9193,42665.0
2023-11-14 13:35:00,77.12,77.15,77.11,77.14,110655.0,71.9193,71.9473,71.91,71.9379,110655.0
2023-11-14 13:40:00,77.15,77.15,77.14,77.14,8773.0,71.9473,71.9473,71.9379,71.9379,8773.0
2023-11-14 13:45:00,77.14,77.14,77.11,77.12,107243.0,71.9379,71.9379,71.91,71.9193,107243.0
2023-11-14 13:50:00,77.12,77.13,77.11,77.11,54493.0,71.9193,71.9286,71.91,71.91,54493.0
2023-11-14 13:55:00,77.12,77.12,77.09,77.09,50326.0,71.9193,71.9193,71.8913,71.8913,50326.0
2023-11-14 14:00:00,77.09,77.1,77.09,77.1,37557.0,71.8913,71.9006,71.8913,71.9006,37557.0
2023-11-14 14:05:00,77.09,77.1,77.06,77.07,42529.0,71.8913,71.9006,71.8633,71.8727,42529.0
2023-11-14 14:10:00,77.08,77.09,77.07,77.09,41045.0,71.882,71.8913,71.8727,71.8913,41045.0
2023-11-14 14:15:00,77.09,77.1,77.07,77.09,49861.0,71.8913,71.9006,71.8727,71.8913,49861.0
2023-11-14 14:20:00,77.09,77.1,77.06,77.06,103013.0,71.8913,71.9006,71.8633,71.8633,103013.0
2023-11-14 14:25:00,77.06,77.09,77.06,77.09,23851.0,71.8633,71.8913,71.8633,71.8913,23851.0
2023-11-14 14:30:00,77.09,77.13,77.08,77.12,114377.0,71.8913,71.9286,71.882,71.9193,114377.0
2023-11-14 14:35:00,77.12,77.13,77.11,77.12,67968.0,71.9193,71.9286,71.91,71.9193,67968.0
2023-11-14 14:40:00,77.12,77.14,77.11,77.13,272301.0,71.9193,71.9379,71.91,71.9286,272301.0
2023-11-14 14:45:00,77.13,77.13,77.11,77.12,36648.0,71.9286,71.9286,71.91,71.9193,36648.0
2023-11-14 14:50:00,77.12,77.16,77.11,77.16,53861.0,71.9193,71.9566,71.91,71.9566,53861.0
2023-11-14 14:55:00,77.16,77.19,77.15,77.17,90251.0,71.9566,71.9846,71.9473,71.9659,90251.0
2023-11-14 15:00:00,77.17,77.19,77.16,77.17,383827.0,71.9659,71.9846,71.9566,71.9659,383827.0
2023-11-14 15:05:00,77.16,77.17,77.14,77.17,89880.0,71.9566,71.9659,71.9379,71.9659,89880.0
2023-11-14 15:10:00,77.16,77.18,77.16,77.17,18689.0,71.9566,71.9752,71.9566,71.9659,18689.0
2023-11-14 15:15:00,77.17,77.18,77.17,77.17,29163.0,71.9659,71.9752,71.9659,71.9659,29163.0
2023-11-14 15:20:00,77.17,77.18,77.16,77.18,58445.0,71.9659,71.9752,71.9566,71.9752,58445.0
2023-11-14 15:25:00,77.18,77.19,77.17,77.17,33638.0,71.9752,71.9846,71.9659,71.9659,33638.0
2023-11-14 15:30:00,77.17,77.2,77.17,77.2,84070.0,71.9659,71.9939,71.9659,71.9939,84070.0
2023-11-14 15:35:00,77.2,77.2,77.17,77.17,65975.0,71.9939,71.9939,71.9659,71.9659,65975.0
2023-11-14 15:40:00,77.17,77.18,77.16,77.16,104769.0,71.9659,71.9752,71.9566,71.9566,104769.0
2023-11-14 15:45:00,77.16,77.17,77.13,77.13,59413.0,71.9566,71.9659,71.9286,71.9286,59413.0
2023-11-14 15:50:00,77.13,77.13,77.1,77.12,116511.0,71.9286,71.9286,71.9006,71.9193,116511.0
2023-11-14 15:55:00,77.12,77.13,77.1,77.11,270995.0,71.9193,71.9286,71.9006,71.91,270995.0
2023-11-15 09:30:00,76.89,76.9,76.86,76.87,121247.0,71.7048,71.7141,71.6768,71.6861,121247.0
2023-11-15 09:35:00,76.87,76.89,76.86,76.86,77578.0,71.6861,71.7048,71.6768,71.6768,77578.0
2023-11-15 09:40:00,76.87,76.87,76.83,76.84,381887.0,71.6861,71.6861,71.6488,71.6582,381887.0
2023-11-15 09:45:00,76.83,76.84,76.81,76.82,456470.0,71.6488,71.6582,71.6302,71.6395,456470.0
2023-11-15 09:50:00,76.82,76.82,76.75,76.77,67700.0,71.6395,71.6395,71.5742,71.5929,67700.0
2023-11-15 09:55:00,76.78,76.8,76.76,76.8,318987.0,71.6022,71.6209,71.5836,71.6209,318987.0
2023-11-15 10:00:00,76.8,76.8,76.76,76.77,484917.0,71.6209,71.6209,71.5836,71.5929,484917.0
2023-11-15 10:05:00,76.76,76.79,76.75,76.75,73279.0,71.5836,71.6115,71.5742,71.5742,73279.0
2023-11-15 10:10:00,76.75,76.77,76.74,76.76,392980.0,71.5742,71.5929,71.5649,71.5836,392980.0
2023-11-15 10:15:00,76.77,76.78,76.75,76.77,160266.0,71.5929,71.6022,71.5742,71.5929,160266.0
2023-11-15 10:20:00,76.77,76.79,76.75,76.77,36327.0,71.5929,71.6115,71.5742,71.5929,36327.0
2023-11-15 10:25:00,76.78,76.81,76.77,76.78,1053007.0,71.6022,71.6302,71.5929,71.6022,1053007.0
2023-11-15 10:30:00,76.78,76.8,76.74,76.77,51343.0,71.6022,71.6209,71.5649,71.5929,51343.0
2023-11-15 10:35:00,76.77,76.79,76.76,76.77,45071.0,71.5929,71.6115,71.5836,71.5929,45071.0
2023-11-15 10:40:00,76.78,76.79,76.76,76.77,12607.0,71.6022,71.6115,71.5836,71.5929,12607.0
2023-11-15 10:45:00,76.77,76.83,76.77,76.82,45696.0,71.5929,71.6488,71.5929,71.6395,45696.0
2023-11-15 10:50:00,76.83,76.85,76.8,76.81,25577.0,71.6488,71.6675,71.6209,71.6302,25577.0
2023-11-15 10:55:00,76.81,76.82,76.79,76.81,14013.0,71.6302,71.6395,71.6115,71.6302,14013.0
2023-11-15 11:00:00,76.82,76.85,76.79,76.8,60221.0,71.6395,71.6675,71.6115,71.6209,60221.0
2023-11-15 11:05:00,76.8,76.81,76.79,76.81,75082.0,71.6209,71.6302,71.6115,71.6302,75082.0
2023-11-15 11:10:00,76.81,76.84,76.8,76.81,96690.0,71.6302,71.6582,71.6209,71.6302,96690.0
2023-11-15 11:15:00,76.82,76.83,76.81,76.82,25884.0,71.6395,71.6488,71.6302,71.6395,25884.0
2023-11-15 11:20:00,76.83,76.84,76.8,76.83,21090.0,71.6488,71.6582,71.6209,71.6488,21090.0
2023-11-15 11:25:00,76.83,76.84,76.82,76.83,13695.0,71.6488,71.6582,71.6395,71.6488,13695.0
2023-11-15 11:30:00,76.82,76.83,76.77,76.77,10896.0,71.6395,71.6488,71.5929,71.5929,10896.0
2023-11-15 11:35:00,76.77,76.77,76.71,76.72,21683.0,71.5929,71.5929,71.5369,71.5463,21683.0
2023-11-15 11:40:00,76.71,76.72,76.68,76.69,40865.0,71.5369,71.5463,71.509,71.5183,40865.0
2023-11-15 11:45:00,76.69,76.74,76.69,76.74,39504.0,71.5183,71.5649,71.5183,71.5649,39504.0
2023-11-15 11:50:00,76.74,76.74,76.7,76.7,27626.0,71.5649,71.5649,71.5276,71.5276,27626.0
2023-11-15 11:55:00,76.7,76.72,76.69,76.71,57940.0,71.5276,71.5463,71.5183,71.5369,57940.0
2023-11-15 12:00:00,76.72,76.73,76.69,76.71,27247.0,71.5463,71.5556,71.5183,71.5369,27247.0
2023-11-15 12:05:00,76.7,76.73,76.69,76.7,24941.0,71.5276,71.5556,71.5183,71.5276,24941.0
2023-11-15 12:10:00,76.7,76.7,76.66,76.68,43769.0,71.5276,71.5276,71.4903,71.509,43769.0
2023-11-15 12:15:00,76.68,76.69,76.68,76.68,31377.0,71.509,71.5183,71.509,71.509,31377.0
2023-11-15 12:20:00,76.69,76.73,76.68,76.73,54860.0,71.5183,71.5556,71.509,71.5556,54860.0
2023-11-15 12:25:00,76.72,76.75,76.72,76.73,61948.0,71.5463,71.5742,71.5463,71.5556,61948.0
2023-11-15 12:30:00,76.73,76.76,76.72,76.76,108535.0,71.5556,71.5836,71.5463,71.5836,108535.0
2023-11-15 12:35:00,76.76,76.78,76.75,76.78,108853.0,71.5836,71.6022,71.5742,71.6022,108853.0
2023-11-15 12:40:00,76.77,76.78,76.75,76.78,115302.0,71.5929,71.6022,71.5742,71.6022,115302.0
2023-11-15 12:45:00,76.77,76.78,76.75,76.75,106600.0,71.5929,71.6022,71.5742,71.5742,106600.0
2023-11-15 12:50:00,76.75,76.77,76.74,76.77,115780.0,71.5742,71.5929,71.5649,71.5929,115780.0
2023-11-15 12:55:00,76.77,76.77,76.75,76.77,96628.0,71.5929,71.5929,71.5742,71.5929,96628.0
2023-11-15 13:00:00,76.77,76.79,76.76,76.77,16655.0,71.5929,71.6115,71.5836,71.5929,16655.0
2023-11-15 13:05:00,76.76,76.77,76.73,76.75,23822.0,71.5836,71.5929,71.5556,71.5742,23822.0
2023-11-15 13:10:00,76.75,76.76,76.73,76.74,53230.0,71.5742,71.5836,71.5556,71.5649,53230.0
2023-11-15 13:15:00,76.73,76.74,76.71,76.72,68448.0,71.5556,71.5649,71.5369,71.5463,68448.0
2023-11-15 13:20:00,76.72,76.73,76.7,76.73,110185.0,71.5463,71.5556,71.5276,71.5556,110185.0
2023-11-15 13:25:00,76.72,76.72,76.7,76.72,31856.0,71.5463,71.5463,71.5276,71.5463,31856.0
2023-11-15 13:30:00,76.71,76.73,76.7,76.72,50965.0,71.5369,71.5556,71.5276,71.5463,50965.0
2023-11-15 13:35:00,76.72,76.72,76.7,76.7,20346.0,71.5463,71.5463,71.5276,71.5276,20346.0
2023-11-15 13:40:00,76.7,76.71,76.7,76.71,87240.0,71.5276,71.5369,71.5276,71.5369,87240.0
2023-11-15 13:45:00,76.71,76.72,76.7,76.72,68050.0,71.5369,71.5463,71.5276,71.5463,68050.0
2023-11-15 13:50:00,76.72,76.73,76.71,76.72,21677.0,71.5463,71.5556,71.5369,71.5463,21677.0
2023-11-15 13:55:00,76.72,76.72,76.71,76.72,242447.0,71.5463,71.5463,71.5369,71.5463,242447.0
2023-11-15 14:00:00,76.72,76.72,76.69,76.7,124565.0,71.5463,71.5463,71.5183,71.5276,124565.0
2023-11-15 14:05:00,76.71,76.74,76.7,76.74,23836.0,71.5369,71.5649,71.5276,71.5649,23836.0
2023-11-15 14:10:00,76.73,76.76,76.73,76.75,39363.0,71.5556,71.5836,71.5556,71.5742,39363.0
2023-11-15 14:15:00,76.75,76.75,76.73,76.73,53133.0,71.5742,71.5742,71.5556,71.5556,53133.0
2023-11-15 14:20:00,76.73,76.75,76.73,76.75,182285.0,71.5556,71.5742,71.5556,71.5742,182285.0
2023-11-15 14:25:00,76.75,76.77,76.75,76.76,69522.0,71.5742,71.5929,71.5742,71.5836,69522.0
2023-11-15 14:30:00,76.77,76.78,76.76,76.78,37028.0,71.5929,71.6022,71.5836,71.6022,37028.0
2023-11-15 14:35:00,76.78,76.81,76.77,76.81,28320.0,71.6022,71.6302,71.5929,71.6302,28320.0
2023-11-15 14:40:00,76.81,76.83,76.81,76.83,54026.0,71.6302,71.6488,71.6302,71.6488,54026.0
2023-11-15 14:45:00,76.83,76.85,76.82,76.84,65802.0,71.6488,71.6675,71.6395,71.6582,65802.0
2023-11-15 14:50:00,76.84,76.85,76.84,76.84,56430.0,71.6582,71.6675,71.6582,71.6582,56430.0
2023-11-15 14:55:00,76.84,76.85,76.84,76.84,37899.0,71.6582,71.6675,71.6582,71.6582,37899.0
2023-11-15 15:00:00,76.84,76.87,76.84,76.85,37596.0,71.6582,71.6861,71.6582,71.6675,37596.0
2023-11-15 15:05:00,76.85,76.86,76.85,76.86,75726.0,71.6675,71.6768,71.6675,71.6768,75726.0
2023-11-15 15:10:00,76.86,76.88,76.85,76.87,44521.0,71.6768,71.6955,71.6675,71.6861,44521.0
2023-11-15 15:15:00,76.87,76.9,76.85,76.88,178353.0,71.6861,71.7141,71.6675,71.6955,178353.0
2023-11-15 15:20:00,76.87,76.89,76.86,76.88,26717.0,71.6861,71.7048,71.6768,71.6955,26717.0
2023-11-15 15:25:00,76.88,76.88,76.87,76.88,18053.0,71.6955,71.6955,71.6861,71.6955,18053.0
2023-11-15 15:30:00,76.88,76.89,76.86,76.86,53240.0,71.6955,71.7048,71.6768,71.6768,53240.0
2023-11-15 15:35:00,76.87,76.88,76.86,76.87,48244.0,71.6861,71.6955,71.6768,71.6861,48244.0
2023-11-15 15:40:00,76.87,76.87,76.83,76.84,55620.0,71.6861,71.6861,71.6488,71.6582,55620.0
2023-11-15 15:45:00,76.84,76.84,76.82,76.83,76978.0,71.6582,71.6582,71.6395,71.6488,76978.0
2023-11-15 15:50:00,76.82,76.83,76.8,76.81,93123.0,71.6395,71.6488,71.6209,71.6302,93123.0
2023-11-15 15:55:00,76.81,76.84,76.8,76.81,170682.0,71.6302,71.6582,71.6209,71.6302,170682.0
2023-11-16 09:30:00,77.13,77.22,77.13,77.19,1183592.0,71.9286,72.0125,71.9286,71.9846,1183592.0
2023-11-16 09:35:00,77.19,77.2,77.17,77.18,63067.0,71.9846,71.9939,71.9659,71.9752,63067.0
2023-11-16 09:40:00,77.18,77.2,77.15,77.18,560273.0,71.9752,71.9939,71.9473,71.9752,560273.0
2023-11-16 09:45:00,77.18,77.21,77.18,77.18,82063.0,71.9752,72.0032,71.9752,71.9752,82063.0
2023-11-16 09:50:00,77.19,77.21,77.19,77.2,53338.0,71.9846,72.0032,71.9846,71.9939,53338.0
2023-11-16 09:55:00,77.2,77.23,77.19,77.23,70656.0,71.9939,72.0219,71.9846,72.0219,70656.0
2023-11-16 10:00:00,77.22,77.23,77.2,77.22,37132.0,72.0125,72.0219,71.9939,72.0125,37132.0
2023-11-16 10:05:00,77.22,77.25,77.21,77.23,37584.0,72.0125,72.0405,72.0032,72.0219,37584.0
2023-11-16 10:10:00,77.23,77.25,77.22,77.23,56044.0,72.0219,72.0405,72.0125,72.0219,56044.0
2023-11-16 10:15:00,77.22,77.28,77.22,77.27,324858.0,72.0125,72.0685,72.0125,72.0592,324858.0
2023-11-16 10:20:00,77.27,77.29,77.26,77.27,140930.0,72.0592,72.0778,72.0498,72.0592,140930.0
2023-11-16 10:25:00,77.28,77.31,77.27,77.31,38550.0,72.0685,72.0965,72.0592,72.0965,38550.0
2023-11-16 10:30:00,77.31,77.32,77.28,77.3,54235.0,72.0965,72.1058,72.0685,72.0871,54235.0
2023-11-16 10:35:00,77.3,77.3,77.25,77.27,23711.0,72.0871,72.0871,72.0405,72.0592,23711.0
2023-11-16 10:40:00,77.27,77.28,77.25,77.26,56328.0,72.0592,72.0685,72.0405,72.0498,56328.0
2023-11-16 10:45:00,77.25,77.27,77.23,77.26,123646.0,72.0405,72.0592,72.0219,72.0498,123646.0
2023-11-16 10:50:00,77.26,77.27,77.21,77.22,47384.0,72.0498,72.0592,72.0032,72.0125,47384.0
2023-11-16 10:55:00,77.21,77.24,77.2,77.24,19078.0,72.0032,72.0312,71.9939,72.0312,19078.0
2023-11-16 11:00:00,77.24,77.24,77.21,77.22,16022.0,72.0312,72.0312,72.0032,72.0125,16022.0
2023-11-16 11:05:00,77.22,77.23,77.21,77.23,57442.0,72.0125,72.0219,72.0032,72.0219,57442.0
2023-11-16 11:10:00,77.22,77.23,77.18,77.2,36893.0,72.0125,72.0219,71.9752,71.9939,36893.0
2023-11-16 11:15:00,77.2,77.2,77.13,77.15,30364.0,71.9939,71.9939,71.9286,71.9473,30364.0
2023-11-16 11:20:00,77.15,77.15,77.12,77.13,98816.0,71.9473,71.9473,71.9193,71.9286,98816.0
2023-11-16 11:25:00,77.13,77.13,77.12,77.12,13219.0,71.9286,71.9286,71.9193,71.9193,13219.0
2023-11-16 11:30:00,77.13,77.16,77.12,77.14,16948.0,71.9286,71.9566,71.9193,71.9379,16948.0
2023-11-16 11:35:00,77.14,77.16,77.13,77.16,27779.0,71.9379,71.9566,71.9286,71.9566,27779.0
2023-11-16 11:40:00,77.16,77.17,77.14,77.15,14270.0,71.9566,71.9659,71.9379,71.9473,14270.0
2023-11-16 11:45:00,77.15,77.16,77.14,77.14,33693.0,71.9473,71.9566,71.9379,71.9379,33693.0
2023-11-16 11:50:00,77.14,77.16,77.12,77.13,10570.0,71.9379,71.9566,71.9193,71.9286,10570.0
2023-11-16 11:55:00,77.12,77.15,77.12,77.14,7375.0,71.9193,71.9473,71.9193,71.9379,7375.0
2023-11-16 12:00:00,77.14,77.16,77.14,77.15,22156.0,71.9379,71.9566,71.9379,71.9473,22156.0
2023-11-16 12:05:00,77.14,77.18,77.14,77.17,51822.0,71.9379,71.9752,71.9379,71.9659,51822.0
2023-11-16 12:10:00,77.17,77.23,77.16,77.22,37644.0,71.9659,72.0219,71.9566,72.0125,37644.0
2023-11-16 12:15:00,77.23,77.23,77.21,77.23,14989.0,72.0219,72.0219,72.0032,72.0219,14989.0
2023-11-16 12:20:00,77.23,77.24,77.21,77.23,18768.0,72.0219,72.0312,72.0032,72.0219,18768.0
2023-11-16 12:25:00,77.22,77.26,77.22,77.25,20814.0,72.0125,72.0498,72.0125,72.0405,20814.0
2023-11-16 12:30:00,77.26,77.27,77.25,77.26,27388.0,72.0498,72.0592,72.0405,72.0498,27388.0
2023-11-16 12:35:00,77.26,77.27,77.25,77.26,10855.0,72.0498,72.0592,72.0405,72.0498,10855.0
2023-11-16 12:40:00,77.26,77.28,77.25,77.28,40530.0,72.0498,72.0685,72.0405,72.0685,40530.0
2023-11-16 12:45:00,77.28,77.31,77.28,77.3,50534.0,72.0685,72.0965,72.0685,72.0871,50534.0
2023-11-16 12:50:00,77.3,77.31,77.29,77.3,13982.0,72.0871,72.0965,72.0778,72.0871,13982.0
2023-11-16 12:55:00,77.3,77.32,77.29,77.31,16713.0,72.0871,72.1058,72.0778,72.0965,16713.0
2023-11-16 13:00:00,77.32,77.32,77.29,77.3,544905.0,72.1058,72.1058,72.0778,72.0871,544905.0
2023-11-16 13:05:00,77.3,77.3,77.29,77.3,66268.0,72.0871,72.0871,72.0778,72.0871,66268.0
2023-11-16 13:10:00,77.3,77.31,77.28,77.29,25182.0,72.0871,72.0965,72.0685,72.0778,25182.0
2023-11-16 13:15:00,77.28,77.31,77.28,77.31,34045.0,72.0685,72.0965,72.0685,72.0965,34045.0
2023-11-16 13:20:00,77.31,77.31,77.28,77.31,23359.0,72.0965,72.0965,72.0685,72.0965,23359.0
2023-11-16 13:25:00,77.3,77.3,77.29,77.3,11658.0,72.0871,72.0871,72.0778,72.0871,11658.0
2023-11-16 13:30:00,77.29,77.3,77.29,77.3,10712.0,72.0778,72.0871,72.0778,72.0871,10712.0
2023-11-16 13:35:00,77.3,77.31,77.29,77.31,17716.0,72.0871,72.0965,72.0778,72.0965,17716.0
2023-11-16 13:40:00,77.3,77.3,77.28,77.29,19330.0,72.0871,72.0871,72.0685,72.0778,19330.0
2023-11-16 13:45:00,77.29,77.29,77.24,77.25,37442.0,72.0778,72.0778,72.0312,72.0405,37442.0
2023-11-16 13:50:00,77.26,77.29,77.25,77.28,28853.0,72.0498,72.0778,72.0405,72.0685,28853.0
2023-11-16 13:55:00,77.28,77.28,77.27,77.27,18997.0,72.0685,72.0685,72.0592,72.0592,18997.0
2023-11-16 14:00:00,77.27,77.28,77.26,77.28,11771.0,72.0592,72.0685,72.0498,72.0685,11771.0
2023-11-16 14:05:00,77.27,77.28,77.27,77.28,15067.0,72.0592,72.0685,72.0592,72.0685,15067.0
2023-11-16 14:10:00,77.28,77.29,77.27,77.28,26636.0,72.0685,72.0778,72.0592,72.0685,26636.0
2023-11-16 14:15:00,77.28,77.29,77.27,77.28,33624.0,72.0685,72.0778,72.0592,72.0685,33624.0
2023-11-16 14:20:00,77.29,77.3,77.28,77.3,10411.0,72.0778,72.0871,72.0685,72.0871,10411.0
2023-11-16 14:25:00,77.3,77.3,77.27,77.29,19079.0,72.0871,72.0871,72.0592,72.0778,19079.0
2023-11-16 14:30:00,77.28,77.31,77.28,77.31,19673.0,72.0685,72.0965,72.0685,72.0965,19673.0
2023-11-16 14:35:00,77.31,77.33,77.3,77.31,33580.0,72.0965,72.1151,72.0871,72.0965,33580.0
2023-11-16 14:40:00,77.31,77.34,77.31,77.33,61827.0,72.0965,72.1244,72.0965,72.1151,61827.0
2023-11-16 14:45:00,77.33,77.33,77.3,77.31,62654.0,72.1151,72.1151,72.0871,72.0965,62654.0
2023-11-16 14:50:00,77.31,77.32,77.3,77.31,24904.0,72.0965,72.1058,72.0871,72.0965,24904.0
2023-11-16 14:55:00,77.31,77.33,77.31,77.32,49703.0,72.0965,72.1151,72.0965,72.1058,49703.0
2023-11-16 15:00:00,77.32,77.34,77.32,77.32,28969.0,72.1058,72.1244,72.1058,72.1058,28969.0
2023-11-16 15:05:00,77.33,77.34,77.31,77.32,59065.0,72.1151,72.1244,72.0965,72.1058,59065.0
2023-11-16 15:10:00,77.31,77.33,77.3,77.3,19603.0,72.0965,72.1151,72.0871,72.0871,19603.0
2023-11-16 15:15:00,77.3,77.31,77.29,77.3,43006.0,72.0871,72.0965,72.0778,72.0871,43006.0
2023-11-16 15:20:00,77.3,77.32,77.29,77.31,24550.0,72.0871,72.1058,72.0778,72.0965,24550.0
2023-11-16 15:25:00,77.31,77.32,77.31,77.31,37082.0,72.0965,72.1058,72.0965,72.0965,37082.0
2023-11-16 15:30:00,77.32,77.32,77.3,77.31,91833.0,72.1058,72.1058,72.0871,72.0965,91833.0
2023-11-16 15:35:00,77.31,77.33,77.31,77.31,45339.0,72.0965,72.1151,72.0965,72.0965,45339.0
2023-11-16 15:40:00,77.31,77.32,77.3,77.32,44709.0,72.0965,72.1058,72.0871,72.1058,44709.0
2023-11-16 15:45:00,77.31,77.32,77.29,77.29,424294.0,72.0965,72.1058,72.0778,72.0778,424294.0
2023-11-16 15:50:00,77.29,77.31,77.29,77.3,26945.0,72.0778,72.0965,72.0778,72.0871,26945.0
2023-11-16 15:55:00,77.3,77.33,77.3,77.32,96772.0,72.0871,72.1151,72.0871,72.1058,96772.0
2023-11-17 09:30:00,77.44,77.47,77.42,77.44,106298.0,72.2177,72.2457,72.199,72.2177,106298.0
2023-11-17 09:35:00,77.44,77.44,77.32,77.33,183724.0,72.2177,72.2177,72.1058,72.1151,183724.0
2023-11-17 09:40:00,77.32,77.37,77.32,77.36,312650.0,72.1058,72.1524,72.1058,72.1431,312650.0
2023-11-17 09:45:00,77.36,77.39,77.35,77.36,32197.0,72.1431,72.1711,72.1338,72.1431,32197.0
2023-11-17 09:50:00,77.36,77.38,77.33,77.35,37840.0,72.1431,72.1617,72.1151,72.1338,37840.0
2023-11-17 09:55:00,77.33,77.34,77.31,77.33,18296.0,72.1151,72.1244,72.0965,72.1151,18296.0
2023-11-17 10:00:00,77.32,77.36,77.32,77.35,35415.0,72.1058,72.1431,72.1058,72.1338,35415.0
2023-11-17 10:05:00,77.35,77.36,77.33,77.34,102861.0,72.1338,72.1431,72.1151,72.1244,102861.0
2023-11-17 10:10:00,77.34,77.34,77.29,77.31,58205.0,72.1244,72.1244,72.0778,72.0965,58205.0
2023-11-17 10:15:00,77.31,77.34,77.3,77.31,22757.0,72.0965,72.1244,72.0871,72.0965,22757.0
2023-11-17 10:20:00,77.31,77.33,77.29,77.32,75826.0,72.0965,72.1151,72.0778,72.1058,75826.0
2023-11-17 10:25:00,77.33,77.34,77.31,77.34,359548.0,72.1151,72.1244,72.0965,72.1244,359548.0
2023-11-17 10:30:00,77.34,77.35,77.33,77.34,16008.0,72.1244,72.1338,72.1151,72.1244,16008.0
2023-11-17 10:35:00,77.35,77.38,77.35,77.36,43756.0,72.1338,72.1617,72.1338,72.1431,43756.0
2023-11-17 10:40:00,77.36,77.37,77.31,77.37,392009.0,72.1431,72.1524,72.0965,72.1524,392009.0
2023-11-17 10:45:00,77.36,77.36,77.34,77.36,21982.0,72.1431,72.1431,72.1244,72.1431,21982.0
2023-11-17 10:50:00,77.36,77.36,77.34,77.36,13885.0,72.1431,72.1431,72.1244,72.1431,13885.0
2023-11-17 10:55:00,77.36,77.38,77.35,77.35,19035.0,72.1431,72.1617,72.1338,72.1338,19035.0
2023-11-17 11:00:00,77.35,77.36,77.3,77.31,13871.0,72.1338,72.1431,72.0871,72.0965,13871.0
2023-11-17 11:05:00,77.32,77.33,77.3,77.33,53470.0,72.1058,72.1151,72.0871,72.1151,53470.0
2023-11-17 11:10:00,77.34,77.36,77.33,77.35,22057.0,72.1244,72.1431,72.1151,72.1338,22057.0
2023-11-17 11:15:00,77.34,77.34,77.32,77.32,9520.0,72.1244,72.1244,72.1058,72.1058,9520.0
2023-11-17 11:20:00,77.32,77.36,77.31,77.35,40886.0,72.1058,72.1431,72.0965,72.1338,40886.0
2023-11-17 11:25:00,77.35,77.36,77.32,77.36,20554.0,72.1338,72.1431,72.1058,72.1431,20554.0
2023-11-17 11:30:00,77.36,77.36,77.31,77.33,19047.0,72.1431,72.1431,72.0965,72.1151,19047.0
2023-11-17 11:35:00,77.33,77.33,77.31,77.31,11708.0,72.1151,72.1151,72.0965,72.0965,11708.0
2023-11-17 11:40:00,77.31,77.33,77.3,77.33,40126.0,72.0965,72.1151,72.0871,72.1151,40126.0
2023-11-17 11:45:00,77.33,77.35,77.31,77.35,126462.0,72.1151,72.1338,72.0965,72.1338,126462.0
2023-11-17 11:50:00,77.36,77.36,77.33,77.35,35215.0,72.1431,72.1431,72.1151,72.1338,35215.0
2023-11-17 11:55:00,77.34,77.35,77.33,77.34,32156.0,72.1244,72.1338,72.1151,72.1244,32156.0
2023-11-17 12:00:00,77.34,77.37,77.34,77.36,19617.0,72.1244,72.1524,72.1244,72.1431,19617.0
2023-11-17 12:05:00,77.36,77.39,77.35,77.39,19678.0,72.1431,72.1711,72.1338,72.1711,19678.0
2023-11-17 12:10:00,77.39,77.41,77.38,77.41,17703.0,72.1711,72.1897,72.1617,72.1897,17703.0
2023-11-17 12:15:00,77.4,77.42,77.4,77.41,60413.0,72.1804,72.199,72.1804,72.1897,60413.0
2023-11-17 12:20:00,77.4,77.41,77.38,77.39,46774.0,72.1804,72.1897,72.1617,72.1711,46774.0
2023-11-17 12:25:00,77.39,77.39,77.36,77.37,16298.0,72.1711,72.1711,72.1431,72.1524,16298.0
2023-11-17 12:30:00,77.38,77.4,77.37,77.4,55212.0,72.1617,72.1804,72.1524,72.1804,55212.0
2023-11-17 12:35:00,77.39,77.42,77.39,77.42,112573.0,72.1711,72.199,72.1711,72.199,112573.0
2023-11-17 12:40:00,77.42,77.44,77.41,77.42,38078.0,72.199,72.2177,72.1897,72.199,38078.0
2023-11-17 12:45:00,77.42,77.43,77.41,77.42,44069.0,72.199,72.2084,72.1897,72.199,44069.0
2023-11-17 12:50:00,77.42,77.43,77.41,77.42,45876.0,72.199,72.2084,72.1897,72.199,45876.0
2023-11-17 12:55:00,77.42,77.43,77.41,77.42,82080.0,72.199,72.2084,72.1897,72.199,82080.0
2023-11-17 13:00:00,77.42,77.43,77.42,77.42,6610.0,72.199,72.2084,72.199,72.199,6610.0
2023-11-17 13:05:00,77.42,77.44,77.42,77.44,16545.0,72.199,72.2177,72.199,72.2177,16545.0
2023-11-17 13:10:00,77.44,77.45,77.43,77.45,8393.0,72.2177,72.227,72.2084,72.227,8393.0
2023-11-17 13:15:00,77.45,77.48,77.45,77.48,41239.0,72.227,72.255,72.227,72.255,41239.0
2023-11-17 13:20:00,77.48,77.49,77.47,77.49,124693.0,72.255,72.2643,72.2457,72.2643,124693.0
2023-11-17 13:25:00,77.49,77.51,77.49,77.51,78040.0,72.2643,72.283,72.2643,72.283,78040.0
2023-11-17 13:30:00,77.51,77.52,77.5,77.52,35731.0,72.283,72.2923,72.2737,72.2923,35731.0
2023-11-17 13:35:00,77.52,77.52,77.5,77.51,76632.0,72.2923,72.2923,72.2737,72.283,76632.0
2023-11-17 13:40:00,77.51,77.51,77.5,77.51,17640.0,72.283,72.283,72.2737,72.283,17640.0
2023-11-17 13:45:00,77.51,77.51,77.49,77.5,21086.0,72.283,72.283,72.2643,72.2737,21086.0
2023-11-17 13:50:00,77.5,77.51,77.49,77.51,19574.0,72.2737,72.283,72.2643,72.283,19574.0
2023-11-17 13:55:00,77.5,77.51,77.49,77.51,21189.0,72.2737,72.283,72.2643,72.283,21189.0
2023-11-17 14:00:00,77.51,77.51,77.5,77.51,31122.0,72.283,72.283,72.2737,72.283,31122.0
2023-11-17 14:05:00,77.51,77.52,77.5,77.52,30856.0,72.283,72.2923,72.2737,72.2923,30856.0
2023-11-17 14:10:00,77.52,77.53,77.51,77.52,53111.0,72.2923,72.3016,72.283,72.2923,53111.0
2023-11-17 14:15:00,77.53,77.54,77.52,77.54,32875.0,72.3016,72.311,72.2923,72.311,32875.0
2023-11-17 14:20:00,77.54,77.54,77.53,77.53,21509.0,72.311,72.311,72.3016,72.3016,21509.0
2023-11-17 14:25:00,77.54,77.54,77.52,77.52,45266.0,72.311,72.311,72.2923,72.2923,45266.0
2023-11-17 14:30:00,77.53,77.53,77.48,77.49,88202.0,72.3016,72.3016,72.255,72.2643,88202.0
2023-11-17 14:35:00,77.49,77.49,77.47,77.48,141557.0,72.2643,72.2643,72.2457,72.255,141557.0
2023-11-17 14:40:00,77.49,77.49,77.47,77.48,29181.0,72.2643,72.2643,72.2457,72.255,29181.0
2023-11-17 14:45:00,77.48,77.48,77.46,77.46,52263.0,72.255,72.255,72.2364,72.2364,52263.0
2023-11-17 14:50:00,77.46,77.46,77.45,77.45,19757.0,72.2364,72.2364,72.227,72.227,19757.0
2023-11-17 14:55:00,77.45,77.47,77.45,77.47,38302.0,72.227,72.2457,72.227,72.2457,38302.0
2023-11-17 15:00:00,77.47,77.48,77.44,77.45,34960.0,72.2457,72.255,72.2177,72.227,34960.0
2023-11-17 15:05:00,77.45,77.47,77.44,77.47,36586.0,72.227,72.2457,72.2177,72.2457,36586.0
2023-11-17 15:10:00,77.47,77.48,77.46,77.46,33326.0,72.2457,72.255,72.2364,72.2364,33326.0
2023-11-17 15:15:00,77.47,77.48,77.45,77.45,481375.0,72.2457,72.255,72.227,72.227,481375.0
2023-11-17 15:20:00,77.45,77.46,77.45,77.45,225844.0,72.227,72.2364,72.227,72.227,225844.0
2023-11-17 15:25:00,77.46,77.46,77.45,77.45,122559.0,72.2364,72.2364,72.227,72.227,122559.0
2023-11-17 15:30:00,77.45,77.46,77.44,77.45,60580.0,72.227,72.2364,72.2177,72.227,60580.0
2023-11-17 15:35:00,77.45,77.46,77.44,77.44,51941.0,72.227,72.2364,72.2177,72.2177,51941.0
2023-11-17 15:40:00,77.45,77.45,77.43,77.44,35660.0,72.227,72.227,72.2084,72.2177,35660.0
2023-11-17 15:45:00,77.43,77.45,77.42,77.44,69247.0,72.2084,72.227,72.199,72.2177,69247.0
2023-11-17 15:50:00,77.43,77.43,77.42,77.42,1041894.0,72.2084,72.2084,72.199,72.199,1041894.0
2023-11-17 15:55:00,77.43,77.46,77.43,77.46,136754.0,72.2084,72.2364,72.2084,72.2364,136754.0
2023-11-20 09:30:00,77.41,77.47,77.39,77.45,310795.0,72.1897,72.2457,72.1711,72.227,310795.0
2023-11-20 09:35:00,77.45,77.49,77.44,77.44,421491.0,72.227,72.2643,72.2177,72.2177,421491.0
2023-11-20 09:40:00,77.42,77.43,77.4,77.42,102952.0,72.199,72.2084,72.1804,72.199,102952.0
2023-11-20 09:45:00,77.42,77.46,77.41,77.44,136256.0,72.199,72.2364,72.1897,72.2177,136256.0
2023-11-20 09:50:00,77.44,77.45,77.43,77.45,31198.0,72.2177,72.227,72.2084,72.227,31198.0
2023-11-20 09:55:00,77.45,77.45,77.43,77.45,92734.0,72.227,72.227,72.2084,72.227,92734.0
2023-11-20 10:00:00,77.44,77.45,77.41,77.42,42555.0,72.2177,72.227,72.1897,72.199,42555.0
2023-11-20 10:05:00,77.41,77.43,77.38,77.39,26157.0,72.1897,72.2084,72.1617,72.1711,26157.0
2023-11-20 10:10:00,77.39,77.41,77.38,77.41,32656.0,72.1711,72.1897,72.1617,72.1897,32656.0
2023-11-20 10:15:00,77.41,77.41,77.37,77.39,368723.0,72.1897,72.1897,72.1524,72.1711,368723.0
2023-11-20 10:20:00,77.39,77.39,77.36,77.37,26125.0,72.1711,72.1711,72.1431,72.1524,26125.0
2023-11-20 10:25:00,77.37,77.38,77.36,77.38,8044.0,72.1524,72.1617,72.1431,72.1617,8044.0
2023-11-20 10:30:00,77.38,77.39,77.37,77.39,56347.0,72.1617,72.1711,72.1524,72.1711,56347.0
2023-11-20 10:35:00,77.39,77.39,77.36,77.37,63893.0,72.1711,72.1711,72.1431,72.1524,63893.0
2023-11-20 10:40:00,77.36,77.4,77.36,77.38,145145.0,72.1431,72.1804,72.1431,72.1617,145145.0
2023-11-20 10:45:00,77.38,77.39,77.37,77.38,26550.0,72.1617,72.1711,72.1524,72.1617,26550.0
2023-11-20 10:50:00,77.39,77.4,77.37,77.37,104124.0,72.1711,72.1804,72.1524,72.1524,104124.0
2023-11-20 10:55:00,77.37,77.38,77.36,77.37,17359.0,72.1524,72.1617,72.1431,72.1524,17359.0
2023-11-20 11:00:00,77.37,77.38,77.35,77.38,27361.0,72.1524,72.1617,72.1338,72.1617,27361.0
2023-11-20 11:05:00,77.38,77.39,77.35,77.35,101974.0,72.1617,72.1711,72.1338,72.1338,101974.0
2023-11-20 11:10:00,77.36,77.37,77.35,77.36,11348.0,72.1431,72.1524,72.1338,72.1431,11348.0
2023-11-20 11:15:00,77.37,77.38,77.36,77.36,137246.0,72.1524,72.1617,72.1431,72.1431,137246.0
2023-11-20 11:20:00,77.36,77.38,77.35,77.37,19748.0,72.1431,72.1617,72.1338,72.1524,19748.0
2023-11-20 11:25:00,77.38,77.38,77.35,77.36,27410.0,72.1617,72.1617,72.1338,72.1431,27410.0
2023-11-20 11:30:00,77.37,77.38,77.37,77.38,6924.0,72.1524,72.1617,72.1524,72.1617,6924.0
2023-11-20 11:35:00,77.37,77.38,77.35,77.38,16125.0,72.1524,72.1617,72.1338,72.1617,16125.0
2023-11-20 11:40:00,77.37,77.39,77.37,77.38,29597.0,72.1524,72.1711,72.1524,72.1617,29597.0
2023-11-20 11:45:00,77.39,77.4,77.38,77.4,39098.0,72.1711,72.1804,72.1617,72.1804,39098.0
2023-11-20 11:50:00,77.4,77.43,77.39,77.42,186272.0,72.1804,72.2084,72.1711,72.199,186272.0
2023-11-20 11:55:00,77.42,77.44,77.42,77.44,102699.0,72.199,72.2177,72.199,72.2177,102699.0
2023-11-20 12:00:00,77.43,77.44,77.43,77.44,7771.0,72.2084,72.2177,72.2084,72.2177,7771.0
2023-11-20 12:05:00,77.44,77.46,77.43,77.45,31590.0,72.2177,72.2364,72.2084,72.227,31590.0
2023-11-20 12:10:00,77.45,77.46,77.44,77.46,32285.0,72.227,72.2364,72.2177,72.2364,32285.0
2023-11-20 12:15:00,77.46,77.47,77.44,77.45,29832.0,72.2364,72.2457,72.2177,72.227,29832.0
2023-11-20 12:20:00,77.44,77.45,77.43,77.44,16457.0,72.2177,72.227,72.2084,72.2177,16457.0
2023-11-20 12:25:00,77.44,77.45,77.43,77.45,22579.0,72.2177,72.227,72.2084,72.227,22579.0
2023-11-20 12:30:00,77.45,77.45,77.43,77.44,14834.0,72.227,72.227,72.2084,72.2177,14834.0
2023-11-20 12:35:00,77.44,77.44,77.42,77.44,78338.0,72.2177,72.2177,72.199,72.2177,78338.0
2023-11-20 12:40:00,77.43,77.44,77.42,77.42,9067.0,72.2084,72.2177,72.199,72.199,9067.0
2023-11-20 12:45:00,77.42,77.43,77.42,77.42,13954.0,72.199,72.2084,72.199,72.199,13954.0
2023-11-20 12:50:00,77.42,77.43,77.4,77.41,34349.0,72.199,72.2084,72.1804,72.1897,34349.0
2023-11-20 12:55:00,77.41,77.44,77.4,77.43,40219.0,72.1897,72.2177,72.1804,72.2084,40219.0
2023-11-20 13:00:00,77.44,77.6,77.39,77.57,448197.0,72.2177,72.3669,72.1711,72.3389,448197.0
2023-11-20 13:05:00,77.57,77.61,77.55,77.61,178395.0,72.3389,72.3762,72.3203,72.3762,178395.0
2023-11-20 13:10:00,77.61,77.65,77.6,77.63,47185.0,72.3762,72.4135,72.3669,72.3949,47185.0
2023-11-20 13:15:00,77.63,77.66,77.62,77.66,33520.0,72.3949,72.4229,72.3856,72.4229,33520.0
2023-11-20 13:20:00,77.65,77.67,77.64,77.66,52925.0,72.4135,72.4322,72.4042,72.4229,52925.0
2023-11-20 13:25:00,77.66,77.66,77.64,77.64,7579.0,72.4229,72.4229,72.4042,72.4042,7579.0
2023-11-20 13:30:00,77.64,77.64,77.62,77.62,32931.0,72.4042,72.4042,72.3856,72.3856,32931.0
2023-11-20 13:35:00,77.62,77.63,77.6,77.6,268073.0,72.3856,72.3949,72.3669,72.3669,268073.0
2023-11-20 13:40:00,77.6,77.63,77.6,77.63,43365.0,72.3669,72.3949,72.3669,72.3949,43365.0
2023-11-20 13:45:00,77.63,77.64,77.62,77.64,12558.0,72.3949,72.4042,72.3856,72.4042,12558.0
2023-11-20 13:50:00,77.64,77.64,77.63,77.64,36954.0,72.4042,72.4042,72.3949,72.4042,36954.0
2023-11-20 13:55:00,77.64,77.64,77.63,77.64,47309.0,72.4042,72.4042,72.3949,72.4042,47309.0
2023-11-20 14:00:00,77.63,77.64,77.63,77.64,54336.0,72.3949,72.4042,72.3949,72.4042,54336.0
2023-11-20 14:05:00,77.64,77.64,77.61,77.64,16598.0,72.4042,72.4042,72.3762,72.4042,16598.0
2023-11-20 14:10:00,77.64,77.64,77.61,77.61,30184.0,72.4042,72.4042,72.3762,72.3762,30184.0
2023-11-20 14:15:00,77.62,77.63,77.61,77.63,39622.0,72.3856,72.3949,72.3762,72.3949,39622.0
2023-11-20 14:20:00,77.62,77.63,77.61,77.62,53495.0,72.3856,72.3949,72.3762,72.3856,53495.0
2023-11-20 14:25:00,77.62,77.63,77.6,77.62,70402.0,72.3856,72.3949,72.3669,72.3856,70402.0
2023-11-20 14:30:00,77.63,77.64,77.62,77.63,40177.0,72.3949,72.4042,72.3856,72.3949,40177.0
2023-11-20 14:35:00,77.63,77.64,77.63,77.64,9335.0,72.3949,72.4042,72.3949,72.4042,9335.0
2023-11-20 14:40:00,77.64,77.64,77.62,77.64,24757.0,72.4042,72.4042,72.3856,72.4042,24757.0
2023-11-20 14:45:00,77.63,77.64,77.61,77.62,24499.0,72.3949,72.4042,72.3762,72.3856,24499.0
2023-11-20 14:50:00,77.62,77.62,77.61,77.61,20952.0,72.3856,72.3856,72.3762,72.3762,20952.0
2023-11-20 14:55:00,77.62,77.64,77.61,77.64,18943.0,72.3856,72.4042,72.3762,72.4042,18943.0
2023-11-20 15:00:00,77.64,77.67,77.63,77.66,19013.0,72.4042,72.4322,72.3949,72.4229,19013.0
2023-11-20 15:05:00,77.65,77.67,77.64,77.67,28180.0,72.4135,72.4322,72.4042,72.4322,28180.0
2023-11-20 15:10:00,77.67,77.68,77.66,77.67,18395.0,72.4322,72.4415,72.4229,72.4322,18395.0
2023-11-20 15:15:00,77.68,77.69,77.67,77.69,42886.0,72.4415,72.4508,72.4322,72.4508,42886.0
2023-11-20 15:20:00,77.69,77.69,77.66,77.67,25930.0,72.4508,72.4508,72.4229,72.4322,25930.0
2023-11-20 15:25:00,77.67,77.67,77.65,77.67,14283.0,72.4322,72.4322,72.4135,72.4322,14283.0
2023-11-20 15:30:00,77.67,77.67,77.66,77.67,17360.0,72.4322,72.4322,72.4229,72.4322,17360.0
2023-11-20 15:35:00,77.66,77.67,77.65,77.66,25024.0,72.4229,72.4322,72.4135,72.4229,25024.0
2023-11-20 15:40:00,77.66,77.68,77.66,77.67,57081.0,72.4229,72.4415,72.4229,72.4322,57081.0
2023-11-20 15:45:00,77.67,77.68,77.66,77.67,89893.0,72.4322,72.4415,72.4229,72.4322,89893.0
2023-11-20 15:50:00,77.67,77.68,77.65,77.66,75477.0,72.4322,72.4415,72.4135,72.4229,75477.0
2023-11-20 15:55:00,77.66,77.66,77.64,77.64,169198.0,72.4229,72.4229,72.4042,72.4042,169198.0
2023-11-21 09:30:00,77.73,77.73,77.68,77.69,39481.0,72.4881,72.4881,72.4415,72.4508,39481.0
2023-11-21 09:35:00,77.69,77.69,77.65,77.66,213241.0,72.4508,72.4508,72.4135,72.4229,213241.0
2023-11-21 09:40:00,77.66,77.71,77.66,77.69,34269.0,72.4229,72.4695,72.4229,72.4508,34269.0
2023-11-21 09:45:00,77.68,77.7,77.67,77.69,55853.0,72.4415,72.4602,72.4322,72.4508,55853.0
2023-11-21 09:50:00,77.68,77.71,77.68,77.69,33256.0,72.4415,72.4695,72.4415,72.4508,33256.0
2023-11-21 09:55:00,77.68,77.69,77.66,77.67,27944.0,72.4415,72.4508,72.4229,72.4322,27944.0
2023-11-21 10:00:00,77.67,77.74,77.67,77.71,13996.0,72.4322,72.4975,72.4322,72.4695,13996.0
2023-11-21 10:05:00,77.71,77.76,77.71,77.75,60476.0,72.4695,72.5161,72.4695,72.5068,60476.0
2023-11-21 10:10:00,77.75,77.76,77.74,77.76,40793.0,72.5068,72.5161,72.4975,72.5161,40793.0
2023-11-21 10:15:00,77.75,77.76,77.74,77.76,28820.0,72.5068,72.5161,72.4975,72.5161,28820.0
2023-11-21 10:20:00,77.76,77.78,77.74,77.76,106274.0,72.5161,72.5348,72.4975,72.5161,106274.0
2023-11-21 10:25:00,77.76,77.77,77.74,77.77,28486.0,72.5161,72.5254,72.4975,72.5254,28486.0
2023-11-21 10:30:00,77.77,77.77,77.72,77.74,15643.0,72.5254,72.5254,72.4788,72.4975,15643.0
2023-11-21 10:35:00,77.73,77.74,77.71,77.72,41868.0,72.4881,72.4975,72.4695,72.4788,41868.0
2023-11-21 10:40:00,77.71,77.72,77.68,77.7,33115.0,72.4695,72.4788,72.4415,72.4602,33115.0
2023-11-21 10:45:00,77.7,77.71,77.7,77.7,133925.0,72.4602,72.4695,72.4602,72.4602,133925.0
2023-11-21 10:50:00,77.7,77.71,77.69,77.7,66902.0,72.4602,72.4695,72.4508,72.4602,66902.0
2023-11-21 10:55:00,77.7,77.7,77.66,77.66,58346.0,72.4602,72.4602,72.4229,72.4229,58346.0
2023-11-21 11:00:00,77.67,77.68,77.67,77.67,5409.0,72.4322,72.4415,72.4322,72.4322,5409.0
2023-11-21 11:05:00,77.68,77.73,77.68,77.72,81696.0,72.4415,72.4881,72.4415,72.4788,81696.0
2023-11-21 11:10:00,77.73,77.73,77.7,77.7,41999.0,72.4881,72.4881,72.4602,72.4602,41999.0
2023-11-21 11:15:00,77.71,77.74,77.69,77.74,53577.0,72.4695,72.4975,72.4508,72.4975,53577.0
2023-11-21 11:20:00,77.74,77.75,77.71,77.73,34974.0,72.4975,72.5068,72.4695,72.4881,34974.0
2023-11-21 11:25:00,77.72,77.73,77.69,77.69,87315.0,72.4788,72.4881,72.4508,72.4508,87315.0
2023-11-21 11:30:00,77.69,77.71,77.69,77.7,208913.0,72.4508,72.4695,72.4508,72.4602,208913.0
2023-11-21 11:35:00,77.7,77.7,77.68,77.68,71979.0,72.4602,72.4602,72.4415,72.4415,71979.0
2023-11-21 11:40:00,77.69,77.7,77.68,77.69,212447.0,72.4508,72.4602,72.4415,72.4508,212447.0
2023-11-21 11:45:00,77.69,77.69,77.67,77.69,35432.0,72.4508,72.4508,72.4322,72.4508,35432.0
2023-11-21 11:50:00,77.69,77.71,77.68,77.71,48524.0,72.4508,72.4695,72.4415,72.4695,48524.0
2023-11-21 11:55:00,77.7,77.72,77.69,77.71,188097.0,72.4602,72.4788,72.4508,72.4695,188097.0
2023-11-21 12:00:00,77.71,77.72,77.69,77.69,33222.0,72.4695,72.4788,72.4508,72.4508,33222.0
2023-11-21 12:05:00,77.7,77.71,77.68,77.71,50553.0,72.4602,72.4695,72.4415,72.4695,50553.0
2023-11-21 12:10:00,77.7,77.71,77.68,77.68,78525.0,72.4602,72.4695,72.4415,72.4415,78525.0
2023-11-21 12:15:00,77.69,77.69,77.67,77.67,48441.0,72.4508,72.4508,72.4322,72.4322,48441.0
2023-11-21 12:20:00,77.67,77.69,77.67,77.68,37276.0,72.4322,72.4508,72.4322,72.4415,37276.0
2023-11-21 12:25:00,77.69,77.7,77.67,77.7,59737.0,72.4508,72.4602,72.4322,72.4602,59737.0
2023-11-21 12:30:00,77.7,77.73,77.7,77.73,44532.0,72.4602,72.4881,72.4602,72.4881,44532.0
2023-11-21 12:35:00,77.73,77.73,77.72,77.73,44186.0,72.4881,72.4881,72.4788,72.4881,44186.0
2023-11-21 12:40:00,77.73,77.73,77.71,77.71,110806.0,72.4881,72.4881,72.4695,72.4695,110806.0
2023-11-21 12:45:00,77.71,77.71,77.7,77.7,55633.0,72.4695,72.4695,72.4602,72.4602,55633.0
2023-11-21 12:50:00,77.71,77.71,77.68,77.69,46611.0,72.4695,72.4695,72.4415,72.4508,46611.0
2023-11-21 12:55:00,77.68,77.72,77.68,77.72,18787.0,72.4415,72.4788,72.4415,72.4788,18787.0
2023-11-21 13:00:00,77.72,77.72,77.65,77.65,42379.0,72.4788,72.4788,72.4135,72.4135,42379.0
2023-11-21 13:05:00,77.66,77.67,77.63,77.65,40810.0,72.4229,72.4322,72.3949,72.4135,40810.0
2023-11-21 13:10:00,77.66,77.66,77.62,77.63,18956.0,72.4229,72.4229,72.3856,72.3949,18956.0
2023-11-21 13:15:00,77.62,77.65,77.61,77.64,24859.0,72.3856,72.4135,72.3762,72.4042,24859.0
2023-11-21 13:20:00,77.64,77.65,77.59,77.59,87311.0,72.4042,72.4135,72.3576,72.3576,87311.0
2023-11-21 13:25:00,77.6,77.6,77.58,77.59,20986.0,72.3669,72.3669,72.3483,72.3576,20986.0
2023-11-21 13:30:00,77.6,77.61,77.59,77.61,19288.0,72.3669,72.3762,72.3576,72.3762,19288.0
2023-11-21 13:35:00,77.61,77.62,77.6,77.62,48299.0,72.3762,72.3856,72.3669,72.3856,48299.0
2023-11-21 13:40:00,77.62,77.63,77.61,77.62,33045.0,72.3856,72.3949,72.3762,72.3856,33045.0
2023-11-21 13:45:00,77.61,77.62,77.6,77.62,31560.0,72.3762,72.3856,72.3669,72.3856,31560.0
2023-11-21 13:50:00,77.62,77.64,77.61,77.63,23864.0,72.3856,72.4042,72.3762,72.3949,23864.0
2023-11-21 13:55:00,77.63,77.64,77.62,77.64,54005.0,72.3949,72.4042,72.3856,72.4042,54005.0
2023-11-21 14:00:00,77.63,77.66,77.6,77.66,54458.0,72.3949,72.4229,72.3669,72.4229,54458.0
2023-11-21 14:05:00,77.65,77.65,77.58,77.59,23189.0,72.4135,72.4135,72.3483,72.3576,23189.0
2023-11-21 14:10:00,77.59,77.64,77.58,77.64,29758.0,72.3576,72.4042,72.3483,72.4042,29758.0
2023-11-21 14:15:00,77.64,77.67,77.63,77.66,30233.0,72.4042,72.4322,72.3949,72.4229,30233.0
2023-11-21 14:20:00,77.66,77.68,77.65,77.68,28887.0,72.4229,72.4415,72.4135,72.4415,28887.0
2023-11-21 14:25:00,77.67,77.69,77.67,77.67,21004.0,72.4322,72.4508,72.4322,72.4322,21004.0
2023-11-21 14:30:00,77.67,77.68,77.67,77.67,27964.0,72.4322,72.4415,72.4322,72.4322,27964.0
2023-11-21 14:35:00,77.67,77.68,77.65,77.65,73487.0,72.4322,72.4415,72.4135,72.4135,73487.0
2023-11-21 14:40:00,77.65,77.66,77.65,77.66,12224.0,72.4135,72.4229,72.4135,72.4229,12224.0
2023-11-21 14:45:00,77.66,77.69,77.65,77.68,53296.0,72.4229,72.4508,72.4135,72.4415,53296.0
2023-11-21 14:50:00,77.67,77.68,77.66,77.67,35897.0,72.4322,72.4415,72.4229,72.4322,35897.0
2023-11-21 14:55:00,77.67,77.71,77.67,77.69,40678.0,72.4322,72.4695,72.4322,72.4508,40678.0
2023-11-21 15:00:00,77.69,77.72,77.68,77.71,58830.0,72.4508,72.4788,72.4415,72.4695,58830.0
2023-11-21 15:05:00,77.72,77.73,77.71,77.71,18083.0,72.4788,72.4881,72.4695,72.4695,18083.0
2023-11-21 15:10:00,77.71,77.73,77.71,77.72,16508.0,72.4695,72.4881,72.4695,72.4788,16508.0
2023-11-21 15:15:00,77.71,77.73,77.7,77.72,22305.0,72.4695,72.4881,72.4602,72.4788,22305.0
2023-11-21 15:20:00,77.71,77.71,77.69,77.7,197557.0,72.4695,72.4695,72.4508,72.4602,197557.0
2023-11-21 15:25:00,77.7,77.71,77.69,77.7,67016.0,72.4602,72.4695,72.4508,72.4602,67016.0
2023-11-21 15:30:00,77.7,77.7,77.69,77.69,178943.0,72.4602,72.4602,72.4508,72.4508,178943.0
2023-11-21 15:35:00,77.69,77.71,77.69,77.7,75330.0,72.4508,72.4695,72.4508,72.4602,75330.0
2023-11-21 15:40:00,77.7,77.7,77.69,77.7,51872.0,72.4602,72.4602,72.4508,72.4602,51872.0
2023-11-21 15:45:00,77.7,77.7,77.68,77.7,86322.0,72.4602,72.4602,72.4415,72.4602,86322.0
2023-11-21 15:50:00,77.7,77.7,77.68,77.69,18339.0,72.4602,72.4602,72.4415,72.4508,18339.0
2023-11-21 15:55:00,77.69,77.7,77.68,77.7,418246.0,72.4508,72.4602,72.4415,72.4602,418246.0
2023-11-22 09:30:00,77.85,77.92,77.84,77.9,128580.0,72.6,72.6653,72.5907,72.6467,128580.0
2023-11-22 09:35:00,77.91,77.93,77.9,77.93,55939.0,72.656,72.6747,72.6467,72.6747,55939.0
2023-11-22 09:40:00,77.93,77.93,77.88,77.9,81285.0,72.6747,72.6747,72.628,72.6467,81285.0
2023-11-22 09:45:00,77.9,77.92,77.89,77.91,54570.0,72.6467,72.6653,72.6374,72.656,54570.0
2023-11-22 09:50:00,77.92,77.92,77.86,77.87,19933.0,72.6653,72.6653,72.6094,72.6187,19933.0
2023-11-22 09:55:00,77.87,77.87,77.85,77.86,21884.0,72.6187,72.6187,72.6,72.6094,21884.0
2023-11-22 10:00:00,77.85,77.85,77.75,77.75,97721.0,72.6,72.6,72.5068,72.5068,97721.0
2023-11-22 10:05:00,77.74,77.77,77.72,77.73,70875.0,72.4975,72.5254,72.4788,72.4881,70875.0
2023-11-22 10:10:00,77.73,77.73,77.67,77.69,63263.0,72.4881,72.4881,72.4322,72.4508,63263.0
2023-11-22 10:15:00,77.69,77.72,77.68,77.72,26133.0,72.4508,72.4788,72.4415,72.4788,26133.0
2023-11-22 10:20:00,77.71,77.75,77.7,77.73,34018.0,72.4695,72.5068,72.4602,72.4881,34018.0
2023-11-22 10:25:00,77.73,77.74,77.68,77.7,98351.0,72.4881,72.4975,72.4415,72.4602,98351.0
2023-11-22 10:30:00,77.71,77.75,77.69,77.72,173221.0,72.4695,72.5068,72.4508,72.4788,173221.0
2023-11-22 10:35:00,77.72,77.73,77.69,77.7,35174.0,72.4788,72.4881,72.4508,72.4602,35174.0
2023-11-22 10:40:00,77.7,77.74,77.7,77.73,55095.0,72.4602,72.4975,72.4602,72.4881,55095.0
2023-11-22 10:45:00,77.74,77.74,77.7,77.7,32546.0,72.4975,72.4975,72.4602,72.4602,32546.0
2023-11-22 10:50:00,77.7,77.7,77.64,77.67,25027.0,72.4602,72.4602,72.4042,72.4322,25027.0
2023-11-22 10:55:00,77.68,77.7,77.68,77.7,26392.0,72.4415,72.4602,72.4415,72.4602,26392.0
2023-11-22 11:00:00,77.69,77.73,77.69,77.72,17122.0,72.4508,72.4881,72.4508,72.4788,17122.0
2023-11-22 11:05:00,77.73,77.74,77.72,77.74,21779.0,72.4881,72.4975,72.4788,72.4975,21779.0
2023-11-22 11:10:00,77.75,77.76,77.73,77.75,22795.0,72.5068,72.5161,72.4881,72.5068,22795.0
2023-11-22 11:15:00,77.75,77.76,77.72,77.72,31514.0,72.5068,72.5161,72.4788,72.4788,31514.0
2023-11-22 11:20:00,77.72,77.73,77.71,77.73,172820.0,72.4788,72.4881,72.4695,72.4881,172820.0
2023-11-22 11:25:00,77.72,77.73,77.7,77.73,25708.0,72.4788,72.4881,72.4602,72.4881,25708.0
2023-11-22 11:30:00,77.73,77.77,77.73,77.77,106092.0,72.4881,72.5254,72.4881,72.5254,106092.0
2023-11-22 11:35:00,77.77,77.78,77.75,77.77,16267.0,72.5254,72.5348,72.5068,72.5254,16267.0
2023-11-22 11:40:00,77.77,77.79,77.76,77.79,39250.0,72.5254,72.5441,72.5161,72.5441,39250.0
2023-11-22 11:45:00,77.79,77.79,77.77,77.77,73217.0,72.5441,72.5441,72.5254,72.5254,73217.0
2023-11-22 11:50:00,77.77,77.78,77.74,77.75,164174.0,72.5254,72.5348,72.4975,72.5068,164174.0
2023-11-22 11:55:00,77.73,77.75,77.72,77.73,34489.0,72.4881,72.5068,72.4788,72.4881,34489.0
2023-11-22 12:00:00,77.73,77.74,77.71,77.73,18245.0,72.4881,72.4975,72.4695,72.4881,18245.0
2023-11-22 12:05:00,77.73,77.74,77.71,77.73,22039.0,72.4881,72.4975,72.4695,72.4881,22039.0
2023-11-22 12:10:00,77.73,77.74,77.72,77.73,23701.0,72.4881,72.4975,72.4788,72.4881,23701.0
2023-11-22 12:15:00,77.74,77.76,77.73,77.74,35523.0,72.4975,72.5161,72.4881,72.4975,35523.0
2023-11-22 12:20:00,77.75,77.76,77.74,77.75,8938.0,72.5068,72.5161,72.4975,72.5068,8938.0
2023-11-22 12:25:00,77.74,77.75,77.74,77.75,2392.0,72.4975,72.5068,72.4975,72.5068,2392.0
2023-11-22 12:30:00,77.75,77.75,77.73,77.73,68317.0,72.5068,72.5068,72.4881,72.4881,68317.0
2023-11-22 12:35:00,77.74,77.74,77.73,77.73,19354.0,72.4975,72.4975,72.4881,72.4881,19354.0
2023-11-22 12:40:00,77.73,77.74,77.69,77.7,74870.0,72.4881,72.4975,72.4508,72.4602,74870.0
2023-11-22 12:45:00,77.7,77.72,77.69,77.7,199493.0,72.4602,72.4788,72.4508,72.4602,199493.0
2023-11-22 12:50:00,77.7,77.72,77.69,77.72,127400.0,72.4602,72.4788,72.4508,72.4788,127400.0
2023-11-22 12:55:00,77.72,77.74,77.7,77.73,84291.0,72.4788,72.4975,72.4602,72.4881,84291.0
2023-11-22 13:00:00,77.73,77.74,77.72,77.73,30195.0,72.4881,72.4975,72.4788,72.4881,30195.0
2023-11-22 13:05:00,77.73,77.75,77.72,77.75,114111.0,72.4881,72.5068,72.4788,72.5068,114111.0
2023-11-22 13:10:00,77.74,77.77,77.74,77.77,65160.0,72.4975,72.5254,72.4975,72.5254,65160.0
2023-11-22 13:15:00,77.76,77.77,77.76,77.77,150762.0,72.5161,72.5254,72.5161,72.5254,150762.0
2023-11-22 13:20:00,77.77,77.77,77.75,77.76,215424.0,72.5254,72.5254,72.5068,72.5161,215424.0
2023-11-22 13:25:00,77.77,77.79,77.77,77.78,99435.0,72.5254,72.5441,72.5254,72.5348,99435.0
2023-11-22 13:30:00,77.78,77.8,77.77,77.8,164662.0,72.5348,72.5534,72.5254,72.5534,164662.0
2023-11-22 13:35:00,77.8,77.8,77.76,77.77,26876.0,72.5534,72.5534,72.5161,72.5254,26876.0
2023-11-22 13:40:00,77.77,77.77,77.76,77.77,8378.0,72.5254,72.5254,72.5161,72.5254,8378.0
2023-11-22 13:45:00,77.77,77.78,77.76,77.77,7831.0,72.5254,72.5348,72.5161,72.5254,7831.0
2023-11-22 13:50:00,77.77,77.78,77.76,77.76,16148.0,72.5254,72.5348,72.5161,72.5161,16148.0
2023-11-22 13:55:00,77.76,77.79,77.76,77.79,56531.0,72.5161,72.5441,72.5161,72.5441,56531.0
2023-11-22 14:00:00,77.79,77.81,77.78,77.8,42865.0,72.5441,72.5627,72.5348,72.5534,42865.0
2023-11-22 14:05:00,77.81,77.83,77.8,77.81,51863.0,72.5627,72.5814,72.5534,72.5627,51863.0
2023-11-22 14:10:00,77.81,77.82,77.79,77.79,19602.0,72.5627,72.5721,72.5441,72.5441,19602.0
2023-11-22 14:15:00,77.8,77.8,77.79,77.79,18039.0,72.5534,72.5534,72.5441,72.5441,18039.0
2023-11-22 14:20:00,77.79,77.8,77.79,77.8,44085.0,72.5441,72.5534,72.5441,72.5534,44085.0
2023-11-22 14:25:00,77.79,77.82,77.79,77.81,27339.0,72.5441,72.5721,72.5441,72.5627,27339.0
2023-11-22 14:30:00,77.81,77.82,77.8,77.8,36296.0,72.5627,72.5721,72.5534,72.5534,36296.0
2023-11-22 14:35:00,77.8,77.8,77.79,77.79,33733.0,72.5534,72.5534,72.5441,72.5441,33733.0
2023-11-22 14:40:00,77.79,77.81,77.78,77.81,32143.0,72.5441,72.5627,72.5348,72.5627,32143.0
2023-11-22 14:45:00,77.81,77.81,77.76,77.76,211603.0,72.5627,72.5627,72.5161,72.5161,211603.0
2023-11-22 14:50:00,77.8,77.81,77.79,77.81,67172.0,72.5534,72.5627,72.5441,72.5627,67172.0
2023-11-22 14:55:00,77.81,77.81,77.79,77.81,129968.0,72.5627,72.5627,72.5441,72.5627,129968.0
2023-11-22 15:00:00,77.81,77.84,77.8,77.84,16027.0,72.5627,72.5907,72.5534,72.5907,16027.0
2023-11-22 15:05:00,77.84,77.84,77.82,77.83,11314.0,72.5907,72.5907,72.5721,72.5814,11314.0
2023-11-22 15:10:00,77.83,77.83,77.82,77.83,27902.0,72.5814,72.5814,72.5721,72.5814,27902.0
2023-11-22 15:15:00,77.83,77.83,77.82,77.82,16828.0,72.5814,72.5814,72.5721,72.5721,16828.0
2023-11-22 15:20:00,77.83,77.83,77.82,77.83,51244.0,72.5814,72.5814,72.5721,72.5814,51244.0
2023-11-22 15:25:00,77.83,77.84,77.82,77.84,12725.0,72.5814,72.5907,72.5721,72.5907,12725.0
2023-11-22 15:30:00,77.84,77.85,77.83,77.84,22250.0,72.5907,72.6,72.5814,72.5907,22250.0
2023-11-22 15:35:00,77.84,77.86,77.84,77.85,20535.0,72.5907,72.6094,72.5907,72.6,20535.0
2023-11-22 15:40:00,77.86,77.86,77.84,77.85,24084.0,72.6094,72.6094,72.5907,72.6,24084.0
2023-11-22 15:45:00,77.84,77.85,77.84,77.85,12601.0,72.5907,72.6,72.5907,72.6,12601.0
2023-11-22 15:50:00,77.84,77.85,77.83,77.84,55385.0,72.5907,72.6,72.5814,72.5907,55385.0
2023-11-22 15:55:00,77.83,77.88,77.83,77.88,66356.0,72.5814,72.628,72.5814,72.628,66356.0
2023-11-24 09:30:00,77.61,77.69,77.61,77.68,52734.0,72.3762,72.4508,72.3762,72.4415,52734.0
2023-11-24 09:35:00,77.67,77.72,77.65,77.66,238238.0,72.4322,72.4788,72.4135,72.4229,238238.0
2023-11-24 09:40:00,77.67,77.68,77.64,77.65,60572.0,72.4322,72.4415,72.4042,72.4135,60572.0
2023-11-24 09:45:00,77.65,77.66,77.61,77.62,90177.0,72.4135,72.4229,72.3762,72.3856,90177.0
2023-11-24 09:50:00,77.63,77.66,77.62,77.64,25569.0,72.3949,72.4229,72.3856,72.4042,25569.0
2023-11-24 09:55:00,77.64,77.65,77.62,77.65,38053.0,72.4042,72.4135,72.3856,72.4135,38053.0
2023-11-24 10:00:00,77.65,77.68,77.65,77.67,73119.0,72.4135,72.4415,72.4135,72.4322,73119.0
2023-11-24 10:05:00,77.67,77.68,77.65,77.66,48880.0,72.4322,72.4415,72.4135,72.4229,48880.0
2023-11-24 10:10:00,77.66,77.67,77.65,77.66,21662.0,72.4229,72.4322,72.4135,72.4229,21662.0
2023-11-24 10:15:00,77.67,77.69,77.66,77.67,11140.0,72.4322,72.4508,72.4229,72.4322,11140.0
2023-11-24 10:20:00,77.67,77.67,77.64,77.64,21510.0,72.4322,72.4322,72.4042,72.4042,21510.0
2023-11-24 10:25:00,77.65,77.66,77.64,77.66,24188.0,72.4135,72.4229,72.4042,72.4229,24188.0
2023-11-24 10:30:00,77.66,77.66,77.65,77.65,16453.0,72.4229,72.4229,72.4135,72.4135,16453.0
2023-11-24 10:35:00,77.65,77.67,77.65,77.66,34299.0,72.4135,72.4322,72.4135,72.4229,34299.0
2023-11-24 10:40:00,77.66,77.66,77.64,77.64,22470.0,72.4229,72.4229,72.4042,72.4042,22470.0
2023-11-24 10:45:00,77.65,77.66,77.64,77.65,14700.0,72.4135,72.4229,72.4042,72.4135,14700.0
2023-11-24 10:50:00,77.65,77.66,77.63,77.65,43584.0,72.4135,72.4229,72.3949,72.4135,43584.0
2023-11-24 10:55:00,77.66,77.69,77.65,77.67,26450.0,72.4229,72.4508,72.4135,72.4322,26450.0
2023-11-24 11:00:00,77.66,77.68,77.65,77.65,32291.0,72.4229,72.4415,72.4135,72.4135,32291.0
2023-11-24 11:05:00,77.66,77.66,77.62,77.64,25986.0,72.4229,72.4229,72.3856,72.4042,25986.0
2023-11-24 11:10:00,77.63,77.67,77.63,77.67,83382.0,72.3949,72.4322,72.3949,72.4322,83382.0
2023-11-24 11:15:00,77.66,77.67,77.62,77.62,46123.0,72.4229,72.4322,72.3856,72.3856,46123.0
2023-11-24 11:20:00,77.63,77.65,77.62,77.65,25260.0,72.3949,72.4135,72.3856,72.4135,25260.0
2023-11-24 11:25:00,77.65,77.66,77.64,77.64,24787.0,72.4135,72.4229,72.4042,72.4042,24787.0
2023-11-24 11:30:00,77.65,77.65,77.63,77.63,12405.0,72.4135,72.4135,72.3949,72.3949,12405.0
2023-11-24 11:35:00,77.64,77.65,77.62,77.63,30080.0,72.4042,72.4135,72.3856,72.3949,30080.0
2023-11-24 11:40:00,77.63,77.64,77.62,77.62,17027.0,72.3949,72.4042,72.3856,72.3856,17027.0
2023-11-24 11:45:00,77.63,77.63,77.62,77.62,14732.0,72.3949,72.3949,72.3856,72.3856,14732.0
2023-11-24 11:50:00,77.63,77.63,77.62,77.63,10052.0,72.3949,72.3949,72.3856,72.3949,10052.0
2023-11-24 11:55:00,77.63,77.64,77.62,77.64,31848.0,72.3949,72.4042,72.3856,72.4042,31848.0
2023-11-24 12:00:00,77.64,77.64,77.63,77.64,10414.0,72.4042,72.4042,72.3949,72.4042,10414.0
2023-11-24 12:05:00,77.64,77.64,77.62,77.63,15512.0,72.4042,72.4042,72.3856,72.3949,15512.0
2023-11-24 12:10:00,77.63,77.63,77.61,77.63,38404.0,72.3949,72.3949,72.3762,72.3949,38404.0
2023-11-24 12:15:00,77.63,77.63,77.62,77.62,18439.0,72.3949,72.3949,72.3856,72.3856,18439.0
2023-11-24 12:20:00,77.63,77.63,77.62,77.62,13841.0,72.3949,72.3949,72.3856,72.3856,13841.0
2023-11-24 12:25:00,77.63,77.64,77.62,77.63,21887.0,72.3949,72.4042,72.3856,72.3949,21887.0
2023-11-24 12:30:00,77.62,77.65,77.62,77.63,17213.0,72.3856,72.4135,72.3856,72.3949,17213.0
2023-11-24 12:35:00,77.64,77.64,77.62,77.62,19164.0,72.4042,72.4042,72.3856,72.3856,19164.0
2023-11-24 12:40:00,77.63,77.63,77.61,77.61,45168.0,72.3949,72.3949,72.3762,72.3762,45168.0
2023-11-24 12:45:00,77.62,77.62,77.6,77.61,24397.0,72.3856,72.3856,72.3669,72.3762,24397.0
2023-11-24 12:50:00,77.62,77.63,77.61,77.61,421580.0,72.3856,72.3949,72.3762,72.3762,421580.0
2023-11-24 12:55:00,77.63,77.63,77.6,77.6,57019.0,72.3949,72.3949,72.3669,72.3669,57019.0
2023-11-27 09:30:00,77.75,77.84,77.74,77.75,96527.0,72.5068,72.5907,72.4975,72.5068,96527.0
2023-11-27 09:35:00,77.75,77.75,77.71,77.71,77163.0,72.5068,72.5068,72.4695,72.4695,77163.0
2023-11-27 09:40:00,77.72,77.75,77.7,77.73,277044.0,72.4788,72.5068,72.4602,72.4881,277044.0
2023-11-27 09:45:00,77.73,77.74,77.7,77.72,80102.0,72.4881,72.4975,72.4602,72.4788,80102.0
2023-11-27 09:50:00,77.71,77.72,77.68,77.7,12973.0,72.4695,72.4788,72.4415,72.4602,12973.0
2023-11-27 09:55:00,77.71,77.73,77.71,77.72,15231.0,72.4695,72.4881,72.4695,72.4788,15231.0
2023-11-27 10:00:00,77.73,77.78,77.72,77.74,453154.0,72.4881,72.5348,72.4788,72.4975,453154.0
2023-11-27 10:05:00,77.74,77.75,77.71,77.73,22788.0,72.4975,72.5068,72.4695,72.4881,22788.0
2023-11-27 10:10:00,77.74,77.76,77.73,77.75,19821.0,72.4975,72.5161,72.4881,72.5068,19821.0
2023-11-27 10:15:00,77.76,77.77,77.74,77.76,52125.0,72.5161,72.5254,72.4975,72.5161,52125.0
2023-11-27 10:20:00,77.76,77.78,77.75,77.76,52692.0,72.5161,72.5348,72.5068,72.5161,52692.0
2023-11-27 10:25:00,77.77,77.82,77.76,77.81,39829.0,72.5254,72.5721,72.5161,72.5627,39829.0
2023-11-27 10:30:00,77.81,77.81,77.79,77.79,25805.0,72.5627,72.5627,72.5441,72.5441,25805.0
2023-11-27 10:35:00,77.81,77.83,77.79,77.79,15184.0,72.5627,72.5814,72.5441,72.5441,15184.0
2023-11-27 10:40:00,77.8,77.84,77.79,77.8,23951.0,72.5534,72.5907,72.5441,72.5534,23951.0
2023-11-27 10:45:00,77.8,77.82,77.78,77.81,134343.0,72.5534,72.5721,72.5348,72.5627,134343.0
2023-11-27 10:50:00,77.81,77.82,77.79,77.8,53146.0,72.5627,72.5721,72.5441,72.5534,53146.0
2023-11-27 10:55:00,77.8,77.83,77.79,77.82,51475.0,72.5534,72.5814,72.5441,72.5721,51475.0
2023-11-27 11:00:00,77.81,77.82,77.79,77.81,29704.0,72.5627,72.5721,72.5441,72.5627,29704.0
2023-11-27 11:05:00,77.8,77.85,77.79,77.85,30822.0,72.5534,72.6,72.5441,72.6,30822.0
2023-11-27 11:10:00,77.84,77.85,77.81,77.84,109968.0,72.5907,72.6,72.5627,72.5907,109968.0
2023-11-27 11:15:00,77.84,77.84,77.81,77.81,108153.0,72.5907,72.5907,72.5627,72.5627,108153.0
2023-11-27 11:20:00,77.81,77.82,77.79,77.81,97610.0,72.5627,72.5721,72.5441,72.5627,97610.0
2023-11-27 11:25:00,77.81,77.81,77.8,77.8,64132.0,72.5627,72.5627,72.5534,72.5534,64132.0
2023-11-27 11:30:00,77.8,77.8,77.76,77.77,155322.0,72.5534,72.5534,72.5161,72.5254,155322.0
2023-11-27 11:35:00,77.77,77.8,77.76,77.8,109035.0,72.5254,72.5534,72.5161,72.5534,109035.0
2023-11-27 11:40:00,77.8,77.82,77.79,77.81,151720.0,72.5534,72.5721,72.5441,72.5627,151720.0
2023-11-27 11:45:00,77.81,77.85,77.81,77.84,50496.0,72.5627,72.6,72.5627,72.5907,50496.0
2023-11-27 11:50:00,77.84,77.85,77.82,77.83,73853.0,72.5907,72.6,72.5721,72.5814,73853.0
2023-11-27 11:55:00,77.83,77.87,77.83,77.86,58195.0,72.5814,72.6187,72.5814,72.6094,58195.0
2023-11-27 12:00:00,77.86,77.86,77.84,77.84,26037.0,72.6094,72.6094,72.5907,72.5907,26037.0
2023-11-27 12:05:00,77.84,77.86,77.84,77.85,9681.0,72.5907,72.6094,72.5907,72.6,9681.0
2023-11-27 12:10:00,77.86,77.86,77.85,77.86,19282.0,72.6094,72.6094,72.6,72.6094,19282.0
2023-11-27 12:15:00,77.86,77.86,77.85,77.86,15084.0,72.6094,72.6094,72.6,72.6094,15084.0
2023-11-27 12:20:00,77.86,77.86,77.84,77.84,46276.0,72.6094,72.6094,72.5907,72.5907,46276.0
2023-11-27 12:25:00,77.85,77.85,77.83,77.84,26247.0,72.6,72.6,72.5814,72.5907,26247.0
2023-11-27 12:30:00,77.84,77.85,77.82,77.85,12314.0,72.5907,72.6,72.5721,72.6,12314.0
2023-11-27 12:35:00,77.84,77.85,77.83,77.84,16915.0,72.5907,72.6,72.5814,72.5907,16915.0
2023-11-27 12:40:00,77.84,77.86,77.84,77.86,65282.0,72.5907,72.6094,72.5907,72.6094,65282.0
2023-11-27 12:45:00,77.86,77.88,77.85,77.88,18960.0,72.6094,72.628,72.6,72.628,18960.0
2023-11-27 12:50:00,77.89,77.9,77.88,77.89,24720.0,72.6374,72.6467,72.628,72.6374,24720.0
2023-11-27 12:55:00,77.89,77.9,77.86,77.86,29228.0,72.6374,72.6467,72.6094,72.6094,29228.0
2023-11-27 13:00:00,77.87,77.98,77.85,77.97,96072.0,72.6187,72.7213,72.6,72.712,96072.0
2023-11-27 13:05:00,77.96,77.97,77.95,77.95,44702.0,72.7026,72.712,72.6933,72.6933,44702.0
2023-11-27 13:10:00,77.96,77.98,77.95,77.98,36394.0,72.7026,72.7213,72.6933,72.7213,36394.0
2023-11-27 13:15:00,77.98,77.98,77.94,77.95,71216.0,72.7213,72.7213,72.684,72.6933,71216.0
2023-11-27 13:20:00,77.95,77.97,77.94,77.95,18981.0,72.6933,72.712,72.684,72.6933,18981.0
2023-11-27 13:25:00,77.95,77.96,77.93,77.95,22187.0,72.6933,72.7026,72.6747,72.6933,22187.0
2023-11-27 13:30:00,77.95,77.96,77.93,77.93,24919.0,72.6933,72.7026,72.6747,72.6747,24919.0
2023-11-27 13:35:00,77.93,77.94,77.92,77.92,17485.0,72.6747,72.684,72.6653,72.6653,17485.0
2023-11-27 13:40:00,77.92,77.94,77.92,77.93,13642.0,72.6653,72.684,72.6653,72.6747,13642.0
2023-11-27 13:45:00,77.93,77.95,77.92,77.94,16994.0,72.6747,72.6933,72.6653,72.684,16994.0
2023-11-27 13:50:00,77.94,77.95,77.93,77.95,17921.0,72.684,72.6933,72.6747,72.6933,17921.0
2023-11-27 13:55:00,77.95,77.96,77.94,77.95,9654.0,72.6933,72.7026,72.684,72.6933,9654.0
2023-11-27 14:00:00,77.95,77.96,77.94,77.94,15999.0,72.6933,72.7026,72.684,72.684,15999.0
2023-11-27 14:05:00,77.95,77.97,77.94,77.95,32761.0,72.6933,72.712,72.684,72.6933,32761.0
2023-11-27 14:10:00,77.94,77.97,77.94,77.96,20233.0,72.684,72.712,72.684,72.7026,20233.0
2023-11-27 14:15:00,77.97,77.97,77.93,77.94,22784.0,72.712,72.712,72.6747,72.684,22784.0
2023-11-27 14:20:00,77.94,77.99,77.94,77.99,47074.0,72.684,72.7306,72.684,72.7306,47074.0
2023-11-27 14:25:00,77.98,77.99,77.97,77.99,83562.0,72.7213,72.7306,72.712,72.7306,83562.0
2023-11-27 14:30:00,77.98,77.99,77.98,77.98,14814.0,72.7213,72.7306,72.7213,72.7213,14814.0
2023-11-27 14:35:00,77.98,78.01,77.98,78.01,51671.0,72.7213,72.7493,72.7213,72.7493,51671.0
2023-11-27 14:40:00,78.01,78.01,77.99,78.0,21426.0,72.7493,72.7493,72.7306,72.7399,21426.0
2023-11-27 14:45:00,78.0,78.01,77.99,78.0,16366.0,72.7399,72.7493,72.7306,72.7399,16366.0
2023-11-27 14:50:00,78.0,78.01,77.98,78.0,50548.0,72.7399,72.7493,72.7213,72.7399,50548.0
2023-11-27 14:55:00,78.0,78.01,77.98,78.01,27868.0,72.7399,72.7493,72.7213,72.7493,27868.0
2023-11-27 15:00:00,78.02,78.02,78.0,78.0,18850.0,72.7586,72.7586,72.7399,72.7399,18850.0
2023-11-27 15:05:00,78.0,78.01,77.99,78.01,44037.0,72.7399,72.7493,72.7306,72.7493,44037.0
2023-11-27 15:10:00,78.01,78.01,77.99,78.0,142189.0,72.7493,72.7493,72.7306,72.7399,142189.0
2023-11-27 15:15:00,78.0,78.01,77.99,78.01,32956.0,72.7399,72.7493,72.7306,72.7493,32956.0
2023-11-27 15:20:00,78.01,78.01,78.0,78.01,18360.0,72.7493,72.7493,72.7399,72.7493,18360.0
2023-11-27 15:25:00,78.01,78.04,78.0,78.03,130875.0,72.7493,72.7772,72.7399,72.7679,130875.0
2023-11-27 15:30:00,78.03,78.05,78.02,78.05,32105.0,72.7679,72.7866,72.7586,72.7866,32105.0
2023-11-27 15:35:00,78.05,78.06,78.04,78.05,50410.0,72.7866,72.7959,72.7772,72.7866,50410.0
2023-11-27 15:40:00,78.05,78.06,78.04,78.04,24083.0,72.7866,72.7959,72.7772,72.7772,24083.0
2023-11-27 15:45:00,78.05,78.07,78.04,78.05,359051.0,72.7866,72.8052,72.7772,72.7866,359051.0
2023-11-27 15:50:00,78.04,78.06,78.04,78.05,24343.0,72.7772,72.7959,72.7772,72.7866,24343.0
2023-11-27 15:55:00,78.06,78.09,78.05,78.09,177949.0,72.7959,72.8239,72.7866,72.8239,177949.0
2023-11-28 09:30:00,78.03,78.03,77.95,77.96,119647.0,72.7679,72.7679,72.6933,72.7026,119647.0
2023-11-28 09:35:00,77.96,77.98,77.93,77.97,34717.0,72.7026,72.7213,72.6747,72.712,34717.0
2023-11-28 09:40:00,77.97,78.0,77.96,77.97,279044.0,72.712,72.7399,72.7026,72.712,279044.0
2023-11-28 09:45:00,77.98,78.0,77.97,77.98,281539.0,72.7213,72.7399,72.712,72.7213,281539.0
2023-11-28 09:50:00,77.99,78.01,77.97,77.98,59963.0,72.7306,72.7493,72.712,72.7213,59963.0
2023-11-28 09:55:00,77.98,77.99,77.96,77.97,1022008.0,72.7213,72.7306,72.7026,72.712,1022008.0
2023-11-28 10:00:00,77.97,77.99,77.93,77.98,143535.0,72.712,72.7306,72.6747,72.7213,143535.0
2023-11-28 10:05:00,77.98,78.01,77.95,77.95,44712.0,72.7213,72.7493,72.6933,72.6933,44712.0
2023-11-28 10:10:00,77.95,77.97,77.93,77.95,70822.0,72.6933,72.712,72.6747,72.6933,70822.0
2023-11-28 10:15:00,77.95,77.99,77.95,77.99,83733.0,72.6933,72.7306,72.6933,72.7306,83733.0
2023-11-28 10:20:00,77.99,78.03,77.98,78.02,39381.0,72.7306,72.7679,72.7213,72.7586,39381.0
2023-11-28 10:25:00,78.02,78.03,78.0,78.01,42958.0,72.7586,72.7679,72.7399,72.7493,42958.0
2023-11-28 10:30:00,78.01,78.02,77.99,78.01,65829.0,72.7493,72.7586,72.7306,72.7493,65829.0
2023-11-28 10:35:00,78.01,78.07,77.99,78.07,50380.0,72.7493,72.8052,72.7306,72.8052,50380.0
2023-11-28 10:40:00,78.07,78.13,78.05,78.12,1024345.0,72.8052,72.8612,72.7866,72.8518,1024345.0
2023-11-28 10:45:00,78.11,78.11,78.07,78.09,151839.0,72.8425,72.8425,72.8052,72.8239,151839.0
2023-11-28 10:50:00,78.09,78.12,78.09,78.11,119345.0,72.8239,72.8518,72.8239,72.8425,119345.0
2023-11-28 10:55:00,78.11,78.17,78.1,78.17,176856.0,72.8425,72.8985,72.8332,72.8985,176856.0
2023-11-28 11:00:00,78.17,78.17,78.16,78.17,197172.0,72.8985,72.8985,72.8891,72.8985,197172.0
2023-11-28 11:05:00,78.17,78.21,78.16,78.2,161874.0,72.8985,72.9358,72.8891,72.9264,161874.0
2023-11-28 11:10:00,78.2,78.21,78.16,78.19,73396.0,72.9264,72.9358,72.8891,72.9171,73396.0
2023-11-28 11:15:00,78.2,78.21,78.16,78.18,95473.0,72.9264,72.9358,72.8891,72.9078,95473.0
2023-11-28 11:20:00,78.19,78.23,78.17,78.22,83350.0,72.9171,72.9544,72.8985,72.9451,83350.0
2023-11-28 11:25:00,78.23,78.24,78.21,78.21,51723.0,72.9544,72.9637,72.9358,72.9358,51723.0
2023-11-28 11:30:00,78.21,78.25,78.21,78.23,17445.0,72.9358,72.9731,72.9358,72.9544,17445.0
2023-11-28 11:35:00,78.24,78.25,78.23,78.24,110072.0,72.9637,72.9731,72.9544,72.9637,110072.0
2023-11-28 11:40:00,78.25,78.27,78.23,78.26,90488.0,72.9731,72.9917,72.9544,72.9824,90488.0
2023-11-28 11:45:00,78.26,78.29,78.25,78.26,49009.0,72.9824,73.0104,72.9731,72.9824,49009.0
2023-11-28 11:50:00,78.26,78.29,78.25,78.28,44972.0,72.9824,73.0104,72.9731,73.0011,44972.0
2023-11-28 11:55:00,78.28,78.32,78.27,78.31,20378.0,73.0011,73.0384,72.9917,73.029,20378.0
2023-11-28 12:00:00,78.3,78.35,78.3,78.32,36853.0,73.0197,73.0663,73.0197,73.0384,36853.0
2023-11-28 12:05:00,78.32,78.32,78.29,78.3,27110.0,73.0384,73.0384,73.0104,73.0197,27110.0
2023-11-28 12:10:00,78.29,78.3,78.29,78.3,21351.0,73.0104,73.0197,73.0104,73.0197,21351.0
2023-11-28 12:15:00,78.3,78.31,78.28,78.31,68450.0,73.0197,73.029,73.0011,73.029,68450.0
2023-11-28 12:20:00,78.3,78.32,78.29,78.3,105048.0,73.0197,73.0384,73.0104,73.0197,105048.0
2023-11-28 12:25:00,78.3,78.32,78.3,78.32,23045.0,73.0197,73.0384,73.0197,73.0384,23045.0
2023-11-28 12:30:00,78.32,78.32,78.28,78.29,37838.0,73.0384,73.0384,73.0011,73.0104,37838.0
2023-11-28 12:35:00,78.28,78.28,78.27,78.28,50859.0,73.0011,73.0011,72.9917,73.0011,50859.0
2023-11-28 12:40:00,78.28,78.29,78.26,78.27,30466.0,73.0011,73.0104,72.9824,72.9917,30466.0
2023-11-28 12:45:00,78.27,78.28,78.24,78.24,29190.0,72.9917,73.0011,72.9637,72.9637,29190.0
2023-11-28 12:50:00,78.25,78.26,78.23,78.26,106595.0,72.9731,72.9824,72.9544,72.9824,106595.0
2023-11-28 12:55:00,78.26,78.27,78.21,78.22,146316.0,72.9824,72.9917,72.9358,72.9451,146316.0
2023-11-28 13:00:00,78.22,78.25,78.12,78.17,514642.0,72.9451,72.9731,72.8518,72.8985,514642.0
2023-11-28 13:05:00,78.17,78.21,78.17,78.19,102124.0,72.8985,72.9358,72.8985,72.9171,102124.0
2023-11-28 13:10:00,78.18,78.19,78.14,78.15,128272.0,72.9078,72.9171,72.8705,72.8798,128272.0
2023-11-28 13:15:00,78.14,78.17,78.13,78.17,37032.0,72.8705,72.8985,72.8612,72.8985,37032.0
2023-11-28 13:20:00,78.17,78.19,78.16,78.17,36633.0,72.8985,72.9171,72.8891,72.8985,36633.0
2023-11-28 13:25:00,78.17,78.22,78.17,78.22,7762.0,72.8985,72.9451,72.8985,72.9451,7762.0
2023-11-28 13:30:00,78.22,78.23,78.21,78.21,21725.0,72.9451,72.9544,72.9358,72.9358,21725.0
2023-11-28 13:35:00,78.2,78.21,78.19,78.19,12158.0,72.9264,72.9358,72.9171,72.9171,12158.0
2023-11-28 13:40:00,78.2,78.2,78.18,78.19,19180.0,72.9264,72.9264,72.9078,72.9171,19180.0
2023-11-28 13:45:00,78.2,78.21,78.19,78.2,32657.0,72.9264,72.9358,72.9171,72.9264,32657.0
2023-11-28 13:50:00,78.2,78.22,78.19,78.22,20077.0,72.9264,72.9451,72.9171,72.9451,20077.0
2023-11-28 13:55:00,78.22,78.22,78.2,78.22,38223.0,72.9451,72.9451,72.9264,72.9451,38223.0
2023-11-28 14:00:00,78.22,78.25,78.21,78.23,24691.0,72.9451,72.9731,72.9358,72.9544,24691.0
2023-11-28 14:05:00,78.23,78.25,78.23,78.24,213156.0,72.9544,72.9731,72.9544,72.9637,213156.0
2023-11-28 14:10:00,78.24,78.27,78.24,78.26,59999.0,72.9637,72.9917,72.9637,72.9824,59999.0
2023-11-28 14:15:00,78.26,78.26,78.25,78.26,76347.0,72.9824,72.9824,72.9731,72.9824,76347.0
2023-11-28 14:20:00,78.26,78.27,78.24,78.25,167612.0,72.9824,72.9917,72.9637,72.9731,167612.0
2023-11-28 14:25:00,78.26,78.28,78.24,78.28,139989.0,72.9824,73.0011,72.9637,73.0011,139989.0
2023-11-28 14:30:00,78.28,78.28,78.23,78.25,19916.0,73.0011,73.0011,72.9544,72.9731,19916.0
2023-11-28 14:35:00,78.24,78.29,78.24,78.27,190459.0,72.9637,73.0104,72.9637,72.9917,190459.0
2023-11-28 14:40:00,78.27,78.3,78.27,78.29,22293.0,72.9917,73.0197,72.9917,73.0104,22293.0
2023-11-28 14:45:00,78.29,78.33,78.28,78.33,54815.0,73.0104,73.0477,73.0011,73.0477,54815.0
2023-11-28 14:50:00,78.33,78.34,78.32,78.33,79495.0,73.0477,73.057,73.0384,73.0477,79495.0
2023-11-28 14:55:00,78.33,78.35,78.32,78.34,66732.0,73.0477,73.0663,73.0384,73.057,66732.0
2023-11-28 15:00:00,78.34,78.35,78.33,78.34,60185.0,73.057,73.0663,73.0477,73.057,60185.0
2023-11-28 15:05:00,78.34,78.34,78.31,78.31,128623.0,73.057,73.057,73.029,73.029,128623.0
2023-11-28 15:10:00,78.31,78.33,78.29,78.3,90073.0,73.029,73.0477,73.0104,73.0197,90073.0
2023-11-28 15:15:00,78.3,78.31,78.29,78.3,73734.0,73.0197,73.029,73.0104,73.0197,73734.0
2023-11-28 15:20:00,78.3,78.32,78.28,78.32,24418.0,73.0197,73.0384,73.0011,73.0384,24418.0
2023-11-28 15:25:00,78.32,78.34,78.31,78.34,42304.0,73.0384,73.057,73.029,73.057,42304.0
2023-11-28 15:30:00,78.34,78.37,78.33,78.36,42970.0,73.057,73.085,73.0477,73.0757,42970.0
2023-11-28 15:35:00,78.37,78.37,78.33,78.36,62378.0,73.085,73.085,73.0477,73.0757,62378.0
2023-11-28 15:40:00,78.36,78.4,78.35,78.4,70654.0,73.0757,73.113,73.0663,73.113,70654.0
2023-11-28 15:45:00,78.4,78.41,78.39,78.41,50162.0,73.113,73.1223,73.1036,73.1223,50162.0
2023-11-28 15:50:00,78.41,78.41,78.39,78.39,26600.0,73.1223,73.1223,73.1036,73.1036,26600.0
2023-11-28 15:55:00,78.39,78.41,78.37,78.37,137206.0,73.1036,73.1223,73.085,73.085,137206.0
2023-11-29 09:30:00,78.7,78.76,78.67,78.76,96442.0,73.3927,73.4487,73.3648,73.4487,96442.0
2023-11-29 09:35:00,78.76,78.84,78.75,78.83,305559.0,73.4487,73.5233,73.4394,73.514,305559.0
2023-11-29 09:40:00,78.82,78.85,78.81,78.82,380841.0,73.5046,73.5326,73.4953,73.5046,380841.0
2023-11-29 09:45:00,78.83,78.87,78.82,78.85,92000.0,73.514,73.5513,73.5046,73.5326,92000.0
2023-11-29 09:50:00,78.84,78.88,78.83,78.88,62751.0,73.5233,73.5606,73.514,73.5606,62751.0
2023-11-29 09:55:00,78.88,78.9,78.86,78.89,122510.0,73.5606,73.5792,73.5419,73.5699,122510.0
2023-11-29 10:00:00,78.89,78.92,78.87,78.9,128848.0,73.5699,73.5979,73.5513,73.5792,128848.0
2023-11-29 10:05:00,78.9,78.9,78.84,78.85,315596.0,73.5792,73.5792,73.5233,73.5326,315596.0
2023-11-29 10:10:00,78.84,78.85,78.77,78.78,134156.0,73.5233,73.5326,73.458,73.4673,134156.0
2023-11-29 10:15:00,78.79,78.82,78.76,78.77,31503.0,73.4767,73.5046,73.4487,73.458,31503.0
2023-11-29 10:20:00,78.76,78.76,78.71,78.74,79246.0,73.4487,73.4487,73.4021,73.43,79246.0
2023-11-29 10:25:00,78.75,78.78,78.72,78.74,72566.0,73.4394,73.4673,73.4114,73.43,72566.0
2023-11-29 10:30:00,78.73,78.74,78.7,78.7,436788.0,73.4207,73.43,73.3927,73.3927,436788.0
2023-11-29 10:35:00,78.7,78.73,78.7,78.72,93037.0,73.3927,73.4207,73.3927,73.4114,93037.0
2023-11-29 10:40:00,78.72,78.76,78.72,78.76,72839.0,73.4114,73.4487,73.4114,73.4487,72839.0
2023-11-29 10:45:00,78.76,78.77,78.74,78.75,42824.0,73.4487,73.458,73.43,73.4394,42824.0
2023-11-29 10:50:00,78.76,78.81,78.75,78.81,36595.0,73.4487,73.4953,73.4394,73.4953,36595.0
2023-11-29 10:55:00,78.81,78.82,78.79,78.79,27858.0,73.4953,73.5046,73.4767,73.4767,27858.0
2023-11-29 11:00:00,78.79,78.81,78.78,78.8,25989.0,73.4767,73.4953,73.4673,73.486,25989.0
2023-11-29 11:05:00,78.8,78.8,78.76,78.77,26495.0,73.486,73.486,73.4487,73.458,26495.0
2023-11-29 11:10:00,78.77,78.82,78.77,78.81,58822.0,73.458,73.5046,73.458,73.4953,58822.0
2023-11-29 11:15:00,78.81,78.81,78.76,78.77,41936.0,73.4953,73.4953,73.4487,73.458,41936.0
2023-11-29 11:20:00,78.77,78.79,78.75,78.79,72642.0,73.458,73.4767,73.4394,73.4767,72642.0
2023-11-29 11:25:00,78.78,78.79,78.74,78.75,43475.0,73.4673,73.4767,73.43,73.4394,43475.0
2023-11-29 11:30:00,78.75,78.76,78.74,78.76,24515.0,73.4394,73.4487,73.43,73.4487,24515.0
2023-11-29 11:35:00,78.76,78.76,78.72,78.73,16240.0,73.4487,73.4487,73.4114,73.4207,16240.0
2023-11-29 11:40:00,78.72,78.74,78.71,78.72,60684.0,73.4114,73.43,73.4021,73.4114,60684.0
2023-11-29 11:45:00,78.71,78.72,78.69,78.7,54442.0,73.4021,73.4114,73.3834,73.3927,54442.0
2023-11-29 11:50:00,78.7,78.71,78.67,78.69,77711.0,73.3927,73.4021,73.3648,73.3834,77711.0
2023-11-29 11:55:00,78.68,78.68,78.65,78.66,23326.0,73.3741,73.3741,73.3461,73.3554,23326.0
2023-11-29 12:00:00,78.67,78.67,78.66,78.67,20294.0,73.3648,73.3648,73.3554,73.3648,20294.0
2023-11-29 12:05:00,78.67,78.7,78.66,78.69,47726.0,73.3648,73.3927,73.3554,73.3834,47726.0
2023-11-29 12:10:00,78.7,78.73,78.69,78.73,18464.0,73.3927,73.4207,73.3834,73.4207,18464.0
2023-11-29 12:15:00,78.72,78.73,78.71,78.72,93415.0,73.4114,73.4207,73.4021,73.4114,93415.0
2023-11-29 12:20:00,78.71,78.72,78.71,78.71,127238.0,73.4021,73.4114,73.4021,73.4021,127238.0
2023-11-29 12:25:00,78.72,78.72,78.69,78.7,59427.0,73.4114,73.4114,73.3834,73.3927,59427.0
2023-11-29 12:30:00,78.69,78.7,78.68,78.69,15161.0,73.3834,73.3927,73.3741,73.3834,15161.0
2023-11-29 12:35:00,78.69,78.72,78.69,78.72,20032.0,73.3834,73.4114,73.3834,73.4114,20032.0
2023-11-29 12:40:00,78.72,78.73,78.7,78.71,29793.0,73.4114,73.4207,73.3927,73.4021,29793.0
2023-11-29 12:45:00,78.72,78.73,78.71,78.73,94770.0,73.4114,73.4207,73.4021,73.4207,94770.0
2023-11-29 12:50:00,78.73,78.76,78.72,78.76,51610.0,73.4207,73.4487,73.4114,73.4487,51610.0
2023-11-29 12:55:00,78.76,78.79,78.75,78.78,22325.0,73.4487,73.4767,73.4394,73.4673,22325.0
2023-11-29 13:00:00,78.79,78.84,78.79,78.83,71651.0,73.4767,73.5233,73.4767,73.514,71651.0
2023-11-29 13:05:00,78.84,78.84,78.79,78.79,22214.0,73.5233,73.5233,73.4767,73.4767,22214.0
2023-11-29 13:10:00,78.79,78.79,78.77,78.79,35686.0,73.4767,73.4767,73.458,73.4767,35686.0
2023-11-29 13:15:00,78.79,78.79,78.77,78.78,28778.0,73.4767,73.4767,73.458,73.4673,28778.0
2023-11-29 13:20:00,78.78,78.79,78.77,78.78,31821.0,73.4673,73.4767,73.458,73.4673,31821.0
2023-11-29 13:25:00,78.79,78.81,78.77,78.81,53219.0,73.4767,73.4953,73.458,73.4953,53219.0
2023-11-29 13:30:00,78.81,78.82,78.8,78.81,40536.0,73.4953,73.5046,73.486,73.4953,40536.0
2023-11-29 13:35:00,78.8,78.82,78.79,78.81,38896.0,73.486,73.5046,73.4767,73.4953,38896.0
2023-11-29 13:40:00,78.81,78.83,78.81,78.82,45381.0,73.4953,73.514,73.4953,73.5046,45381.0
2023-11-29 13:45:00,78.82,78.83,78.8,78.81,97463.0,73.5046,73.514,73.486,73.4953,97463.0
2023-11-29 13:50:00,78.8,78.81,78.78,78.79,1557380.0,73.486,73.4953,73.4673,73.4767,1557380.0
2023-11-29 13:55:00,78.79,78.81,78.78,78.8,46210.0,73.4767,73.4953,73.4673,73.486,46210.0
2023-11-29 14:00:00,78.8,78.83,78.79,78.81,44250.0,73.486,73.514,73.4767,73.4953,44250.0
2023-11-29 14:05:00,78.81,78.85,78.81,78.84,53905.0,73.4953,73.5326,73.4953,73.5233,53905.0
2023-11-29 14:10:00,78.85,78.86,78.84,78.86,48152.0,73.5326,73.5419,73.5233,73.5419,48152.0
2023-11-29 14:15:00,78.85,78.86,78.83,78.84,53002.0,73.5326,73.5419,73.514,73.5233,53002.0
2023-11-29 14:20:00,78.83,78.84,78.81,78.82,39011.0,73.514,73.5233,73.4953,73.5046,39011.0
2023-11-29 14:25:00,78.82,78.82,78.77,78.77,37485.0,73.5046,73.5046,73.458,73.458,37485.0
2023-11-29 14:30:00,78.78,78.79,78.76,78.77,73092.0,73.4673,73.4767,73.4487,73.458,73092.0
2023-11-29 14:35:00,78.76,78.77,78.74,78.75,28848.0,73.4487,73.458,73.43,73.4394,28848.0
2023-11-29 14:40:00,78.74,78.76,78.74,78.75,28168.0,73.43,73.4487,73.43,73.4394,28168.0
2023-11-29 14:45:00,78.76,78.79,78.75,78.78,101914.0,73.4487,73.4767,73.4394,73.4673,101914.0
2023-11-29 14:50:00,78.77,78.8,78.77,78.8,32957.0,73.458,73.486,73.458,73.486,32957.0
2023-11-29 14:55:00,78.79,78.82,78.79,78.81,53317.0,73.4767,73.5046,73.4767,73.4953,53317.0
2023-11-29 15:00:00,78.81,78.83,78.8,78.82,60070.0,73.4953,73.514,73.486,73.5046,60070.0
2023-11-29 15:05:00,78.83,78.83,78.8,78.81,38659.0,73.514,73.514,73.486,73.4953,38659.0
2023-11-29 15:10:00,78.81,78.82,78.79,78.81,59691.0,73.4953,73.5046,73.4767,73.4953,59691.0
2023-11-29 15:15:00,78.81,78.82,78.81,78.82,42429.0,73.4953,73.5046,73.4953,73.5046,42429.0
2023-11-29 15:20:00,78.81,78.84,78.81,78.83,289324.0,73.4953,73.5233,73.4953,73.514,289324.0
2023-11-29 15:25:00,78.83,78.83,78.82,78.83,59341.0,73.514,73.514,73.5046,73.514,59341.0
2023-11-29 15:30:00,78.83,78.85,78.82,78.84,100236.0,73.514,73.5326,73.5046,73.5233,100236.0
2023-11-29 15:35:00,78.84,78.85,78.82,78.83,133536.0,73.5233,73.5326,73.5046,73.514,133536.0
2023-11-29 15:40:00,78.83,78.84,78.82,78.84,159926.0,73.514,73.5233,73.5046,73.5233,159926.0
2023-11-29 15:45:00,78.84,78.85,78.83,78.83,232158.0,73.5233,73.5326,73.514,73.514,232158.0
2023-11-29 15:50:00,78.83,78.84,78.82,78.84,101135.0,73.514,73.5233,73.5046,73.5233,101135.0
2023-11-29 15:55:00,78.84,78.85,78.83,78.84,67940.0,73.5233,73.5326,73.514,73.5233,67940.0
2023-11-30 09:30:00,78.76,78.76,78.67,78.69,97427.0,73.4487,73.4487,73.3648,73.3834,97427.0
2023-11-30 09:35:00,78.68,78.69,78.61,78.61,84542.0,73.3741,73.3834,73.3088,73.3088,84542.0
2023-11-30 09:40:00,78.62,78.62,78.51,78.56,236978.0,73.3181,73.3181,73.2155,73.2622,236978.0
2023-11-30 09:45:00,78.55,78.58,78.51,78.57,120366.0,73.2528,73.2808,73.2155,73.2715,120366.0
2023-11-30 09:50:00,78.56,78.6,78.55,78.58,402938.0,73.2622,73.2995,73.2528,73.2808,402938.0
2023-11-30 09:55:00,78.58,78.59,78.55,78.56,435160.0,73.2808,73.2901,73.2528,73.2622,435160.0
2023-11-30 10:00:00,78.56,78.57,78.53,78.54,471914.0,73.2622,73.2715,73.2342,73.2435,471914.0
2023-11-30 10:05:00,78.54,78.56,78.53,78.55,184895.0,73.2435,73.2622,73.2342,73.2528,184895.0
2023-11-30 10:10:00,78.55,78.59,78.54,78.57,76669.0,73.2528,73.2901,73.2435,73.2715,76669.0
2023-11-30 10:15:00,78.57,78.58,78.55,78.56,40520.0,73.2715,73.2808,73.2528,73.2622,40520.0
2023-11-30 10:20:00,78.57,78.58,78.56,78.57,696733.0,73.2715,73.2808,73.2622,73.2715,696733.0
2023-11-30 10:25:00,78.56,78.59,78.54,78.57,156458.0,73.2622,73.2901,73.2435,73.2715,156458.0
2023-11-30 10:30:00,78.57,78.6,78.55,78.6,57706.0,73.2715,73.2995,73.2528,73.2995,57706.0
2023-11-30 10:35:00,78.59,78.6,78.55,78.56,24961.0,73.2901,73.2995,73.2528,73.2622,24961.0
2023-11-30 10:40:00,78.56,78.6,78.56,78.6,49646.0,73.2622,73.2995,73.2622,73.2995,49646.0
2023-11-30 10:45:00,78.6,78.61,78.58,78.58,32093.0,73.2995,73.3088,73.2808,73.2808,32093.0
2023-11-30 10:50:00,78.58,78.62,78.58,78.6,50036.0,73.2808,73.3181,73.2808,73.2995,50036.0
2023-11-30 10:55:00,78.61,78.63,78.57,78.63,83431.0,73.3088,73.3274,73.2715,73.3274,83431.0
2023-11-30 11:00:00,78.63,78.65,78.6,78.6,414031.0,73.3274,73.3461,73.2995,73.2995,414031.0
2023-11-30 11:05:00,78.59,78.62,78.59,78.61,139101.0,73.2901,73.3181,73.2901,73.3088,139101.0
2023-11-30 11:10:00,78.61,78.63,78.6,78.61,52354.0,73.3088,73.3274,73.2995,73.3088,52354.0
2023-11-30 11:15:00,78.61,78.64,78.6,78.63,58969.0,73.3088,73.3368,73.2995,73.3274,58969.0
2023-11-30 11:20:00,78.62,78.63,78.6,78.63,33891.0,73.3181,73.3274,73.2995,73.3274,33891.0
2023-11-30 11:25:00,78.63,78.65,78.62,78.64,31046.0,73.3274,73.3461,73.3181,73.3368,31046.0
2023-11-30 11:30:00,78.64,78.65,78.61,78.63,34624.0,73.3368,73.3461,73.3088,73.3274,34624.0
2023-11-30 11:35:00,78.63,78.64,78.62,78.63,48773.0,73.3274,73.3368,73.3181,73.3274,48773.0
2023-11-30 11:40:00,78.63,78.65,78.62,78.65,26618.0,73.3274,73.3461,73.3181,73.3461,26618.0
2023-11-30 11:45:00,78.65,78.65,78.63,78.63,41337.0,73.3461,73.3461,73.3274,73.3274,41337.0
2023-11-30 11:50:00,78.64,78.65,78.63,78.64,41961.0,73.3368,73.3461,73.3274,73.3368,41961.0
2023-11-30 11:55:00,78.64,78.65,78.63,78.65,90948.0,73.3368,73.3461,73.3274,73.3461,90948.0
2023-11-30 12:00:00,78.65,78.67,78.65,78.66,59423.0,73.3461,73.3648,73.3461,73.3554,59423.0
2023-11-30 12:05:00,78.66,78.67,78.64,78.64,36834.0,73.3554,73.3648,73.3368,73.3368,36834.0
2023-11-30 12:10:00,78.64,78.64,78.63,78.64,38388.0,73.3368,73.3368,73.3274,73.3368,38388.0
2023-11-30 12:15:00,78.63,78.64,78.6,78.62,17449.0,73.3274,73.3368,73.2995,73.3181,17449.0
2023-11-30 12:20:00,78.62,78.63,78.61,78.63,15244.0,73.3181,73.3274,73.3088,73.3274,15244.0
2023-11-30 12:25:00,78.63,78.63,78.62,78.63,20491.0,73.3274,73.3274,73.3181,73.3274,20491.0
2023-11-30 12:30:00,78.63,78.63,78.58,78.59,431652.0,73.3274,73.3274,73.2808,73.2901,431652.0
2023-11-30 12:35:00,78.59,78.59,78.56,78.59,201373.0,73.2901,73.2901,73.2622,73.2901,201373.0
2023-11-30 12:40:00,78.59,78.6,78.58,78.58,317202.0,73.2901,73.2995,73.2808,73.2808,317202.0
2023-11-30 12:45:00,78.58,78.59,78.55,78.56,312855.0,73.2808,73.2901,73.2528,73.2622,312855.0
2023-11-30 12:50:00,78.56,78.56,78.55,78.55,60770.0,73.2622,73.2622,73.2528,73.2528,60770.0
2023-11-30 12:55:00,78.55,78.56,78.51,78.52,109405.0,73.2528,73.2622,73.2155,73.2249,109405.0
2023-11-30 13:00:00,78.53,78.56,78.52,78.56,44952.0,73.2342,73.2622,73.2249,73.2622,44952.0
2023-11-30 13:05:00,78.55,78.56,78.53,78.56,44597.0,73.2528,73.2622,73.2342,73.2622,44597.0
2023-11-30 13:10:00,78.56,78.57,78.55,78.56,14448.0,73.2622,73.2715,73.2528,73.2622,14448.0
2023-11-30 13:15:00,78.57,78.58,78.56,78.57,21545.0,73.2715,73.2808,73.2622,73.2715,21545.0
2023-11-30 13:20:00,78.58,78.59,78.57,78.58,41801.0,73.2808,73.2901,73.2715,73.2808,41801.0
2023-11-30 13:25:00,78.58,78.58,78.55,78.56,30855.0,73.2808,73.2808,73.2528,73.2622,30855.0
2023-11-30 13:30:00,78.56,78.58,78.56,78.58,33048.0,73.2622,73.2808,73.2622,73.2808,33048.0
2023-11-30 13:35:00,78.58,78.58,78.55,78.57,284224.0,73.2808,73.2808,73.2528,73.2715,284224.0
2023-11-30 13:40:00,78.56,78.57,78.56,78.56,221503.0,73.2622,73.2715,73.2622,73.2622,221503.0
2023-11-30 13:45:00,78.56,78.57,78.55,78.56,181986.0,73.2622,73.2715,73.2528,73.2622,181986.0
2023-11-30 13:50:00,78.56,78.56,78.54,78.55,59067.0,73.2622,73.2622,73.2435,73.2528,59067.0
2023-11-30 13:55:00,78.54,78.56,78.54,78.56,89319.0,73.2435,73.2622,73.2435,73.2622,89319.0
2023-11-30 14:00:00,78.56,78.57,78.55,78.56,69718.0,73.2622,73.2715,73.2528,73.2622,69718.0
2023-11-30 14:05:00,78.56,78.59,78.55,78.58,80204.0,73.2622,73.2901,73.2528,73.2808,80204.0
2023-11-30 14:10:00,78.58,78.58,78.56,78.56,93047.0,73.2808,73.2808,73.2622,73.2622,93047.0
2023-11-30 14:15:00,78.56,78.57,78.55,78.57,192550.0,73.2622,73.2715,73.2528,73.2715,192550.0
2023-11-30 14:20:00,78.57,78.57,78.56,78.56,51009.0,73.2715,73.2715,73.2622,73.2622,51009.0
2023-11-30 14:25:00,78.56,78.56,78.54,78.55,106821.0,73.2622,73.2622,73.2435,73.2528,106821.0
2023-11-30 14:30:00,78.55,78.58,78.55,78.58,42483.0,73.2528,73.2808,73.2528,73.2808,42483.0
2023-11-30 14:35:00,78.58,78.59,78.57,78.59,39642.0,73.2808,73.2901,73.2715,73.2901,39642.0
2023-11-30 14:40:00,78.59,78.6,78.58,78.59,49037.0,73.2901,73.2995,73.2808,73.2901,49037.0
2023-11-30 14:45:00,78.59,78.6,78.56,78.57,82399.0,73.2901,73.2995,73.2622,73.2715,82399.0
2023-11-30 14:50:00,78.56,78.58,78.56,78.58,90343.0,73.2622,73.2808,73.2622,73.2808,90343.0
2023-11-30 14:55:00,78.58,78.58,78.53,78.53,72034.0,73.2808,73.2808,73.2342,73.2342,72034.0
2023-11-30 15:00:00,78.53,78.54,78.52,78.53,36845.0,73.2342,73.2435,73.2249,73.2342,36845.0
2023-11-30 15:05:00,78.54,78.54,78.5,78.51,37857.0,73.2435,73.2435,73.2062,73.2155,37857.0
2023-11-30 15:10:00,78.5,78.5,78.47,78.47,34881.0,73.2062,73.2062,73.1782,73.1782,34881.0
2023-11-30 15:15:00,78.47,78.47,78.44,78.45,164894.0,73.1782,73.1782,73.1503,73.1596,164894.0
2023-11-30 15:20:00,78.44,78.44,78.42,78.42,44612.0,73.1503,73.1503,73.1316,73.1316,44612.0
2023-11-30 15:25:00,78.42,78.43,78.41,78.42,46771.0,73.1316,73.1409,73.1223,73.1316,46771.0
2023-11-30 15:30:00,78.41,78.44,78.41,78.43,164971.0,73.1223,73.1503,73.1223,73.1409,164971.0
2023-11-30 15:35:00,78.44,78.45,78.42,78.44,130588.0,73.1503,73.1596,73.1316,73.1503,130588.0
2023-11-30 15:40:00,78.43,78.47,78.43,78.47,277431.0,73.1409,73.1782,73.1409,73.1782,277431.0
2023-11-30 15:45:00,78.47,78.49,78.46,78.48,77556.0,73.1782,73.1969,73.1689,73.1876,77556.0
2023-11-30 15:50:00,78.49,78.52,78.49,78.5,67782.0,73.1969,73.2249,73.1969,73.2062,67782.0
2023-11-30 15:55:00,78.49,78.59,78.48,78.58,141302.0,73.1969,73.2901,73.1876,73.2808,141302.0
2023-12-01 09:30:00,78.37,78.37,78.29,78.29,135849.0,73.3267,73.3267,73.2519,73.2519,135849.0
2023-12-01 09:35:00,78.29,78.34,78.29,78.33,73867.0,73.2519,73.2987,73.2519,73.2893,73867.0
2023-12-01 09:40:00,78.33,78.37,78.31,78.33,52723.0,73.2893,73.3267,73.2706,73.2893,52723.0
2023-12-01 09:45:00,78.34,78.34,78.28,78.29,43805.0,73.2987,73.2987,73.2425,73.2519,43805.0
2023-12-01 09:50:00,78.29,78.3,78.27,78.3,15826.0,73.2519,73.2613,73.2332,73.2613,15826.0
2023-12-01 09:55:00,78.3,78.3,78.27,78.27,10853.0,73.2613,73.2613,73.2332,73.2332,10853.0
2023-12-01 10:00:00,78.28,78.6,78.28,78.56,185715.0,73.2425,73.5419,73.2425,73.5045,185715.0
2023-12-01 10:05:00,78.55,78.55,78.46,78.53,391149.0,73.4952,73.4952,73.411,73.4765,391149.0
2023-12-01 10:10:00,78.54,78.56,78.52,78.53,387982.0,73.4858,73.5045,73.4671,73.4765,387982.0
2023-12-01 10:15:00,78.52,78.53,78.47,78.52,46883.0,73.4671,73.4765,73.4203,73.4671,46883.0
2023-12-01 10:20:00,78.53,78.59,78.53,78.55,66754.0,73.4765,73.5326,73.4765,73.4952,66754.0
2023-12-01 10:25:00,78.56,78.56,78.51,78.53,50280.0,73.5045,73.5045,73.4577,73.4765,50280.0
2023-12-01 10:30:00,78.53,78.53,78.46,78.47,29453.0,73.4765,73.4765,73.411,73.4203,29453.0
2023-12-01 10:35:00,78.47,78.48,78.45,78.45,26693.0,73.4203,73.4297,73.4016,73.4016,26693.0
2023-12-01 10:40:00,78.44,78.47,78.41,78.46,36910.0,73.3922,73.4203,73.3642,73.411,36910.0
2023-12-01 10:45:00,78.47,78.52,78.46,78.52,38415.0,73.4203,73.4671,73.411,73.4671,38415.0
2023-12-01 10:50:00,78.51,78.55,78.5,78.54,351050.0,73.4577,73.4952,73.4484,73.4858,351050.0
2023-12-01 10:55:00,78.54,78.54,78.5,78.52,48090.0,73.4858,73.4858,73.4484,73.4671,48090.0
2023-12-01 11:00:00,78.51,78.6,78.37,78.55,222862.0,73.4577,73.5419,73.3267,73.4952,222862.0
2023-12-01 11:05:00,78.54,78.58,78.48,78.57,85978.0,73.4858,73.5232,73.4297,73.5139,85978.0
2023-12-01 11:10:00,78.57,78.64,78.55,78.64,89222.0,73.5139,73.5794,73.4952,73.5794,89222.0
2023-12-01 11:15:00,78.64,78.7,78.63,78.69,177202.0,73.5794,73.6355,73.57,73.6262,177202.0
2023-12-01 11:20:00,78.69,78.7,78.65,78.69,104048.0,73.6262,73.6355,73.5887,73.6262,104048.0
2023-12-01 11:25:00,78.69,78.76,78.68,78.75,86454.0,73.6262,73.6917,73.6168,73.6823,86454.0
2023-12-01 11:30:00,78.77,78.82,78.72,78.81,68750.0,73.701,73.7478,73.6542,73.7384,68750.0
2023-12-01 11:35:00,78.81,78.82,78.75,78.77,112649.0,73.7384,73.7478,73.6823,73.701,112649.0
2023-12-01 11:40:00,78.76,78.82,78.75,78.81,18112.0,73.6917,73.7478,73.6823,73.7384,18112.0
2023-12-01 11:45:00,78.81,78.85,78.79,78.84,175067.0,73.7384,73.7759,73.7197,73.7665,175067.0
2023-12-01 11:50:00,78.85,78.89,78.85,78.87,89300.0,73.7759,73.8133,73.7759,73.7946,89300.0
2023-12-01 11:55:00,78.87,78.88,78.85,78.85,27459.0,73.7946,73.8039,73.7759,73.7759,27459.0
2023-12-01 12:00:00,78.84,78.85,78.8,78.81,40230.0,73.7665,73.7759,73.7291,73.7384,40230.0
2023-12-01 12:05:00,78.8,78.83,78.78,78.83,66426.0,73.7291,73.7571,73.7104,73.7571,66426.0
2023-12-01 12:10:00,78.83,78.84,78.81,78.83,18133.0,73.7571,73.7665,73.7384,73.7571,18133.0
2023-12-01 12:15:00,78.84,78.86,78.79,78.8,41896.0,73.7665,73.7852,73.7197,73.7291,41896.0
2023-12-01 12:20:00,78.81,78.83,78.79,78.83,33871.0,73.7384,73.7571,73.7197,73.7571,33871.0
2023-12-01 12:25:00,78.82,78.83,78.78,78.79,35561.0,73.7478,73.7571,73.7104,73.7197,35561.0
2023-12-01 12:30:00,78.79,78.81,78.78,78.79,47646.0,73.7197,73.7384,73.7104,73.7197,47646.0
2023-12-01 12:35:00,78.79,78.83,78.78,78.82,17825.0,73.7197,73.7571,73.7104,73.7478,17825.0
2023-12-01 12:40:00,78.83,78.86,78.82,78.86,17735.0,73.7571,73.7852,73.7478,73.7852,17735.0
2023-12-01 12:45:00,78.85,78.88,78.85,78.87,33400.0,73.7759,73.8039,73.7759,73.7946,33400.0
2023-12-01 12:50:00,78.87,78.88,78.85,78.87,38259.0,73.7946,73.8039,73.7759,73.7946,38259.0
2023-12-01 12:55:00,78.88,78.92,78.88,78.91,41675.0,73.8039,73.8414,73.8039,73.832,41675.0
2023-12-01 13:00:00,78.92,78.94,78.9,78.92,26842.0,73.8414,73.8601,73.8226,73.8414,26842.0
2023-12-01 13:05:00,78.93,78.96,78.92,78.94,70829.0,73.8507,73.8788,73.8414,73.8601,70829.0
2023-12-01 13:10:00,78.94,78.95,78.92,78.94,132466.0,73.8601,73.8694,73.8414,73.8601,132466.0
2023-12-01 13:15:00,78.94,78.96,78.94,78.95,31985.0,73.8601,73.8788,73.8601,73.8694,31985.0
2023-12-01 13:20:00,78.97,78.97,78.93,78.95,24719.0,73.8881,73.8881,73.8507,73.8694,24719.0
2023-12-01 13:25:00,78.94,78.96,78.94,78.96,15377.0,73.8601,73.8788,73.8601,73.8788,15377.0
2023-12-01 13:30:00,78.95,78.97,78.95,78.96,14560.0,73.8694,73.8881,73.8694,73.8788,14560.0
2023-12-01 13:35:00,78.97,78.99,78.93,78.94,10735.0,73.8881,73.9069,73.8507,73.8601,10735.0
2023-12-01 13:40:00,78.93,78.94,78.91,78.93,20323.0,73.8507,73.8601,73.832,73.8507,20323.0
2023-12-01 13:45:00,78.93,78.97,78.92,78.96,15623.0,73.8507,73.8881,73.8414,73.8788,15623.0
2023-12-01 13:50:00,78.97,78.99,78.94,78.95,57295.0,73.8881,73.9069,73.8601,73.8694,57295.0
2023-12-01 13:55:00,78.95,78.95,78.94,78.94,10227.0,73.8694,73.8694,73.8601,73.8601,10227.0
2023-12-01 14:00:00,78.95,78.97,78.93,78.95,17016.0,73.8694,73.8881,73.8507,73.8694,17016.0
2023-12-01 14:05:00,78.96,78.96,78.92,78.92,8300.0,73.8788,73.8788,73.8414,73.8414,8300.0
2023-12-01 14:10:00,78.92,78.96,78.92,78.95,28659.0,73.8414,73.8788,73.8414,73.8694,28659.0
2023-12-01 14:15:00,78.94,78.95,78.93,78.93,30381.0,73.8601,73.8694,73.8507,73.8507,30381.0
2023-12-01 14:20:00,78.93,78.99,78.92,78.98,54397.0,73.8507,73.9069,73.8414,73.8975,54397.0
2023-12-01 14:25:00,78.98,78.99,78.95,78.97,14476.0,73.8975,73.9069,73.8694,73.8881,14476.0
2023-12-01 14:30:00,78.97,78.97,78.92,78.92,43943.0,73.8881,73.8881,73.8414,73.8414,43943.0
2023-12-01 14:35:00,78.93,78.93,78.9,78.92,10020.0,73.8507,73.8507,73.8226,73.8414,10020.0
2023-12-01 14:40:00,78.91,78.92,78.89,78.9,17436.0,73.832,73.8414,73.8133,73.8226,17436.0
2023-12-01 14:45:00,78.9,78.9,78.88,78.89,24548.0,73.8226,73.8226,73.8039,73.8133,24548.0
2023-12-01 14:50:00,78.89,78.93,78.89,78.93,22980.0,73.8133,73.8507,73.8133,73.8507,22980.0
2023-12-01 14:55:00,78.92,78.95,78.91,78.94,32389.0,73.8414,73.8694,73.832,73.8601,32389.0
2023-12-01 15:00:00,78.94,78.94,78.91,78.91,19843.0,73.8601,73.8601,73.832,73.832,19843.0
2023-12-01 15:05:00,78.91,78.93,78.91,78.92,16499.0,73.832,73.8507,73.832,73.8414,16499.0
2023-12-01 15:10:00,78.92,78.95,78.92,78.95,38093.0,73.8414,73.8694,73.8414,73.8694,38093.0
2023-12-01 15:15:00,78.94,78.97,78.94,78.96,10708.0,73.8601,73.8881,73.8601,73.8788,10708.0
2023-12-01 15:20:00,78.96,78.98,78.96,78.96,50387.0,73.8788,73.8975,73.8788,73.8788,50387.0
2023-12-01 15:25:00,78.97,79.01,78.97,79.01,94271.0,73.8881,73.9256,73.8881,73.9256,94271.0
2023-12-01 15:30:00,79.0,79.02,79.0,79.02,63198.0,73.9162,73.9349,73.9162,73.9349,63198.0
2023-12-01 15:35:00,79.02,79.02,78.99,79.01,60043.0,73.9349,73.9349,73.9069,73.9256,60043.0
2023-12-01 15:40:00,79.01,79.01,79.0,79.01,46167.0,73.9256,73.9256,73.9162,73.9256,46167.0
2023-12-01 15:45:00,79.0,79.01,78.96,78.96,92388.0,73.9162,73.9256,73.8788,73.8788,92388.0
2023-12-01 15:50:00,78.96,78.96,78.93,78.94,35010.0,73.8788,73.8788,73.8507,73.8601,35010.0
2023-12-01 15:55:00,78.94,78.99,78.93,78.99,233061.0,73.8601,73.9069,73.8507,73.9069,233061.0
2023-12-04 09:30:00,78.77,78.77,78.68,78.73,365603.0,73.701,73.701,73.6168,73.6636,365603.0
2023-12-04 09:35:00,78.73,78.78,78.7,78.75,55355.0,73.6636,73.7104,73.6355,73.6823,55355.0
2023-12-04 09:40:00,78.75,78.78,78.72,78.74,54805.0,73.6823,73.7104,73.6542,73.6729,54805.0
2023-12-04 09:45:00,78.75,78.77,78.74,78.76,66576.0,73.6823,73.701,73.6729,73.6917,66576.0
2023-12-04 09:50:00,78.76,78.8,78.75,78.8,239699.0,73.6917,73.7291,73.6823,73.7291,239699.0
2023-12-04 09:55:00,78.8,78.82,78.79,78.8,49891.0,73.7291,73.7478,73.7197,73.7291,49891.0
2023-12-04 10:00:00,78.8,78.85,78.8,78.82,94584.0,73.7291,73.7759,73.7291,73.7478,94584.0
2023-12-04 10:05:00,78.82,78.84,78.81,78.82,55878.0,73.7478,73.7665,73.7384,73.7478,55878.0
2023-12-04 10:10:00,78.81,78.84,78.81,78.81,23781.0,73.7384,73.7665,73.7384,73.7384,23781.0
2023-12-04 10:15:00,78.82,78.84,78.76,78.77,59890.0,73.7478,73.7665,73.6917,73.701,59890.0
2023-12-04 10:20:00,78.77,78.79,78.74,78.75,44495.0,73.701,73.7197,73.6729,73.6823,44495.0
2023-12-04 10:25:00,78.75,78.75,78.7,78.72,30822.0,73.6823,73.6823,73.6355,73.6542,30822.0
2023-12-04 10:30:00,78.72,78.73,78.66,78.67,28071.0,73.6542,73.6636,73.5981,73.6074,28071.0
2023-12-04 10:35:00,78.66,78.67,78.63,78.64,21915.0,73.5981,73.6074,73.57,73.5794,21915.0
2023-12-04 10:40:00,78.64,78.65,78.62,78.65,25861.0,73.5794,73.5887,73.5607,73.5887,25861.0
2023-12-04 10:45:00,78.64,78.65,78.63,78.65,36256.0,73.5794,73.5887,73.57,73.5887,36256.0
2023-12-04 10:50:00,78.65,78.65,78.62,78.63,53040.0,73.5887,73.5887,73.5607,73.57,53040.0
2023-12-04 10:55:00,78.64,78.65,78.62,78.65,135772.0,73.5794,73.5887,73.5607,73.5887,135772.0
2023-12-04 11:00:00,78.65,78.66,78.65,78.65,23573.0,73.5887,73.5981,73.5887,73.5887,23573.0
2023-12-04 11:05:00,78.65,78.68,78.65,78.67,13774.0,73.5887,73.6168,73.5887,73.6074,13774.0
2023-12-04 11:10:00,78.66,78.69,78.65,78.68,34721.0,73.5981,73.6262,73.5887,73.6168,34721.0
2023-12-04 11:15:00,78.69,78.69,78.66,78.69,49156.0,73.6262,73.6262,73.5981,73.6262,49156.0
2023-12-04 11:20:00,78.69,78.69,78.66,78.66,23153.0,73.6262,73.6262,73.5981,73.5981,23153.0
2023-12-04 11:25:00,78.66,78.66,78.65,78.65,39262.0,73.5981,73.5981,73.5887,73.5887,39262.0
2023-12-04 11:30:00,78.65,78.66,78.64,78.65,11004.0,73.5887,73.5981,73.5794,73.5887,11004.0
2023-12-04 11:35:00,78.66,78.66,78.63,78.66,30315.0,73.5981,73.5981,73.57,73.5981,30315.0
2023-12-04 11:40:00,78.66,78.68,78.63,78.64,57360.0,73.5981,73.6168,73.57,73.5794,57360.0
2023-12-04 11:45:00,78.64,78.66,78.63,78.64,34536.0,73.5794,73.5981,73.57,73.5794,34536.0
2023-12-04 11:50:00,78.64,78.66,78.63,78.64,32761.0,73.5794,73.5981,73.57,73.5794,32761.0
2023-12-04 11:55:00,78.64,78.65,78.61,78.65,147829.0,73.5794,73.5887,73.5513,73.5887,147829.0
2023-12-04 12:00:00,78.65,78.65,78.62,78.62,33125.0,73.5887,73.5887,73.5607,73.5607,33125.0
2023-12-04 12:05:00,78.63,78.64,78.62,78.64,44240.0,73.57,73.5794,73.5607,73.5794,44240.0
2023-12-04 12:10:00,78.63,78.65,78.62,78.64,170063.0,73.57,73.5887,73.5607,73.5794,170063.0
2023-12-04 12:15:00,78.64,78.67,78.63,78.64,44964.0,73.5794,73.6074,73.57,73.5794,44964.0
2023-12-04 12:20:00,78.64,78.65,78.59,78.6,39218.0,73.5794,73.5887,73.5326,73.5419,39218.0
2023-12-04 12:25:00,78.59,78.6,78.58,78.59,15765.0,73.5326,73.5419,73.5232,73.5326,15765.0
2023-12-04 12:30:00,78.59,78.6,78.57,78.58,23514.0,73.5326,73.5419,73.5139,73.5232,23514.0
2023-12-04 12:35:00,78.58,78.58,78.56,78.57,53540.0,73.5232,73.5232,73.5045,73.5139,53540.0
2023-12-04 12:40:00,78.58,78.6,78.57,78.59,66895.0,73.5232,73.5419,73.5139,73.5326,66895.0
2023-12-04 12:45:00,78.59,78.6,78.58,78.59,59660.0,73.5326,73.5419,73.5232,73.5326,59660.0
2023-12-04 12:50:00,78.59,78.61,78.58,78.59,91812.0,73.5326,73.5513,73.5232,73.5326,91812.0
2023-12-04 12:55:00,78.59,78.61,78.58,78.6,51647.0,73.5326,73.5513,73.5232,73.5419,51647.0
2023-12-04 13:00:00,78.6,78.6,78.57,78.59,53740.0,73.5419,73.5419,73.5139,73.5326,53740.0
2023-12-04 13:05:00,78.59,78.6,78.58,78.58,6867.0,73.5326,73.5419,73.5232,73.5232,6867.0
2023-12-04 13:10:00,78.59,78.59,78.57,78.58,8424.0,73.5326,73.5326,73.5139,73.5232,8424.0
2023-12-04 13:15:00,78.58,78.59,78.56,78.56,37999.0,73.5232,73.5326,73.5045,73.5045,37999.0
2023-12-04 13:20:00,78.56,78.56,78.55,78.56,4768.0,73.5045,73.5045,73.4952,73.5045,4768.0
2023-12-04 13:25:00,78.56,78.56,78.55,78.55,12444.0,73.5045,73.5045,73.4952,73.4952,12444.0
2023-12-04 13:30:00,78.56,78.57,78.54,78.55,49178.0,73.5045,73.5139,73.4858,73.4952,49178.0
2023-12-04 13:35:00,78.55,78.56,78.54,78.56,72612.0,73.4952,73.5045,73.4858,73.5045,72612.0
2023-12-04 13:40:00,78.57,78.57,78.55,78.56,15430.0,73.5139,73.5139,73.4952,73.5045,15430.0
2023-12-04 13:45:00,78.56,78.56,78.54,78.55,24181.0,73.5045,73.5045,73.4858,73.4952,24181.0
2023-12-04 13:50:00,78.54,78.56,78.54,78.55,107447.0,73.4858,73.5045,73.4858,73.4952,107447.0
2023-12-04 13:55:00,78.55,78.57,78.54,78.56,16371.0,73.4952,73.5139,73.4858,73.5045,16371.0
2023-12-04 14:00:00,78.56,78.58,78.56,78.58,14761.0,73.5045,73.5232,73.5045,73.5232,14761.0
2023-12-04 14:05:00,78.57,78.58,78.56,78.58,42104.0,73.5139,73.5232,73.5045,73.5232,42104.0
2023-12-04 14:10:00,78.58,78.58,78.56,78.57,40404.0,73.5232,73.5232,73.5045,73.5139,40404.0
2023-12-04 14:15:00,78.56,78.57,78.56,78.56,36165.0,73.5045,73.5139,73.5045,73.5045,36165.0
2023-12-04 14:20:00,78.57,78.58,78.56,78.58,23920.0,73.5139,73.5232,73.5045,73.5232,23920.0
2023-12-04 14:25:00,78.58,78.59,78.57,78.58,25477.0,73.5232,73.5326,73.5139,73.5232,25477.0
2023-12-04 14:30:00,78.58,78.59,78.55,78.56,35161.0,73.5232,73.5326,73.4952,73.5045,35161.0
2023-12-04 14:35:00,78.56,78.59,78.55,78.58,29459.0,73.5045,73.5326,73.4952,73.5232,29459.0
2023-12-04 14:40:00,78.58,78.59,78.57,78.58,1699443.0,73.5232,73.5326,73.5139,73.5232,1699443.0
2023-12-04 14:45:00,78.57,78.57,78.55,78.56,156503.0,73.5139,73.5139,73.4952,73.5045,156503.0
2023-12-04 14:50:00,78.56,78.59,78.55,78.58,47584.0,73.5045,73.5326,73.4952,73.5232,47584.0
2023-12-04 14:55:00,78.59,78.6,78.56,78.59,100773.0,73.5326,73.5419,73.5045,73.5326,100773.0
2023-12-04 15:00:00,78.58,78.59,78.57,78.59,24266.0,73.5232,73.5326,73.5139,73.5326,24266.0
2023-12-04 15:05:00,78.59,78.61,78.58,78.6,66526.0,73.5326,73.5513,73.5232,73.5419,66526.0
2023-12-04 15:10:00,78.61,78.62,78.6,78.61,28603.0,73.5513,73.5607,73.5419,73.5513,28603.0
2023-12-04 15:15:00,78.62,78.63,78.61,78.62,28281.0,73.5607,73.57,73.5513,73.5607,28281.0
2023-12-04 15:20:00,78.61,78.63,78.6,78.63,943744.0,73.5513,73.57,73.5419,73.57,943744.0
2023-12-04 15:25:00,78.63,78.64,78.62,78.63,61092.0,73.57,73.5794,73.5607,73.57,61092.0
2023-12-04 15:30:00,78.63,78.67,78.63,78.66,18306.0,73.57,73.6074,73.57,73.5981,18306.0
2023-12-04 15:35:00,78.66,78.67,78.65,78.66,213745.0,73.5981,73.6074,73.5887,73.5981,213745.0
2023-12-04 15:40:00,78.66,78.69,78.65,78.69,1563559.0,73.5981,73.6262,73.5887,73.6262,1563559.0
2023-12-04 15:45:00,78.69,78.71,78.68,78.7,118178.0,73.6262,73.6449,73.6168,73.6355,118178.0
2023-12-04 15:50:00,78.7,78.73,78.69,78.72,1815972.0,73.6355,73.6636,73.6262,73.6542,1815972.0
2023-12-04 15:55:00,78.71,78.72,78.68,78.72,2535137.0,73.6449,73.6542,73.6168,73.6542,2535137.0
2023-12-05 09:30:00,78.88,78.94,78.87,78.93,94361.0,73.8039,73.8601,73.7946,73.8507,94361.0
2023-12-05 09:35:00,78.93,78.98,78.93,78.98,53720.0,73.8507,73.8975,73.8507,73.8975,53720.0
2023-12-05 09:40:00,78.98,78.98,78.94,78.96,25899.0,73.8975,73.8975,73.8601,73.8788,25899.0
2023-12-05 09:45:00,78.96,78.97,78.88,78.89,57536.0,73.8788,73.8881,73.8039,73.8133,57536.0
2023-12-05 09:50:00,78.9,78.91,78.88,78.91,39800.0,73.8226,73.832,73.8039,73.832,39800.0
2023-12-05 09:55:00,78.91,78.93,78.89,78.9,20833.0,73.832,73.8507,73.8133,73.8226,20833.0
2023-12-05 10:00:00,78.91,79.18,78.91,79.09,180358.0,73.832,74.0846,73.832,74.0004,180358.0
2023-12-05 10:05:00,79.08,79.09,79.01,79.03,22053.0,73.9911,74.0004,73.9256,73.9443,22053.0
2023-12-05 10:10:00,79.03,79.09,78.99,79.02,69519.0,73.9443,74.0004,73.9069,73.9349,69519.0
2023-12-05 10:15:00,79.02,79.02,78.98,79.0,132027.0,73.9349,73.9349,73.8975,73.9162,132027.0
2023-12-05 10:20:00,79.0,79.06,79.0,79.04,26564.0,73.9162,73.9723,73.9162,73.9536,26564.0
2023-12-05 10:25:00,79.04,79.04,78.99,79.0,16574.0,73.9536,73.9536,73.9069,73.9162,16574.0
2023-12-05 10:30:00,79.01,79.03,78.97,78.98,32804.0,73.9256,73.9443,73.8881,73.8975,32804.0
2023-12-05 10:35:00,78.98,79.0,78.94,78.95,30169.0,73.8975,73.9162,73.8601,73.8694,30169.0
2023-12-05 10:40:00,78.95,78.99,78.92,78.98,54964.0,73.8694,73.9069,73.8414,73.8975,54964.0
2023-12-05 10:45:00,78.99,79.03,78.99,79.02,40793.0,73.9069,73.9443,73.9069,73.9349,40793.0
2023-12-05 10:50:00,79.02,79.08,79.02,79.07,42078.0,73.9349,73.9911,73.9349,73.9817,42078.0
2023-12-05 10:55:00,79.08,79.11,79.08,79.11,18712.0,73.9911,74.0191,73.9911,74.0191,18712.0
2023-12-05 11:00:00,79.11,79.16,79.11,79.14,26275.0,74.0191,74.0659,74.0191,74.0472,26275.0
2023-12-05 11:05:00,79.15,79.16,79.13,79.14,11263.0,74.0566,74.0659,74.0378,74.0472,11263.0
2023-12-05 11:10:00,79.13,79.15,79.12,79.14,24341.0,74.0378,74.0566,74.0285,74.0472,24341.0
2023-12-05 11:15:00,79.14,79.15,79.07,79.08,29907.0,74.0472,74.0566,73.9817,73.9911,29907.0
2023-12-05 11:20:00,79.08,79.1,79.06,79.09,33386.0,73.9911,74.0098,73.9723,74.0004,33386.0
2023-12-05 11:25:00,79.09,79.13,79.09,79.12,31017.0,74.0004,74.0378,74.0004,74.0285,31017.0
2023-12-05 11:30:00,79.11,79.12,79.07,79.09,13219.0,74.0191,74.0285,73.9817,74.0004,13219.0
2023-12-05 11:35:00,79.08,79.09,79.06,79.06,14451.0,73.9911,74.0004,73.9723,73.9723,14451.0
2023-12-05 11:40:00,79.06,79.08,79.05,79.06,103850.0,73.9723,73.9911,73.963,73.9723,103850.0
2023-12-05 11:45:00,79.06,79.07,79.04,79.05,89372.0,73.9723,73.9817,73.9536,73.963,89372.0
2023-12-05 11:50:00,79.06,79.07,79.01,79.03,104011.0,73.9723,73.9817,73.9256,73.9443,104011.0
2023-12-05 11:55:00,79.02,79.07,79.02,79.07,60169.0,73.9349,73.9817,73.9349,73.9817,60169.0
2023-12-05 12:00:00,79.06,79.07,79.04,79.06,140317.0,73.9723,73.9817,73.9536,73.9723,140317.0
2023-12-05 12:05:00,79.06,79.09,79.05,79.09,20867.0,73.9723,74.0004,73.963,74.0004,20867.0
2023-12-05 12:10:00,79.09,79.12,79.09,79.09,39521.0,74.0004,74.0285,74.0004,74.0004,39521.0
2023-12-05 12:15:00,79.1,79.13,79.09,79.13,27135.0,74.0098,74.0378,74.0004,74.0378,27135.0
2023-12-05 12:20:00,79.12,79.12,79.09,79.09,55521.0,74.0285,74.0285,74.0004,74.0004,55521.0
2023-12-05 12:25:00,79.09,79.13,79.09,79.11,43799.0,74.0004,74.0378,74.0004,74.0191,43799.0
2023-12-05 12:30:00,79.11,79.12,79.09,79.11,38766.0,74.0191,74.0285,74.0004,74.0191,38766.0
2023-12-05 12:35:00,79.11,79.13,79.09,79.09,42152.0,74.0191,74.0378,74.0004,74.0004,42152.0
2023-12-05 12:40:00,79.09,79.09,79.06,79.08,40611.0,74.0004,74.0004,73.9723,73.9911,40611.0
2023-12-05 12:45:00,79.08,79.1,79.07,79.08,62253.0,73.9911,74.0098,73.9817,73.9911,62253.0
2023-12-05 12:50:00,79.08,79.09,79.07,79.08,11778.0,73.9911,74.0004,73.9817,73.9911,11778.0
2023-12-05 12:55:00,79.09,79.1,79.07,79.08,29083.0,74.0004,74.0098,73.9817,73.9911,29083.0
2023-12-05 13:00:00,79.08,79.08,79.05,79.05,16598.0,73.9911,73.9911,73.963,73.963,16598.0
2023-12-05 13:05:00,79.05,79.06,79.02,79.04,12068.0,73.963,73.9723,73.9349,73.9536,12068.0
2023-12-05 13:10:00,79.04,79.04,79.02,79.02,17150.0,73.9536,73.9536,73.9349,73.9349,17150.0
2023-12-05 13:15:00,79.01,79.04,79.01,79.04,11688.0,73.9256,73.9536,73.9256,73.9536,11688.0
2023-12-05 13:20:00,79.04,79.05,79.02,79.05,17771.0,73.9536,73.963,73.9349,73.963,17771.0
2023-12-05 13:25:00,79.05,79.06,79.03,79.04,43141.0,73.963,73.9723,73.9443,73.9536,43141.0
2023-12-05 13:30:00,79.04,79.05,79.02,79.03,126616.0,73.9536,73.963,73.9349,73.9443,126616.0
2023-12-05 13:35:00,79.03,79.03,79.01,79.02,103381.0,73.9443,73.9443,73.9256,73.9349,103381.0
2023-12-05 13:40:00,79.01,79.02,78.99,79.01,39593.0,73.9256,73.9349,73.9069,73.9256,39593.0
2023-12-05 13:45:00,79.01,79.01,78.99,79.01,86528.0,73.9256,73.9256,73.9069,73.9256,86528.0
2023-12-05 13:50:00,79.0,79.03,79.0,79.03,76095.0,73.9162,73.9443,73.9162,73.9443,76095.0
2023-12-05 13:55:00,79.03,79.05,79.01,79.04,125414.0,73.9443,73.963,73.9256,73.9536,125414.0
2023-12-05 14:00:00,79.04,79.05,79.03,79.05,32799.0,73.9536,73.963,73.9443,73.963,32799.0
2023-12-05 14:05:00,79.06,79.07,79.05,79.06,29178.0,73.9723,73.9817,73.963,73.9723,29178.0
2023-12-05 14:10:00,79.06,79.08,79.05,79.08,8506.0,73.9723,73.9911,73.963,73.9911,8506.0
2023-12-05 14:15:00,79.07,79.08,79.06,79.06,31349.0,73.9817,73.9911,73.9723,73.9723,31349.0
2023-12-05 14:20:00,79.06,79.08,79.06,79.08,149605.0,73.9723,73.9911,73.9723,73.9911,149605.0
2023-12-05 14:25:00,79.08,79.1,79.06,79.09,171396.0,73.9911,74.0098,73.9723,74.0004,171396.0
2023-12-05 14:30:00,79.09,79.09,79.07,79.07,153866.0,74.0004,74.0004,73.9817,73.9817,153866.0
2023-12-05 14:35:00,79.08,79.08,79.07,79.08,219100.0,73.9911,73.9911,73.9817,73.9911,219100.0
2023-12-05 14:40:00,79.08,79.11,79.07,79.11,56720.0,73.9911,74.0191,73.9817,74.0191,56720.0
2023-12-05 14:45:00,79.11,79.14,79.1,79.14,93755.0,74.0191,74.0472,74.0098,74.0472,93755.0
2023-12-05 14:50:00,79.14,79.16,79.13,79.16,75967.0,74.0472,74.0659,74.0378,74.0659,75967.0
2023-12-05 14:55:00,79.16,79.17,79.12,79.13,200035.0,74.0659,74.0753,74.0285,74.0378,200035.0
2023-12-05 15:00:00,79.13,79.14,79.11,79.13,180818.0,74.0378,74.0472,74.0191,74.0378,180818.0
2023-12-05 15:05:00,79.13,79.13,79.1,79.12,92003.0,74.0378,74.0378,74.0098,74.0285,92003.0
2023-12-05 15:10:00,79.12,79.13,79.1,79.11,373465.0,74.0285,74.0378,74.0098,74.0191,373465.0
2023-12-05 15:15:00,79.11,79.12,79.1,79.12,119191.0,74.0191,74.0285,74.0098,74.0285,119191.0
2023-12-05 15:20:00,79.12,79.13,79.11,79.12,87169.0,74.0285,74.0378,74.0191,74.0285,87169.0
2023-12-05 15:25:00,79.12,79.12,79.09,79.1,25704.0,74.0285,74.0285,74.0004,74.0098,25704.0
2023-12-05 15:30:00,79.1,79.1,79.08,79.09,28180.0,74.0098,74.0098,73.9911,74.0004,28180.0
2023-12-05 15:35:00,79.09,79.1,79.08,79.09,36133.0,74.0004,74.0098,73.9911,74.0004,36133.0
2023-12-05 15:40:00,79.09,79.11,79.08,79.09,76671.0,74.0004,74.0191,73.9911,74.0004,76671.0
2023-12-05 15:45:00,79.09,79.09,79.04,79.07,1112497.0,74.0004,74.0004,73.9536,73.9817,1112497.0
2023-12-05 15:50:00,79.08,79.08,79.06,79.06,6219671.0,73.9911,73.9911,73.9723,73.9723,6219671.0
2023-12-05 15:55:00,79.06,79.07,79.04,79.05,340650.0,73.9723,73.9817,73.9536,73.963,340650.0
2023-12-06 09:30:00,79.25,79.27,79.21,79.23,116692.0,74.1501,74.1688,74.1127,74.1314,116692.0
2023-12-06 09:35:00,79.23,79.24,79.18,79.19,58522.0,74.1314,74.1408,74.0846,74.094,58522.0
2023-12-06 09:40:00,79.19,79.23,79.18,79.21,34307.0,74.094,74.1314,74.0846,74.1127,34307.0
2023-12-06 09:45:00,79.21,79.22,79.17,79.19,25840.0,74.1127,74.122,74.0753,74.094,25840.0
2023-12-06 09:50:00,79.2,79.25,79.2,79.2,103141.0,74.1033,74.1501,74.1033,74.1033,103141.0
2023-12-06 09:55:00,79.2,79.23,79.2,79.21,32200.0,74.1033,74.1314,74.1033,74.1127,32200.0
2023-12-06 10:00:00,79.22,79.22,79.14,79.15,57449.0,74.122,74.122,74.0472,74.0566,57449.0
2023-12-06 10:05:00,79.16,79.19,79.15,79.18,43959.0,74.0659,74.094,74.0566,74.0846,43959.0
2023-12-06 10:10:00,79.19,79.23,79.18,79.21,32018.0,74.094,74.1314,74.0846,74.1127,32018.0
2023-12-06 10:15:00,79.21,79.25,79.21,79.23,377240.0,74.1127,74.1501,74.1127,74.1314,377240.0
2023-12-06 10:20:00,79.23,79.26,79.23,79.26,219062.0,74.1314,74.1595,74.1314,74.1595,219062.0
2023-12-06 10:25:00,79.26,79.26,79.23,79.26,239255.0,74.1595,74.1595,74.1314,74.1595,239255.0
2023-12-06 10:30:00,79.26,79.32,79.25,79.31,44221.0,74.1595,74.2156,74.1501,74.2063,44221.0
2023-12-06 10:35:00,79.31,79.34,79.3,79.33,72588.0,74.2063,74.2343,74.1969,74.225,72588.0
2023-12-06 10:40:00,79.33,79.33,79.29,79.29,39212.0,74.225,74.225,74.1875,74.1875,39212.0
2023-12-06 10:45:00,79.28,79.36,79.28,79.34,26321.0,74.1782,74.253,74.1782,74.2343,26321.0
2023-12-06 10:50:00,79.33,79.34,79.29,79.3,53202.0,74.225,74.2343,74.1875,74.1969,53202.0
2023-12-06 10:55:00,79.3,79.31,79.29,79.3,8032.0,74.1969,74.2063,74.1875,74.1969,8032.0
2023-12-06 11:00:00,79.3,79.34,79.28,79.33,61310.0,74.1969,74.2343,74.1782,74.225,61310.0
2023-12-06 11:05:00,79.33,79.33,79.3,79.31,22964.0,74.225,74.225,74.1969,74.2063,22964.0
2023-12-06 11:10:00,79.31,79.32,79.29,79.32,53879.0,74.2063,74.2156,74.1875,74.2156,53879.0
2023-12-06 11:15:00,79.31,79.32,79.28,79.28,21610.0,74.2063,74.2156,74.1782,74.1782,21610.0
2023-12-06 11:20:00,79.28,79.29,79.25,79.25,20927.0,74.1782,74.1875,74.1501,74.1501,20927.0
2023-12-06 11:25:00,79.25,79.26,79.23,79.25,39574.0,74.1501,74.1595,74.1314,74.1501,39574.0
2023-12-06 11:30:00,79.25,79.26,79.23,79.26,22201.0,74.1501,74.1595,74.1314,74.1595,22201.0
2023-12-06 11:35:00,79.26,79.28,79.25,79.27,15779.0,74.1595,74.1782,74.1501,74.1688,15779.0
2023-12-06 11:40:00,79.26,79.29,79.26,79.27,31134.0,74.1595,74.1875,74.1595,74.1688,31134.0
2023-12-06 11:45:00,79.28,79.3,79.27,79.29,12409.0,74.1782,74.1969,74.1688,74.1875,12409.0
2023-12-06 11:50:00,79.29,79.32,79.29,79.31,82206.0,74.1875,74.2156,74.1875,74.2063,82206.0
2023-12-06 11:55:00,79.31,79.32,79.3,79.31,62173.0,74.2063,74.2156,74.1969,74.2063,62173.0
2023-12-06 12:00:00,79.31,79.32,79.29,79.3,36200.0,74.2063,74.2156,74.1875,74.1969,36200.0
2023-12-06 12:05:00,79.3,79.33,79.29,79.31,56685.0,74.1969,74.225,74.1875,74.2063,56685.0
2023-12-06 12:10:00,79.32,79.32,79.31,79.31,18315.0,74.2156,74.2156,74.2063,74.2063,18315.0
2023-12-06 12:15:00,79.31,79.33,79.31,79.33,116481.0,74.2063,74.225,74.2063,74.225,116481.0
2023-12-06 12:20:00,79.33,79.35,79.32,79.32,52151.0,74.225,74.2437,74.2156,74.2156,52151.0
2023-12-06 12:25:00,79.33,79.33,79.3,79.3,46644.0,74.225,74.225,74.1969,74.1969,46644.0
2023-12-06 12:30:00,79.3,79.32,79.28,79.3,40560.0,74.1969,74.2156,74.1782,74.1969,40560.0
2023-12-06 12:35:00,79.3,79.31,79.29,79.3,20185.0,74.1969,74.2063,74.1875,74.1969,20185.0
2023-12-06 12:40:00,79.31,79.33,79.29,79.29,26354.0,74.2063,74.225,74.1875,74.1875,26354.0
2023-12-06 12:45:00,79.29,79.31,79.27,79.29,33233.0,74.1875,74.2063,74.1688,74.1875,33233.0
2023-12-06 12:50:00,79.29,79.31,79.29,79.3,1858799.0,74.1875,74.2063,74.1875,74.1969,1858799.0
2023-12-06 12:55:00,79.3,79.31,79.26,79.28,53702.0,74.1969,74.2063,74.1595,74.1782,53702.0
2023-12-06 13:00:00,79.28,79.29,79.26,79.28,33677.0,74.1782,74.1875,74.1595,74.1782,33677.0
2023-12-06 13:05:00,79.29,79.29,79.27,79.29,78046.0,74.1875,74.1875,74.1688,74.1875,78046.0
2023-12-06 13:10:00,79.29,79.29,79.28,79.29,55456.0,74.1875,74.1875,74.1782,74.1875,55456.0
2023-12-06 13:15:00,79.29,79.29,79.27,79.29,117418.0,74.1875,74.1875,74.1688,74.1875,117418.0
2023-12-06 13:20:00,79.28,79.29,79.28,79.28,30565.0,74.1782,74.1875,74.1782,74.1782,30565.0
2023-12-06 13:25:00,79.29,79.3,79.28,79.3,17654.0,74.1875,74.1969,74.1782,74.1969,17654.0
2023-12-06 13:30:00,79.29,79.3,79.29,79.3,24348.0,74.1875,74.1969,74.1875,74.1969,24348.0
2023-12-06 13:35:00,79.3,79.31,79.28,79.3,53081.0,74.1969,74.2063,74.1782,74.1969,53081.0
2023-12-06 13:40:00,79.3,79.3,79.28,79.29,48922.0,74.1969,74.1969,74.1782,74.1875,48922.0
2023-12-06 13:45:00,79.29,79.33,79.28,79.33,101073.0,74.1875,74.225,74.1782,74.225,101073.0
2023-12-06 13:50:00,79.33,79.35,79.32,79.33,61007.0,74.225,74.2437,74.2156,74.225,61007.0
2023-12-06 13:55:00,79.33,79.34,79.32,79.33,37579.0,74.225,74.2343,74.2156,74.225,37579.0
2023-12-06 14:00:00,79.33,79.33,79.31,79.31,43331.0,74.225,74.225,74.2063,74.2063,43331.0
2023-12-06 14:05:00,79.31,79.34,79.3,79.32,23393.0,74.2063,74.2343,74.1969,74.2156,23393.0
2023-12-06 14:10:00,79.32,79.32,79.29,79.3,39079.0,74.2156,74.2156,74.1875,74.1969,39079.0
2023-12-06 14:15:00,79.3,79.3,79.28,79.29,36783.0,74.1969,74.1969,74.1782,74.1875,36783.0
2023-12-06 14:20:00,79.28,79.29,79.27,79.28,118457.0,74.1782,74.1875,74.1688,74.1782,118457.0
2023-12-06 14:25:00,79.29,79.3,79.28,79.3,173827.0,74.1875,74.1969,74.1782,74.1969,173827.0
2023-12-06 14:30:00,79.3,79.31,79.29,79.3,130564.0,74.1969,74.2063,74.1875,74.1969,130564.0
2023-12-06 14:35:00,79.29,79.3,79.28,79.3,59993.0,74.1875,74.1969,74.1782,74.1969,59993.0
2023-12-06 14:40:00,79.3,79.3,79.28,79.29,35367.0,74.1969,74.1969,74.1782,74.1875,35367.0
2023-12-06 14:45:00,79.28,79.29,79.28,79.28,16974.0,74.1782,74.1875,74.1782,74.1782,16974.0
2023-12-06 14:50:00,79.29,79.31,79.29,79.31,150220.0,74.1875,74.2063,74.1875,74.2063,150220.0
2023-12-06 14:55:00,79.31,79.31,79.3,79.3,82069.0,74.2063,74.2063,74.1969,74.1969,82069.0
2023-12-06 15:00:00,79.3,79.3,79.28,79.28,93817.0,74.1969,74.1969,74.1782,74.1782,93817.0
2023-12-06 15:05:00,79.28,79.29,79.26,79.28,39960.0,74.1782,74.1875,74.1595,74.1782,39960.0
2023-12-06 15:10:00,79.28,79.28,79.26,79.26,55997.0,74.1782,74.1782,74.1595,74.1595,55997.0
2023-12-06 15:15:00,79.27,79.28,79.26,79.27,51559.0,74.1688,74.1782,74.1595,74.1688,51559.0
2023-12-06 15:20:00,79.26,79.27,79.25,79.25,258029.0,74.1595,74.1688,74.1501,74.1501,258029.0
2023-12-06 15:25:00,79.26,79.26,79.24,79.26,110793.0,74.1595,74.1595,74.1408,74.1595,110793.0
2023-12-06 15:30:00,79.26,79.26,79.25,79.26,36967.0,74.1595,74.1595,74.1501,74.1595,36967.0
2023-12-06 15:35:00,79.26,79.27,79.25,79.25,193274.0,74.1595,74.1688,74.1501,74.1501,193274.0
2023-12-06 15:40:00,79.25,79.28,79.25,79.28,39072.0,74.1501,74.1782,74.1501,74.1782,39072.0
2023-12-06 15:45:00,79.28,79.29,79.26,79.27,7609866.0,74.1782,74.1875,74.1595,74.1688,7609866.0
2023-12-06 15:50:00,79.27,79.27,79.22,79.23,401509.0,74.1688,74.1688,74.122,74.1314,401509.0
2023-12-06 15:55:00,79.23,79.25,79.23,79.25,334556.0,74.1314,74.1501,74.1314,74.1501,334556.0
2023-12-07 09:30:00,79.18,79.23,79.14,79.21,103044.0,74.0846,74.1314,74.0472,74.1127,103044.0
2023-12-07 09:35:00,79.21,79.23,79.17,79.22,68898.0,74.1127,74.1314,74.0753,74.122,68898.0
2023-12-07 09:40:00,79.22,79.23,79.17,79.19,277613.0,74.122,74.1314,74.0753,74.094,277613.0
2023-12-07 09:45:00,79.2,79.25,79.18,79.25,33945.0,74.1033,74.1501,74.0846,74.1501,33945.0
2023-12-07 09:50:00,79.25,79.25,79.2,79.22,26712.0,74.1501,74.1501,74.1033,74.122,26712.0
2023-12-07 09:55:00,79.21,79.24,79.2,79.23,55535.0,74.1127,74.1408,74.1033,74.1314,55535.0
2023-12-07 10:00:00,79.21,79.24,79.2,79.23,12195.0,74.1127,74.1408,74.1033,74.1314,12195.0
2023-12-07 10:05:00,79.23,79.24,79.16,79.17,199727.0,74.1314,74.1408,74.0659,74.0753,199727.0
2023-12-07 10:10:00,79.17,79.22,79.15,79.22,90679.0,74.0753,74.122,74.0566,74.122,90679.0
2023-12-07 10:15:00,79.21,79.23,79.19,79.22,177046.0,74.1127,74.1314,74.094,74.122,177046.0
2023-12-07 10:20:00,79.22,79.26,79.22,79.26,49634.0,74.122,74.1595,74.122,74.1595,49634.0
2023-12-07 10:25:00,79.25,79.26,79.21,79.24,238286.0,74.1501,74.1595,74.1127,74.1408,238286.0
2023-12-07 10:30:00,79.23,79.27,79.23,79.25,46596.0,74.1314,74.1688,74.1314,74.1501,46596.0
2023-12-07 10:35:00,79.24,79.28,79.24,79.25,16807.0,74.1408,74.1782,74.1408,74.1501,16807.0
2023-12-07 10:40:00,79.25,79.26,79.2,79.21,51506.0,74.1501,74.1595,74.1033,74.1127,51506.0
2023-12-07 10:45:00,79.21,79.21,79.19,79.21,58261.0,74.1127,74.1127,74.094,74.1127,58261.0
2023-12-07 10:50:00,79.21,79.24,79.2,79.24,16846.0,74.1127,74.1408,74.1033,74.1408,16846.0
2023-12-07 10:55:00,79.24,79.26,79.22,79.25,15096.0,74.1408,74.1595,74.122,74.1501,15096.0
2023-12-07 11:00:00,79.26,79.27,79.23,79.26,19547.0,74.1595,74.1688,74.1314,74.1595,19547.0
2023-12-07 11:05:00,79.27,79.3,79.26,79.29,92126.0,74.1688,74.1969,74.1595,74.1875,92126.0
2023-12-07 11:10:00,79.29,79.3,79.27,79.29,42836.0,74.1875,74.1969,74.1688,74.1875,42836.0
2023-12-07 11:15:00,79.28,79.3,79.25,79.26,61336.0,74.1782,74.1969,74.1501,74.1595,61336.0
2023-12-07 11:20:00,79.25,79.31,79.25,79.31,30516.0,74.1501,74.2063,74.1501,74.2063,30516.0
2023-12-07 11:25:00,79.31,79.33,79.3,79.32,26333.0,74.2063,74.225,74.1969,74.2156,26333.0
2023-12-07 11:30:00,79.31,79.34,79.31,79.33,22866.0,74.2063,74.2343,74.2063,74.225,22866.0
2023-12-07 11:35:00,79.33,79.35,79.32,79.34,58008.0,74.225,74.2437,74.2156,74.2343,58008.0
2023-12-07 11:40:00,79.34,79.37,79.33,79.36,28889.0,74.2343,74.2624,74.225,74.253,28889.0
2023-12-07 11:45:00,79.37,79.38,79.35,79.36,33335.0,74.2624,74.2718,74.2437,74.253,33335.0
2023-12-07 11:50:00,79.36,79.36,79.33,79.34,23743.0,74.253,74.253,74.225,74.2343,23743.0
2023-12-07 11:55:00,79.35,79.36,79.33,79.36,25012.0,74.2437,74.253,74.225,74.253,25012.0
2023-12-07 12:00:00,79.36,79.36,79.35,79.36,24684.0,74.253,74.253,74.2437,74.253,24684.0
2023-12-07 12:05:00,79.36,79.37,79.31,79.31,17944.0,74.253,74.2624,74.2063,74.2063,17944.0
2023-12-07 12:10:00,79.31,79.34,79.31,79.34,46829.0,74.2063,74.2343,74.2063,74.2343,46829.0
2023-12-07 12:15:00,79.33,79.36,79.33,79.36,18108.0,74.225,74.253,74.225,74.253,18108.0
2023-12-07 12:20:00,79.36,79.38,79.35,79.37,51062.0,74.253,74.2718,74.2437,74.2624,51062.0
2023-12-07 12:25:00,79.36,79.37,79.35,79.37,16664.0,74.253,74.2624,74.2437,74.2624,16664.0
2023-12-07 12:30:00,79.37,79.39,79.36,79.38,45800.0,74.2624,74.2811,74.253,74.2718,45800.0
2023-12-07 12:35:00,79.38,79.41,79.37,79.41,21120.0,74.2718,74.2998,74.2624,74.2998,21120.0
2023-12-07 12:40:00,79.41,79.44,79.4,79.44,313680.0,74.2998,74.3279,74.2905,74.3279,313680.0
2023-12-07 12:45:00,79.43,79.46,79.42,79.44,109047.0,74.3185,74.3466,74.3092,74.3279,109047.0
2023-12-07 12:50:00,79.43,79.44,79.41,79.42,97444.0,74.3185,74.3279,74.2998,74.3092,97444.0
2023-12-07 12:55:00,79.42,79.45,79.42,79.44,190609.0,74.3092,74.3372,74.3092,74.3279,190609.0
2023-12-07 13:00:00,79.43,79.43,79.41,79.41,60858.0,74.3185,74.3185,74.2998,74.2998,60858.0
2023-12-07 13:05:00,79.41,79.42,79.41,79.42,35394.0,74.2998,74.3092,74.2998,74.3092,35394.0
2023-12-07 13:10:00,79.42,79.44,79.41,79.44,170303.0,74.3092,74.3279,74.2998,74.3279,170303.0
2023-12-07 13:15:00,79.43,79.44,79.41,79.42,66372.0,74.3185,74.3279,74.2998,74.3092,66372.0
2023-12-07 13:20:00,79.41,79.41,79.39,79.41,41368.0,74.2998,74.2998,74.2811,74.2998,41368.0
2023-12-07 13:25:00,79.4,79.41,79.39,79.39,50173.0,74.2905,74.2998,74.2811,74.2811,50173.0
2023-12-07 13:30:00,79.39,79.4,79.38,79.39,51056.0,74.2811,74.2905,74.2718,74.2811,51056.0
2023-12-07 13:35:00,79.39,79.4,79.38,79.39,23956.0,74.2811,74.2905,74.2718,74.2811,23956.0
2023-12-07 13:40:00,79.39,79.42,79.39,79.41,17471.0,74.2811,74.3092,74.2811,74.2998,17471.0
2023-12-07 13:45:00,79.41,79.41,79.39,79.41,30526.0,74.2998,74.2998,74.2811,74.2998,30526.0
2023-12-07 13:50:00,79.41,79.42,79.4,79.41,26632.0,74.2998,74.3092,74.2905,74.2998,26632.0
2023-12-07 13:55:00,79.41,79.41,79.39,79.39,17710.0,74.2998,74.2998,74.2811,74.2811,17710.0
2023-12-07 14:00:00,79.4,79.42,79.37,79.38,38339.0,74.2905,74.3092,74.2624,74.2718,38339.0
2023-12-07 14:05:00,79.38,79.39,79.37,79.38,83234.0,74.2718,74.2811,74.2624,74.2718,83234.0
2023-12-07 14:10:00,79.38,79.4,79.37,79.4,140222.0,74.2718,74.2905,74.2624,74.2905,140222.0
2023-12-07 14:15:00,79.4,79.4,79.37,79.37,142314.0,74.2905,74.2905,74.2624,74.2624,142314.0
2023-12-07 14:20:00,79.38,79.39,79.37,79.38,179227.0,74.2718,74.2811,74.2624,74.2718,179227.0
2023-12-07 14:25:00,79.38,79.38,79.36,79.37,26396.0,74.2718,74.2718,74.253,74.2624,26396.0
2023-12-07 14:30:00,79.37,79.38,79.36,79.38,49616.0,74.2624,74.2718,74.253,74.2718,49616.0
2023-12-07 14:35:00,79.38,79.38,79.36,79.38,33526.0,74.2718,74.2718,74.253,74.2718,33526.0
2023-12-07 14:40:00,79.38,79.39,79.35,79.35,63720.0,74.2718,74.2811,74.2437,74.2437,63720.0
2023-12-07 14:45:00,79.35,79.35,79.34,79.34,40545.0,74.2437,74.2437,74.2343,74.2343,40545.0
2023-12-07 14:50:00,79.34,79.36,79.34,79.36,99952.0,74.2343,74.253,74.2343,74.253,99952.0
2023-12-07 14:55:00,79.35,79.36,79.33,79.34,105021.0,74.2437,74.253,74.225,74.2343,105021.0
2023-12-07 15:00:00,79.34,79.34,79.32,79.33,53995.0,74.2343,74.2343,74.2156,74.225,53995.0
2023-12-07 15:05:00,79.32,79.33,79.29,79.31,89531.0,74.2156,74.225,74.1875,74.2063,89531.0
2023-12-07 15:10:00,79.3,79.32,79.28,79.31,95422.0,74.1969,74.2156,74.1782,74.2063,95422.0
2023-12-07 15:15:00,79.31,79.32,79.3,79.31,347003.0,74.2063,74.2156,74.1969,74.2063,347003.0
2023-12-07 15:20:00,79.31,79.31,79.29,79.3,416545.0,74.2063,74.2063,74.1875,74.1969,416545.0
2023-12-07 15:25:00,79.3,79.31,79.29,79.31,23889.0,74.1969,74.2063,74.1875,74.2063,23889.0
2023-12-07 15:30:00,79.31,79.32,79.3,79.31,117505.0,74.2063,74.2156,74.1969,74.2063,117505.0
2023-12-07 15:35:00,79.3,79.31,79.3,79.31,27790.0,74.1969,74.2063,74.1969,74.2063,27790.0
2023-12-07 15:40:00,79.31,79.34,79.3,79.34,355375.0,74.2063,74.2343,74.1969,74.2343,355375.0
2023-12-07 15:45:00,79.34,79.35,79.33,79.35,7632371.0,74.2343,74.2437,74.225,74.2437,7632371.0
2023-12-07 15:50:00,79.35,79.35,79.31,79.31,89031.0,74.2437,74.2437,74.2063,74.2063,89031.0
2023-12-07 15:55:00,79.31,79.34,79.3,79.3,154721.0,74.2063,74.2343,74.1969,74.1969,154721.0
2023-12-08 09:30:00,78.92,78.99,78.91,78.96,71965.0,73.8414,73.9069,73.832,73.8788,71965.0
2023-12-08 09:35:00,78.97,79.0,78.96,78.98,96667.0,73.8881,73.9162,73.8788,73.8975,96667.0
2023-12-08 09:40:00,78.97,79.02,78.96,79.02,29591.0,73.8881,73.9349,73.8788,73.9349,29591.0
2023-12-08 09:45:00,79.03,79.03,78.95,78.95,114339.0,73.9443,73.9443,73.8694,73.8694,114339.0
2023-12-08 09:50:00,78.95,78.97,78.92,78.93,65655.0,73.8694,73.8881,73.8414,73.8507,65655.0
2023-12-08 09:55:00,78.92,78.93,78.9,78.92,51352.0,73.8414,73.8507,73.8226,73.8414,51352.0
2023-12-08 10:00:00,78.92,79.06,78.92,79.0,162437.0,73.8414,73.9723,73.8414,73.9162,162437.0
2023-12-08 10:05:00,79.01,79.02,78.97,79.0,64962.0,73.9256,73.9349,73.8881,73.9162,64962.0
2023-12-08 10:10:00,79.0,79.03,78.98,79.03,61565.0,73.9162,73.9443,73.8975,73.9443,61565.0
2023-12-08 10:15:00,79.04,79.07,79.03,79.04,91957.0,73.9536,73.9817,73.9443,73.9536,91957.0
2023-12-08 10:20:00,79.03,79.04,79.0,79.02,239966.0,73.9443,73.9536,73.9162,73.9349,239966.0
2023-12-08 10:25:00,79.02,79.03,78.98,78.99,42099.0,73.9349,73.9443,73.8975,73.9069,42099.0
2023-12-08 10:30:00,78.98,78.99,78.92,78.92,108237.0,73.8975,73.9069,73.8414,73.8414,108237.0
2023-12-08 10:35:00,78.93,78.95,78.9,78.91,54643.0,73.8507,73.8694,73.8226,73.832,54643.0
2023-12-08 10:40:00,78.9,78.92,78.9,78.91,61791.0,73.8226,73.8414,73.8226,73.832,61791.0
2023-12-08 10:45:00,78.91,78.91,78.88,78.88,70084.0,73.832,73.832,73.8039,73.8039,70084.0
2023-12-08 10:50:00,78.88,78.9,78.87,78.88,191591.0,73.8039,73.8226,73.7946,73.8039,191591.0
2023-12-08 10:55:00,78.88,78.91,78.88,78.9,69873.0,73.8039,73.832,73.8039,73.8226,69873.0
2023-12-08 11:00:00,78.9,78.91,78.87,78.87,113185.0,73.8226,73.832,73.7946,73.7946,113185.0
2023-12-08 11:05:00,78.88,78.89,78.85,78.89,50456.0,73.8039,73.8133,73.7759,73.8133,50456.0
2023-12-08 11:10:00,78.89,78.89,78.86,78.88,32083.0,73.8133,73.8133,73.7852,73.8039,32083.0
2023-12-08 11:15:00,78.88,78.89,78.87,78.88,39777.0,73.8039,73.8133,73.7946,73.8039,39777.0
2023-12-08 11:20:00,78.88,78.89,78.87,78.89,30304.0,73.8039,73.8133,73.7946,73.8133,30304.0
2023-12-08 11:25:00,78.89,78.89,78.88,78.89,22553.0,73.8133,73.8133,73.8039,73.8133,22553.0
2023-12-08 11:30:00,78.89,78.9,78.85,78.85,34915.0,73.8133,73.8226,73.7759,73.7759,34915.0
2023-12-08 11:35:00,78.85,78.87,78.84,78.87,27844.0,73.7759,73.7946,73.7665,73.7946,27844.0
2023-12-08 11:40:00,78.86,78.87,78.83,78.84,36799.0,73.7852,73.7946,73.7571,73.7665,36799.0
2023-12-08 11:45:00,78.84,78.84,78.82,78.83,61615.0,73.7665,73.7665,73.7478,73.7571,61615.0
2023-12-08 11:50:00,78.82,78.84,78.81,78.84,60221.0,73.7478,73.7665,73.7384,73.7665,60221.0
2023-12-08 11:55:00,78.84,78.84,78.83,78.84,18646.0,73.7665,73.7665,73.7571,73.7665,18646.0
2023-12-08 12:00:00,78.84,78.85,78.83,78.84,47078.0,73.7665,73.7759,73.7571,73.7665,47078.0
2023-12-08 12:05:00,78.84,78.84,78.83,78.84,40910.0,73.7665,73.7665,73.7571,73.7665,40910.0
2023-12-08 12:10:00,78.84,78.86,78.83,78.84,93048.0,73.7665,73.7852,73.7571,73.7665,93048.0
2023-12-08 12:15:00,78.84,78.86,78.83,78.86,40151.0,73.7665,73.7852,73.7571,73.7852,40151.0
2023-12-08 12:20:00,78.86,78.87,78.84,78.87,48600.0,73.7852,73.7946,73.7665,73.7946,48600.0
2023-12-08 12:25:00,78.87,78.87,78.85,78.86,53493.0,73.7946,73.7946,73.7759,73.7852,53493.0
2023-12-08 12:30:00,78.86,78.89,78.86,78.87,36243.0,73.7852,73.8133,73.7852,73.7946,36243.0
2023-12-08 12:35:00,78.87,78.91,78.87,78.91,70500.0,73.7946,73.832,73.7946,73.832,70500.0
2023-12-08 12:40:00,78.91,78.93,78.9,78.91,49877.0,73.832,73.8507,73.8226,73.832,49877.0
2023-12-08 12:45:00,78.91,78.94,78.9,78.91,62554.0,73.832,73.8601,73.8226,73.832,62554.0
2023-12-08 12:50:00,78.91,78.93,78.91,78.92,32717.0,73.832,73.8507,73.832,73.8414,32717.0
2023-12-08 12:55:00,78.92,78.94,78.91,78.94,31197.0,73.8414,73.8601,73.832,73.8601,31197.0
2023-12-08 13:00:00,78.94,78.95,78.93,78.93,55354.0,73.8601,73.8694,73.8507,73.8507,55354.0
2023-12-08 13:05:00,78.94,78.94,78.93,78.94,141522.0,73.8601,73.8601,73.8507,73.8601,141522.0
2023-12-08 13:10:00,78.94,78.94,78.9,78.92,176039.0,73.8601,73.8601,73.8226,73.8414,176039.0
2023-12-08 13:15:00,78.91,78.94,78.9,78.9,76402.0,73.832,73.8601,73.8226,73.8226,76402.0
2023-12-08 13:20:00,78.91,78.91,78.9,78.91,132623.0,73.832,73.832,73.8226,73.832,132623.0
2023-12-08 13:25:00,78.91,78.91,78.9,78.91,65598.0,73.832,73.832,73.8226,73.832,65598.0
2023-12-08 13:30:00,78.91,78.93,78.9,78.92,50551.0,73.832,73.8507,73.8226,73.8414,50551.0
2023-12-08 13:35:00,78.92,78.93,78.9,78.91,107596.0,73.8414,73.8507,73.8226,73.832,107596.0
2023-12-08 13:40:00,78.9,78.92,78.88,78.88,80837.0,73.8226,73.8414,73.8039,73.8039,80837.0
2023-12-08 13:45:00,78.89,78.9,78.88,78.89,24946.0,73.8133,73.8226,73.8039,73.8133,24946.0
2023-12-08 13:50:00,78.9,78.9,78.88,78.89,36244.0,73.8226,73.8226,73.8039,73.8133,36244.0
2023-12-08 13:55:00,78.88,78.89,78.88,78.89,34104.0,73.8039,73.8133,73.8039,73.8133,34104.0
2023-12-08 14:00:00,78.89,78.92,78.88,78.9,34991.0,73.8133,73.8414,73.8039,73.8226,34991.0
2023-12-08 14:05:00,78.91,78.92,78.9,78.92,33796.0,73.832,73.8414,73.8226,73.8414,33796.0
2023-12-08 14:10:00,78.92,78.94,78.92,78.94,30656.0,73.8414,73.8601,73.8414,73.8601,30656.0
2023-12-08 14:15:00,78.94,78.94,78.92,78.92,20017.0,73.8601,73.8601,73.8414,73.8414,20017.0
2023-12-08 14:20:00,78.92,78.95,78.92,78.95,56300.0,73.8414,73.8694,73.8414,73.8694,56300.0
2023-12-08 14:25:00,78.94,78.95,78.92,78.93,73951.0,73.8601,73.8694,73.8414,73.8507,73951.0
2023-12-08 14:30:00,78.93,78.94,78.9,78.9,85817.0,73.8507,73.8601,73.8226,73.8226,85817.0
2023-12-08 14:35:00,78.9,78.92,78.9,78.91,69323.0,73.8226,73.8414,73.8226,73.832,69323.0
2023-12-08 14:40:00,78.9,78.9,78.87,78.89,159722.0,73.8226,73.8226,73.7946,73.8133,159722.0
2023-12-08 14:45:00,78.89,78.89,78.88,78.88,18603.0,73.8133,73.8133,73.8039,73.8039,18603.0
2023-12-08 14:50:00,78.88,78.89,78.88,78.88,26429.0,73.8039,73.8133,73.8039,73.8039,26429.0
2023-12-08 14:55:00,78.88,78.88,78.85,78.86,137782.0,73.8039,73.8039,73.7759,73.7852,137782.0
2023-12-08 15:00:00,78.86,78.9,78.86,78.89,59293.0,73.7852,73.8226,73.7852,73.8133,59293.0
2023-12-08 15:05:00,78.89,78.9,78.88,78.89,37947.0,73.8133,73.8226,73.8039,73.8133,37947.0
2023-12-08 15:10:00,78.89,78.9,78.88,78.89,30452.0,73.8133,73.8226,73.8039,73.8133,30452.0
2023-12-08 15:15:00,78.88,78.91,78.88,78.9,56407.0,73.8039,73.832,73.8039,73.8226,56407.0
2023-12-08 15:20:00,78.9,78.91,78.9,78.9,31137.0,73.8226,73.832,73.8226,73.8226,31137.0
2023-12-08 15:25:00,78.91,78.93,78.9,78.92,127825.0,73.832,73.8507,73.8226,73.8414,127825.0
2023-12-08 15:30:00,78.92,78.93,78.92,78.93,35487.0,73.8414,73.8507,73.8414,73.8507,35487.0
2023-12-08 15:35:00,78.92,78.98,78.92,78.97,564390.0,73.8414,73.8975,73.8414,73.8881,564390.0
2023-12-08 15:40:00,78.97,78.98,78.95,78.96,280966.0,73.8881,73.8975,73.8694,73.8788,280966.0
2023-12-08 15:45:00,78.95,78.97,78.95,78.97,7121944.0,73.8694,73.8881,73.8694,73.8881,7121944.0
2023-12-08 15:50:00,78.97,78.97,78.94,78.95,328766.0,73.8881,73.8881,73.8601,73.8694,328766.0
2023-12-08 15:55:00,78.95,78.96,78.93,78.93,164885.0,73.8694,73.8788,73.8507,73.8507,164885.0
2023-12-11 09:30:00,78.81,78.86,78.81,78.84,133737.0,73.7384,73.7852,73.7384,73.7665,133737.0
2023-12-11 09:35:00,78.83,78.84,78.8,78.81,33171.0,73.7571,73.7665,73.7291,73.7384,33171.0
2023-12-11 09:40:00,78.81,78.84,78.81,78.81,16991.0,73.7384,73.7665,73.7384,73.7384,16991.0
2023-12-11 09:45:00,78.81,78.84,78.8,78.81,15723.0,73.7384,73.7665,73.7291,73.7384,15723.0
2023-12-11 09:50:00,78.81,78.81,78.79,78.81,29008.0,73.7384,73.7384,73.7197,73.7384,29008.0
2023-12-11 09:55:00,78.8,78.81,78.79,78.8,31955.0,73.7291,73.7384,73.7197,73.7291,31955.0
2023-12-11 10:00:00,78.79,78.83,78.79,78.8,16982.0,73.7197,73.7571,73.7197,73.7291,16982.0
2023-12-11 10:05:00,78.81,78.82,78.8,78.81,19585.0,73.7384,73.7478,73.7291,73.7384,19585.0
2023-12-11 10:10:00,78.82,78.84,78.82,78.83,22110.0,73.7478,73.7665,73.7478,73.7571,22110.0
2023-12-11 10:15:00,78.84,78.84,78.81,78.84,33698.0,73.7665,73.7665,73.7384,73.7665,33698.0
2023-12-11 10:20:00,78.83,78.84,78.79,78.81,25697.0,73.7571,73.7665,73.7197,73.7384,25697.0
2023-12-11 10:25:00,78.8,78.81,78.78,78.79,250149.0,73.7291,73.7384,73.7104,73.7197,250149.0
2023-12-11 10:30:00,78.79,78.81,78.78,78.8,124430.0,73.7197,73.7384,73.7104,73.7291,124430.0
2023-12-11 10:35:00,78.8,78.81,78.78,78.79,18441.0,73.7291,73.7384,73.7104,73.7197,18441.0
2023-12-11 10:40:00,78.79,78.8,78.77,78.8,9062.0,73.7197,73.7291,73.701,73.7291,9062.0
2023-12-11 10:45:00,78.8,78.81,78.79,78.81,13073.0,73.7291,73.7384,73.7197,73.7384,13073.0
2023-12-11 10:50:00,78.81,78.83,78.8,78.83,19259.0,73.7384,73.7571,73.7291,73.7571,19259.0
2023-12-11 10:55:00,78.82,78.83,78.81,78.83,220454.0,73.7478,73.7571,73.7384,73.7571,220454.0
2023-12-11 11:00:00,78.82,78.87,78.81,78.83,55623.0,73.7478,73.7946,73.7384,73.7571,55623.0
2023-12-11 11:05:00,78.83,78.83,78.8,78.8,17765.0,73.7571,73.7571,73.7291,73.7291,17765.0
2023-12-11 11:10:00,78.8,78.81,78.78,78.79,42807.0,73.7291,73.7384,73.7104,73.7197,42807.0
2023-12-11 11:15:00,78.79,78.8,78.78,78.79,15565.0,73.7197,73.7291,73.7104,73.7197,15565.0
2023-12-11 11:20:00,78.79,78.8,78.77,78.79,92070.0,73.7197,73.7291,73.701,73.7197,92070.0
2023-12-11 11:25:00,78.78,78.81,78.78,78.79,33359.0,73.7104,73.7384,73.7104,73.7197,33359.0
2023-12-11 11:30:00,78.8,78.8,78.73,78.76,79397.0,73.7291,73.7291,73.6636,73.6917,79397.0
2023-12-11 11:35:00,78.75,78.78,78.75,78.77,69192.0,73.6823,73.7104,73.6823,73.701,69192.0
2023-12-11 11:40:00,78.76,78.77,78.74,78.76,21578.0,73.6917,73.701,73.6729,73.6917,21578.0
2023-12-11 11:45:00,78.75,78.76,78.73,78.75,4529.0,73.6823,73.6917,73.6636,73.6823,4529.0
2023-12-11 11:50:00,78.74,78.77,78.74,78.77,9946.0,73.6729,73.701,73.6729,73.701,9946.0
2023-12-11 11:55:00,78.77,78.77,78.74,78.75,35340.0,73.701,73.701,73.6729,73.6823,35340.0
2023-12-11 12:00:00,78.75,78.76,78.74,78.76,19141.0,73.6823,73.6917,73.6729,73.6917,19141.0
2023-12-11 12:05:00,78.76,78.76,78.75,78.76,18893.0,73.6917,73.6917,73.6823,73.6917,18893.0
2023-12-11 12:10:00,78.76,78.77,78.75,78.77,33581.0,73.6917,73.701,73.6823,73.701,33581.0
2023-12-11 12:15:00,78.77,78.77,78.73,78.73,45342.0,73.701,73.701,73.6636,73.6636,45342.0
2023-12-11 12:20:00,78.73,78.75,78.73,78.74,10579.0,73.6636,73.6823,73.6636,73.6729,10579.0
2023-12-11 12:25:00,78.75,78.76,78.73,78.75,37628.0,73.6823,73.6917,73.6636,73.6823,37628.0
2023-12-11 12:30:00,78.75,78.75,78.73,78.74,9843.0,73.6823,73.6823,73.6636,73.6729,9843.0
2023-12-11 12:35:00,78.74,78.74,78.72,78.73,45421.0,73.6729,73.6729,73.6542,73.6636,45421.0
2023-12-11 12:40:00,78.73,78.74,78.72,78.74,15198.0,73.6636,73.6729,73.6542,73.6729,15198.0
2023-12-11 12:45:00,78.73,78.74,78.73,78.73,24906.0,73.6636,73.6729,73.6636,73.6636,24906.0
2023-12-11 12:50:00,78.73,78.74,78.7,78.7,49899.0,73.6636,73.6729,73.6355,73.6355,49899.0
2023-12-11 12:55:00,78.71,78.71,78.69,78.7,27298.0,73.6449,73.6449,73.6262,73.6355,27298.0
2023-12-11 13:00:00,78.71,78.74,78.66,78.71,136006.0,73.6449,73.6729,73.5981,73.6449,136006.0
2023-12-11 13:05:00,78.71,78.74,78.71,78.72,25593.0,73.6449,73.6729,73.6449,73.6542,25593.0
2023-12-11 13:10:00,78.73,78.75,78.72,78.73,30887.0,73.6636,73.6823,73.6542,73.6636,30887.0
2023-12-11 13:15:00,78.73,78.75,78.72,78.74,21101.0,73.6636,73.6823,73.6542,73.6729,21101.0
2023-12-11 13:20:00,78.76,78.78,78.75,78.78,26081.0,73.6917,73.7104,73.6823,73.7104,26081.0
2023-12-11 13:25:00,78.78,78.79,78.77,78.79,34311.0,73.7104,73.7197,73.701,73.7197,34311.0
2023-12-11 13:30:00,78.79,78.81,78.78,78.8,8914.0,73.7197,73.7384,73.7104,73.7291,8914.0
2023-12-11 13:35:00,78.81,78.81,78.79,78.8,61597.0,73.7384,73.7384,73.7197,73.7291,61597.0
2023-12-11 13:40:00,78.8,78.81,78.8,78.81,9247.0,73.7291,73.7384,73.7291,73.7384,9247.0
2023-12-11 13:45:00,78.8,78.82,78.8,78.81,26133.0,73.7291,73.7478,73.7291,73.7384,26133.0
2023-12-11 13:50:00,78.82,78.85,78.81,78.84,158315.0,73.7478,73.7759,73.7384,73.7665,158315.0
2023-12-11 13:55:00,78.84,78.85,78.83,78.84,64350.0,73.7665,73.7759,73.7571,73.7665,64350.0
2023-12-11 14:00:00,78.84,78.85,78.83,78.84,102482.0,73.7665,73.7759,73.7571,73.7665,102482.0
2023-12-11 14:05:00,78.85,78.89,78.85,78.89,86566.0,73.7759,73.8133,73.7759,73.8133,86566.0
2023-12-11 14:10:00,78.89,78.9,78.87,78.9,137187.0,73.8133,73.8226,73.7946,73.8226,137187.0
2023-12-11 14:15:00,78.89,78.91,78.89,78.91,67153.0,73.8133,73.832,73.8133,73.832,67153.0
2023-12-11 14:20:00,78.9,78.91,78.89,78.89,113904.0,73.8226,73.832,73.8133,73.8133,113904.0
2023-12-11 14:25:00,78.9,78.92,78.89,78.91,121330.0,73.8226,73.8414,73.8133,73.832,121330.0
2023-12-11 14:30:00,78.91,78.91,78.88,78.89,92481.0,73.832,73.832,73.8039,73.8133,92481.0
2023-12-11 14:35:00,78.88,78.9,78.88,78.88,25378.0,73.8039,73.8226,73.8039,73.8039,25378.0
2023-12-11 14:40:00,78.89,78.9,78.88,78.9,37834.0,73.8133,73.8226,73.8039,73.8226,37834.0
2023-12-11 14:45:00,78.9,78.9,78.87,78.88,106062.0,73.8226,73.8226,73.7946,73.8039,106062.0
2023-12-11 14:50:00,78.87,78.89,78.87,78.88,147331.0,73.7946,73.8133,73.7946,73.8039,147331.0
2023-12-11 14:55:00,78.88,78.88,78.87,78.87,62235.0,73.8039,73.8039,73.7946,73.7946,62235.0
2023-12-11 15:00:00,78.87,78.88,78.82,78.84,557411.0,73.7946,73.8039,73.7478,73.7665,557411.0
2023-12-11 15:05:00,78.84,78.85,78.83,78.85,175287.0,73.7665,73.7759,73.7571,73.7759,175287.0
2023-12-11 15:10:00,78.84,78.85,78.84,78.84,60803.0,73.7665,73.7759,73.7665,73.7665,60803.0
2023-12-11 15:15:00,78.85,78.88,78.84,78.87,33982.0,73.7759,73.8039,73.7665,73.7946,33982.0
2023-12-11 15:20:00,78.86,78.88,78.86,78.87,37279.0,73.7852,73.8039,73.7852,73.7946,37279.0
2023-12-11 15:25:00,78.87,78.89,78.86,78.88,34318.0,73.7946,73.8133,73.7852,73.8039,34318.0
2023-12-11 15:30:00,78.89,78.89,78.87,78.88,68983.0,73.8133,73.8133,73.7946,73.8039,68983.0
2023-12-11 15:35:00,78.88,78.94,78.87,78.94,287466.0,73.8039,73.8601,73.7946,73.8601,287466.0
2023-12-11 15:40:00,78.94,78.94,78.92,78.94,277413.0,73.8601,73.8601,73.8414,73.8601,277413.0
2023-12-11 15:45:00,78.94,78.94,78.89,78.92,7069977.0,73.8601,73.8601,73.8133,73.8414,7069977.0
2023-12-11 15:50:00,78.92,78.94,78.91,78.92,243539.0,73.8414,73.8601,73.832,73.8414,243539.0
2023-12-11 15:55:00,78.92,78.93,78.91,78.92,274213.0,73.8414,73.8507,73.832,73.8414,274213.0
2023-12-12 09:30:00,78.98,78.98,78.86,78.86,65201.0,73.8975,73.8975,73.7852,73.7852,65201.0
2023-12-12 09:35:00,78.86,78.9,78.84,78.87,35794.0,73.7852,73.8226,73.7665,73.7946,35794.0
2023-12-12 09:40:00,78.87,78.91,78.86,78.89,19672.0,73.7946,73.832,73.7852,73.8133,19672.0
2023-12-12 09:45:00,78.89,78.99,78.88,78.98,179106.0,73.8133,73.9069,73.8039,73.8975,179106.0
2023-12-12 09:50:00,78.98,79.03,78.98,78.98,175764.0,73.8975,73.9443,73.8975,73.8975,175764.0
2023-12-12 09:55:00,78.98,79.0,78.97,78.98,87288.0,73.8975,73.9162,73.8881,73.8975,87288.0
2023-12-12 10:00:00,78.98,79.02,78.97,79.01,100593.0,73.8975,73.9349,73.8881,73.9256,100593.0
2023-12-12 10:05:00,79.02,79.04,79.0,79.04,62049.0,73.9349,73.9536,73.9162,73.9536,62049.0
2023-12-12 10:10:00,79.03,79.04,78.99,79.0,42354.0,73.9443,73.9536,73.9069,73.9162,42354.0
2023-12-12 10:15:00,79.01,79.02,78.99,79.02,243583.0,73.9256,73.9349,73.9069,73.9349,243583.0
2023-12-12 10:20:00,79.02,79.06,79.01,79.05,28146.0,73.9349,73.9723,73.9256,73.963,28146.0
2023-12-12 10:25:00,79.06,79.07,79.03,79.03,107549.0,73.9723,73.9817,73.9443,73.9443,107549.0
2023-12-12 10:30:00,79.04,79.05,79.03,79.05,48430.0,73.9536,73.963,73.9443,73.963,48430.0
2023-12-12 10:35:00,79.05,79.05,79.0,79.03,79987.0,73.963,73.963,73.9162,73.9443,79987.0
2023-12-12 10:40:00,79.03,79.06,79.03,79.06,24946.0,73.9443,73.9723,73.9443,73.9723,24946.0
2023-12-12 10:45:00,79.06,79.07,79.04,79.06,12443.0,73.9723,73.9817,73.9536,73.9723,12443.0
2023-12-12 10:50:00,79.05,79.06,79.04,79.05,16305.0,73.963,73.9723,73.9536,73.963,16305.0
2023-12-12 10:55:00,79.06,79.08,79.05,79.08,108678.0,73.9723,73.9911,73.963,73.9911,108678.0
2023-12-12 11:00:00,79.09,79.11,79.06,79.11,66708.0,74.0004,74.0191,73.9723,74.0191,66708.0
2023-12-12 11:05:00,79.11,79.13,79.09,79.1,91895.0,74.0191,74.0378,74.0004,74.0098,91895.0
2023-12-12 11:10:00,79.1,79.11,79.06,79.08,25705.0,74.0098,74.0191,73.9723,73.9911,25705.0
2023-12-12 11:15:00,79.07,79.08,79.06,79.07,16164.0,73.9817,73.9911,73.9723,73.9817,16164.0
2023-12-12 11:20:00,79.08,79.09,79.06,79.07,25897.0,73.9911,74.0004,73.9723,73.9817,25897.0
2023-12-12 11:25:00,79.08,79.09,79.06,79.08,14982.0,73.9911,74.0004,73.9723,73.9911,14982.0
2023-12-12 11:30:00,79.08,79.09,79.07,79.09,345602.0,73.9911,74.0004,73.9817,74.0004,345602.0
2023-12-12 11:35:00,79.09,79.1,79.07,79.09,15051.0,74.0004,74.0098,73.9817,74.0004,15051.0
2023-12-12 11:40:00,79.09,79.12,79.09,79.12,31922.0,74.0004,74.0285,74.0004,74.0285,31922.0
2023-12-12 11:45:00,79.12,79.12,79.1,79.11,91625.0,74.0285,74.0285,74.0098,74.0191,91625.0
2023-12-12 11:50:00,79.1,79.11,79.08,79.08,21420.0,74.0098,74.0191,73.9911,73.9911,21420.0
2023-12-12 11:55:00,79.08,79.1,79.07,79.09,30438.0,73.9911,74.0098,73.9817,74.0004,30438.0
2023-12-12 12:00:00,79.1,79.12,79.08,79.09,80542.0,74.0098,74.0285,73.9911,74.0004,80542.0
2023-12-12 12:05:00,79.09,79.09,79.05,79.05,14438.0,74.0004,74.0004,73.963,73.963,14438.0
2023-12-12 12:10:00,79.04,79.07,79.03,79.06,29640.0,73.9536,73.9817,73.9443,73.9723,29640.0
2023-12-12 12:15:00,79.07,79.1,79.06,79.09,10035.0,73.9817,74.0098,73.9723,74.0004,10035.0
2023-12-12 12:20:00,79.1,79.12,79.09,79.11,378826.0,74.0098,74.0285,74.0004,74.0191,378826.0
2023-12-12 12:25:00,79.1,79.11,79.09,79.09,21248.0,74.0098,74.0191,74.0004,74.0004,21248.0
2023-12-12 12:30:00,79.09,79.1,79.08,79.09,16912.0,74.0004,74.0098,73.9911,74.0004,16912.0
2023-12-12 12:35:00,79.09,79.11,79.09,79.1,57984.0,74.0004,74.0191,74.0004,74.0098,57984.0
2023-12-12 12:40:00,79.09,79.09,79.07,79.08,24489.0,74.0004,74.0004,73.9817,73.9911,24489.0
2023-12-12 12:45:00,79.08,79.09,79.06,79.06,45681.0,73.9911,74.0004,73.9723,73.9723,45681.0
2023-12-12 12:50:00,79.06,79.1,79.06,79.09,19157.0,73.9723,74.0098,73.9723,74.0004,19157.0
2023-12-12 12:55:00,79.09,79.1,79.07,79.09,315067.0,74.0004,74.0098,73.9817,74.0004,315067.0
2023-12-12 13:00:00,79.08,79.24,79.08,79.24,102228.0,73.9911,74.1408,73.9911,74.1408,102228.0
2023-12-12 13:05:00,79.23,79.24,79.21,79.23,26707.0,74.1314,74.1408,74.1127,74.1314,26707.0
2023-12-12 13:10:00,79.24,79.24,79.19,79.21,32449.0,74.1408,74.1408,74.094,74.1127,32449.0
2023-12-12 13:15:00,79.21,79.23,79.19,79.19,19230.0,74.1127,74.1314,74.094,74.094,19230.0
2023-12-12 13:20:00,79.2,79.22,79.18,79.2,16783.0,74.1033,74.122,74.0846,74.1033,16783.0
2023-12-12 13:25:00,79.2,79.21,79.19,79.2,18445.0,74.1033,74.1127,74.094,74.1033,18445.0
2023-12-12 13:30:00,79.2,79.22,79.19,79.2,244779.0,74.1033,74.122,74.094,74.1033,244779.0
2023-12-12 13:35:00,79.2,79.23,79.2,79.22,82755.0,74.1033,74.1314,74.1033,74.122,82755.0
2023-12-12 13:40:00,79.21,79.24,79.21,79.23,99599.0,74.1127,74.1408,74.1127,74.1314,99599.0
2023-12-12 13:45:00,79.24,79.26,79.23,79.25,43207.0,74.1408,74.1595,74.1314,74.1501,43207.0
2023-12-12 13:50:00,79.24,79.25,79.23,79.23,39121.0,74.1408,74.1501,74.1314,74.1314,39121.0
2023-12-12 13:55:00,79.24,79.25,79.23,79.23,25112.0,74.1408,74.1501,74.1314,74.1314,25112.0
2023-12-12 14:00:00,79.23,79.25,79.22,79.24,36074.0,74.1314,74.1501,74.122,74.1408,36074.0
2023-12-12 14:05:00,79.24,79.25,79.24,79.25,38278.0,74.1408,74.1501,74.1408,74.1501,38278.0
2023-12-12 14:10:00,79.25,79.25,79.22,79.22,171872.0,74.1501,74.1501,74.122,74.122,171872.0
2023-12-12 14:15:00,79.22,79.25,79.22,79.25,22322.0,74.122,74.1501,74.122,74.1501,22322.0
2023-12-12 14:20:00,79.25,79.26,79.24,79.26,24858.0,74.1501,74.1595,74.1408,74.1595,24858.0
2023-12-12 14:25:00,79.26,79.28,79.25,79.27,114245.0,74.1595,74.1782,74.1501,74.1688,114245.0
2023-12-12 14:30:00,79.26,79.28,79.25,79.27,105243.0,74.1595,74.1782,74.1501,74.1688,105243.0
2023-12-12 14:35:00,79.27,79.28,79.27,79.28,18381.0,74.1688,74.1782,74.1688,74.1782,18381.0
2023-12-12 14:40:00,79.27,79.28,79.26,79.27,56556.0,74.1688,74.1782,74.1595,74.1688,56556.0
2023-12-12 14:45:00,79.27,79.28,79.26,79.27,60958.0,74.1688,74.1782,74.1595,74.1688,60958.0
2023-12-12 14:50:00,79.27,79.28,79.26,79.27,80617.0,74.1688,74.1782,74.1595,74.1688,80617.0
2023-12-12 14:55:00,79.27,79.3,79.26,79.3,65843.0,74.1688,74.1969,74.1595,74.1969,65843.0
2023-12-12 15:00:00,79.29,79.3,79.26,79.29,97221.0,74.1875,74.1969,74.1595,74.1875,97221.0
2023-12-12 15:05:00,79.3,79.3,79.29,79.29,37693.0,74.1969,74.1969,74.1875,74.1875,37693.0
2023-12-12 15:10:00,79.3,79.3,79.26,79.27,53183.0,74.1969,74.1969,74.1595,74.1688,53183.0
2023-12-12 15:15:00,79.27,79.29,79.26,79.29,21929.0,74.1688,74.1875,74.1595,74.1875,21929.0
2023-12-12 15:20:00,79.29,79.3,79.28,79.3,24662.0,74.1875,74.1969,74.1782,74.1969,24662.0
2023-12-12 15:25:00,79.29,79.3,79.29,79.29,26737.0,74.1875,74.1969,74.1875,74.1875,26737.0
2023-12-12 15:30:00,79.3,79.3,79.29,79.3,42196.0,74.1969,74.1969,74.1875,74.1969,42196.0
2023-12-12 15:35:00,79.29,79.3,79.29,79.29,151997.0,74.1875,74.1969,74.1875,74.1875,151997.0
2023-12-12 15:40:00,79.3,79.3,79.27,79.27,609107.0,74.1969,74.1969,74.1688,74.1688,609107.0
2023-12-12 15:45:00,79.27,79.28,79.25,79.28,816717.0,74.1688,74.1782,74.1501,74.1782,816717.0
2023-12-12 15:50:00,79.27,79.28,79.22,79.23,228042.0,74.1688,74.1782,74.122,74.1314,228042.0
2023-12-12 15:55:00,79.24,79.26,79.23,79.26,575023.0,74.1408,74.1595,74.1314,74.1595,575023.0
2023-12-13 09:30:00,79.49,79.55,79.49,79.54,185495.0,74.3747,74.4308,74.3747,74.4215,185495.0
2023-12-13 09:35:00,79.54,79.58,79.53,79.53,68406.0,74.4215,74.4589,74.4121,74.4121,68406.0
2023-12-13 09:40:00,79.54,79.56,79.51,79.52,113507.0,74.4215,74.4402,74.3934,74.4027,113507.0
2023-12-13 09:45:00,79.51,79.53,79.49,79.53,82307.0,74.3934,74.4121,74.3747,74.4121,82307.0
2023-12-13 09:50:00,79.52,79.53,79.49,79.5,34314.0,74.4027,74.4121,74.3747,74.384,34314.0
2023-12-13 09:55:00,79.5,79.5,79.47,79.48,49723.0,74.384,74.384,74.356,74.3653,49723.0
2023-12-13 10:00:00,79.47,79.48,79.45,79.45,90247.0,74.356,74.3653,74.3372,74.3372,90247.0
2023-12-13 10:05:00,79.45,79.47,79.45,79.47,50610.0,74.3372,74.356,74.3372,74.356,50610.0
2023-12-13 10:10:00,79.47,79.47,79.43,79.44,97808.0,74.356,74.356,74.3185,74.3279,97808.0
2023-12-13 10:15:00,79.43,79.44,79.43,79.44,48002.0,74.3185,74.3279,74.3185,74.3279,48002.0
2023-12-13 10:20:00,79.44,79.45,79.43,79.43,79717.0,74.3279,74.3372,74.3185,74.3185,79717.0
2023-12-13 10:25:00,79.43,79.46,79.42,79.44,38955.0,74.3185,74.3466,74.3092,74.3279,38955.0
2023-12-13 10:30:00,79.44,79.46,79.43,79.44,44989.0,74.3279,74.3466,74.3185,74.3279,44989.0
2023-12-13 10:35:00,79.44,79.49,79.43,79.47,85135.0,74.3279,74.3747,74.3185,74.356,85135.0
2023-12-13 10:40:00,79.47,79.5,79.45,79.5,44017.0,74.356,74.384,74.3372,74.384,44017.0
2023-12-13 10:45:00,79.5,79.53,79.49,79.52,276848.0,74.384,74.4121,74.3747,74.4027,276848.0
2023-12-13 10:50:00,79.52,79.55,79.51,79.55,62373.0,74.4027,74.4308,74.3934,74.4308,62373.0
2023-12-13 10:55:00,79.55,79.55,79.53,79.55,94551.0,74.4308,74.4308,74.4121,74.4308,94551.0
2023-12-13 11:00:00,79.55,79.55,79.54,79.55,37228.0,74.4308,74.4308,74.4215,74.4308,37228.0
2023-12-13 11:05:00,79.55,79.55,79.52,79.53,62695.0,74.4308,74.4308,74.4027,74.4121,62695.0
2023-12-13 11:10:00,79.53,79.56,79.52,79.56,120835.0,74.4121,74.4402,74.4027,74.4402,120835.0
2023-12-13 11:15:00,79.55,79.56,79.55,79.55,102051.0,74.4308,74.4402,74.4308,74.4308,102051.0
2023-12-13 11:20:00,79.56,79.58,79.55,79.57,32748.0,74.4402,74.4589,74.4308,74.4495,32748.0
2023-12-13 11:25:00,79.58,79.59,79.56,79.59,31495.0,74.4589,74.4682,74.4402,74.4682,31495.0
2023-12-13 11:30:00,79.58,79.59,79.56,79.56,50475.0,74.4589,74.4682,74.4402,74.4402,50475.0
2023-12-13 11:35:00,79.56,79.58,79.56,79.57,38038.0,74.4402,74.4589,74.4402,74.4495,38038.0
2023-12-13 11:40:00,79.57,79.59,79.56,79.59,80740.0,74.4495,74.4682,74.4402,74.4682,80740.0
2023-12-13 11:45:00,79.59,79.6,79.57,79.59,49483.0,74.4682,74.4776,74.4495,74.4682,49483.0
2023-12-13 11:50:00,79.59,79.6,79.57,79.59,30153.0,74.4682,74.4776,74.4495,74.4682,30153.0
2023-12-13 11:55:00,79.59,79.6,79.55,79.57,51807.0,74.4682,74.4776,74.4308,74.4495,51807.0
2023-12-13 12:00:00,79.57,79.57,79.56,79.56,7866.0,74.4495,74.4495,74.4402,74.4402,7866.0
2023-12-13 12:05:00,79.56,79.58,79.56,79.58,15919.0,74.4402,74.4589,74.4402,74.4589,15919.0
2023-12-13 12:10:00,79.58,79.59,79.57,79.59,14539.0,74.4589,74.4682,74.4495,74.4682,14539.0
2023-12-13 12:15:00,79.59,79.6,79.58,79.58,15776.0,74.4682,74.4776,74.4589,74.4589,15776.0
2023-12-13 12:20:00,79.58,79.6,79.57,79.59,75477.0,74.4589,74.4776,74.4495,74.4682,75477.0
2023-12-13 12:25:00,79.59,79.6,79.58,79.59,14482.0,74.4682,74.4776,74.4589,74.4682,14482.0
2023-12-13 12:30:00,79.58,79.59,79.57,79.58,19767.0,74.4589,74.4682,74.4495,74.4589,19767.0
2023-12-13 12:35:00,79.58,79.6,79.57,79.59,24331.0,74.4589,74.4776,74.4495,74.4682,24331.0
2023-12-13 12:40:00,79.59,79.6,79.56,79.57,156194.0,74.4682,74.4776,74.4402,74.4495,156194.0
2023-12-13 12:45:00,79.56,79.57,79.56,79.57,9983.0,74.4402,74.4495,74.4402,74.4495,9983.0
2023-12-13 12:50:00,79.57,79.59,79.57,79.58,32881.0,74.4495,74.4682,74.4495,74.4589,32881.0
2023-12-13 12:55:00,79.59,79.59,79.56,79.56,42237.0,74.4682,74.4682,74.4402,74.4402,42237.0
2023-12-13 13:00:00,79.56,79.57,79.53,79.54,195850.0,74.4402,74.4495,74.4121,74.4215,195850.0
2023-12-13 13:05:00,79.54,79.54,79.52,79.54,69841.0,74.4215,74.4215,74.4027,74.4215,69841.0
2023-12-13 13:10:00,79.54,79.55,79.53,79.55,41355.0,74.4215,74.4308,74.4121,74.4308,41355.0
2023-12-13 13:15:00,79.55,79.55,79.54,79.55,28424.0,74.4308,74.4308,74.4215,74.4308,28424.0
2023-12-13 13:20:00,79.55,79.56,79.54,79.55,83699.0,74.4308,74.4402,74.4215,74.4308,83699.0
2023-12-13 13:25:00,79.55,79.56,79.52,79.53,232439.0,74.4308,74.4402,74.4027,74.4121,232439.0
2023-12-13 13:30:00,79.53,79.54,79.51,79.51,107319.0,74.4121,74.4215,74.3934,74.3934,107319.0
2023-12-13 13:35:00,79.52,79.52,79.49,79.49,292391.0,74.4027,74.4027,74.3747,74.3747,292391.0
2023-12-13 13:40:00,79.49,79.51,79.49,79.5,219226.0,74.3747,74.3934,74.3747,74.384,219226.0
2023-12-13 13:45:00,79.5,79.51,79.49,79.51,141846.0,74.384,74.3934,74.3747,74.3934,141846.0
2023-12-13 13:50:00,79.51,79.56,79.5,79.56,28692.0,74.3934,74.4402,74.384,74.4402,28692.0
2023-12-13 13:55:00,79.56,79.58,79.53,79.55,69196.0,74.4402,74.4589,74.4121,74.4308,69196.0
2023-12-13 14:00:00,79.55,80.03,79.55,79.95,263616.0,74.4308,74.8799,74.4308,74.8051,263616.0
2023-12-13 14:05:00,79.96,79.99,79.92,79.97,245218.0,74.8144,74.8425,74.777,74.8238,245218.0
2023-12-13 14:10:00,79.97,80.04,79.97,80.04,57010.0,74.8238,74.8893,74.8238,74.8893,57010.0
2023-12-13 14:15:00,80.04,80.07,80.01,80.04,79027.0,74.8893,74.9174,74.8612,74.8893,79027.0
2023-12-13 14:20:00,80.04,80.11,80.04,80.09,284761.0,74.8893,74.9548,74.8893,74.9361,284761.0
2023-12-13 14:25:00,80.09,80.17,80.07,80.15,205448.0,74.9361,75.0109,74.9174,74.9922,205448.0
2023-12-13 14:30:00,80.15,80.16,80.06,80.09,78947.0,74.9922,75.0016,74.908,74.9361,78947.0
2023-12-13 14:35:00,80.09,80.2,80.08,80.18,235669.0,74.9361,75.039,74.9267,75.0203,235669.0
2023-12-13 14:40:00,80.19,80.39,80.18,80.39,198996.0,75.0296,75.2168,75.0203,75.2168,198996.0
2023-12-13 14:45:00,80.39,80.53,80.37,80.53,87134.0,75.2168,75.3477,75.198,75.3477,87134.0
2023-12-13 14:50:00,80.53,80.53,80.4,80.41,139508.0,75.3477,75.3477,75.2261,75.2355,139508.0
2023-12-13 14:55:00,80.4,80.42,80.36,80.38,105836.0,75.2261,75.2448,75.1887,75.2074,105836.0
2023-12-13 15:00:00,80.39,80.48,80.39,80.48,139887.0,75.2168,75.301,75.2168,75.301,139887.0
2023-12-13 15:05:00,80.47,80.51,80.43,80.51,179174.0,75.2916,75.329,75.2542,75.329,179174.0
2023-12-13 15:10:00,80.5,80.5,80.34,80.35,215628.0,75.3197,75.3197,75.17,75.1793,215628.0
2023-12-13 15:15:00,80.34,80.34,80.29,80.31,320818.0,75.17,75.17,75.1232,75.1419,320818.0
2023-12-13 15:20:00,80.31,80.35,80.28,80.33,34778.0,75.1419,75.1793,75.1138,75.1606,34778.0
2023-12-13 15:25:00,80.33,80.34,80.29,80.32,100009.0,75.1606,75.17,75.1232,75.1513,100009.0
2023-12-13 15:30:00,80.32,80.38,80.3,80.38,96875.0,75.1513,75.2074,75.1325,75.2074,96875.0
2023-12-13 15:35:00,80.38,80.43,80.38,80.43,56272.0,75.2074,75.2542,75.2074,75.2542,56272.0
2023-12-13 15:40:00,80.43,80.44,80.4,80.4,288814.0,75.2542,75.2635,75.2261,75.2261,288814.0
2023-12-13 15:45:00,80.41,80.41,80.36,80.38,219692.0,75.2355,75.2355,75.1887,75.2074,219692.0
2023-12-13 15:50:00,80.37,80.39,80.37,80.38,194090.0,75.198,75.2168,75.198,75.2074,194090.0
2023-12-13 15:55:00,80.37,80.4,80.36,80.4,275823.0,75.198,75.2261,75.1887,75.2261,275823.0
2023-12-14 09:30:00,80.96,80.99,80.84,80.93,136692.0,75.7501,75.7781,75.6378,75.722,136692.0
2023-12-14 09:35:00,80.93,80.93,80.82,80.86,99568.0,75.722,75.722,75.6191,75.6565,99568.0
2023-12-14 09:40:00,80.87,80.95,80.86,80.95,111572.0,75.6659,75.7407,75.6565,75.7407,111572.0
2023-12-14 09:45:00,80.95,81.01,80.94,80.96,47003.0,75.7407,75.7969,75.7314,75.7501,47003.0
2023-12-14 09:50:00,80.97,80.99,80.93,80.94,354181.0,75.7594,75.7781,75.722,75.7314,354181.0
2023-12-14 09:55:00,80.94,80.97,80.91,80.93,34947.0,75.7314,75.7594,75.7033,75.722,34947.0
2023-12-14 10:00:00,80.94,80.98,80.92,80.94,95763.0,75.7314,75.7688,75.7127,75.7314,95763.0
2023-12-14 10:05:00,80.93,80.94,80.89,80.92,54691.0,75.722,75.7314,75.6846,75.7127,54691.0
2023-12-14 10:10:00,80.92,80.98,80.91,80.95,309129.0,75.7127,75.7688,75.7033,75.7407,309129.0
2023-12-14 10:15:00,80.95,80.97,80.93,80.94,172153.0,75.7407,75.7594,75.722,75.7314,172153.0
2023-12-14 10:20:00,80.93,80.95,80.9,80.91,120120.0,75.722,75.7407,75.6939,75.7033,120120.0
2023-12-14 10:25:00,80.91,80.96,80.89,80.94,71869.0,75.7033,75.7501,75.6846,75.7314,71869.0
2023-12-14 10:30:00,80.95,80.96,80.88,80.9,57614.0,75.7407,75.7501,75.6752,75.6939,57614.0
2023-12-14 10:35:00,80.9,80.92,80.87,80.89,53977.0,75.6939,75.7127,75.6659,75.6846,53977.0
2023-12-14 10:40:00,80.89,80.92,80.88,80.92,33014.0,75.6846,75.7127,75.6752,75.7127,33014.0
2023-12-14 10:45:00,80.91,81.01,80.91,81.01,79667.0,75.7033,75.7969,75.7033,75.7969,79667.0
2023-12-14 10:50:00,81.01,81.03,80.99,81.03,54733.0,75.7969,75.8156,75.7781,75.8156,54733.0
2023-12-14 10:55:00,81.03,81.05,81.02,81.02,72362.0,75.8156,75.8343,75.8062,75.8062,72362.0
2023-12-14 11:00:00,81.03,81.06,81.03,81.04,113376.0,75.8156,75.8436,75.8156,75.8249,113376.0
2023-12-14 11:05:00,81.03,81.07,81.02,81.06,93697.0,75.8156,75.853,75.8062,75.8436,93697.0
2023-12-14 11:10:00,81.06,81.09,81.05,81.06,114372.0,75.8436,75.8717,75.8343,75.8436,114372.0
2023-12-14 11:15:00,81.07,81.08,81.05,81.07,47692.0,75.853,75.8624,75.8343,75.853,47692.0
2023-12-14 11:20:00,81.07,81.09,81.06,81.06,140113.0,75.853,75.8717,75.8436,75.8436,140113.0
2023-12-14 11:25:00,81.07,81.1,81.06,81.08,201540.0,75.853,75.8811,75.8436,75.8624,201540.0
2023-12-14 11:30:00,81.07,81.15,81.06,81.13,212331.0,75.853,75.9279,75.8436,75.9091,212331.0
2023-12-14 11:35:00,81.13,81.2,81.12,81.2,112809.0,75.9091,75.9746,75.8998,75.9746,112809.0
2023-12-14 11:40:00,81.19,81.2,81.17,81.17,66108.0,75.9653,75.9746,75.9466,75.9466,66108.0
2023-12-14 11:45:00,81.17,81.2,81.16,81.18,110705.0,75.9466,75.9746,75.9372,75.9559,110705.0
2023-12-14 11:50:00,81.17,81.2,81.15,81.17,67914.0,75.9466,75.9746,75.9279,75.9466,67914.0
2023-12-14 11:55:00,81.17,81.17,81.13,81.15,256165.0,75.9466,75.9466,75.9091,75.9279,256165.0
2023-12-14 12:00:00,81.17,81.18,81.14,81.15,270526.0,75.9466,75.9559,75.9185,75.9279,270526.0
2023-12-14 12:05:00,81.15,81.17,81.13,81.15,45539.0,75.9279,75.9466,75.9091,75.9279,45539.0
2023-12-14 12:10:00,81.16,81.2,81.15,81.19,104272.0,75.9372,75.9746,75.9279,75.9653,104272.0
2023-12-14 12:15:00,81.18,81.2,81.18,81.2,195231.0,75.9559,75.9746,75.9559,75.9746,195231.0
2023-12-14 12:20:00,81.2,81.21,81.17,81.18,50782.0,75.9746,75.984,75.9466,75.9559,50782.0
2023-12-14 12:25:00,81.18,81.19,81.16,81.18,64867.0,75.9559,75.9653,75.9372,75.9559,64867.0
2023-12-14 12:30:00,81.19,81.2,81.16,81.18,59882.0,75.9653,75.9746,75.9372,75.9559,59882.0
2023-12-14 12:35:00,81.17,81.18,81.14,81.16,84716.0,75.9466,75.9559,75.9185,75.9372,84716.0
2023-12-14 12:40:00,81.16,81.16,81.13,81.13,48927.0,75.9372,75.9372,75.9091,75.9091,48927.0
2023-12-14 12:45:00,81.13,81.15,81.11,81.12,129744.0,75.9091,75.9279,75.8904,75.8998,129744.0
2023-12-14 12:50:00,81.12,81.12,81.08,81.09,54942.0,75.8998,75.8998,75.8624,75.8717,54942.0
2023-12-14 12:55:00,81.09,81.09,81.05,81.06,58704.0,75.8717,75.8717,75.8343,75.8436,58704.0
2023-12-14 13:00:00,81.05,81.06,80.93,80.94,76846.0,75.8343,75.8436,75.722,75.7314,76846.0
2023-12-14 13:05:00,80.94,80.98,80.93,80.95,107822.0,75.7314,75.7688,75.722,75.7407,107822.0
2023-12-14 13:10:00,80.95,80.97,80.94,80.96,403373.0,75.7407,75.7594,75.7314,75.7501,403373.0
2023-12-14 13:15:00,80.96,80.96,80.92,80.93,174241.0,75.7501,75.7501,75.7127,75.722,174241.0
2023-12-14 13:20:00,80.92,80.95,80.91,80.95,292486.0,75.7127,75.7407,75.7033,75.7407,292486.0
2023-12-14 13:25:00,80.95,80.95,80.93,80.94,83230.0,75.7407,75.7407,75.722,75.7314,83230.0
2023-12-14 13:30:00,80.93,80.94,80.92,80.94,66829.0,75.722,75.7314,75.7127,75.7314,66829.0
2023-12-14 13:35:00,80.94,80.94,80.9,80.92,54243.0,75.7314,75.7314,75.6939,75.7127,54243.0
2023-12-14 13:40:00,80.92,80.93,80.91,80.92,76492.0,75.7127,75.722,75.7033,75.7127,76492.0
2023-12-14 13:45:00,80.92,80.93,80.9,80.91,40614.0,75.7127,75.722,75.6939,75.7033,40614.0
2023-12-14 13:50:00,80.9,80.91,80.86,80.88,148026.0,75.6939,75.7033,75.6565,75.6752,148026.0
2023-12-14 13:55:00,80.89,80.89,80.86,80.88,82062.0,75.6846,75.6846,75.6565,75.6752,82062.0
2023-12-14 14:00:00,80.87,80.9,80.87,80.89,58534.0,75.6659,75.6939,75.6659,75.6846,58534.0
2023-12-14 14:05:00,80.89,80.9,80.86,80.89,41988.0,75.6846,75.6939,75.6565,75.6846,41988.0
2023-12-14 14:10:00,80.88,80.91,80.88,80.91,41014.0,75.6752,75.7033,75.6752,75.7033,41014.0
2023-12-14 14:15:00,80.91,80.94,80.9,80.92,113955.0,75.7033,75.7314,75.6939,75.7127,113955.0
2023-12-14 14:20:00,80.92,80.94,80.92,80.92,37877.0,75.7127,75.7314,75.7127,75.7127,37877.0
2023-12-14 14:25:00,80.92,80.95,80.92,80.94,88023.0,75.7127,75.7407,75.7127,75.7314,88023.0
2023-12-14 14:30:00,80.93,80.94,80.92,80.92,49036.0,75.722,75.7314,75.7127,75.7127,49036.0
2023-12-14 14:35:00,80.92,80.93,80.91,80.91,70039.0,75.7127,75.722,75.7033,75.7033,70039.0
2023-12-14 14:40:00,80.91,80.93,80.89,80.92,112360.0,75.7033,75.722,75.6846,75.7127,112360.0
2023-12-14 14:45:00,80.93,80.93,80.9,80.91,81852.0,75.722,75.722,75.6939,75.7033,81852.0
2023-12-14 14:50:00,80.91,80.93,80.9,80.92,37136.0,75.7033,75.722,75.6939,75.7127,37136.0
2023-12-14 14:55:00,80.91,80.94,80.91,80.93,77331.0,75.7033,75.7314,75.7033,75.722,77331.0
2023-12-14 15:00:00,80.93,80.94,80.91,80.94,38601.0,75.722,75.7314,75.7033,75.7314,38601.0
2023-12-14 15:05:00,80.93,80.94,80.91,80.94,75252.0,75.722,75.7314,75.7033,75.7314,75252.0
2023-12-14 15:10:00,80.93,80.95,80.93,80.94,95376.0,75.722,75.7407,75.722,75.7314,95376.0
2023-12-14 15:15:00,80.95,80.98,80.94,80.98,126619.0,75.7407,75.7688,75.7314,75.7688,126619.0
2023-12-14 15:20:00,80.98,80.99,80.97,80.98,119173.0,75.7688,75.7781,75.7594,75.7688,119173.0
2023-12-14 15:25:00,80.99,81.0,80.98,80.98,62296.0,75.7781,75.7875,75.7688,75.7688,62296.0
2023-12-14 15:30:00,80.98,81.0,80.98,81.0,63010.0,75.7688,75.7875,75.7688,75.7875,63010.0
2023-12-14 15:35:00,80.99,80.99,80.98,80.98,94455.0,75.7781,75.7781,75.7688,75.7688,94455.0
2023-12-14 15:40:00,80.98,81.02,80.98,81.02,201415.0,75.7688,75.8062,75.7688,75.8062,201415.0
2023-12-14 15:45:00,81.02,81.02,80.97,80.98,194145.0,75.8062,75.8062,75.7594,75.7688,194145.0
2023-12-14 15:50:00,80.98,81.0,80.97,80.97,246306.0,75.7688,75.7875,75.7594,75.7594,246306.0
2023-12-14 15:55:00,80.98,81.02,80.96,80.99,707662.0,75.7688,75.8062,75.7501,75.7781,707662.0
2023-12-15 09:30:00,80.97,80.97,80.88,80.94,112577.0,75.7594,75.7594,75.6752,75.7314,112577.0
2023-12-15 09:35:00,80.92,80.93,80.87,80.91,122091.0,75.7127,75.722,75.6659,75.7033,122091.0
2023-12-15 09:40:00,80.91,80.93,80.89,80.89,150398.0,75.7033,75.722,75.6846,75.6846,150398.0
2023-12-15 09:45:00,80.9,80.96,80.8,80.88,115181.0,75.6939,75.7501,75.6004,75.6752,115181.0
2023-12-15 09:50:00,80.88,80.9,80.86,80.87,40095.0,75.6752,75.6939,75.6565,75.6659,40095.0
2023-12-15 09:55:00,80.87,80.9,80.85,80.88,34173.0,75.6659,75.6939,75.6472,75.6752,34173.0
2023-12-15 10:00:00,80.89,80.93,80.89,80.92,49412.0,75.6846,75.722,75.6846,75.7127,49412.0
2023-12-15 10:05:00,80.92,80.95,80.92,80.92,28221.0,75.7127,75.7407,75.7127,75.7127,28221.0
2023-12-15 10:10:00,80.92,80.96,80.91,80.95,32966.0,75.7127,75.7501,75.7033,75.7407,32966.0
2023-12-15 10:15:00,80.96,81.0,80.95,80.99,24110.0,75.7501,75.7875,75.7407,75.7781,24110.0
2023-12-15 10:20:00,80.99,81.02,80.98,81.02,34428.0,75.7781,75.8062,75.7688,75.8062,34428.0
2023-12-15 10:25:00,81.02,81.03,80.98,80.98,15330.0,75.8062,75.8156,75.7688,75.7688,15330.0
2023-12-15 10:30:00,80.97,81.0,80.97,80.98,409462.0,75.7594,75.7875,75.7594,75.7688,409462.0
2023-12-15 10:35:00,80.98,80.99,80.97,80.98,45021.0,75.7688,75.7781,75.7594,75.7688,45021.0
2023-12-15 10:40:00,80.98,80.98,80.94,80.94,43859.0,75.7688,75.7688,75.7314,75.7314,43859.0
2023-12-15 10:45:00,80.94,80.95,80.89,80.9,50974.0,75.7314,75.7407,75.6846,75.6939,50974.0
2023-12-15 10:50:00,80.91,80.97,80.91,80.97,81795.0,75.7033,75.7594,75.7033,75.7594,81795.0
2023-12-15 10:55:00,80.97,80.98,80.94,80.96,25521.0,75.7594,75.7688,75.7314,75.7501,25521.0
2023-12-15 11:00:00,80.96,80.97,80.93,80.94,20615.0,75.7501,75.7594,75.722,75.7314,20615.0
2023-12-15 11:05:00,80.94,80.94,80.9,80.9,47999.0,75.7314,75.7314,75.6939,75.6939,47999.0
2023-12-15 11:10:00,80.9,80.94,80.88,80.94,53456.0,75.6939,75.7314,75.6752,75.7314,53456.0
2023-12-15 11:15:00,80.94,80.95,80.93,80.95,20644.0,75.7314,75.7407,75.722,75.7407,20644.0
2023-12-15 11:20:00,80.94,80.96,80.93,80.95,25807.0,75.7314,75.7501,75.722,75.7407,25807.0
2023-12-15 11:25:00,80.94,80.98,80.94,80.98,31956.0,75.7314,75.7688,75.7314,75.7688,31956.0
2023-12-15 11:30:00,80.98,80.99,80.98,80.99,43591.0,75.7688,75.7781,75.7688,75.7781,43591.0
2023-12-15 11:35:00,80.99,80.99,80.95,80.95,30007.0,75.7781,75.7781,75.7407,75.7407,30007.0
2023-12-15 11:40:00,80.96,80.96,80.91,80.92,65795.0,75.7501,75.7501,75.7033,75.7127,65795.0
2023-12-15 11:45:00,80.92,80.92,80.9,80.92,39827.0,75.7127,75.7127,75.6939,75.7127,39827.0
2023-12-15 11:50:00,80.91,80.92,80.9,80.92,50077.0,75.7033,75.7127,75.6939,75.7127,50077.0
2023-12-15 11:55:00,80.91,80.94,80.91,80.94,45852.0,75.7033,75.7314,75.7033,75.7314,45852.0
2023-12-15 12:00:00,80.93,80.95,80.93,80.94,47338.0,75.722,75.7407,75.722,75.7314,47338.0
2023-12-15 12:05:00,80.95,80.96,80.93,80.94,30923.0,75.7407,75.7501,75.722,75.7314,30923.0
2023-12-15 12:10:00,80.94,80.95,80.92,80.94,33574.0,75.7314,75.7407,75.7127,75.7314,33574.0
2023-12-15 12:15:00,80.94,80.96,80.92,80.95,22657.0,75.7314,75.7501,75.7127,75.7407,22657.0
2023-12-15 12:20:00,80.95,80.97,80.93,80.94,28556.0,75.7407,75.7594,75.722,75.7314,28556.0
2023-12-15 12:25:00,80.94,80.98,80.94,80.98,14118.0,75.7314,75.7688,75.7314,75.7688,14118.0
2023-12-15 12:30:00,80.98,80.98,80.95,80.97,18885.0,75.7688,75.7688,75.7407,75.7594,18885.0
2023-12-15 12:35:00,80.97,80.97,80.93,80.95,13169.0,75.7594,75.7594,75.722,75.7407,13169.0
2023-12-15 12:40:00,80.95,80.96,80.91,80.92,12236.0,75.7407,75.7501,75.7033,75.7127,12236.0
2023-12-15 12:45:00,80.91,80.92,80.9,80.91,14877.0,75.7033,75.7127,75.6939,75.7033,14877.0
2023-12-15 12:50:00,80.91,80.93,80.91,80.93,5636.0,75.7033,75.722,75.7033,75.722,5636.0
2023-12-15 12:55:00,80.93,80.94,80.9,80.92,20724.0,75.722,75.7314,75.6939,75.7127,20724.0
2023-12-15 13:00:00,80.92,80.94,80.91,80.92,230786.0,75.7127,75.7314,75.7033,75.7127,230786.0
2023-12-15 13:05:00,80.92,80.93,80.91,80.92,16919.0,75.7127,75.722,75.7033,75.7127,16919.0
2023-12-15 13:10:00,80.91,80.91,80.88,80.88,26912.0,75.7033,75.7033,75.6752,75.6752,26912.0
2023-12-15 13:15:00,80.89,80.89,80.87,80.89,19656.0,75.6846,75.6846,75.6659,75.6846,19656.0
2023-12-15 13:20:00,80.88,80.88,80.86,80.87,17284.0,75.6752,75.6752,75.6565,75.6659,17284.0
2023-12-15 13:25:00,80.87,80.87,80.85,80.86,33522.0,75.6659,75.6659,75.6472,75.6565,33522.0
2023-12-15 13:30:00,80.86,80.88,80.86,80.87,25891.0,75.6565,75.6752,75.6565,75.6659,25891.0
2023-12-15 13:35:00,80.88,80.89,80.86,80.89,50546.0,75.6752,75.6846,75.6565,75.6846,50546.0
2023-12-15 13:40:00,80.88,80.89,80.86,80.87,38275.0,75.6752,75.6846,75.6565,75.6659,38275.0
2023-12-15 13:45:00,80.87,80.9,80.86,80.89,21710.0,75.6659,75.6939,75.6565,75.6846,21710.0
2023-12-15 13:50:00,80.9,80.9,80.85,80.85,30798.0,75.6939,75.6939,75.6472,75.6472,30798.0
2023-12-15 13:55:00,80.86,80.87,80.83,80.87,51781.0,75.6565,75.6659,75.6284,75.6659,51781.0
2023-12-15 14:00:00,80.87,80.9,80.85,80.9,39412.0,75.6659,75.6939,75.6472,75.6939,39412.0
2023-12-15 14:05:00,80.89,80.91,80.87,80.9,13687.0,75.6846,75.7033,75.6659,75.6939,13687.0
2023-12-15 14:10:00,80.9,80.9,80.87,80.87,22515.0,75.6939,75.6939,75.6659,75.6659,22515.0
2023-12-15 14:15:00,80.88,80.89,80.87,80.89,17414.0,75.6752,75.6846,75.6659,75.6846,17414.0
2023-12-15 14:20:00,80.89,80.89,80.87,80.87,28028.0,75.6846,75.6846,75.6659,75.6659,28028.0
2023-12-15 14:25:00,80.86,80.87,80.84,80.84,84206.0,75.6565,75.6659,75.6378,75.6378,84206.0
2023-12-15 14:30:00,80.84,80.85,80.83,80.85,169853.0,75.6378,75.6472,75.6284,75.6472,169853.0
2023-12-15 14:35:00,80.84,80.85,80.83,80.83,82139.0,75.6378,75.6472,75.6284,75.6284,82139.0
2023-12-15 14:40:00,80.83,80.84,80.81,80.82,186382.0,75.6284,75.6378,75.6097,75.6191,186382.0
2023-12-15 14:45:00,80.82,80.86,80.82,80.83,36953.0,75.6191,75.6565,75.6191,75.6284,36953.0
2023-12-15 14:50:00,80.84,80.85,80.82,80.84,16499.0,75.6378,75.6472,75.6191,75.6378,16499.0
2023-12-15 14:55:00,80.84,80.85,80.82,80.85,49652.0,75.6378,75.6472,75.6191,75.6472,49652.0
2023-12-15 15:00:00,80.85,80.89,80.85,80.89,32866.0,75.6472,75.6846,75.6472,75.6846,32866.0
2023-12-15 15:05:00,80.89,80.9,80.88,80.89,17050.0,75.6846,75.6939,75.6752,75.6846,17050.0
2023-12-15 15:10:00,80.89,80.9,80.88,80.89,10742.0,75.6846,75.6939,75.6752,75.6846,10742.0
2023-12-15 15:15:00,80.9,80.92,80.89,80.92,23887.0,75.6939,75.7127,75.6846,75.7127,23887.0
2023-12-15 15:20:00,80.92,80.95,80.91,80.95,75865.0,75.7127,75.7407,75.7033,75.7407,75865.0
2023-12-15 15:25:00,80.95,80.97,80.94,80.95,60113.0,75.7407,75.7594,75.7314,75.7407,60113.0
2023-12-15 15:30:00,80.94,80.95,80.92,80.92,23064.0,75.7314,75.7407,75.7127,75.7127,23064.0
2023-12-15 15:35:00,80.93,80.94,80.92,80.94,334286.0,75.722,75.7314,75.7127,75.7314,334286.0
2023-12-15 15:40:00,80.94,80.94,80.91,80.92,70032.0,75.7314,75.7314,75.7033,75.7127,70032.0
2023-12-15 15:45:00,80.91,80.92,80.9,80.91,89163.0,75.7033,75.7127,75.6939,75.7033,89163.0
2023-12-15 15:50:00,80.92,80.95,80.91,80.95,100834.0,75.7127,75.7407,75.7033,75.7407,100834.0
2023-12-15 15:55:00,80.95,80.95,80.89,80.91,192057.0,75.7407,75.7407,75.6846,75.7033,192057.0
2023-12-18 09:30:00,80.87,80.87,80.76,80.79,88233.0,75.6659,75.6659,75.5629,75.591,88233.0
2023-12-18 09:35:00,80.78,80.81,80.77,80.8,27627.0,75.5817,75.6097,75.5723,75.6004,27627.0
2023-12-18 09:40:00,80.8,80.8,80.75,80.76,60488.0,75.6004,75.6004,75.5536,75.5629,60488.0
2023-12-18 09:45:00,80.76,80.78,80.74,80.75,508265.0,75.5629,75.5817,75.5442,75.5536,508265.0
2023-12-18 09:50:00,80.75,80.76,80.73,80.75,22734.0,75.5536,75.5629,75.5349,75.5536,22734.0
2023-12-18 09:55:00,80.74,80.77,80.74,80.77,18203.0,75.5442,75.5723,75.5442,75.5723,18203.0
2023-12-18 10:00:00,80.76,80.77,80.76,80.77,19444.0,75.5629,75.5723,75.5629,75.5723,19444.0
2023-12-18 10:05:00,80.77,80.78,80.73,80.75,26012.0,75.5723,75.5817,75.5349,75.5536,26012.0
2023-12-18 10:10:00,80.75,80.77,80.73,80.74,51495.0,75.5536,75.5723,75.5349,75.5442,51495.0
2023-12-18 10:15:00,80.73,80.76,80.72,80.76,27240.0,75.5349,75.5629,75.5255,75.5629,27240.0
2023-12-18 10:20:00,80.76,80.76,80.73,80.76,40819.0,75.5629,75.5629,75.5349,75.5629,40819.0
2023-12-18 10:25:00,80.76,80.77,80.75,80.76,23092.0,75.5629,75.5723,75.5536,75.5629,23092.0
2023-12-18 10:30:00,80.77,80.77,80.73,80.74,43904.0,75.5723,75.5723,75.5349,75.5442,43904.0
2023-12-18 10:35:00,80.74,80.75,80.74,80.75,107161.0,75.5442,75.5536,75.5442,75.5536,107161.0
2023-12-18 10:40:00,80.75,80.78,80.74,80.78,45164.0,75.5536,75.5817,75.5442,75.5817,45164.0
2023-12-18 10:45:00,80.77,80.79,80.76,80.77,39324.0,75.5723,75.591,75.5629,75.5723,39324.0
2023-12-18 10:50:00,80.77,80.8,80.76,80.8,25152.0,75.5723,75.6004,75.5629,75.6004,25152.0
2023-12-18 10:55:00,80.8,80.83,80.79,80.83,26246.0,75.6004,75.6284,75.591,75.6284,26246.0
2023-12-18 11:00:00,80.83,80.84,80.81,80.83,38406.0,75.6284,75.6378,75.6097,75.6284,38406.0
2023-12-18 11:05:00,80.83,80.85,80.82,80.84,26940.0,75.6284,75.6472,75.6191,75.6378,26940.0
2023-12-18 11:10:00,80.84,80.86,80.83,80.84,214068.0,75.6378,75.6565,75.6284,75.6378,214068.0
2023-12-18 11:15:00,80.83,80.84,80.8,80.81,31724.0,75.6284,75.6378,75.6004,75.6097,31724.0
2023-12-18 11:20:00,80.82,80.83,80.8,80.83,14900.0,75.6191,75.6284,75.6004,75.6284,14900.0
2023-12-18 11:25:00,80.83,80.83,80.81,80.83,53205.0,75.6284,75.6284,75.6097,75.6284,53205.0
2023-12-18 11:30:00,80.83,80.85,80.82,80.83,33477.0,75.6284,75.6472,75.6191,75.6284,33477.0
2023-12-18 11:35:00,80.84,80.84,80.8,80.81,27228.0,75.6378,75.6378,75.6004,75.6097,27228.0
2023-12-18 11:40:00,80.81,80.81,80.79,80.81,24304.0,75.6097,75.6097,75.591,75.6097,24304.0
2023-12-18 11:45:00,80.8,80.81,80.78,80.78,15041.0,75.6004,75.6097,75.5817,75.5817,15041.0
2023-12-18 11:50:00,80.79,80.8,80.78,80.8,288682.0,75.591,75.6004,75.5817,75.6004,288682.0
2023-12-18 11:55:00,80.8,80.8,80.77,80.77,40779.0,75.6004,75.6004,75.5723,75.5723,40779.0
2023-12-18 12:00:00,80.78,80.79,80.77,80.79,127859.0,75.5817,75.591,75.5723,75.591,127859.0
2023-12-18 12:05:00,80.79,80.79,80.77,80.78,52249.0,75.591,75.591,75.5723,75.5817,52249.0
2023-12-18 12:10:00,80.78,80.8,80.77,80.8,29011.0,75.5817,75.6004,75.5723,75.6004,29011.0
2023-12-18 12:15:00,80.79,80.81,80.79,80.81,22216.0,75.591,75.6097,75.591,75.6097,22216.0
2023-12-18 12:20:00,80.81,80.81,80.79,80.8,15066.0,75.6097,75.6097,75.591,75.6004,15066.0
2023-12-18 12:25:00,80.8,80.81,80.79,80.81,17343.0,75.6004,75.6097,75.591,75.6097,17343.0
2023-12-18 12:30:00,80.81,80.83,80.8,80.81,23256.0,75.6097,75.6284,75.6004,75.6097,23256.0
2023-12-18 12:35:00,80.81,80.82,80.78,80.79,35540.0,75.6097,75.6191,75.5817,75.591,35540.0
2023-12-18 12:40:00,80.79,80.79,80.78,80.79,56129.0,75.591,75.591,75.5817,75.591,56129.0
2023-12-18 12:45:00,80.79,80.83,80.78,80.83,36473.0,75.591,75.6284,75.5817,75.6284,36473.0
2023-12-18 12:50:00,80.83,80.83,80.81,80.83,15019.0,75.6284,75.6284,75.6097,75.6284,15019.0
2023-12-18 12:55:00,80.83,80.83,80.81,80.83,18132.0,75.6284,75.6284,75.6097,75.6284,18132.0
2023-12-18 13:00:00,80.83,80.83,80.8,80.83,38025.0,75.6284,75.6284,75.6004,75.6284,38025.0
2023-12-18 13:05:00,80.83,80.83,80.82,80.82,9107.0,75.6284,75.6284,75.6191,75.6191,9107.0
2023-12-18 13:10:00,80.82,80.83,80.8,80.81,278380.0,75.6191,75.6284,75.6004,75.6097,278380.0
2023-12-18 13:15:00,80.81,80.82,80.79,80.8,110940.0,75.6097,75.6191,75.591,75.6004,110940.0
2023-12-18 13:20:00,80.8,80.8,80.79,80.79,104821.0,75.6004,75.6004,75.591,75.591,104821.0
2023-12-18 13:25:00,80.79,80.8,80.78,80.79,18155.0,75.591,75.6004,75.5817,75.591,18155.0
2023-12-18 13:30:00,80.79,80.8,80.78,80.79,155217.0,75.591,75.6004,75.5817,75.591,155217.0
2023-12-18 13:35:00,80.78,80.79,80.76,80.77,358602.0,75.5817,75.591,75.5629,75.5723,358602.0
2023-12-18 13:40:00,80.77,80.78,80.76,80.78,37815.0,75.5723,75.5817,75.5629,75.5817,37815.0
2023-12-18 13:45:00,80.78,80.79,80.77,80.78,114526.0,75.5817,75.591,75.5723,75.5817,114526.0
2023-12-18 13:50:00,80.79,80.79,80.77,80.79,31153.0,75.591,75.591,75.5723,75.591,31153.0
2023-12-18 13:55:00,80.79,80.79,80.75,80.77,79524.0,75.591,75.591,75.5536,75.5723,79524.0
2023-12-18 14:00:00,80.77,80.78,80.76,80.77,27319.0,75.5723,75.5817,75.5629,75.5723,27319.0
2023-12-18 14:05:00,80.77,80.78,80.77,80.78,28251.0,75.5723,75.5817,75.5723,75.5817,28251.0
2023-12-18 14:10:00,80.77,80.78,80.75,80.77,82167.0,75.5723,75.5817,75.5536,75.5723,82167.0
2023-12-18 14:15:00,80.77,80.78,80.74,80.76,35685.0,75.5723,75.5817,75.5442,75.5629,35685.0
2023-12-18 14:20:00,80.76,80.77,80.75,80.77,25531.0,75.5629,75.5723,75.5536,75.5723,25531.0
2023-12-18 14:25:00,80.77,80.78,80.75,80.75,36537.0,75.5723,75.5817,75.5536,75.5536,36537.0
2023-12-18 14:30:00,80.76,80.76,80.74,80.75,27755.0,75.5629,75.5629,75.5442,75.5536,27755.0
2023-12-18 14:35:00,80.74,80.77,80.74,80.77,42629.0,75.5442,75.5723,75.5442,75.5723,42629.0
2023-12-18 14:40:00,80.77,80.77,80.75,80.75,27159.0,75.5723,75.5723,75.5536,75.5536,27159.0
2023-12-18 14:45:00,80.76,80.76,80.75,80.75,44698.0,75.5629,75.5629,75.5536,75.5536,44698.0
2023-12-18 14:50:00,80.76,80.77,80.75,80.76,39991.0,75.5629,75.5723,75.5536,75.5629,39991.0
2023-12-18 14:55:00,80.76,80.77,80.74,80.75,71453.0,75.5629,75.5723,75.5442,75.5536,71453.0
2023-12-18 15:00:00,80.76,80.76,80.73,80.75,26401.0,75.5629,75.5629,75.5349,75.5536,26401.0
2023-12-18 15:05:00,80.75,80.76,80.74,80.76,29676.0,75.5536,75.5629,75.5442,75.5629,29676.0
2023-12-18 15:10:00,80.76,80.76,80.75,80.76,20087.0,75.5629,75.5629,75.5536,75.5629,20087.0
2023-12-18 15:15:00,80.75,80.77,80.75,80.76,27841.0,75.5536,75.5723,75.5536,75.5629,27841.0
2023-12-18 15:20:00,80.77,80.77,80.76,80.77,54227.0,75.5723,75.5723,75.5629,75.5723,54227.0
2023-12-18 15:25:00,80.77,80.78,80.77,80.77,43784.0,75.5723,75.5817,75.5723,75.5723,43784.0
2023-12-18 15:30:00,80.78,80.78,80.75,80.77,59450.0,75.5817,75.5817,75.5536,75.5723,59450.0
2023-12-18 15:35:00,80.77,80.77,80.76,80.77,38691.0,75.5723,75.5723,75.5629,75.5723,38691.0
2023-12-18 15:40:00,80.77,80.77,80.75,80.75,54023.0,75.5723,75.5723,75.5536,75.5536,54023.0
2023-12-18 15:45:00,80.75,80.76,80.74,80.76,105230.0,75.5536,75.5629,75.5442,75.5629,105230.0
2023-12-18 15:50:00,80.75,80.76,80.74,80.75,112191.0,75.5536,75.5629,75.5442,75.5536,112191.0
2023-12-18 15:55:00,80.76,80.76,80.73,80.74,220205.0,75.5629,75.5629,75.5349,75.5442,220205.0
2023-12-19 09:30:00,80.93,80.94,80.86,80.89,89988.0,75.722,75.7314,75.6565,75.6846,89988.0
2023-12-19 09:35:00,80.9,80.91,80.89,80.91,160007.0,75.6939,75.7033,75.6846,75.7033,160007.0
2023-12-19 09:40:00,80.91,80.95,80.9,80.92,40863.0,75.7033,75.7407,75.6939,75.7127,40863.0
2023-12-19 09:45:00,80.93,80.95,80.91,80.93,50635.0,75.722,75.7407,75.7033,75.722,50635.0
2023-12-19 09:50:00,80.92,81.01,80.92,81.01,35826.0,75.7127,75.7969,75.7127,75.7969,35826.0
2023-12-19 09:55:00,81.0,81.01,80.98,81.0,17498.0,75.7875,75.7969,75.7688,75.7875,17498.0
2023-12-19 10:00:00,81.0,81.01,80.96,80.99,20715.0,75.7875,75.7969,75.7501,75.7781,20715.0
2023-12-19 10:05:00,80.99,81.01,80.99,81.0,30411.0,75.7781,75.7969,75.7781,75.7875,30411.0
2023-12-19 10:10:00,81.0,81.02,80.99,81.0,20287.0,75.7875,75.8062,75.7781,75.7875,20287.0
2023-12-19 10:15:00,81.0,81.01,81.0,81.0,15147.0,75.7875,75.7969,75.7875,75.7875,15147.0
2023-12-19 10:20:00,81.0,81.03,80.99,81.03,19687.0,75.7875,75.8156,75.7781,75.8156,19687.0
2023-12-19 10:25:00,81.02,81.03,80.98,80.98,13094.0,75.8062,75.8156,75.7688,75.7688,13094.0
2023-12-19 10:30:00,80.98,80.99,80.97,80.97,28643.0,75.7688,75.7781,75.7594,75.7594,28643.0
2023-12-19 10:35:00,80.97,80.97,80.92,80.92,11468.0,75.7594,75.7594,75.7127,75.7127,11468.0
2023-12-19 10:40:00,80.93,80.94,80.9,80.94,15487.0,75.722,75.7314,75.6939,75.7314,15487.0
2023-12-19 10:45:00,80.93,80.94,80.92,80.94,20760.0,75.722,75.7314,75.7127,75.7314,20760.0
2023-12-19 10:50:00,80.95,80.97,80.92,80.97,31977.0,75.7407,75.7594,75.7127,75.7594,31977.0
2023-12-19 10:55:00,80.96,80.98,80.96,80.98,12389.0,75.7501,75.7688,75.7501,75.7688,12389.0
2023-12-19 11:00:00,80.98,80.98,80.95,80.98,23627.0,75.7688,75.7688,75.7407,75.7688,23627.0
2023-12-19 11:05:00,80.99,81.0,80.98,81.0,15309.0,75.7781,75.7875,75.7688,75.7875,15309.0
2023-12-19 11:10:00,81.0,81.0,80.97,80.98,17877.0,75.7875,75.7875,75.7594,75.7688,17877.0
2023-12-19 11:15:00,80.98,80.98,80.97,80.98,10685.0,75.7688,75.7688,75.7594,75.7688,10685.0
2023-12-19 11:20:00,80.98,80.99,80.97,80.97,57036.0,75.7688,75.7781,75.7594,75.7594,57036.0
2023-12-19 11:25:00,80.98,80.99,80.97,80.99,50695.0,75.7688,75.7781,75.7594,75.7781,50695.0
2023-12-19 11:30:00,81.0,81.01,80.99,81.01,20691.0,75.7875,75.7969,75.7781,75.7969,20691.0
2023-12-19 11:35:00,81.0,81.02,81.0,81.01,16061.0,75.7875,75.8062,75.7875,75.7969,16061.0
2023-12-19 11:40:00,81.01,81.02,80.97,80.98,74432.0,75.7969,75.8062,75.7594,75.7688,74432.0
2023-12-19 11:45:00,80.99,81.0,80.98,81.0,30239.0,75.7781,75.7875,75.7688,75.7875,30239.0
2023-12-19 11:50:00,81.0,81.0,80.99,81.0,30027.0,75.7875,75.7875,75.7781,75.7875,30027.0
2023-12-19 11:55:00,81.0,81.0,80.99,81.0,46860.0,75.7875,75.7875,75.7781,75.7875,46860.0
2023-12-19 12:00:00,80.99,80.99,80.96,80.97,66218.0,75.7781,75.7781,75.7501,75.7594,66218.0
2023-12-19 12:05:00,80.98,80.98,80.95,80.96,27115.0,75.7688,75.7688,75.7407,75.7501,27115.0
2023-12-19 12:10:00,80.95,80.96,80.94,80.94,24908.0,75.7407,75.7501,75.7314,75.7314,24908.0
2023-12-19 12:15:00,80.95,80.95,80.94,80.95,15349.0,75.7407,75.7407,75.7314,75.7407,15349.0
2023-12-19 12:20:00,80.95,80.95,80.92,80.92,63016.0,75.7407,75.7407,75.7127,75.7127,63016.0
2023-12-19 12:25:00,80.93,80.94,80.92,80.94,38415.0,75.722,75.7314,75.7127,75.7314,38415.0
2023-12-19 12:30:00,80.94,80.97,80.93,80.97,64416.0,75.7314,75.7594,75.722,75.7594,64416.0
2023-12-19 12:35:00,80.97,80.98,80.96,80.98,47216.0,75.7594,75.7688,75.7501,75.7688,47216.0
2023-12-19 12:40:00,80.98,80.99,80.95,80.96,35096.0,75.7688,75.7781,75.7407,75.7501,35096.0
2023-12-19 12:45:00,80.96,80.97,80.94,80.95,45350.0,75.7501,75.7594,75.7314,75.7407,45350.0
2023-12-19 12:50:00,80.95,80.95,80.93,80.94,105241.0,75.7407,75.7407,75.722,75.7314,105241.0
2023-12-19 12:55:00,80.94,80.94,80.91,80.92,124561.0,75.7314,75.7314,75.7033,75.7127,124561.0
2023-12-19 13:00:00,80.92,80.92,80.89,80.91,30281.0,75.7127,75.7127,75.6846,75.7033,30281.0
2023-12-19 13:05:00,80.91,80.91,80.89,80.9,18498.0,75.7033,75.7033,75.6846,75.6939,18498.0
2023-12-19 13:10:00,80.9,80.9,80.89,80.9,22890.0,75.6939,75.6939,75.6846,75.6939,22890.0
2023-12-19 13:15:00,80.89,80.9,80.87,80.88,54378.0,75.6846,75.6939,75.6659,75.6752,54378.0
2023-12-19 13:20:00,80.88,80.89,80.87,80.89,26810.0,75.6752,75.6846,75.6659,75.6846,26810.0
2023-12-19 13:25:00,80.89,80.89,80.88,80.89,36066.0,75.6846,75.6846,75.6752,75.6846,36066.0
2023-12-19 13:30:00,80.89,80.91,80.88,80.91,18231.0,75.6846,75.7033,75.6752,75.7033,18231.0
2023-12-19 13:35:00,80.91,80.92,80.9,80.91,22985.0,75.7033,75.7127,75.6939,75.7033,22985.0
2023-12-19 13:40:00,80.91,80.91,80.9,80.91,12755.0,75.7033,75.7033,75.6939,75.7033,12755.0
2023-12-19 13:45:00,80.91,80.92,80.9,80.9,21640.0,75.7033,75.7127,75.6939,75.6939,21640.0
2023-12-19 13:50:00,80.91,80.92,80.9,80.91,19233.0,75.7033,75.7127,75.6939,75.7033,19233.0
2023-12-19 13:55:00,80.92,80.94,80.91,80.94,25717.0,75.7127,75.7314,75.7033,75.7314,25717.0
2023-12-19 14:00:00,80.94,80.94,80.93,80.94,14455.0,75.7314,75.7314,75.722,75.7314,14455.0
2023-12-19 14:05:00,80.93,80.94,80.92,80.93,35934.0,75.722,75.7314,75.7127,75.722,35934.0
2023-12-19 14:10:00,80.94,80.95,80.92,80.92,19800.0,75.7314,75.7407,75.7127,75.7127,19800.0
2023-12-19 14:15:00,80.92,80.93,80.91,80.91,30791.0,75.7127,75.722,75.7033,75.7033,30791.0
2023-12-19 14:20:00,80.92,80.92,80.89,80.9,40196.0,75.7127,75.7127,75.6846,75.6939,40196.0
2023-12-19 14:25:00,80.9,80.91,80.87,80.88,29598.0,75.6939,75.7033,75.6659,75.6752,29598.0
2023-12-19 14:30:00,80.88,80.9,80.87,80.9,60776.0,75.6752,75.6939,75.6659,75.6939,60776.0
2023-12-19 14:35:00,80.9,80.91,80.89,80.91,172769.0,75.6939,75.7033,75.6846,75.7033,172769.0
2023-12-19 14:40:00,80.91,80.92,80.89,80.9,105049.0,75.7033,75.7127,75.6846,75.6939,105049.0
2023-12-19 14:45:00,80.9,80.9,80.88,80.89,32934.0,75.6939,75.6939,75.6752,75.6846,32934.0
2023-12-19 14:50:00,80.89,80.92,80.88,80.91,661481.0,75.6846,75.7127,75.6752,75.7033,661481.0
2023-12-19 14:55:00,80.91,80.93,80.91,80.91,37137.0,75.7033,75.722,75.7033,75.7033,37137.0
2023-12-19 15:00:00,80.91,80.92,80.9,80.9,42617.0,75.7033,75.7127,75.6939,75.6939,42617.0
2023-12-19 15:05:00,80.9,80.91,80.87,80.88,37095.0,75.6939,75.7033,75.6659,75.6752,37095.0
2023-12-19 15:10:00,80.87,80.88,80.87,80.88,40741.0,75.6659,75.6752,75.6659,75.6752,40741.0
2023-12-19 15:15:00,80.87,80.88,80.84,80.85,41187.0,75.6659,75.6752,75.6378,75.6472,41187.0
2023-12-19 15:20:00,80.84,80.85,80.84,80.84,25513.0,75.6378,75.6472,75.6378,75.6378,25513.0
2023-12-19 15:25:00,80.84,80.86,80.84,80.86,118500.0,75.6378,75.6565,75.6378,75.6565,118500.0
2023-12-19 15:30:00,80.86,80.88,80.85,80.88,59803.0,75.6565,75.6752,75.6472,75.6752,59803.0
2023-12-19 15:35:00,80.88,80.89,80.87,80.88,49254.0,75.6752,75.6846,75.6659,75.6752,49254.0
2023-12-19 15:40:00,80.88,80.89,80.88,80.88,59669.0,75.6752,75.6846,75.6752,75.6752,59669.0
2023-12-19 15:45:00,80.89,80.89,80.88,80.89,84651.0,75.6846,75.6846,75.6752,75.6846,84651.0
2023-12-19 15:50:00,80.88,80.89,80.87,80.88,476418.0,75.6752,75.6846,75.6659,75.6752,476418.0
2023-12-19 15:55:00,80.88,80.89,80.87,80.89,220879.0,75.6752,75.6846,75.6659,75.6846,220879.0
2023-12-20 09:30:00,81.1,81.1,81.01,81.05,55501.0,75.8811,75.8811,75.7969,75.8343,55501.0
2023-12-20 09:35:00,81.06,81.07,81.03,81.03,33969.0,75.8436,75.853,75.8156,75.8156,33969.0
2023-12-20 09:40:00,81.04,81.06,81.03,81.04,21527.0,75.8249,75.8436,75.8156,75.8249,21527.0
2023-12-20 09:45:00,81.05,81.05,81.01,81.02,49846.0,75.8343,75.8343,75.7969,75.8062,49846.0
2023-12-20 09:50:00,81.02,81.03,81.0,81.03,21157.0,75.8062,75.8156,75.7875,75.8156,21157.0
2023-12-20 09:55:00,81.03,81.04,81.01,81.04,67121.0,75.8156,75.8249,75.7969,75.8249,67121.0
2023-12-20 10:00:00,81.05,81.05,80.97,80.98,101058.0,75.8343,75.8343,75.7594,75.7688,101058.0
2023-12-20 10:05:00,80.98,81.02,80.97,80.98,102043.0,75.7688,75.8062,75.7594,75.7688,102043.0
2023-12-20 10:10:00,80.99,81.0,80.94,80.95,62015.0,75.7781,75.7875,75.7314,75.7407,62015.0
2023-12-20 10:15:00,80.95,80.96,80.94,80.95,122890.0,75.7407,75.7501,75.7314,75.7407,122890.0
2023-12-20 10:20:00,80.95,80.95,80.93,80.94,31209.0,75.7407,75.7407,75.722,75.7314,31209.0
2023-12-20 10:25:00,80.93,80.94,80.92,80.92,23647.0,75.722,75.7314,75.7127,75.7127,23647.0
2023-12-20 10:30:00,80.93,80.96,80.93,80.95,46590.0,75.722,75.7501,75.722,75.7407,46590.0
2023-12-20 10:35:00,80.96,80.96,80.93,80.94,58657.0,75.7501,75.7501,75.722,75.7314,58657.0
2023-12-20 10:40:00,80.94,80.94,80.89,80.91,286863.0,75.7314,75.7314,75.6846,75.7033,286863.0
2023-12-20 10:45:00,80.91,80.91,80.87,80.89,139586.0,75.7033,75.7033,75.6659,75.6846,139586.0
2023-12-20 10:50:00,80.89,80.93,80.88,80.93,36330.0,75.6846,75.722,75.6752,75.722,36330.0
2023-12-20 10:55:00,80.93,80.94,80.91,80.94,51508.0,75.722,75.7314,75.7033,75.7314,51508.0
2023-12-20 11:00:00,80.93,80.94,80.92,80.92,54072.0,75.722,75.7314,75.7127,75.7127,54072.0
2023-12-20 11:05:00,80.92,80.95,80.91,80.95,104765.0,75.7127,75.7407,75.7033,75.7407,104765.0
2023-12-20 11:10:00,80.95,80.97,80.94,80.97,47532.0,75.7407,75.7594,75.7314,75.7594,47532.0
2023-12-20 11:15:00,80.96,80.97,80.93,80.94,193050.0,75.7501,75.7594,75.722,75.7314,193050.0
2023-12-20 11:20:00,80.94,80.94,80.91,80.93,362188.0,75.7314,75.7314,75.7033,75.722,362188.0
2023-12-20 11:25:00,80.93,80.98,80.93,80.98,186529.0,75.722,75.7688,75.722,75.7688,186529.0
2023-12-20 11:30:00,80.98,80.98,80.94,80.95,120145.0,75.7688,75.7688,75.7314,75.7407,120145.0
2023-12-20 11:35:00,80.94,80.96,80.94,80.95,41218.0,75.7314,75.7501,75.7314,75.7407,41218.0
2023-12-20 11:40:00,80.95,80.98,80.94,80.98,104480.0,75.7407,75.7688,75.7314,75.7688,104480.0
2023-12-20 11:45:00,80.98,80.98,80.96,80.97,22368.0,75.7688,75.7688,75.7501,75.7594,22368.0
2023-12-20 11:50:00,80.97,80.97,80.96,80.97,18918.0,75.7594,75.7594,75.7501,75.7594,18918.0
2023-12-20 11:55:00,80.97,80.98,80.96,80.96,26005.0,75.7594,75.7688,75.7501,75.7501,26005.0
2023-12-20 12:00:00,80.97,80.99,80.97,80.98,39828.0,75.7594,75.7781,75.7594,75.7688,39828.0
2023-12-20 12:05:00,80.99,81.01,80.98,81.01,34283.0,75.7781,75.7969,75.7688,75.7969,34283.0
2023-12-20 12:10:00,81.0,81.01,80.99,81.0,40592.0,75.7875,75.7969,75.7781,75.7875,40592.0
2023-12-20 12:15:00,80.99,81.0,80.98,81.0,20770.0,75.7781,75.7875,75.7688,75.7875,20770.0
2023-12-20 12:20:00,81.0,81.0,80.97,80.98,284174.0,75.7875,75.7875,75.7594,75.7688,284174.0
2023-12-20 12:25:00,80.99,80.99,80.98,80.98,20706.0,75.7781,75.7781,75.7688,75.7688,20706.0
2023-12-20 12:30:00,80.98,80.99,80.97,80.99,29949.0,75.7688,75.7781,75.7594,75.7781,29949.0
2023-12-20 12:35:00,80.99,80.99,80.97,80.98,9309.0,75.7781,75.7781,75.7594,75.7688,9309.0
2023-12-20 12:40:00,80.98,81.0,80.98,81.0,11085.0,75.7688,75.7875,75.7688,75.7875,11085.0
2023-12-20 12:45:00,80.99,81.05,80.99,81.05,53427.0,75.7781,75.8343,75.7781,75.8343,53427.0
2023-12-20 12:50:00,81.05,81.06,81.04,81.06,42453.0,75.8343,75.8436,75.8249,75.8436,42453.0
2023-12-20 12:55:00,81.06,81.09,81.05,81.08,65650.0,75.8436,75.8717,75.8343,75.8624,65650.0
2023-12-20 13:00:00,81.08,81.08,81.02,81.06,75098.0,75.8624,75.8624,75.8062,75.8436,75098.0
2023-12-20 13:05:00,81.06,81.07,81.01,81.01,33804.0,75.8436,75.853,75.7969,75.7969,33804.0
2023-12-20 13:10:00,81.01,81.02,81.0,81.01,91887.0,75.7969,75.8062,75.7875,75.7969,91887.0
2023-12-20 13:15:00,81.01,81.01,80.98,81.0,52580.0,75.7969,75.7969,75.7688,75.7875,52580.0
2023-12-20 13:20:00,81.0,81.01,80.99,81.01,29080.0,75.7875,75.7969,75.7781,75.7969,29080.0
2023-12-20 13:25:00,81.01,81.03,81.01,81.02,39809.0,75.7969,75.8156,75.7969,75.8062,39809.0
2023-12-20 13:30:00,81.02,81.08,81.02,81.08,34952.0,75.8062,75.8624,75.8062,75.8624,34952.0
2023-12-20 13:35:00,81.08,81.08,81.05,81.07,102995.0,75.8624,75.8624,75.8343,75.853,102995.0
2023-12-20 13:40:00,81.07,81.07,81.05,81.06,62534.0,75.853,75.853,75.8343,75.8436,62534.0
2023-12-20 13:45:00,81.05,81.07,81.05,81.07,122146.0,75.8343,75.853,75.8343,75.853,122146.0
2023-12-20 13:50:00,81.06,81.07,81.04,81.05,30170.0,75.8436,75.853,75.8249,75.8343,30170.0
2023-12-20 13:55:00,81.04,81.05,81.03,81.05,28824.0,75.8249,75.8343,75.8156,75.8343,28824.0
2023-12-20 14:00:00,81.05,81.05,81.03,81.03,84909.0,75.8343,75.8343,75.8156,75.8156,84909.0
2023-12-20 14:05:00,81.03,81.06,81.03,81.04,34836.0,75.8156,75.8436,75.8156,75.8249,34836.0
2023-12-20 14:10:00,81.04,81.07,81.04,81.06,29919.0,75.8249,75.853,75.8249,75.8436,29919.0
2023-12-20 14:15:00,81.06,81.08,81.06,81.08,48990.0,75.8436,75.8624,75.8436,75.8624,48990.0
2023-12-20 14:20:00,81.08,81.08,81.07,81.08,13708.0,75.8624,75.8624,75.853,75.8624,13708.0
2023-12-20 14:25:00,81.07,81.08,81.06,81.06,37184.0,75.853,75.8624,75.8436,75.8436,37184.0
2023-12-20 14:30:00,81.06,81.07,81.04,81.06,45344.0,75.8436,75.853,75.8249,75.8436,45344.0
2023-12-20 14:35:00,81.06,81.06,81.04,81.04,29578.0,75.8436,75.8436,75.8249,75.8249,29578.0
2023-12-20 14:40:00,81.04,81.05,81.03,81.05,43638.0,75.8249,75.8343,75.8156,75.8343,43638.0
2023-12-20 14:45:00,81.05,81.07,81.03,81.04,99308.0,75.8343,75.853,75.8156,75.8249,99308.0
2023-12-20 14:50:00,81.05,81.05,81.02,81.05,78679.0,75.8343,75.8343,75.8062,75.8343,78679.0
2023-12-20 14:55:00,81.05,81.06,81.03,81.06,84111.0,75.8343,75.8436,75.8156,75.8436,84111.0
2023-12-20 15:00:00,81.05,81.07,81.04,81.06,104306.0,75.8343,75.853,75.8249,75.8436,104306.0
2023-12-20 15:05:00,81.06,81.08,81.04,81.08,66372.0,75.8436,75.8624,75.8249,75.8624,66372.0
2023-12-20 15:10:00,81.07,81.12,81.07,81.12,73267.0,75.853,75.8998,75.853,75.8998,73267.0
2023-12-20 15:15:00,81.12,81.14,81.1,81.12,59789.0,75.8998,75.9185,75.8811,75.8998,59789.0
2023-12-20 15:20:00,81.12,81.13,81.1,81.13,17940.0,75.8998,75.9091,75.8811,75.9091,17940.0
2023-12-20 15:25:00,81.12,81.15,81.12,81.13,277671.0,75.8998,75.9279,75.8998,75.9091,277671.0
2023-12-20 15:30:00,81.14,81.16,81.13,81.16,124076.0,75.9185,75.9372,75.9091,75.9372,124076.0
2023-12-20 15:35:00,81.16,81.17,81.13,81.14,980190.0,75.9372,75.9466,75.9091,75.9185,980190.0
2023-12-20 15:40:00,81.14,81.17,81.12,81.16,59356.0,75.9185,75.9466,75.8998,75.9372,59356.0
2023-12-20 15:45:00,81.17,81.18,81.15,81.16,106238.0,75.9466,75.9559,75.9279,75.9372,106238.0
2023-12-20 15:50:00,81.16,81.18,81.13,81.15,119593.0,75.9372,75.9559,75.9091,75.9279,119593.0
2023-12-20 15:55:00,81.15,81.15,81.12,81.13,249024.0,75.9279,75.9279,75.8998,75.9091,249024.0
2023-12-21 09:30:00,81.38,81.39,81.32,81.38,78164.0,76.143,76.1524,76.0869,76.143,78164.0
2023-12-21 09:35:00,81.38,81.4,81.37,81.37,26863.0,76.143,76.1618,76.1337,76.1337,26863.0
2023-12-21 09:40:00,81.37,81.37,81.3,81.34,38652.0,76.1337,76.1337,76.0682,76.1056,38652.0
2023-12-21 09:45:00,81.34,81.34,81.3,81.31,21157.0,76.1056,76.1056,76.0682,76.0776,21157.0
2023-12-21 09:50:00,81.31,81.32,81.28,81.28,28772.0,76.0776,76.0869,76.0495,76.0495,28772.0
2023-12-21 09:55:00,81.28,81.29,81.24,81.27,33827.0,76.0495,76.0588,76.0121,76.0401,33827.0
2023-12-21 10:00:00,81.27,81.27,81.18,81.18,26888.0,76.0401,76.0401,75.9559,75.9559,26888.0
2023-12-21 10:05:00,81.18,81.18,81.1,81.13,27491.0,75.9559,75.9559,75.8811,75.9091,27491.0
2023-12-21 10:10:00,81.13,81.17,81.1,81.17,27073.0,75.9091,75.9466,75.8811,75.9466,27073.0
2023-12-21 10:15:00,81.16,81.21,81.15,81.19,52638.0,75.9372,75.984,75.9279,75.9653,52638.0
2023-12-21 10:20:00,81.19,81.22,81.17,81.22,31708.0,75.9653,75.9933,75.9466,75.9933,31708.0
2023-12-21 10:25:00,81.21,81.22,81.18,81.2,52980.0,75.984,75.9933,75.9559,75.9746,52980.0
2023-12-21 10:30:00,81.2,81.23,81.19,81.23,27046.0,75.9746,76.0027,75.9653,76.0027,27046.0
2023-12-21 10:35:00,81.23,81.26,81.23,81.25,27509.0,76.0027,76.0308,76.0027,76.0214,27509.0
2023-12-21 10:40:00,81.24,81.24,81.19,81.2,17283.0,76.0121,76.0121,75.9653,75.9746,17283.0
2023-12-21 10:45:00,81.2,81.23,81.19,81.2,65198.0,75.9746,76.0027,75.9653,75.9746,65198.0
2023-12-21 10:50:00,81.2,81.21,81.17,81.17,40746.0,75.9746,75.984,75.9466,75.9466,40746.0
2023-12-21 10:55:00,81.18,81.2,81.17,81.2,56116.0,75.9559,75.9746,75.9466,75.9746,56116.0
2023-12-21 11:00:00,81.2,81.23,81.18,81.22,48020.0,75.9746,76.0027,75.9559,75.9933,48020.0
2023-12-21 11:05:00,81.23,81.25,81.18,81.19,57049.0,76.0027,76.0214,75.9559,75.9653,57049.0
2023-12-21 11:10:00,81.19,81.21,81.17,81.2,50936.0,75.9653,75.984,75.9466,75.9746,50936.0
2023-12-21 11:15:00,81.2,81.23,81.2,81.23,212498.0,75.9746,76.0027,75.9746,76.0027,212498.0
2023-12-21 11:20:00,81.22,81.27,81.21,81.27,38291.0,75.9933,76.0401,75.984,76.0401,38291.0
2023-12-21 11:25:00,81.27,81.27,81.24,81.26,34265.0,76.0401,76.0401,76.0121,76.0308,34265.0
2023-12-21 11:30:00,81.27,81.27,81.21,81.23,26550.0,76.0401,76.0401,75.984,76.0027,26550.0
2023-12-21 11:35:00,81.23,81.25,81.22,81.24,23744.0,76.0027,76.0214,75.9933,76.0121,23744.0
2023-12-21 11:40:00,81.23,81.23,81.21,81.22,10984.0,76.0027,76.0027,75.984,75.9933,10984.0
2023-12-21 11:45:00,81.22,81.22,81.2,81.2,49708.0,75.9933,75.9933,75.9746,75.9746,49708.0
2023-12-21 11:50:00,81.2,81.21,81.17,81.17,38171.0,75.9746,75.984,75.9466,75.9466,38171.0
2023-12-21 11:55:00,81.17,81.18,81.15,81.16,48078.0,75.9466,75.9559,75.9279,75.9372,48078.0
2023-12-21 12:00:00,81.16,81.18,81.14,81.14,81012.0,75.9372,75.9559,75.9185,75.9185,81012.0
2023-12-21 12:05:00,81.14,81.16,81.12,81.14,57692.0,75.9185,75.9372,75.8998,75.9185,57692.0
2023-12-21 12:10:00,81.15,81.17,81.14,81.15,31956.0,75.9279,75.9466,75.9185,75.9279,31956.0
2023-12-21 12:15:00,81.15,81.18,81.15,81.17,25575.0,75.9279,75.9559,75.9279,75.9466,25575.0
2023-12-21 12:20:00,81.18,81.18,81.15,81.16,35381.0,75.9559,75.9559,75.9279,75.9372,35381.0
2023-12-21 12:25:00,81.17,81.17,81.11,81.13,44086.0,75.9466,75.9466,75.8904,75.9091,44086.0
2023-12-21 12:30:00,81.13,81.15,81.12,81.12,44086.0,75.9091,75.9279,75.8998,75.8998,44086.0
2023-12-21 12:35:00,81.12,81.14,81.11,81.13,42595.0,75.8998,75.9185,75.8904,75.9091,42595.0
2023-12-21 12:40:00,81.13,81.16,81.13,81.15,55705.0,75.9091,75.9372,75.9091,75.9279,55705.0
2023-12-21 12:45:00,81.14,81.16,81.14,81.15,42091.0,75.9185,75.9372,75.9185,75.9279,42091.0
2023-12-21 12:50:00,81.15,81.18,81.14,81.18,42617.0,75.9279,75.9559,75.9185,75.9559,42617.0
2023-12-21 12:55:00,81.17,81.18,81.15,81.15,57034.0,75.9466,75.9559,75.9279,75.9279,57034.0
2023-12-21 13:00:00,81.15,81.18,81.14,81.16,33788.0,75.9279,75.9559,75.9185,75.9372,33788.0
2023-12-21 13:05:00,81.16,81.16,81.1,81.12,34776.0,75.9372,75.9372,75.8811,75.8998,34776.0
2023-12-21 13:10:00,81.12,81.13,81.07,81.07,28545.0,75.8998,75.9091,75.853,75.853,28545.0
2023-12-21 13:15:00,81.08,81.09,81.05,81.08,88145.0,75.8624,75.8717,75.8343,75.8624,88145.0
2023-12-21 13:20:00,81.07,81.11,81.07,81.1,58234.0,75.853,75.8904,75.853,75.8811,58234.0
2023-12-21 13:25:00,81.09,81.1,81.07,81.09,111007.0,75.8717,75.8811,75.853,75.8717,111007.0
2023-12-21 13:30:00,81.1,81.11,81.08,81.09,115877.0,75.8811,75.8904,75.8624,75.8717,115877.0
2023-12-21 13:35:00,81.09,81.1,81.08,81.1,276146.0,75.8717,75.8811,75.8624,75.8811,276146.0
2023-12-21 13:40:00,81.09,81.1,81.09,81.1,59446.0,75.8717,75.8811,75.8717,75.8811,59446.0
2023-12-21 13:45:00,81.09,81.12,81.09,81.12,33162.0,75.8717,75.8998,75.8717,75.8998,33162.0
2023-12-21 13:50:00,81.11,81.12,81.1,81.11,312920.0,75.8904,75.8998,75.8811,75.8904,312920.0
2023-12-21 13:55:00,81.11,81.13,81.1,81.12,74147.0,75.8904,75.9091,75.8811,75.8998,74147.0
2023-12-21 14:00:00,81.12,81.13,81.11,81.13,25799.0,75.8998,75.9091,75.8904,75.9091,25799.0
2023-12-21 14:05:00,81.13,81.16,81.12,81.16,56805.0,75.9091,75.9372,75.8998,75.9372,56805.0
2023-12-21 14:10:00,81.15,81.16,81.13,81.14,24724.0,75.9279,75.9372,75.9091,75.9185,24724.0
2023-12-21 14:15:00,81.14,81.17,81.13,81.16,71316.0,75.9185,75.9466,75.9091,75.9372,71316.0
2023-12-21 14:20:00,81.16,81.16,81.13,81.14,20286.0,75.9372,75.9372,75.9091,75.9185,20286.0
2023-12-21 14:25:00,81.13,81.15,81.12,81.15,33226.0,75.9091,75.9279,75.8998,75.9279,33226.0
2023-12-21 14:30:00,81.15,81.15,81.13,81.15,34496.0,75.9279,75.9279,75.9091,75.9279,34496.0
2023-12-21 14:35:00,81.15,81.17,81.14,81.17,696074.0,75.9279,75.9466,75.9185,75.9466,696074.0
2023-12-21 14:40:00,81.16,81.17,81.13,81.14,36757.0,75.9372,75.9466,75.9091,75.9185,36757.0
2023-12-21 14:45:00,81.15,81.15,81.12,81.13,28490.0,75.9279,75.9279,75.8998,75.9091,28490.0
2023-12-21 14:50:00,81.13,81.14,81.12,81.14,93415.0,75.9091,75.9185,75.8998,75.9185,93415.0
2023-12-21 14:55:00,81.14,81.14,81.11,81.12,46276.0,75.9185,75.9185,75.8904,75.8998,46276.0
2023-12-21 15:00:00,81.13,81.14,81.12,81.14,48675.0,75.9091,75.9185,75.8998,75.9185,48675.0
2023-12-21 15:05:00,81.14,81.14,81.13,81.14,23350.0,75.9185,75.9185,75.9091,75.9185,23350.0
2023-12-21 15:10:00,81.14,81.15,81.13,81.15,58312.0,75.9185,75.9279,75.9091,75.9279,58312.0
2023-12-21 15:15:00,81.15,81.16,81.14,81.16,340185.0,75.9279,75.9372,75.9185,75.9372,340185.0
2023-12-21 15:20:00,81.16,81.17,81.16,81.16,184836.0,75.9372,75.9466,75.9372,75.9372,184836.0
2023-12-21 15:25:00,81.16,81.19,81.16,81.19,94704.0,75.9372,75.9653,75.9372,75.9653,94704.0
2023-12-21 15:30:00,81.19,81.19,81.17,81.17,48620.0,75.9653,75.9653,75.9466,75.9466,48620.0
2023-12-21 15:35:00,81.17,81.19,81.17,81.19,62111.0,75.9466,75.9653,75.9466,75.9653,62111.0
2023-12-21 15:40:00,81.19,81.2,81.18,81.2,56806.0,75.9653,75.9746,75.9559,75.9746,56806.0
2023-12-21 15:45:00,81.19,81.21,81.19,81.2,35080.0,75.9653,75.984,75.9653,75.9746,35080.0
2023-12-21 15:50:00,81.21,81.22,81.21,81.22,55378.0,75.984,75.9933,75.984,75.9933,55378.0
2023-12-21 15:55:00,81.22,81.22,81.18,81.19,110759.0,75.9933,75.9933,75.9559,75.9653,110759.0
2023-12-22 09:30:00,81.12,81.12,81.0,81.05,72494.0,76.1581,76.1581,76.0454,76.0924,72494.0
2023-12-22 09:35:00,81.05,81.05,81.02,81.04,46985.0,76.0924,76.0924,76.0642,76.083,46985.0
2023-12-22 09:40:00,81.04,81.04,80.99,80.99,38264.0,76.083,76.083,76.036,76.036,38264.0
2023-12-22 09:45:00,81.0,81.03,80.99,81.01,14393.0,76.0454,76.0736,76.036,76.0548,14393.0
2023-12-22 09:50:00,81.02,81.04,81.01,81.01,17249.0,76.0642,76.083,76.0548,76.0548,17249.0
2023-12-22 09:55:00,81.03,81.05,80.98,81.04,22695.0,76.0736,76.0924,76.0267,76.083,22695.0
2023-12-22 10:00:00,81.03,81.04,80.98,81.0,34722.0,76.0736,76.083,76.0267,76.0454,34722.0
2023-12-22 10:05:00,81.0,81.01,80.97,81.0,14042.0,76.0454,76.0548,76.0173,76.0454,14042.0
2023-12-22 10:10:00,81.01,81.02,80.99,81.02,53718.0,76.0548,76.0642,76.036,76.0642,53718.0
2023-12-22 10:15:00,81.01,81.01,80.95,80.97,38124.0,76.0548,76.0548,75.9985,76.0173,38124.0
2023-12-22 10:20:00,80.97,80.98,80.94,80.94,49240.0,76.0173,76.0267,75.9891,75.9891,49240.0
2023-12-22 10:25:00,80.94,80.95,80.93,80.95,37075.0,75.9891,75.9985,75.9797,75.9985,37075.0
2023-12-22 10:30:00,80.95,80.97,80.94,80.95,50915.0,75.9985,76.0173,75.9891,75.9985,50915.0
2023-12-22 10:35:00,80.96,80.97,80.94,80.95,19249.0,76.0079,76.0173,75.9891,75.9985,19249.0
2023-12-22 10:40:00,80.95,80.96,80.92,80.92,44401.0,75.9985,76.0079,75.9703,75.9703,44401.0
2023-12-22 10:45:00,80.92,80.93,80.89,80.89,66146.0,75.9703,75.9797,75.9422,75.9422,66146.0
2023-12-22 10:50:00,80.88,80.9,80.87,80.88,23868.0,75.9328,75.9516,75.9234,75.9328,23868.0
2023-12-22 10:55:00,80.88,80.89,80.85,80.85,68140.0,75.9328,75.9422,75.9046,75.9046,68140.0
2023-12-22 11:00:00,80.86,80.89,80.85,80.88,73328.0,75.914,75.9422,75.9046,75.9328,73328.0
2023-12-22 11:05:00,80.88,80.9,80.87,80.89,17055.0,75.9328,75.9516,75.9234,75.9422,17055.0
2023-12-22 11:10:00,80.9,80.91,80.89,80.9,20607.0,75.9516,75.9609,75.9422,75.9516,20607.0
2023-12-22 11:15:00,80.91,80.92,80.88,80.9,19246.0,75.9609,75.9703,75.9328,75.9516,19246.0
2023-12-22 11:20:00,80.89,80.9,80.87,80.9,26128.0,75.9422,75.9516,75.9234,75.9516,26128.0
2023-12-22 11:25:00,80.9,80.91,80.88,80.9,24890.0,75.9516,75.9609,75.9328,75.9516,24890.0
2023-12-22 11:30:00,80.9,80.92,80.89,80.91,25933.0,75.9516,75.9703,75.9422,75.9609,25933.0
2023-12-22 11:35:00,80.91,80.91,80.87,80.87,9649.0,75.9609,75.9609,75.9234,75.9234,9649.0
2023-12-22 11:40:00,80.87,80.88,80.86,80.86,22665.0,75.9234,75.9328,75.914,75.914,22665.0
2023-12-22 11:45:00,80.86,80.88,80.83,80.83,30787.0,75.914,75.9328,75.8858,75.8858,30787.0
2023-12-22 11:50:00,80.83,80.85,80.83,80.85,70976.0,75.8858,75.9046,75.8858,75.9046,70976.0
2023-12-22 11:55:00,80.85,80.85,80.82,80.83,42541.0,75.9046,75.9046,75.8764,75.8858,42541.0
2023-12-22 12:00:00,80.84,80.87,80.83,80.86,13396.0,75.8952,75.9234,75.8858,75.914,13396.0
2023-12-22 12:05:00,80.86,80.87,80.84,80.84,13379.0,75.914,75.9234,75.8952,75.8952,13379.0
2023-12-22 12:10:00,80.84,80.85,80.83,80.83,17111.0,75.8952,75.9046,75.8858,75.8858,17111.0
2023-12-22 12:15:00,80.84,80.84,80.82,80.83,18281.0,75.8952,75.8952,75.8764,75.8858,18281.0
2023-12-22 12:20:00,80.82,80.85,80.82,80.84,466667.0,75.8764,75.9046,75.8764,75.8952,466667.0
2023-12-22 12:25:00,80.85,80.85,80.84,80.84,14133.0,75.9046,75.9046,75.8952,75.8952,14133.0
2023-12-22 12:30:00,80.84,80.85,80.82,80.84,31601.0,75.8952,75.9046,75.8764,75.8952,31601.0
2023-12-22 12:35:00,80.83,80.84,80.83,80.84,23697.0,75.8858,75.8952,75.8858,75.8952,23697.0
2023-12-22 12:40:00,80.83,80.85,80.82,80.83,43604.0,75.8858,75.9046,75.8764,75.8858,43604.0
2023-12-22 12:45:00,80.84,80.84,80.83,80.84,11481.0,75.8952,75.8952,75.8858,75.8952,11481.0
2023-12-22 12:50:00,80.84,80.85,80.83,80.85,27643.0,75.8952,75.9046,75.8858,75.9046,27643.0
2023-12-22 12:55:00,80.85,80.87,80.85,80.87,46216.0,75.9046,75.9234,75.9046,75.9234,46216.0
2023-12-22 13:00:00,80.88,80.9,80.87,80.9,30304.0,75.9328,75.9516,75.9234,75.9516,30304.0
2023-12-22 13:05:00,80.9,80.9,80.89,80.89,15089.0,75.9516,75.9516,75.9422,75.9422,15089.0
2023-12-22 13:10:00,80.9,80.93,80.89,80.92,47096.0,75.9516,75.9797,75.9422,75.9703,47096.0
2023-12-22 13:15:00,80.92,80.93,80.92,80.92,10268.0,75.9703,75.9797,75.9703,75.9703,10268.0
2023-12-22 13:20:00,80.93,80.94,80.92,80.94,22384.0,75.9797,75.9891,75.9703,75.9891,22384.0
2023-12-22 13:25:00,80.94,80.95,80.93,80.95,45174.0,75.9891,75.9985,75.9797,75.9985,45174.0
2023-12-22 13:30:00,80.95,80.95,80.93,80.94,115422.0,75.9985,75.9985,75.9797,75.9891,115422.0
2023-12-22 13:35:00,80.94,80.94,80.93,80.94,80113.0,75.9891,75.9891,75.9797,75.9891,80113.0
2023-12-22 13:40:00,80.93,80.94,80.92,80.92,53018.0,75.9797,75.9891,75.9703,75.9703,53018.0
2023-12-22 13:45:00,80.93,80.93,80.92,80.92,32325.0,75.9797,75.9797,75.9703,75.9703,32325.0
2023-12-22 13:50:00,80.92,80.94,80.92,80.94,23005.0,75.9703,75.9891,75.9703,75.9891,23005.0
2023-12-22 13:55:00,80.94,80.95,80.93,80.94,36947.0,75.9891,75.9985,75.9797,75.9891,36947.0
2023-12-22 14:00:00,80.95,80.95,80.94,80.95,22896.0,75.9985,75.9985,75.9891,75.9985,22896.0
2023-12-22 14:05:00,80.95,80.95,80.92,80.92,40529.0,75.9985,75.9985,75.9703,75.9703,40529.0
2023-12-22 14:10:00,80.93,80.93,80.91,80.92,10640.0,75.9797,75.9797,75.9609,75.9703,10640.0
2023-12-22 14:15:00,80.92,80.92,80.89,80.91,9116.0,75.9703,75.9703,75.9422,75.9609,9116.0
2023-12-22 14:20:00,80.9,80.91,80.89,80.89,32060.0,75.9516,75.9609,75.9422,75.9422,32060.0
2023-12-22 14:25:00,80.9,80.9,80.88,80.89,22300.0,75.9516,75.9516,75.9328,75.9422,22300.0
2023-12-22 14:30:00,80.9,80.9,80.89,80.9,27757.0,75.9516,75.9516,75.9422,75.9516,27757.0
2023-12-22 14:35:00,80.9,80.91,80.89,80.91,5746.0,75.9516,75.9609,75.9422,75.9609,5746.0
2023-12-22 14:40:00,80.91,80.93,80.9,80.92,47598.0,75.9609,75.9797,75.9516,75.9703,47598.0
2023-12-22 14:45:00,80.92,80.93,80.92,80.92,11065.0,75.9703,75.9797,75.9703,75.9703,11065.0
2023-12-22 14:50:00,80.92,80.93,80.92,80.92,39792.0,75.9703,75.9797,75.9703,75.9703,39792.0
2023-12-22 14:55:00,80.92,80.94,80.92,80.94,8307.0,75.9703,75.9891,75.9703,75.9891,8307.0
2023-12-22 15:00:00,80.94,80.94,80.93,80.94,15597.0,75.9891,75.9891,75.9797,75.9891,15597.0
2023-12-22 15:05:00,80.94,80.94,80.93,80.94,7711.0,75.9891,75.9891,75.9797,75.9891,7711.0
2023-12-22 15:10:00,80.94,80.94,80.93,80.94,9655.0,75.9891,75.9891,75.9797,75.9891,9655.0
2023-12-22 15:15:00,80.94,80.94,80.93,80.94,46116.0,75.9891,75.9891,75.9797,75.9891,46116.0
2023-12-22 15:20:00,80.93,80.94,80.93,80.94,21999.0,75.9797,75.9891,75.9797,75.9891,21999.0
2023-12-22 15:25:00,80.94,80.94,80.92,80.92,16319.0,75.9891,75.9891,75.9703,75.9703,16319.0
2023-12-22 15:30:00,80.92,80.93,80.91,80.92,51143.0,75.9703,75.9797,75.9609,75.9703,51143.0
2023-12-22 15:35:00,80.91,80.92,80.91,80.92,184504.0,75.9609,75.9703,75.9609,75.9703,184504.0
2023-12-22 15:40:00,80.91,80.92,80.91,80.91,17890.0,75.9609,75.9703,75.9609,75.9609,17890.0
2023-12-22 15:45:00,80.92,80.92,80.91,80.92,57057.0,75.9703,75.9703,75.9609,75.9703,57057.0
2023-12-22 15:50:00,80.92,80.92,80.91,80.92,64898.0,75.9703,75.9703,75.9609,75.9703,64898.0
2023-12-22 15:55:00,80.92,80.92,80.91,80.92,75034.0,75.9703,75.9703,75.9609,75.9703,75034.0
2023-12-26 09:30:00,80.92,80.96,80.88,80.91,64165.0,75.9703,76.0079,75.9328,75.9609,64165.0
2023-12-26 09:35:00,80.91,80.91,80.88,80.88,48916.0,75.9609,75.9609,75.9328,75.9328,48916.0
2023-12-26 09:40:00,80.89,80.9,80.87,80.88,116085.0,75.9422,75.9516,75.9234,75.9328,116085.0
2023-12-26 09:45:00,80.88,80.91,80.87,80.91,30093.0,75.9328,75.9609,75.9234,75.9609,30093.0
2023-12-26 09:50:00,80.91,80.91,80.9,80.91,35429.0,75.9609,75.9609,75.9516,75.9609,35429.0
2023-12-26 09:55:00,80.91,80.92,80.9,80.92,61619.0,75.9609,75.9703,75.9516,75.9703,61619.0
2023-12-26 10:00:00,80.91,80.92,80.9,80.9,12461.0,75.9609,75.9703,75.9516,75.9516,12461.0
2023-12-26 10:05:00,80.91,80.94,80.9,80.94,107179.0,75.9609,75.9891,75.9516,75.9891,107179.0
2023-12-26 10:10:00,80.94,80.94,80.93,80.94,59009.0,75.9891,75.9891,75.9797,75.9891,59009.0
2023-12-26 10:15:00,80.94,80.97,80.93,80.97,45068.0,75.9891,76.0173,75.9797,76.0173,45068.0
2023-12-26 10:20:00,80.97,80.97,80.95,80.95,20977.0,76.0173,76.0173,75.9985,75.9985,20977.0
2023-12-26 10:25:00,80.95,80.96,80.94,80.95,106428.0,75.9985,76.0079,75.9891,75.9985,106428.0
2023-12-26 10:30:00,80.95,80.95,80.92,80.92,124696.0,75.9985,75.9985,75.9703,75.9703,124696.0
2023-12-26 10:35:00,80.93,80.95,80.92,80.95,35028.0,75.9797,75.9985,75.9703,75.9985,35028.0
2023-12-26 10:40:00,80.95,80.96,80.93,80.94,198121.0,75.9985,76.0079,75.9797,75.9891,198121.0
2023-12-26 10:45:00,80.94,80.94,80.93,80.94,14321.0,75.9891,75.9891,75.9797,75.9891,14321.0
2023-12-26 10:50:00,80.93,80.94,80.92,80.92,76114.0,75.9797,75.9891,75.9703,75.9703,76114.0
2023-12-26 10:55:00,80.92,80.93,80.92,80.92,12473.0,75.9703,75.9797,75.9703,75.9703,12473.0
2023-12-26 11:00:00,80.92,80.93,80.91,80.92,56930.0,75.9703,75.9797,75.9609,75.9703,56930.0
2023-12-26 11:05:00,80.92,80.92,80.91,80.92,26453.0,75.9703,75.9703,75.9609,75.9703,26453.0
2023-12-26 11:10:00,80.91,80.93,80.91,80.93,23772.0,75.9609,75.9797,75.9609,75.9797,23772.0
2023-12-26 11:15:00,80.93,80.93,80.92,80.93,16121.0,75.9797,75.9797,75.9703,75.9797,16121.0
2023-12-26 11:20:00,80.92,80.93,80.92,80.92,11942.0,75.9703,75.9797,75.9703,75.9703,11942.0
2023-12-26 11:25:00,80.92,80.94,80.92,80.94,28224.0,75.9703,75.9891,75.9703,75.9891,28224.0
2023-12-26 11:30:00,80.94,80.94,80.93,80.94,10791.0,75.9891,75.9891,75.9797,75.9891,10791.0
2023-12-26 11:35:00,80.94,80.95,80.93,80.95,19758.0,75.9891,75.9985,75.9797,75.9985,19758.0
2023-12-26 11:40:00,80.95,80.95,80.94,80.95,8880.0,75.9985,75.9985,75.9891,75.9985,8880.0
2023-12-26 11:45:00,80.95,80.95,80.94,80.95,34238.0,75.9985,75.9985,75.9891,75.9985,34238.0
2023-12-26 11:50:00,80.95,80.95,80.94,80.95,15241.0,75.9985,75.9985,75.9891,75.9985,15241.0
2023-12-26 11:55:00,80.95,80.96,80.94,80.95,24112.0,75.9985,76.0079,75.9891,75.9985,24112.0
2023-12-26 12:00:00,80.95,80.95,80.93,80.94,12408.0,75.9985,75.9985,75.9797,75.9891,12408.0
2023-12-26 12:05:00,80.94,80.94,80.93,80.94,7763.0,75.9891,75.9891,75.9797,75.9891,7763.0
2023-12-26 12:10:00,80.93,80.95,80.93,80.95,15599.0,75.9797,75.9985,75.9797,75.9985,15599.0
2023-12-26 12:15:00,80.95,80.96,80.93,80.94,84209.0,75.9985,76.0079,75.9797,75.9891,84209.0
2023-12-26 12:20:00,80.94,80.96,80.93,80.96,16190.0,75.9891,76.0079,75.9797,76.0079,16190.0
2023-12-26 12:25:00,80.96,80.97,80.95,80.96,26311.0,76.0079,76.0173,75.9985,76.0079,26311.0
2023-12-26 12:30:00,80.95,80.96,80.95,80.95,7464.0,75.9985,76.0079,75.9985,75.9985,7464.0
2023-12-26 12:35:00,80.95,80.97,80.95,80.97,30762.0,75.9985,76.0173,75.9985,76.0173,30762.0
2023-12-26 12:40:00,80.97,80.97,80.94,80.95,30422.0,76.0173,76.0173,75.9891,75.9985,30422.0
2023-12-26 12:45:00,80.95,80.95,80.94,80.95,263557.0,75.9985,75.9985,75.9891,75.9985,263557.0
2023-12-26 12:50:00,80.95,80.95,80.93,80.93,29064.0,75.9985,75.9985,75.9797,75.9797,29064.0
2023-12-26 12:55:00,80.94,80.95,80.93,80.95,16595.0,75.9891,75.9985,75.9797,75.9985,16595.0
2023-12-26 13:00:00,80.95,81.0,80.94,80.98,34172.0,75.9985,76.0454,75.9891,76.0267,34172.0
2023-12-26 13:05:00,80.97,81.0,80.96,80.99,29538.0,76.0173,76.0454,76.0079,76.036,29538.0
2023-12-26 13:10:00,80.98,81.0,80.98,80.99,13944.0,76.0267,76.0454,76.0267,76.036,13944.0
2023-12-26 13:15:00,80.98,80.99,80.98,80.98,11267.0,76.0267,76.036,76.0267,76.0267,11267.0
2023-12-26 13:20:00,80.98,81.0,80.98,81.0,27974.0,76.0267,76.0454,76.0267,76.0454,27974.0
2023-12-26 13:25:00,81.0,81.0,80.99,81.0,17644.0,76.0454,76.0454,76.036,76.0454,17644.0
2023-12-26 13:30:00,81.0,81.02,80.99,80.99,21428.0,76.0454,76.0642,76.036,76.036,21428.0
2023-12-26 13:35:00,81.0,81.0,80.99,81.0,32290.0,76.0454,76.0454,76.036,76.0454,32290.0
2023-12-26 13:40:00,80.99,81.0,80.99,81.0,5754.0,76.036,76.0454,76.036,76.0454,5754.0
2023-12-26 13:45:00,81.0,81.02,80.99,81.0,37615.0,76.0454,76.0642,76.036,76.0454,37615.0
2023-12-26 13:50:00,80.99,81.0,80.99,81.0,15694.0,76.036,76.0454,76.036,76.0454,15694.0
2023-12-26 13:55:00,81.0,81.01,81.0,81.01,19579.0,76.0454,76.0548,76.0454,76.0548,19579.0
2023-12-26 14:00:00,81.0,81.02,81.0,81.01,17784.0,76.0454,76.0642,76.0454,76.0548,17784.0
2023-12-26 14:05:00,81.01,81.03,81.01,81.03,13857.0,76.0548,76.0736,76.0548,76.0736,13857.0
2023-12-26 14:10:00,81.03,81.04,81.02,81.04,35892.0,76.0736,76.083,76.0642,76.083,35892.0
2023-12-26 14:15:00,81.04,81.05,81.03,81.05,17486.0,76.083,76.0924,76.0736,76.0924,17486.0
2023-12-26 14:20:00,81.05,81.06,81.04,81.06,31046.0,76.0924,76.1018,76.083,76.1018,31046.0
2023-12-26 14:25:00,81.06,81.07,81.05,81.05,27136.0,76.1018,76.1112,76.0924,76.0924,27136.0
2023-12-26 14:30:00,81.05,81.06,81.05,81.06,17173.0,76.0924,76.1018,76.0924,76.1018,17173.0
2023-12-26 14:35:00,81.06,81.08,81.05,81.08,25408.0,76.1018,76.1205,76.0924,76.1205,25408.0
2023-12-26 14:40:00,81.08,81.08,81.07,81.08,20853.0,76.1205,76.1205,76.1112,76.1205,20853.0
2023-12-26 14:45:00,81.08,81.08,81.07,81.08,10982.0,76.1205,76.1205,76.1112,76.1205,10982.0
2023-12-26 14:50:00,81.08,81.09,81.07,81.09,32251.0,76.1205,76.1299,76.1112,76.1299,32251.0
2023-12-26 14:55:00,81.08,81.09,81.06,81.06,35790.0,76.1205,76.1299,76.1018,76.1018,35790.0
2023-12-26 15:00:00,81.07,81.07,81.05,81.06,14420.0,76.1112,76.1112,76.0924,76.1018,14420.0
2023-12-26 15:05:00,81.06,81.06,81.05,81.05,10948.0,76.1018,76.1018,76.0924,76.0924,10948.0
2023-12-26 15:10:00,81.06,81.06,81.05,81.06,21985.0,76.1018,76.1018,76.0924,76.1018,21985.0
2023-12-26 15:15:00,81.05,81.06,81.03,81.04,26919.0,76.0924,76.1018,76.0736,76.083,26919.0
2023-12-26 15:20:00,81.04,81.05,81.03,81.05,51968.0,76.083,76.0924,76.0736,76.0924,51968.0
2023-12-26 15:25:00,81.05,81.05,81.04,81.05,40046.0,76.0924,76.0924,76.083,76.0924,40046.0
2023-12-26 15:30:00,81.05,81.06,81.04,81.06,42398.0,76.0924,76.1018,76.083,76.1018,42398.0
2023-12-26 15:35:00,81.06,81.07,81.06,81.06,32865.0,76.1018,76.1112,76.1018,76.1018,32865.0
2023-12-26 15:40:00,81.06,81.07,81.06,81.06,35777.0,76.1018,76.1112,76.1018,76.1018,35777.0
2023-12-26 15:45:00,81.06,81.07,81.05,81.06,162848.0,76.1018,76.1112,76.0924,76.1018,162848.0
2023-12-26 15:50:00,81.06,81.07,81.04,81.05,79523.0,76.1018,76.1112,76.083,76.0924,79523.0
2023-12-26 15:55:00,81.04,81.05,81.04,81.04,101704.0,76.083,76.0924,76.083,76.083,101704.0
2023-12-27 09:30:00,81.34,81.34,81.26,81.28,70032.0,76.3646,76.3646,76.2895,76.3083,70032.0
2023-12-27 09:35:00,81.29,81.29,81.27,81.27,29080.0,76.3177,76.3177,76.2989,76.2989,29080.0
2023-12-27 09:40:00,81.28,81.28,81.27,81.27,14898.0,76.3083,76.3083,76.2989,76.2989,14898.0
2023-12-27 09:45:00,81.26,81.27,81.25,81.26,24790.0,76.2895,76.2989,76.2801,76.2895,24790.0
2023-12-27 09:50:00,81.26,81.27,81.25,81.27,54012.0,76.2895,76.2989,76.2801,76.2989,54012.0
2023-12-27 09:55:00,81.27,81.29,81.26,81.28,100792.0,76.2989,76.3177,76.2895,76.3083,100792.0
2023-12-27 10:00:00,81.28,81.29,81.27,81.28,34532.0,76.3083,76.3177,76.2989,76.3083,34532.0
2023-12-27 10:05:00,81.29,81.29,81.28,81.29,69492.0,76.3177,76.3177,76.3083,76.3177,69492.0
2023-12-27 10:10:00,81.29,81.29,81.27,81.29,131820.0,76.3177,76.3177,76.2989,76.3177,131820.0
2023-12-27 10:15:00,81.29,81.29,81.28,81.28,104458.0,76.3177,76.3177,76.3083,76.3083,104458.0
2023-12-27 10:20:00,81.29,81.29,81.27,81.29,99311.0,76.3177,76.3177,76.2989,76.3177,99311.0
2023-12-27 10:25:00,81.29,81.31,81.28,81.31,117208.0,76.3177,76.3365,76.3083,76.3365,117208.0
2023-12-27 10:30:00,81.3,81.33,81.3,81.33,109592.0,76.3271,76.3553,76.3271,76.3553,109592.0
2023-12-27 10:35:00,81.32,81.33,81.31,81.31,212002.0,76.3459,76.3553,76.3365,76.3365,212002.0
2023-12-27 10:40:00,81.31,81.33,81.31,81.33,98852.0,76.3365,76.3553,76.3365,76.3553,98852.0
2023-12-27 10:45:00,81.33,81.35,81.32,81.35,105180.0,76.3553,76.374,76.3459,76.374,105180.0
2023-12-27 10:50:00,81.35,81.37,81.34,81.37,136808.0,76.374,76.3928,76.3646,76.3928,136808.0
2023-12-27 10:55:00,81.37,81.38,81.36,81.38,115356.0,76.3928,76.4022,76.3834,76.4022,115356.0
2023-12-27 11:00:00,81.38,81.38,81.37,81.37,123347.0,76.4022,76.4022,76.3928,76.3928,123347.0
2023-12-27 11:05:00,81.38,81.38,81.36,81.38,186304.0,76.4022,76.4022,76.3834,76.4022,186304.0
2023-12-27 11:10:00,81.37,81.38,81.37,81.38,58562.0,76.3928,76.4022,76.3928,76.4022,58562.0
2023-12-27 11:15:00,81.38,81.4,81.37,81.4,173603.0,76.4022,76.421,76.3928,76.421,173603.0
2023-12-27 11:20:00,81.4,81.42,81.4,81.41,215765.0,76.421,76.4397,76.421,76.4304,215765.0
2023-12-27 11:25:00,81.41,81.43,81.4,81.43,70128.0,76.4304,76.4491,76.421,76.4491,70128.0
2023-12-27 11:30:00,81.42,81.44,81.41,81.42,28052.0,76.4397,76.4585,76.4304,76.4397,28052.0
2023-12-27 11:35:00,81.42,81.45,81.4,81.44,48649.0,76.4397,76.4679,76.421,76.4585,48649.0
2023-12-27 11:40:00,81.44,81.45,81.43,81.45,7741.0,76.4585,76.4679,76.4491,76.4679,7741.0
2023-12-27 11:45:00,81.45,81.45,81.43,81.44,40140.0,76.4679,76.4679,76.4491,76.4585,40140.0
2023-12-27 11:50:00,81.45,81.46,81.42,81.43,29660.0,76.4679,76.4773,76.4397,76.4491,29660.0
2023-12-27 11:55:00,81.43,81.45,81.43,81.45,11991.0,76.4491,76.4679,76.4491,76.4679,11991.0
2023-12-27 12:00:00,81.44,81.46,81.43,81.44,27742.0,76.4585,76.4773,76.4491,76.4585,27742.0
2023-12-27 12:05:00,81.44,81.45,81.43,81.45,11252.0,76.4585,76.4679,76.4491,76.4679,11252.0
2023-12-27 12:10:00,81.44,81.45,81.44,81.45,21993.0,76.4585,76.4679,76.4585,76.4679,21993.0
2023-12-27 12:15:00,81.45,81.45,81.43,81.45,6651.0,76.4679,76.4679,76.4491,76.4679,6651.0
2023-12-27 12:20:00,81.45,81.47,81.43,81.44,52581.0,76.4679,76.4867,76.4491,76.4585,52581.0
2023-12-27 12:25:00,81.44,81.44,81.42,81.44,23544.0,76.4585,76.4585,76.4397,76.4585,23544.0
2023-12-27 12:30:00,81.44,81.46,81.43,81.45,62422.0,76.4585,76.4773,76.4491,76.4679,62422.0
2023-12-27 12:35:00,81.45,81.49,81.45,81.49,15763.0,76.4679,76.5055,76.4679,76.5055,15763.0
2023-12-27 12:40:00,81.49,81.51,81.47,81.48,29445.0,76.5055,76.5242,76.4867,76.4961,29445.0
2023-12-27 12:45:00,81.48,81.51,81.48,81.5,17921.0,76.4961,76.5242,76.4961,76.5149,17921.0
2023-12-27 12:50:00,81.5,81.5,81.48,81.48,14534.0,76.5149,76.5149,76.4961,76.4961,14534.0
2023-12-27 12:55:00,81.48,81.5,81.47,81.49,27677.0,76.4961,76.5149,76.4867,76.5055,27677.0
2023-12-27 13:00:00,81.49,81.59,81.48,81.59,77096.0,76.5055,76.5993,76.4961,76.5993,77096.0
2023-12-27 13:05:00,81.59,81.63,81.57,81.62,72108.0,76.5993,76.6369,76.5806,76.6275,72108.0
2023-12-27 13:10:00,81.62,81.62,81.55,81.56,86269.0,76.6275,76.6275,76.5618,76.5712,86269.0
2023-12-27 13:15:00,81.56,81.59,81.56,81.59,81534.0,76.5712,76.5993,76.5712,76.5993,81534.0
2023-12-27 13:20:00,81.59,81.6,81.58,81.59,26471.0,76.5993,76.6087,76.59,76.5993,26471.0
2023-12-27 13:25:00,81.59,81.61,81.59,81.61,16181.0,76.5993,76.6181,76.5993,76.6181,16181.0
2023-12-27 13:30:00,81.61,81.62,81.57,81.59,56075.0,76.6181,76.6275,76.5806,76.5993,56075.0
2023-12-27 13:35:00,81.59,81.6,81.56,81.58,64320.0,76.5993,76.6087,76.5712,76.59,64320.0
2023-12-27 13:40:00,81.58,81.61,81.57,81.61,31487.0,76.59,76.6181,76.5806,76.6181,31487.0
2023-12-27 13:45:00,81.61,81.63,81.61,81.62,27203.0,76.6181,76.6369,76.6181,76.6275,27203.0
2023-12-27 13:50:00,81.63,81.64,81.62,81.64,52626.0,76.6369,76.6463,76.6275,76.6463,52626.0
2023-12-27 13:55:00,81.64,81.64,81.62,81.63,22480.0,76.6463,76.6463,76.6275,76.6369,22480.0
2023-12-27 14:00:00,81.62,81.62,81.57,81.57,67759.0,76.6275,76.6275,76.5806,76.5806,67759.0
2023-12-27 14:05:00,81.58,81.6,81.57,81.59,104451.0,76.59,76.6087,76.5806,76.5993,104451.0
2023-12-27 14:10:00,81.59,81.61,81.59,81.61,21524.0,76.5993,76.6181,76.5993,76.6181,21524.0
2023-12-27 14:15:00,81.61,81.62,81.6,81.62,93410.0,76.6181,76.6275,76.6087,76.6275,93410.0
2023-12-27 14:20:00,81.62,81.62,81.58,81.61,66317.0,76.6275,76.6275,76.59,76.6181,66317.0
2023-12-27 14:25:00,81.61,81.62,81.6,81.62,16104.0,76.6181,76.6275,76.6087,76.6275,16104.0
2023-12-27 14:30:00,81.61,81.64,81.61,81.64,17364.0,76.6181,76.6463,76.6181,76.6463,17364.0
2023-12-27 14:35:00,81.64,81.65,81.63,81.63,12628.0,76.6463,76.6557,76.6369,76.6369,12628.0
2023-12-27 14:40:00,81.63,81.63,81.61,81.61,19427.0,76.6369,76.6369,76.6181,76.6181,19427.0
2023-12-27 14:45:00,81.62,81.63,81.61,81.63,53585.0,76.6275,76.6369,76.6181,76.6369,53585.0
2023-12-27 14:50:00,81.63,81.63,81.6,81.61,27406.0,76.6369,76.6369,76.6087,76.6181,27406.0
2023-12-27 14:55:00,81.61,81.64,81.6,81.64,56515.0,76.6181,76.6463,76.6087,76.6463,56515.0
2023-12-27 15:00:00,81.65,81.65,81.64,81.65,37881.0,76.6557,76.6557,76.6463,76.6557,37881.0
2023-12-27 15:05:00,81.64,81.64,81.63,81.64,14784.0,76.6463,76.6463,76.6369,76.6463,14784.0
2023-12-27 15:10:00,81.64,81.64,81.6,81.62,111941.0,76.6463,76.6463,76.6087,76.6275,111941.0
2023-12-27 15:15:00,81.62,81.64,81.61,81.64,41365.0,76.6275,76.6463,76.6181,76.6463,41365.0
2023-12-27 15:20:00,81.64,81.64,81.63,81.64,97194.0,76.6463,76.6463,76.6369,76.6463,97194.0
2023-12-27 15:25:00,81.63,81.63,81.61,81.62,14881.0,76.6369,76.6369,76.6181,76.6275,14881.0
2023-12-27 15:30:00,81.62,81.63,81.61,81.62,14992.0,76.6275,76.6369,76.6181,76.6275,14992.0
2023-12-27 15:35:00,81.62,81.63,81.61,81.62,10783.0,76.6275,76.6369,76.6181,76.6275,10783.0
2023-12-27 15:40:00,81.63,81.63,81.59,81.6,22745.0,76.6369,76.6369,76.5993,76.6087,22745.0
2023-12-27 15:45:00,81.59,81.6,81.59,81.59,17176.0,76.5993,76.6087,76.5993,76.5993,17176.0
2023-12-27 15:50:00,81.59,81.61,81.59,81.61,114162.0,76.5993,76.6181,76.5993,76.6181,114162.0
2023-12-27 15:55:00,81.61,81.65,81.6,81.65,267636.0,76.6181,76.6557,76.6087,76.6557,267636.0
2023-12-28 09:30:00,81.56,81.56,81.5,81.51,195777.0,76.5712,76.5712,76.5149,76.5242,195777.0
2023-12-28 09:35:00,81.5,81.51,81.48,81.49,35870.0,76.5149,76.5242,76.4961,76.5055,35870.0
2023-12-28 09:40:00,81.49,81.5,81.47,81.48,50185.0,76.5055,76.5149,76.4867,76.4961,50185.0
2023-12-28 09:45:00,81.48,81.48,81.44,81.45,146732.0,76.4961,76.4961,76.4585,76.4679,146732.0
2023-12-28 09:50:00,81.44,81.49,81.44,81.48,262377.0,76.4585,76.5055,76.4585,76.4961,262377.0
2023-12-28 09:55:00,81.49,81.5,81.47,81.49,35687.0,76.5055,76.5149,76.4867,76.5055,35687.0
2023-12-28 10:00:00,81.49,81.51,81.48,81.5,18845.0,76.5055,76.5242,76.4961,76.5149,18845.0
2023-12-28 10:05:00,81.5,81.51,81.47,81.48,28436.0,76.5149,76.5242,76.4867,76.4961,28436.0
2023-12-28 10:10:00,81.49,81.51,81.49,81.5,9374.0,76.5055,76.5242,76.5055,76.5149,9374.0
2023-12-28 10:15:00,81.5,81.53,81.49,81.52,14221.0,76.5149,76.543,76.5055,76.5336,14221.0
2023-12-28 10:20:00,81.52,81.53,81.5,81.53,15456.0,76.5336,76.543,76.5149,76.543,15456.0
2023-12-28 10:25:00,81.52,81.57,81.52,81.57,11183.0,76.5336,76.5806,76.5336,76.5806,11183.0
2023-12-28 10:30:00,81.57,81.57,81.53,81.56,36768.0,76.5806,76.5806,76.543,76.5712,36768.0
2023-12-28 10:35:00,81.56,81.56,81.55,81.56,9899.0,76.5712,76.5712,76.5618,76.5712,9899.0
2023-12-28 10:40:00,81.56,81.59,81.55,81.59,33750.0,76.5712,76.5993,76.5618,76.5993,33750.0
2023-12-28 10:45:00,81.59,81.6,81.58,81.59,40644.0,76.5993,76.6087,76.59,76.5993,40644.0
2023-12-28 10:50:00,81.6,81.61,81.57,81.57,25298.0,76.6087,76.6181,76.5806,76.5806,25298.0
2023-12-28 10:55:00,81.58,81.6,81.56,81.59,56929.0,76.59,76.6087,76.5712,76.5993,56929.0
2023-12-28 11:00:00,81.58,81.58,81.54,81.55,30979.0,76.59,76.59,76.5524,76.5618,30979.0
2023-12-28 11:05:00,81.54,81.54,81.52,81.53,10745.0,76.5524,76.5524,76.5336,76.543,10745.0
2023-12-28 11:10:00,81.53,81.55,81.51,81.55,13156.0,76.543,76.5618,76.5242,76.5618,13156.0
2023-12-28 11:15:00,81.54,81.55,81.52,81.54,34012.0,76.5524,76.5618,76.5336,76.5524,34012.0
2023-12-28 11:20:00,81.54,81.55,81.53,81.54,23556.0,76.5524,76.5618,76.543,76.5524,23556.0
2023-12-28 11:25:00,81.53,81.54,81.51,81.53,27513.0,76.543,76.5524,76.5242,76.543,27513.0
2023-12-28 11:30:00,81.53,81.55,81.52,81.54,15818.0,76.543,76.5618,76.5336,76.5524,15818.0
2023-12-28 11:35:00,81.54,81.54,81.52,81.54,42062.0,76.5524,76.5524,76.5336,76.5524,42062.0
2023-12-28 11:40:00,81.54,81.54,81.51,81.52,23061.0,76.5524,76.5524,76.5242,76.5336,23061.0
2023-12-28 11:45:00,81.51,81.52,81.49,81.51,14326.0,76.5242,76.5336,76.5055,76.5242,14326.0
2023-12-28 11:50:00,81.5,81.51,81.49,81.5,15924.0,76.5149,76.5242,76.5055,76.5149,15924.0
2023-12-28 11:55:00,81.5,81.5,81.49,81.5,17760.0,76.5149,76.5149,76.5055,76.5149,17760.0
2023-12-28 12:00:00,81.5,81.51,81.49,81.51,81811.0,76.5149,76.5242,76.5055,76.5242,81811.0
2023-12-28 12:05:00,81.51,81.52,81.5,81.52,237919.0,76.5242,76.5336,76.5149,76.5336,237919.0
2023-12-28 12:10:00,81.52,81.52,81.5,81.51,41050.0,76.5336,76.5336,76.5149,76.5242,41050.0
2023-12-28 12:15:00,81.51,81.54,81.51,81.54,49742.0,76.5242,76.5524,76.5242,76.5524,49742.0
2023-12-28 12:20:00,81.54,81.55,81.53,81.55,28349.0,76.5524,76.5618,76.543,76.5618,28349.0
2023-12-28 12:25:00,81.55,81.55,81.53,81.54,22782.0,76.5618,76.5618,76.543,76.5524,22782.0
2023-12-28 12:30:00,81.53,81.53,81.52,81.53,29626.0,76.543,76.543,76.5336,76.543,29626.0
2023-12-28 12:35:00,81.53,81.53,81.51,81.51,21011.0,76.543,76.543,76.5242,76.5242,21011.0
2023-12-28 12:40:00,81.52,81.53,81.51,81.52,21243.0,76.5336,76.543,76.5242,76.5336,21243.0
2023-12-28 12:45:00,81.52,81.52,81.51,81.51,13958.0,76.5336,76.5336,76.5242,76.5242,13958.0
2023-12-28 12:50:00,81.52,81.52,81.51,81.51,27581.0,76.5336,76.5336,76.5242,76.5242,27581.0
2023-12-28 12:55:00,81.52,81.53,81.51,81.52,47447.0,76.5336,76.543,76.5242,76.5336,47447.0
2023-12-28 13:00:00,81.53,81.55,81.41,81.43,119836.0,76.543,76.5618,76.4304,76.4491,119836.0
2023-12-28 13:05:00,81.44,81.44,81.39,81.42,19799.0,76.4585,76.4585,76.4116,76.4397,19799.0
2023-12-28 13:10:00,81.42,81.43,81.4,81.4,25449.0,76.4397,76.4491,76.421,76.421,25449.0
2023-12-28 13:15:00,81.4,81.42,81.4,81.41,11241.0,76.421,76.4397,76.421,76.4304,11241.0
2023-12-28 13:20:00,81.41,81.41,81.39,81.41,32154.0,76.4304,76.4304,76.4116,76.4304,32154.0
2023-12-28 13:25:00,81.41,81.41,81.37,81.39,27281.0,76.4304,76.4304,76.3928,76.4116,27281.0
2023-12-28 13:30:00,81.39,81.41,81.38,81.41,21278.0,76.4116,76.4304,76.4022,76.4304,21278.0
2023-12-28 13:35:00,81.41,81.42,81.4,81.42,76635.0,76.4304,76.4397,76.421,76.4397,76635.0
2023-12-28 13:40:00,81.42,81.42,81.4,81.42,66475.0,76.4397,76.4397,76.421,76.4397,66475.0
2023-12-28 13:45:00,81.42,81.42,81.4,81.41,26392.0,76.4397,76.4397,76.421,76.4304,26392.0
2023-12-28 13:50:00,81.41,81.44,81.4,81.44,32047.0,76.4304,76.4585,76.421,76.4585,32047.0
2023-12-28 13:55:00,81.43,81.43,81.41,81.42,69323.0,76.4491,76.4491,76.4304,76.4397,69323.0
2023-12-28 14:00:00,81.42,81.43,81.41,81.42,25781.0,76.4397,76.4491,76.4304,76.4397,25781.0
2023-12-28 14:05:00,81.42,81.43,81.4,81.41,123002.0,76.4397,76.4491,76.421,76.4304,123002.0
2023-12-28 14:10:00,81.41,81.42,81.41,81.42,21361.0,76.4304,76.4397,76.4304,76.4397,21361.0
2023-12-28 14:15:00,81.42,81.42,81.41,81.42,27707.0,76.4397,76.4397,76.4304,76.4397,27707.0
2023-12-28 14:20:00,81.42,81.42,81.4,81.42,28341.0,76.4397,76.4397,76.421,76.4397,28341.0
2023-12-28 14:25:00,81.41,81.43,81.41,81.42,36005.0,76.4304,76.4491,76.4304,76.4397,36005.0
2023-12-28 14:30:00,81.42,81.42,81.41,81.42,6810.0,76.4397,76.4397,76.4304,76.4397,6810.0
2023-12-28 14:35:00,81.41,81.42,81.39,81.41,29879.0,76.4304,76.4397,76.4116,76.4304,29879.0
2023-12-28 14:40:00,81.41,81.43,81.4,81.42,44718.0,76.4304,76.4491,76.421,76.4397,44718.0
2023-12-28 14:45:00,81.42,81.44,81.41,81.44,47818.0,76.4397,76.4585,76.4304,76.4585,47818.0
2023-12-28 14:50:00,81.44,81.45,81.43,81.44,17503.0,76.4585,76.4679,76.4491,76.4585,17503.0
2023-12-28 14:55:00,81.44,81.45,81.42,81.44,42070.0,76.4585,76.4679,76.4397,76.4585,42070.0
2023-12-28 15:00:00,81.44,81.46,81.44,81.45,31056.0,76.4585,76.4773,76.4585,76.4679,31056.0
2023-12-28 15:05:00,81.44,81.47,81.44,81.47,66072.0,76.4585,76.4867,76.4585,76.4867,66072.0
2023-12-28 15:10:00,81.46,81.47,81.46,81.47,27530.0,76.4773,76.4867,76.4773,76.4867,27530.0
2023-12-28 15:15:00,81.46,81.47,81.45,81.46,90717.0,76.4773,76.4867,76.4679,76.4773,90717.0
2023-12-28 15:20:00,81.47,81.48,81.46,81.47,118692.0,76.4867,76.4961,76.4773,76.4867,118692.0
2023-12-28 15:25:00,81.48,81.48,81.47,81.48,28780.0,76.4961,76.4961,76.4867,76.4961,28780.0
2023-12-28 15:30:00,81.48,81.48,81.47,81.48,20278.0,76.4961,76.4961,76.4867,76.4961,20278.0
2023-12-28 15:35:00,81.48,81.48,81.47,81.48,24795.0,76.4961,76.4961,76.4867,76.4961,24795.0
2023-12-28 15:40:00,81.48,81.48,81.46,81.46,46700.0,76.4961,76.4961,76.4773,76.4773,46700.0
2023-12-28 15:45:00,81.47,81.47,81.43,81.44,40902.0,76.4867,76.4867,76.4491,76.4585,40902.0
2023-12-28 15:50:00,81.45,81.45,81.43,81.44,137390.0,76.4679,76.4679,76.4491,76.4585,137390.0
2023-12-28 15:55:00,81.44,81.45,81.43,81.44,97495.0,76.4585,76.4679,76.4491,76.4585,97495.0
2023-12-29 09:30:00,81.27,81.32,81.25,81.31,177209.0,76.2989,76.3459,76.2801,76.3365,177209.0
2023-12-29 09:35:00,81.31,81.32,81.31,81.32,32147.0,76.3365,76.3459,76.3365,76.3459,32147.0
2023-12-29 09:40:00,81.31,81.36,81.31,81.36,32959.0,76.3365,76.3834,76.3365,76.3834,32959.0
2023-12-29 09:45:00,81.35,81.35,81.32,81.32,48299.0,76.374,76.374,76.3459,76.3459,48299.0
2023-12-29 09:50:00,81.33,81.33,81.27,81.29,27203.0,76.3553,76.3553,76.2989,76.3177,27203.0
2023-12-29 09:55:00,81.29,81.29,81.27,81.29,55441.0,76.3177,76.3177,76.2989,76.3177,55441.0
2023-12-29 10:00:00,81.29,81.32,81.28,81.3,69892.0,76.3177,76.3459,76.3083,76.3271,69892.0
2023-12-29 10:05:00,81.3,81.32,81.29,81.3,42835.0,76.3271,76.3459,76.3177,76.3271,42835.0
2023-12-29 10:10:00,81.29,81.32,81.29,81.32,26030.0,76.3177,76.3459,76.3177,76.3459,26030.0
2023-12-29 10:15:00,81.33,81.35,81.32,81.34,26165.0,76.3553,76.374,76.3459,76.3646,26165.0
2023-12-29 10:20:00,81.34,81.35,81.31,81.32,77846.0,76.3646,76.374,76.3365,76.3459,77846.0
2023-12-29 10:25:00,81.32,81.35,81.32,81.34,156423.0,76.3459,76.374,76.3459,76.3646,156423.0
2023-12-29 10:30:00,81.35,81.37,81.33,81.34,231570.0,76.374,76.3928,76.3553,76.3646,231570.0
2023-12-29 10:35:00,81.34,81.37,81.33,81.36,121666.0,76.3646,76.3928,76.3553,76.3834,121666.0
2023-12-29 10:40:00,81.36,81.38,81.32,81.33,242922.0,76.3834,76.4022,76.3459,76.3553,242922.0
2023-12-29 10:45:00,81.33,81.35,81.31,81.34,35517.0,76.3553,76.374,76.3365,76.3646,35517.0
2023-12-29 10:50:00,81.34,81.35,81.34,81.35,36559.0,76.3646,76.374,76.3646,76.374,36559.0
2023-12-29 10:55:00,81.35,81.37,81.35,81.37,61277.0,76.374,76.3928,76.374,76.3928,61277.0
2023-12-29 11:00:00,81.37,81.39,81.36,81.38,19525.0,76.3928,76.4116,76.3834,76.4022,19525.0
2023-12-29 11:05:00,81.38,81.38,81.36,81.36,37964.0,76.4022,76.4022,76.3834,76.3834,37964.0
2023-12-29 11:10:00,81.37,81.38,81.35,81.35,69021.0,76.3928,76.4022,76.374,76.374,69021.0
2023-12-29 11:15:00,81.36,81.36,81.35,81.36,23861.0,76.3834,76.3834,76.374,76.3834,23861.0
2023-12-29 11:20:00,81.36,81.36,81.33,81.34,40891.0,76.3834,76.3834,76.3553,76.3646,40891.0
2023-12-29 11:25:00,81.34,81.36,81.33,81.34,21778.0,76.3646,76.3834,76.3553,76.3646,21778.0
2023-12-29 11:30:00,81.33,81.35,81.31,81.34,51168.0,76.3553,76.374,76.3365,76.3646,51168.0
2023-12-29 11:35:00,81.33,81.36,81.33,81.36,25250.0,76.3553,76.3834,76.3553,76.3834,25250.0
2023-12-29 11:40:00,81.36,81.37,81.35,81.37,20922.0,76.3834,76.3928,76.374,76.3928,20922.0
2023-12-29 11:45:00,81.37,81.4,81.37,81.39,34927.0,76.3928,76.421,76.3928,76.4116,34927.0
2023-12-29 11:50:00,81.38,81.4,81.37,81.38,21275.0,76.4022,76.421,76.3928,76.4022,21275.0
2023-12-29 11:55:00,81.38,81.39,81.35,81.38,34747.0,76.4022,76.4116,76.374,76.4022,34747.0
2023-12-29 12:00:00,81.37,81.38,81.37,81.38,9506.0,76.3928,76.4022,76.3928,76.4022,9506.0
2023-12-29 12:05:00,81.37,81.37,81.35,81.37,28299.0,76.3928,76.3928,76.374,76.3928,28299.0
2023-12-29 12:10:00,81.36,81.37,81.34,81.35,33680.0,76.3834,76.3928,76.3646,76.374,33680.0
2023-12-29 12:15:00,81.35,81.36,81.33,81.35,77151.0,76.374,76.3834,76.3553,76.374,77151.0
2023-12-29 12:20:00,81.34,81.37,81.34,81.36,42933.0,76.3646,76.3928,76.3646,76.3834,42933.0
2023-12-29 12:25:00,81.36,81.38,81.35,81.38,82866.0,76.3834,76.4022,76.374,76.4022,82866.0
2023-12-29 12:30:00,81.37,81.4,81.37,81.4,44040.0,76.3928,76.421,76.3928,76.421,44040.0
2023-12-29 12:35:00,81.39,81.39,81.38,81.39,30724.0,76.4116,76.4116,76.4022,76.4116,30724.0
2023-12-29 12:40:00,81.39,81.41,81.38,81.41,31189.0,76.4116,76.4304,76.4022,76.4304,31189.0
2023-12-29 12:45:00,81.41,81.41,81.39,81.4,41221.0,76.4304,76.4304,76.4116,76.421,41221.0
2023-12-29 12:50:00,81.4,81.42,81.38,81.41,34333.0,76.421,76.4397,76.4022,76.4304,34333.0
2023-12-29 12:55:00,81.41,81.45,81.38,81.39,83930.0,76.4304,76.4679,76.4022,76.4116,83930.0
2023-12-29 13:00:00,81.39,81.39,81.21,81.27,373840.0,76.4116,76.4116,76.2426,76.2989,373840.0
2023-12-29 13:05:00,81.28,81.28,81.26,81.27,48577.0,76.3083,76.3083,76.2895,76.2989,48577.0
2023-12-29 13:10:00,81.27,81.33,81.27,81.33,36072.0,76.2989,76.3553,76.2989,76.3553,36072.0
2023-12-29 13:15:00,81.33,81.34,81.29,81.31,79695.0,76.3553,76.3646,76.3177,76.3365,79695.0
2023-12-29 13:20:00,81.31,81.31,81.29,81.3,23812.0,76.3365,76.3365,76.3177,76.3271,23812.0
2023-12-29 13:25:00,81.3,81.3,81.27,81.29,7469.0,76.3271,76.3271,76.2989,76.3177,7469.0
2023-12-29 13:30:00,81.28,81.32,81.28,81.32,10324.0,76.3083,76.3459,76.3083,76.3459,10324.0
2023-12-29 13:35:00,81.32,81.35,81.31,81.34,30714.0,76.3459,76.374,76.3365,76.3646,30714.0
2023-12-29 13:40:00,81.34,81.39,81.34,81.39,30054.0,76.3646,76.4116,76.3646,76.4116,30054.0
2023-12-29 13:45:00,81.38,81.39,81.35,81.38,23722.0,76.4022,76.4116,76.374,76.4022,23722.0
2023-12-29 13:50:00,81.38,81.38,81.32,81.32,22248.0,76.4022,76.4022,76.3459,76.3459,22248.0
2023-12-29 13:55:00,81.32,81.33,81.31,81.33,13458.0,76.3459,76.3553,76.3365,76.3553,13458.0
2023-12-29 14:00:00,81.33,81.35,81.31,81.32,56439.0,76.3553,76.374,76.3365,76.3459,56439.0
2023-12-29 14:05:00,81.31,81.34,81.31,81.33,24752.0,76.3365,76.3646,76.3365,76.3553,24752.0
2023-12-29 14:10:00,81.34,81.34,81.31,81.31,59228.0,76.3646,76.3646,76.3365,76.3365,59228.0
2023-12-29 14:15:00,81.31,81.34,81.31,81.33,24725.0,76.3365,76.3646,76.3365,76.3553,24725.0
2023-12-29 14:20:00,81.33,81.33,81.32,81.33,21237.0,76.3553,76.3553,76.3459,76.3553,21237.0
2023-12-29 14:25:00,81.33,81.33,81.32,81.33,16211.0,76.3553,76.3553,76.3459,76.3553,16211.0
2023-12-29 14:30:00,81.33,81.33,81.32,81.33,12944.0,76.3553,76.3553,76.3459,76.3553,12944.0
2023-12-29 14:35:00,81.33,81.34,81.32,81.34,22274.0,76.3553,76.3646,76.3459,76.3646,22274.0
2023-12-29 14:40:00,81.34,81.35,81.33,81.35,5880.0,76.3646,76.374,76.3553,76.374,5880.0
2023-12-29 14:45:00,81.34,81.35,81.34,81.34,10180.0,76.3646,76.374,76.3646,76.3646,10180.0
2023-12-29 14:50:00,81.34,81.35,81.33,81.34,20637.0,76.3646,76.374,76.3553,76.3646,20637.0
2023-12-29 14:55:00,81.33,81.34,81.33,81.34,14481.0,76.3553,76.3646,76.3553,76.3646,14481.0
2023-12-29 15:00:00,81.33,81.34,81.32,81.32,16473.0,76.3553,76.3646,76.3459,76.3459,16473.0
2023-12-29 15:05:00,81.33,81.34,81.32,81.34,22293.0,76.3553,76.3646,76.3459,76.3646,22293.0
2023-12-29 15:10:00,81.34,81.35,81.34,81.35,32244.0,76.3646,76.374,76.3646,76.374,32244.0
2023-12-29 15:15:00,81.34,81.35,81.33,81.33,11595.0,76.3646,76.374,76.3553,76.3553,11595.0
2023-12-29 15:20:00,81.33,81.34,81.32,81.32,25808.0,76.3553,76.3646,76.3459,76.3459,25808.0
2023-12-29 15:25:00,81.33,81.33,81.32,81.33,20119.0,76.3553,76.3553,76.3459,76.3553,20119.0
2023-12-29 15:30:00,81.32,81.33,81.3,81.31,50890.0,76.3459,76.3553,76.3271,76.3365,50890.0
2023-12-29 15:35:00,81.31,81.31,81.3,81.3,39247.0,76.3365,76.3365,76.3271,76.3271,39247.0
2023-12-29 15:40:00,81.31,81.31,81.3,81.31,48379.0,76.3365,76.3365,76.3271,76.3365,48379.0
2023-12-29 15:45:00,81.31,81.31,81.29,81.3,67343.0,76.3365,76.3365,76.3177,76.3271,67343.0
2023-12-29 15:50:00,81.3,81.3,81.28,81.29,144830.0,76.3271,76.3271,76.3083,76.3177,144830.0
2023-12-29 15:55:00,81.29,81.29,81.25,81.28,298960.0,76.3177,76.3177,76.2801,76.3083,298960.0
2024-01-02 09:30:00,80.89,80.9,80.83,80.89,101331.0,75.9422,75.9516,75.8858,75.9422,101331.0
2024-01-02 09:35:00,80.89,80.9,80.86,80.87,19571.0,75.9422,75.9516,75.914,75.9234,19571.0
2024-01-02 09:40:00,80.87,80.88,80.83,80.84,43273.0,75.9234,75.9328,75.8858,75.8952,43273.0
2024-01-02 09:45:00,80.84,80.95,80.84,80.91,40503.0,75.8952,75.9985,75.8952,75.9609,40503.0
2024-01-02 09:50:00,80.91,80.93,80.9,80.91,221131.0,75.9609,75.9797,75.9516,75.9609,221131.0
2024-01-02 09:55:00,80.91,80.97,80.9,80.96,214733.0,75.9609,76.0173,75.9516,76.0079,214733.0
2024-01-02 10:00:00,80.96,80.98,80.9,80.9,50271.0,76.0079,76.0267,75.9516,75.9516,50271.0
2024-01-02 10:05:00,80.9,80.91,80.88,80.9,146020.0,75.9516,75.9609,75.9328,75.9516,146020.0
2024-01-02 10:10:00,80.9,80.91,80.88,80.91,145886.0,75.9516,75.9609,75.9328,75.9609,145886.0
2024-01-02 10:15:00,80.91,80.92,80.88,80.89,124330.0,75.9609,75.9703,75.9328,75.9422,124330.0
2024-01-02 10:20:00,80.88,80.93,80.88,80.92,104466.0,75.9328,75.9797,75.9328,75.9703,104466.0
2024-01-02 10:25:00,80.92,80.93,80.89,80.91,62559.0,75.9703,75.9797,75.9422,75.9609,62559.0
2024-01-02 10:30:00,80.9,80.93,80.89,80.9,215573.0,75.9516,75.9797,75.9422,75.9516,215573.0
2024-01-02 10:35:00,80.9,80.9,80.85,80.9,289078.0,75.9516,75.9516,75.9046,75.9516,289078.0
2024-01-02 10:40:00,80.89,80.9,80.85,80.86,207636.0,75.9422,75.9516,75.9046,75.914,207636.0
2024-01-02 10:45:00,80.86,80.89,80.86,80.86,61131.0,75.914,75.9422,75.914,75.914,61131.0
2024-01-02 10:50:00,80.86,80.88,80.82,80.83,124400.0,75.914,75.9328,75.8764,75.8858,124400.0
2024-01-02 10:55:00,80.83,80.84,80.81,80.83,60021.0,75.8858,75.8952,75.8671,75.8858,60021.0
2024-01-02 11:00:00,80.83,80.85,80.8,80.82,278186.0,75.8858,75.9046,75.8577,75.8764,278186.0
2024-01-02 11:05:00,80.82,80.89,80.81,80.89,58349.0,75.8764,75.9422,75.8671,75.9422,58349.0
2024-01-02 11:10:00,80.89,80.94,80.88,80.9,43247.0,75.9422,75.9891,75.9328,75.9516,43247.0
2024-01-02 11:15:00,80.9,80.91,80.88,80.9,22203.0,75.9516,75.9609,75.9328,75.9516,22203.0
2024-01-02 11:20:00,80.9,80.94,80.9,80.93,103962.0,75.9516,75.9891,75.9516,75.9797,103962.0
2024-01-02 11:25:00,80.94,80.95,80.9,80.91,31768.0,75.9891,75.9985,75.9516,75.9609,31768.0
2024-01-02 11:30:00,80.9,80.92,80.89,80.89,30237.0,75.9516,75.9703,75.9422,75.9422,30237.0
2024-01-02 11:35:00,80.9,80.94,80.89,80.93,41336.0,75.9516,75.9891,75.9422,75.9797,41336.0
2024-01-02 11:40:00,80.94,80.94,80.91,80.92,21422.0,75.9891,75.9891,75.9609,75.9703,21422.0
2024-01-02 11:45:00,80.92,80.98,80.92,80.98,129796.0,75.9703,76.0267,75.9703,76.0267,129796.0
2024-01-02 11:50:00,80.98,80.99,80.95,80.96,33479.0,76.0267,76.036,75.9985,76.0079,33479.0
2024-01-02 11:55:00,80.96,80.96,80.93,80.94,44406.0,76.0079,76.0079,75.9797,75.9891,44406.0
2024-01-02 12:00:00,80.94,80.94,80.92,80.92,26447.0,75.9891,75.9891,75.9703,75.9703,26447.0
2024-01-02 12:05:00,80.93,80.93,80.91,80.92,51137.0,75.9797,75.9797,75.9609,75.9703,51137.0
2024-01-02 12:10:00,80.92,80.93,80.89,80.92,54282.0,75.9703,75.9797,75.9422,75.9703,54282.0
2024-01-02 12:15:00,80.91,80.92,80.89,80.9,19031.0,75.9609,75.9703,75.9422,75.9516,19031.0
2024-01-02 12:20:00,80.89,80.91,80.89,80.91,45581.0,75.9422,75.9609,75.9422,75.9609,45581.0
2024-01-02 12:25:00,80.89,80.9,80.86,80.88,685866.0,75.9422,75.9516,75.914,75.9328,685866.0
2024-01-02 12:30:00,80.88,80.89,80.86,80.88,211163.0,75.9328,75.9422,75.914,75.9328,211163.0
2024-01-02 12:35:00,80.88,80.89,80.87,80.88,174383.0,75.9328,75.9422,75.9234,75.9328,174383.0
2024-01-02 12:40:00,80.88,80.89,80.86,80.87,142771.0,75.9328,75.9422,75.914,75.9234,142771.0
2024-01-02 12:45:00,80.87,80.87,80.84,80.84,47693.0,75.9234,75.9234,75.8952,75.8952,47693.0
2024-01-02 12:50:00,80.85,80.86,80.84,80.84,63374.0,75.9046,75.914,75.8952,75.8952,63374.0
2024-01-02 12:55:00,80.84,80.85,80.83,80.85,28381.0,75.8952,75.9046,75.8858,75.9046,28381.0
2024-01-02 13:00:00,80.84,80.85,80.83,80.84,79700.0,75.8952,75.9046,75.8858,75.8952,79700.0
2024-01-02 13:05:00,80.84,80.84,80.82,80.83,33479.0,75.8952,75.8952,75.8764,75.8858,33479.0
2024-01-02 13:10:00,80.83,80.86,80.83,80.86,295454.0,75.8858,75.914,75.8858,75.914,295454.0
2024-01-02 13:15:00,80.86,80.88,80.82,80.88,678071.0,75.914,75.9328,75.8764,75.9328,678071.0
2024-01-02 13:20:00,80.88,80.89,80.87,80.88,106328.0,75.9328,75.9422,75.9234,75.9328,106328.0
2024-01-02 13:25:00,80.88,80.89,80.87,80.87,119438.0,75.9328,75.9422,75.9234,75.9234,119438.0
2024-01-02 13:30:00,80.88,80.88,80.84,80.86,126728.0,75.9328,75.9328,75.8952,75.914,126728.0
2024-01-02 13:35:00,80.85,80.86,80.84,80.85,102256.0,75.9046,75.914,75.8952,75.9046,102256.0
2024-01-02 13:40:00,80.84,80.86,80.84,80.84,60358.0,75.8952,75.914,75.8952,75.8952,60358.0
2024-01-02 13:45:00,80.84,80.85,80.83,80.84,207192.0,75.8952,75.9046,75.8858,75.8952,207192.0
2024-01-02 13:50:00,80.84,80.84,80.82,80.82,123453.0,75.8952,75.8952,75.8764,75.8764,123453.0
2024-01-02 13:55:00,80.83,80.83,80.81,80.82,16289.0,75.8858,75.8858,75.8671,75.8764,16289.0
2024-01-02 14:00:00,80.83,80.84,80.82,80.84,235862.0,75.8858,75.8952,75.8764,75.8952,235862.0
2024-01-02 14:05:00,80.84,80.86,80.83,80.86,35939.0,75.8952,75.914,75.8858,75.914,35939.0
2024-01-02 14:10:00,80.86,80.86,80.85,80.86,231997.0,75.914,75.914,75.9046,75.914,231997.0
2024-01-02 14:15:00,80.86,80.86,80.84,80.86,45156.0,75.914,75.914,75.8952,75.914,45156.0
2024-01-02 14:20:00,80.86,80.86,80.84,80.85,166061.0,75.914,75.914,75.8952,75.9046,166061.0
2024-01-02 14:25:00,80.85,80.86,80.84,80.86,28059.0,75.9046,75.914,75.8952,75.914,28059.0
2024-01-02 14:30:00,80.86,80.88,80.85,80.87,39289.0,75.914,75.9328,75.9046,75.9234,39289.0
2024-01-02 14:35:00,80.86,80.88,80.85,80.87,88960.0,75.914,75.9328,75.9046,75.9234,88960.0
2024-01-02 14:40:00,80.87,80.88,80.85,80.86,91129.0,75.9234,75.9328,75.9046,75.914,91129.0
2024-01-02 14:45:00,80.86,80.87,80.84,80.84,83402.0,75.914,75.9234,75.8952,75.8952,83402.0
2024-01-02 14:50:00,80.84,80.86,80.83,80.83,578548.0,75.8952,75.914,75.8858,75.8858,578548.0
2024-01-02 14:55:00,80.83,80.83,80.81,80.81,48555.0,75.8858,75.8858,75.8671,75.8671,48555.0
2024-01-02 15:00:00,80.81,80.84,80.81,80.81,171571.0,75.8671,75.8952,75.8671,75.8671,171571.0
2024-01-02 15:05:00,80.82,80.82,80.8,80.81,151194.0,75.8764,75.8764,75.8577,75.8671,151194.0
2024-01-02 15:10:00,80.82,80.82,80.8,80.81,29245.0,75.8764,75.8764,75.8577,75.8671,29245.0
2024-01-02 15:15:00,80.8,80.83,80.79,80.82,77406.0,75.8577,75.8858,75.8483,75.8764,77406.0
2024-01-02 15:20:00,80.83,80.83,80.82,80.82,67464.0,75.8858,75.8858,75.8764,75.8764,67464.0
2024-01-02 15:25:00,80.82,80.82,80.79,80.79,55511.0,75.8764,75.8764,75.8483,75.8483,55511.0
2024-01-02 15:30:00,80.8,80.81,80.79,80.81,80604.0,75.8577,75.8671,75.8483,75.8671,80604.0
2024-01-02 15:35:00,80.81,80.81,80.79,80.8,231264.0,75.8671,75.8671,75.8483,75.8577,231264.0
2024-01-02 15:40:00,80.8,80.81,80.79,80.81,207739.0,75.8577,75.8671,75.8483,75.8671,207739.0
2024-01-02 15:45:00,80.81,80.82,80.8,80.81,906417.0,75.8671,75.8764,75.8577,75.8671,906417.0
2024-01-02 15:50:00,80.81,80.82,80.81,80.82,205606.0,75.8671,75.8764,75.8671,75.8764,205606.0
2024-01-02 15:55:00,80.82,80.86,80.82,80.86,209905.0,75.8764,75.914,75.8764,75.914,209905.0
2024-01-03 09:30:00,80.48,80.48,80.37,80.39,535405.0,75.5572,75.5572,75.454,75.4727,535405.0
2024-01-03 09:35:00,80.38,80.45,80.35,80.44,188773.0,75.4634,75.5291,75.4352,75.5197,188773.0
2024-01-03 09:40:00,80.44,80.48,80.44,80.47,148552.0,75.5197,75.5572,75.5197,75.5479,148552.0
2024-01-03 09:45:00,80.46,80.51,80.45,80.51,78426.0,75.5385,75.5854,75.5291,75.5854,78426.0
2024-01-03 09:50:00,80.51,80.51,80.47,80.49,88745.0,75.5854,75.5854,75.5479,75.5666,88745.0
2024-01-03 09:55:00,80.48,80.52,80.48,80.51,204859.0,75.5572,75.5948,75.5572,75.5854,204859.0
2024-01-03 10:00:00,80.5,80.67,80.45,80.65,349081.0,75.576,75.7356,75.5291,75.7168,349081.0
2024-01-03 10:05:00,80.66,80.66,80.56,80.56,249222.0,75.7262,75.7262,75.6323,75.6323,249222.0
2024-01-03 10:10:00,80.57,80.57,80.49,80.49,135696.0,75.6417,75.6417,75.5666,75.5666,135696.0
2024-01-03 10:15:00,80.49,80.5,80.46,80.49,38730.0,75.5666,75.576,75.5385,75.5666,38730.0
2024-01-03 10:20:00,80.48,80.49,80.42,80.43,60181.0,75.5572,75.5666,75.5009,75.5103,60181.0
2024-01-03 10:25:00,80.42,80.46,80.41,80.41,170677.0,75.5009,75.5385,75.4915,75.4915,170677.0
2024-01-03 10:30:00,80.42,80.42,80.36,80.38,204532.0,75.5009,75.5009,75.4446,75.4634,204532.0
2024-01-03 10:35:00,80.38,80.41,80.33,80.34,123205.0,75.4634,75.4915,75.4164,75.4258,123205.0
2024-01-03 10:40:00,80.34,80.39,80.33,80.39,372477.0,75.4258,75.4727,75.4164,75.4727,372477.0
2024-01-03 10:45:00,80.39,80.4,80.36,80.39,54364.0,75.4727,75.4821,75.4446,75.4727,54364.0
2024-01-03 10:50:00,80.4,80.44,80.39,80.42,22886.0,75.4821,75.5197,75.4727,75.5009,22886.0
2024-01-03 10:55:00,80.43,80.46,80.42,80.46,82662.0,75.5103,75.5385,75.5009,75.5385,82662.0
2024-01-03 11:00:00,80.46,80.53,80.46,80.51,126455.0,75.5385,75.6042,75.5385,75.5854,126455.0
2024-01-03 11:05:00,80.52,80.54,80.5,80.52,52809.0,75.5948,75.6136,75.576,75.5948,52809.0
2024-01-03 11:10:00,80.52,80.53,80.49,80.5,333969.0,75.5948,75.6042,75.5666,75.576,333969.0
2024-01-03 11:15:00,80.5,80.52,80.5,80.5,211051.0,75.576,75.5948,75.576,75.576,211051.0
2024-01-03 11:20:00,80.51,80.53,80.49,80.52,14617.0,75.5854,75.6042,75.5666,75.5948,14617.0
2024-01-03 11:25:00,80.52,80.54,80.52,80.52,18917.0,75.5948,75.6136,75.5948,75.5948,18917.0
2024-01-03 11:30:00,80.53,80.55,80.52,80.54,36574.0,75.6042,75.623,75.5948,75.6136,36574.0
2024-01-03 11:35:00,80.54,80.56,80.53,80.54,53105.0,75.6136,75.6323,75.6042,75.6136,53105.0
2024-01-03 11:40:00,80.53,80.55,80.51,80.53,16717.0,75.6042,75.623,75.5854,75.6042,16717.0
2024-01-03 11:45:00,80.53,80.53,80.49,80.51,35826.0,75.6042,75.6042,75.5666,75.5854,35826.0
2024-01-03 11:50:00,80.51,80.52,80.5,80.51,19665.0,75.5854,75.5948,75.576,75.5854,19665.0
2024-01-03 11:55:00,80.51,80.52,80.5,80.51,13665.0,75.5854,75.5948,75.576,75.5854,13665.0
2024-01-03 12:00:00,80.51,80.52,80.5,80.52,39316.0,75.5854,75.5948,75.576,75.5948,39316.0
2024-01-03 12:05:00,80.52,80.53,80.51,80.52,34714.0,75.5948,75.6042,75.5854,75.5948,34714.0
2024-01-03 12:10:00,80.52,80.58,80.52,80.56,235291.0,75.5948,75.6511,75.5948,75.6323,235291.0
2024-01-03 12:15:00,80.56,80.58,80.56,80.56,18781.0,75.6323,75.6511,75.6323,75.6323,18781.0
2024-01-03 12:20:00,80.56,80.58,80.55,80.58,68054.0,75.6323,75.6511,75.623,75.6511,68054.0
2024-01-03 12:25:00,80.58,80.59,80.57,80.59,30508.0,75.6511,75.6605,75.6417,75.6605,30508.0
2024-01-03 12:30:00,80.59,80.59,80.56,80.56,228808.0,75.6605,75.6605,75.6323,75.6323,228808.0
2024-01-03 12:35:00,80.57,80.61,80.57,80.59,126404.0,75.6417,75.6793,75.6417,75.6605,126404.0
2024-01-03 12:40:00,80.59,80.62,80.59,80.61,137088.0,75.6605,75.6887,75.6605,75.6793,137088.0
2024-01-03 12:45:00,80.62,80.64,80.59,80.6,577062.0,75.6887,75.7075,75.6605,75.6699,577062.0
2024-01-03 12:50:00,80.61,80.62,80.6,80.62,150571.0,75.6793,75.6887,75.6699,75.6887,150571.0
2024-01-03 12:55:00,80.61,80.66,80.61,80.66,204547.0,75.6793,75.7262,75.6793,75.7262,204547.0
2024-01-03 13:00:00,80.65,80.67,80.64,80.65,9522.0,75.7168,75.7356,75.7075,75.7168,9522.0
2024-01-03 13:05:00,80.66,80.67,80.64,80.65,384603.0,75.7262,75.7356,75.7075,75.7168,384603.0
2024-01-03 13:10:00,80.65,80.66,80.64,80.64,17525.0,75.7168,75.7262,75.7075,75.7075,17525.0
2024-01-03 13:15:00,80.64,80.64,80.63,80.64,67541.0,75.7075,75.7075,75.6981,75.7075,67541.0
2024-01-03 13:20:00,80.64,80.65,80.63,80.64,57114.0,75.7075,75.7168,75.6981,75.7075,57114.0
2024-01-03 13:25:00,80.64,80.65,80.63,80.64,61145.0,75.7075,75.7168,75.6981,75.7075,61145.0
2024-01-03 13:30:00,80.65,80.65,80.63,80.65,167726.0,75.7168,75.7168,75.6981,75.7168,167726.0
2024-01-03 13:35:00,80.64,80.67,80.64,80.67,18094.0,75.7075,75.7356,75.7075,75.7356,18094.0
2024-01-03 13:40:00,80.67,80.67,80.65,80.66,15364.0,75.7356,75.7356,75.7168,75.7262,15364.0
2024-01-03 13:45:00,80.67,80.72,80.66,80.72,96774.0,75.7356,75.7826,75.7262,75.7826,96774.0
2024-01-03 13:50:00,80.71,80.75,80.7,80.73,33165.0,75.7732,75.8107,75.7638,75.792,33165.0
2024-01-03 13:55:00,80.73,80.74,80.72,80.73,21519.0,75.792,75.8013,75.7826,75.792,21519.0
2024-01-03 14:00:00,80.73,80.74,80.59,80.61,126897.0,75.792,75.8013,75.6605,75.6793,126897.0
2024-01-03 14:05:00,80.61,80.63,80.55,80.62,736661.0,75.6793,75.6981,75.623,75.6887,736661.0
2024-01-03 14:10:00,80.61,80.62,80.58,80.6,300858.0,75.6793,75.6887,75.6511,75.6699,300858.0
2024-01-03 14:15:00,80.61,80.64,80.6,80.64,278548.0,75.6793,75.7075,75.6699,75.7075,278548.0
2024-01-03 14:20:00,80.64,80.66,80.63,80.66,118217.0,75.7075,75.7262,75.6981,75.7262,118217.0
2024-01-03 14:25:00,80.67,80.76,80.66,80.75,1035801.0,75.7356,75.8201,75.7262,75.8107,1035801.0
2024-01-03 14:30:00,80.76,80.78,80.75,80.77,467634.0,75.8201,75.8389,75.8107,75.8295,467634.0
2024-01-03 14:35:00,80.76,80.78,80.74,80.77,408953.0,75.8201,75.8389,75.8013,75.8295,408953.0
2024-01-03 14:40:00,80.78,80.78,80.73,80.77,187794.0,75.8389,75.8389,75.792,75.8295,187794.0
2024-01-03 14:45:00,80.77,80.77,80.74,80.75,70707.0,75.8295,75.8295,75.8013,75.8107,70707.0
2024-01-03 14:50:00,80.74,80.77,80.73,80.77,105743.0,75.8013,75.8295,75.792,75.8295,105743.0
2024-01-03 14:55:00,80.77,80.79,80.76,80.78,94025.0,75.8295,75.8483,75.8201,75.8389,94025.0
2024-01-03 15:00:00,80.78,80.8,80.76,80.79,29171.0,75.8389,75.8577,75.8201,75.8483,29171.0
2024-01-03 15:05:00,80.78,80.78,80.75,80.76,15891.0,75.8389,75.8389,75.8107,75.8201,15891.0
2024-01-03 15:10:00,80.75,80.76,80.74,80.75,74210.0,75.8107,75.8201,75.8013,75.8107,74210.0
2024-01-03 15:15:00,80.75,80.78,80.75,80.78,61503.0,75.8107,75.8389,75.8107,75.8389,61503.0
2024-01-03 15:20:00,80.78,80.78,80.74,80.76,47195.0,75.8389,75.8389,75.8013,75.8201,47195.0
2024-01-03 15:25:00,80.75,80.76,80.74,80.76,39676.0,75.8107,75.8201,75.8013,75.8201,39676.0
2024-01-03 15:30:00,80.76,80.77,80.75,80.76,74780.0,75.8201,75.8295,75.8107,75.8201,74780.0
2024-01-03 15:35:00,80.76,80.76,80.73,80.74,32792.0,75.8201,75.8201,75.792,75.8013,32792.0
2024-01-03 15:40:00,80.75,80.75,80.72,80.74,55581.0,75.8107,75.8107,75.7826,75.8013,55581.0
2024-01-03 15:45:00,80.73,80.77,80.73,80.77,140693.0,75.792,75.8295,75.792,75.8295,140693.0
2024-01-03 15:50:00,80.77,80.77,80.74,80.75,42259.0,75.8295,75.8295,75.8013,75.8107,42259.0
2024-01-03 15:55:00,80.74,80.76,80.72,80.73,82856.0,75.8013,75.8201,75.7826,75.792,82856.0
2024-01-04 09:30:00,80.36,80.38,80.34,80.37,206307.0,75.4446,75.4634,75.4258,75.454,206307.0
2024-01-04 09:35:00,80.37,80.38,80.36,80.38,40186.0,75.454,75.4634,75.4446,75.4634,40186.0
2024-01-04 09:40:00,80.38,80.39,80.37,80.38,57325.0,75.4634,75.4727,75.454,75.4634,57325.0
2024-01-04 09:45:00,80.38,80.38,80.32,80.33,145857.0,75.4634,75.4634,75.407,75.4164,145857.0
2024-01-04 09:50:00,80.33,80.39,80.33,80.39,35869.0,75.4164,75.4727,75.4164,75.4727,35869.0
2024-01-04 09:55:00,80.38,80.38,80.32,80.34,106674.0,75.4634,75.4634,75.407,75.4258,106674.0
2024-01-04 10:00:00,80.34,80.38,80.33,80.37,98927.0,75.4258,75.4634,75.4164,75.454,98927.0
2024-01-04 10:05:00,80.36,80.36,80.32,80.34,38868.0,75.4446,75.4446,75.407,75.4258,38868.0
2024-01-04 10:10:00,80.33,80.39,80.33,80.39,197672.0,75.4164,75.4727,75.4164,75.4727,197672.0
2024-01-04 10:15:00,80.39,80.42,80.38,80.42,81528.0,75.4727,75.5009,75.4634,75.5009,81528.0
2024-01-04 10:20:00,80.42,80.42,80.38,80.41,331888.0,75.5009,75.5009,75.4634,75.4915,331888.0
2024-01-04 10:25:00,80.42,80.42,80.4,80.42,41006.0,75.5009,75.5009,75.4821,75.5009,41006.0
2024-01-04 10:30:00,80.42,80.44,80.41,80.43,103670.0,75.5009,75.5197,75.4915,75.5103,103670.0
2024-01-04 10:35:00,80.43,80.45,80.42,80.45,98750.0,75.5103,75.5291,75.5009,75.5291,98750.0
2024-01-04 10:40:00,80.45,80.48,80.44,80.48,31731.0,75.5291,75.5572,75.5197,75.5572,31731.0
2024-01-04 10:45:00,80.47,80.48,80.42,80.43,40325.0,75.5479,75.5572,75.5009,75.5103,40325.0
2024-01-04 10:50:00,80.44,80.44,80.4,80.42,12037.0,75.5197,75.5197,75.4821,75.5009,12037.0
2024-01-04 10:55:00,80.42,80.43,80.4,80.41,23760.0,75.5009,75.5103,75.4821,75.4915,23760.0
2024-01-04 11:00:00,80.42,80.47,80.42,80.44,21127.0,75.5009,75.5479,75.5009,75.5197,21127.0
2024-01-04 11:05:00,80.43,80.45,80.43,80.44,15899.0,75.5103,75.5291,75.5103,75.5197,15899.0
2024-01-04 11:10:00,80.44,80.48,80.43,80.47,29357.0,75.5197,75.5572,75.5103,75.5479,29357.0
2024-01-04 11:15:00,80.47,80.49,80.44,80.45,24854.0,75.5479,75.5666,75.5197,75.5291,24854.0
2024-01-04 11:20:00,80.45,80.48,80.45,80.48,44210.0,75.5291,75.5572,75.5291,75.5572,44210.0
2024-01-04 11:25:00,80.48,80.5,80.46,80.47,22031.0,75.5572,75.576,75.5385,75.5479,22031.0
2024-01-04 11:30:00,80.47,80.48,80.44,80.45,55638.0,75.5479,75.5572,75.5197,75.5291,55638.0
2024-01-04 11:35:00,80.45,80.45,80.42,80.42,18308.0,75.5291,75.5291,75.5009,75.5009,18308.0
2024-01-04 11:40:00,80.42,80.43,80.4,80.4,48711.0,75.5009,75.5103,75.4821,75.4821,48711.0
2024-01-04 11:45:00,80.4,80.4,80.36,80.36,20589.0,75.4821,75.4821,75.4446,75.4446,20589.0
2024-01-04 11:50:00,80.37,80.37,80.35,80.37,24329.0,75.454,75.454,75.4352,75.454,24329.0
2024-01-04 11:55:00,80.37,80.38,80.36,80.37,49970.0,75.454,75.4634,75.4446,75.454,49970.0
2024-01-04 12:00:00,80.38,80.38,80.36,80.37,91697.0,75.4634,75.4634,75.4446,75.454,91697.0
2024-01-04 12:05:00,80.37,80.4,80.37,80.38,35899.0,75.454,75.4821,75.454,75.4634,35899.0
2024-01-04 12:10:00,80.38,80.39,80.37,80.39,12364.0,75.4634,75.4727,75.454,75.4727,12364.0
2024-01-04 12:15:00,80.39,80.4,80.36,80.37,44039.0,75.4727,75.4821,75.4446,75.454,44039.0
2024-01-04 12:20:00,80.37,80.39,80.35,80.38,27099.0,75.454,75.4727,75.4352,75.4634,27099.0
2024-01-04 12:25:00,80.38,80.39,80.36,80.37,238434.0,75.4634,75.4727,75.4446,75.454,238434.0
2024-01-04 12:30:00,80.37,80.38,80.36,80.37,32034.0,75.454,75.4634,75.4446,75.454,32034.0
2024-01-04 12:35:00,80.36,80.37,80.35,80.36,150528.0,75.4446,75.454,75.4352,75.4446,150528.0
2024-01-04 12:40:00,80.36,80.36,80.32,80.33,54116.0,75.4446,75.4446,75.407,75.4164,54116.0
2024-01-04 12:45:00,80.33,80.33,80.3,80.31,122594.0,75.4164,75.4164,75.3883,75.3976,122594.0
2024-01-04 12:50:00,80.31,80.32,80.29,80.31,242127.0,75.3976,75.407,75.3789,75.3976,242127.0
2024-01-04 12:55:00,80.31,80.32,80.3,80.32,31139.0,75.3976,75.407,75.3883,75.407,31139.0
2024-01-04 13:00:00,80.33,80.33,80.31,80.33,159312.0,75.4164,75.4164,75.3976,75.4164,159312.0
2024-01-04 13:05:00,80.33,80.33,80.31,80.32,86605.0,75.4164,75.4164,75.3976,75.407,86605.0
2024-01-04 13:10:00,80.32,80.34,80.32,80.34,19473.0,75.407,75.4258,75.407,75.4258,19473.0
2024-01-04 13:15:00,80.33,80.36,80.33,80.35,28352.0,75.4164,75.4446,75.4164,75.4352,28352.0
2024-01-04 13:20:00,80.35,80.37,80.34,80.36,34962.0,75.4352,75.454,75.4258,75.4446,34962.0
2024-01-04 13:25:00,80.36,80.39,80.36,80.39,16690.0,75.4446,75.4727,75.4446,75.4727,16690.0
2024-01-04 13:30:00,80.38,80.39,80.37,80.38,20069.0,75.4634,75.4727,75.454,75.4634,20069.0
2024-01-04 13:35:00,80.38,80.4,80.36,80.37,42313.0,75.4634,75.4821,75.4446,75.454,42313.0
2024-01-04 13:40:00,80.37,80.38,80.36,80.37,17164.0,75.454,75.4634,75.4446,75.454,17164.0
2024-01-04 13:45:00,80.38,80.39,80.36,80.39,27454.0,75.4634,75.4727,75.4446,75.4727,27454.0
2024-01-04 13:50:00,80.39,80.4,80.38,80.39,17481.0,75.4727,75.4821,75.4634,75.4727,17481.0
2024-01-04 13:55:00,80.39,80.41,80.38,80.41,22036.0,75.4727,75.4915,75.4634,75.4915,22036.0
2024-01-04 14:00:00,80.41,80.41,80.39,80.41,91397.0,75.4915,75.4915,75.4727,75.4915,91397.0
2024-01-04 14:05:00,80.41,80.45,80.38,80.38,675938.0,75.4915,75.5291,75.4634,75.4634,675938.0
2024-01-04 14:10:00,80.38,80.4,80.37,80.39,312624.0,75.4634,75.4821,75.454,75.4727,312624.0
2024-01-04 14:15:00,80.39,80.41,80.38,80.4,125002.0,75.4727,75.4915,75.4634,75.4821,125002.0
2024-01-04 14:20:00,80.4,80.41,80.39,80.4,101371.0,75.4821,75.4915,75.4727,75.4821,101371.0
2024-01-04 14:25:00,80.4,80.41,80.39,80.41,116860.0,75.4821,75.4915,75.4727,75.4915,116860.0
2024-01-04 14:30:00,80.41,80.41,80.39,80.39,158799.0,75.4915,75.4915,75.4727,75.4727,158799.0
2024-01-04 14:35:00,80.4,80.42,80.39,80.42,136300.0,75.4821,75.5009,75.4727,75.5009,136300.0
2024-01-04 14:40:00,80.41,80.42,80.4,80.4,260585.0,75.4915,75.5009,75.4821,75.4821,260585.0
2024-01-04 14:45:00,80.41,80.46,80.41,80.45,22906.0,75.4915,75.5385,75.4915,75.5291,22906.0
2024-01-04 14:50:00,80.45,80.46,80.42,80.44,228486.0,75.5291,75.5385,75.5009,75.5197,228486.0
2024-01-04 14:55:00,80.44,80.46,80.43,80.46,203245.0,75.5197,75.5385,75.5103,75.5385,203245.0
2024-01-04 15:00:00,80.46,80.46,80.43,80.45,72183.0,75.5385,75.5385,75.5103,75.5291,72183.0
2024-01-04 15:05:00,80.45,80.45,80.43,80.44,125444.0,75.5291,75.5291,75.5103,75.5197,125444.0
2024-01-04 15:10:00,80.43,80.45,80.42,80.44,125877.0,75.5103,75.5291,75.5009,75.5197,125877.0
2024-01-04 15:15:00,80.44,80.44,80.43,80.44,110667.0,75.5197,75.5197,75.5103,75.5197,110667.0
2024-01-04 15:20:00,80.44,80.46,80.43,80.45,207760.0,75.5197,75.5385,75.5103,75.5291,207760.0
2024-01-04 15:25:00,80.45,80.46,80.44,80.46,95442.0,75.5291,75.5385,75.5197,75.5385,95442.0
2024-01-04 15:30:00,80.45,80.47,80.44,80.46,353788.0,75.5291,75.5479,75.5197,75.5385,353788.0
2024-01-04 15:35:00,80.46,80.47,80.45,80.45,188636.0,75.5385,75.5479,75.5291,75.5291,188636.0
2024-01-04 15:40:00,80.45,80.46,80.44,80.45,26095.0,75.5291,75.5385,75.5197,75.5291,26095.0
2024-01-04 15:45:00,80.45,80.45,80.43,80.43,67139.0,75.5291,75.5291,75.5103,75.5103,67139.0
2024-01-04 15:50:00,80.44,80.44,80.42,80.42,35720.0,75.5197,75.5197,75.5009,75.5009,35720.0
2024-01-04 15:55:00,80.42,80.43,80.38,80.39,260602.0,75.5009,75.5103,75.4634,75.4727,260602.0
2024-01-05 09:30:00,80.23,80.23,80.16,80.19,260047.0,75.3225,75.3225,75.2568,75.285,260047.0
2024-01-05 09:35:00,80.18,80.2,80.16,80.17,159416.0,75.2756,75.2944,75.2568,75.2662,159416.0
2024-01-05 09:40:00,80.16,80.21,80.13,80.17,570623.0,75.2568,75.3038,75.2287,75.2662,570623.0
2024-01-05 09:45:00,80.17,80.22,80.16,80.22,153365.0,75.2662,75.3131,75.2568,75.3131,153365.0
2024-01-05 09:50:00,80.22,80.24,80.22,80.23,483839.0,75.3131,75.3319,75.3131,75.3225,483839.0
2024-01-05 09:55:00,80.23,80.23,80.17,80.18,88049.0,75.3225,75.3225,75.2662,75.2756,88049.0
2024-01-05 10:00:00,80.24,80.56,80.23,80.51,298584.0,75.3319,75.6323,75.3225,75.5854,298584.0
2024-01-05 10:05:00,80.54,80.56,80.49,80.53,110597.0,75.6136,75.6323,75.5666,75.6042,110597.0
2024-01-05 10:10:00,80.54,80.61,80.54,80.59,462705.0,75.6136,75.6793,75.6136,75.6605,462705.0
2024-01-05 10:15:00,80.58,80.58,80.52,80.56,73501.0,75.6511,75.6511,75.5948,75.6323,73501.0
2024-01-05 10:20:00,80.56,80.61,80.54,80.59,59090.0,75.6323,75.6793,75.6136,75.6605,59090.0
2024-01-05 10:25:00,80.6,80.62,80.57,80.58,48133.0,75.6699,75.6887,75.6417,75.6511,48133.0
2024-01-05 10:30:00,80.57,80.65,80.55,80.65,44414.0,75.6417,75.7168,75.623,75.7168,44414.0
2024-01-05 10:35:00,80.64,80.7,80.63,80.67,55427.0,75.7075,75.7638,75.6981,75.7356,55427.0
2024-01-05 10:40:00,80.67,80.69,80.64,80.67,108034.0,75.7356,75.7544,75.7075,75.7356,108034.0
2024-01-05 10:45:00,80.67,80.68,80.6,80.61,40527.0,75.7356,75.745,75.6699,75.6793,40527.0
2024-01-05 10:50:00,80.62,80.63,80.59,80.61,62005.0,75.6887,75.6981,75.6605,75.6793,62005.0
2024-01-05 10:55:00,80.61,80.61,80.54,80.55,59919.0,75.6793,75.6793,75.6136,75.623,59919.0
2024-01-05 11:00:00,80.55,80.59,80.55,80.55,78228.0,75.623,75.6605,75.623,75.623,78228.0
2024-01-05 11:05:00,80.56,80.58,80.55,80.56,138865.0,75.6323,75.6511,75.623,75.6323,138865.0
2024-01-05 11:10:00,80.57,80.61,80.56,80.58,269281.0,75.6417,75.6793,75.6323,75.6511,269281.0
2024-01-05 11:15:00,80.58,80.59,80.55,80.56,230416.0,75.6511,75.6605,75.623,75.6323,230416.0
2024-01-05 11:20:00,80.55,80.55,80.52,80.54,58712.0,75.623,75.623,75.5948,75.6136,58712.0
2024-01-05 11:25:00,80.54,80.55,80.5,80.51,51960.0,75.6136,75.623,75.576,75.5854,51960.0
2024-01-05 11:30:00,80.5,80.53,80.5,80.51,20526.0,75.576,75.6042,75.576,75.5854,20526.0
2024-01-05 11:35:00,80.52,80.52,80.48,80.5,24476.0,75.5948,75.5948,75.5572,75.576,24476.0
2024-01-05 11:40:00,80.5,80.51,80.49,80.51,13674.0,75.576,75.5854,75.5666,75.5854,13674.0
2024-01-05 11:45:00,80.51,80.52,80.45,80.46,26034.0,75.5854,75.5948,75.5291,75.5385,26034.0
2024-01-05 11:50:00,80.47,80.47,80.43,80.43,28848.0,75.5479,75.5479,75.5103,75.5103,28848.0
2024-01-05 11:55:00,80.43,80.43,80.39,80.4,20713.0,75.5103,75.5103,75.4727,75.4821,20713.0
2024-01-05 12:00:00,80.4,80.41,80.38,80.39,10922.0,75.4821,75.4915,75.4634,75.4727,10922.0
2024-01-05 12:05:00,80.38,80.38,80.33,80.33,23829.0,75.4634,75.4634,75.4164,75.4164,23829.0
2024-01-05 12:10:00,80.33,80.36,80.31,80.36,13539.0,75.4164,75.4446,75.3976,75.4446,13539.0
2024-01-05 12:15:00,80.35,80.36,80.33,80.34,21565.0,75.4352,75.4446,75.4164,75.4258,21565.0
2024-01-05 12:20:00,80.34,80.35,80.31,80.32,17119.0,75.4258,75.4352,75.3976,75.407,17119.0
2024-01-05 12:25:00,80.31,80.33,80.25,80.25,35424.0,75.3976,75.4164,75.3413,75.3413,35424.0
2024-01-05 12:30:00,80.24,80.27,80.21,80.21,20204.0,75.3319,75.3601,75.3038,75.3038,20204.0
2024-01-05 12:35:00,80.21,80.25,80.21,80.23,43161.0,75.3038,75.3413,75.3038,75.3225,43161.0
2024-01-05 12:40:00,80.23,80.27,80.23,80.25,10209.0,75.3225,75.3601,75.3225,75.3413,10209.0
2024-01-05 12:45:00,80.25,80.25,80.22,80.23,30556.0,75.3413,75.3413,75.3131,75.3225,30556.0
2024-01-05 12:50:00,80.23,80.25,80.21,80.25,12900.0,75.3225,75.3413,75.3038,75.3413,12900.0
2024-01-05 12:55:00,80.24,80.25,80.18,80.19,24253.0,75.3319,75.3413,75.2756,75.285,24253.0
2024-01-05 13:00:00,80.19,80.2,80.16,80.17,126825.0,75.285,75.2944,75.2568,75.2662,126825.0
2024-01-05 13:05:00,80.17,80.2,80.17,80.18,25720.0,75.2662,75.2944,75.2662,75.2756,25720.0
2024-01-05 13:10:00,80.19,80.19,80.16,80.17,20447.0,75.285,75.285,75.2568,75.2662,20447.0
2024-01-05 13:15:00,80.17,80.18,80.13,80.15,18949.0,75.2662,75.2756,75.2287,75.2474,18949.0
2024-01-05 13:20:00,80.15,80.17,80.15,80.17,7398.0,75.2474,75.2662,75.2474,75.2662,7398.0
2024-01-05 13:25:00,80.17,80.21,80.16,80.2,415372.0,75.2662,75.3038,75.2568,75.2944,415372.0
2024-01-05 13:30:00,80.2,80.22,80.18,80.19,28060.0,75.2944,75.3131,75.2756,75.285,28060.0
2024-01-05 13:35:00,80.2,80.24,80.18,80.23,30279.0,75.2944,75.3319,75.2756,75.3225,30279.0
2024-01-05 13:40:00,80.23,80.25,80.21,80.21,28124.0,75.3225,75.3413,75.3038,75.3038,28124.0
2024-01-05 13:45:00,80.2,80.26,80.2,80.25,19495.0,75.2944,75.3507,75.2944,75.3413,19495.0
2024-01-05 13:50:00,80.25,80.26,80.24,80.26,172082.0,75.3413,75.3507,75.3319,75.3507,172082.0
2024-01-05 13:55:00,80.26,80.27,80.24,80.26,16150.0,75.3507,75.3601,75.3319,75.3507,16150.0
2024-01-05 14:00:00,80.26,80.28,80.25,80.27,20520.0,75.3507,75.3695,75.3413,75.3601,20520.0
2024-01-05 14:05:00,80.26,80.29,80.26,80.29,15303.0,75.3507,75.3789,75.3507,75.3789,15303.0
2024-01-05 14:10:00,80.29,80.31,80.27,80.28,56092.0,75.3789,75.3976,75.3601,75.3695,56092.0
2024-01-05 14:15:00,80.29,80.29,80.23,80.23,28286.0,75.3789,75.3789,75.3225,75.3225,28286.0
2024-01-05 14:20:00,80.23,80.25,80.22,80.25,7523.0,75.3225,75.3413,75.3131,75.3413,7523.0
2024-01-05 14:25:00,80.25,80.26,80.23,80.25,16597.0,75.3413,75.3507,75.3225,75.3413,16597.0
2024-01-05 14:30:00,80.26,80.26,80.24,80.25,21612.0,75.3507,75.3507,75.3319,75.3413,21612.0
2024-01-05 14:35:00,80.24,80.26,80.22,80.23,145455.0,75.3319,75.3507,75.3131,75.3225,145455.0
2024-01-05 14:40:00,80.23,80.24,80.21,80.22,29411.0,75.3225,75.3319,75.3038,75.3131,29411.0
2024-01-05 14:45:00,80.22,80.22,80.2,80.21,13497.0,75.3131,75.3131,75.2944,75.3038,13497.0
2024-01-05 14:50:00,80.22,80.23,80.19,80.2,32319.0,75.3131,75.3225,75.285,75.2944,32319.0
2024-01-05 14:55:00,80.21,80.23,80.18,80.19,27466.0,75.3038,75.3225,75.2756,75.285,27466.0
2024-01-05 15:00:00,80.19,80.2,80.16,80.16,37556.0,75.285,75.2944,75.2568,75.2568,37556.0
2024-01-05 15:05:00,80.16,80.18,80.15,80.16,78943.0,75.2568,75.2756,75.2474,75.2568,78943.0
2024-01-05 15:10:00,80.15,80.16,80.14,80.15,158988.0,75.2474,75.2568,75.238,75.2474,158988.0
2024-01-05 15:15:00,80.15,80.15,80.12,80.13,121451.0,75.2474,75.2474,75.2193,75.2287,121451.0
2024-01-05 15:20:00,80.13,80.17,80.12,80.17,72146.0,75.2287,75.2662,75.2193,75.2662,72146.0
2024-01-05 15:25:00,80.16,80.16,80.14,80.15,18627.0,75.2568,75.2568,75.238,75.2474,18627.0
2024-01-05 15:30:00,80.16,80.17,80.14,80.16,27396.0,75.2568,75.2662,75.238,75.2568,27396.0
2024-01-05 15:35:00,80.16,80.17,80.15,80.16,14677.0,75.2568,75.2662,75.2474,75.2568,14677.0
2024-01-05 15:40:00,80.16,80.17,80.15,80.17,21657.0,75.2568,75.2662,75.2474,75.2662,21657.0
2024-01-05 15:45:00,80.17,80.18,80.15,80.17,31233.0,75.2662,75.2756,75.2474,75.2662,31233.0
2024-01-05 15:50:00,80.17,80.17,80.15,80.17,30226.0,75.2662,75.2662,75.2474,75.2662,30226.0
2024-01-05 15:55:00,80.17,80.18,80.14,80.14,1068708.0,75.2662,75.2756,75.238,75.238,1068708.0
2024-01-08 09:30:00,80.3,80.31,80.22,80.31,96476.0,75.3883,75.3976,75.3131,75.3976,96476.0
2024-01-08 09:35:00,80.3,80.31,80.26,80.3,36569.0,75.3883,75.3976,75.3507,75.3883,36569.0
2024-01-08 09:40:00,80.3,80.34,80.29,80.3,25286.0,75.3883,75.4258,75.3789,75.3883,25286.0
2024-01-08 09:45:00,80.3,80.38,80.29,80.37,129675.0,75.3883,75.4634,75.3789,75.454,129675.0
2024-01-08 09:50:00,80.36,80.39,80.35,80.38,57560.0,75.4446,75.4727,75.4352,75.4634,57560.0
2024-01-08 09:55:00,80.38,80.42,80.37,80.42,95786.0,75.4634,75.5009,75.454,75.5009,95786.0
2024-01-08 10:00:00,80.42,80.44,80.4,80.44,27620.0,75.5009,75.5197,75.4821,75.5197,27620.0
2024-01-08 10:05:00,80.44,80.45,80.43,80.44,31634.0,75.5197,75.5291,75.5103,75.5197,31634.0
2024-01-08 10:10:00,80.45,80.45,80.43,80.43,51086.0,75.5291,75.5291,75.5103,75.5103,51086.0
2024-01-08 10:15:00,80.42,80.45,80.41,80.44,27486.0,75.5009,75.5291,75.4915,75.5197,27486.0
2024-01-08 10:20:00,80.44,80.45,80.41,80.43,17519.0,75.5197,75.5291,75.4915,75.5103,17519.0
2024-01-08 10:25:00,80.44,80.49,80.43,80.48,35657.0,75.5197,75.5666,75.5103,75.5572,35657.0
2024-01-08 10:30:00,80.48,80.53,80.48,80.52,74790.0,75.5572,75.6042,75.5572,75.5948,74790.0
2024-01-08 10:35:00,80.52,80.52,80.49,80.5,53711.0,75.5948,75.5948,75.5666,75.576,53711.0
2024-01-08 10:40:00,80.49,80.51,80.47,80.48,20147.0,75.5666,75.5854,75.5479,75.5572,20147.0
2024-01-08 10:45:00,80.48,80.52,80.48,80.51,123802.0,75.5572,75.5948,75.5572,75.5854,123802.0
2024-01-08 10:50:00,80.51,80.54,80.5,80.51,198680.0,75.5854,75.6136,75.576,75.5854,198680.0
2024-01-08 10:55:00,80.5,80.52,80.47,80.5,83883.0,75.576,75.5948,75.5479,75.576,83883.0
2024-01-08 11:00:00,80.5,80.54,80.48,80.51,107948.0,75.576,75.6136,75.5572,75.5854,107948.0
2024-01-08 11:05:00,80.51,80.57,80.5,80.55,54962.0,75.5854,75.6417,75.576,75.623,54962.0
2024-01-08 11:10:00,80.55,80.59,80.55,80.58,188044.0,75.623,75.6605,75.623,75.6511,188044.0
2024-01-08 11:15:00,80.58,80.61,80.57,80.61,53095.0,75.6511,75.6793,75.6417,75.6793,53095.0
2024-01-08 11:20:00,80.61,80.64,80.59,80.59,39327.0,75.6793,75.7075,75.6605,75.6605,39327.0
2024-01-08 11:25:00,80.59,80.6,80.59,80.59,22975.0,75.6605,75.6699,75.6605,75.6605,22975.0
2024-01-08 11:30:00,80.59,80.61,80.58,80.61,16856.0,75.6605,75.6793,75.6511,75.6793,16856.0
2024-01-08 11:35:00,80.61,80.63,80.58,80.58,20437.0,75.6793,75.6981,75.6511,75.6511,20437.0
2024-01-08 11:40:00,80.59,80.63,80.58,80.61,23348.0,75.6605,75.6981,75.6511,75.6793,23348.0
2024-01-08 11:45:00,80.6,80.62,80.59,80.59,41538.0,75.6699,75.6887,75.6605,75.6605,41538.0
2024-01-08 11:50:00,80.6,80.6,80.57,80.58,46882.0,75.6699,75.6699,75.6417,75.6511,46882.0
2024-01-08 11:55:00,80.58,80.59,80.57,80.58,18292.0,75.6511,75.6605,75.6417,75.6511,18292.0
2024-01-08 12:00:00,80.58,80.6,80.57,80.59,60173.0,75.6511,75.6699,75.6417,75.6605,60173.0
2024-01-08 12:05:00,80.59,80.59,80.57,80.58,46139.0,75.6605,75.6605,75.6417,75.6511,46139.0
2024-01-08 12:10:00,80.58,80.6,80.57,80.58,19521.0,75.6511,75.6699,75.6417,75.6511,19521.0
2024-01-08 12:15:00,80.58,80.61,80.57,80.58,83299.0,75.6511,75.6793,75.6417,75.6511,83299.0
2024-01-08 12:20:00,80.58,80.58,80.55,80.56,26382.0,75.6511,75.6511,75.623,75.6323,26382.0
2024-01-08 12:25:00,80.57,80.58,80.56,80.57,36360.0,75.6417,75.6511,75.6323,75.6417,36360.0
2024-01-08 12:30:00,80.58,80.6,80.57,80.59,16003.0,75.6511,75.6699,75.6417,75.6605,16003.0
2024-01-08 12:35:00,80.59,80.62,80.59,80.61,21022.0,75.6605,75.6887,75.6605,75.6793,21022.0
2024-01-08 12:40:00,80.62,80.62,80.58,80.59,22087.0,75.6887,75.6887,75.6511,75.6605,22087.0
2024-01-08 12:45:00,80.58,80.6,80.58,80.59,22487.0,75.6511,75.6699,75.6511,75.6605,22487.0
2024-01-08 12:50:00,80.59,80.61,80.59,80.6,25054.0,75.6605,75.6793,75.6605,75.6699,25054.0
2024-01-08 12:55:00,80.61,80.62,80.6,80.61,28269.0,75.6793,75.6887,75.6699,75.6793,28269.0
2024-01-08 13:00:00,80.62,80.63,80.61,80.63,18463.0,75.6887,75.6981,75.6793,75.6981,18463.0
2024-01-08 13:05:00,80.63,80.63,80.58,80.58,13714.0,75.6981,75.6981,75.6511,75.6511,13714.0
2024-01-08 13:10:00,80.58,80.59,80.57,80.58,18001.0,75.6511,75.6605,75.6417,75.6511,18001.0
2024-01-08 13:15:00,80.58,80.58,80.55,80.56,26773.0,75.6511,75.6511,75.623,75.6323,26773.0
2024-01-08 13:20:00,80.56,80.57,80.55,80.56,27934.0,75.6323,75.6417,75.623,75.6323,27934.0
2024-01-08 13:25:00,80.56,80.57,80.52,80.52,82648.0,75.6323,75.6417,75.5948,75.5948,82648.0
2024-01-08 13:30:00,80.52,80.53,80.51,80.52,24957.0,75.5948,75.6042,75.5854,75.5948,24957.0
2024-01-08 13:35:00,80.52,80.53,80.51,80.52,73130.0,75.5948,75.6042,75.5854,75.5948,73130.0
2024-01-08 13:40:00,80.52,80.52,80.51,80.52,79970.0,75.5948,75.5948,75.5854,75.5948,79970.0
2024-01-08 13:45:00,80.52,80.52,80.5,80.5,106811.0,75.5948,75.5948,75.576,75.576,106811.0
2024-01-08 13:50:00,80.5,80.52,80.48,80.51,49330.0,75.576,75.5948,75.5572,75.5854,49330.0
2024-01-08 13:55:00,80.51,80.52,80.5,80.52,12441.0,75.5854,75.5948,75.576,75.5948,12441.0
2024-01-08 14:00:00,80.52,80.53,80.5,80.5,185069.0,75.5948,75.6042,75.576,75.576,185069.0
2024-01-08 14:05:00,80.51,80.53,80.5,80.53,25356.0,75.5854,75.6042,75.576,75.6042,25356.0
2024-01-08 14:10:00,80.53,80.54,80.52,80.54,45952.0,75.6042,75.6136,75.5948,75.6136,45952.0
2024-01-08 14:15:00,80.54,80.56,80.53,80.55,35999.0,75.6136,75.6323,75.6042,75.623,35999.0
2024-01-08 14:20:00,80.56,80.56,80.53,80.54,19763.0,75.6323,75.6323,75.6042,75.6136,19763.0
2024-01-08 14:25:00,80.54,80.55,80.53,80.55,48625.0,75.6136,75.623,75.6042,75.623,48625.0
2024-01-08 14:30:00,80.55,80.56,80.52,80.54,36570.0,75.623,75.6323,75.5948,75.6136,36570.0
2024-01-08 14:35:00,80.54,80.55,80.52,80.54,32718.0,75.6136,75.623,75.5948,75.6136,32718.0
2024-01-08 14:40:00,80.54,80.56,80.53,80.56,28156.0,75.6136,75.6323,75.6042,75.6323,28156.0
2024-01-08 14:45:00,80.55,80.57,80.54,80.57,69345.0,75.623,75.6417,75.6136,75.6417,69345.0
2024-01-08 14:50:00,80.56,80.57,80.54,80.55,30737.0,75.6323,75.6417,75.6136,75.623,30737.0
2024-01-08 14:55:00,80.55,80.56,80.54,80.55,32449.0,75.623,75.6323,75.6136,75.623,32449.0
2024-01-08 15:00:00,80.55,80.56,80.53,80.54,56504.0,75.623,75.6323,75.6042,75.6136,56504.0
2024-01-08 15:05:00,80.54,80.54,80.52,80.53,31957.0,75.6136,75.6136,75.5948,75.6042,31957.0
2024-01-08 15:10:00,80.52,80.53,80.51,80.52,36811.0,75.5948,75.6042,75.5854,75.5948,36811.0
2024-01-08 15:15:00,80.52,80.52,80.51,80.52,82380.0,75.5948,75.5948,75.5854,75.5948,82380.0
2024-01-08 15:20:00,80.52,80.52,80.51,80.52,92077.0,75.5948,75.5948,75.5854,75.5948,92077.0
2024-01-08 15:25:00,80.52,80.52,80.51,80.52,137089.0,75.5948,75.5948,75.5854,75.5948,137089.0
2024-01-08 15:30:00,80.52,80.54,80.51,80.54,89949.0,75.5948,75.6136,75.5854,75.6136,89949.0
2024-01-08 15:35:00,80.54,80.54,80.5,80.5,111833.0,75.6136,75.6136,75.576,75.576,111833.0
2024-01-08 15:40:00,80.51,80.51,80.48,80.48,63068.0,75.5854,75.5854,75.5572,75.5572,63068.0
2024-01-08 15:45:00,80.49,80.5,80.46,80.48,769733.0,75.5666,75.576,75.5385,75.5572,769733.0
2024-01-08 15:50:00,80.47,80.5,80.47,80.48,389626.0,75.5479,75.576,75.5479,75.5572,389626.0
2024-01-08 15:55:00,80.48,80.51,80.46,80.5,134264.0,75.5572,75.5854,75.5385,75.576,134264.0
2024-01-09 09:30:00,80.43,80.44,80.35,80.44,59460.0,75.5103,75.5197,75.4352,75.5197,59460.0
2024-01-09 09:35:00,80.45,80.46,80.42,80.45,38602.0,75.5291,75.5385,75.5009,75.5291,38602.0
2024-01-09 09:40:00,80.45,80.5,80.45,80.5,23126.0,75.5291,75.576,75.5291,75.576,23126.0
2024-01-09 09:45:00,80.49,80.53,80.49,80.51,53133.0,75.5666,75.6042,75.5666,75.5854,53133.0
2024-01-09 09:50:00,80.52,80.52,80.47,80.48,103559.0,75.5948,75.5948,75.5479,75.5572,103559.0
2024-01-09 09:55:00,80.48,80.48,80.45,80.47,96469.0,75.5572,75.5572,75.5291,75.5479,96469.0
2024-01-09 10:00:00,80.48,80.51,80.48,80.5,144039.0,75.5572,75.5854,75.5572,75.576,144039.0
2024-01-09 10:05:00,80.51,80.53,80.5,80.52,116242.0,75.5854,75.6042,75.576,75.5948,116242.0
2024-01-09 10:10:00,80.52,80.53,80.49,80.5,129278.0,75.5948,75.6042,75.5666,75.576,129278.0
2024-01-09 10:15:00,80.5,80.51,80.47,80.5,37399.0,75.576,75.5854,75.5479,75.576,37399.0
2024-01-09 10:20:00,80.5,80.51,80.48,80.5,39110.0,75.576,75.5854,75.5572,75.576,39110.0
2024-01-09 10:25:00,80.5,80.53,80.5,80.52,28691.0,75.576,75.6042,75.576,75.5948,28691.0
2024-01-09 10:30:00,80.51,80.52,80.49,80.5,23169.0,75.5854,75.5948,75.5666,75.576,23169.0
2024-01-09 10:35:00,80.5,80.5,80.46,80.47,23191.0,75.576,75.576,75.5385,75.5479,23191.0
2024-01-09 10:40:00,80.46,80.47,80.44,80.45,56190.0,75.5385,75.5479,75.5197,75.5291,56190.0
2024-01-09 10:45:00,80.45,80.46,80.44,80.46,36210.0,75.5291,75.5385,75.5197,75.5385,36210.0
2024-01-09 10:50:00,80.46,80.49,80.45,80.48,55448.0,75.5385,75.5666,75.5291,75.5572,55448.0
2024-01-09 10:55:00,80.47,80.49,80.46,80.47,19756.0,75.5479,75.5666,75.5385,75.5479,19756.0
2024-01-09 11:00:00,80.48,80.48,80.46,80.46,30509.0,75.5572,75.5572,75.5385,75.5385,30509.0
2024-01-09 11:05:00,80.47,80.47,80.43,80.44,111310.0,75.5479,75.5479,75.5103,75.5197,111310.0
2024-01-09 11:10:00,80.44,80.46,80.44,80.45,33972.0,75.5197,75.5385,75.5197,75.5291,33972.0
2024-01-09 11:15:00,80.45,80.46,80.42,80.42,49800.0,75.5291,75.5385,75.5009,75.5009,49800.0
2024-01-09 11:20:00,80.42,80.47,80.42,80.46,26223.0,75.5009,75.5479,75.5009,75.5385,26223.0
2024-01-09 11:25:00,80.45,80.46,80.44,80.45,90768.0,75.5291,75.5385,75.5197,75.5291,90768.0
2024-01-09 11:30:00,80.45,80.47,80.44,80.45,36936.0,75.5291,75.5479,75.5197,75.5291,36936.0
2024-01-09 11:35:00,80.45,80.5,80.45,80.48,68267.0,75.5291,75.576,75.5291,75.5572,68267.0
2024-01-09 11:40:00,80.48,80.49,80.46,80.46,51926.0,75.5572,75.5666,75.5385,75.5385,51926.0
2024-01-09 11:45:00,80.47,80.49,80.46,80.48,46236.0,75.5479,75.5666,75.5385,75.5572,46236.0
2024-01-09 11:50:00,80.48,80.49,80.47,80.48,62361.0,75.5572,75.5666,75.5479,75.5572,62361.0
2024-01-09 11:55:00,80.48,80.51,80.48,80.51,8932.0,75.5572,75.5854,75.5572,75.5854,8932.0
2024-01-09 12:00:00,80.51,80.51,80.5,80.51,12367.0,75.5854,75.5854,75.576,75.5854,12367.0
2024-01-09 12:05:00,80.5,80.52,80.5,80.52,23433.0,75.576,75.5948,75.576,75.5948,23433.0
2024-01-09 12:10:00,80.52,80.54,80.51,80.53,46945.0,75.5948,75.6136,75.5854,75.6042,46945.0
2024-01-09 12:15:00,80.53,80.53,80.51,80.52,20588.0,75.6042,75.6042,75.5854,75.5948,20588.0
2024-01-09 12:20:00,80.53,80.53,80.51,80.52,24882.0,75.6042,75.6042,75.5854,75.5948,24882.0
2024-01-09 12:25:00,80.52,80.55,80.51,80.53,72436.0,75.5948,75.623,75.5854,75.6042,72436.0
2024-01-09 12:30:00,80.53,80.53,80.51,80.53,26668.0,75.6042,75.6042,75.5854,75.6042,26668.0
2024-01-09 12:35:00,80.54,80.54,80.52,80.52,30287.0,75.6136,75.6136,75.5948,75.5948,30287.0
2024-01-09 12:40:00,80.53,80.56,80.52,80.56,18467.0,75.6042,75.6323,75.5948,75.6323,18467.0
2024-01-09 12:45:00,80.56,80.56,80.55,80.56,31639.0,75.6323,75.6323,75.623,75.6323,31639.0
2024-01-09 12:50:00,80.56,80.61,80.55,80.61,52063.0,75.6323,75.6793,75.623,75.6793,52063.0
2024-01-09 12:55:00,80.61,80.61,80.58,80.59,37059.0,75.6793,75.6793,75.6511,75.6605,37059.0
2024-01-09 13:00:00,80.58,80.7,80.58,80.65,53843.0,75.6511,75.7638,75.6511,75.7168,53843.0
2024-01-09 13:05:00,80.64,80.65,80.58,80.58,43350.0,75.7075,75.7168,75.6511,75.6511,43350.0
2024-01-09 13:10:00,80.58,80.6,80.57,80.59,13460.0,75.6511,75.6699,75.6417,75.6605,13460.0
2024-01-09 13:15:00,80.6,80.61,80.58,80.58,35823.0,75.6699,75.6793,75.6511,75.6511,35823.0
2024-01-09 13:20:00,80.59,80.59,80.55,80.56,53718.0,75.6605,75.6605,75.623,75.6323,53718.0
2024-01-09 13:25:00,80.56,80.56,80.52,80.53,129436.0,75.6323,75.6323,75.5948,75.6042,129436.0
2024-01-09 13:30:00,80.53,80.53,80.51,80.53,46485.0,75.6042,75.6042,75.5854,75.6042,46485.0
2024-01-09 13:35:00,80.52,80.56,80.51,80.55,166429.0,75.5948,75.6323,75.5854,75.623,166429.0
2024-01-09 13:40:00,80.55,80.55,80.54,80.54,27104.0,75.623,75.623,75.6136,75.6136,27104.0
2024-01-09 13:45:00,80.55,80.55,80.53,80.55,52606.0,75.623,75.623,75.6042,75.623,52606.0
2024-01-09 13:50:00,80.55,80.57,80.54,80.56,54538.0,75.623,75.6417,75.6136,75.6323,54538.0
2024-01-09 13:55:00,80.56,80.57,80.54,80.55,33407.0,75.6323,75.6417,75.6136,75.623,33407.0
2024-01-09 14:00:00,80.55,80.57,80.54,80.57,22406.0,75.623,75.6417,75.6136,75.6417,22406.0
2024-01-09 14:05:00,80.57,80.6,80.57,80.6,93533.0,75.6417,75.6699,75.6417,75.6699,93533.0
2024-01-09 14:10:00,80.6,80.61,80.59,80.6,34119.0,75.6699,75.6793,75.6605,75.6699,34119.0
2024-01-09 14:15:00,80.6,80.62,80.6,80.62,18870.0,75.6699,75.6887,75.6699,75.6887,18870.0
2024-01-09 14:20:00,80.61,80.65,80.61,80.62,37995.0,75.6793,75.7168,75.6793,75.6887,37995.0
2024-01-09 14:25:00,80.63,80.63,80.61,80.62,22947.0,75.6981,75.6981,75.6793,75.6887,22947.0
2024-01-09 14:30:00,80.62,80.62,80.6,80.6,29471.0,75.6887,75.6887,75.6699,75.6699,29471.0
2024-01-09 14:35:00,80.6,80.61,80.59,80.59,47507.0,75.6699,75.6793,75.6605,75.6605,47507.0
2024-01-09 14:40:00,80.59,80.6,80.57,80.58,36321.0,75.6605,75.6699,75.6417,75.6511,36321.0
2024-01-09 14:45:00,80.58,80.58,80.54,80.56,159895.0,75.6511,75.6511,75.6136,75.6323,159895.0
2024-01-09 14:50:00,80.56,80.58,80.55,80.58,48245.0,75.6323,75.6511,75.623,75.6511,48245.0
2024-01-09 14:55:00,80.57,80.59,80.57,80.59,85994.0,75.6417,75.6605,75.6417,75.6605,85994.0
2024-01-09 15:00:00,80.6,80.64,80.59,80.62,104460.0,75.6699,75.7075,75.6605,75.6887,104460.0
2024-01-09 15:05:00,80.62,80.62,80.59,80.61,99325.0,75.6887,75.6887,75.6605,75.6793,99325.0
2024-01-09 15:10:00,80.61,80.61,80.58,80.59,67924.0,75.6793,75.6793,75.6511,75.6605,67924.0
2024-01-09 15:15:00,80.58,80.59,80.57,80.59,60832.0,75.6511,75.6605,75.6417,75.6605,60832.0
2024-01-09 15:20:00,80.59,80.59,80.57,80.58,67564.0,75.6605,75.6605,75.6417,75.6511,67564.0
2024-01-09 15:25:00,80.58,80.6,80.57,80.59,123329.0,75.6511,75.6699,75.6417,75.6605,123329.0
2024-01-09 15:30:00,80.6,80.62,80.59,80.62,79032.0,75.6699,75.6887,75.6605,75.6887,79032.0
2024-01-09 15:35:00,80.62,80.63,80.6,80.63,110460.0,75.6887,75.6981,75.6699,75.6981,110460.0
2024-01-09 15:40:00,80.63,80.63,80.6,80.61,389061.0,75.6981,75.6981,75.6699,75.6793,389061.0
2024-01-09 15:45:00,80.61,80.61,80.6,80.6,166812.0,75.6793,75.6793,75.6699,75.6699,166812.0
2024-01-09 15:50:00,80.6,80.61,80.59,80.6,222377.0,75.6699,75.6793,75.6605,75.6699,222377.0
2024-01-09 15:55:00,80.61,80.61,80.58,80.59,295875.0,75.6793,75.6793,75.6511,75.6605,295875.0
2024-01-10 09:30:00,80.83,80.88,80.77,80.85,109355.0,75.8858,75.9328,75.8295,75.9046,109355.0
2024-01-10 09:35:00,80.85,80.88,80.81,80.81,78945.0,75.9046,75.9328,75.8671,75.8671,78945.0
2024-01-10 09:40:00,80.81,80.81,80.76,80.79,19494.0,75.8671,75.8671,75.8201,75.8483,19494.0
2024-01-10 09:45:00,80.79,80.79,80.74,80.78,156473.0,75.8483,75.8483,75.8013,75.8389,156473.0
2024-01-10 09:50:00,80.78,80.78,80.74,80.76,329712.0,75.8389,75.8389,75.8013,75.8201,329712.0
2024-01-10 09:55:00,80.76,80.8,80.75,80.79,17426.0,75.8201,75.8577,75.8107,75.8483,17426.0
2024-01-10 10:00:00,80.78,80.79,80.73,80.73,29142.0,75.8389,75.8483,75.792,75.792,29142.0
2024-01-10 10:05:00,80.73,80.75,80.72,80.74,358161.0,75.792,75.8107,75.7826,75.8013,358161.0
2024-01-10 10:10:00,80.73,80.75,80.72,80.73,123751.0,75.792,75.8107,75.7826,75.792,123751.0
2024-01-10 10:15:00,80.73,80.74,80.72,80.73,102721.0,75.792,75.8013,75.7826,75.792,102721.0
2024-01-10 10:20:00,80.73,80.75,80.72,80.73,25014.0,75.792,75.8107,75.7826,75.792,25014.0
2024-01-10 10:25:00,80.72,80.74,80.71,80.72,52576.0,75.7826,75.8013,75.7732,75.7826,52576.0
2024-01-10 10:30:00,80.72,80.76,80.72,80.73,74280.0,75.7826,75.8201,75.7826,75.792,74280.0
2024-01-10 10:35:00,80.72,80.73,80.71,80.71,70015.0,75.7826,75.792,75.7732,75.7732,70015.0
2024-01-10 10:40:00,80.72,80.76,80.71,80.76,57364.0,75.7826,75.8201,75.7732,75.8201,57364.0
2024-01-10 10:45:00,80.75,80.76,80.71,80.73,92193.0,75.8107,75.8201,75.7732,75.792,92193.0
2024-01-10 10:50:00,80.73,80.73,80.71,80.72,34370.0,75.792,75.792,75.7732,75.7826,34370.0
2024-01-10 10:55:00,80.72,80.74,80.71,80.73,70066.0,75.7826,75.8013,75.7732,75.792,70066.0
2024-01-10 11:00:00,80.74,80.76,80.73,80.74,16773.0,75.8013,75.8201,75.792,75.8013,16773.0
2024-01-10 11:05:00,80.73,80.75,80.72,80.73,20162.0,75.792,75.8107,75.7826,75.792,20162.0
2024-01-10 11:10:00,80.73,80.74,80.7,80.72,13749.0,75.792,75.8013,75.7638,75.7826,13749.0
2024-01-10 11:15:00,80.72,80.73,80.69,80.7,48395.0,75.7826,75.792,75.7544,75.7638,48395.0
2024-01-10 11:20:00,80.7,80.71,80.67,80.67,108693.0,75.7638,75.7732,75.7356,75.7356,108693.0
2024-01-10 11:25:00,80.67,80.68,80.64,80.65,51118.0,75.7356,75.745,75.7075,75.7168,51118.0
2024-01-10 11:30:00,80.65,80.65,80.62,80.64,23704.0,75.7168,75.7168,75.6887,75.7075,23704.0
2024-01-10 11:35:00,80.65,80.66,80.64,80.66,19396.0,75.7168,75.7262,75.7075,75.7262,19396.0
2024-01-10 11:40:00,80.66,80.67,80.62,80.63,32698.0,75.7262,75.7356,75.6887,75.6981,32698.0
2024-01-10 11:45:00,80.62,80.65,80.61,80.63,28006.0,75.6887,75.7168,75.6793,75.6981,28006.0
2024-01-10 11:50:00,80.63,80.64,80.61,80.64,40597.0,75.6981,75.7075,75.6793,75.7075,40597.0
2024-01-10 11:55:00,80.65,80.66,80.63,80.66,35313.0,75.7168,75.7262,75.6981,75.7262,35313.0
2024-01-10 12:00:00,80.66,80.67,80.64,80.65,25903.0,75.7262,75.7356,75.7075,75.7168,25903.0
2024-01-10 12:05:00,80.65,80.66,80.64,80.66,16228.0,75.7168,75.7262,75.7075,75.7262,16228.0
2024-01-10 12:10:00,80.66,80.67,80.64,80.66,14209.0,75.7262,75.7356,75.7075,75.7262,14209.0
2024-01-10 12:15:00,80.65,80.66,80.63,80.64,16135.0,75.7168,75.7262,75.6981,75.7075,16135.0
2024-01-10 12:20:00,80.64,80.65,80.61,80.62,23383.0,75.7075,75.7168,75.6793,75.6887,23383.0
2024-01-10 12:25:00,80.63,80.64,80.61,80.63,34630.0,75.6981,75.7075,75.6793,75.6981,34630.0
2024-01-10 12:30:00,80.63,80.65,80.62,80.64,26948.0,75.6981,75.7168,75.6887,75.7075,26948.0
2024-01-10 12:35:00,80.64,80.66,80.64,80.65,17152.0,75.7075,75.7262,75.7075,75.7168,17152.0
2024-01-10 12:40:00,80.65,80.67,80.64,80.65,33958.0,75.7168,75.7356,75.7075,75.7168,33958.0
2024-01-10 12:45:00,80.65,80.65,80.63,80.64,22154.0,75.7168,75.7168,75.6981,75.7075,22154.0
2024-01-10 12:50:00,80.64,80.64,80.62,80.63,9353.0,75.7075,75.7075,75.6887,75.6981,9353.0
2024-01-10 12:55:00,80.63,80.64,80.61,80.64,10076.0,75.6981,75.7075,75.6793,75.7075,10076.0
2024-01-10 13:00:00,80.63,80.67,80.61,80.65,30593.0,75.6981,75.7356,75.6793,75.7168,30593.0
2024-01-10 13:05:00,80.65,80.65,80.61,80.62,21206.0,75.7168,75.7168,75.6793,75.6887,21206.0
2024-01-10 13:10:00,80.61,80.62,80.58,80.59,18134.0,75.6793,75.6887,75.6511,75.6605,18134.0
2024-01-10 13:15:00,80.59,80.6,80.58,80.59,19531.0,75.6605,75.6699,75.6511,75.6605,19531.0
2024-01-10 13:20:00,80.6,80.62,80.59,80.62,10232.0,75.6699,75.6887,75.6605,75.6887,10232.0
2024-01-10 13:25:00,80.61,80.61,80.56,80.56,10557.0,75.6793,75.6793,75.6323,75.6323,10557.0
2024-01-10 13:30:00,80.56,80.59,80.56,80.57,27773.0,75.6323,75.6605,75.6323,75.6417,27773.0
2024-01-10 13:35:00,80.57,80.58,80.55,80.56,20798.0,75.6417,75.6511,75.623,75.6323,20798.0
2024-01-10 13:40:00,80.56,80.56,80.54,80.55,26308.0,75.6323,75.6323,75.6136,75.623,26308.0
2024-01-10 13:45:00,80.55,80.57,80.54,80.56,14901.0,75.623,75.6417,75.6136,75.6323,14901.0
2024-01-10 13:50:00,80.56,80.57,80.55,80.56,17896.0,75.6323,75.6417,75.623,75.6323,17896.0
2024-01-10 13:55:00,80.56,80.57,80.54,80.55,31023.0,75.6323,75.6417,75.6136,75.623,31023.0
2024-01-10 14:00:00,80.55,80.57,80.54,80.56,20118.0,75.623,75.6417,75.6136,75.6323,20118.0
2024-01-10 14:05:00,80.55,80.55,80.52,80.52,7559.0,75.623,75.623,75.5948,75.5948,7559.0
2024-01-10 14:10:00,80.53,80.55,80.52,80.55,21920.0,75.6042,75.623,75.5948,75.623,21920.0
2024-01-10 14:15:00,80.55,80.55,80.53,80.54,41208.0,75.623,75.623,75.6042,75.6136,41208.0
2024-01-10 14:20:00,80.54,80.55,80.53,80.54,11106.0,75.6136,75.623,75.6042,75.6136,11106.0
2024-01-10 14:25:00,80.54,80.54,80.53,80.53,40027.0,75.6136,75.6136,75.6042,75.6042,40027.0
2024-01-10 14:30:00,80.53,80.54,80.52,80.54,29898.0,75.6042,75.6136,75.5948,75.6136,29898.0
2024-01-10 14:35:00,80.53,80.55,80.53,80.54,136470.0,75.6042,75.623,75.6042,75.6136,136470.0
2024-01-10 14:40:00,80.54,80.55,80.53,80.53,23748.0,75.6136,75.623,75.6042,75.6042,23748.0
2024-01-10 14:45:00,80.54,80.54,80.5,80.53,37419.0,75.6136,75.6136,75.576,75.6042,37419.0
2024-01-10 14:50:00,80.53,80.57,80.52,80.55,52463.0,75.6042,75.6417,75.5948,75.623,52463.0
2024-01-10 14:55:00,80.56,80.57,80.54,80.55,69121.0,75.6323,75.6417,75.6136,75.623,69121.0
2024-01-10 15:00:00,80.55,80.57,80.54,80.56,34720.0,75.623,75.6417,75.6136,75.6323,34720.0
2024-01-10 15:05:00,80.56,80.58,80.56,80.58,55992.0,75.6323,75.6511,75.6323,75.6511,55992.0
2024-01-10 15:10:00,80.58,80.58,80.51,80.52,80821.0,75.6511,75.6511,75.5854,75.5948,80821.0
2024-01-10 15:15:00,80.51,80.56,80.49,80.55,76132.0,75.5854,75.6323,75.5666,75.623,76132.0
2024-01-10 15:20:00,80.55,80.55,80.47,80.48,423725.0,75.623,75.623,75.5479,75.5572,423725.0
2024-01-10 15:25:00,80.48,80.49,80.46,80.48,46359.0,75.5572,75.5666,75.5385,75.5572,46359.0
2024-01-10 15:30:00,80.48,80.51,80.48,80.5,46581.0,75.5572,75.5854,75.5572,75.576,46581.0
2024-01-10 15:35:00,80.51,80.51,80.47,80.48,40688.0,75.5854,75.5854,75.5479,75.5572,40688.0
2024-01-10 15:40:00,80.48,80.49,80.45,80.47,67625.0,75.5572,75.5666,75.5291,75.5479,67625.0
2024-01-10 15:45:00,80.46,80.48,80.46,80.46,113962.0,75.5385,75.5572,75.5385,75.5385,113962.0
2024-01-10 15:50:00,80.46,80.47,80.44,80.45,86608.0,75.5385,75.5479,75.5197,75.5291,86608.0
2024-01-10 15:55:00,80.46,80.49,80.45,80.48,194524.0,75.5385,75.5666,75.5291,75.5572,194524.0
2024-01-11 09:30:00,80.7,80.71,80.61,80.69,75843.0,75.7638,75.7732,75.6793,75.7544,75843.0
2024-01-11 09:35:00,80.72,80.76,80.69,80.72,172841.0,75.7826,75.8201,75.7544,75.7826,172841.0
2024-01-11 09:40:00,80.73,80.73,80.66,80.7,183870.0,75.792,75.792,75.7262,75.7638,183870.0
2024-01-11 09:45:00,80.7,80.7,80.63,80.65,114112.0,75.7638,75.7638,75.6981,75.7168,114112.0
2024-01-11 09:50:00,80.66,80.71,80.66,80.69,103817.0,75.7262,75.7732,75.7262,75.7544,103817.0
2024-01-11 09:55:00,80.69,80.71,80.65,80.66,105778.0,75.7544,75.7732,75.7168,75.7262,105778.0
2024-01-11 10:00:00,80.66,80.66,80.6,80.62,145153.0,75.7262,75.7262,75.6699,75.6887,145153.0
2024-01-11 10:05:00,80.62,80.63,80.59,80.61,75514.0,75.6887,75.6981,75.6605,75.6793,75514.0
2024-01-11 10:10:00,80.61,80.62,80.56,80.56,45762.0,75.6793,75.6887,75.6323,75.6323,45762.0
2024-01-11 10:15:00,80.55,80.6,80.55,80.6,42389.0,75.623,75.6699,75.623,75.6699,42389.0
2024-01-11 10:20:00,80.61,80.66,80.6,80.64,64673.0,75.6793,75.7262,75.6699,75.7075,64673.0
2024-01-11 10:25:00,80.64,80.67,80.62,80.67,40846.0,75.7075,75.7356,75.6887,75.7356,40846.0
2024-01-11 10:30:00,80.67,80.7,80.63,80.63,62687.0,75.7356,75.7638,75.6981,75.6981,62687.0
2024-01-11 10:35:00,80.63,80.7,80.62,80.69,102717.0,75.6981,75.7638,75.6887,75.7544,102717.0
2024-01-11 10:40:00,80.68,80.71,80.66,80.7,42290.0,75.745,75.7732,75.7262,75.7638,42290.0
2024-01-11 10:45:00,80.69,80.7,80.64,80.65,74388.0,75.7544,75.7638,75.7075,75.7168,74388.0
2024-01-11 10:50:00,80.66,80.7,80.64,80.68,210651.0,75.7262,75.7638,75.7075,75.745,210651.0
2024-01-11 10:55:00,80.67,80.69,80.65,80.67,118934.0,75.7356,75.7544,75.7168,75.7356,118934.0
2024-01-11 11:00:00,80.68,80.69,80.65,80.69,33865.0,75.745,75.7544,75.7168,75.7544,33865.0
2024-01-11 11:05:00,80.69,80.69,80.63,80.65,345034.0,75.7544,75.7544,75.6981,75.7168,345034.0
2024-01-11 11:10:00,80.65,80.65,80.59,80.59,299911.0,75.7168,75.7168,75.6605,75.6605,299911.0
2024-01-11 11:15:00,80.59,80.63,80.59,80.61,54910.0,75.6605,75.6981,75.6605,75.6793,54910.0
2024-01-11 11:20:00,80.61,80.61,80.56,80.56,179030.0,75.6793,75.6793,75.6323,75.6323,179030.0
2024-01-11 11:25:00,80.55,80.57,80.55,80.57,37237.0,75.623,75.6417,75.623,75.6417,37237.0
2024-01-11 11:30:00,80.57,80.57,80.54,80.55,86054.0,75.6417,75.6417,75.6136,75.623,86054.0
2024-01-11 11:35:00,80.55,80.55,80.53,80.54,105768.0,75.623,75.623,75.6042,75.6136,105768.0
2024-01-11 11:40:00,80.53,80.55,80.52,80.53,378862.0,75.6042,75.623,75.5948,75.6042,378862.0
2024-01-11 11:45:00,80.53,80.61,80.52,80.61,97048.0,75.6042,75.6793,75.5948,75.6793,97048.0
2024-01-11 11:50:00,80.61,80.62,80.53,80.54,108674.0,75.6793,75.6887,75.6042,75.6136,108674.0
2024-01-11 11:55:00,80.55,80.58,80.53,80.57,227035.0,75.623,75.6511,75.6042,75.6417,227035.0
2024-01-11 12:00:00,80.56,80.61,80.56,80.61,245428.0,75.6323,75.6793,75.6323,75.6793,245428.0
2024-01-11 12:05:00,80.62,80.64,80.59,80.6,26017.0,75.6887,75.7075,75.6605,75.6699,26017.0
2024-01-11 12:10:00,80.6,80.64,80.59,80.62,45591.0,75.6699,75.7075,75.6605,75.6887,45591.0
2024-01-11 12:15:00,80.62,80.62,80.58,80.58,43027.0,75.6887,75.6887,75.6511,75.6511,43027.0
2024-01-11 12:20:00,80.59,80.61,80.57,80.59,57024.0,75.6605,75.6793,75.6417,75.6605,57024.0
2024-01-11 12:25:00,80.59,80.6,80.55,80.56,34789.0,75.6605,75.6699,75.623,75.6323,34789.0
2024-01-11 12:30:00,80.56,80.57,80.54,80.55,208582.0,75.6323,75.6417,75.6136,75.623,208582.0
2024-01-11 12:35:00,80.55,80.55,80.52,80.54,41905.0,75.623,75.623,75.5948,75.6136,41905.0
2024-01-11 12:40:00,80.53,80.6,80.53,80.59,60855.0,75.6042,75.6699,75.6042,75.6605,60855.0
2024-01-11 12:45:00,80.59,80.6,80.57,80.59,33816.0,75.6605,75.6699,75.6417,75.6605,33816.0
2024-01-11 12:50:00,80.59,80.59,80.58,80.58,180267.0,75.6605,75.6605,75.6511,75.6511,180267.0
2024-01-11 12:55:00,80.58,80.61,80.57,80.59,62185.0,75.6511,75.6793,75.6417,75.6605,62185.0
2024-01-11 13:00:00,80.59,80.67,80.57,80.65,93466.0,75.6605,75.7356,75.6417,75.7168,93466.0
2024-01-11 13:05:00,80.66,80.69,80.65,80.68,60545.0,75.7262,75.7544,75.7168,75.745,60545.0
2024-01-11 13:10:00,80.69,80.71,80.67,80.67,40243.0,75.7544,75.7732,75.7356,75.7356,40243.0
2024-01-11 13:15:00,80.67,80.69,80.64,80.67,37779.0,75.7356,75.7544,75.7075,75.7356,37779.0
2024-01-11 13:20:00,80.67,80.68,80.65,80.68,43786.0,75.7356,75.745,75.7168,75.745,43786.0
2024-01-11 13:25:00,80.68,80.69,80.65,80.65,41021.0,75.745,75.7544,75.7168,75.7168,41021.0
2024-01-11 13:30:00,80.65,80.67,80.64,80.66,80193.0,75.7168,75.7356,75.7075,75.7262,80193.0
2024-01-11 13:35:00,80.67,80.69,80.66,80.66,51552.0,75.7356,75.7544,75.7262,75.7262,51552.0
2024-01-11 13:40:00,80.66,80.69,80.66,80.69,29692.0,75.7262,75.7544,75.7262,75.7544,29692.0
2024-01-11 13:45:00,80.68,80.73,80.67,80.72,48401.0,75.745,75.792,75.7356,75.7826,48401.0
2024-01-11 13:50:00,80.73,80.76,80.72,80.74,187804.0,75.792,75.8201,75.7826,75.8013,187804.0
2024-01-11 13:55:00,80.75,80.78,80.75,80.76,122530.0,75.8107,75.8389,75.8107,75.8201,122530.0
2024-01-11 14:00:00,80.76,80.78,80.73,80.77,526735.0,75.8201,75.8389,75.792,75.8295,526735.0
2024-01-11 14:05:00,80.77,80.79,80.77,80.78,13982.0,75.8295,75.8483,75.8295,75.8389,13982.0
2024-01-11 14:10:00,80.78,80.82,80.77,80.81,23949.0,75.8389,75.8764,75.8295,75.8671,23949.0
2024-01-11 14:15:00,80.82,80.83,80.8,80.81,35937.0,75.8764,75.8858,75.8577,75.8671,35937.0
2024-01-11 14:20:00,80.8,80.84,80.8,80.81,29451.0,75.8577,75.8952,75.8577,75.8671,29451.0
2024-01-11 14:25:00,80.81,80.91,80.81,80.91,43407.0,75.8671,75.9609,75.8671,75.9609,43407.0
2024-01-11 14:30:00,80.9,80.91,80.88,80.9,207307.0,75.9516,75.9609,75.9328,75.9516,207307.0
2024-01-11 14:35:00,80.89,80.9,80.88,80.9,56981.0,75.9422,75.9516,75.9328,75.9516,56981.0
2024-01-11 14:40:00,80.9,80.95,80.9,80.93,85416.0,75.9516,75.9985,75.9516,75.9797,85416.0
2024-01-11 14:45:00,80.94,80.96,80.9,80.95,70179.0,75.9891,76.0079,75.9516,75.9985,70179.0
2024-01-11 14:50:00,80.95,80.99,80.95,80.99,24426.0,75.9985,76.036,75.9985,76.036,24426.0
2024-01-11 14:55:00,81.0,81.02,80.99,81.01,116749.0,76.0454,76.0642,76.036,76.0548,116749.0
2024-01-11 15:00:00,81.01,81.01,80.99,81.01,106256.0,76.0548,76.0548,76.036,76.0548,106256.0
2024-01-11 15:05:00,81.01,81.01,80.99,81.0,55674.0,76.0548,76.0548,76.036,76.0454,55674.0
2024-01-11 15:10:00,81.0,81.0,80.97,80.97,1071508.0,76.0454,76.0454,76.0173,76.0173,1071508.0
2024-01-11 15:15:00,80.97,80.97,80.93,80.94,82157.0,76.0173,76.0173,75.9797,75.9891,82157.0
2024-01-11 15:20:00,80.94,80.96,80.93,80.95,117340.0,75.9891,76.0079,75.9797,75.9985,117340.0
2024-01-11 15:25:00,80.95,80.97,80.94,80.96,2100864.0,75.9985,76.0173,75.9891,76.0079,2100864.0
2024-01-11 15:30:00,80.96,80.98,80.95,80.96,104312.0,76.0079,76.0267,75.9985,76.0079,104312.0
2024-01-11 15:35:00,80.96,80.97,80.94,80.95,543431.0,76.0079,76.0173,75.9891,75.9985,543431.0
2024-01-11 15:40:00,80.95,80.96,80.94,80.94,2068347.0,75.9985,76.0079,75.9891,75.9891,2068347.0
2024-01-11 15:45:00,80.95,80.95,80.93,80.94,256615.0,75.9985,75.9985,75.9797,75.9891,256615.0
2024-01-11 15:50:00,80.95,80.95,80.92,80.93,244892.0,75.9985,75.9985,75.9703,75.9797,244892.0
2024-01-11 15:55:00,80.94,81.02,80.93,80.97,991990.0,75.9891,76.0642,75.9797,76.0173,991990.0
2024-01-12 09:30:00,81.24,81.24,81.17,81.2,150870.0,76.2708,76.2708,76.205,76.2332,150870.0
2024-01-12 09:35:00,81.2,81.28,81.19,81.25,223685.0,76.2332,76.3083,76.2238,76.2801,223685.0
2024-01-12 09:40:00,81.25,81.33,81.24,81.32,69557.0,76.2801,76.3553,76.2708,76.3459,69557.0
2024-01-12 09:45:00,81.32,81.37,81.3,81.31,86251.0,76.3459,76.3928,76.3271,76.3365,86251.0
2024-01-12 09:50:00,81.31,81.31,81.27,81.27,44684.0,76.3365,76.3365,76.2989,76.2989,44684.0
2024-01-12 09:55:00,81.27,81.29,81.23,81.23,31640.0,76.2989,76.3177,76.2614,76.2614,31640.0
2024-01-12 10:00:00,81.25,81.28,81.21,81.28,41766.0,76.2801,76.3083,76.2426,76.3083,41766.0
2024-01-12 10:05:00,81.27,81.28,81.24,81.26,57784.0,76.2989,76.3083,76.2708,76.2895,57784.0
2024-01-12 10:10:00,81.27,81.27,81.24,81.25,22179.0,76.2989,76.2989,76.2708,76.2801,22179.0
2024-01-12 10:15:00,81.25,81.28,81.23,81.24,18458.0,76.2801,76.3083,76.2614,76.2708,18458.0
2024-01-12 10:20:00,81.24,81.26,81.23,81.23,13765.0,76.2708,76.2895,76.2614,76.2614,13765.0
2024-01-12 10:25:00,81.23,81.24,81.17,81.19,16889.0,76.2614,76.2708,76.205,76.2238,16889.0
2024-01-12 10:30:00,81.2,81.25,81.19,81.23,18762.0,76.2332,76.2801,76.2238,76.2614,18762.0
2024-01-12 10:35:00,81.24,81.24,81.15,81.17,19006.0,76.2708,76.2708,76.1863,76.205,19006.0
2024-01-12 10:40:00,81.17,81.17,81.12,81.16,498240.0,76.205,76.205,76.1581,76.1956,498240.0
2024-01-12 10:45:00,81.17,81.18,81.13,81.14,44712.0,76.205,76.2144,76.1675,76.1769,44712.0
2024-01-12 10:50:00,81.14,81.16,81.11,81.14,50722.0,76.1769,76.1956,76.1487,76.1769,50722.0
2024-01-12 10:55:00,81.14,81.15,81.11,81.15,106334.0,76.1769,76.1863,76.1487,76.1863,106334.0
2024-01-12 11:00:00,81.15,81.15,81.11,81.13,80356.0,76.1863,76.1863,76.1487,76.1675,80356.0
2024-01-12 11:05:00,81.13,81.13,81.09,81.12,70490.0,76.1675,76.1675,76.1299,76.1581,70490.0
2024-01-12 11:10:00,81.11,81.12,81.09,81.09,102914.0,76.1487,76.1581,76.1299,76.1299,102914.0
2024-01-12 11:15:00,81.1,81.14,81.09,81.13,127086.0,76.1393,76.1769,76.1299,76.1675,127086.0
2024-01-12 11:20:00,81.13,81.17,81.12,81.17,54416.0,76.1675,76.205,76.1581,76.205,54416.0
2024-01-12 11:25:00,81.16,81.19,81.16,81.19,23380.0,76.1956,76.2238,76.1956,76.2238,23380.0
2024-01-12 11:30:00,81.19,81.2,81.17,81.2,108753.0,76.2238,76.2332,76.205,76.2332,108753.0
2024-01-12 11:35:00,81.19,81.2,81.12,81.14,127255.0,76.2238,76.2332,76.1581,76.1769,127255.0
2024-01-12 11:40:00,81.14,81.16,81.14,81.14,113411.0,76.1769,76.1956,76.1769,76.1769,113411.0
2024-01-12 11:45:00,81.14,81.15,81.11,81.11,91653.0,76.1769,76.1863,76.1487,76.1487,91653.0
2024-01-12 11:50:00,81.11,81.12,81.1,81.11,314231.0,76.1487,76.1581,76.1393,76.1487,314231.0
2024-01-12 11:55:00,81.11,81.11,81.06,81.06,30392.0,76.1487,76.1487,76.1018,76.1018,30392.0
2024-01-12 12:00:00,81.06,81.07,81.03,81.05,25197.0,76.1018,76.1112,76.0736,76.0924,25197.0
2024-01-12 12:05:00,81.04,81.06,81.03,81.05,31781.0,76.083,76.1018,76.0736,76.0924,31781.0
2024-01-12 12:10:00,81.06,81.08,81.04,81.04,37702.0,76.1018,76.1205,76.083,76.083,37702.0
2024-01-12 12:15:00,81.04,81.06,81.04,81.05,40786.0,76.083,76.1018,76.083,76.0924,40786.0
2024-01-12 12:20:00,81.06,81.09,81.05,81.06,40883.0,76.1018,76.1299,76.0924,76.1018,40883.0
2024-01-12 12:25:00,81.06,81.09,81.05,81.08,27286.0,76.1018,76.1299,76.0924,76.1205,27286.0
2024-01-12 12:30:00,81.08,81.11,81.08,81.1,27697.0,76.1205,76.1487,76.1205,76.1393,27697.0
2024-01-12 12:35:00,81.09,81.09,81.06,81.08,30686.0,76.1299,76.1299,76.1018,76.1205,30686.0
2024-01-12 12:40:00,81.08,81.09,81.07,81.08,57113.0,76.1205,76.1299,76.1112,76.1205,57113.0
2024-01-12 12:45:00,81.07,81.07,81.05,81.05,42490.0,76.1112,76.1112,76.0924,76.0924,42490.0
2024-01-12 12:50:00,81.05,81.06,81.03,81.04,24047.0,76.0924,76.1018,76.0736,76.083,24047.0
2024-01-12 12:55:00,81.04,81.05,81.01,81.02,29035.0,76.083,76.0924,76.0548,76.0642,29035.0
2024-01-12 13:00:00,81.02,81.02,81.0,81.01,48122.0,76.0642,76.0642,76.0454,76.0548,48122.0
2024-01-12 13:05:00,81.01,81.01,80.97,80.98,35753.0,76.0548,76.0548,76.0173,76.0267,35753.0
2024-01-12 13:10:00,80.97,81.01,80.97,80.99,54958.0,76.0173,76.0548,76.0173,76.036,54958.0
2024-01-12 13:15:00,81.0,81.01,80.98,81.0,19318.0,76.0454,76.0548,76.0267,76.0454,19318.0
2024-01-12 13:20:00,81.01,81.03,81.0,81.03,21404.0,76.0548,76.0736,76.0454,76.0736,21404.0
2024-01-12 13:25:00,81.03,81.03,81.0,81.01,286660.0,76.0736,76.0736,76.0454,76.0548,286660.0
2024-01-12 13:30:00,81.0,81.02,81.0,81.02,149786.0,76.0454,76.0642,76.0454,76.0642,149786.0
2024-01-12 13:35:00,81.02,81.02,81.01,81.01,1021052.0,76.0642,76.0642,76.0548,76.0548,1021052.0
2024-01-12 13:40:00,81.02,81.03,81.01,81.03,20908.0,76.0642,76.0736,76.0548,76.0736,20908.0
2024-01-12 13:45:00,81.03,81.06,81.01,81.06,79746.0,76.0736,76.1018,76.0548,76.1018,79746.0
2024-01-12 13:50:00,81.06,81.07,81.05,81.07,50130.0,76.1018,76.1112,76.0924,76.1112,50130.0
2024-01-12 13:55:00,81.07,81.07,81.05,81.06,69986.0,76.1112,76.1112,76.0924,76.1018,69986.0
2024-01-12 14:00:00,81.06,81.08,81.05,81.07,82210.0,76.1018,76.1205,76.0924,76.1112,82210.0
2024-01-12 14:05:00,81.08,81.11,81.07,81.1,107542.0,76.1205,76.1487,76.1112,76.1393,107542.0
2024-01-12 14:10:00,81.1,81.12,81.09,81.11,33464.0,76.1393,76.1581,76.1299,76.1487,33464.0
2024-01-12 14:15:00,81.12,81.12,81.11,81.12,98248.0,76.1581,76.1581,76.1487,76.1581,98248.0
2024-01-12 14:20:00,81.12,81.12,81.09,81.11,42616.0,76.1581,76.1581,76.1299,76.1487,42616.0
2024-01-12 14:25:00,81.11,81.15,81.1,81.14,110484.0,76.1487,76.1863,76.1393,76.1769,110484.0
2024-01-12 14:30:00,81.14,81.16,81.13,81.14,94552.0,76.1769,76.1956,76.1675,76.1769,94552.0
2024-01-12 14:35:00,81.15,81.15,81.13,81.14,73306.0,76.1863,76.1863,76.1675,76.1769,73306.0
2024-01-12 14:40:00,81.14,81.14,81.11,81.12,102246.0,76.1769,76.1769,76.1487,76.1581,102246.0
2024-01-12 14:45:00,81.12,81.13,81.11,81.13,119895.0,76.1581,76.1675,76.1487,76.1675,119895.0
2024-01-12 14:50:00,81.13,81.16,81.12,81.14,114746.0,76.1675,76.1956,76.1581,76.1769,114746.0
2024-01-12 14:55:00,81.15,81.16,81.13,81.16,67414.0,76.1863,76.1956,76.1675,76.1956,67414.0
2024-01-12 15:00:00,81.16,81.17,81.13,81.13,57538.0,76.1956,76.205,76.1675,76.1675,57538.0
2024-01-12 15:05:00,81.14,81.16,81.13,81.13,73953.0,76.1769,76.1956,76.1675,76.1675,73953.0
2024-01-12 15:10:00,81.14,81.14,81.13,81.13,48788.0,76.1769,76.1769,76.1675,76.1675,48788.0
2024-01-12 15:15:00,81.14,81.15,81.13,81.15,89921.0,76.1769,76.1863,76.1675,76.1863,89921.0
2024-01-12 15:20:00,81.15,81.16,81.13,81.14,69737.0,76.1863,76.1956,76.1675,76.1769,69737.0
2024-01-12 15:25:00,81.14,81.15,81.13,81.15,55908.0,76.1769,76.1863,76.1675,76.1863,55908.0
2024-01-12 15:30:00,81.15,81.16,81.13,81.15,139511.0,76.1863,76.1956,76.1675,76.1863,139511.0
2024-01-12 15:35:00,81.16,81.17,81.15,81.16,203045.0,76.1956,76.205,76.1863,76.1956,203045.0
2024-01-12 15:40:00,81.16,81.16,81.13,81.14,64575.0,76.1956,76.1956,76.1675,76.1769,64575.0
2024-01-12 15:45:00,81.14,81.14,81.11,81.13,92360.0,76.1769,76.1769,76.1487,76.1675,92360.0
2024-01-12 15:50:00,81.13,81.15,81.12,81.14,2163529.0,76.1675,76.1863,76.1581,76.1769,2163529.0
2024-01-12 15:55:00,81.15,81.17,81.12,81.16,192096.0,76.1863,76.205,76.1581,76.1956,192096.0
2024-01-16 09:30:00,80.94,80.94,80.81,80.86,191128.0,75.9891,75.9891,75.8671,75.914,191128.0
2024-01-16 09:35:00,80.86,80.86,80.8,80.81,294530.0,75.914,75.914,75.8577,75.8671,294530.0
2024-01-16 09:40:00,80.81,80.82,80.77,80.78,2215930.0,75.8671,75.8764,75.8295,75.8389,2215930.0
2024-01-16 09:45:00,80.78,80.8,80.77,80.78,2063617.0,75.8389,75.8577,75.8295,75.8389,2063617.0
2024-01-16 09:50:00,80.79,80.8,80.75,80.78,84662.0,75.8483,75.8577,75.8107,75.8389,84662.0
2024-01-16 09:55:00,80.79,80.81,80.77,80.81,127252.0,75.8483,75.8671,75.8295,75.8671,127252.0
2024-01-16 10:00:00,80.81,80.87,80.8,80.85,124071.0,75.8671,75.9234,75.8577,75.9046,124071.0
2024-01-16 10:05:00,80.85,80.9,80.85,80.9,123552.0,75.9046,75.9516,75.9046,75.9516,123552.0
2024-01-16 10:10:00,80.9,80.91,80.89,80.9,41944.0,75.9516,75.9609,75.9422,75.9516,41944.0
2024-01-16 10:15:00,80.89,80.91,80.88,80.89,58793.0,75.9422,75.9609,75.9328,75.9422,58793.0
2024-01-16 10:20:00,80.88,80.92,80.88,80.92,21226.0,75.9328,75.9703,75.9328,75.9703,21226.0
2024-01-16 10:25:00,80.92,80.94,80.9,80.92,33387.0,75.9703,75.9891,75.9516,75.9703,33387.0
2024-01-16 10:30:00,80.92,80.93,80.87,80.88,145728.0,75.9703,75.9797,75.9234,75.9328,145728.0
2024-01-16 10:35:00,80.88,80.89,80.86,80.89,2071256.0,75.9328,75.9422,75.914,75.9422,2071256.0
2024-01-16 10:40:00,80.89,80.92,80.88,80.91,161276.0,75.9422,75.9703,75.9328,75.9609,161276.0
2024-01-16 10:45:00,80.91,80.92,80.89,80.9,45221.0,75.9609,75.9703,75.9422,75.9516,45221.0
2024-01-16 10:50:00,80.89,80.93,80.89,80.92,76223.0,75.9422,75.9797,75.9422,75.9703,76223.0
2024-01-16 10:55:00,80.91,80.92,80.85,80.86,167457.0,75.9609,75.9703,75.9046,75.914,167457.0
2024-01-16 11:00:00,80.85,80.85,80.59,80.66,394788.0,75.9046,75.9046,75.6605,75.7262,394788.0
2024-01-16 11:05:00,80.66,80.73,80.65,80.66,97345.0,75.7262,75.792,75.7168,75.7262,97345.0
2024-01-16 11:10:00,80.66,80.69,80.59,80.66,2154125.0,75.7262,75.7544,75.6605,75.7262,2154125.0
2024-01-16 11:15:00,80.65,80.73,80.64,80.7,97207.0,75.7168,75.792,75.7075,75.7638,97207.0
2024-01-16 11:20:00,80.71,80.81,80.7,80.8,111503.0,75.7732,75.8671,75.7638,75.8577,111503.0
2024-01-16 11:25:00,80.81,80.81,80.74,80.75,62652.0,75.8671,75.8671,75.8013,75.8107,62652.0
2024-01-16 11:30:00,80.74,80.78,80.74,80.78,164432.0,75.8013,75.8389,75.8013,75.8389,164432.0
2024-01-16 11:35:00,80.78,80.78,80.68,80.69,194611.0,75.8389,75.8389,75.745,75.7544,194611.0
2024-01-16 11:40:00,80.68,80.71,80.67,80.71,26069.0,75.745,75.7732,75.7356,75.7732,26069.0
2024-01-16 11:45:00,80.7,80.7,80.68,80.69,42640.0,75.7638,75.7638,75.745,75.7544,42640.0
2024-01-16 11:50:00,80.69,80.71,80.68,80.7,42361.0,75.7544,75.7732,75.745,75.7638,42361.0
2024-01-16 11:55:00,80.7,80.71,80.67,80.68,48922.0,75.7638,75.7732,75.7356,75.745,48922.0
2024-01-16 12:00:00,80.68,80.7,80.65,80.65,2054591.0,75.745,75.7638,75.7168,75.7168,2054591.0
2024-01-16 12:05:00,80.65,80.66,80.6,80.6,36143.0,75.7168,75.7262,75.6699,75.6699,36143.0
2024-01-16 12:10:00,80.61,80.62,80.55,80.56,52995.0,75.6793,75.6887,75.623,75.6323,52995.0
2024-01-16 12:15:00,80.56,80.59,80.55,80.55,52098.0,75.6323,75.6605,75.623,75.623,52098.0
2024-01-16 12:20:00,80.56,80.58,80.55,80.55,39028.0,75.6323,75.6511,75.623,75.623,39028.0
2024-01-16 12:25:00,80.55,80.55,80.51,80.51,34272.0,75.623,75.623,75.5854,75.5854,34272.0
2024-01-16 12:30:00,80.5,80.51,80.47,80.48,52203.0,75.576,75.5854,75.5479,75.5572,52203.0
2024-01-16 12:35:00,80.48,80.51,80.47,80.51,124885.0,75.5572,75.5854,75.5479,75.5854,124885.0
2024-01-16 12:40:00,80.51,80.52,80.49,80.5,63299.0,75.5854,75.5948,75.5666,75.576,63299.0
2024-01-16 12:45:00,80.49,80.5,80.46,80.47,76898.0,75.5666,75.576,75.5385,75.5479,76898.0
2024-01-16 12:50:00,80.47,80.5,80.46,80.48,51406.0,75.5479,75.576,75.5385,75.5572,51406.0
2024-01-16 12:55:00,80.49,80.49,80.45,80.45,118164.0,75.5666,75.5666,75.5291,75.5291,118164.0
2024-01-16 13:00:00,80.45,80.47,80.45,80.47,37306.0,75.5291,75.5479,75.5291,75.5479,37306.0
2024-01-16 13:05:00,80.46,80.48,80.45,80.48,32046.0,75.5385,75.5572,75.5291,75.5572,32046.0
2024-01-16 13:10:00,80.48,80.49,80.46,80.48,38446.0,75.5572,75.5666,75.5385,75.5572,38446.0
2024-01-16 13:15:00,80.49,80.51,80.48,80.5,35277.0,75.5666,75.5854,75.5572,75.576,35277.0
2024-01-16 13:20:00,80.5,80.51,80.48,80.51,14799.0,75.576,75.5854,75.5572,75.5854,14799.0
2024-01-16 13:25:00,80.51,80.51,80.48,80.51,71066.0,75.5854,75.5854,75.5572,75.5854,71066.0
2024-01-16 13:30:00,80.51,80.54,80.5,80.54,35735.0,75.5854,75.6136,75.576,75.6136,35735.0
2024-01-16 13:35:00,80.55,80.55,80.5,80.52,22475.0,75.623,75.623,75.576,75.5948,22475.0
2024-01-16 13:40:00,80.52,80.53,80.49,80.49,80495.0,75.5948,75.6042,75.5666,75.5666,80495.0
2024-01-16 13:45:00,80.48,80.49,80.47,80.48,65792.0,75.5572,75.5666,75.5479,75.5572,65792.0
2024-01-16 13:50:00,80.49,80.5,80.47,80.49,99088.0,75.5666,75.576,75.5479,75.5666,99088.0
2024-01-16 13:55:00,80.48,80.53,80.48,80.52,47852.0,75.5572,75.6042,75.5572,75.5948,47852.0
2024-01-16 14:00:00,80.52,80.54,80.5,80.51,156266.0,75.5948,75.6136,75.576,75.5854,156266.0
2024-01-16 14:05:00,80.51,80.52,80.5,80.51,35164.0,75.5854,75.5948,75.576,75.5854,35164.0
2024-01-16 14:10:00,80.51,80.52,80.5,80.51,36153.0,75.5854,75.5948,75.576,75.5854,36153.0
2024-01-16 14:15:00,80.51,80.53,80.49,80.5,36536.0,75.5854,75.6042,75.5666,75.576,36536.0
2024-01-16 14:20:00,80.5,80.52,80.49,80.52,27321.0,75.576,75.5948,75.5666,75.5948,27321.0
2024-01-16 14:25:00,80.52,80.54,80.51,80.52,47775.0,75.5948,75.6136,75.5854,75.5948,47775.0
2024-01-16 14:30:00,80.52,80.53,80.51,80.53,71449.0,75.5948,75.6042,75.5854,75.6042,71449.0
2024-01-16 14:35:00,80.52,80.54,80.52,80.53,66583.0,75.5948,75.6136,75.5948,75.6042,66583.0
2024-01-16 14:40:00,80.53,80.53,80.51,80.53,58638.0,75.6042,75.6042,75.5854,75.6042,58638.0
2024-01-16 14:45:00,80.53,80.57,80.52,80.57,26592.0,75.6042,75.6417,75.5948,75.6417,26592.0
2024-01-16 14:50:00,80.56,80.59,80.56,80.59,29333.0,75.6323,75.6605,75.6323,75.6605,29333.0
2024-01-16 14:55:00,80.58,80.58,80.55,80.56,51289.0,75.6511,75.6511,75.623,75.6323,51289.0
2024-01-16 15:00:00,80.56,80.58,80.53,80.53,190539.0,75.6323,75.6511,75.6042,75.6042,190539.0
2024-01-16 15:05:00,80.53,80.54,80.52,80.53,139114.0,75.6042,75.6136,75.5948,75.6042,139114.0
2024-01-16 15:10:00,80.54,80.58,80.53,80.58,739844.0,75.6136,75.6511,75.6042,75.6511,739844.0
2024-01-16 15:15:00,80.58,80.59,80.56,80.59,115792.0,75.6511,75.6605,75.6323,75.6605,115792.0
2024-01-16 15:20:00,80.59,80.59,80.57,80.57,93128.0,75.6605,75.6605,75.6417,75.6417,93128.0
2024-01-16 15:25:00,80.57,80.58,80.56,80.58,54159.0,75.6417,75.6511,75.6323,75.6511,54159.0
2024-01-16 15:30:00,80.58,80.58,80.55,80.56,211965.0,75.6511,75.6511,75.623,75.6323,211965.0
2024-01-16 15:35:00,80.56,80.59,80.56,80.59,82638.0,75.6323,75.6605,75.6323,75.6605,82638.0
2024-01-16 15:40:00,80.59,80.6,80.58,80.59,114426.0,75.6605,75.6699,75.6511,75.6605,114426.0
2024-01-16 15:45:00,80.59,80.6,80.55,80.57,131784.0,75.6605,75.6699,75.623,75.6417,131784.0
2024-01-16 15:50:00,80.57,80.58,80.56,80.58,216005.0,75.6417,75.6511,75.6323,75.6511,216005.0
2024-01-16 15:55:00,80.58,80.6,80.56,80.58,533315.0,75.6511,75.6699,75.6323,75.6511,533315.0
2024-01-17 09:30:00,80.38,80.38,80.24,80.25,161322.0,75.4634,75.4634,75.3319,75.3413,161322.0
2024-01-17 09:35:00,80.26,80.26,80.22,80.22,26142.0,75.3507,75.3507,75.3131,75.3131,26142.0
2024-01-17 09:40:00,80.22,80.23,80.19,80.2,120888.0,75.3131,75.3225,75.285,75.2944,120888.0
2024-01-17 09:45:00,80.19,80.2,80.17,80.18,68657.0,75.285,75.2944,75.2662,75.2756,68657.0
2024-01-17 09:50:00,80.18,80.2,80.17,80.19,2234554.0,75.2756,75.2944,75.2662,75.285,2234554.0
2024-01-17 09:55:00,80.19,80.19,80.16,80.17,88832.0,75.285,75.285,75.2568,75.2662,88832.0
2024-01-17 10:00:00,80.16,80.18,80.15,80.18,151619.0,75.2568,75.2756,75.2474,75.2756,151619.0
2024-01-17 10:05:00,80.18,80.24,80.17,80.23,188084.0,75.2756,75.3319,75.2662,75.3225,188084.0
2024-01-17 10:10:00,80.23,80.25,80.22,80.23,120180.0,75.3225,75.3413,75.3131,75.3225,120180.0
2024-01-17 10:15:00,80.23,80.24,80.18,80.2,25059.0,75.3225,75.3319,75.2756,75.2944,25059.0
2024-01-17 10:20:00,80.2,80.2,80.16,80.17,57623.0,75.2944,75.2944,75.2568,75.2662,57623.0
2024-01-17 10:25:00,80.2,80.21,80.17,80.17,164935.0,75.2944,75.3038,75.2662,75.2662,164935.0
2024-01-17 10:30:00,80.17,80.18,80.14,80.15,48176.0,75.2662,75.2756,75.238,75.2474,48176.0
2024-01-17 10:35:00,80.16,80.22,80.15,80.21,130034.0,75.2568,75.3131,75.2474,75.3038,130034.0
2024-01-17 10:40:00,80.22,80.22,80.19,80.21,24813.0,75.3131,75.3131,75.285,75.3038,24813.0
2024-01-17 10:45:00,80.22,80.26,80.21,80.25,18557.0,75.3131,75.3507,75.3038,75.3413,18557.0
2024-01-17 10:50:00,80.25,80.27,80.24,80.24,50356.0,75.3413,75.3601,75.3319,75.3319,50356.0
2024-01-17 10:55:00,80.24,80.27,80.23,80.26,62277.0,75.3319,75.3601,75.3225,75.3507,62277.0
2024-01-17 11:00:00,80.26,80.3,80.26,80.3,32400.0,75.3507,75.3883,75.3507,75.3883,32400.0
2024-01-17 11:05:00,80.29,80.31,80.29,80.3,41201.0,75.3789,75.3976,75.3789,75.3883,41201.0
2024-01-17 11:10:00,80.29,80.29,80.24,80.25,10673.0,75.3789,75.3789,75.3319,75.3413,10673.0
2024-01-17 11:15:00,80.26,80.27,80.24,80.27,42826.0,75.3507,75.3601,75.3319,75.3601,42826.0
2024-01-17 11:20:00,80.27,80.28,80.26,80.27,20685.0,75.3601,75.3695,75.3507,75.3601,20685.0
2024-01-17 11:25:00,80.27,80.32,80.27,80.31,11164.0,75.3601,75.407,75.3601,75.3976,11164.0
2024-01-17 11:30:00,80.31,80.33,80.3,80.33,12858.0,75.3976,75.4164,75.3883,75.4164,12858.0
2024-01-17 11:35:00,80.33,80.36,80.33,80.34,99428.0,75.4164,75.4446,75.4164,75.4258,99428.0
2024-01-17 11:40:00,80.34,80.35,80.32,80.34,27447.0,75.4258,75.4352,75.407,75.4258,27447.0
2024-01-17 11:45:00,80.34,80.34,80.29,80.31,114357.0,75.4258,75.4258,75.3789,75.3976,114357.0
2024-01-17 11:50:00,80.31,80.33,80.29,80.33,79720.0,75.3976,75.4164,75.3789,75.4164,79720.0
2024-01-17 11:55:00,80.33,80.36,80.32,80.33,36868.0,75.4164,75.4446,75.407,75.4164,36868.0
2024-01-17 12:00:00,80.33,80.34,80.32,80.32,18170.0,75.4164,75.4258,75.407,75.407,18170.0
2024-01-17 12:05:00,80.32,80.35,80.31,80.34,81673.0,75.407,75.4352,75.3976,75.4258,81673.0
2024-01-17 12:10:00,80.33,80.35,80.32,80.34,50267.0,75.4164,75.4352,75.407,75.4258,50267.0
2024-01-17 12:15:00,80.34,80.35,80.33,80.33,39223.0,75.4258,75.4352,75.4164,75.4164,39223.0
2024-01-17 12:20:00,80.33,80.33,80.29,80.3,48009.0,75.4164,75.4164,75.3789,75.3883,48009.0
2024-01-17 12:25:00,80.3,80.31,80.28,80.31,24388.0,75.3883,75.3976,75.3695,75.3976,24388.0
2024-01-17 12:30:00,80.31,80.35,80.3,80.34,120007.0,75.3976,75.4352,75.3883,75.4258,120007.0
2024-01-17 12:35:00,80.34,80.36,80.33,80.35,74132.0,75.4258,75.4446,75.4164,75.4352,74132.0
2024-01-17 12:40:00,80.35,80.37,80.35,80.35,52367.0,75.4352,75.454,75.4352,75.4352,52367.0
2024-01-17 12:45:00,80.34,80.38,80.34,80.37,269647.0,75.4258,75.4634,75.4258,75.454,269647.0
2024-01-17 12:50:00,80.37,80.39,80.36,80.38,30568.0,75.454,75.4727,75.4446,75.4634,30568.0
2024-01-17 12:55:00,80.38,80.39,80.37,80.38,54464.0,75.4634,75.4727,75.454,75.4634,54464.0
2024-01-17 13:00:00,80.38,80.41,80.32,80.36,247849.0,75.4634,75.4915,75.407,75.4446,247849.0
2024-01-17 13:05:00,80.36,80.36,80.33,80.34,73290.0,75.4446,75.4446,75.4164,75.4258,73290.0
2024-01-17 13:10:00,80.34,80.35,80.3,80.31,28090.0,75.4258,75.4352,75.3883,75.3976,28090.0
2024-01-17 13:15:00,80.3,80.3,80.29,80.29,174619.0,75.3883,75.3883,75.3789,75.3789,174619.0
2024-01-17 13:20:00,80.29,80.3,80.28,80.3,51288.0,75.3789,75.3883,75.3695,75.3883,51288.0
2024-01-17 13:25:00,80.29,80.3,80.27,80.28,21472.0,75.3789,75.3883,75.3601,75.3695,21472.0
2024-01-17 13:30:00,80.29,80.3,80.27,80.29,21658.0,75.3789,75.3883,75.3601,75.3789,21658.0
2024-01-17 13:35:00,80.29,80.31,80.27,80.28,55678.0,75.3789,75.3976,75.3601,75.3695,55678.0
2024-01-17 13:40:00,80.28,80.28,80.26,80.28,38347.0,75.3695,75.3695,75.3507,75.3695,38347.0
2024-01-17 13:45:00,80.27,80.28,80.25,80.26,121495.0,75.3601,75.3695,75.3413,75.3507,121495.0
2024-01-17 13:50:00,80.26,80.27,80.25,80.27,43942.0,75.3507,75.3601,75.3413,75.3601,43942.0
2024-01-17 13:55:00,80.27,80.3,80.26,80.27,100138.0,75.3601,75.3883,75.3507,75.3601,100138.0
2024-01-17 14:00:00,80.28,80.31,80.27,80.28,359630.0,75.3695,75.3976,75.3601,75.3695,359630.0
2024-01-17 14:05:00,80.29,80.29,80.27,80.28,11516.0,75.3789,75.3789,75.3601,75.3695,11516.0
2024-01-17 14:10:00,80.28,80.29,80.25,80.27,208481.0,75.3695,75.3789,75.3413,75.3601,208481.0
2024-01-17 14:15:00,80.27,80.28,80.26,80.28,19922.0,75.3601,75.3695,75.3507,75.3695,19922.0
2024-01-17 14:20:00,80.28,80.31,80.28,80.31,20316.0,75.3695,75.3976,75.3695,75.3976,20316.0
2024-01-17 14:25:00,80.3,80.31,80.29,80.3,57252.0,75.3883,75.3976,75.3789,75.3883,57252.0
2024-01-17 14:30:00,80.3,80.3,80.27,80.29,33674.0,75.3883,75.3883,75.3601,75.3789,33674.0
2024-01-17 14:35:00,80.29,80.31,80.28,80.3,515904.0,75.3789,75.3976,75.3695,75.3883,515904.0
2024-01-17 14:40:00,80.31,80.35,80.3,80.34,13116.0,75.3976,75.4352,75.3883,75.4258,13116.0
2024-01-17 14:45:00,80.34,80.37,80.34,80.36,46720.0,75.4258,75.454,75.4258,75.4446,46720.0
2024-01-17 14:50:00,80.35,80.35,80.33,80.34,21494.0,75.4352,75.4352,75.4164,75.4258,21494.0
2024-01-17 14:55:00,80.35,80.37,80.34,80.34,106592.0,75.4352,75.454,75.4258,75.4258,106592.0
2024-01-17 15:00:00,80.35,80.36,80.32,80.32,233400.0,75.4352,75.4446,75.407,75.407,233400.0
2024-01-17 15:05:00,80.33,80.35,80.32,80.34,519135.0,75.4164,75.4352,75.407,75.4258,519135.0
2024-01-17 15:10:00,80.35,80.38,80.35,80.38,572172.0,75.4352,75.4634,75.4352,75.4634,572172.0
2024-01-17 15:15:00,80.38,80.39,80.35,80.36,21944.0,75.4634,75.4727,75.4352,75.4446,21944.0
2024-01-17 15:20:00,80.36,80.37,80.35,80.35,44631.0,75.4446,75.454,75.4352,75.4352,44631.0
2024-01-17 15:25:00,80.36,80.36,80.34,80.35,48932.0,75.4446,75.4446,75.4258,75.4352,48932.0
2024-01-17 15:30:00,80.34,80.36,80.34,80.34,22296.0,75.4258,75.4446,75.4258,75.4258,22296.0
2024-01-17 15:35:00,80.34,80.36,80.33,80.34,72014.0,75.4258,75.4446,75.4164,75.4258,72014.0
2024-01-17 15:40:00,80.34,80.37,80.34,80.36,60685.0,75.4258,75.454,75.4258,75.4446,60685.0
2024-01-17 15:45:00,80.37,80.37,80.35,80.35,58205.0,75.454,75.454,75.4352,75.4352,58205.0
2024-01-17 15:50:00,80.35,80.37,80.35,80.37,73641.0,75.4352,75.454,75.4352,75.454,73641.0
2024-01-17 15:55:00,80.36,80.36,80.31,80.32,277031.0,75.4446,75.4446,75.3976,75.407,277031.0
2024-01-18 09:30:00,80.43,80.47,80.37,80.44,79895.0,75.5103,75.5479,75.454,75.5197,79895.0
2024-01-18 09:35:00,80.43,80.44,80.37,80.38,64106.0,75.5103,75.5197,75.454,75.4634,64106.0
2024-01-18 09:40:00,80.37,80.37,80.32,80.34,49355.0,75.454,75.454,75.407,75.4258,49355.0
2024-01-18 09:45:00,80.33,80.35,80.32,80.35,93646.0,75.4164,75.4352,75.407,75.4352,93646.0
2024-01-18 09:50:00,80.36,80.39,80.34,80.39,76763.0,75.4446,75.4727,75.4258,75.4727,76763.0
2024-01-18 09:55:00,80.39,80.4,80.35,80.39,90285.0,75.4727,75.4821,75.4352,75.4727,90285.0
2024-01-18 10:00:00,80.4,80.4,80.36,80.37,35577.0,75.4821,75.4821,75.4446,75.454,35577.0
2024-01-18 10:05:00,80.36,80.41,80.36,80.37,322571.0,75.4446,75.4915,75.4446,75.454,322571.0
2024-01-18 10:10:00,80.36,80.36,80.34,80.35,45234.0,75.4446,75.4446,75.4258,75.4352,45234.0
2024-01-18 10:15:00,80.35,80.43,80.35,80.41,75110.0,75.4352,75.5103,75.4352,75.4915,75110.0
2024-01-18 10:20:00,80.41,80.41,80.38,80.41,226019.0,75.4915,75.4915,75.4634,75.4915,226019.0
2024-01-18 10:25:00,80.41,80.42,80.4,80.42,28646.0,75.4915,75.5009,75.4821,75.5009,28646.0
2024-01-18 10:30:00,80.41,80.43,80.4,80.42,66768.0,75.4915,75.5103,75.4821,75.5009,66768.0
2024-01-18 10:35:00,80.42,80.45,80.41,80.44,35868.0,75.5009,75.5291,75.4915,75.5197,35868.0
2024-01-18 10:40:00,80.43,80.43,80.39,80.41,101269.0,75.5103,75.5103,75.4727,75.4915,101269.0
2024-01-18 10:45:00,80.42,80.42,80.37,80.39,48707.0,75.5009,75.5009,75.454,75.4727,48707.0
2024-01-18 10:50:00,80.38,80.39,80.37,80.38,51361.0,75.4634,75.4727,75.454,75.4634,51361.0
2024-01-18 10:55:00,80.38,80.38,80.34,80.36,57220.0,75.4634,75.4634,75.4258,75.4446,57220.0
2024-01-18 11:00:00,80.36,80.36,80.34,80.34,447010.0,75.4446,75.4446,75.4258,75.4258,447010.0
2024-01-18 11:05:00,80.35,80.36,80.34,80.35,81892.0,75.4352,75.4446,75.4258,75.4352,81892.0
2024-01-18 11:10:00,80.36,80.38,80.34,80.35,65008.0,75.4446,75.4634,75.4258,75.4352,65008.0
2024-01-18 11:15:00,80.36,80.38,80.34,80.36,276396.0,75.4446,75.4634,75.4258,75.4446,276396.0
2024-01-18 11:20:00,80.36,80.38,80.35,80.38,35784.0,75.4446,75.4634,75.4352,75.4634,35784.0
2024-01-18 11:25:00,80.38,80.4,80.36,80.38,46623.0,75.4634,75.4821,75.4446,75.4634,46623.0
2024-01-18 11:30:00,80.38,80.4,80.36,80.38,59682.0,75.4634,75.4821,75.4446,75.4634,59682.0
2024-01-18 11:35:00,80.37,80.38,80.36,80.36,51561.0,75.454,75.4634,75.4446,75.4446,51561.0
2024-01-18 11:40:00,80.37,80.37,80.3,80.31,41632.0,75.454,75.454,75.3883,75.3976,41632.0
2024-01-18 11:45:00,80.31,80.32,80.26,80.27,45139.0,75.3976,75.407,75.3507,75.3601,45139.0
2024-01-18 11:50:00,80.27,80.29,80.25,80.27,66805.0,75.3601,75.3789,75.3413,75.3601,66805.0
2024-01-18 11:55:00,80.27,80.28,80.26,80.27,54982.0,75.3601,75.3695,75.3507,75.3601,54982.0
2024-01-18 12:00:00,80.27,80.28,80.23,80.25,50182.0,75.3601,75.3695,75.3225,75.3413,50182.0
2024-01-18 12:05:00,80.24,80.26,80.22,80.23,53672.0,75.3319,75.3507,75.3131,75.3225,53672.0
2024-01-18 12:10:00,80.24,80.24,80.21,80.23,32842.0,75.3319,75.3319,75.3038,75.3225,32842.0
2024-01-18 12:15:00,80.23,80.25,80.22,80.23,31415.0,75.3225,75.3413,75.3131,75.3225,31415.0
2024-01-18 12:20:00,80.23,80.23,80.21,80.23,42718.0,75.3225,75.3225,75.3038,75.3225,42718.0
2024-01-18 12:25:00,80.23,80.25,80.22,80.24,36718.0,75.3225,75.3413,75.3131,75.3319,36718.0
2024-01-18 12:30:00,80.25,80.26,80.23,80.23,99516.0,75.3413,75.3507,75.3225,75.3225,99516.0
2024-01-18 12:35:00,80.24,80.28,80.23,80.28,105024.0,75.3319,75.3695,75.3225,75.3695,105024.0
2024-01-18 12:40:00,80.27,80.28,80.26,80.28,36058.0,75.3601,75.3695,75.3507,75.3695,36058.0
2024-01-18 12:45:00,80.28,80.28,80.25,80.25,32605.0,75.3695,75.3695,75.3413,75.3413,32605.0
2024-01-18 12:50:00,80.26,80.27,80.24,80.27,35109.0,75.3507,75.3601,75.3319,75.3601,35109.0
2024-01-18 12:55:00,80.27,80.27,80.25,80.26,66607.0,75.3601,75.3601,75.3413,75.3507,66607.0
2024-01-18 13:00:00,80.26,80.29,80.25,80.29,148452.0,75.3507,75.3789,75.3413,75.3789,148452.0
2024-01-18 13:05:00,80.29,80.33,80.28,80.33,99356.0,75.3789,75.4164,75.3695,75.4164,99356.0
2024-01-18 13:10:00,80.33,80.34,80.31,80.31,168188.0,75.4164,75.4258,75.3976,75.3976,168188.0
2024-01-18 13:15:00,80.32,80.34,80.3,80.31,123415.0,75.407,75.4258,75.3883,75.3976,123415.0
2024-01-18 13:20:00,80.31,80.33,80.31,80.31,162747.0,75.3976,75.4164,75.3976,75.3976,162747.0
2024-01-18 13:25:00,80.31,80.34,80.31,80.32,48721.0,75.3976,75.4258,75.3976,75.407,48721.0
2024-01-18 13:30:00,80.33,80.33,80.32,80.33,61634.0,75.4164,75.4164,75.407,75.4164,61634.0
2024-01-18 13:35:00,80.33,80.35,80.32,80.34,75735.0,75.4164,75.4352,75.407,75.4258,75735.0
2024-01-18 13:40:00,80.34,80.35,80.34,80.34,44032.0,75.4258,75.4352,75.4258,75.4258,44032.0
2024-01-18 13:45:00,80.34,80.36,80.34,80.34,56968.0,75.4258,75.4446,75.4258,75.4258,56968.0
2024-01-18 13:50:00,80.34,80.35,80.33,80.34,63597.0,75.4258,75.4352,75.4164,75.4258,63597.0
2024-01-18 13:55:00,80.34,80.34,80.32,80.33,53370.0,75.4258,75.4258,75.407,75.4164,53370.0
2024-01-18 14:00:00,80.32,80.33,80.3,80.31,56853.0,75.407,75.4164,75.3883,75.3976,56853.0
2024-01-18 14:05:00,80.31,80.32,80.29,80.32,33902.0,75.3976,75.407,75.3789,75.407,33902.0
2024-01-18 14:10:00,80.31,80.34,80.31,80.34,51300.0,75.3976,75.4258,75.3976,75.4258,51300.0
2024-01-18 14:15:00,80.34,80.34,80.31,80.33,103176.0,75.4258,75.4258,75.3976,75.4164,103176.0
2024-01-18 14:20:00,80.33,80.34,80.31,80.34,200989.0,75.4164,75.4258,75.3976,75.4258,200989.0
2024-01-18 14:25:00,80.34,80.35,80.33,80.34,54285.0,75.4258,75.4352,75.4164,75.4258,54285.0
2024-01-18 14:30:00,80.34,80.37,80.32,80.33,57327.0,75.4258,75.454,75.407,75.4164,57327.0
2024-01-18 14:35:00,80.33,80.34,80.3,80.32,52903.0,75.4164,75.4258,75.3883,75.407,52903.0
2024-01-18 14:40:00,80.32,80.32,80.3,80.31,46589.0,75.407,75.407,75.3883,75.3976,46589.0
2024-01-18 14:45:00,80.31,80.31,80.28,80.28,68268.0,75.3976,75.3976,75.3695,75.3695,68268.0
2024-01-18 14:50:00,80.28,80.3,80.28,80.29,40207.0,75.3695,75.3883,75.3695,75.3789,40207.0
2024-01-18 14:55:00,80.29,80.32,80.28,80.29,116355.0,75.3789,75.407,75.3695,75.3789,116355.0
2024-01-18 15:00:00,80.29,80.29,80.26,80.29,439644.0,75.3789,75.3789,75.3507,75.3789,439644.0
2024-01-18 15:05:00,80.29,80.29,80.27,80.29,104528.0,75.3789,75.3789,75.3601,75.3789,104528.0
2024-01-18 15:10:00,80.29,80.29,80.25,80.26,68384.0,75.3789,75.3789,75.3413,75.3507,68384.0
2024-01-18 15:15:00,80.27,80.29,80.26,80.28,66601.0,75.3601,75.3789,75.3507,75.3695,66601.0
2024-01-18 15:20:00,80.28,80.3,80.25,80.26,218117.0,75.3695,75.3883,75.3413,75.3507,218117.0
2024-01-18 15:25:00,80.26,80.28,80.25,80.28,238442.0,75.3507,75.3695,75.3413,75.3695,238442.0
2024-01-18 15:30:00,80.28,80.29,80.27,80.29,77890.0,75.3695,75.3789,75.3601,75.3789,77890.0
2024-01-18 15:35:00,80.29,80.3,80.28,80.28,73034.0,75.3789,75.3883,75.3695,75.3695,73034.0
2024-01-18 15:40:00,80.29,80.29,80.27,80.28,47750.0,75.3789,75.3789,75.3601,75.3695,47750.0
2024-01-18 15:45:00,80.27,80.28,80.26,80.27,97189.0,75.3601,75.3695,75.3507,75.3601,97189.0
2024-01-18 15:50:00,80.27,80.28,80.26,80.27,52596.0,75.3601,75.3695,75.3507,75.3601,52596.0
2024-01-18 15:55:00,80.27,80.28,80.26,80.27,134986.0,75.3601,75.3695,75.3507,75.3601,134986.0
2024-01-19 09:30:00,80.26,80.26,80.12,80.13,241168.0,75.3507,75.3507,75.2193,75.2287,241168.0
2024-01-19 09:35:00,80.13,80.14,80.1,80.11,184652.0,75.2287,75.238,75.2005,75.2099,184652.0
2024-01-19 09:40:00,80.12,80.12,80.04,80.05,170356.0,75.2193,75.2193,75.1442,75.1535,170356.0
2024-01-19 09:45:00,80.05,80.09,80.04,80.07,41520.0,75.1535,75.1911,75.1442,75.1723,41520.0
2024-01-19 09:50:00,80.08,80.15,80.08,80.12,29663.0,75.1817,75.2474,75.1817,75.2193,29663.0
2024-01-19 09:55:00,80.13,80.19,80.11,80.17,65326.0,75.2287,75.285,75.2099,75.2662,65326.0
2024-01-19 10:00:00,80.18,80.21,80.08,80.13,106061.0,75.2756,75.3038,75.1817,75.2287,106061.0
2024-01-19 10:05:00,80.13,80.13,80.01,80.03,72279.0,75.2287,75.2287,75.116,75.1348,72279.0
2024-01-19 10:10:00,80.03,80.05,79.99,80.01,39535.0,75.1348,75.1535,75.0972,75.116,39535.0
2024-01-19 10:15:00,80.02,80.07,80.01,80.06,45514.0,75.1254,75.1723,75.116,75.1629,45514.0
2024-01-19 10:20:00,80.06,80.11,80.05,80.08,37734.0,75.1629,75.2099,75.1535,75.1817,37734.0
2024-01-19 10:25:00,80.07,80.1,80.07,80.09,91140.0,75.1723,75.2005,75.1723,75.1911,91140.0
2024-01-19 10:30:00,80.09,80.1,80.05,80.08,24363.0,75.1911,75.2005,75.1535,75.1817,24363.0
2024-01-19 10:35:00,80.08,80.12,80.07,80.12,299279.0,75.1817,75.2193,75.1723,75.2193,299279.0
2024-01-19 10:40:00,80.12,80.15,80.1,80.13,28128.0,75.2193,75.2474,75.2005,75.2287,28128.0
2024-01-19 10:45:00,80.12,80.13,80.1,80.11,68327.0,75.2193,75.2287,75.2005,75.2099,68327.0
2024-01-19 10:50:00,80.1,80.13,80.09,80.12,24431.0,75.2005,75.2287,75.1911,75.2193,24431.0
2024-01-19 10:55:00,80.12,80.19,80.12,80.17,995512.0,75.2193,75.285,75.2193,75.2662,995512.0
2024-01-19 11:00:00,80.17,80.21,80.16,80.19,39919.0,75.2662,75.3038,75.2568,75.285,39919.0
2024-01-19 11:05:00,80.18,80.19,80.17,80.19,78369.0,75.2756,75.285,75.2662,75.285,78369.0
2024-01-19 11:10:00,80.19,80.2,80.17,80.18,48038.0,75.285,75.2944,75.2662,75.2756,48038.0
2024-01-19 11:15:00,80.18,80.19,80.16,80.18,53256.0,75.2756,75.285,75.2568,75.2756,53256.0
2024-01-19 11:20:00,80.17,80.17,80.13,80.14,26260.0,75.2662,75.2662,75.2287,75.238,26260.0
2024-01-19 11:25:00,80.14,80.17,80.13,80.16,70676.0,75.238,75.2662,75.2287,75.2568,70676.0
2024-01-19 11:30:00,80.16,80.19,80.13,80.17,158176.0,75.2568,75.285,75.2287,75.2662,158176.0
2024-01-19 11:35:00,80.17,80.17,80.11,80.12,26942.0,75.2662,75.2662,75.2099,75.2193,26942.0
2024-01-19 11:40:00,80.12,80.13,80.1,80.1,48761.0,75.2193,75.2287,75.2005,75.2005,48761.0
2024-01-19 11:45:00,80.11,80.11,80.09,80.11,20597.0,75.2099,75.2099,75.1911,75.2099,20597.0
2024-01-19 11:50:00,80.1,80.15,80.1,80.12,59153.0,75.2005,75.2474,75.2005,75.2193,59153.0
2024-01-19 11:55:00,80.13,80.15,80.11,80.13,29682.0,75.2287,75.2474,75.2099,75.2287,29682.0
2024-01-19 12:00:00,80.14,80.15,80.11,80.13,43264.0,75.238,75.2474,75.2099,75.2287,43264.0
2024-01-19 12:05:00,80.13,80.13,80.1,80.11,13773.0,75.2287,75.2287,75.2005,75.2099,13773.0
2024-01-19 12:10:00,80.1,80.13,80.1,80.13,38888.0,75.2005,75.2287,75.2005,75.2287,38888.0
2024-01-19 12:15:00,80.13,80.16,80.13,80.16,19839.0,75.2287,75.2568,75.2287,75.2568,19839.0
2024-01-19 12:20:00,80.16,80.19,80.15,80.18,29197.0,75.2568,75.285,75.2474,75.2756,29197.0
2024-01-19 12:25:00,80.19,80.22,80.18,80.22,18299.0,75.285,75.3131,75.2756,75.3131,18299.0
2024-01-19 12:30:00,80.21,80.22,80.18,80.2,31324.0,75.3038,75.3131,75.2756,75.2944,31324.0
2024-01-19 12:35:00,80.2,80.21,80.18,80.19,26025.0,75.2944,75.3038,75.2756,75.285,26025.0
2024-01-19 12:40:00,80.19,80.21,80.17,80.21,41135.0,75.285,75.3038,75.2662,75.3038,41135.0
2024-01-19 12:45:00,80.21,80.21,80.18,80.2,32878.0,75.3038,75.3038,75.2756,75.2944,32878.0
2024-01-19 12:50:00,80.2,80.21,80.19,80.2,18842.0,75.2944,75.3038,75.285,75.2944,18842.0
2024-01-19 12:55:00,80.21,80.24,80.21,80.23,38530.0,75.3038,75.3319,75.3038,75.3225,38530.0
2024-01-19 13:00:00,80.23,80.23,80.19,80.2,36089.0,75.3225,75.3225,75.285,75.2944,36089.0
2024-01-19 13:05:00,80.2,80.21,80.19,80.19,107969.0,75.2944,75.3038,75.285,75.285,107969.0
2024-01-19 13:10:00,80.19,80.21,80.19,80.2,424971.0,75.285,75.3038,75.285,75.2944,424971.0
2024-01-19 13:15:00,80.2,80.21,80.17,80.18,34904.0,75.2944,75.3038,75.2662,75.2756,34904.0
2024-01-19 13:20:00,80.18,80.21,80.18,80.2,29693.0,75.2756,75.3038,75.2756,75.2944,29693.0
2024-01-19 13:25:00,80.2,80.2,80.19,80.19,24512.0,75.2944,75.2944,75.285,75.285,24512.0
2024-01-19 13:30:00,80.2,80.2,80.19,80.2,25855.0,75.2944,75.2944,75.285,75.2944,25855.0
2024-01-19 13:35:00,80.2,80.2,80.18,80.19,33496.0,75.2944,75.2944,75.2756,75.285,33496.0
2024-01-19 13:40:00,80.2,80.2,80.18,80.19,63285.0,75.2944,75.2944,75.2756,75.285,63285.0
2024-01-19 13:45:00,80.19,80.19,80.18,80.18,15821.0,75.285,75.285,75.2756,75.2756,15821.0
2024-01-19 13:50:00,80.19,80.19,80.17,80.17,31613.0,75.285,75.285,75.2662,75.2662,31613.0
2024-01-19 13:55:00,80.18,80.2,80.17,80.19,80238.0,75.2756,75.2944,75.2662,75.285,80238.0
2024-01-19 14:00:00,80.19,80.2,80.18,80.19,224322.0,75.285,75.2944,75.2756,75.285,224322.0
2024-01-19 14:05:00,80.19,80.21,80.19,80.21,55149.0,75.285,75.3038,75.285,75.3038,55149.0
2024-01-19 14:10:00,80.2,80.22,80.2,80.22,55569.0,75.2944,75.3131,75.2944,75.3131,55569.0
2024-01-19 14:15:00,80.22,80.22,80.2,80.2,27834.0,75.3131,75.3131,75.2944,75.2944,27834.0
2024-01-19 14:20:00,80.2,80.21,80.19,80.21,41987.0,75.2944,75.3038,75.285,75.3038,41987.0
2024-01-19 14:25:00,80.2,80.23,80.2,80.22,49645.0,75.2944,75.3225,75.2944,75.3131,49645.0
2024-01-19 14:30:00,80.21,80.23,80.2,80.22,54888.0,75.3038,75.3225,75.2944,75.3131,54888.0
2024-01-19 14:35:00,80.22,80.23,80.21,80.22,55694.0,75.3131,75.3225,75.3038,75.3131,55694.0
2024-01-19 14:40:00,80.22,80.23,80.22,80.23,47437.0,75.3131,75.3225,75.3131,75.3225,47437.0
2024-01-19 14:45:00,80.22,80.23,80.22,80.23,51746.0,75.3131,75.3225,75.3131,75.3225,51746.0
2024-01-19 14:50:00,80.23,80.23,80.2,80.22,65058.0,75.3225,75.3225,75.2944,75.3131,65058.0
2024-01-19 14:55:00,80.22,80.26,80.21,80.22,70349.0,75.3131,75.3507,75.3038,75.3131,70349.0
2024-01-19 15:00:00,80.22,80.25,80.21,80.23,251333.0,75.3131,75.3413,75.3038,75.3225,251333.0
2024-01-19 15:05:00,80.23,80.24,80.22,80.23,24486.0,75.3225,75.3319,75.3131,75.3225,24486.0
2024-01-19 15:10:00,80.23,80.24,80.21,80.21,58020.0,75.3225,75.3319,75.3038,75.3038,58020.0
2024-01-19 15:15:00,80.21,80.25,80.21,80.23,974456.0,75.3038,75.3413,75.3038,75.3225,974456.0
2024-01-19 15:20:00,80.23,80.24,80.22,80.22,155925.0,75.3225,75.3319,75.3131,75.3131,155925.0
2024-01-19 15:25:00,80.23,80.23,80.22,80.22,12124.0,75.3225,75.3225,75.3131,75.3131,12124.0
2024-01-19 15:30:00,80.23,80.23,80.21,80.23,275205.0,75.3225,75.3225,75.3038,75.3225,275205.0
2024-01-19 15:35:00,80.23,80.24,80.22,80.23,139573.0,75.3225,75.3319,75.3131,75.3225,139573.0
2024-01-19 15:40:00,80.23,80.24,80.22,80.23,101218.0,75.3225,75.3319,75.3131,75.3225,101218.0
2024-01-19 15:45:00,80.22,80.26,80.22,80.26,144075.0,75.3131,75.3507,75.3131,75.3507,144075.0
2024-01-19 15:50:00,80.25,80.26,80.24,80.25,80121.0,75.3413,75.3507,75.3319,75.3413,80121.0
2024-01-19 15:55:00,80.25,80.3,80.24,80.29,142939.0,75.3413,75.3883,75.3319,75.3789,142939.0
2024-01-22 09:30:00,80.6,80.6,80.53,80.55,161056.0,75.6699,75.6699,75.6042,75.623,161056.0
2024-01-22 09:35:00,80.54,80.57,80.54,80.56,33300.0,75.6136,75.6417,75.6136,75.6323,33300.0
2024-01-22 09:40:00,80.56,80.57,80.5,80.51,21665.0,75.6323,75.6417,75.576,75.5854,21665.0
2024-01-22 09:45:00,80.52,80.57,80.52,80.55,26624.0,75.5948,75.6417,75.5948,75.623,26624.0
2024-01-22 09:50:00,80.56,80.59,80.55,80.57,44131.0,75.6323,75.6605,75.623,75.6417,44131.0
2024-01-22 09:55:00,80.58,80.59,80.57,80.58,37084.0,75.6511,75.6605,75.6417,75.6511,37084.0
2024-01-22 10:00:00,80.57,80.58,80.52,80.53,46429.0,75.6417,75.6511,75.5948,75.6042,46429.0
2024-01-22 10:05:00,80.53,80.54,80.51,80.53,95891.0,75.6042,75.6136,75.5854,75.6042,95891.0
2024-01-22 10:10:00,80.53,80.58,80.53,80.58,35207.0,75.6042,75.6511,75.6042,75.6511,35207.0
2024-01-22 10:15:00,80.58,80.6,80.57,80.59,37493.0,75.6511,75.6699,75.6417,75.6605,37493.0
2024-01-22 10:20:00,80.59,80.59,80.56,80.58,59928.0,75.6605,75.6605,75.6323,75.6511,59928.0
2024-01-22 10:25:00,80.59,80.59,80.58,80.59,140506.0,75.6605,75.6605,75.6511,75.6605,140506.0
2024-01-22 10:30:00,80.59,80.59,80.55,80.56,39029.0,75.6605,75.6605,75.623,75.6323,39029.0
2024-01-22 10:35:00,80.56,80.6,80.56,80.59,97648.0,75.6323,75.6699,75.6323,75.6605,97648.0
2024-01-22 10:40:00,80.59,80.6,80.57,80.58,29475.0,75.6605,75.6699,75.6417,75.6511,29475.0
2024-01-22 10:45:00,80.57,80.58,80.54,80.55,44548.0,75.6417,75.6511,75.6136,75.623,44548.0
2024-01-22 10:50:00,80.55,80.58,80.54,80.54,357974.0,75.623,75.6511,75.6136,75.6136,357974.0
2024-01-22 10:55:00,80.55,80.55,80.51,80.52,107017.0,75.623,75.623,75.5854,75.5948,107017.0
2024-01-22 11:00:00,80.53,80.54,80.51,80.52,74618.0,75.6042,75.6136,75.5854,75.5948,74618.0
2024-01-22 11:05:00,80.53,80.53,80.51,80.51,23898.0,75.6042,75.6042,75.5854,75.5854,23898.0
2024-01-22 11:10:00,80.51,80.52,80.51,80.52,29436.0,75.5854,75.5948,75.5854,75.5948,29436.0
2024-01-22 11:15:00,80.52,80.55,80.5,80.55,49732.0,75.5948,75.623,75.576,75.623,49732.0
2024-01-22 11:20:00,80.54,80.55,80.52,80.53,19782.0,75.6136,75.623,75.5948,75.6042,19782.0
2024-01-22 11:25:00,80.53,80.54,80.52,80.54,24087.0,75.6042,75.6136,75.5948,75.6136,24087.0
2024-01-22 11:30:00,80.54,80.55,80.53,80.55,26517.0,75.6136,75.623,75.6042,75.623,26517.0
2024-01-22 11:35:00,80.55,80.55,80.54,80.55,15276.0,75.623,75.623,75.6136,75.623,15276.0
2024-01-22 11:40:00,80.54,80.55,80.53,80.53,34454.0,75.6136,75.623,75.6042,75.6042,34454.0
2024-01-22 11:45:00,80.54,80.55,80.53,80.55,25888.0,75.6136,75.623,75.6042,75.623,25888.0
2024-01-22 11:50:00,80.55,80.55,80.53,80.54,23219.0,75.623,75.623,75.6042,75.6136,23219.0
2024-01-22 11:55:00,80.54,80.57,80.53,80.56,61273.0,75.6136,75.6417,75.6042,75.6323,61273.0
2024-01-22 12:00:00,80.56,80.56,80.51,80.52,434546.0,75.6323,75.6323,75.5854,75.5948,434546.0
2024-01-22 12:05:00,80.51,80.52,80.49,80.5,19804.0,75.5854,75.5948,75.5666,75.576,19804.0
2024-01-22 12:10:00,80.5,80.52,80.49,80.52,30483.0,75.576,75.5948,75.5666,75.5948,30483.0
2024-01-22 12:15:00,80.52,80.52,80.51,80.52,34587.0,75.5948,75.5948,75.5854,75.5948,34587.0
2024-01-22 12:20:00,80.52,80.53,80.51,80.52,85138.0,75.5948,75.6042,75.5854,75.5948,85138.0
2024-01-22 12:25:00,80.52,80.53,80.5,80.51,76343.0,75.5948,75.6042,75.576,75.5854,76343.0
2024-01-22 12:30:00,80.52,80.54,80.51,80.53,18594.0,75.5948,75.6136,75.5854,75.6042,18594.0
2024-01-22 12:35:00,80.53,80.53,80.5,80.51,45628.0,75.6042,75.6042,75.576,75.5854,45628.0
2024-01-22 12:40:00,80.52,80.52,80.51,80.51,36395.0,75.5948,75.5948,75.5854,75.5854,36395.0
2024-01-22 12:45:00,80.52,80.52,80.5,80.51,33312.0,75.5948,75.5948,75.576,75.5854,33312.0
2024-01-22 12:50:00,80.51,80.53,80.49,80.52,44666.0,75.5854,75.6042,75.5666,75.5948,44666.0
2024-01-22 12:55:00,80.52,80.52,80.5,80.52,45337.0,75.5948,75.5948,75.576,75.5948,45337.0
2024-01-22 13:00:00,80.52,80.52,80.48,80.5,48796.0,75.5948,75.5948,75.5572,75.576,48796.0
2024-01-22 13:05:00,80.49,80.52,80.49,80.5,108063.0,75.5666,75.5948,75.5666,75.576,108063.0
2024-01-22 13:10:00,80.5,80.5,80.48,80.49,42441.0,75.576,75.576,75.5572,75.5666,42441.0
2024-01-22 13:15:00,80.5,80.51,80.49,80.49,50531.0,75.576,75.5854,75.5666,75.5666,50531.0
2024-01-22 13:20:00,80.49,80.5,80.48,80.49,158737.0,75.5666,75.576,75.5572,75.5666,158737.0
2024-01-22 13:25:00,80.49,80.5,80.47,80.48,46534.0,75.5666,75.576,75.5479,75.5572,46534.0
2024-01-22 13:30:00,80.48,80.5,80.47,80.48,162692.0,75.5572,75.576,75.5479,75.5572,162692.0
2024-01-22 13:35:00,80.48,80.49,80.47,80.47,13698.0,75.5572,75.5666,75.5479,75.5479,13698.0
2024-01-22 13:40:00,80.47,80.48,80.44,80.44,26758.0,75.5479,75.5572,75.5197,75.5197,26758.0
2024-01-22 13:45:00,80.44,80.45,80.44,80.45,18087.0,75.5197,75.5291,75.5197,75.5291,18087.0
2024-01-22 13:50:00,80.45,80.45,80.44,80.45,22026.0,75.5291,75.5291,75.5197,75.5291,22026.0
2024-01-22 13:55:00,80.45,80.46,80.44,80.46,19862.0,75.5291,75.5385,75.5197,75.5385,19862.0
2024-01-22 14:00:00,80.46,80.47,80.45,80.46,140141.0,75.5385,75.5479,75.5291,75.5385,140141.0
2024-01-22 14:05:00,80.46,80.47,80.44,80.45,100523.0,75.5385,75.5479,75.5197,75.5291,100523.0
2024-01-22 14:10:00,80.45,80.45,80.42,80.42,24341.0,75.5291,75.5291,75.5009,75.5009,24341.0
2024-01-22 14:15:00,80.42,80.43,80.42,80.42,28554.0,75.5009,75.5103,75.5009,75.5009,28554.0
2024-01-22 14:20:00,80.42,80.46,80.42,80.45,28229.0,75.5009,75.5385,75.5009,75.5291,28229.0
2024-01-22 14:25:00,80.46,80.47,80.44,80.45,38822.0,75.5385,75.5479,75.5197,75.5291,38822.0
2024-01-22 14:30:00,80.45,80.46,80.45,80.45,30997.0,75.5291,75.5385,75.5291,75.5291,30997.0
2024-01-22 14:35:00,80.45,80.47,80.45,80.45,74902.0,75.5291,75.5479,75.5291,75.5291,74902.0
2024-01-22 14:40:00,80.45,80.46,80.45,80.45,71076.0,75.5291,75.5385,75.5291,75.5291,71076.0
2024-01-22 14:45:00,80.45,80.48,80.45,80.46,101046.0,75.5291,75.5572,75.5291,75.5385,101046.0
2024-01-22 14:50:00,80.47,80.49,80.46,80.48,112648.0,75.5479,75.5666,75.5385,75.5572,112648.0
2024-01-22 14:55:00,80.48,80.49,80.48,80.48,90778.0,75.5572,75.5666,75.5572,75.5572,90778.0
2024-01-22 15:00:00,80.49,80.5,80.47,80.48,37480.0,75.5666,75.576,75.5479,75.5572,37480.0
2024-01-22 15:05:00,80.48,80.48,80.46,80.47,21648.0,75.5572,75.5572,75.5385,75.5479,21648.0
2024-01-22 15:10:00,80.46,80.47,80.45,80.47,22180.0,75.5385,75.5479,75.5291,75.5479,22180.0
2024-01-22 15:15:00,80.47,80.47,80.45,80.45,21689.0,75.5479,75.5479,75.5291,75.5291,21689.0
2024-01-22 15:20:00,80.45,80.47,80.45,80.45,51191.0,75.5291,75.5479,75.5291,75.5291,51191.0
2024-01-22 15:25:00,80.45,80.46,80.44,80.45,279878.0,75.5291,75.5385,75.5197,75.5291,279878.0
2024-01-22 15:30:00,80.45,80.46,80.44,80.44,142559.0,75.5291,75.5385,75.5197,75.5197,142559.0
2024-01-22 15:35:00,80.44,80.46,80.44,80.45,33736.0,75.5197,75.5385,75.5197,75.5291,33736.0
2024-01-22 15:40:00,80.46,80.47,80.44,80.47,40465.0,75.5385,75.5479,75.5197,75.5479,40465.0
2024-01-22 15:45:00,80.47,80.47,80.44,80.45,65811.0,75.5479,75.5479,75.5197,75.5291,65811.0
2024-01-22 15:50:00,80.44,80.45,80.44,80.45,34517.0,75.5197,75.5291,75.5197,75.5291,34517.0
2024-01-22 15:55:00,80.45,80.48,80.44,80.46,111721.0,75.5291,75.5572,75.5197,75.5385,111721.0
2024-01-23 09:30:00,80.33,80.38,80.29,80.31,74558.0,75.4164,75.4634,75.3789,75.3976,74558.0
2024-01-23 09:35:00,80.31,80.33,80.3,80.33,56222.0,75.3976,75.4164,75.3883,75.4164,56222.0
2024-01-23 09:40:00,80.32,80.34,80.29,80.34,91948.0,75.407,75.4258,75.3789,75.4258,91948.0
2024-01-23 09:45:00,80.34,80.35,80.32,80.33,46191.0,75.4258,75.4352,75.407,75.4164,46191.0
2024-01-23 09:50:00,80.33,80.35,80.32,80.34,31782.0,75.4164,75.4352,75.407,75.4258,31782.0
2024-01-23 09:55:00,80.34,80.34,80.3,80.31,181469.0,75.4258,75.4258,75.3883,75.3976,181469.0
2024-01-23 10:00:00,80.32,80.34,80.31,80.33,49585.0,75.407,75.4258,75.3976,75.4164,49585.0
2024-01-23 10:05:00,80.33,80.34,80.3,80.33,56174.0,75.4164,75.4258,75.3883,75.4164,56174.0
2024-01-23 10:10:00,80.34,80.34,80.31,80.33,197940.0,75.4258,75.4258,75.3976,75.4164,197940.0
2024-01-23 10:15:00,80.32,80.32,80.3,80.32,45910.0,75.407,75.407,75.3883,75.407,45910.0
2024-01-23 10:20:00,80.31,80.32,80.3,80.31,94486.0,75.3976,75.407,75.3883,75.3976,94486.0
2024-01-23 10:25:00,80.31,80.33,80.3,80.33,71926.0,75.3976,75.4164,75.3883,75.4164,71926.0
2024-01-23 10:30:00,80.33,80.33,80.29,80.31,106492.0,75.4164,75.4164,75.3789,75.3976,106492.0
2024-01-23 10:35:00,80.31,80.32,80.3,80.31,46127.0,75.3976,75.407,75.3883,75.3976,46127.0
2024-01-23 10:40:00,80.31,80.32,80.27,80.27,33730.0,75.3976,75.407,75.3601,75.3601,33730.0
2024-01-23 10:45:00,80.28,80.3,80.27,80.3,24816.0,75.3695,75.3883,75.3601,75.3883,24816.0
2024-01-23 10:50:00,80.29,80.31,80.25,80.27,223378.0,75.3789,75.3976,75.3413,75.3601,223378.0
2024-01-23 10:55:00,80.27,80.29,80.25,80.27,39155.0,75.3601,75.3789,75.3413,75.3601,39155.0
2024-01-23 11:00:00,80.28,80.29,80.26,80.29,55706.0,75.3695,75.3789,75.3507,75.3789,55706.0
2024-01-23 11:05:00,80.29,80.32,80.28,80.31,31917.0,75.3789,75.407,75.3695,75.3976,31917.0
2024-01-23 11:10:00,80.31,80.33,80.28,80.29,46317.0,75.3976,75.4164,75.3695,75.3789,46317.0
2024-01-23 11:15:00,80.28,80.29,80.25,80.26,52473.0,75.3695,75.3789,75.3413,75.3507,52473.0
2024-01-23 11:20:00,80.26,80.29,80.25,80.28,29595.0,75.3507,75.3789,75.3413,75.3695,29595.0
2024-01-23 11:25:00,80.29,80.29,80.24,80.26,47951.0,75.3789,75.3789,75.3319,75.3507,47951.0
2024-01-23 11:30:00,80.25,80.27,80.24,80.26,74957.0,75.3413,75.3601,75.3319,75.3507,74957.0
2024-01-23 11:35:00,80.26,80.27,80.25,80.25,32769.0,75.3507,75.3601,75.3413,75.3413,32769.0
2024-01-23 11:40:00,80.25,80.29,80.25,80.27,33222.0,75.3413,75.3789,75.3413,75.3601,33222.0
2024-01-23 11:45:00,80.28,80.29,80.27,80.27,78077.0,75.3695,75.3789,75.3601,75.3601,78077.0
2024-01-23 11:50:00,80.26,80.28,80.25,80.27,22238.0,75.3507,75.3695,75.3413,75.3601,22238.0
2024-01-23 11:55:00,80.27,80.28,80.26,80.26,20763.0,75.3601,75.3695,75.3507,75.3507,20763.0
2024-01-23 12:00:00,80.26,80.27,80.26,80.26,28221.0,75.3507,75.3601,75.3507,75.3507,28221.0
2024-01-23 12:05:00,80.27,80.28,80.26,80.28,29408.0,75.3601,75.3695,75.3507,75.3695,29408.0
2024-01-23 12:10:00,80.28,80.28,80.26,80.27,21049.0,75.3695,75.3695,75.3507,75.3601,21049.0
2024-01-23 12:15:00,80.26,80.27,80.26,80.26,22246.0,75.3507,75.3601,75.3507,75.3507,22246.0
2024-01-23 12:20:00,80.27,80.28,80.25,80.27,31246.0,75.3601,75.3695,75.3413,75.3601,31246.0
2024-01-23 12:25:00,80.27,80.29,80.26,80.28,35655.0,75.3601,75.3789,75.3507,75.3695,35655.0
2024-01-23 12:30:00,80.27,80.27,80.25,80.25,65962.0,75.3601,75.3601,75.3413,75.3413,65962.0
2024-01-23 12:35:00,80.26,80.26,80.23,80.24,17977.0,75.3507,75.3507,75.3225,75.3319,17977.0
2024-01-23 12:40:00,80.24,80.26,80.23,80.26,23648.0,75.3319,75.3507,75.3225,75.3507,23648.0
2024-01-23 12:45:00,80.26,80.26,80.25,80.25,10593.0,75.3507,75.3507,75.3413,75.3413,10593.0
2024-01-23 12:50:00,80.26,80.26,80.24,80.26,302814.0,75.3507,75.3507,75.3319,75.3507,302814.0
2024-01-23 12:55:00,80.26,80.27,80.25,80.27,64818.0,75.3507,75.3601,75.3413,75.3601,64818.0
2024-01-23 13:00:00,80.27,80.28,80.25,80.27,59718.0,75.3601,75.3695,75.3413,75.3601,59718.0
2024-01-23 13:05:00,80.26,80.27,80.24,80.25,53909.0,75.3507,75.3601,75.3319,75.3413,53909.0
2024-01-23 13:10:00,80.24,80.25,80.24,80.25,39786.0,75.3319,75.3413,75.3319,75.3413,39786.0
2024-01-23 13:15:00,80.25,80.27,80.24,80.27,31077.0,75.3413,75.3601,75.3319,75.3601,31077.0
2024-01-23 13:20:00,80.26,80.28,80.26,80.26,61743.0,75.3507,75.3695,75.3507,75.3507,61743.0
2024-01-23 13:25:00,80.26,80.27,80.24,80.25,25839.0,75.3507,75.3601,75.3319,75.3413,25839.0
2024-01-23 13:30:00,80.25,80.25,80.24,80.25,30263.0,75.3413,75.3413,75.3319,75.3413,30263.0
2024-01-23 13:35:00,80.25,80.26,80.24,80.24,84587.0,75.3413,75.3507,75.3319,75.3319,84587.0
2024-01-23 13:40:00,80.25,80.26,80.24,80.26,31457.0,75.3413,75.3507,75.3319,75.3507,31457.0
2024-01-23 13:45:00,80.26,80.26,80.22,80.24,30785.0,75.3507,75.3507,75.3131,75.3319,30785.0
2024-01-23 13:50:00,80.23,80.24,80.21,80.21,153797.0,75.3225,75.3319,75.3038,75.3038,153797.0
2024-01-23 13:55:00,80.22,80.23,80.2,80.22,29578.0,75.3131,75.3225,75.2944,75.3131,29578.0
2024-01-23 14:00:00,80.23,80.23,80.21,80.22,15269.0,75.3225,75.3225,75.3038,75.3131,15269.0
2024-01-23 14:05:00,80.21,80.24,80.21,80.23,36410.0,75.3038,75.3319,75.3038,75.3225,36410.0
2024-01-23 14:10:00,80.24,80.27,80.23,80.26,87001.0,75.3319,75.3601,75.3225,75.3507,87001.0
2024-01-23 14:15:00,80.26,80.27,80.24,80.25,31518.0,75.3507,75.3601,75.3319,75.3413,31518.0
2024-01-23 14:20:00,80.25,80.26,80.24,80.26,16708.0,75.3413,75.3507,75.3319,75.3507,16708.0
2024-01-23 14:25:00,80.26,80.28,80.25,80.28,25341.0,75.3507,75.3695,75.3413,75.3695,25341.0
2024-01-23 14:30:00,80.28,80.29,80.26,80.28,67213.0,75.3695,75.3789,75.3507,75.3695,67213.0
2024-01-23 14:35:00,80.28,80.3,80.26,80.29,34761.0,75.3695,75.3883,75.3507,75.3789,34761.0
2024-01-23 14:40:00,80.29,80.3,80.26,80.29,51504.0,75.3789,75.3883,75.3507,75.3789,51504.0
2024-01-23 14:45:00,80.29,80.3,80.27,80.27,42029.0,75.3789,75.3883,75.3601,75.3601,42029.0
2024-01-23 14:50:00,80.28,80.28,80.25,80.25,47660.0,75.3695,75.3695,75.3413,75.3413,47660.0
2024-01-23 14:55:00,80.25,80.26,80.24,80.25,176521.0,75.3413,75.3507,75.3319,75.3413,176521.0
2024-01-23 15:00:00,80.25,80.26,80.24,80.25,83611.0,75.3413,75.3507,75.3319,75.3413,83611.0
2024-01-23 15:05:00,80.25,80.3,80.25,80.3,72591.0,75.3413,75.3883,75.3413,75.3883,72591.0
2024-01-23 15:10:00,80.3,80.32,80.29,80.31,92111.0,75.3883,75.407,75.3789,75.3976,92111.0
2024-01-23 15:15:00,80.31,80.31,80.28,80.29,84635.0,75.3976,75.3976,75.3695,75.3789,84635.0
2024-01-23 15:20:00,80.29,80.3,80.27,80.27,44161.0,75.3789,75.3883,75.3601,75.3601,44161.0
2024-01-23 15:25:00,80.27,80.28,80.26,80.27,56061.0,75.3601,75.3695,75.3507,75.3601,56061.0
2024-01-23 15:30:00,80.26,80.27,80.24,80.25,74167.0,75.3507,75.3601,75.3319,75.3413,74167.0
2024-01-23 15:35:00,80.24,80.27,80.24,80.26,64302.0,75.3319,75.3601,75.3319,75.3507,64302.0
2024-01-23 15:40:00,80.27,80.29,80.26,80.29,102305.0,75.3601,75.3789,75.3507,75.3789,102305.0
2024-01-23 15:45:00,80.28,80.3,80.27,80.3,188267.0,75.3695,75.3883,75.3601,75.3883,188267.0
2024-01-23 15:50:00,80.3,80.33,80.29,80.33,224815.0,75.3883,75.4164,75.3789,75.4164,224815.0
2024-01-23 15:55:00,80.33,80.34,80.31,80.31,346273.0,75.4164,75.4258,75.3976,75.3976,346273.0
2024-01-24 09:30:00,80.58,80.66,80.58,80.62,224484.0,75.6511,75.7262,75.6511,75.6887,224484.0
2024-01-24 09:35:00,80.63,80.63,80.6,80.61,69930.0,75.6981,75.6981,75.6699,75.6793,69930.0
2024-01-24 09:40:00,80.61,80.62,80.6,80.61,32220.0,75.6793,75.6887,75.6699,75.6793,32220.0
2024-01-24 09:45:00,80.61,80.61,80.44,80.44,222111.0,75.6793,75.6793,75.5197,75.5197,222111.0
2024-01-24 09:50:00,80.43,80.5,80.42,80.49,52014.0,75.5103,75.576,75.5009,75.5666,52014.0
2024-01-24 09:55:00,80.49,80.49,80.43,80.45,157337.0,75.5666,75.5666,75.5103,75.5291,157337.0
2024-01-24 10:00:00,80.45,80.48,80.38,80.41,46357.0,75.5291,75.5572,75.4634,75.4915,46357.0
2024-01-24 10:05:00,80.42,80.46,80.41,80.44,35363.0,75.5009,75.5385,75.4915,75.5197,35363.0
2024-01-24 10:10:00,80.44,80.44,80.39,80.4,37405.0,75.5197,75.5197,75.4727,75.4821,37405.0
2024-01-24 10:15:00,80.4,80.43,80.39,80.43,31395.0,75.4821,75.5103,75.4727,75.5103,31395.0
2024-01-24 10:20:00,80.42,80.42,80.39,80.41,104377.0,75.5009,75.5009,75.4727,75.4915,104377.0
2024-01-24 10:25:00,80.41,80.45,80.41,80.45,72921.0,75.4915,75.5291,75.4915,75.5291,72921.0
2024-01-24 10:30:00,80.45,80.46,80.42,80.44,337993.0,75.5291,75.5385,75.5009,75.5197,337993.0
2024-01-24 10:35:00,80.43,80.48,80.42,80.48,27447.0,75.5103,75.5572,75.5009,75.5572,27447.0
2024-01-24 10:40:00,80.48,80.51,80.46,80.49,64420.0,75.5572,75.5854,75.5385,75.5666,64420.0
2024-01-24 10:45:00,80.5,80.5,80.45,80.46,61628.0,75.576,75.576,75.5291,75.5385,61628.0
2024-01-24 10:50:00,80.45,80.45,80.4,80.4,43972.0,75.5291,75.5291,75.4821,75.4821,43972.0
2024-01-24 10:55:00,80.4,80.41,80.36,80.41,44206.0,75.4821,75.4915,75.4446,75.4915,44206.0
2024-01-24 11:00:00,80.41,80.46,80.39,80.43,188109.0,75.4915,75.5385,75.4727,75.5103,188109.0
2024-01-24 11:05:00,80.43,80.43,80.39,80.4,166551.0,75.5103,75.5103,75.4727,75.4821,166551.0
2024-01-24 11:10:00,80.4,80.4,80.35,80.38,60055.0,75.4821,75.4821,75.4352,75.4634,60055.0
2024-01-24 11:15:00,80.38,80.44,80.38,80.44,25561.0,75.4634,75.5197,75.4634,75.5197,25561.0
2024-01-24 11:20:00,80.44,80.45,80.42,80.42,72490.0,75.5197,75.5291,75.5009,75.5009,72490.0
2024-01-24 11:25:00,80.42,80.46,80.41,80.42,68991.0,75.5009,75.5385,75.4915,75.5009,68991.0
2024-01-24 11:30:00,80.42,80.44,80.39,80.4,47787.0,75.5009,75.5197,75.4727,75.4821,47787.0
2024-01-24 11:35:00,80.4,80.41,80.36,80.38,16267.0,75.4821,75.4915,75.4446,75.4634,16267.0
2024-01-24 11:40:00,80.38,80.39,80.36,80.37,33114.0,75.4634,75.4727,75.4446,75.454,33114.0
2024-01-24 11:45:00,80.36,80.38,80.33,80.34,33051.0,75.4446,75.4634,75.4164,75.4258,33051.0
2024-01-24 11:50:00,80.34,80.36,80.33,80.36,47122.0,75.4258,75.4446,75.4164,75.4446,47122.0
2024-01-24 11:55:00,80.36,80.37,80.34,80.37,37414.0,75.4446,75.454,75.4258,75.454,37414.0
2024-01-24 12:00:00,80.37,80.4,80.36,80.4,147919.0,75.454,75.4821,75.4446,75.4821,147919.0
2024-01-24 12:05:00,80.4,80.44,80.39,80.44,80972.0,75.4821,75.5197,75.4727,75.5197,80972.0
2024-01-24 12:10:00,80.44,80.46,80.43,80.44,89967.0,75.5197,75.5385,75.5103,75.5197,89967.0
2024-01-24 12:15:00,80.44,80.44,80.42,80.42,22346.0,75.5197,75.5197,75.5009,75.5009,22346.0
2024-01-24 12:20:00,80.43,80.46,80.43,80.45,88841.0,75.5103,75.5385,75.5103,75.5291,88841.0
2024-01-24 12:25:00,80.45,80.46,80.44,80.44,59822.0,75.5291,75.5385,75.5197,75.5197,59822.0
2024-01-24 12:30:00,80.45,80.48,80.43,80.48,254326.0,75.5291,75.5572,75.5103,75.5572,254326.0
2024-01-24 12:35:00,80.48,80.48,80.44,80.45,214143.0,75.5572,75.5572,75.5197,75.5291,214143.0
2024-01-24 12:40:00,80.44,80.45,80.44,80.45,31912.0,75.5197,75.5291,75.5197,75.5291,31912.0
2024-01-24 12:45:00,80.45,80.45,80.43,80.44,39739.0,75.5291,75.5291,75.5103,75.5197,39739.0
2024-01-24 12:50:00,80.43,80.44,80.42,80.43,105679.0,75.5103,75.5197,75.5009,75.5103,105679.0
2024-01-24 12:55:00,80.44,80.44,80.43,80.43,21504.0,75.5197,75.5197,75.5103,75.5103,21504.0
2024-01-24 13:00:00,80.44,80.45,80.34,80.36,182587.0,75.5197,75.5291,75.4258,75.4446,182587.0
2024-01-24 13:05:00,80.36,80.36,80.33,80.34,37004.0,75.4446,75.4446,75.4164,75.4258,37004.0
2024-01-24 13:10:00,80.35,80.37,80.33,80.34,105735.0,75.4352,75.454,75.4164,75.4258,105735.0
2024-01-24 13:15:00,80.34,80.36,80.33,80.35,55400.0,75.4258,75.4446,75.4164,75.4352,55400.0
2024-01-24 13:20:00,80.34,80.35,80.3,80.31,47859.0,75.4258,75.4352,75.3883,75.3976,47859.0
2024-01-24 13:25:00,80.31,80.36,80.31,80.34,67608.0,75.3976,75.4446,75.3976,75.4258,67608.0
2024-01-24 13:30:00,80.34,80.35,80.33,80.33,42171.0,75.4258,75.4352,75.4164,75.4164,42171.0
2024-01-24 13:35:00,80.33,80.33,80.3,80.31,79702.0,75.4164,75.4164,75.3883,75.3976,79702.0
2024-01-24 13:40:00,80.3,80.31,80.28,80.29,190540.0,75.3883,75.3976,75.3695,75.3789,190540.0
2024-01-24 13:45:00,80.28,80.29,80.25,80.26,221506.0,75.3695,75.3789,75.3413,75.3507,221506.0
2024-01-24 13:50:00,80.26,80.29,80.25,80.29,42521.0,75.3507,75.3789,75.3413,75.3789,42521.0
2024-01-24 13:55:00,80.29,80.29,80.24,80.25,22920.0,75.3789,75.3789,75.3319,75.3413,22920.0
2024-01-24 14:00:00,80.24,80.27,80.24,80.25,131259.0,75.3319,75.3601,75.3319,75.3413,131259.0
2024-01-24 14:05:00,80.25,80.26,80.24,80.25,85581.0,75.3413,75.3507,75.3319,75.3413,85581.0
2024-01-24 14:10:00,80.25,80.25,80.22,80.23,56522.0,75.3413,75.3413,75.3131,75.3225,56522.0
2024-01-24 14:15:00,80.23,80.23,80.21,80.23,18390.0,75.3225,75.3225,75.3038,75.3225,18390.0
2024-01-24 14:20:00,80.23,80.23,80.18,80.18,123670.0,75.3225,75.3225,75.2756,75.2756,123670.0
2024-01-24 14:25:00,80.18,80.2,80.17,80.2,354869.0,75.2756,75.2944,75.2662,75.2944,354869.0
2024-01-24 14:30:00,80.18,80.21,80.18,80.2,39472.0,75.2756,75.3038,75.2756,75.2944,39472.0
2024-01-24 14:35:00,80.21,80.21,80.19,80.2,55764.0,75.3038,75.3038,75.285,75.2944,55764.0
2024-01-24 14:40:00,80.21,80.23,80.19,80.22,32717.0,75.3038,75.3225,75.285,75.3131,32717.0
2024-01-24 14:45:00,80.22,80.22,80.2,80.22,249444.0,75.3131,75.3131,75.2944,75.3131,249444.0
2024-01-24 14:50:00,80.22,80.24,80.21,80.22,23418.0,75.3131,75.3319,75.3038,75.3131,23418.0
2024-01-24 14:55:00,80.22,80.23,80.2,80.22,31805.0,75.3131,75.3225,75.2944,75.3131,31805.0
2024-01-24 15:00:00,80.22,80.23,80.2,80.23,18446.0,75.3131,75.3225,75.2944,75.3225,18446.0
2024-01-24 15:05:00,80.23,80.23,80.19,80.19,23770.0,75.3225,75.3225,75.285,75.285,23770.0
2024-01-24 15:10:00,80.19,80.2,80.17,80.17,34973.0,75.285,75.2944,75.2662,75.2662,34973.0
2024-01-24 15:15:00,80.17,80.18,80.15,80.18,69154.0,75.2662,75.2756,75.2474,75.2756,69154.0
2024-01-24 15:20:00,80.18,80.2,80.16,80.2,50491.0,75.2756,75.2944,75.2568,75.2944,50491.0
2024-01-24 15:25:00,80.19,80.2,80.17,80.18,124458.0,75.285,75.2944,75.2662,75.2756,124458.0
2024-01-24 15:30:00,80.18,80.18,80.17,80.17,30846.0,75.2756,75.2756,75.2662,75.2662,30846.0
2024-01-24 15:35:00,80.17,80.2,80.17,80.2,52430.0,75.2662,75.2944,75.2662,75.2944,52430.0
2024-01-24 15:40:00,80.2,80.21,80.19,80.2,89873.0,75.2944,75.3038,75.285,75.2944,89873.0
2024-01-24 15:45:00,80.21,80.21,80.19,80.2,124047.0,75.3038,75.3038,75.285,75.2944,124047.0
2024-01-24 15:50:00,80.2,80.2,80.15,80.16,209047.0,75.2944,75.2944,75.2474,75.2568,209047.0
2024-01-24 15:55:00,80.16,80.18,80.14,80.17,370260.0,75.2568,75.2756,75.238,75.2662,370260.0
2024-01-25 09:30:00,80.55,80.55,80.41,80.48,116082.0,75.623,75.623,75.4915,75.5572,116082.0
2024-01-25 09:35:00,80.49,80.51,80.46,80.46,422931.0,75.5666,75.5854,75.5385,75.5385,422931.0
2024-01-25 09:40:00,80.46,80.49,80.43,80.44,72500.0,75.5385,75.5666,75.5103,75.5197,72500.0
2024-01-25 09:45:00,80.43,80.45,80.41,80.45,27650.0,75.5103,75.5291,75.4915,75.5291,27650.0
2024-01-25 09:50:00,80.45,80.51,80.44,80.5,73265.0,75.5291,75.5854,75.5197,75.576,73265.0
2024-01-25 09:55:00,80.5,80.51,80.48,80.5,34354.0,75.576,75.5854,75.5572,75.576,34354.0
2024-01-25 10:00:00,80.5,80.51,80.46,80.48,40716.0,75.576,75.5854,75.5385,75.5572,40716.0
2024-01-25 10:05:00,80.49,80.56,80.48,80.55,85140.0,75.5666,75.6323,75.5572,75.623,85140.0
2024-01-25 10:10:00,80.55,80.56,80.54,80.55,67788.0,75.623,75.6323,75.6136,75.623,67788.0
2024-01-25 10:15:00,80.55,80.55,80.51,80.54,57357.0,75.623,75.623,75.5854,75.6136,57357.0
2024-01-25 10:20:00,80.54,80.59,80.54,80.59,18717.0,75.6136,75.6605,75.6136,75.6605,18717.0
2024-01-25 10:25:00,80.59,80.59,80.56,80.56,26814.0,75.6605,75.6605,75.6323,75.6323,26814.0
2024-01-25 10:30:00,80.57,80.59,80.55,80.56,42645.0,75.6417,75.6605,75.623,75.6323,42645.0
2024-01-25 10:35:00,80.56,80.56,80.53,80.55,23615.0,75.6323,75.6323,75.6042,75.623,23615.0
2024-01-25 10:40:00,80.55,80.57,80.54,80.54,319575.0,75.623,75.6417,75.6136,75.6136,319575.0
2024-01-25 10:45:00,80.55,80.55,80.51,80.51,185833.0,75.623,75.623,75.5854,75.5854,185833.0
2024-01-25 10:50:00,80.51,80.52,80.49,80.51,233317.0,75.5854,75.5948,75.5666,75.5854,233317.0
2024-01-25 10:55:00,80.51,80.54,80.51,80.53,61888.0,75.5854,75.6136,75.5854,75.6042,61888.0
2024-01-25 11:00:00,80.53,80.54,80.51,80.53,24261.0,75.6042,75.6136,75.5854,75.6042,24261.0
2024-01-25 11:05:00,80.53,80.56,80.52,80.54,20302.0,75.6042,75.6323,75.5948,75.6136,20302.0
2024-01-25 11:10:00,80.54,80.54,80.49,80.52,16413.0,75.6136,75.6136,75.5666,75.5948,16413.0
2024-01-25 11:15:00,80.53,80.55,80.53,80.54,19007.0,75.6042,75.623,75.6042,75.6136,19007.0
2024-01-25 11:20:00,80.54,80.54,80.51,80.52,24213.0,75.6136,75.6136,75.5854,75.5948,24213.0
2024-01-25 11:25:00,80.52,80.53,80.5,80.52,25754.0,75.5948,75.6042,75.576,75.5948,25754.0
2024-01-25 11:30:00,80.51,80.51,80.48,80.51,60094.0,75.5854,75.5854,75.5572,75.5854,60094.0
2024-01-25 11:35:00,80.5,80.51,80.48,80.48,120136.0,75.576,75.5854,75.5572,75.5572,120136.0
2024-01-25 11:40:00,80.48,80.48,80.46,80.47,17441.0,75.5572,75.5572,75.5385,75.5479,17441.0
2024-01-25 11:45:00,80.46,80.48,80.45,80.47,24259.0,75.5385,75.5572,75.5291,75.5479,24259.0
2024-01-25 11:50:00,80.47,80.48,80.45,80.45,1119461.0,75.5479,75.5572,75.5291,75.5291,1119461.0
2024-01-25 11:55:00,80.46,80.47,80.43,80.47,119201.0,75.5385,75.5479,75.5103,75.5479,119201.0
2024-01-25 12:00:00,80.47,80.47,80.43,80.44,26694.0,75.5479,75.5479,75.5103,75.5197,26694.0
2024-01-25 12:05:00,80.44,80.45,80.41,80.45,106538.0,75.5197,75.5291,75.4915,75.5291,106538.0
2024-01-25 12:10:00,80.45,80.48,80.45,80.47,13325.0,75.5291,75.5572,75.5291,75.5479,13325.0
2024-01-25 12:15:00,80.48,80.5,80.47,80.48,34248.0,75.5572,75.576,75.5479,75.5572,34248.0
2024-01-25 12:20:00,80.48,80.49,80.47,80.48,26845.0,75.5572,75.5666,75.5479,75.5572,26845.0
2024-01-25 12:25:00,80.49,80.5,80.47,80.5,93712.0,75.5666,75.576,75.5479,75.576,93712.0
2024-01-25 12:30:00,80.49,80.5,80.46,80.47,41743.0,75.5666,75.576,75.5385,75.5479,41743.0
2024-01-25 12:35:00,80.47,80.48,80.45,80.46,208400.0,75.5479,75.5572,75.5291,75.5385,208400.0
2024-01-25 12:40:00,80.45,80.46,80.44,80.45,27947.0,75.5291,75.5385,75.5197,75.5291,27947.0
2024-01-25 12:45:00,80.45,80.48,80.43,80.45,94300.0,75.5291,75.5572,75.5103,75.5291,94300.0
2024-01-25 12:50:00,80.45,80.47,80.43,80.47,38586.0,75.5291,75.5479,75.5103,75.5479,38586.0
2024-01-25 12:55:00,80.47,80.5,80.46,80.49,26338.0,75.5479,75.576,75.5385,75.5666,26338.0
2024-01-25 13:00:00,80.49,80.58,80.47,80.57,117386.0,75.5666,75.6511,75.5479,75.6417,117386.0
2024-01-25 13:05:00,80.56,80.6,80.55,80.58,57312.0,75.6323,75.6699,75.623,75.6511,57312.0
2024-01-25 13:10:00,80.57,80.59,80.56,80.58,18597.0,75.6417,75.6605,75.6323,75.6511,18597.0
2024-01-25 13:15:00,80.57,80.57,80.54,80.55,22369.0,75.6417,75.6417,75.6136,75.623,22369.0
2024-01-25 13:20:00,80.55,80.57,80.54,80.56,39945.0,75.623,75.6417,75.6136,75.6323,39945.0
2024-01-25 13:25:00,80.56,80.58,80.55,80.56,39157.0,75.6323,75.6511,75.623,75.6323,39157.0
2024-01-25 13:30:00,80.56,80.58,80.56,80.57,14178.0,75.6323,75.6511,75.6323,75.6417,14178.0
2024-01-25 13:35:00,80.58,80.58,80.52,80.53,50040.0,75.6511,75.6511,75.5948,75.6042,50040.0
2024-01-25 13:40:00,80.54,80.55,80.52,80.54,24647.0,75.6136,75.623,75.5948,75.6136,24647.0
2024-01-25 13:45:00,80.54,80.56,80.53,80.54,35898.0,75.6136,75.6323,75.6042,75.6136,35898.0
2024-01-25 13:50:00,80.54,80.58,80.53,80.57,27501.0,75.6136,75.6511,75.6042,75.6417,27501.0
2024-01-25 13:55:00,80.57,80.57,80.55,80.55,43096.0,75.6417,75.6417,75.623,75.623,43096.0
2024-01-25 14:00:00,80.55,80.57,80.54,80.56,69282.0,75.623,75.6417,75.6136,75.6323,69282.0
2024-01-25 14:05:00,80.56,80.58,80.56,80.57,20225.0,75.6323,75.6511,75.6323,75.6417,20225.0
2024-01-25 14:10:00,80.57,80.59,80.56,80.58,45962.0,75.6417,75.6605,75.6323,75.6511,45962.0
2024-01-25 14:15:00,80.58,80.58,80.57,80.58,23422.0,75.6511,75.6511,75.6417,75.6511,23422.0
2024-01-25 14:20:00,80.58,80.59,80.57,80.57,27405.0,75.6511,75.6605,75.6417,75.6417,27405.0
2024-01-25 14:25:00,80.56,80.59,80.56,80.59,25838.0,75.6323,75.6605,75.6323,75.6605,25838.0
2024-01-25 14:30:00,80.59,80.62,80.58,80.61,59639.0,75.6605,75.6887,75.6511,75.6793,59639.0
2024-01-25 14:35:00,80.6,80.61,80.59,80.6,34769.0,75.6699,75.6793,75.6605,75.6699,34769.0
2024-01-25 14:40:00,80.6,80.61,80.59,80.59,31285.0,75.6699,75.6793,75.6605,75.6605,31285.0
2024-01-25 14:45:00,80.59,80.61,80.59,80.61,22126.0,75.6605,75.6793,75.6605,75.6793,22126.0
2024-01-25 14:50:00,80.61,80.61,80.59,80.59,53519.0,75.6793,75.6793,75.6605,75.6605,53519.0
2024-01-25 14:55:00,80.59,80.6,80.58,80.59,34191.0,75.6605,75.6699,75.6511,75.6605,34191.0
2024-01-25 15:00:00,80.59,80.59,80.57,80.58,99643.0,75.6605,75.6605,75.6417,75.6511,99643.0
2024-01-25 15:05:00,80.59,80.59,80.56,80.57,92144.0,75.6605,75.6605,75.6323,75.6417,92144.0
2024-01-25 15:10:00,80.56,80.59,80.56,80.57,124951.0,75.6323,75.6605,75.6323,75.6417,124951.0
2024-01-25 15:15:00,80.58,80.6,80.56,80.58,459086.0,75.6511,75.6699,75.6323,75.6511,459086.0
2024-01-25 15:20:00,80.58,80.59,80.57,80.58,199039.0,75.6511,75.6605,75.6417,75.6511,199039.0
2024-01-25 15:25:00,80.57,80.58,80.56,80.56,54025.0,75.6417,75.6511,75.6323,75.6323,54025.0
2024-01-25 15:30:00,80.57,80.58,80.56,80.56,528645.0,75.6417,75.6511,75.6323,75.6323,528645.0
2024-01-25 15:35:00,80.56,80.57,80.55,80.56,197621.0,75.6323,75.6417,75.623,75.6323,197621.0
2024-01-25 15:40:00,80.57,80.61,80.56,80.61,374024.0,75.6417,75.6793,75.6323,75.6793,374024.0
2024-01-25 15:45:00,80.6,80.61,80.59,80.59,125854.0,75.6699,75.6793,75.6605,75.6605,125854.0
2024-01-25 15:50:00,80.59,80.6,80.58,80.59,585993.0,75.6605,75.6699,75.6511,75.6605,585993.0
2024-01-25 15:55:00,80.59,80.61,80.58,80.59,435740.0,75.6605,75.6793,75.6511,75.6605,435740.0
2024-01-26 09:30:00,80.61,80.62,80.56,80.59,142447.0,75.6793,75.6887,75.6323,75.6605,142447.0
2024-01-26 09:35:00,80.61,80.61,80.56,80.58,34643.0,75.6793,75.6793,75.6323,75.6511,34643.0
2024-01-26 09:40:00,80.56,80.56,80.51,80.52,16146.0,75.6323,75.6323,75.5854,75.5948,16146.0
2024-01-26 09:45:00,80.51,80.51,80.46,80.48,57152.0,75.5854,75.5854,75.5385,75.5572,57152.0
2024-01-26 09:50:00,80.47,80.49,80.46,80.48,11953.0,75.5479,75.5666,75.5385,75.5572,11953.0
2024-01-26 09:55:00,80.48,80.49,80.46,80.48,12801.0,75.5572,75.5666,75.5385,75.5572,12801.0
2024-01-26 10:00:00,80.47,80.47,80.42,80.44,25842.0,75.5479,75.5479,75.5009,75.5197,25842.0
2024-01-26 10:05:00,80.43,80.47,80.42,80.47,23196.0,75.5103,75.5479,75.5009,75.5479,23196.0
2024-01-26 10:10:00,80.47,80.51,80.46,80.5,31859.0,75.5479,75.5854,75.5385,75.576,31859.0
2024-01-26 10:15:00,80.51,80.51,80.44,80.46,37648.0,75.5854,75.5854,75.5197,75.5385,37648.0
2024-01-26 10:20:00,80.46,80.48,80.45,80.47,13438.0,75.5385,75.5572,75.5291,75.5479,13438.0
2024-01-26 10:25:00,80.47,80.48,80.45,80.47,36297.0,75.5479,75.5572,75.5291,75.5479,36297.0
2024-01-26 10:30:00,80.46,80.48,80.45,80.48,42529.0,75.5385,75.5572,75.5291,75.5572,42529.0
2024-01-26 10:35:00,80.48,80.49,80.47,80.48,90061.0,75.5572,75.5666,75.5479,75.5572,90061.0
2024-01-26 10:40:00,80.48,80.49,80.47,80.49,325664.0,75.5572,75.5666,75.5479,75.5666,325664.0
2024-01-26 10:45:00,80.49,80.5,80.48,80.48,25123.0,75.5666,75.576,75.5572,75.5572,25123.0
2024-01-26 10:50:00,80.48,80.51,80.48,80.51,25445.0,75.5572,75.5854,75.5572,75.5854,25445.0
2024-01-26 10:55:00,80.51,80.53,80.5,80.52,15185.0,75.5854,75.6042,75.576,75.5948,15185.0
2024-01-26 11:00:00,80.53,80.54,80.52,80.53,10383.0,75.6042,75.6136,75.5948,75.6042,10383.0
2024-01-26 11:05:00,80.53,80.54,80.51,80.52,15311.0,75.6042,75.6136,75.5854,75.5948,15311.0
2024-01-26 11:10:00,80.52,80.53,80.5,80.51,12514.0,75.5948,75.6042,75.576,75.5854,12514.0
2024-01-26 11:15:00,80.52,80.54,80.5,80.53,9960.0,75.5948,75.6136,75.576,75.6042,9960.0
2024-01-26 11:20:00,80.54,80.57,80.52,80.56,18798.0,75.6136,75.6417,75.5948,75.6323,18798.0
2024-01-26 11:25:00,80.56,80.58,80.55,80.57,32476.0,75.6323,75.6511,75.623,75.6417,32476.0
2024-01-26 11:30:00,80.58,80.59,80.57,80.59,17577.0,75.6511,75.6605,75.6417,75.6605,17577.0
2024-01-26 11:35:00,80.59,80.59,80.56,80.56,19897.0,75.6605,75.6605,75.6323,75.6323,19897.0
2024-01-26 11:40:00,80.56,80.57,80.55,80.56,15914.0,75.6323,75.6417,75.623,75.6323,15914.0
2024-01-26 11:45:00,80.56,80.57,80.55,80.56,17086.0,75.6323,75.6417,75.623,75.6323,17086.0
2024-01-26 11:50:00,80.57,80.57,80.55,80.56,29035.0,75.6417,75.6417,75.623,75.6323,29035.0
2024-01-26 11:55:00,80.56,80.58,80.56,80.58,15094.0,75.6323,75.6511,75.6323,75.6511,15094.0
2024-01-26 12:00:00,80.57,80.58,80.54,80.56,16812.0,75.6417,75.6511,75.6136,75.6323,16812.0
2024-01-26 12:05:00,80.56,80.58,80.56,80.57,2017974.0,75.6323,75.6511,75.6323,75.6417,2017974.0
2024-01-26 12:10:00,80.57,80.58,80.56,80.58,14018.0,75.6417,75.6511,75.6323,75.6511,14018.0
2024-01-26 12:15:00,80.58,80.58,80.56,80.58,10536.0,75.6511,75.6511,75.6323,75.6511,10536.0
2024-01-26 12:20:00,80.58,80.59,80.56,80.57,14447.0,75.6511,75.6605,75.6323,75.6417,14447.0
2024-01-26 12:25:00,80.57,80.58,80.55,80.57,13603.0,75.6417,75.6511,75.623,75.6417,13603.0
2024-01-26 12:30:00,80.56,80.57,80.54,80.56,27551.0,75.6323,75.6417,75.6136,75.6323,27551.0
2024-01-26 12:35:00,80.56,80.56,80.52,80.54,46592.0,75.6323,75.6323,75.5948,75.6136,46592.0
2024-01-26 12:40:00,80.54,80.54,80.51,80.53,14698.0,75.6136,75.6136,75.5854,75.6042,14698.0
2024-01-26 12:45:00,80.53,80.54,80.52,80.53,58054.0,75.6042,75.6136,75.5948,75.6042,58054.0
2024-01-26 12:50:00,80.53,80.53,80.51,80.51,64329.0,75.6042,75.6042,75.5854,75.5854,64329.0
2024-01-26 12:55:00,80.52,80.53,80.51,80.53,58685.0,75.5948,75.6042,75.5854,75.6042,58685.0
2024-01-26 13:00:00,80.53,80.53,80.51,80.53,110069.0,75.6042,75.6042,75.5854,75.6042,110069.0
2024-01-26 13:05:00,80.53,80.54,80.52,80.54,76655.0,75.6042,75.6136,75.5948,75.6136,76655.0
2024-01-26 13:10:00,80.53,80.54,80.53,80.54,8553.0,75.6042,75.6136,75.6042,75.6136,8553.0
2024-01-26 13:15:00,80.53,80.54,80.51,80.52,22652.0,75.6042,75.6136,75.5854,75.5948,22652.0
2024-01-26 13:20:00,80.52,80.53,80.51,80.53,9323.0,75.5948,75.6042,75.5854,75.6042,9323.0
2024-01-26 13:25:00,80.53,80.53,80.5,80.51,38951.0,75.6042,75.6042,75.576,75.5854,38951.0
2024-01-26 13:30:00,80.51,80.51,80.49,80.5,36537.0,75.5854,75.5854,75.5666,75.576,36537.0
2024-01-26 13:35:00,80.5,80.5,80.48,80.48,24234.0,75.576,75.576,75.5572,75.5572,24234.0
2024-01-26 13:40:00,80.48,80.49,80.47,80.48,21549.0,75.5572,75.5666,75.5479,75.5572,21549.0
2024-01-26 13:45:00,80.48,80.49,80.47,80.48,27384.0,75.5572,75.5666,75.5479,75.5572,27384.0
2024-01-26 13:50:00,80.48,80.49,80.45,80.45,39140.0,75.5572,75.5666,75.5291,75.5291,39140.0
2024-01-26 13:55:00,80.47,80.47,80.46,80.47,5115.0,75.5479,75.5479,75.5385,75.5479,5115.0
2024-01-26 14:00:00,80.47,80.48,80.46,80.48,13738.0,75.5479,75.5572,75.5385,75.5572,13738.0
2024-01-26 14:05:00,80.48,80.48,80.45,80.45,32608.0,75.5572,75.5572,75.5291,75.5291,32608.0
2024-01-26 14:10:00,80.45,80.46,80.45,80.45,28733.0,75.5291,75.5385,75.5291,75.5291,28733.0
2024-01-26 14:15:00,80.46,80.47,80.45,80.45,17859.0,75.5385,75.5479,75.5291,75.5291,17859.0
2024-01-26 14:20:00,80.46,80.46,80.44,80.45,32996.0,75.5385,75.5385,75.5197,75.5291,32996.0
2024-01-26 14:25:00,80.44,80.45,80.43,80.44,24696.0,75.5197,75.5291,75.5103,75.5197,24696.0
2024-01-26 14:30:00,80.44,80.47,80.43,80.46,78978.0,75.5197,75.5479,75.5103,75.5385,78978.0
2024-01-26 14:35:00,80.46,80.47,80.46,80.47,20917.0,75.5385,75.5479,75.5385,75.5479,20917.0
2024-01-26 14:40:00,80.47,80.47,80.45,80.46,12827.0,75.5479,75.5479,75.5291,75.5385,12827.0
2024-01-26 14:45:00,80.45,80.47,80.45,80.47,16542.0,75.5291,75.5479,75.5291,75.5479,16542.0
2024-01-26 14:50:00,80.46,80.47,80.45,80.45,30888.0,75.5385,75.5479,75.5291,75.5291,30888.0
2024-01-26 14:55:00,80.45,80.46,80.44,80.46,62072.0,75.5291,75.5385,75.5197,75.5385,62072.0
2024-01-26 15:00:00,80.46,80.5,80.46,80.5,18795.0,75.5385,75.576,75.5385,75.576,18795.0
2024-01-26 15:05:00,80.49,80.5,80.48,80.49,24980.0,75.5666,75.576,75.5572,75.5666,24980.0
2024-01-26 15:10:00,80.48,80.49,80.48,80.48,29764.0,75.5572,75.5666,75.5572,75.5572,29764.0
2024-01-26 15:15:00,80.48,80.5,80.48,80.5,46666.0,75.5572,75.576,75.5572,75.576,46666.0
2024-01-26 15:20:00,80.5,80.51,80.48,80.49,28505.0,75.576,75.5854,75.5572,75.5666,28505.0
2024-01-26 15:25:00,80.48,80.5,80.48,80.49,20096.0,75.5572,75.576,75.5572,75.5666,20096.0
2024-01-26 15:30:00,80.5,80.5,80.49,80.5,20677.0,75.576,75.576,75.5666,75.576,20677.0
2024-01-26 15:35:00,80.5,80.51,80.49,80.51,21002.0,75.576,75.5854,75.5666,75.5854,21002.0
2024-01-26 15:40:00,80.51,80.51,80.48,80.5,50607.0,75.5854,75.5854,75.5572,75.576,50607.0
2024-01-26 15:45:00,80.5,80.5,80.48,80.49,27099.0,75.576,75.576,75.5572,75.5666,27099.0
2024-01-26 15:50:00,80.49,80.49,80.47,80.48,35699.0,75.5666,75.5666,75.5479,75.5572,35699.0
2024-01-26 15:55:00,80.48,80.48,80.42,80.42,93398.0,75.5572,75.5572,75.5009,75.5009,93398.0
2024-01-29 09:30:00,80.7,80.74,80.7,80.73,80242.0,75.7638,75.8013,75.7638,75.792,80242.0
2024-01-29 09:35:00,80.72,80.73,80.7,80.71,45173.0,75.7826,75.792,75.7638,75.7732,45173.0
2024-01-29 09:40:00,80.71,80.72,80.69,80.7,23557.0,75.7732,75.7826,75.7544,75.7638,23557.0
2024-01-29 09:45:00,80.68,80.69,80.66,80.67,21463.0,75.745,75.7544,75.7262,75.7356,21463.0
2024-01-29 09:50:00,80.67,80.69,80.67,80.69,48837.0,75.7356,75.7544,75.7356,75.7544,48837.0
2024-01-29 09:55:00,80.69,80.71,80.68,80.7,47663.0,75.7544,75.7732,75.745,75.7638,47663.0
2024-01-29 10:00:00,80.7,80.71,80.68,80.7,26938.0,75.7638,75.7732,75.745,75.7638,26938.0
2024-01-29 10:05:00,80.7,80.73,80.69,80.73,29246.0,75.7638,75.792,75.7544,75.792,29246.0
2024-01-29 10:10:00,80.72,80.73,80.71,80.71,31693.0,75.7826,75.792,75.7732,75.7732,31693.0
2024-01-29 10:15:00,80.72,80.72,80.67,80.67,35820.0,75.7826,75.7826,75.7356,75.7356,35820.0
2024-01-29 10:20:00,80.67,80.68,80.63,80.64,86996.0,75.7356,75.745,75.6981,75.7075,86996.0
2024-01-29 10:25:00,80.64,80.64,80.6,80.61,142279.0,75.7075,75.7075,75.6699,75.6793,142279.0
2024-01-29 10:30:00,80.61,80.65,80.6,80.64,44616.0,75.6793,75.7168,75.6699,75.7075,44616.0
2024-01-29 10:35:00,80.64,80.68,80.62,80.68,41883.0,75.7075,75.745,75.6887,75.745,41883.0
2024-01-29 10:40:00,80.69,80.71,80.66,80.67,23663.0,75.7544,75.7732,75.7262,75.7356,23663.0
2024-01-29 10:45:00,80.67,80.69,80.66,80.66,31599.0,75.7356,75.7544,75.7262,75.7262,31599.0
2024-01-29 10:50:00,80.66,80.68,80.66,80.67,17217.0,75.7262,75.745,75.7262,75.7356,17217.0
2024-01-29 10:55:00,80.67,80.68,80.65,80.66,27139.0,75.7356,75.745,75.7168,75.7262,27139.0
2024-01-29 11:00:00,80.66,80.67,80.64,80.66,24624.0,75.7262,75.7356,75.7075,75.7262,24624.0
2024-01-29 11:05:00,80.66,80.68,80.64,80.65,37497.0,75.7262,75.745,75.7075,75.7168,37497.0
2024-01-29 11:10:00,80.64,80.66,80.63,80.66,86866.0,75.7075,75.7262,75.6981,75.7262,86866.0
2024-01-29 11:15:00,80.65,80.66,80.63,80.65,34881.0,75.7168,75.7262,75.6981,75.7168,34881.0
2024-01-29 11:20:00,80.65,80.67,80.64,80.65,55750.0,75.7168,75.7356,75.7075,75.7168,55750.0
2024-01-29 11:25:00,80.66,80.68,80.65,80.67,35873.0,75.7262,75.745,75.7168,75.7356,35873.0
2024-01-29 11:30:00,80.67,80.67,80.65,80.66,134787.0,75.7356,75.7356,75.7168,75.7262,134787.0
2024-01-29 11:35:00,80.66,80.67,80.65,80.66,91343.0,75.7262,75.7356,75.7168,75.7262,91343.0
2024-01-29 11:40:00,80.66,80.66,80.63,80.66,336288.0,75.7262,75.7262,75.6981,75.7262,336288.0
2024-01-29 11:45:00,80.66,80.68,80.65,80.66,122557.0,75.7262,75.745,75.7168,75.7262,122557.0
2024-01-29 11:50:00,80.66,80.67,80.65,80.67,45558.0,75.7262,75.7356,75.7168,75.7356,45558.0
2024-01-29 11:55:00,80.67,80.67,80.65,80.67,120924.0,75.7356,75.7356,75.7168,75.7356,120924.0
2024-01-29 12:00:00,80.67,80.67,80.65,80.66,91683.0,75.7356,75.7356,75.7168,75.7262,91683.0
2024-01-29 12:05:00,80.66,80.66,80.63,80.64,43199.0,75.7262,75.7262,75.6981,75.7075,43199.0
2024-01-29 12:10:00,80.64,80.66,80.63,80.66,180495.0,75.7075,75.7262,75.6981,75.7262,180495.0
2024-01-29 12:15:00,80.65,80.66,80.64,80.66,149791.0,75.7168,75.7262,75.7075,75.7262,149791.0
2024-01-29 12:20:00,80.66,80.68,80.65,80.67,108259.0,75.7262,75.745,75.7168,75.7356,108259.0
2024-01-29 12:25:00,80.67,80.68,80.66,80.66,230555.0,75.7356,75.745,75.7262,75.7262,230555.0
2024-01-29 12:30:00,80.67,80.68,80.66,80.67,25993.0,75.7356,75.745,75.7262,75.7356,25993.0
2024-01-29 12:35:00,80.67,80.69,80.67,80.69,11761.0,75.7356,75.7544,75.7356,75.7544,11761.0
2024-01-29 12:40:00,80.69,80.72,80.69,80.72,29973.0,75.7544,75.7826,75.7544,75.7826,29973.0
2024-01-29 12:45:00,80.72,80.72,80.69,80.7,55208.0,75.7826,75.7826,75.7544,75.7638,55208.0
2024-01-29 12:50:00,80.7,80.71,80.69,80.71,13741.0,75.7638,75.7732,75.7544,75.7732,13741.0
2024-01-29 12:55:00,80.71,80.72,80.68,80.68,39648.0,75.7732,75.7826,75.745,75.745,39648.0
2024-01-29 13:00:00,80.69,80.7,80.67,80.69,28338.0,75.7544,75.7638,75.7356,75.7544,28338.0
2024-01-29 13:05:00,80.68,80.7,80.67,80.7,17477.0,75.745,75.7638,75.7356,75.7638,17477.0
2024-01-29 13:10:00,80.69,80.7,80.69,80.69,9614.0,75.7544,75.7638,75.7544,75.7544,9614.0
2024-01-29 13:15:00,80.7,80.71,80.69,80.7,29394.0,75.7638,75.7732,75.7544,75.7638,29394.0
2024-01-29 13:20:00,80.7,80.71,80.68,80.69,20135.0,75.7638,75.7732,75.745,75.7544,20135.0
2024-01-29 13:25:00,80.69,80.71,80.68,80.7,12497.0,75.7544,75.7732,75.745,75.7638,12497.0
2024-01-29 13:30:00,80.71,80.72,80.69,80.7,13718.0,75.7732,75.7826,75.7544,75.7638,13718.0
2024-01-29 13:35:00,80.7,80.71,80.68,80.7,64229.0,75.7638,75.7732,75.745,75.7638,64229.0
2024-01-29 13:40:00,80.7,80.71,80.69,80.7,54027.0,75.7638,75.7732,75.7544,75.7638,54027.0
2024-01-29 13:45:00,80.7,80.7,80.66,80.67,27819.0,75.7638,75.7638,75.7262,75.7356,27819.0
2024-01-29 13:50:00,80.67,80.67,80.65,80.66,14270.0,75.7356,75.7356,75.7168,75.7262,14270.0
2024-01-29 13:55:00,80.66,80.67,80.65,80.67,17048.0,75.7262,75.7356,75.7168,75.7356,17048.0
2024-01-29 14:00:00,80.67,80.68,80.65,80.66,33268.0,75.7356,75.745,75.7168,75.7262,33268.0
2024-01-29 14:05:00,80.67,80.68,80.65,80.68,19996.0,75.7356,75.745,75.7168,75.745,19996.0
2024-01-29 14:10:00,80.67,80.68,80.66,80.66,20042.0,75.7356,75.745,75.7262,75.7262,20042.0
2024-01-29 14:15:00,80.66,80.67,80.63,80.65,22749.0,75.7262,75.7356,75.6981,75.7168,22749.0
2024-01-29 14:20:00,80.65,80.66,80.64,80.65,274767.0,75.7168,75.7262,75.7075,75.7168,274767.0
2024-01-29 14:25:00,80.65,80.67,80.64,80.66,258060.0,75.7168,75.7356,75.7075,75.7262,258060.0
2024-01-29 14:30:00,80.65,80.66,80.65,80.66,12889.0,75.7168,75.7262,75.7168,75.7262,12889.0
2024-01-29 14:35:00,80.66,80.66,80.64,80.66,250215.0,75.7262,75.7262,75.7075,75.7262,250215.0
2024-01-29 14:40:00,80.66,80.68,80.65,80.68,61766.0,75.7262,75.745,75.7168,75.745,61766.0
2024-01-29 14:45:00,80.67,80.68,80.66,80.67,21014.0,75.7356,75.745,75.7262,75.7356,21014.0
2024-01-29 14:50:00,80.66,80.67,80.65,80.67,31097.0,75.7262,75.7356,75.7168,75.7356,31097.0
2024-01-29 14:55:00,80.67,80.68,80.65,80.66,55582.0,75.7356,75.745,75.7168,75.7262,55582.0
2024-01-29 15:00:00,80.66,80.81,80.66,80.77,702346.0,75.7262,75.8671,75.7262,75.8295,702346.0
2024-01-29 15:05:00,80.76,80.79,80.76,80.79,70420.0,75.8201,75.8483,75.8201,75.8483,70420.0
2024-01-29 15:10:00,80.79,80.8,80.78,80.78,30557.0,75.8483,75.8577,75.8389,75.8389,30557.0
2024-01-29 15:15:00,80.79,80.83,80.78,80.81,59041.0,75.8483,75.8858,75.8389,75.8671,59041.0
2024-01-29 15:20:00,80.81,80.82,80.79,80.81,279968.0,75.8671,75.8764,75.8483,75.8671,279968.0
2024-01-29 15:25:00,80.81,80.84,80.8,80.83,205412.0,75.8671,75.8952,75.8577,75.8858,205412.0
2024-01-29 15:30:00,80.84,80.85,80.77,80.78,85435.0,75.8952,75.9046,75.8295,75.8389,85435.0
2024-01-29 15:35:00,80.78,80.78,80.74,80.75,367193.0,75.8389,75.8389,75.8013,75.8107,367193.0
2024-01-29 15:40:00,80.75,80.77,80.73,80.76,114227.0,75.8107,75.8295,75.792,75.8201,114227.0
2024-01-29 15:45:00,80.76,80.77,80.74,80.76,474305.0,75.8201,75.8295,75.8013,75.8201,474305.0
2024-01-29 15:50:00,80.77,80.77,80.75,80.76,161860.0,75.8295,75.8295,75.8107,75.8201,161860.0
2024-01-29 15:55:00,80.76,80.77,80.72,80.74,293239.0,75.8201,75.8295,75.7826,75.8013,293239.0
2024-01-30 09:30:00,80.89,80.89,80.82,80.82,64706.0,75.9422,75.9422,75.8764,75.8764,64706.0
2024-01-30 09:35:00,80.81,80.82,80.78,80.79,34259.0,75.8671,75.8764,75.8389,75.8483,34259.0
2024-01-30 09:40:00,80.79,80.79,80.76,80.79,36085.0,75.8483,75.8483,75.8201,75.8483,36085.0
2024-01-30 09:45:00,80.79,80.83,80.78,80.83,140610.0,75.8483,75.8858,75.8389,75.8858,140610.0
2024-01-30 09:50:00,80.83,80.88,80.82,80.86,68080.0,75.8858,75.9328,75.8764,75.914,68080.0
2024-01-30 09:55:00,80.87,80.87,80.84,80.87,156195.0,75.9234,75.9234,75.8952,75.9234,156195.0
2024-01-30 10:00:00,80.87,80.91,80.66,80.67,152931.0,75.9234,75.9609,75.7262,75.7356,152931.0
2024-01-30 10:05:00,80.67,80.67,80.61,80.66,36248.0,75.7356,75.7356,75.6793,75.7262,36248.0
2024-01-30 10:10:00,80.66,80.68,80.63,80.65,35963.0,75.7262,75.745,75.6981,75.7168,35963.0
2024-01-30 10:15:00,80.65,80.65,80.59,80.63,37980.0,75.7168,75.7168,75.6605,75.6981,37980.0
2024-01-30 10:20:00,80.63,80.64,80.58,80.59,41339.0,75.6981,75.7075,75.6511,75.6605,41339.0
2024-01-30 10:25:00,80.59,80.62,80.56,80.61,68060.0,75.6605,75.6887,75.6323,75.6793,68060.0
2024-01-30 10:30:00,80.61,80.64,80.6,80.62,111477.0,75.6793,75.7075,75.6699,75.6887,111477.0
2024-01-30 10:35:00,80.63,80.64,80.61,80.62,80275.0,75.6981,75.7075,75.6793,75.6887,80275.0
2024-01-30 10:40:00,80.62,80.63,80.6,80.62,72905.0,75.6887,75.6981,75.6699,75.6887,72905.0
2024-01-30 10:45:00,80.61,80.62,80.6,80.6,34060.0,75.6793,75.6887,75.6699,75.6699,34060.0
2024-01-30 10:50:00,80.6,80.61,80.56,80.58,52184.0,75.6699,75.6793,75.6323,75.6511,52184.0
2024-01-30 10:55:00,80.58,80.61,80.57,80.59,42036.0,75.6511,75.6793,75.6417,75.6605,42036.0
2024-01-30 11:00:00,80.6,80.62,80.58,80.61,53797.0,75.6699,75.6887,75.6511,75.6793,53797.0
2024-01-30 11:05:00,80.61,80.62,80.6,80.62,43727.0,75.6793,75.6887,75.6699,75.6887,43727.0
2024-01-30 11:10:00,80.61,80.65,80.61,80.64,70792.0,75.6793,75.7168,75.6793,75.7075,70792.0
2024-01-30 11:15:00,80.63,80.66,80.63,80.64,50069.0,75.6981,75.7262,75.6981,75.7075,50069.0
2024-01-30 11:20:00,80.64,80.65,80.62,80.65,30996.0,75.7075,75.7168,75.6887,75.7168,30996.0
2024-01-30 11:25:00,80.65,80.69,80.64,80.69,40292.0,75.7168,75.7544,75.7075,75.7544,40292.0
2024-01-30 11:30:00,80.69,80.7,80.68,80.69,23859.0,75.7544,75.7638,75.745,75.7544,23859.0
2024-01-30 11:35:00,80.7,80.72,80.69,80.7,46931.0,75.7638,75.7826,75.7544,75.7638,46931.0
2024-01-30 11:40:00,80.71,80.74,80.7,80.73,34794.0,75.7732,75.8013,75.7638,75.792,34794.0
2024-01-30 11:45:00,80.73,80.76,80.73,80.75,29356.0,75.792,75.8201,75.792,75.8107,29356.0
2024-01-30 11:50:00,80.76,80.76,80.73,80.74,45402.0,75.8201,75.8201,75.792,75.8013,45402.0
2024-01-30 11:55:00,80.75,80.75,80.73,80.73,29970.0,75.8107,75.8107,75.792,75.792,29970.0
2024-01-30 12:00:00,80.73,80.75,80.73,80.75,17843.0,75.792,75.8107,75.792,75.8107,17843.0
2024-01-30 12:05:00,80.75,80.75,80.72,80.73,44547.0,75.8107,75.8107,75.7826,75.792,44547.0
2024-01-30 12:10:00,80.73,80.75,80.72,80.75,33551.0,75.792,75.8107,75.7826,75.8107,33551.0
2024-01-30 12:15:00,80.75,80.75,80.73,80.73,27539.0,75.8107,75.8107,75.792,75.792,27539.0
2024-01-30 12:20:00,80.73,80.74,80.71,80.73,27772.0,75.792,75.8013,75.7732,75.792,27772.0
2024-01-30 12:25:00,80.73,80.73,80.71,80.72,17499.0,75.792,75.792,75.7732,75.7826,17499.0
2024-01-30 12:30:00,80.72,80.72,80.7,80.7,32887.0,75.7826,75.7826,75.7638,75.7638,32887.0
2024-01-30 12:35:00,80.7,80.71,80.69,80.7,32130.0,75.7638,75.7732,75.7544,75.7638,32130.0
2024-01-30 12:40:00,80.7,80.71,80.7,80.7,21612.0,75.7638,75.7732,75.7638,75.7638,21612.0
2024-01-30 12:45:00,80.7,80.7,80.68,80.68,38481.0,75.7638,75.7638,75.745,75.745,38481.0
2024-01-30 12:50:00,80.68,80.69,80.66,80.66,39886.0,75.745,75.7544,75.7262,75.7262,39886.0
2024-01-30 12:55:00,80.67,80.67,80.64,80.65,66792.0,75.7356,75.7356,75.7075,75.7168,66792.0
2024-01-30 13:00:00,80.65,80.65,80.62,80.63,45725.0,75.7168,75.7168,75.6887,75.6981,45725.0
2024-01-30 13:05:00,80.63,80.65,80.62,80.65,39550.0,75.6981,75.7168,75.6887,75.7168,39550.0
2024-01-30 13:10:00,80.65,80.66,80.64,80.66,40959.0,75.7168,75.7262,75.7075,75.7262,40959.0
2024-01-30 13:15:00,80.66,80.66,80.65,80.66,39818.0,75.7262,75.7262,75.7168,75.7262,39818.0
2024-01-30 13:20:00,80.66,80.67,80.65,80.65,60851.0,75.7262,75.7356,75.7168,75.7168,60851.0
2024-01-30 13:25:00,80.66,80.68,80.65,80.67,137774.0,75.7262,75.745,75.7168,75.7356,137774.0
2024-01-30 13:30:00,80.67,80.68,80.66,80.67,100868.0,75.7356,75.745,75.7262,75.7356,100868.0
2024-01-30 13:35:00,80.67,80.67,80.65,80.66,71266.0,75.7356,75.7356,75.7168,75.7262,71266.0
2024-01-30 13:40:00,80.66,80.67,80.66,80.67,58597.0,75.7262,75.7356,75.7262,75.7356,58597.0
2024-01-30 13:45:00,80.67,80.67,80.65,80.65,67175.0,75.7356,75.7356,75.7168,75.7168,67175.0
2024-01-30 13:50:00,80.65,80.66,80.63,80.65,89370.0,75.7168,75.7262,75.6981,75.7168,89370.0
2024-01-30 13:55:00,80.65,80.67,80.64,80.67,85476.0,75.7168,75.7356,75.7075,75.7356,85476.0
2024-01-30 14:00:00,80.67,80.68,80.66,80.68,15892.0,75.7356,75.745,75.7262,75.745,15892.0
2024-01-30 14:05:00,80.67,80.7,80.67,80.7,50288.0,75.7356,75.7638,75.7356,75.7638,50288.0
2024-01-30 14:10:00,80.7,80.72,80.69,80.72,17811.0,75.7638,75.7826,75.7544,75.7826,17811.0
2024-01-30 14:15:00,80.72,80.73,80.7,80.71,17029.0,75.7826,75.792,75.7638,75.7732,17029.0
2024-01-30 14:20:00,80.7,80.73,80.69,80.72,28507.0,75.7638,75.792,75.7544,75.7826,28507.0
2024-01-30 14:25:00,80.73,80.74,80.72,80.73,102882.0,75.792,75.8013,75.7826,75.792,102882.0
2024-01-30 14:30:00,80.73,80.76,80.72,80.75,106847.0,75.792,75.8201,75.7826,75.8107,106847.0
2024-01-30 14:35:00,80.75,80.77,80.74,80.77,41348.0,75.8107,75.8295,75.8013,75.8295,41348.0
2024-01-30 14:40:00,80.77,80.8,80.76,80.8,27046.0,75.8295,75.8577,75.8201,75.8577,27046.0
2024-01-30 14:45:00,80.8,80.81,80.77,80.8,29146.0,75.8577,75.8671,75.8295,75.8577,29146.0
2024-01-30 14:50:00,80.8,80.8,80.77,80.77,21635.0,75.8577,75.8577,75.8295,75.8295,21635.0
2024-01-30 14:55:00,80.78,80.81,80.77,80.81,33352.0,75.8389,75.8671,75.8295,75.8671,33352.0
2024-01-30 15:00:00,80.81,80.82,80.8,80.81,22403.0,75.8671,75.8764,75.8577,75.8671,22403.0
2024-01-30 15:05:00,80.81,80.81,80.78,80.78,10517.0,75.8671,75.8671,75.8389,75.8389,10517.0
2024-01-30 15:10:00,80.78,80.78,80.75,80.76,513111.0,75.8389,75.8389,75.8107,75.8201,513111.0
2024-01-30 15:15:00,80.77,80.77,80.75,80.75,138313.0,75.8295,75.8295,75.8107,75.8107,138313.0
2024-01-30 15:20:00,80.76,80.76,80.74,80.76,79090.0,75.8201,75.8201,75.8013,75.8201,79090.0
2024-01-30 15:25:00,80.76,80.76,80.73,80.73,306135.0,75.8201,75.8201,75.792,75.792,306135.0
2024-01-30 15:30:00,80.73,80.77,80.73,80.76,108377.0,75.792,75.8295,75.792,75.8201,108377.0
2024-01-30 15:35:00,80.76,80.77,80.75,80.77,38749.0,75.8201,75.8295,75.8107,75.8295,38749.0
2024-01-30 15:40:00,80.77,80.79,80.76,80.78,41792.0,75.8295,75.8483,75.8201,75.8389,41792.0
2024-01-30 15:45:00,80.78,80.79,80.78,80.79,10387.0,75.8389,75.8483,75.8389,75.8483,10387.0
2024-01-30 15:50:00,80.78,80.83,80.78,80.82,1027304.0,75.8389,75.8858,75.8389,75.8764,1027304.0
2024-01-30 15:55:00,80.82,80.85,80.82,80.85,111325.0,75.8764,75.9046,75.8764,75.9046,111325.0
2024-01-31 09:30:00,81.15,81.29,81.15,81.25,165005.0,76.1863,76.3177,76.1863,76.2801,165005.0
2024-01-31 09:35:00,81.25,81.32,81.24,81.32,48603.0,76.2801,76.3459,76.2708,76.3459,48603.0
2024-01-31 09:40:00,81.32,81.33,81.26,81.28,269906.0,76.3459,76.3553,76.2895,76.3083,269906.0
2024-01-31 09:45:00,81.29,81.32,81.27,81.29,255446.0,76.3177,76.3459,76.2989,76.3177,255446.0
2024-01-31 09:50:00,81.3,81.34,81.27,81.33,64635.0,76.3271,76.3646,76.2989,76.3553,64635.0
2024-01-31 09:55:00,81.32,81.35,81.25,81.28,1289524.0,76.3459,76.374,76.2801,76.3083,1289524.0
2024-01-31 10:00:00,81.28,81.3,81.22,81.23,253508.0,76.3083,76.3271,76.252,76.2614,253508.0
2024-01-31 10:05:00,81.22,81.24,81.2,81.2,164412.0,76.252,76.2708,76.2332,76.2332,164412.0
2024-01-31 10:10:00,81.19,81.21,81.13,81.13,106172.0,76.2238,76.2426,76.1675,76.1675,106172.0
2024-01-31 10:15:00,81.13,81.19,81.11,81.17,106094.0,76.1675,76.2238,76.1487,76.205,106094.0
2024-01-31 10:20:00,81.16,81.21,81.16,81.21,98505.0,76.1956,76.2426,76.1956,76.2426,98505.0
2024-01-31 10:25:00,81.21,81.27,81.2,81.26,830947.0,76.2426,76.2989,76.2332,76.2895,830947.0
2024-01-31 10:30:00,81.26,81.27,81.21,81.23,143581.0,76.2895,76.2989,76.2426,76.2614,143581.0
2024-01-31 10:35:00,81.23,81.25,81.2,81.23,98770.0,76.2614,76.2801,76.2332,76.2614,98770.0
2024-01-31 10:40:00,81.23,81.27,81.23,81.25,274083.0,76.2614,76.2989,76.2614,76.2801,274083.0
2024-01-31 10:45:00,81.26,81.29,81.25,81.28,22528.0,76.2895,76.3177,76.2801,76.3083,22528.0
2024-01-31 10:50:00,81.27,81.28,81.24,81.26,278222.0,76.2989,76.3083,76.2708,76.2895,278222.0
2024-01-31 10:55:00,81.26,81.26,81.24,81.25,95049.0,76.2895,76.2895,76.2708,76.2801,95049.0
2024-01-31 11:00:00,81.26,81.29,81.25,81.26,110206.0,76.2895,76.3177,76.2801,76.2895,110206.0
2024-01-31 11:05:00,81.27,81.27,81.2,81.23,50538.0,76.2989,76.2989,76.2332,76.2614,50538.0
2024-01-31 11:10:00,81.23,81.26,81.22,81.24,45062.0,76.2614,76.2895,76.252,76.2708,45062.0
2024-01-31 11:15:00,81.24,81.28,81.24,81.25,306688.0,76.2708,76.3083,76.2708,76.2801,306688.0
2024-01-31 11:20:00,81.24,81.26,81.2,81.21,193408.0,76.2708,76.2895,76.2332,76.2426,193408.0
2024-01-31 11:25:00,81.21,81.21,81.19,81.21,71734.0,76.2426,76.2426,76.2238,76.2426,71734.0
2024-01-31 11:30:00,81.21,81.22,81.16,81.17,1133056.0,76.2426,76.252,76.1956,76.205,1133056.0
2024-01-31 11:35:00,81.17,81.2,81.17,81.2,36466.0,76.205,76.2332,76.205,76.2332,36466.0
2024-01-31 11:40:00,81.2,81.21,81.18,81.2,127528.0,76.2332,76.2426,76.2144,76.2332,127528.0
2024-01-31 11:45:00,81.2,81.2,81.14,81.15,1582068.0,76.2332,76.2332,76.1769,76.1863,1582068.0
2024-01-31 11:50:00,81.15,81.17,81.14,81.16,75347.0,76.1863,76.205,76.1769,76.1956,75347.0
2024-01-31 11:55:00,81.16,81.16,81.13,81.16,75410.0,76.1956,76.1956,76.1675,76.1956,75410.0
2024-01-31 12:00:00,81.16,81.17,81.14,81.15,24978.0,76.1956,76.205,76.1769,76.1863,24978.0
2024-01-31 12:05:00,81.16,81.18,81.15,81.18,42797.0,76.1956,76.2144,76.1863,76.2144,42797.0
2024-01-31 12:10:00,81.18,81.2,81.18,81.18,79497.0,76.2144,76.2332,76.2144,76.2144,79497.0
2024-01-31 12:15:00,81.19,81.21,81.18,81.2,33499.0,76.2238,76.2426,76.2144,76.2332,33499.0
2024-01-31 12:20:00,81.19,81.21,81.18,81.21,12624.0,76.2238,76.2426,76.2144,76.2426,12624.0
2024-01-31 12:25:00,81.21,81.21,81.19,81.2,26448.0,76.2426,76.2426,76.2238,76.2332,26448.0
2024-01-31 12:30:00,81.2,81.21,81.19,81.2,21981.0,76.2332,76.2426,76.2238,76.2332,21981.0
2024-01-31 12:35:00,81.2,81.21,81.19,81.2,32300.0,76.2332,76.2426,76.2238,76.2332,32300.0
2024-01-31 12:40:00,81.2,81.22,81.2,81.22,65897.0,76.2332,76.252,76.2332,76.252,65897.0
2024-01-31 12:45:00,81.22,81.22,81.2,81.22,98199.0,76.252,76.252,76.2332,76.252,98199.0
2024-01-31 12:50:00,81.22,81.24,81.2,81.23,141032.0,76.252,76.2708,76.2332,76.2614,141032.0
2024-01-31 12:55:00,81.23,81.24,81.21,81.22,229081.0,76.2614,76.2708,76.2426,76.252,229081.0
2024-01-31 13:00:00,81.21,81.21,81.19,81.19,48995.0,76.2426,76.2426,76.2238,76.2238,48995.0
2024-01-31 13:05:00,81.19,81.21,81.19,81.2,303871.0,76.2238,76.2426,76.2238,76.2332,303871.0
2024-01-31 13:10:00,81.2,81.21,81.2,81.2,169352.0,76.2332,76.2426,76.2332,76.2332,169352.0
2024-01-31 13:15:00,81.2,81.23,81.2,81.22,249909.0,76.2332,76.2614,76.2332,76.252,249909.0
2024-01-31 13:20:00,81.23,81.23,81.2,81.22,66635.0,76.2614,76.2614,76.2332,76.252,66635.0
2024-01-31 13:25:00,81.23,81.25,81.22,81.24,14358.0,76.2614,76.2801,76.252,76.2708,14358.0
2024-01-31 13:30:00,81.24,81.27,81.23,81.23,43321.0,76.2708,76.2989,76.2614,76.2614,43321.0
2024-01-31 13:35:00,81.23,81.24,81.2,81.2,115934.0,76.2614,76.2708,76.2332,76.2332,115934.0
2024-01-31 13:40:00,81.2,81.22,81.2,81.22,78315.0,76.2332,76.252,76.2332,76.252,78315.0
2024-01-31 13:45:00,81.22,81.23,81.21,81.23,110509.0,76.252,76.2614,76.2426,76.2614,110509.0
2024-01-31 13:50:00,81.23,81.23,81.21,81.22,84145.0,76.2614,76.2614,76.2426,76.252,84145.0
2024-01-31 13:55:00,81.23,81.24,81.21,81.22,34054.0,76.2614,76.2708,76.2426,76.252,34054.0
2024-01-31 14:00:00,81.27,81.28,80.98,81.09,162684.0,76.2989,76.3083,76.0267,76.1299,162684.0
2024-01-31 14:05:00,81.09,81.16,81.05,81.07,110989.0,76.1299,76.1956,76.0924,76.1112,110989.0
2024-01-31 14:10:00,81.08,81.13,81.06,81.11,76314.0,76.1205,76.1675,76.1018,76.1487,76314.0
2024-01-31 14:15:00,81.11,81.15,81.09,81.12,137622.0,76.1487,76.1863,76.1299,76.1581,137622.0
2024-01-31 14:20:00,81.12,81.14,81.06,81.09,60923.0,76.1581,76.1769,76.1018,76.1299,60923.0
2024-01-31 14:25:00,81.09,81.13,81.09,81.12,46482.0,76.1299,76.1675,76.1299,76.1581,46482.0
2024-01-31 14:30:00,81.13,81.22,81.09,81.17,95900.0,76.1675,76.252,76.1299,76.205,95900.0
2024-01-31 14:35:00,81.18,81.33,81.14,81.3,90522.0,76.2144,76.3553,76.1769,76.3271,90522.0
2024-01-31 14:40:00,81.3,81.33,81.25,81.27,912816.0,76.3271,76.3553,76.2801,76.2989,912816.0
2024-01-31 14:45:00,81.29,81.33,81.28,81.3,51056.0,76.3177,76.3553,76.3083,76.3271,51056.0
2024-01-31 14:50:00,81.3,81.3,81.25,81.27,96606.0,76.3271,76.3271,76.2801,76.2989,96606.0
2024-01-31 14:55:00,81.26,81.29,81.2,81.22,70947.0,76.2895,76.3177,76.2332,76.252,70947.0
2024-01-31 15:00:00,81.22,81.23,81.0,81.03,261312.0,76.252,76.2614,76.0454,76.0736,261312.0
2024-01-31 15:05:00,81.03,81.09,81.0,81.08,112609.0,76.0736,76.1299,76.0454,76.1205,112609.0
2024-01-31 15:10:00,81.08,81.09,80.99,81.07,129318.0,76.1205,76.1299,76.036,76.1112,129318.0
2024-01-31 15:15:00,81.06,81.13,81.05,81.09,1381983.0,76.1018,76.1675,76.0924,76.1299,1381983.0
2024-01-31 15:20:00,81.1,81.17,81.08,81.13,66186.0,76.1393,76.205,76.1205,76.1675,66186.0
2024-01-31 15:25:00,81.13,81.15,81.08,81.08,49222.0,76.1675,76.1863,76.1205,76.1205,49222.0
2024-01-31 15:30:00,81.08,81.08,80.97,80.98,67885.0,76.1205,76.1205,76.0173,76.0267,67885.0
2024-01-31 15:35:00,80.98,81.08,80.97,81.08,640229.0,76.0267,76.1205,76.0173,76.1205,640229.0
2024-01-31 15:40:00,81.08,81.08,81.05,81.06,344584.0,76.1205,76.1205,76.0924,76.1018,344584.0
2024-01-31 15:45:00,81.05,81.11,81.05,81.09,148593.0,76.0924,76.1487,76.0924,76.1299,148593.0
2024-01-31 15:50:00,81.09,81.11,81.05,81.06,146561.0,76.1299,76.1487,76.0924,76.1018,146561.0
2024-01-31 15:55:00,81.06,81.18,81.06,81.18,240300.0,76.1018,76.2144,76.1018,76.2144,240300.0
2024-02-01 09:30:00,81.3,81.3,81.2,81.25,81098.0,76.591,76.591,76.4968,76.5439,81098.0
2024-02-01 09:35:00,81.26,81.26,81.21,81.22,515661.0,76.5533,76.5533,76.5062,76.5156,515661.0
2024-02-01 09:40:00,81.22,81.26,81.2,81.26,315171.0,76.5156,76.5533,76.4968,76.5533,315171.0
2024-02-01 09:45:00,81.25,81.28,81.22,81.25,39153.0,76.5439,76.5721,76.5156,76.5439,39153.0
2024-02-01 09:50:00,81.24,81.26,81.22,81.26,27557.0,76.5344,76.5533,76.5156,76.5533,27557.0
2024-02-01 09:55:00,81.26,81.27,81.24,81.26,53746.0,76.5533,76.5627,76.5344,76.5533,53746.0
2024-02-01 10:00:00,81.25,81.26,80.98,81.19,171062.0,76.5439,76.5533,76.2895,76.4873,171062.0
2024-02-01 10:05:00,81.18,81.21,81.13,81.2,52442.0,76.4779,76.5062,76.4308,76.4968,52442.0
2024-02-01 10:10:00,81.21,81.21,81.13,81.18,79036.0,76.5062,76.5062,76.4308,76.4779,79036.0
2024-02-01 10:15:00,81.2,81.23,81.18,81.18,27047.0,76.4968,76.525,76.4779,76.4779,27047.0
2024-02-01 10:20:00,81.18,81.2,81.14,81.2,737450.0,76.4779,76.4968,76.4402,76.4968,737450.0
2024-02-01 10:25:00,81.21,81.25,81.2,81.23,31746.0,76.5062,76.5439,76.4968,76.525,31746.0
2024-02-01 10:30:00,81.23,81.23,81.19,81.2,47980.0,76.525,76.525,76.4873,76.4968,47980.0
2024-02-01 10:35:00,81.2,81.23,81.2,81.21,39249.0,76.4968,76.525,76.4968,76.5062,39249.0
2024-02-01 10:40:00,81.21,81.27,81.2,81.27,285244.0,76.5062,76.5627,76.4968,76.5627,285244.0
2024-02-01 10:45:00,81.27,81.29,81.25,81.26,48343.0,76.5627,76.5815,76.5439,76.5533,48343.0
2024-02-01 10:50:00,81.27,81.3,81.26,81.28,29004.0,76.5627,76.591,76.5533,76.5721,29004.0
2024-02-01 10:55:00,81.28,81.31,81.27,81.29,32265.0,76.5721,76.6004,76.5627,76.5815,32265.0
2024-02-01 11:00:00,81.3,81.38,81.29,81.37,56511.0,76.591,76.6663,76.5815,76.6569,56511.0
2024-02-01 11:05:00,81.36,81.43,81.35,81.42,48798.0,76.6475,76.7134,76.6381,76.704,48798.0
2024-02-01 11:10:00,81.42,81.43,81.37,81.42,354673.0,76.704,76.7134,76.6569,76.704,354673.0
2024-02-01 11:15:00,81.41,81.43,81.32,81.32,141820.0,76.6946,76.7134,76.6098,76.6098,141820.0
2024-02-01 11:20:00,81.31,81.35,81.3,81.33,56220.0,76.6004,76.6381,76.591,76.6192,56220.0
2024-02-01 11:25:00,81.33,81.34,81.28,81.3,90426.0,76.6192,76.6286,76.5721,76.591,90426.0
2024-02-01 11:30:00,81.3,81.35,81.3,81.32,180617.0,76.591,76.6381,76.591,76.6098,180617.0
2024-02-01 11:35:00,81.31,81.34,81.3,81.34,50134.0,76.6004,76.6286,76.591,76.6286,50134.0
2024-02-01 11:40:00,81.35,81.38,81.33,81.38,411455.0,76.6381,76.6663,76.6192,76.6663,411455.0
2024-02-01 11:45:00,81.38,81.41,81.33,81.34,45360.0,76.6663,76.6946,76.6192,76.6286,45360.0
2024-02-01 11:50:00,81.34,81.37,81.33,81.37,43073.0,76.6286,76.6569,76.6192,76.6569,43073.0
2024-02-01 11:55:00,81.37,81.37,81.27,81.27,32628.0,76.6569,76.6569,76.5627,76.5627,32628.0
2024-02-01 12:00:00,81.28,81.3,81.27,81.3,36714.0,76.5721,76.591,76.5627,76.591,36714.0
2024-02-01 12:05:00,81.3,81.33,81.28,81.3,76598.0,76.591,76.6192,76.5721,76.591,76598.0
2024-02-01 12:10:00,81.29,81.3,81.27,81.29,61918.0,76.5815,76.591,76.5627,76.5815,61918.0
2024-02-01 12:15:00,81.29,81.31,81.28,81.28,85499.0,76.5815,76.6004,76.5721,76.5721,85499.0
2024-02-01 12:20:00,81.28,81.29,81.25,81.28,309733.0,76.5721,76.5815,76.5439,76.5721,309733.0
2024-02-01 12:25:00,81.28,81.28,81.24,81.26,39599.0,76.5721,76.5721,76.5344,76.5533,39599.0
2024-02-01 12:30:00,81.26,81.33,81.24,81.33,1088294.0,76.5533,76.6192,76.5344,76.6192,1088294.0
2024-02-01 12:35:00,81.32,81.35,81.31,81.31,87030.0,76.6098,76.6381,76.6004,76.6004,87030.0
2024-02-01 12:40:00,81.31,81.32,81.28,81.3,120480.0,76.6004,76.6098,76.5721,76.591,120480.0
2024-02-01 12:45:00,81.3,81.3,81.28,81.29,303190.0,76.591,76.591,76.5721,76.5815,303190.0
2024-02-01 12:50:00,81.3,81.32,81.28,81.31,92680.0,76.591,76.6098,76.5721,76.6004,92680.0
2024-02-01 12:55:00,81.31,81.33,81.28,81.29,164413.0,76.6004,76.6192,76.5721,76.5815,164413.0
2024-02-01 13:00:00,81.29,81.29,81.24,81.25,48288.0,76.5815,76.5815,76.5344,76.5439,48288.0
2024-02-01 13:05:00,81.25,81.29,81.24,81.25,42418.0,76.5439,76.5815,76.5344,76.5439,42418.0
2024-02-01 13:10:00,81.26,81.28,81.24,81.28,36834.0,76.5533,76.5721,76.5344,76.5721,36834.0
2024-02-01 13:15:00,81.28,81.29,81.25,81.25,21961.0,76.5721,76.5815,76.5439,76.5439,21961.0
2024-02-01 13:20:00,81.24,81.27,81.23,81.27,29311.0,76.5344,76.5627,76.525,76.5627,29311.0
2024-02-01 13:25:00,81.27,81.28,81.23,81.23,45491.0,76.5627,76.5721,76.525,76.525,45491.0
2024-02-01 13:30:00,81.23,81.26,81.23,81.25,10239.0,76.525,76.5533,76.525,76.5439,10239.0
2024-02-01 13:35:00,81.24,81.31,81.24,81.31,30570.0,76.5344,76.6004,76.5344,76.6004,30570.0
2024-02-01 13:40:00,81.31,81.31,81.27,81.29,15190.0,76.6004,76.6004,76.5627,76.5815,15190.0
2024-02-01 13:45:00,81.29,81.3,81.25,81.26,25539.0,76.5815,76.591,76.5439,76.5533,25539.0
2024-02-01 13:50:00,81.26,81.27,81.25,81.26,17200.0,76.5533,76.5627,76.5439,76.5533,17200.0
2024-02-01 13:55:00,81.26,81.29,81.25,81.28,44219.0,76.5533,76.5815,76.5439,76.5721,44219.0
2024-02-01 14:00:00,81.28,81.31,81.28,81.3,14132.0,76.5721,76.6004,76.5721,76.591,14132.0
2024-02-01 14:05:00,81.3,81.31,81.28,81.31,26250.0,76.591,76.6004,76.5721,76.6004,26250.0
2024-02-01 14:10:00,81.31,81.34,81.3,81.34,28378.0,76.6004,76.6286,76.591,76.6286,28378.0
2024-02-01 14:15:00,81.34,81.34,81.29,81.3,39716.0,76.6286,76.6286,76.5815,76.591,39716.0
2024-02-01 14:20:00,81.3,81.34,81.3,81.33,129768.0,76.591,76.6286,76.591,76.6192,129768.0
2024-02-01 14:25:00,81.33,81.35,81.33,81.34,23057.0,76.6192,76.6381,76.6192,76.6286,23057.0
2024-02-01 14:30:00,81.34,81.35,81.32,81.32,51990.0,76.6286,76.6381,76.6098,76.6098,51990.0
2024-02-01 14:35:00,81.33,81.37,81.3,81.37,31648.0,76.6192,76.6569,76.591,76.6569,31648.0
2024-02-01 14:40:00,81.37,81.39,81.37,81.39,63963.0,76.6569,76.6757,76.6569,76.6757,63963.0
2024-02-01 14:45:00,81.39,81.39,81.34,81.35,70937.0,76.6757,76.6757,76.6286,76.6381,70937.0
2024-02-01 14:50:00,81.36,81.37,81.35,81.37,1009773.0,76.6475,76.6569,76.6381,76.6569,1009773.0
2024-02-01 14:55:00,81.36,81.37,81.33,81.34,383500.0,76.6475,76.6569,76.6192,76.6286,383500.0
2024-02-01 15:00:00,81.34,81.38,81.33,81.37,234797.0,76.6286,76.6663,76.6192,76.6569,234797.0
2024-02-01 15:05:00,81.37,81.37,81.33,81.34,92295.0,76.6569,76.6569,76.6192,76.6286,92295.0
2024-02-01 15:10:00,81.34,81.35,81.32,81.33,54896.0,76.6286,76.6381,76.6098,76.6192,54896.0
2024-02-01 15:15:00,81.32,81.35,81.31,81.34,1114791.0,76.6098,76.6381,76.6004,76.6286,1114791.0
2024-02-01 15:20:00,81.34,81.35,81.31,81.32,36545.0,76.6286,76.6381,76.6004,76.6098,36545.0
2024-02-01 15:25:00,81.31,81.33,81.28,81.29,992134.0,76.6004,76.6192,76.5721,76.5815,992134.0
2024-02-01 15:30:00,81.29,81.3,81.28,81.3,66336.0,76.5815,76.591,76.5721,76.591,66336.0
2024-02-01 15:35:00,81.3,81.31,81.29,81.3,1061482.0,76.591,76.6004,76.5815,76.591,1061482.0
2024-02-01 15:40:00,81.3,81.3,81.27,81.28,295045.0,76.591,76.591,76.5627,76.5721,295045.0
2024-02-01 15:45:00,81.28,81.29,81.23,81.23,1955680.0,76.5721,76.5815,76.525,76.525,1955680.0
2024-02-01 15:50:00,81.24,81.28,81.23,81.27,384498.0,76.5344,76.5721,76.525,76.5627,384498.0
2024-02-01 15:55:00,81.27,81.3,81.26,81.29,3066914.0,76.5627,76.591,76.5533,76.5815,3066914.0
2024-02-02 09:30:00,80.57,80.7,80.57,80.69,79291.0,75.9032,76.0257,75.9032,76.0163,79291.0
2024-02-02 09:35:00,80.69,80.7,80.66,80.67,87878.0,76.0163,76.0257,75.988,75.9975,87878.0
2024-02-02 09:40:00,80.67,80.71,80.65,80.71,56010.0,75.9975,76.0351,75.9786,76.0351,56010.0
2024-02-02 09:45:00,80.71,80.77,80.71,80.72,62611.0,76.0351,76.0917,76.0351,76.0446,62611.0
2024-02-02 09:50:00,80.71,80.71,80.65,80.67,45912.0,76.0351,76.0351,75.9786,75.9975,45912.0
2024-02-02 09:55:00,80.67,80.72,80.67,80.69,104019.0,75.9975,76.0446,75.9975,76.0163,104019.0
2024-02-02 10:00:00,80.68,80.72,80.64,80.66,131125.0,76.0069,76.0446,75.9692,75.988,131125.0
2024-02-02 10:05:00,80.66,80.7,80.64,80.67,1081285.0,75.988,76.0257,75.9692,75.9975,1081285.0
2024-02-02 10:10:00,80.67,80.69,80.65,80.67,83858.0,75.9975,76.0163,75.9786,75.9975,83858.0
2024-02-02 10:15:00,80.67,80.68,80.59,80.59,140620.0,75.9975,76.0069,75.9221,75.9221,140620.0
2024-02-02 10:20:00,80.59,80.6,80.58,80.59,338407.0,75.9221,75.9315,75.9127,75.9221,338407.0
2024-02-02 10:25:00,80.59,80.59,80.54,80.54,224544.0,75.9221,75.9221,75.875,75.875,224544.0
2024-02-02 10:30:00,80.54,80.55,80.49,80.52,149470.0,75.875,75.8844,75.8279,75.8561,149470.0
2024-02-02 10:35:00,80.51,80.56,80.48,80.56,576848.0,75.8467,75.8938,75.8185,75.8938,576848.0
2024-02-02 10:40:00,80.56,80.58,80.55,80.56,315420.0,75.8938,75.9127,75.8844,75.8938,315420.0
2024-02-02 10:45:00,80.56,80.59,80.52,80.54,124361.0,75.8938,75.9221,75.8561,75.875,124361.0
2024-02-02 10:50:00,80.54,80.55,80.5,80.52,74120.0,75.875,75.8844,75.8373,75.8561,74120.0
2024-02-02 10:55:00,80.52,80.56,80.51,80.55,48383.0,75.8561,75.8938,75.8467,75.8844,48383.0
2024-02-02 11:00:00,80.55,80.56,80.52,80.53,24524.0,75.8844,75.8938,75.8561,75.8656,24524.0
2024-02-02 11:05:00,80.53,80.56,80.52,80.53,559395.0,75.8656,75.8938,75.8561,75.8656,559395.0
2024-02-02 11:10:00,80.54,80.54,80.51,80.52,15706.0,75.875,75.875,75.8467,75.8561,15706.0
2024-02-02 11:15:00,80.52,80.53,80.51,80.51,61265.0,75.8561,75.8656,75.8467,75.8467,61265.0
2024-02-02 11:20:00,80.52,80.52,80.5,80.51,186456.0,75.8561,75.8561,75.8373,75.8467,186456.0
2024-02-02 11:25:00,80.51,80.58,80.51,80.58,76432.0,75.8467,75.9127,75.8467,75.9127,76432.0
2024-02-02 11:30:00,80.58,80.59,80.55,80.59,57995.0,75.9127,75.9221,75.8844,75.9221,57995.0
2024-02-02 11:35:00,80.58,80.61,80.57,80.59,306991.0,75.9127,75.9409,75.9032,75.9221,306991.0
2024-02-02 11:40:00,80.59,80.6,80.55,80.56,33440.0,75.9221,75.9315,75.8844,75.8938,33440.0
2024-02-02 11:45:00,80.56,80.57,80.54,80.56,32660.0,75.8938,75.9032,75.875,75.8938,32660.0
2024-02-02 11:50:00,80.56,80.57,80.54,80.55,42090.0,75.8938,75.9032,75.875,75.8844,42090.0
2024-02-02 11:55:00,80.55,80.57,80.53,80.54,164817.0,75.8844,75.9032,75.8656,75.875,164817.0
2024-02-02 12:00:00,80.54,80.57,80.51,80.57,39518.0,75.875,75.9032,75.8467,75.9032,39518.0
2024-02-02 12:05:00,80.56,80.58,80.55,80.56,19622.0,75.8938,75.9127,75.8844,75.8938,19622.0
2024-02-02 12:10:00,80.56,80.58,80.55,80.56,27037.0,75.8938,75.9127,75.8844,75.8938,27037.0
2024-02-02 12:15:00,80.57,80.59,80.56,80.58,59802.0,75.9032,75.9221,75.8938,75.9127,59802.0
2024-02-02 12:20:00,80.58,80.59,80.56,80.57,33090.0,75.9127,75.9221,75.8938,75.9032,33090.0
2024-02-02 12:25:00,80.57,80.6,80.55,80.59,47712.0,75.9032,75.9315,75.8844,75.9221,47712.0
2024-02-02 12:30:00,80.59,80.6,80.57,80.57,147640.0,75.9221,75.9315,75.9032,75.9032,147640.0
2024-02-02 12:35:00,80.56,80.59,80.56,80.59,39122.0,75.8938,75.9221,75.8938,75.9221,39122.0
2024-02-02 12:40:00,80.59,80.59,80.56,80.58,62695.0,75.9221,75.9221,75.8938,75.9127,62695.0
2024-02-02 12:45:00,80.58,80.6,80.57,80.57,57390.0,75.9127,75.9315,75.9032,75.9032,57390.0
2024-02-02 12:50:00,80.57,80.57,80.53,80.54,370812.0,75.9032,75.9032,75.8656,75.875,370812.0
2024-02-02 12:55:00,80.54,80.56,80.54,80.55,123998.0,75.875,75.8938,75.875,75.8844,123998.0
2024-02-02 13:00:00,80.54,80.55,80.52,80.53,172088.0,75.875,75.8844,75.8561,75.8656,172088.0
2024-02-02 13:05:00,80.54,80.55,80.53,80.54,123552.0,75.875,75.8844,75.8656,75.875,123552.0
2024-02-02 13:10:00,80.54,80.55,80.52,80.54,92220.0,75.875,75.8844,75.8561,75.875,92220.0
2024-02-02 13:15:00,80.54,80.55,80.53,80.55,60883.0,75.875,75.8844,75.8656,75.8844,60883.0
2024-02-02 13:20:00,80.55,80.56,80.53,80.56,80861.0,75.8844,75.8938,75.8656,75.8938,80861.0
2024-02-02 13:25:00,80.56,80.56,80.54,80.56,99343.0,75.8938,75.8938,75.875,75.8938,99343.0
2024-02-02 13:30:00,80.56,80.6,80.55,80.6,119537.0,75.8938,75.9315,75.8844,75.9315,119537.0
2024-02-02 13:35:00,80.59,80.64,80.59,80.64,151235.0,75.9221,75.9692,75.9221,75.9692,151235.0
2024-02-02 13:40:00,80.64,80.65,80.62,80.65,340459.0,75.9692,75.9786,75.9503,75.9786,340459.0
2024-02-02 13:45:00,80.65,80.66,80.63,80.65,92674.0,75.9786,75.988,75.9598,75.9786,92674.0
2024-02-02 13:50:00,80.65,80.65,80.63,80.64,40205.0,75.9786,75.9786,75.9598,75.9692,40205.0
2024-02-02 13:55:00,80.63,80.64,80.62,80.64,34499.0,75.9598,75.9692,75.9503,75.9692,34499.0
2024-02-02 14:00:00,80.64,80.64,80.62,80.62,33415.0,75.9692,75.9692,75.9503,75.9503,33415.0
2024-02-02 14:05:00,80.62,80.62,80.6,80.62,82836.0,75.9503,75.9503,75.9315,75.9503,82836.0
2024-02-02 14:10:00,80.62,80.65,80.61,80.65,65817.0,75.9503,75.9786,75.9409,75.9786,65817.0
2024-02-02 14:15:00,80.65,80.67,80.64,80.65,29505.0,75.9786,75.9975,75.9692,75.9786,29505.0
2024-02-02 14:20:00,80.64,80.66,80.64,80.66,21798.0,75.9692,75.988,75.9692,75.988,21798.0
2024-02-02 14:25:00,80.66,80.67,80.65,80.67,13495.0,75.988,75.9975,75.9786,75.9975,13495.0
2024-02-02 14:30:00,80.67,80.69,80.65,80.68,37182.0,75.9975,76.0163,75.9786,76.0069,37182.0
2024-02-02 14:35:00,80.67,80.69,80.66,80.68,33803.0,75.9975,76.0163,75.988,76.0069,33803.0
2024-02-02 14:40:00,80.69,80.69,80.67,80.69,36132.0,76.0163,76.0163,75.9975,76.0163,36132.0
2024-02-02 14:45:00,80.68,80.73,80.66,80.67,83662.0,76.0069,76.054,75.988,75.9975,83662.0
2024-02-02 14:50:00,80.67,80.7,80.66,80.7,39292.0,75.9975,76.0257,75.988,76.0257,39292.0
2024-02-02 14:55:00,80.7,80.7,80.66,80.68,36410.0,76.0257,76.0257,75.988,76.0069,36410.0
2024-02-02 15:00:00,80.68,80.69,80.65,80.67,39946.0,76.0069,76.0163,75.9786,75.9975,39946.0
2024-02-02 15:05:00,80.68,80.7,80.67,80.69,18514.0,76.0069,76.0257,75.9975,76.0163,18514.0
2024-02-02 15:10:00,80.69,80.72,80.68,80.7,486679.0,76.0163,76.0446,76.0069,76.0257,486679.0
2024-02-02 15:15:00,80.7,80.71,80.69,80.7,202870.0,76.0257,76.0351,76.0163,76.0257,202870.0
2024-02-02 15:20:00,80.7,80.71,80.69,80.7,41359.0,76.0257,76.0351,76.0163,76.0257,41359.0
2024-02-02 15:25:00,80.7,80.71,80.69,80.7,35181.0,76.0257,76.0351,76.0163,76.0257,35181.0
2024-02-02 15:30:00,80.7,80.72,80.7,80.71,92588.0,76.0257,76.0446,76.0257,76.0351,92588.0
2024-02-02 15:35:00,80.7,80.71,80.7,80.7,19566.0,76.0257,76.0351,76.0257,76.0257,19566.0
2024-02-02 15:40:00,80.71,80.71,80.69,80.71,142778.0,76.0351,76.0351,76.0163,76.0351,142778.0
2024-02-02 15:45:00,80.71,80.71,80.69,80.7,66855.0,76.0351,76.0351,76.0163,76.0257,66855.0
2024-02-02 15:50:00,80.7,80.73,80.7,80.73,44261.0,76.0257,76.054,76.0257,76.054,44261.0
2024-02-02 15:55:00,80.73,80.73,80.68,80.68,1036859.0,76.054,76.054,76.0069,76.0069,1036859.0
2024-02-05 09:30:00,80.35,80.35,80.23,80.23,159940.0,75.696,75.696,75.5829,75.5829,159940.0
2024-02-05 09:35:00,80.23,80.25,80.22,80.23,34067.0,75.5829,75.6018,75.5735,75.5829,34067.0
2024-02-05 09:40:00,80.23,80.23,80.19,80.22,40469.0,75.5829,75.5829,75.5453,75.5735,40469.0
2024-02-05 09:45:00,80.23,80.29,80.22,80.27,988108.0,75.5829,75.6395,75.5735,75.6206,988108.0
2024-02-05 09:50:00,80.27,80.27,80.23,80.26,130399.0,75.6206,75.6206,75.5829,75.6112,130399.0
2024-02-05 09:55:00,80.26,80.3,80.25,80.29,767521.0,75.6112,75.6489,75.6018,75.6395,767521.0
2024-02-05 10:00:00,80.26,80.28,80.04,80.07,274558.0,75.6112,75.63,75.4039,75.4322,274558.0
2024-02-05 10:05:00,80.07,80.11,80.06,80.08,58395.0,75.4322,75.4699,75.4228,75.4416,58395.0
2024-02-05 10:10:00,80.09,80.12,80.08,80.12,17659.0,75.451,75.4793,75.4416,75.4793,17659.0
2024-02-05 10:15:00,80.11,80.12,80.06,80.11,29812.0,75.4699,75.4793,75.4228,75.4699,29812.0
2024-02-05 10:20:00,80.12,80.12,80.07,80.08,593983.0,75.4793,75.4793,75.4322,75.4416,593983.0
2024-02-05 10:25:00,80.09,80.12,80.08,80.09,86494.0,75.451,75.4793,75.4416,75.451,86494.0
2024-02-05 10:30:00,80.09,80.09,80.07,80.08,701028.0,75.451,75.451,75.4322,75.4416,701028.0
2024-02-05 10:35:00,80.09,80.12,80.08,80.09,82169.0,75.451,75.4793,75.4416,75.451,82169.0
2024-02-05 10:40:00,80.08,80.08,80.02,80.03,344430.0,75.4416,75.4416,75.3851,75.3945,344430.0
2024-02-05 10:45:00,80.04,80.05,80.01,80.05,22966.0,75.4039,75.4134,75.3757,75.4134,22966.0
2024-02-05 10:50:00,80.05,80.08,80.03,80.04,36576.0,75.4134,75.4416,75.3945,75.4039,36576.0
2024-02-05 10:55:00,80.04,80.05,80.01,80.03,22292.0,75.4039,75.4134,75.3757,75.3945,22292.0
2024-02-05 11:00:00,80.03,80.04,80.01,80.03,35588.0,75.3945,75.4039,75.3757,75.3945,35588.0
2024-02-05 11:05:00,80.02,80.06,80.02,80.04,21084.0,75.3851,75.4228,75.3851,75.4039,21084.0
2024-02-05 11:10:00,80.03,80.04,80.01,80.02,2041963.0,75.3945,75.4039,75.3757,75.3851,2041963.0
2024-02-05 11:15:00,80.03,80.05,80.01,80.05,32345.0,75.3945,75.4134,75.3757,75.4134,32345.0
2024-02-05 11:20:00,80.05,80.06,80.03,80.04,97577.0,75.4134,75.4228,75.3945,75.4039,97577.0
2024-02-05 11:25:00,80.05,80.05,80.02,80.05,33326.0,75.4134,75.4134,75.3851,75.4134,33326.0
2024-02-05 11:30:00,80.05,80.08,80.04,80.08,52852.0,75.4134,75.4416,75.4039,75.4416,52852.0
2024-02-05 11:35:00,80.07,80.08,80.05,80.06,20904.0,75.4322,75.4416,75.4134,75.4228,20904.0
2024-02-05 11:40:00,80.06,80.07,80.03,80.04,13857.0,75.4228,75.4322,75.3945,75.4039,13857.0
2024-02-05 11:45:00,80.03,80.06,80.03,80.06,87309.0,75.3945,75.4228,75.3945,75.4228,87309.0
2024-02-05 11:50:00,80.06,80.09,80.05,80.08,99742.0,75.4228,75.451,75.4134,75.4416,99742.0
2024-02-05 11:55:00,80.08,80.09,80.07,80.09,27368.0,75.4416,75.451,75.4322,75.451,27368.0
2024-02-05 12:00:00,80.09,80.09,80.07,80.08,17371.0,75.451,75.451,75.4322,75.4416,17371.0
2024-02-05 12:05:00,80.07,80.09,80.04,80.09,256381.0,75.4322,75.451,75.4039,75.451,256381.0
2024-02-05 12:10:00,80.09,80.09,80.08,80.09,33789.0,75.451,75.451,75.4416,75.451,33789.0
2024-02-05 12:15:00,80.09,80.1,80.06,80.08,134390.0,75.451,75.4605,75.4228,75.4416,134390.0
2024-02-05 12:20:00,80.08,80.1,80.06,80.09,39041.0,75.4416,75.4605,75.4228,75.451,39041.0
2024-02-05 12:25:00,80.09,80.13,80.08,80.12,31567.0,75.451,75.4887,75.4416,75.4793,31567.0
2024-02-05 12:30:00,80.13,80.15,80.12,80.14,20607.0,75.4887,75.5076,75.4793,75.4982,20607.0
2024-02-05 12:35:00,80.15,80.19,80.14,80.17,33175.0,75.5076,75.5453,75.4982,75.5264,33175.0
2024-02-05 12:40:00,80.17,80.18,80.17,80.17,8499.0,75.5264,75.5358,75.5264,75.5264,8499.0
2024-02-05 12:45:00,80.17,80.2,80.16,80.2,36157.0,75.5264,75.5547,75.517,75.5547,36157.0
2024-02-05 12:50:00,80.2,80.21,80.16,80.17,19629.0,75.5547,75.5641,75.517,75.5264,19629.0
2024-02-05 12:55:00,80.17,80.17,80.15,80.17,40040.0,75.5264,75.5264,75.5076,75.5264,40040.0
2024-02-05 13:00:00,80.16,80.16,80.13,80.14,35518.0,75.517,75.517,75.4887,75.4982,35518.0
2024-02-05 13:05:00,80.14,80.16,80.13,80.15,39526.0,75.4982,75.517,75.4887,75.5076,39526.0
2024-02-05 13:10:00,80.15,80.18,80.15,80.17,32591.0,75.5076,75.5358,75.5076,75.5264,32591.0
2024-02-05 13:15:00,80.17,80.18,80.16,80.17,38318.0,75.5264,75.5358,75.517,75.5264,38318.0
2024-02-05 13:20:00,80.17,80.18,80.14,80.15,24762.0,75.5264,75.5358,75.4982,75.5076,24762.0
2024-02-05 13:25:00,80.15,80.16,80.13,80.14,15182.0,75.5076,75.517,75.4887,75.4982,15182.0
2024-02-05 13:30:00,80.14,80.15,80.12,80.13,14068.0,75.4982,75.5076,75.4793,75.4887,14068.0
2024-02-05 13:35:00,80.14,80.18,80.13,80.17,58230.0,75.4982,75.5358,75.4887,75.5264,58230.0
2024-02-05 13:40:00,80.17,80.17,80.14,80.16,515385.0,75.5264,75.5264,75.4982,75.517,515385.0
2024-02-05 13:45:00,80.15,80.16,80.14,80.16,19188.0,75.5076,75.517,75.4982,75.517,19188.0
2024-02-05 13:50:00,80.15,80.16,80.11,80.13,21793.0,75.5076,75.517,75.4699,75.4887,21793.0
2024-02-05 13:55:00,80.13,80.15,80.12,80.13,23418.0,75.4887,75.5076,75.4793,75.4887,23418.0
2024-02-05 14:00:00,80.14,80.14,80.11,80.13,47990.0,75.4982,75.4982,75.4699,75.4887,47990.0
2024-02-05 14:05:00,80.13,80.14,80.12,80.14,93058.0,75.4887,75.4982,75.4793,75.4982,93058.0
2024-02-05 14:10:00,80.13,80.14,80.13,80.13,44777.0,75.4887,75.4982,75.4887,75.4887,44777.0
2024-02-05 14:15:00,80.14,80.14,80.12,80.13,49441.0,75.4982,75.4982,75.4793,75.4887,49441.0
2024-02-05 14:20:00,80.13,80.15,80.12,80.14,41776.0,75.4887,75.5076,75.4793,75.4982,41776.0
2024-02-05 14:25:00,80.14,80.16,80.14,80.15,38053.0,75.4982,75.517,75.4982,75.5076,38053.0
2024-02-05 14:30:00,80.15,80.16,80.14,80.15,76501.0,75.5076,75.517,75.4982,75.5076,76501.0
2024-02-05 14:35:00,80.15,80.15,80.14,80.15,833905.0,75.5076,75.5076,75.4982,75.5076,833905.0
2024-02-05 14:40:00,80.15,80.16,80.13,80.14,287326.0,75.5076,75.517,75.4887,75.4982,287326.0
2024-02-05 14:45:00,80.14,80.16,80.13,80.16,165405.0,75.4982,75.517,75.4887,75.517,165405.0
2024-02-05 14:50:00,80.16,80.17,80.15,80.16,359065.0,75.517,75.5264,75.5076,75.517,359065.0
2024-02-05 14:55:00,80.15,80.15,80.13,80.15,48529.0,75.5076,75.5076,75.4887,75.5076,48529.0
2024-02-05 15:00:00,80.15,80.16,80.13,80.14,30010.0,75.5076,75.517,75.4887,75.4982,30010.0
2024-02-05 15:05:00,80.14,80.15,80.12,80.12,169470.0,75.4982,75.5076,75.4793,75.4793,169470.0
2024-02-05 15:10:00,80.12,80.13,80.1,80.11,128575.0,75.4793,75.4887,75.4605,75.4699,128575.0
2024-02-05 15:15:00,80.1,80.13,80.09,80.11,209421.0,75.4605,75.4887,75.451,75.4699,209421.0
2024-02-05 15:20:00,80.1,80.11,80.08,80.09,122748.0,75.4605,75.4699,75.4416,75.451,122748.0
2024-02-05 15:25:00,80.08,80.1,80.08,80.09,343580.0,75.4416,75.4605,75.4416,75.451,343580.0
2024-02-05 15:30:00,80.09,80.12,80.09,80.1,80297.0,75.451,75.4793,75.451,75.4605,80297.0
2024-02-05 15:35:00,80.11,80.14,80.1,80.13,60172.0,75.4699,75.4982,75.4605,75.4887,60172.0
2024-02-05 15:40:00,80.13,80.14,80.13,80.14,62143.0,75.4887,75.4982,75.4887,75.4982,62143.0
2024-02-05 15:45:00,80.14,80.14,80.11,80.12,122648.0,75.4982,75.4982,75.4699,75.4793,122648.0
2024-02-05 15:50:00,80.13,80.14,80.12,80.13,96093.0,75.4887,75.4982,75.4793,75.4887,96093.0
2024-02-05 15:55:00,80.13,80.16,80.12,80.14,326955.0,75.4887,75.517,75.4793,75.4982,326955.0
2024-02-06 09:30:00,80.21,80.26,80.2,80.24,183554.0,75.5641,75.6112,75.5547,75.5924,183554.0
2024-02-06 09:35:00,80.24,80.26,80.21,80.25,17288.0,75.5924,75.6112,75.5641,75.6018,17288.0
2024-02-06 09:40:00,80.25,80.31,80.24,80.3,6400230.0,75.6018,75.6583,75.5924,75.6489,6400230.0
2024-02-06 09:45:00,80.3,80.31,80.28,80.29,21589.0,75.6489,75.6583,75.63,75.6395,21589.0
2024-02-06 09:50:00,80.29,80.31,80.27,80.29,89056.0,75.6395,75.6583,75.6206,75.6395,89056.0
2024-02-06 09:55:00,80.29,80.31,80.28,80.31,23726.0,75.6395,75.6583,75.63,75.6583,23726.0
2024-02-06 10:00:00,80.31,80.31,80.27,80.27,32096.0,75.6583,75.6583,75.6206,75.6206,32096.0
2024-02-06 10:05:00,80.27,80.34,80.27,80.31,58973.0,75.6206,75.6866,75.6206,75.6583,58973.0
2024-02-06 10:10:00,80.31,80.33,80.29,80.32,32838.0,75.6583,75.6771,75.6395,75.6677,32838.0
2024-02-06 10:15:00,80.32,80.38,80.3,80.38,72994.0,75.6677,75.7243,75.6489,75.7243,72994.0
2024-02-06 10:20:00,80.38,80.42,80.36,80.36,104195.0,75.7243,75.7619,75.7054,75.7054,104195.0
2024-02-06 10:25:00,80.36,80.41,80.36,80.38,252579.0,75.7054,75.7525,75.7054,75.7243,252579.0
2024-02-06 10:30:00,80.38,80.38,80.35,80.37,39598.0,75.7243,75.7243,75.696,75.7148,39598.0
2024-02-06 10:35:00,80.37,80.4,80.36,80.37,45084.0,75.7148,75.7431,75.7054,75.7148,45084.0
2024-02-06 10:40:00,80.37,80.4,80.35,80.4,56396.0,75.7148,75.7431,75.696,75.7431,56396.0
2024-02-06 10:45:00,80.4,80.43,80.38,80.4,51478.0,75.7431,75.7714,75.7243,75.7431,51478.0
2024-02-06 10:50:00,80.41,80.42,80.38,80.38,35272.0,75.7525,75.7619,75.7243,75.7243,35272.0
2024-02-06 10:55:00,80.38,80.41,80.37,80.4,32972.0,75.7243,75.7525,75.7148,75.7431,32972.0
2024-02-06 11:00:00,80.4,80.41,80.37,80.38,60825.0,75.7431,75.7525,75.7148,75.7243,60825.0
2024-02-06 11:05:00,80.37,80.38,80.33,80.34,27671.0,75.7148,75.7243,75.6771,75.6866,27671.0
2024-02-06 11:10:00,80.34,80.38,80.32,80.38,53693.0,75.6866,75.7243,75.6677,75.7243,53693.0
2024-02-06 11:15:00,80.38,80.39,80.36,80.37,53240.0,75.7243,75.7337,75.7054,75.7148,53240.0
2024-02-06 11:20:00,80.37,80.41,80.36,80.41,87833.0,75.7148,75.7525,75.7054,75.7525,87833.0
2024-02-06 11:25:00,80.41,80.44,80.4,80.42,87016.0,75.7525,75.7808,75.7431,75.7619,87016.0
2024-02-06 11:30:00,80.42,80.42,80.4,80.4,32804.0,75.7619,75.7619,75.7431,75.7431,32804.0
2024-02-06 11:35:00,80.4,80.43,80.4,80.42,103694.0,75.7431,75.7714,75.7431,75.7619,103694.0
2024-02-06 11:40:00,80.42,80.44,80.41,80.43,66636.0,75.7619,75.7808,75.7525,75.7714,66636.0
2024-02-06 11:45:00,80.43,80.46,80.42,80.46,77324.0,75.7714,75.7996,75.7619,75.7996,77324.0
2024-02-06 11:50:00,80.45,80.49,80.45,80.47,43550.0,75.7902,75.8279,75.7902,75.809,43550.0
2024-02-06 11:55:00,80.47,80.48,80.45,80.46,25178.0,75.809,75.8185,75.7902,75.7996,25178.0
2024-02-06 12:00:00,80.46,80.47,80.44,80.45,36642.0,75.7996,75.809,75.7808,75.7902,36642.0
2024-02-06 12:05:00,80.45,80.48,80.44,80.46,184398.0,75.7902,75.8185,75.7808,75.7996,184398.0
2024-02-06 12:10:00,80.46,80.48,80.44,80.45,49492.0,75.7996,75.8185,75.7808,75.7902,49492.0
2024-02-06 12:15:00,80.45,80.46,80.44,80.45,26661.0,75.7902,75.7996,75.7808,75.7902,26661.0
2024-02-06 12:20:00,80.45,80.46,80.44,80.45,53820.0,75.7902,75.7996,75.7808,75.7902,53820.0
2024-02-06 12:25:00,80.46,80.49,80.45,80.48,49254.0,75.7996,75.8279,75.7902,75.8185,49254.0
2024-02-06 12:30:00,80.47,80.48,80.46,80.48,25063.0,75.809,75.8185,75.7996,75.8185,25063.0
2024-02-06 12:35:00,80.49,80.51,80.48,80.51,24899.0,75.8279,75.8467,75.8185,75.8467,24899.0
2024-02-06 12:40:00,80.5,80.52,80.5,80.51,22270.0,75.8373,75.8561,75.8373,75.8467,22270.0
2024-02-06 12:45:00,80.52,80.53,80.51,80.52,58983.0,75.8561,75.8656,75.8467,75.8561,58983.0
2024-02-06 12:50:00,80.51,80.52,80.5,80.51,73261.0,75.8467,75.8561,75.8373,75.8467,73261.0
2024-02-06 12:55:00,80.52,80.53,80.49,80.49,68902.0,75.8561,75.8656,75.8279,75.8279,68902.0
2024-02-06 13:00:00,80.48,80.59,80.47,80.53,67367.0,75.8185,75.9221,75.809,75.8656,67367.0
2024-02-06 13:05:00,80.53,80.55,80.51,80.54,73311.0,75.8656,75.8844,75.8467,75.875,73311.0
2024-02-06 13:10:00,80.54,80.59,80.53,80.56,56741.0,75.875,75.9221,75.8656,75.8938,56741.0
2024-02-06 13:15:00,80.56,80.57,80.55,80.56,47598.0,75.8938,75.9032,75.8844,75.8938,47598.0
2024-02-06 13:20:00,80.55,80.56,80.52,80.53,19659.0,75.8844,75.8938,75.8561,75.8656,19659.0
2024-02-06 13:25:00,80.53,80.53,80.51,80.52,20589.0,75.8656,75.8656,75.8467,75.8561,20589.0
2024-02-06 13:30:00,80.52,80.55,80.51,80.54,168462.0,75.8561,75.8844,75.8467,75.875,168462.0
2024-02-06 13:35:00,80.53,80.55,80.52,80.53,30394.0,75.8656,75.8844,75.8561,75.8656,30394.0
2024-02-06 13:40:00,80.54,80.55,80.53,80.55,22283.0,75.875,75.8844,75.8656,75.8844,22283.0
2024-02-06 13:45:00,80.55,80.56,80.53,80.56,352434.0,75.8844,75.8938,75.8656,75.8938,352434.0
2024-02-06 13:50:00,80.56,80.56,80.54,80.55,236964.0,75.8938,75.8938,75.875,75.8844,236964.0
2024-02-06 13:55:00,80.55,80.55,80.52,80.55,132081.0,75.8844,75.8844,75.8561,75.8844,132081.0
2024-02-06 14:00:00,80.55,80.55,80.51,80.53,131507.0,75.8844,75.8844,75.8467,75.8656,131507.0
2024-02-06 14:05:00,80.52,80.53,80.5,80.53,79856.0,75.8561,75.8656,75.8373,75.8656,79856.0
2024-02-06 14:10:00,80.53,80.54,80.51,80.51,40258.0,75.8656,75.875,75.8467,75.8467,40258.0
2024-02-06 14:15:00,80.52,80.54,80.51,80.54,39222.0,75.8561,75.875,75.8467,75.875,39222.0
2024-02-06 14:20:00,80.54,80.58,80.53,80.58,35305.0,75.875,75.9127,75.8656,75.9127,35305.0
2024-02-06 14:25:00,80.57,80.57,80.52,80.54,34887.0,75.9032,75.9032,75.8561,75.875,34887.0
2024-02-06 14:30:00,80.54,80.54,80.52,80.53,41065.0,75.875,75.875,75.8561,75.8656,41065.0
2024-02-06 14:35:00,80.53,80.53,80.5,80.5,39167.0,75.8656,75.8656,75.8373,75.8373,39167.0
2024-02-06 14:40:00,80.51,80.51,80.48,80.5,41012.0,75.8467,75.8467,75.8185,75.8373,41012.0
2024-02-06 14:45:00,80.5,80.5,80.48,80.48,18391.0,75.8373,75.8373,75.8185,75.8185,18391.0
2024-02-06 14:50:00,80.48,80.49,80.47,80.48,40898.0,75.8185,75.8279,75.809,75.8185,40898.0
2024-02-06 14:55:00,80.47,80.49,80.46,80.49,64904.0,75.809,75.8279,75.7996,75.8279,64904.0
2024-02-06 15:00:00,80.48,80.49,80.48,80.48,37024.0,75.8185,75.8279,75.8185,75.8185,37024.0
2024-02-06 15:05:00,80.48,80.5,80.48,80.5,54988.0,75.8185,75.8373,75.8185,75.8373,54988.0
2024-02-06 15:10:00,80.5,80.52,80.49,80.5,105065.0,75.8373,75.8561,75.8279,75.8373,105065.0
2024-02-06 15:15:00,80.51,80.51,80.49,80.5,35280.0,75.8467,75.8467,75.8279,75.8373,35280.0
2024-02-06 15:20:00,80.5,80.5,80.47,80.48,45587.0,75.8373,75.8373,75.809,75.8185,45587.0
2024-02-06 15:25:00,80.47,80.49,80.47,80.48,210943.0,75.809,75.8279,75.809,75.8185,210943.0
2024-02-06 15:30:00,80.48,80.49,80.47,80.48,112902.0,75.8185,75.8279,75.809,75.8185,112902.0
2024-02-06 15:35:00,80.49,80.51,80.48,80.5,45782.0,75.8279,75.8467,75.8185,75.8373,45782.0
2024-02-06 15:40:00,80.5,80.5,80.47,80.48,53062.0,75.8373,75.8373,75.809,75.8185,53062.0
2024-02-06 15:45:00,80.48,80.49,80.46,80.46,30613.0,75.8185,75.8279,75.7996,75.7996,30613.0
2024-02-06 15:50:00,80.47,80.49,80.46,80.47,36337.0,75.809,75.8279,75.7996,75.809,36337.0
2024-02-06 15:55:00,80.48,80.5,80.47,80.48,83247.0,75.8185,75.8373,75.809,75.8185,83247.0
2024-02-07 09:30:00,80.35,80.35,80.31,80.33,261864.0,75.696,75.696,75.6583,75.6771,261864.0
2024-02-07 09:35:00,80.33,80.44,80.31,80.44,26913.0,75.6771,75.7808,75.6583,75.7808,26913.0
2024-02-07 09:40:00,80.45,80.53,80.43,80.53,34679.0,75.7902,75.8656,75.7714,75.8656,34679.0
2024-02-07 09:45:00,80.53,80.6,80.53,80.59,83193.0,75.8656,75.9315,75.8656,75.9221,83193.0
2024-02-07 09:50:00,80.59,80.61,80.52,80.52,89117.0,75.9221,75.9409,75.8561,75.8561,89117.0
2024-02-07 09:55:00,80.52,80.54,80.51,80.53,197956.0,75.8561,75.875,75.8467,75.8656,197956.0
2024-02-07 10:00:00,80.53,80.54,80.44,80.44,48634.0,75.8656,75.875,75.7808,75.7808,48634.0
2024-02-07 10:05:00,80.44,80.46,80.42,80.43,40332.0,75.7808,75.7996,75.7619,75.7714,40332.0
2024-02-07 10:10:00,80.42,80.46,80.41,80.46,63677.0,75.7619,75.7996,75.7525,75.7996,63677.0
2024-02-07 10:15:00,80.45,80.45,80.4,80.44,16190.0,75.7902,75.7902,75.7431,75.7808,16190.0
2024-02-07 10:20:00,80.43,80.47,80.43,80.47,78736.0,75.7714,75.809,75.7714,75.809,78736.0
2024-02-07 10:25:00,80.47,80.48,80.44,80.46,304268.0,75.809,75.8185,75.7808,75.7996,304268.0
2024-02-07 10:30:00,80.45,80.51,80.43,80.47,187754.0,75.7902,75.8467,75.7714,75.809,187754.0
2024-02-07 10:35:00,80.48,80.48,80.41,80.46,94397.0,75.8185,75.8185,75.7525,75.7996,94397.0
2024-02-07 10:40:00,80.46,80.49,80.45,80.49,22500.0,75.7996,75.8279,75.7902,75.8279,22500.0
2024-02-07 10:45:00,80.48,80.49,80.45,80.45,29965.0,75.8185,75.8279,75.7902,75.7902,29965.0
2024-02-07 10:50:00,80.45,80.45,80.42,80.44,31751.0,75.7902,75.7902,75.7619,75.7808,31751.0
2024-02-07 10:55:00,80.44,80.44,80.41,80.43,43721.0,75.7808,75.7808,75.7525,75.7714,43721.0
2024-02-07 11:00:00,80.43,80.45,80.42,80.43,33985.0,75.7714,75.7902,75.7619,75.7714,33985.0
2024-02-07 11:05:00,80.44,80.45,80.42,80.42,42590.0,75.7808,75.7902,75.7619,75.7619,42590.0
2024-02-07 11:10:00,80.43,80.44,80.4,80.44,24382.0,75.7714,75.7808,75.7431,75.7808,24382.0
2024-02-07 11:15:00,80.43,80.43,80.4,80.4,2693825.0,75.7714,75.7714,75.7431,75.7431,2693825.0
2024-02-07 11:20:00,80.41,80.41,80.37,80.38,40510.0,75.7525,75.7525,75.7148,75.7243,40510.0
2024-02-07 11:25:00,80.37,80.39,80.36,80.39,459811.0,75.7148,75.7337,75.7054,75.7337,459811.0
2024-02-07 11:30:00,80.39,80.4,80.36,80.37,18175.0,75.7337,75.7431,75.7054,75.7148,18175.0
2024-02-07 11:35:00,80.37,80.37,80.35,80.35,34772.0,75.7148,75.7148,75.696,75.696,34772.0
2024-02-07 11:40:00,80.35,80.35,80.32,80.33,62610.0,75.696,75.696,75.6677,75.6771,62610.0
2024-02-07 11:45:00,80.33,80.33,80.3,80.32,30116.0,75.6771,75.6771,75.6489,75.6677,30116.0
2024-02-07 11:50:00,80.31,80.34,80.31,80.34,17562.0,75.6583,75.6866,75.6583,75.6866,17562.0
2024-02-07 11:55:00,80.34,80.37,80.33,80.34,61949.0,75.6866,75.7148,75.6771,75.6866,61949.0
2024-02-07 12:00:00,80.34,80.35,80.32,80.33,112499.0,75.6866,75.696,75.6677,75.6771,112499.0
2024-02-07 12:05:00,80.34,80.34,80.3,80.31,31558.0,75.6866,75.6866,75.6489,75.6583,31558.0
2024-02-07 12:10:00,80.31,80.32,80.29,80.31,106103.0,75.6583,75.6677,75.6395,75.6583,106103.0
2024-02-07 12:15:00,80.31,80.33,80.3,80.33,29052.0,75.6583,75.6771,75.6489,75.6771,29052.0
2024-02-07 12:20:00,80.32,80.35,80.32,80.34,320297.0,75.6677,75.696,75.6677,75.6866,320297.0
2024-02-07 12:25:00,80.34,80.36,80.32,80.34,57902.0,75.6866,75.7054,75.6677,75.6866,57902.0
2024-02-07 12:30:00,80.34,80.36,80.33,80.36,40010.0,75.6866,75.7054,75.6771,75.7054,40010.0
2024-02-07 12:35:00,80.36,80.38,80.35,80.36,58209.0,75.7054,75.7243,75.696,75.7054,58209.0
2024-02-07 12:40:00,80.36,80.38,80.35,80.36,27731.0,75.7054,75.7243,75.696,75.7054,27731.0
2024-02-07 12:45:00,80.36,80.36,80.33,80.34,30455.0,75.7054,75.7054,75.6771,75.6866,30455.0
2024-02-07 12:50:00,80.34,80.35,80.33,80.34,94389.0,75.6866,75.696,75.6771,75.6866,94389.0
2024-02-07 12:55:00,80.35,80.35,80.32,80.34,49104.0,75.696,75.696,75.6677,75.6866,49104.0
2024-02-07 13:00:00,80.34,80.49,80.33,80.36,207074.0,75.6866,75.8279,75.6771,75.7054,207074.0
2024-02-07 13:05:00,80.36,80.41,80.36,80.41,52354.0,75.7054,75.7525,75.7054,75.7525,52354.0
2024-02-07 13:10:00,80.41,80.45,80.41,80.44,53640.0,75.7525,75.7902,75.7525,75.7808,53640.0
2024-02-07 13:15:00,80.44,80.44,80.43,80.44,48682.0,75.7808,75.7808,75.7714,75.7808,48682.0
2024-02-07 13:20:00,80.44,80.44,80.4,80.43,125216.0,75.7808,75.7808,75.7431,75.7714,125216.0
2024-02-07 13:25:00,80.43,80.46,80.42,80.46,200818.0,75.7714,75.7996,75.7619,75.7996,200818.0
2024-02-07 13:30:00,80.45,80.47,80.42,80.42,28143.0,75.7902,75.809,75.7619,75.7619,28143.0
2024-02-07 13:35:00,80.43,80.43,80.42,80.42,11034.0,75.7714,75.7714,75.7619,75.7619,11034.0
2024-02-07 13:40:00,80.43,80.43,80.39,80.41,20912.0,75.7714,75.7714,75.7337,75.7525,20912.0
2024-02-07 13:45:00,80.41,80.42,80.38,80.42,18840.0,75.7525,75.7619,75.7243,75.7619,18840.0
2024-02-07 13:50:00,80.42,80.43,80.41,80.42,12237.0,75.7619,75.7714,75.7525,75.7619,12237.0
2024-02-07 13:55:00,80.42,80.44,80.42,80.43,18894.0,75.7619,75.7808,75.7619,75.7714,18894.0
2024-02-07 14:00:00,80.44,80.44,80.42,80.44,19536.0,75.7808,75.7808,75.7619,75.7808,19536.0
2024-02-07 14:05:00,80.44,80.45,80.42,80.44,37611.0,75.7808,75.7902,75.7619,75.7808,37611.0
2024-02-07 14:10:00,80.44,80.45,80.43,80.45,27752.0,75.7808,75.7902,75.7714,75.7902,27752.0
2024-02-07 14:15:00,80.45,80.45,80.39,80.4,92483.0,75.7902,75.7902,75.7337,75.7431,92483.0
2024-02-07 14:20:00,80.4,80.4,80.37,80.39,482552.0,75.7431,75.7431,75.7148,75.7337,482552.0
2024-02-07 14:25:00,80.38,80.39,80.38,80.38,59002.0,75.7243,75.7337,75.7243,75.7243,59002.0
2024-02-07 14:30:00,80.38,80.39,80.36,80.37,52594.0,75.7243,75.7337,75.7054,75.7148,52594.0
2024-02-07 14:35:00,80.37,80.4,80.37,80.4,198510.0,75.7148,75.7431,75.7148,75.7431,198510.0
2024-02-07 14:40:00,80.4,80.43,80.4,80.42,134331.0,75.7431,75.7714,75.7431,75.7619,134331.0
2024-02-07 14:45:00,80.42,80.43,80.4,80.41,58499.0,75.7619,75.7714,75.7431,75.7525,58499.0
2024-02-07 14:50:00,80.41,80.41,80.39,80.4,60206.0,75.7525,75.7525,75.7337,75.7431,60206.0
2024-02-07 14:55:00,80.4,80.41,80.38,80.41,90479.0,75.7431,75.7525,75.7243,75.7525,90479.0
2024-02-07 15:00:00,80.41,80.42,80.39,80.42,60141.0,75.7525,75.7619,75.7337,75.7619,60141.0
2024-02-07 15:05:00,80.42,80.43,80.41,80.42,44315.0,75.7619,75.7714,75.7525,75.7619,44315.0
2024-02-07 15:10:00,80.42,80.44,80.41,80.44,17597.0,75.7619,75.7808,75.7525,75.7808,17597.0
2024-02-07 15:15:00,80.44,80.46,80.43,80.45,28180.0,75.7808,75.7996,75.7714,75.7902,28180.0
2024-02-07 15:20:00,80.45,80.45,80.44,80.44,21664.0,75.7902,75.7902,75.7808,75.7808,21664.0
2024-02-07 15:25:00,80.45,80.45,80.42,80.44,26669.0,75.7902,75.7902,75.7619,75.7808,26669.0
2024-02-07 15:30:00,80.44,80.44,80.41,80.41,53176.0,75.7808,75.7808,75.7525,75.7525,53176.0
2024-02-07 15:35:00,80.41,80.42,80.39,80.39,427636.0,75.7525,75.7619,75.7337,75.7337,427636.0
2024-02-07 15:40:00,80.4,80.4,80.37,80.38,73299.0,75.7431,75.7431,75.7148,75.7243,73299.0
2024-02-07 15:45:00,80.38,80.39,80.36,80.36,171220.0,75.7243,75.7337,75.7054,75.7054,171220.0
2024-02-07 15:50:00,80.36,80.37,80.34,80.34,110090.0,75.7054,75.7148,75.6866,75.6866,110090.0
2024-02-07 15:55:00,80.34,80.36,80.33,80.34,166233.0,75.6866,75.7054,75.6771,75.6866,166233.0
2024-02-08 09:30:00,80.2,80.21,80.16,80.18,57553.0,75.5547,75.5641,75.517,75.5358,57553.0
2024-02-08 09:35:00,80.17,80.19,80.15,80.15,33607.0,75.5264,75.5453,75.5076,75.5076,33607.0
2024-02-08 09:40:00,80.15,80.17,80.14,80.16,13711.0,75.5076,75.5264,75.4982,75.517,13711.0
2024-02-08 09:45:00,80.16,80.18,80.14,80.15,17139.0,75.517,75.5358,75.4982,75.5076,17139.0
2024-02-08 09:50:00,80.15,80.17,80.15,80.16,24180.0,75.5076,75.5264,75.5076,75.517,24180.0
2024-02-08 09:55:00,80.17,80.17,80.15,80.16,13013.0,75.5264,75.5264,75.5076,75.517,13013.0
2024-02-08 10:00:00,80.16,80.17,80.15,80.17,7794.0,75.517,75.5264,75.5076,75.5264,7794.0
2024-02-08 10:05:00,80.17,80.18,80.15,80.16,10001.0,75.5264,75.5358,75.5076,75.517,10001.0
2024-02-08 10:10:00,80.16,80.16,80.14,80.16,316973.0,75.517,75.517,75.4982,75.517,316973.0
2024-02-08 10:15:00,80.15,80.15,80.13,80.15,105267.0,75.5076,75.5076,75.4887,75.5076,105267.0
2024-02-08 10:20:00,80.14,80.16,80.13,80.15,16231.0,75.4982,75.517,75.4887,75.5076,16231.0
2024-02-08 10:25:00,80.15,80.17,80.14,80.16,17930.0,75.5076,75.5264,75.4982,75.517,17930.0
2024-02-08 10:30:00,80.15,80.21,80.15,80.19,29548.0,75.5076,75.5641,75.5076,75.5453,29548.0
2024-02-08 10:35:00,80.18,80.2,80.15,80.16,36868.0,75.5358,75.5547,75.5076,75.517,36868.0
2024-02-08 10:40:00,80.17,80.17,80.14,80.17,251959.0,75.5264,75.5264,75.4982,75.5264,251959.0
2024-02-08 10:45:00,80.17,80.18,80.15,80.17,83238.0,75.5264,75.5358,75.5076,75.5264,83238.0
2024-02-08 10:50:00,80.17,80.18,80.15,80.16,23642.0,75.5264,75.5358,75.5076,75.517,23642.0
2024-02-08 10:55:00,80.17,80.2,80.16,80.17,91940.0,75.5264,75.5547,75.517,75.5264,91940.0
2024-02-08 11:00:00,80.17,80.18,80.12,80.14,911322.0,75.5264,75.5358,75.4793,75.4982,911322.0
2024-02-08 11:05:00,80.14,80.15,80.13,80.14,64591.0,75.4982,75.5076,75.4887,75.4982,64591.0
2024-02-08 11:10:00,80.15,80.15,80.13,80.14,32218.0,75.5076,75.5076,75.4887,75.4982,32218.0
2024-02-08 11:15:00,80.14,80.14,80.12,80.12,28456.0,75.4982,75.4982,75.4793,75.4793,28456.0
2024-02-08 11:20:00,80.13,80.13,80.11,80.12,46544.0,75.4887,75.4887,75.4699,75.4793,46544.0
2024-02-08 11:25:00,80.12,80.14,80.11,80.12,137775.0,75.4793,75.4982,75.4699,75.4793,137775.0
2024-02-08 11:30:00,80.12,80.14,80.11,80.14,64107.0,75.4793,75.4982,75.4699,75.4982,64107.0
2024-02-08 11:35:00,80.14,80.15,80.13,80.15,11953.0,75.4982,75.5076,75.4887,75.5076,11953.0
2024-02-08 11:40:00,80.15,80.16,80.14,80.15,12605.0,75.5076,75.517,75.4982,75.5076,12605.0
2024-02-08 11:45:00,80.15,80.15,80.12,80.12,8255.0,75.5076,75.5076,75.4793,75.4793,8255.0
2024-02-08 11:50:00,80.12,80.15,80.11,80.14,46769.0,75.4793,75.5076,75.4699,75.4982,46769.0
2024-02-08 11:55:00,80.15,80.15,80.13,80.15,61155.0,75.5076,75.5076,75.4887,75.5076,61155.0
2024-02-08 12:00:00,80.15,80.15,80.14,80.14,33591.0,75.5076,75.5076,75.4982,75.4982,33591.0
2024-02-08 12:05:00,80.14,80.15,80.12,80.12,27808.0,75.4982,75.5076,75.4793,75.4793,27808.0
2024-02-08 12:10:00,80.13,80.13,80.11,80.12,11811.0,75.4887,75.4887,75.4699,75.4793,11811.0
2024-02-08 12:15:00,80.11,80.13,80.11,80.12,40990.0,75.4699,75.4887,75.4699,75.4793,40990.0
2024-02-08 12:20:00,80.12,80.12,80.09,80.1,120539.0,75.4793,75.4793,75.451,75.4605,120539.0
2024-02-08 12:25:00,80.09,80.12,80.09,80.09,783126.0,75.451,75.4793,75.451,75.451,783126.0
2024-02-08 12:30:00,80.1,80.11,80.09,80.1,10645.0,75.4605,75.4699,75.451,75.4605,10645.0
2024-02-08 12:35:00,80.1,80.13,80.09,80.12,30743.0,75.4605,75.4887,75.451,75.4793,30743.0
2024-02-08 12:40:00,80.12,80.12,80.1,80.12,11855.0,75.4793,75.4793,75.4605,75.4793,11855.0
2024-02-08 12:45:00,80.12,80.13,80.1,80.11,18091.0,75.4793,75.4887,75.4605,75.4699,18091.0
2024-02-08 12:50:00,80.11,80.11,80.09,80.1,38842.0,75.4699,75.4699,75.451,75.4605,38842.0
2024-02-08 12:55:00,80.1,80.11,80.08,80.09,41655.0,75.4605,75.4699,75.4416,75.451,41655.0
2024-02-08 13:00:00,80.09,80.24,80.08,80.21,656242.0,75.451,75.5924,75.4416,75.5641,656242.0
2024-02-08 13:05:00,80.21,80.22,80.16,80.17,1264984.0,75.5641,75.5735,75.517,75.5264,1264984.0
2024-02-08 13:10:00,80.17,80.21,80.17,80.21,77226.0,75.5264,75.5641,75.5264,75.5641,77226.0
2024-02-08 13:15:00,80.2,80.22,80.2,80.2,252965.0,75.5547,75.5735,75.5547,75.5547,252965.0
2024-02-08 13:20:00,80.2,80.2,80.16,80.17,204292.0,75.5547,75.5547,75.517,75.5264,204292.0
2024-02-08 13:25:00,80.18,80.19,80.16,80.17,32632.0,75.5358,75.5453,75.517,75.5264,32632.0
2024-02-08 13:30:00,80.16,80.17,80.14,80.14,21048.0,75.517,75.5264,75.4982,75.4982,21048.0
2024-02-08 13:35:00,80.15,80.15,80.13,80.14,25036.0,75.5076,75.5076,75.4887,75.4982,25036.0
2024-02-08 13:40:00,80.15,80.16,80.14,80.16,11839.0,75.5076,75.517,75.4982,75.517,11839.0
2024-02-08 13:45:00,80.15,80.15,80.13,80.15,41334.0,75.5076,75.5076,75.4887,75.5076,41334.0
2024-02-08 13:50:00,80.15,80.15,80.13,80.13,16926.0,75.5076,75.5076,75.4887,75.4887,16926.0
2024-02-08 13:55:00,80.14,80.14,80.13,80.14,22054.0,75.4982,75.4982,75.4887,75.4982,22054.0
2024-02-08 14:00:00,80.14,80.14,80.12,80.13,51757.0,75.4982,75.4982,75.4793,75.4887,51757.0
2024-02-08 14:05:00,80.13,80.13,80.11,80.12,41559.0,75.4887,75.4887,75.4699,75.4793,41559.0
2024-02-08 14:10:00,80.12,80.12,80.11,80.11,22392.0,75.4793,75.4793,75.4699,75.4699,22392.0
2024-02-08 14:15:00,80.11,80.12,80.11,80.12,51402.0,75.4699,75.4793,75.4699,75.4793,51402.0
2024-02-08 14:20:00,80.12,80.12,80.1,80.11,33098.0,75.4793,75.4793,75.4605,75.4699,33098.0
2024-02-08 14:25:00,80.11,80.11,80.1,80.11,34253.0,75.4699,75.4699,75.4605,75.4699,34253.0
2024-02-08 14:30:00,80.11,80.11,80.05,80.06,160562.0,75.4699,75.4699,75.4134,75.4228,160562.0
2024-02-08 14:35:00,80.06,80.06,80.05,80.06,48302.0,75.4228,75.4228,75.4134,75.4228,48302.0
2024-02-08 14:40:00,80.05,80.07,80.05,80.06,18429.0,75.4134,75.4322,75.4134,75.4228,18429.0
2024-02-08 14:45:00,80.07,80.08,80.06,80.06,90150.0,75.4322,75.4416,75.4228,75.4228,90150.0
2024-02-08 14:50:00,80.05,80.08,80.05,80.07,86703.0,75.4134,75.4416,75.4134,75.4322,86703.0
2024-02-08 14:55:00,80.07,80.08,80.05,80.07,56913.0,75.4322,75.4416,75.4134,75.4322,56913.0
2024-02-08 15:00:00,80.07,80.07,80.05,80.06,36530.0,75.4322,75.4322,75.4134,75.4228,36530.0
2024-02-08 15:05:00,80.05,80.06,80.04,80.04,39640.0,75.4134,75.4228,75.4039,75.4039,39640.0
2024-02-08 15:10:00,80.05,80.06,80.04,80.06,50678.0,75.4134,75.4228,75.4039,75.4228,50678.0
2024-02-08 15:15:00,80.05,80.06,80.05,80.06,26552.0,75.4134,75.4228,75.4134,75.4228,26552.0
2024-02-08 15:20:00,80.06,80.06,80.04,80.04,62802.0,75.4228,75.4228,75.4039,75.4039,62802.0
2024-02-08 15:25:00,80.05,80.05,80.04,80.05,295604.0,75.4134,75.4134,75.4039,75.4134,295604.0
2024-02-08 15:30:00,80.05,80.07,80.04,80.07,128979.0,75.4134,75.4322,75.4039,75.4322,128979.0
2024-02-08 15:35:00,80.06,80.07,80.06,80.06,33222.0,75.4228,75.4322,75.4228,75.4228,33222.0
2024-02-08 15:40:00,80.07,80.08,80.06,80.08,52656.0,75.4322,75.4416,75.4228,75.4416,52656.0
2024-02-08 15:45:00,80.08,80.08,80.06,80.06,202045.0,75.4416,75.4416,75.4228,75.4228,202045.0
2024-02-08 15:50:00,80.06,80.08,80.06,80.06,53893.0,75.4228,75.4416,75.4228,75.4228,53893.0
2024-02-08 15:55:00,80.06,80.09,80.06,80.08,379732.0,75.4228,75.451,75.4228,75.4416,379732.0
2024-02-09 09:30:00,79.96,79.96,79.89,79.91,71661.0,75.3286,75.3286,75.2626,75.2815,71661.0
2024-02-09 09:35:00,79.91,79.93,79.9,79.91,74898.0,75.2815,75.3003,75.2721,75.2815,74898.0
2024-02-09 09:40:00,79.91,79.96,79.9,79.95,31786.0,75.2815,75.3286,75.2721,75.3192,31786.0
2024-02-09 09:45:00,79.94,79.96,79.92,79.94,151025.0,75.3097,75.3286,75.2909,75.3097,151025.0
2024-02-09 09:50:00,79.95,79.98,79.93,79.98,132227.0,75.3192,75.3474,75.3003,75.3474,132227.0
2024-02-09 09:55:00,79.98,80.0,79.97,79.98,142109.0,75.3474,75.3663,75.338,75.3474,142109.0
2024-02-09 10:00:00,79.99,80.0,79.97,79.98,16958.0,75.3568,75.3663,75.338,75.3474,16958.0
2024-02-09 10:05:00,79.98,80.01,79.98,79.99,27032.0,75.3474,75.3757,75.3474,75.3568,27032.0
2024-02-09 10:10:00,79.99,80.0,79.96,79.96,35802.0,75.3568,75.3663,75.3286,75.3286,35802.0
2024-02-09 10:15:00,79.97,79.99,79.96,79.98,19025.0,75.338,75.3568,75.3286,75.3474,19025.0
2024-02-09 10:20:00,79.97,80.02,79.97,80.02,12330.0,75.338,75.3851,75.338,75.3851,12330.0
2024-02-09 10:25:00,80.01,80.01,79.98,79.98,257836.0,75.3757,75.3757,75.3474,75.3474,257836.0
2024-02-09 10:30:00,79.98,80.02,79.98,80.01,184864.0,75.3474,75.3851,75.3474,75.3757,184864.0
2024-02-09 10:35:00,80.01,80.02,79.98,80.0,239787.0,75.3757,75.3851,75.3474,75.3663,239787.0
2024-02-09 10:40:00,80.0,80.01,79.97,79.97,19142.0,75.3663,75.3757,75.338,75.338,19142.0
2024-02-09 10:45:00,79.97,79.97,79.95,79.97,7383.0,75.338,75.338,75.3192,75.338,7383.0
2024-02-09 10:50:00,79.97,79.98,79.96,79.97,18333.0,75.338,75.3474,75.3286,75.338,18333.0
2024-02-09 10:55:00,79.97,79.97,79.94,79.95,45643.0,75.338,75.338,75.3097,75.3192,45643.0
2024-02-09 11:00:00,79.95,79.96,79.93,79.94,15413.0,75.3192,75.3286,75.3003,75.3097,15413.0
2024-02-09 11:05:00,79.94,79.96,79.92,79.95,22139.0,75.3097,75.3286,75.2909,75.3192,22139.0
2024-02-09 11:10:00,79.96,80.0,79.95,79.98,27544.0,75.3286,75.3663,75.3192,75.3474,27544.0
2024-02-09 11:15:00,79.99,80.01,79.98,80.0,16934.0,75.3568,75.3757,75.3474,75.3663,16934.0
2024-02-09 11:20:00,80.0,80.02,79.98,79.98,37312.0,75.3663,75.3851,75.3474,75.3474,37312.0
2024-02-09 11:25:00,79.98,79.98,79.95,79.96,52713.0,75.3474,75.3474,75.3192,75.3286,52713.0
2024-02-09 11:30:00,79.96,79.96,79.95,79.96,12166.0,75.3286,75.3286,75.3192,75.3286,12166.0
2024-02-09 11:35:00,79.95,79.96,79.91,79.94,80386.0,75.3192,75.3286,75.2815,75.3097,80386.0
2024-02-09 11:40:00,79.94,79.95,79.91,79.92,31019.0,75.3097,75.3192,75.2815,75.2909,31019.0
2024-02-09 11:45:00,79.92,79.94,79.91,79.93,58231.0,75.2909,75.3097,75.2815,75.3003,58231.0
2024-02-09 11:50:00,79.93,79.95,79.93,79.93,169211.0,75.3003,75.3192,75.3003,75.3003,169211.0
2024-02-09 11:55:00,79.93,79.94,79.91,79.92,15406.0,75.3003,75.3097,75.2815,75.2909,15406.0
2024-02-09 12:00:00,79.92,79.92,79.9,79.91,27107.0,75.2909,75.2909,75.2721,75.2815,27107.0
2024-02-09 12:05:00,79.91,79.92,79.9,79.92,61487.0,75.2815,75.2909,75.2721,75.2909,61487.0
2024-02-09 12:10:00,79.92,79.94,79.91,79.92,298878.0,75.2909,75.3097,75.2815,75.2909,298878.0
2024-02-09 12:15:00,79.92,79.93,79.9,79.91,146242.0,75.2909,75.3003,75.2721,75.2815,146242.0
2024-02-09 12:20:00,79.91,79.92,79.9,79.92,61422.0,75.2815,75.2909,75.2721,75.2909,61422.0
2024-02-09 12:25:00,79.92,79.93,79.91,79.92,84844.0,75.2909,75.3003,75.2815,75.2909,84844.0
2024-02-09 12:30:00,79.92,79.93,79.92,79.92,25918.0,75.2909,75.3003,75.2909,75.2909,25918.0
2024-02-09 12:35:00,79.92,79.93,79.92,79.92,53609.0,75.2909,75.3003,75.2909,75.2909,53609.0
2024-02-09 12:40:00,79.92,79.93,79.92,79.92,199414.0,75.2909,75.3003,75.2909,75.2909,199414.0
2024-02-09 12:45:00,79.93,79.94,79.92,79.94,32696.0,75.3003,75.3097,75.2909,75.3097,32696.0
2024-02-09 12:50:00,79.95,79.97,79.94,79.96,35895.0,75.3192,75.338,75.3097,75.3286,35895.0
2024-02-09 12:55:00,79.95,79.98,79.95,79.98,16826.0,75.3192,75.3474,75.3192,75.3474,16826.0
2024-02-09 13:00:00,79.98,80.01,79.97,80.01,15589.0,75.3474,75.3757,75.338,75.3757,15589.0
2024-02-09 13:05:00,80.0,80.01,79.99,80.01,15330.0,75.3663,75.3757,75.3568,75.3757,15330.0
2024-02-09 13:10:00,80.01,80.01,79.99,79.99,34909.0,75.3757,75.3757,75.3568,75.3568,34909.0
2024-02-09 13:15:00,80.0,80.0,79.99,80.0,36469.0,75.3663,75.3663,75.3568,75.3663,36469.0
2024-02-09 13:20:00,80.01,80.01,79.98,79.99,26951.0,75.3757,75.3757,75.3474,75.3568,26951.0
2024-02-09 13:25:00,79.98,80.0,79.98,80.0,33890.0,75.3474,75.3663,75.3474,75.3663,33890.0
2024-02-09 13:30:00,79.99,80.01,79.99,80.01,20650.0,75.3568,75.3757,75.3568,75.3757,20650.0
2024-02-09 13:35:00,80.01,80.01,80.0,80.01,12985.0,75.3757,75.3757,75.3663,75.3757,12985.0
2024-02-09 13:40:00,80.01,80.01,80.0,80.01,11440.0,75.3757,75.3757,75.3663,75.3757,11440.0
2024-02-09 13:45:00,80.02,80.02,79.98,79.99,25294.0,75.3851,75.3851,75.3474,75.3568,25294.0
2024-02-09 13:50:00,79.99,79.99,79.97,79.98,225304.0,75.3568,75.3568,75.338,75.3474,225304.0
2024-02-09 13:55:00,79.98,79.99,79.97,79.98,76125.0,75.3474,75.3568,75.338,75.3474,76125.0
2024-02-09 14:00:00,79.98,79.98,79.96,79.97,68896.0,75.3474,75.3474,75.3286,75.338,68896.0
2024-02-09 14:05:00,79.96,79.98,79.96,79.98,68535.0,75.3286,75.3474,75.3286,75.3474,68535.0
2024-02-09 14:10:00,79.98,79.99,79.97,79.98,18471.0,75.3474,75.3568,75.338,75.3474,18471.0
2024-02-09 14:15:00,79.98,79.99,79.97,79.98,17364.0,75.3474,75.3568,75.338,75.3474,17364.0
2024-02-09 14:20:00,79.98,80.0,79.97,80.0,35539.0,75.3474,75.3663,75.338,75.3663,35539.0
2024-02-09 14:25:00,80.0,80.01,79.99,80.0,14677.0,75.3663,75.3757,75.3568,75.3663,14677.0
2024-02-09 14:30:00,80.0,80.0,79.96,79.97,24755.0,75.3663,75.3663,75.3286,75.338,24755.0
2024-02-09 14:35:00,79.97,79.98,79.96,79.97,36498.0,75.338,75.3474,75.3286,75.338,36498.0
2024-02-09 14:40:00,79.98,79.99,79.97,79.98,15226.0,75.3474,75.3568,75.338,75.3474,15226.0
2024-02-09 14:45:00,79.98,79.99,79.97,79.97,19065.0,75.3474,75.3568,75.338,75.338,19065.0
2024-02-09 14:50:00,79.97,79.98,79.96,79.97,26066.0,75.338,75.3474,75.3286,75.338,26066.0
2024-02-09 14:55:00,79.96,79.97,79.96,79.96,19637.0,75.3286,75.338,75.3286,75.3286,19637.0
2024-02-09 15:00:00,79.97,79.97,79.95,79.95,407071.0,75.338,75.338,75.3192,75.3192,407071.0
2024-02-09 15:05:00,79.95,79.96,79.94,79.94,58606.0,75.3192,75.3286,75.3097,75.3097,58606.0
2024-02-09 15:10:00,79.95,79.97,79.94,79.96,70726.0,75.3192,75.338,75.3097,75.3286,70726.0
2024-02-09 15:15:00,79.96,79.98,79.95,79.96,263262.0,75.3286,75.3474,75.3192,75.3286,263262.0
2024-02-09 15:20:00,79.97,79.97,79.94,79.95,29083.0,75.338,75.338,75.3097,75.3192,29083.0
2024-02-09 15:25:00,79.94,79.98,79.94,79.98,59457.0,75.3097,75.3474,75.3097,75.3474,59457.0
2024-02-09 15:30:00,79.98,79.98,79.96,79.96,82391.0,75.3474,75.3474,75.3286,75.3286,82391.0
2024-02-09 15:35:00,79.97,79.97,79.96,79.97,74668.0,75.338,75.338,75.3286,75.338,74668.0
2024-02-09 15:40:00,79.96,79.97,79.95,79.96,207283.0,75.3286,75.338,75.3192,75.3286,207283.0
2024-02-09 15:45:00,79.96,79.96,79.95,79.95,170890.0,75.3286,75.3286,75.3192,75.3192,170890.0
2024-02-09 15:50:00,79.95,79.98,79.95,79.98,362233.0,75.3192,75.3474,75.3192,75.3474,362233.0
2024-02-09 15:55:00,79.97,80.0,79.97,80.0,309508.0,75.338,75.3663,75.338,75.3663,309508.0
2024-02-12 09:30:00,80.1,80.1,80.03,80.05,88429.0,75.4605,75.4605,75.3945,75.4134,88429.0
2024-02-12 09:35:00,80.05,80.06,80.02,80.02,38816.0,75.4134,75.4228,75.3851,75.3851,38816.0
2024-02-12 09:40:00,80.02,80.02,80.0,80.01,30286.0,75.3851,75.3851,75.3663,75.3757,30286.0
2024-02-12 09:45:00,80.02,80.02,80.01,80.02,7540.0,75.3851,75.3851,75.3757,75.3851,7540.0
2024-02-12 09:50:00,80.01,80.02,80.01,80.02,20683.0,75.3757,75.3851,75.3757,75.3851,20683.0
2024-02-12 09:55:00,80.02,80.03,79.99,80.0,61915.0,75.3851,75.3945,75.3568,75.3663,61915.0
2024-02-12 10:00:00,80.0,80.02,79.98,80.0,47646.0,75.3663,75.3851,75.3474,75.3663,47646.0
2024-02-12 10:05:00,80.0,80.0,79.97,79.98,39487.0,75.3663,75.3663,75.338,75.3474,39487.0
2024-02-12 10:10:00,79.98,79.99,79.96,79.96,35465.0,75.3474,75.3568,75.3286,75.3286,35465.0
2024-02-12 10:15:00,79.97,79.97,79.94,79.95,31812.0,75.338,75.338,75.3097,75.3192,31812.0
2024-02-12 10:20:00,79.95,79.96,79.91,79.93,68469.0,75.3192,75.3286,75.2815,75.3003,68469.0
2024-02-12 10:25:00,79.93,79.94,79.93,79.94,22627.0,75.3003,75.3097,75.3003,75.3097,22627.0
2024-02-12 10:30:00,79.94,79.95,79.93,79.95,14270.0,75.3097,75.3192,75.3003,75.3192,14270.0
2024-02-12 10:35:00,79.95,79.96,79.94,79.94,32436.0,75.3192,75.3286,75.3097,75.3097,32436.0
2024-02-12 10:40:00,79.95,79.96,79.94,79.95,18688.0,75.3192,75.3286,75.3097,75.3192,18688.0
2024-02-12 10:45:00,79.95,79.96,79.95,79.96,12476.0,75.3192,75.3286,75.3192,75.3286,12476.0
2024-02-12 10:50:00,79.96,79.96,79.94,79.95,33408.0,75.3286,75.3286,75.3097,75.3192,33408.0
2024-02-12 10:55:00,79.95,79.96,79.94,79.94,25369.0,75.3192,75.3286,75.3097,75.3097,25369.0
2024-02-12 11:00:00,79.95,79.96,79.93,79.94,36470.0,75.3192,75.3286,75.3003,75.3097,36470.0
2024-02-12 11:05:00,79.94,79.97,79.93,79.96,23901.0,75.3097,75.338,75.3003,75.3286,23901.0
2024-02-12 11:10:00,79.96,79.97,79.94,79.96,20811.0,75.3286,75.338,75.3097,75.3286,20811.0
2024-02-12 11:15:00,79.96,79.97,79.94,79.95,9485.0,75.3286,75.338,75.3097,75.3192,9485.0
2024-02-12 11:20:00,79.95,79.96,79.93,79.94,11308.0,75.3192,75.3286,75.3003,75.3097,11308.0
2024-02-12 11:25:00,79.94,79.98,79.94,79.97,41001.0,75.3097,75.3474,75.3097,75.338,41001.0
2024-02-12 11:30:00,79.98,80.0,79.97,80.0,15072.0,75.3474,75.3663,75.338,75.3663,15072.0
2024-02-12 11:35:00,80.0,80.04,79.99,80.02,32158.0,75.3663,75.4039,75.3568,75.3851,32158.0
2024-02-12 11:40:00,80.02,80.03,80.01,80.02,12082.0,75.3851,75.3945,75.3757,75.3851,12082.0
2024-02-12 11:45:00,80.02,80.02,80.01,80.02,61177.0,75.3851,75.3851,75.3757,75.3851,61177.0
2024-02-12 11:50:00,80.02,80.03,80.0,80.02,32624.0,75.3851,75.3945,75.3663,75.3851,32624.0
2024-02-12 11:55:00,80.03,80.04,80.01,80.04,63085.0,75.3945,75.4039,75.3757,75.4039,63085.0
2024-02-12 12:00:00,80.04,80.07,80.04,80.07,70415.0,75.4039,75.4322,75.4039,75.4322,70415.0
2024-02-12 12:05:00,80.07,80.08,80.06,80.08,10337.0,75.4322,75.4416,75.4228,75.4416,10337.0
2024-02-12 12:10:00,80.08,80.09,80.07,80.09,28095.0,75.4416,75.451,75.4322,75.451,28095.0
2024-02-12 12:15:00,80.09,80.11,80.08,80.09,76797.0,75.451,75.4699,75.4416,75.451,76797.0
2024-02-12 12:20:00,80.09,80.13,80.09,80.13,251052.0,75.451,75.4887,75.451,75.4887,251052.0
2024-02-12 12:25:00,80.13,80.14,80.12,80.14,15623.0,75.4887,75.4982,75.4793,75.4982,15623.0
2024-02-12 12:30:00,80.14,80.15,80.12,80.15,14619.0,75.4982,75.5076,75.4793,75.5076,14619.0
2024-02-12 12:35:00,80.16,80.16,80.13,80.13,47171.0,75.517,75.517,75.4887,75.4887,47171.0
2024-02-12 12:40:00,80.14,80.14,80.13,80.14,29822.0,75.4982,75.4982,75.4887,75.4982,29822.0
2024-02-12 12:45:00,80.14,80.14,80.13,80.14,10203.0,75.4982,75.4982,75.4887,75.4982,10203.0
2024-02-12 12:50:00,80.14,80.14,80.13,80.14,8268.0,75.4982,75.4982,75.4887,75.4982,8268.0
2024-02-12 12:55:00,80.14,80.14,80.11,80.12,230866.0,75.4982,75.4982,75.4699,75.4793,230866.0
2024-02-12 13:00:00,80.12,80.13,80.11,80.11,67191.0,75.4793,75.4887,75.4699,75.4699,67191.0
2024-02-12 13:05:00,80.12,80.12,80.1,80.11,36881.0,75.4793,75.4793,75.4605,75.4699,36881.0
2024-02-12 13:10:00,80.11,80.12,80.1,80.11,11718.0,75.4699,75.4793,75.4605,75.4699,11718.0
2024-02-12 13:15:00,80.11,80.12,80.1,80.12,15677.0,75.4699,75.4793,75.4605,75.4793,15677.0
2024-02-12 13:20:00,80.12,80.13,80.11,80.12,19576.0,75.4793,75.4887,75.4699,75.4793,19576.0
2024-02-12 13:25:00,80.11,80.11,80.09,80.11,226423.0,75.4699,75.4699,75.451,75.4699,226423.0
2024-02-12 13:30:00,80.11,80.11,80.1,80.1,23050.0,75.4699,75.4699,75.4605,75.4605,23050.0
2024-02-12 13:35:00,80.1,80.13,80.1,80.13,231091.0,75.4605,75.4887,75.4605,75.4887,231091.0
2024-02-12 13:40:00,80.12,80.12,80.11,80.12,54534.0,75.4793,75.4793,75.4699,75.4793,54534.0
2024-02-12 13:45:00,80.12,80.13,80.11,80.13,18600.0,75.4793,75.4887,75.4699,75.4887,18600.0
2024-02-12 13:50:00,80.13,80.14,80.12,80.14,17079.0,75.4887,75.4982,75.4793,75.4982,17079.0
2024-02-12 13:55:00,80.14,80.15,80.12,80.15,38048.0,75.4982,75.5076,75.4793,75.5076,38048.0
2024-02-12 14:00:00,80.15,80.15,80.13,80.13,32057.0,75.5076,75.5076,75.4887,75.4887,32057.0
2024-02-12 14:05:00,80.14,80.14,80.12,80.13,16232.0,75.4982,75.4982,75.4793,75.4887,16232.0
2024-02-12 14:10:00,80.13,80.13,80.1,80.11,61823.0,75.4887,75.4887,75.4605,75.4699,61823.0
2024-02-12 14:15:00,80.11,80.11,80.07,80.09,287494.0,75.4699,75.4699,75.4322,75.451,287494.0
2024-02-12 14:20:00,80.09,80.1,80.07,80.08,129359.0,75.451,75.4605,75.4322,75.4416,129359.0
2024-02-12 14:25:00,80.07,80.08,80.06,80.06,61683.0,75.4322,75.4416,75.4228,75.4228,61683.0
2024-02-12 14:30:00,80.06,80.08,80.06,80.08,67579.0,75.4228,75.4416,75.4228,75.4416,67579.0
2024-02-12 14:35:00,80.07,80.1,80.07,80.09,48284.0,75.4322,75.4605,75.4322,75.451,48284.0
2024-02-12 14:40:00,80.09,80.1,80.08,80.09,50029.0,75.451,75.4605,75.4416,75.451,50029.0
2024-02-12 14:45:00,80.09,80.09,80.06,80.07,29058.0,75.451,75.451,75.4228,75.4322,29058.0
2024-02-12 14:50:00,80.07,80.07,80.04,80.06,44320.0,75.4322,75.4322,75.4039,75.4228,44320.0
2024-02-12 14:55:00,80.06,80.07,80.05,80.05,31667.0,75.4228,75.4322,75.4134,75.4134,31667.0
2024-02-12 15:00:00,80.06,80.08,80.03,80.08,72389.0,75.4228,75.4416,75.3945,75.4416,72389.0
2024-02-12 15:05:00,80.08,80.08,80.05,80.06,131914.0,75.4416,75.4416,75.4134,75.4228,131914.0
2024-02-12 15:10:00,80.06,80.07,80.05,80.06,49114.0,75.4228,75.4322,75.4134,75.4228,49114.0
2024-02-12 15:15:00,80.07,80.07,80.05,80.06,45309.0,75.4322,75.4322,75.4134,75.4228,45309.0
2024-02-12 15:20:00,80.06,80.06,80.05,80.06,80590.0,75.4228,75.4228,75.4134,75.4228,80590.0
2024-02-12 15:25:00,80.06,80.06,80.04,80.04,40726.0,75.4228,75.4228,75.4039,75.4039,40726.0
2024-02-12 15:30:00,80.04,80.06,80.04,80.06,50923.0,75.4039,75.4228,75.4039,75.4228,50923.0
2024-02-12 15:35:00,80.06,80.06,80.05,80.06,49097.0,75.4228,75.4228,75.4134,75.4228,49097.0
2024-02-12 15:40:00,80.06,80.09,80.05,80.08,462128.0,75.4228,75.451,75.4134,75.4416,462128.0
2024-02-12 15:45:00,80.07,80.08,80.06,80.08,40308.0,75.4322,75.4416,75.4228,75.4416,40308.0
2024-02-12 15:50:00,80.08,80.08,80.07,80.08,66995.0,75.4416,75.4416,75.4322,75.4416,66995.0
2024-02-12 15:55:00,80.07,80.11,80.07,80.1,363268.0,75.4322,75.4699,75.4322,75.4605,363268.0
2024-02-13 09:30:00,79.53,79.53,79.42,79.46,334578.0,74.9235,74.9235,74.8199,74.8575,334578.0
2024-02-13 09:35:00,79.47,79.55,79.46,79.54,392008.0,74.867,74.9423,74.8575,74.9329,392008.0
2024-02-13 09:40:00,79.55,79.58,79.54,79.57,77118.0,74.9423,74.9706,74.9329,74.9612,77118.0
2024-02-13 09:45:00,79.56,79.58,79.52,79.52,88297.0,74.9517,74.9706,74.9141,74.9141,88297.0
2024-02-13 09:50:00,79.53,79.53,79.49,79.5,50415.0,74.9235,74.9235,74.8858,74.8952,50415.0
2024-02-13 09:55:00,79.49,79.53,79.48,79.49,83589.0,74.8858,74.9235,74.8764,74.8858,83589.0
2024-02-13 10:00:00,79.5,79.5,79.47,79.47,75568.0,74.8952,74.8952,74.867,74.867,75568.0
2024-02-13 10:05:00,79.48,79.5,79.47,79.47,266572.0,74.8764,74.8952,74.867,74.867,266572.0
2024-02-13 10:10:00,79.48,79.48,79.45,79.45,56175.0,74.8764,74.8764,74.8481,74.8481,56175.0
2024-02-13 10:15:00,79.45,79.48,79.44,79.48,67671.0,74.8481,74.8764,74.8387,74.8764,67671.0
2024-02-13 10:20:00,79.48,79.49,79.45,79.48,51263.0,74.8764,74.8858,74.8481,74.8764,51263.0
2024-02-13 10:25:00,79.48,79.53,79.48,79.53,36299.0,74.8764,74.9235,74.8764,74.9235,36299.0
2024-02-13 10:30:00,79.53,79.55,79.51,79.52,79702.0,74.9235,74.9423,74.9046,74.9141,79702.0
2024-02-13 10:35:00,79.52,79.54,79.51,79.54,60583.0,74.9141,74.9329,74.9046,74.9329,60583.0
2024-02-13 10:40:00,79.54,79.55,79.52,79.54,26442.0,74.9329,74.9423,74.9141,74.9329,26442.0
2024-02-13 10:45:00,79.54,79.54,79.51,79.53,19231.0,74.9329,74.9329,74.9046,74.9235,19231.0
2024-02-13 10:50:00,79.54,79.55,79.52,79.53,28990.0,74.9329,74.9423,74.9141,74.9235,28990.0
2024-02-13 10:55:00,79.54,79.54,79.5,79.51,175470.0,74.9329,74.9329,74.8952,74.9046,175470.0
2024-02-13 11:00:00,79.51,79.54,79.49,79.54,80469.0,74.9046,74.9329,74.8858,74.9329,80469.0
2024-02-13 11:05:00,79.53,79.55,79.52,79.54,26783.0,74.9235,74.9423,74.9141,74.9329,26783.0
2024-02-13 11:10:00,79.55,79.55,79.51,79.52,78688.0,74.9423,74.9423,74.9046,74.9141,78688.0
2024-02-13 11:15:00,79.51,79.53,79.49,79.5,46618.0,74.9046,74.9235,74.8858,74.8952,46618.0
2024-02-13 11:20:00,79.5,79.53,79.49,79.52,56140.0,74.8952,74.9235,74.8858,74.9141,56140.0
2024-02-13 11:25:00,79.52,79.56,79.51,79.55,250159.0,74.9141,74.9517,74.9046,74.9423,250159.0
2024-02-13 11:30:00,79.56,79.56,79.54,79.56,256712.0,74.9517,74.9517,74.9329,74.9517,256712.0
2024-02-13 11:35:00,79.55,79.58,79.53,79.58,31511.0,74.9423,74.9706,74.9235,74.9706,31511.0
2024-02-13 11:40:00,79.58,79.59,79.56,79.56,30975.0,74.9706,74.98,74.9517,74.9517,30975.0
2024-02-13 11:45:00,79.56,79.59,79.56,79.57,24475.0,74.9517,74.98,74.9517,74.9612,24475.0
2024-02-13 11:50:00,79.58,79.58,79.55,79.56,38921.0,74.9706,74.9706,74.9423,74.9517,38921.0
2024-02-13 11:55:00,79.57,79.57,79.54,79.54,73520.0,74.9612,74.9612,74.9329,74.9329,73520.0
2024-02-13 12:00:00,79.55,79.55,79.53,79.54,2023334.0,74.9423,74.9423,74.9235,74.9329,2023334.0
2024-02-13 12:05:00,79.54,79.55,79.52,79.54,38493.0,74.9329,74.9423,74.9141,74.9329,38493.0
2024-02-13 12:10:00,79.54,79.57,79.53,79.54,56452.0,74.9329,74.9612,74.9235,74.9329,56452.0
2024-02-13 12:15:00,79.55,79.57,79.54,79.55,18326.0,74.9423,74.9612,74.9329,74.9423,18326.0
2024-02-13 12:20:00,79.56,79.57,79.54,79.55,52006.0,74.9517,74.9612,74.9329,74.9423,52006.0
2024-02-13 12:25:00,79.55,79.55,79.5,79.51,33656.0,74.9423,74.9423,74.8952,74.9046,33656.0
2024-02-13 12:30:00,79.51,79.54,79.51,79.53,52754.0,74.9046,74.9329,74.9046,74.9235,52754.0
2024-02-13 12:35:00,79.53,79.56,79.52,79.56,32877.0,74.9235,74.9517,74.9141,74.9517,32877.0
2024-02-13 12:40:00,79.56,79.56,79.54,79.55,24653.0,74.9517,74.9517,74.9329,74.9423,24653.0
2024-02-13 12:45:00,79.54,79.55,79.52,79.54,24735.0,74.9329,74.9423,74.9141,74.9329,24735.0
2024-02-13 12:50:00,79.53,79.54,79.53,79.54,21647.0,74.9235,74.9329,74.9235,74.9329,21647.0
2024-02-13 12:55:00,79.54,79.54,79.5,79.53,36944.0,74.9329,74.9329,74.8952,74.9235,36944.0
2024-02-13 13:00:00,79.52,79.53,79.52,79.52,32916.0,74.9141,74.9235,74.9141,74.9141,32916.0
2024-02-13 13:05:00,79.52,79.53,79.51,79.53,15948.0,74.9141,74.9235,74.9046,74.9235,15948.0
2024-02-13 13:10:00,79.53,79.54,79.51,79.53,2878678.0,74.9235,74.9329,74.9046,74.9235,2878678.0
2024-02-13 13:15:00,79.53,79.53,79.52,79.52,11864.0,74.9235,74.9235,74.9141,74.9141,11864.0
2024-02-13 13:20:00,79.53,79.53,79.5,79.5,22570.0,74.9235,74.9235,74.8952,74.8952,22570.0
2024-02-13 13:25:00,79.51,79.53,79.5,79.53,21277.0,74.9046,74.9235,74.8952,74.9235,21277.0
2024-02-13 13:30:00,79.53,79.53,79.51,79.53,23240.0,74.9235,74.9235,74.9046,74.9235,23240.0
2024-02-13 13:35:00,79.53,79.53,79.51,79.52,32018.0,74.9235,74.9235,74.9046,74.9141,32018.0
2024-02-13 13:40:00,79.51,79.53,79.51,79.51,33945.0,74.9046,74.9235,74.9046,74.9046,33945.0
2024-02-13 13:45:00,79.52,79.52,79.51,79.52,8952.0,74.9141,74.9141,74.9046,74.9141,8952.0
2024-02-13 13:50:00,79.51,79.52,79.49,79.51,23452.0,74.9046,74.9141,74.8858,74.9046,23452.0
2024-02-13 13:55:00,79.51,79.51,79.47,79.48,160918.0,74.9046,74.9046,74.867,74.8764,160918.0
2024-02-13 14:00:00,79.48,79.48,79.46,79.46,29628.0,74.8764,74.8764,74.8575,74.8575,29628.0
2024-02-13 14:05:00,79.45,79.47,79.45,79.45,19388.0,74.8481,74.867,74.8481,74.8481,19388.0
2024-02-13 14:10:00,79.45,79.46,79.41,79.42,30861.0,74.8481,74.8575,74.8104,74.8199,30861.0
2024-02-13 14:15:00,79.42,79.43,79.37,79.37,45392.0,74.8199,74.8293,74.7728,74.7728,45392.0
2024-02-13 14:20:00,79.38,79.39,79.35,79.36,34072.0,74.7822,74.7916,74.7539,74.7633,34072.0
2024-02-13 14:25:00,79.36,79.37,79.33,79.34,36106.0,74.7633,74.7728,74.7351,74.7445,36106.0
2024-02-13 14:30:00,79.34,79.34,79.33,79.34,17051.0,74.7445,74.7445,74.7351,74.7445,17051.0
2024-02-13 14:35:00,79.34,79.36,79.33,79.35,3934627.0,74.7445,74.7633,74.7351,74.7539,3934627.0
2024-02-13 14:40:00,79.35,79.38,79.35,79.38,32653.0,74.7539,74.7822,74.7539,74.7822,32653.0
2024-02-13 14:45:00,79.37,79.38,79.34,79.34,49256.0,74.7728,74.7822,74.7445,74.7445,49256.0
2024-02-13 14:50:00,79.35,79.36,79.33,79.34,21811.0,74.7539,74.7633,74.7351,74.7445,21811.0
2024-02-13 14:55:00,79.35,79.35,79.32,79.32,27340.0,74.7539,74.7539,74.7256,74.7256,27340.0
2024-02-13 15:00:00,79.32,79.34,79.31,79.33,20619.0,74.7256,74.7445,74.7162,74.7351,20619.0
2024-02-13 15:05:00,79.34,79.35,79.33,79.34,14427.0,74.7445,74.7539,74.7351,74.7445,14427.0
2024-02-13 15:10:00,79.34,79.36,79.32,79.34,41381.0,74.7445,74.7633,74.7256,74.7445,41381.0
2024-02-13 15:15:00,79.33,79.35,79.33,79.34,45579.0,74.7351,74.7539,74.7351,74.7445,45579.0
2024-02-13 15:20:00,79.35,79.36,79.34,79.36,50486.0,74.7539,74.7633,74.7445,74.7633,50486.0
2024-02-13 15:25:00,79.36,79.37,79.35,79.37,49811.0,74.7633,74.7728,74.7539,74.7728,49811.0
2024-02-13 15:30:00,79.37,79.39,79.36,79.39,38525.0,74.7728,74.7916,74.7633,74.7916,38525.0
2024-02-13 15:35:00,79.38,79.39,79.37,79.38,29645.0,74.7822,74.7916,74.7728,74.7822,29645.0
2024-02-13 15:40:00,79.38,79.42,79.38,79.42,707312.0,74.7822,74.8199,74.7822,74.8199,707312.0
2024-02-13 15:45:00,79.41,79.43,79.4,79.41,124428.0,74.8104,74.8293,74.801,74.8104,124428.0
2024-02-13 15:50:00,79.41,79.41,79.39,79.4,114772.0,74.8104,74.8104,74.7916,74.801,114772.0
2024-02-13 15:55:00,79.4,79.41,79.39,79.4,113886.0,74.801,74.8104,74.7916,74.801,113886.0
2024-02-14 09:30:00,79.54,79.57,79.49,79.52,593041.0,74.9329,74.9612,74.8858,74.9141,593041.0
2024-02-14 09:35:00,79.52,79.52,79.45,79.45,227861.0,74.9141,74.9141,74.8481,74.8481,227861.0
2024-02-14 09:40:00,79.45,79.52,79.45,79.51,130450.0,74.8481,74.9141,74.8481,74.9046,130450.0
2024-02-14 09:45:00,79.51,79.52,79.47,79.47,60461.0,74.9046,74.9141,74.867,74.867,60461.0
2024-02-14 09:50:00,79.48,79.49,79.47,79.48,26308.0,74.8764,74.8858,74.867,74.8764,26308.0
2024-02-14 09:55:00,79.48,79.51,79.48,79.5,276348.0,74.8764,74.9046,74.8764,74.8952,276348.0
2024-02-14 10:00:00,79.5,79.51,79.49,79.51,277887.0,74.8952,74.9046,74.8858,74.9046,277887.0
2024-02-14 10:05:00,79.51,79.51,79.47,79.47,19755.0,74.9046,74.9046,74.867,74.867,19755.0
2024-02-14 10:10:00,79.48,79.49,79.46,79.48,119864.0,74.8764,74.8858,74.8575,74.8764,119864.0
2024-02-14 10:15:00,79.48,79.51,79.46,79.51,27585.0,74.8764,74.9046,74.8575,74.9046,27585.0
2024-02-14 10:20:00,79.51,79.53,79.5,79.53,22080.0,74.9046,74.9235,74.8952,74.9235,22080.0
2024-02-14 10:25:00,79.53,79.55,79.52,79.54,17126.0,74.9235,74.9423,74.9141,74.9329,17126.0
2024-02-14 10:30:00,79.54,79.56,79.53,79.54,20349.0,74.9329,74.9517,74.9235,74.9329,20349.0
2024-02-14 10:35:00,79.54,79.56,79.53,79.56,29877.0,74.9329,74.9517,74.9235,74.9517,29877.0
2024-02-14 10:40:00,79.56,79.57,79.52,79.54,45855.0,74.9517,74.9612,74.9141,74.9329,45855.0
2024-02-14 10:45:00,79.53,79.56,79.53,79.55,157742.0,74.9235,74.9517,74.9235,74.9423,157742.0
2024-02-14 10:50:00,79.56,79.56,79.52,79.53,38606.0,74.9517,74.9517,74.9141,74.9235,38606.0
2024-02-14 10:55:00,79.53,79.57,79.52,79.55,75005.0,74.9235,74.9612,74.9141,74.9423,75005.0
2024-02-14 11:00:00,79.55,79.56,79.53,79.55,88430.0,74.9423,74.9517,74.9235,74.9423,88430.0
2024-02-14 11:05:00,79.55,79.56,79.54,79.56,50142.0,74.9423,74.9517,74.9329,74.9517,50142.0
2024-02-14 11:10:00,79.56,79.58,79.55,79.56,40127.0,74.9517,74.9706,74.9423,74.9517,40127.0
2024-02-14 11:15:00,79.56,79.58,79.54,79.57,243779.0,74.9517,74.9706,74.9329,74.9612,243779.0
2024-02-14 11:20:00,79.56,79.57,79.54,79.57,357030.0,74.9517,74.9612,74.9329,74.9612,357030.0
2024-02-14 11:25:00,79.57,79.58,79.56,79.58,51304.0,74.9612,74.9706,74.9517,74.9706,51304.0
2024-02-14 11:30:00,79.58,79.58,79.57,79.57,76675.0,74.9706,74.9706,74.9612,74.9612,76675.0
2024-02-14 11:35:00,79.57,79.62,79.57,79.61,87434.0,74.9612,75.0083,74.9612,74.9989,87434.0
2024-02-14 11:40:00,79.6,79.61,79.58,79.59,43612.0,74.9894,74.9989,74.9706,74.98,43612.0
2024-02-14 11:45:00,79.58,79.61,79.58,79.59,69115.0,74.9706,74.9989,74.9706,74.98,69115.0
2024-02-14 11:50:00,79.59,79.61,79.58,79.6,58836.0,74.98,74.9989,74.9706,74.9894,58836.0
2024-02-14 11:55:00,79.6,79.62,79.59,79.6,138021.0,74.9894,75.0083,74.98,74.9894,138021.0
2024-02-14 12:00:00,79.6,79.62,79.57,79.58,249800.0,74.9894,75.0083,74.9612,74.9706,249800.0
2024-02-14 12:05:00,79.58,79.58,79.56,79.57,46381.0,74.9706,74.9706,74.9517,74.9612,46381.0
2024-02-14 12:10:00,79.57,79.58,79.55,79.56,60473.0,74.9612,74.9706,74.9423,74.9517,60473.0
2024-02-14 12:15:00,79.56,79.58,79.55,79.58,77162.0,74.9517,74.9706,74.9423,74.9706,77162.0
2024-02-14 12:20:00,79.58,79.59,79.57,79.59,40516.0,74.9706,74.98,74.9612,74.98,40516.0
2024-02-14 12:25:00,79.59,79.63,79.58,79.63,73322.0,74.98,75.0177,74.9706,75.0177,73322.0
2024-02-14 12:30:00,79.63,79.64,79.61,79.62,21471.0,75.0177,75.0271,74.9989,75.0083,21471.0
2024-02-14 12:35:00,79.63,79.65,79.62,79.64,21339.0,75.0177,75.0365,75.0083,75.0271,21339.0
2024-02-14 12:40:00,79.64,79.66,79.62,79.63,117096.0,75.0271,75.046,75.0083,75.0177,117096.0
2024-02-14 12:45:00,79.63,79.67,79.63,79.67,30615.0,75.0177,75.0554,75.0177,75.0554,30615.0
2024-02-14 12:50:00,79.67,79.67,79.65,79.66,25349.0,75.0554,75.0554,75.0365,75.046,25349.0
2024-02-14 12:55:00,79.67,79.67,79.66,79.66,50305.0,75.0554,75.0554,75.046,75.046,50305.0
2024-02-14 13:00:00,79.66,79.69,79.65,79.68,79157.0,75.046,75.0742,75.0365,75.0648,79157.0
2024-02-14 13:05:00,79.67,79.68,79.66,79.66,32419.0,75.0554,75.0648,75.046,75.046,32419.0
2024-02-14 13:10:00,79.67,79.67,79.64,79.65,32138.0,75.0554,75.0554,75.0271,75.0365,32138.0
2024-02-14 13:15:00,79.65,79.66,79.64,79.64,60693.0,75.0365,75.046,75.0271,75.0271,60693.0
2024-02-14 13:20:00,79.64,79.65,79.62,79.62,108369.0,75.0271,75.0365,75.0083,75.0083,108369.0
2024-02-14 13:25:00,79.62,79.63,79.61,79.62,28717.0,75.0083,75.0177,74.9989,75.0083,28717.0
2024-02-14 13:30:00,79.62,79.63,79.61,79.62,232778.0,75.0083,75.0177,74.9989,75.0083,232778.0
2024-02-14 13:35:00,79.62,79.64,79.61,79.62,39237.0,75.0083,75.0271,74.9989,75.0083,39237.0
2024-02-14 13:40:00,79.62,79.62,79.6,79.61,1857026.0,75.0083,75.0083,74.9894,74.9989,1857026.0
2024-02-14 13:45:00,79.62,79.65,79.61,79.64,77057.0,75.0083,75.0365,74.9989,75.0271,77057.0
2024-02-14 13:50:00,79.64,79.65,79.63,79.64,23908.0,75.0271,75.0365,75.0177,75.0271,23908.0
2024-02-14 13:55:00,79.64,79.65,79.63,79.64,382555.0,75.0271,75.0365,75.0177,75.0271,382555.0
2024-02-14 14:00:00,79.63,79.64,79.61,79.62,28980.0,75.0177,75.0271,74.9989,75.0083,28980.0
2024-02-14 14:05:00,79.61,79.63,79.6,79.63,24950.0,74.9989,75.0177,74.9894,75.0177,24950.0
2024-02-14 14:10:00,79.63,79.65,79.62,79.65,26836.0,75.0177,75.0365,75.0083,75.0365,26836.0
2024-02-14 14:15:00,79.66,79.67,79.65,79.67,33137.0,75.046,75.0554,75.0365,75.0554,33137.0
2024-02-14 14:20:00,79.67,79.67,79.63,79.64,256327.0,75.0554,75.0554,75.0177,75.0271,256327.0
2024-02-14 14:25:00,79.63,79.64,79.62,79.63,36663.0,75.0177,75.0271,75.0083,75.0177,36663.0
2024-02-14 14:30:00,79.63,79.64,79.61,79.63,77621.0,75.0177,75.0271,74.9989,75.0177,77621.0
2024-02-14 14:35:00,79.63,79.64,79.61,79.62,151766.0,75.0177,75.0271,74.9989,75.0083,151766.0
2024-02-14 14:40:00,79.62,79.62,79.59,79.59,167327.0,75.0083,75.0083,74.98,74.98,167327.0
2024-02-14 14:45:00,79.59,79.6,79.58,79.59,35328.0,74.98,74.9894,74.9706,74.98,35328.0
2024-02-14 14:50:00,79.59,79.62,79.59,79.61,18016.0,74.98,75.0083,74.98,74.9989,18016.0
2024-02-14 14:55:00,79.62,79.62,79.58,79.59,59115.0,75.0083,75.0083,74.9706,74.98,59115.0
2024-02-14 15:00:00,79.59,79.6,79.58,79.59,115808.0,74.98,74.9894,74.9706,74.98,115808.0
2024-02-14 15:05:00,79.58,79.6,79.57,79.59,57046.0,74.9706,74.9894,74.9612,74.98,57046.0
2024-02-14 15:10:00,79.6,79.61,79.59,79.6,30009.0,74.9894,74.9989,74.98,74.9894,30009.0
2024-02-14 15:15:00,79.61,79.61,79.58,79.59,76937.0,74.9989,74.9989,74.9706,74.98,76937.0
2024-02-14 15:20:00,79.59,79.59,79.57,79.59,32731.0,74.98,74.98,74.9612,74.98,32731.0
2024-02-14 15:25:00,79.59,79.63,79.58,79.62,66820.0,74.98,75.0177,74.9706,75.0083,66820.0
2024-02-14 15:30:00,79.62,79.66,79.61,79.62,99802.0,75.0083,75.046,74.9989,75.0083,99802.0
2024-02-14 15:35:00,79.61,79.66,79.61,79.65,108933.0,74.9989,75.046,74.9989,75.0365,108933.0
2024-02-14 15:40:00,79.65,79.67,79.64,79.67,39327.0,75.0365,75.0554,75.0271,75.0554,39327.0
2024-02-14 15:45:00,79.67,79.67,79.64,79.66,169252.0,75.0554,75.0554,75.0271,75.046,169252.0
2024-02-14 15:50:00,79.66,79.66,79.65,79.66,273649.0,75.046,75.046,75.0365,75.046,273649.0
2024-02-14 15:55:00,79.66,79.68,79.65,79.66,289440.0,75.046,75.0648,75.0365,75.046,289440.0
2024-02-15 09:30:00,80.01,80.05,79.98,80.0,80925.0,75.3757,75.4134,75.3474,75.3663,80925.0
2024-02-15 09:35:00,80.0,80.01,79.98,80.0,11583.0,75.3663,75.3757,75.3474,75.3663,11583.0
2024-02-15 09:40:00,80.0,80.01,79.96,79.96,17541.0,75.3663,75.3757,75.3286,75.3286,17541.0
2024-02-15 09:45:00,79.96,79.97,79.92,79.92,30996.0,75.3286,75.338,75.2909,75.2909,30996.0
2024-02-15 09:50:00,79.92,79.96,79.92,79.95,188220.0,75.2909,75.3286,75.2909,75.3192,188220.0
2024-02-15 09:55:00,79.94,79.97,79.93,79.93,38826.0,75.3097,75.338,75.3003,75.3003,38826.0
2024-02-15 10:00:00,79.93,79.96,79.92,79.95,297161.0,75.3003,75.3286,75.2909,75.3192,297161.0
2024-02-15 10:05:00,79.95,79.96,79.92,79.95,63938.0,75.3192,75.3286,75.2909,75.3192,63938.0
2024-02-15 10:10:00,79.96,80.0,79.96,79.98,50040.0,75.3286,75.3663,75.3286,75.3474,50040.0
2024-02-15 10:15:00,79.98,80.0,79.98,79.98,43445.0,75.3474,75.3663,75.3474,75.3474,43445.0
2024-02-15 10:20:00,79.98,79.99,79.95,79.95,30052.0,75.3474,75.3568,75.3192,75.3192,30052.0
2024-02-15 10:25:00,79.95,79.97,79.95,79.95,66442.0,75.3192,75.338,75.3192,75.3192,66442.0
2024-02-15 10:30:00,79.95,79.96,79.91,79.91,110167.0,75.3192,75.3286,75.2815,75.2815,110167.0
2024-02-15 10:35:00,79.92,79.93,79.9,79.92,58160.0,75.2909,75.3003,75.2721,75.2909,58160.0
2024-02-15 10:40:00,79.92,79.92,79.87,79.91,146204.0,75.2909,75.2909,75.2438,75.2815,146204.0
2024-02-15 10:45:00,79.91,79.93,79.9,79.92,73734.0,75.2815,75.3003,75.2721,75.2909,73734.0
2024-02-15 10:50:00,79.93,79.93,79.9,79.91,197565.0,75.3003,75.3003,75.2721,75.2815,197565.0
2024-02-15 10:55:00,79.91,79.92,79.88,79.88,90601.0,75.2815,75.2909,75.2532,75.2532,90601.0
2024-02-15 11:00:00,79.88,79.89,79.84,79.84,82577.0,75.2532,75.2626,75.2155,75.2155,82577.0
2024-02-15 11:05:00,79.84,79.85,79.81,79.81,63845.0,75.2155,75.2249,75.1873,75.1873,63845.0
2024-02-15 11:10:00,79.81,79.82,79.79,79.8,85361.0,75.1873,75.1967,75.1684,75.1778,85361.0
2024-02-15 11:15:00,79.8,79.81,79.78,79.8,82765.0,75.1778,75.1873,75.159,75.1778,82765.0
2024-02-15 11:20:00,79.8,79.82,79.79,79.81,51123.0,75.1778,75.1967,75.1684,75.1873,51123.0
2024-02-15 11:25:00,79.8,79.82,79.77,79.79,83079.0,75.1778,75.1967,75.1496,75.1684,83079.0
2024-02-15 11:30:00,79.79,79.81,79.78,79.8,34942.0,75.1684,75.1873,75.159,75.1778,34942.0
2024-02-15 11:35:00,79.81,79.84,79.8,79.83,57543.0,75.1873,75.2155,75.1778,75.2061,57543.0
2024-02-15 11:40:00,79.82,79.83,79.81,79.81,40160.0,75.1967,75.2061,75.1873,75.1873,40160.0
2024-02-15 11:45:00,79.81,79.82,79.78,79.8,241845.0,75.1873,75.1967,75.159,75.1778,241845.0
2024-02-15 11:50:00,79.8,79.81,79.79,79.81,25087.0,75.1778,75.1873,75.1684,75.1873,25087.0
2024-02-15 11:55:00,79.8,79.81,79.79,79.81,57667.0,75.1778,75.1873,75.1684,75.1873,57667.0
2024-02-15 12:00:00,79.8,79.85,79.8,79.85,101998.0,75.1778,75.2249,75.1778,75.2249,101998.0
2024-02-15 12:05:00,79.84,79.89,79.84,79.89,168339.0,75.2155,75.2626,75.2155,75.2626,168339.0
2024-02-15 12:10:00,79.89,79.89,79.87,79.88,73728.0,75.2626,75.2626,75.2438,75.2532,73728.0
2024-02-15 12:15:00,79.88,79.92,79.87,79.92,51048.0,75.2532,75.2909,75.2438,75.2909,51048.0
2024-02-15 12:20:00,79.92,79.94,79.91,79.93,43114.0,75.2909,75.3097,75.2815,75.3003,43114.0
2024-02-15 12:25:00,79.94,79.94,79.92,79.93,25803.0,75.3097,75.3097,75.2909,75.3003,25803.0
2024-02-15 12:30:00,79.93,79.93,79.91,79.92,46769.0,75.3003,75.3003,75.2815,75.2909,46769.0
2024-02-15 12:35:00,79.92,79.93,79.91,79.92,127078.0,75.2909,75.3003,75.2815,75.2909,127078.0
2024-02-15 12:40:00,79.92,79.94,79.91,79.94,59553.0,75.2909,75.3097,75.2815,75.3097,59553.0
2024-02-15 12:45:00,79.94,79.94,79.9,79.9,83365.0,75.3097,75.3097,75.2721,75.2721,83365.0
2024-02-15 12:50:00,79.91,79.91,79.89,79.89,39679.0,75.2815,75.2815,75.2626,75.2626,39679.0
2024-02-15 12:55:00,79.9,79.9,79.87,79.88,50896.0,75.2721,75.2721,75.2438,75.2532,50896.0
2024-02-15 13:00:00,79.88,79.9,79.87,79.87,65656.0,75.2532,75.2721,75.2438,75.2438,65656.0
2024-02-15 13:05:00,79.88,79.91,79.87,79.91,166719.0,75.2532,75.2815,75.2438,75.2815,166719.0
2024-02-15 13:10:00,79.91,79.95,79.9,79.93,372414.0,75.2815,75.3192,75.2721,75.3003,372414.0
2024-02-15 13:15:00,79.93,79.93,79.9,79.92,139952.0,75.3003,75.3003,75.2721,75.2909,139952.0
2024-02-15 13:20:00,79.92,79.95,79.92,79.95,78874.0,75.2909,75.3192,75.2909,75.3192,78874.0
2024-02-15 13:25:00,79.95,79.95,79.93,79.94,358067.0,75.3192,75.3192,75.3003,75.3097,358067.0
2024-02-15 13:30:00,79.94,79.95,79.93,79.95,27482.0,75.3097,75.3192,75.3003,75.3192,27482.0
2024-02-15 13:35:00,79.95,79.96,79.93,79.95,64733.0,75.3192,75.3286,75.3003,75.3192,64733.0
2024-02-15 13:40:00,79.95,79.97,79.95,79.97,42859.0,75.3192,75.338,75.3192,75.338,42859.0
2024-02-15 13:45:00,79.97,79.97,79.94,79.95,269422.0,75.338,75.338,75.3097,75.3192,269422.0
2024-02-15 13:50:00,79.95,79.97,79.95,79.97,46596.0,75.3192,75.338,75.3192,75.338,46596.0
2024-02-15 13:55:00,79.97,79.97,79.96,79.97,49018.0,75.338,75.338,75.3286,75.338,49018.0
2024-02-15 14:00:00,79.96,79.97,79.95,79.97,87363.0,75.3286,75.338,75.3192,75.338,87363.0
2024-02-15 14:05:00,79.96,79.98,79.95,79.97,101098.0,75.3286,75.3474,75.3192,75.338,101098.0
2024-02-15 14:10:00,79.97,79.97,79.94,79.95,47575.0,75.338,75.338,75.3097,75.3192,47575.0
2024-02-15 14:15:00,79.94,79.97,79.94,79.97,112576.0,75.3097,75.338,75.3097,75.338,112576.0
2024-02-15 14:20:00,79.96,79.97,79.95,79.96,50354.0,75.3286,75.338,75.3192,75.3286,50354.0
2024-02-15 14:25:00,79.97,79.97,79.94,79.95,39280.0,75.338,75.338,75.3097,75.3192,39280.0
2024-02-15 14:30:00,79.95,79.95,79.93,79.94,80833.0,75.3192,75.3192,75.3003,75.3097,80833.0
2024-02-15 14:35:00,79.94,79.94,79.93,79.94,48299.0,75.3097,75.3097,75.3003,75.3097,48299.0
2024-02-15 14:40:00,79.94,79.95,79.93,79.95,62657.0,75.3097,75.3192,75.3003,75.3192,62657.0
2024-02-15 14:45:00,79.95,79.95,79.94,79.95,35455.0,75.3192,75.3192,75.3097,75.3192,35455.0
2024-02-15 14:50:00,79.95,79.96,79.94,79.95,106446.0,75.3192,75.3286,75.3097,75.3192,106446.0
2024-02-15 14:55:00,79.95,79.96,79.94,79.95,85394.0,75.3192,75.3286,75.3097,75.3192,85394.0
2024-02-15 15:00:00,79.95,79.95,79.93,79.94,60446.0,75.3192,75.3192,75.3003,75.3097,60446.0
2024-02-15 15:05:00,79.93,79.94,79.92,79.92,44329.0,75.3003,75.3097,75.2909,75.2909,44329.0
2024-02-15 15:10:00,79.93,79.94,79.92,79.93,78149.0,75.3003,75.3097,75.2909,75.3003,78149.0
2024-02-15 15:15:00,79.92,79.93,79.92,79.93,45304.0,75.2909,75.3003,75.2909,75.3003,45304.0
2024-02-15 15:20:00,79.93,79.94,79.92,79.94,57111.0,75.3003,75.3097,75.2909,75.3097,57111.0
2024-02-15 15:25:00,79.94,79.94,79.93,79.94,90729.0,75.3097,75.3097,75.3003,75.3097,90729.0
2024-02-15 15:30:00,79.94,79.94,79.91,79.92,342925.0,75.3097,75.3097,75.2815,75.2909,342925.0
2024-02-15 15:35:00,79.93,79.94,79.91,79.92,95301.0,75.3003,75.3097,75.2815,75.2909,95301.0
2024-02-15 15:40:00,79.92,79.94,79.92,79.92,462016.0,75.2909,75.3097,75.2909,75.2909,462016.0
2024-02-15 15:45:00,79.92,79.93,79.9,79.91,123019.0,75.2909,75.3003,75.2721,75.2815,123019.0
2024-02-15 15:50:00,79.91,79.92,79.89,79.91,63409.0,75.2815,75.2909,75.2626,75.2815,63409.0
2024-02-15 15:55:00,79.91,79.92,79.89,79.92,89774.0,75.2815,75.2909,75.2626,75.2909,89774.0
2024-02-16 09:30:00,79.61,79.61,79.53,79.55,73195.0,74.9989,74.9989,74.9235,74.9423,73195.0
2024-02-16 09:35:00,79.56,79.58,79.55,79.56,22876.0,74.9517,74.9706,74.9423,74.9517,22876.0
2024-02-16 09:40:00,79.56,79.59,79.55,79.59,40432.0,74.9517,74.98,74.9423,74.98,40432.0
2024-02-16 09:45:00,79.59,79.61,79.59,79.6,26397.0,74.98,74.9989,74.98,74.9894,26397.0
2024-02-16 09:50:00,79.61,79.62,79.6,79.6,50598.0,74.9989,75.0083,74.9894,74.9894,50598.0
2024-02-16 09:55:00,79.59,79.59,79.56,79.57,32096.0,74.98,74.98,74.9517,74.9612,32096.0
2024-02-16 10:00:00,79.56,79.59,79.52,79.56,48037.0,74.9517,74.98,74.9141,74.9517,48037.0
2024-02-16 10:05:00,79.57,79.63,79.57,79.62,24731.0,74.9612,75.0177,74.9612,75.0083,24731.0
2024-02-16 10:10:00,79.61,79.66,79.6,79.65,52246.0,74.9989,75.046,74.9894,75.0365,52246.0
2024-02-16 10:15:00,79.66,79.68,79.64,79.66,24435.0,75.046,75.0648,75.0271,75.046,24435.0
2024-02-16 10:20:00,79.66,79.66,79.62,79.66,72858.0,75.046,75.046,75.0083,75.046,72858.0
2024-02-16 10:25:00,79.66,79.66,79.63,79.64,49522.0,75.046,75.046,75.0177,75.0271,49522.0
2024-02-16 10:30:00,79.63,79.64,79.6,79.62,32023.0,75.0177,75.0271,74.9894,75.0083,32023.0
2024-02-16 10:35:00,79.62,79.64,79.61,79.64,55321.0,75.0083,75.0271,74.9989,75.0271,55321.0
2024-02-16 10:40:00,79.64,79.64,79.6,79.61,82448.0,75.0271,75.0271,74.9894,74.9989,82448.0
2024-02-16 10:45:00,79.61,79.62,79.58,79.61,36823.0,74.9989,75.0083,74.9706,74.9989,36823.0
2024-02-16 10:50:00,79.61,79.65,79.6,79.63,23494.0,74.9989,75.0365,74.9894,75.0177,23494.0
2024-02-16 10:55:00,79.63,79.63,79.58,79.59,58268.0,75.0177,75.0177,74.9706,74.98,58268.0
2024-02-16 11:00:00,79.6,79.62,79.6,79.61,16888.0,74.9894,75.0083,74.9894,74.9989,16888.0
2024-02-16 11:05:00,79.62,79.64,79.59,79.6,41243.0,75.0083,75.0271,74.98,74.9894,41243.0
2024-02-16 11:10:00,79.61,79.61,79.56,79.57,64138.0,74.9989,74.9989,74.9517,74.9612,64138.0
2024-02-16 11:15:00,79.57,79.58,79.55,79.55,30954.0,74.9612,74.9706,74.9423,74.9423,30954.0
2024-02-16 11:20:00,79.56,79.57,79.55,79.56,241638.0,74.9517,74.9612,74.9423,74.9517,241638.0
2024-02-16 11:25:00,79.56,79.58,79.55,79.56,34230.0,74.9517,74.9706,74.9423,74.9517,34230.0
2024-02-16 11:30:00,79.56,79.59,79.56,79.58,37414.0,74.9517,74.98,74.9517,74.9706,37414.0
2024-02-16 11:35:00,79.59,79.61,79.58,79.6,19887.0,74.98,74.9989,74.9706,74.9894,19887.0
2024-02-16 11:40:00,79.61,79.62,79.6,79.6,28274.0,74.9989,75.0083,74.9894,74.9894,28274.0
2024-02-16 11:45:00,79.61,79.61,79.58,79.59,35662.0,74.9989,74.9989,74.9706,74.98,35662.0
2024-02-16 11:50:00,79.59,79.6,79.58,79.58,40667.0,74.98,74.9894,74.9706,74.9706,40667.0
2024-02-16 11:55:00,79.59,79.59,79.57,79.58,33083.0,74.98,74.98,74.9612,74.9706,33083.0
2024-02-16 12:00:00,79.58,79.58,79.57,79.57,24369.0,74.9706,74.9706,74.9612,74.9612,24369.0
2024-02-16 12:05:00,79.57,79.58,79.56,79.58,51056.0,74.9612,74.9706,74.9517,74.9706,51056.0
2024-02-16 12:10:00,79.58,79.58,79.56,79.57,20575.0,74.9706,74.9706,74.9517,74.9612,20575.0
2024-02-16 12:15:00,79.58,79.58,79.56,79.56,33740.0,74.9706,74.9706,74.9517,74.9517,33740.0
2024-02-16 12:20:00,79.57,79.57,79.55,79.55,16156.0,74.9612,74.9612,74.9423,74.9423,16156.0
2024-02-16 12:25:00,79.56,79.6,79.55,79.59,24391.0,74.9517,74.9894,74.9423,74.98,24391.0
2024-02-16 12:30:00,79.59,79.61,79.59,79.61,8715.0,74.98,74.9989,74.98,74.9989,8715.0
2024-02-16 12:35:00,79.6,79.63,79.6,79.63,54344.0,74.9894,75.0177,74.9894,75.0177,54344.0
2024-02-16 12:40:00,79.62,79.63,79.61,79.62,29940.0,75.0083,75.0177,74.9989,75.0083,29940.0
2024-02-16 12:45:00,79.62,79.63,79.61,79.62,15152.0,75.0083,75.0177,74.9989,75.0083,15152.0
2024-02-16 12:50:00,79.62,79.63,79.61,79.63,76255.0,75.0083,75.0177,74.9989,75.0177,76255.0
2024-02-16 12:55:00,79.63,79.65,79.63,79.65,30722.0,75.0177,75.0365,75.0177,75.0365,30722.0
2024-02-16 13:00:00,79.65,79.66,79.64,79.65,16191.0,75.0365,75.046,75.0271,75.0365,16191.0
2024-02-16 13:05:00,79.64,79.67,79.64,79.66,61523.0,75.0271,75.0554,75.0271,75.046,61523.0
2024-02-16 13:10:00,79.67,79.67,79.64,79.65,21883.0,75.0554,75.0554,75.0271,75.0365,21883.0
2024-02-16 13:15:00,79.65,79.66,79.63,79.64,21802.0,75.0365,75.046,75.0177,75.0271,21802.0
2024-02-16 13:20:00,79.64,79.65,79.63,79.65,275422.0,75.0271,75.0365,75.0177,75.0365,275422.0
2024-02-16 13:25:00,79.65,79.66,79.64,79.65,23640.0,75.0365,75.046,75.0271,75.0365,23640.0
2024-02-16 13:30:00,79.65,79.66,79.65,79.66,17268.0,75.0365,75.046,75.0365,75.046,17268.0
2024-02-16 13:35:00,79.66,79.68,79.65,79.67,37175.0,75.046,75.0648,75.0365,75.0554,37175.0
2024-02-16 13:40:00,79.67,79.68,79.66,79.67,23791.0,75.0554,75.0648,75.046,75.0554,23791.0
2024-02-16 13:45:00,79.67,79.68,79.66,79.66,25137.0,75.0554,75.0648,75.046,75.046,25137.0
2024-02-16 13:50:00,79.67,79.67,79.65,79.65,42125.0,75.0554,75.0554,75.0365,75.0365,42125.0
2024-02-16 13:55:00,79.66,79.68,79.65,79.67,60553.0,75.046,75.0648,75.0365,75.0554,60553.0
2024-02-16 14:00:00,79.67,79.69,79.66,79.68,39631.0,75.0554,75.0742,75.046,75.0648,39631.0
2024-02-16 14:05:00,79.67,79.7,79.67,79.68,27926.0,75.0554,75.0836,75.0554,75.0648,27926.0
2024-02-16 14:10:00,79.69,79.7,79.67,79.67,27224.0,75.0742,75.0836,75.0554,75.0554,27224.0
2024-02-16 14:15:00,79.67,79.68,79.67,79.67,22852.0,75.0554,75.0648,75.0554,75.0554,22852.0
2024-02-16 14:20:00,79.67,79.69,79.67,79.69,34559.0,75.0554,75.0742,75.0554,75.0742,34559.0
2024-02-16 14:25:00,79.69,79.69,79.67,79.68,26700.0,75.0742,75.0742,75.0554,75.0648,26700.0
2024-02-16 14:30:00,79.69,79.69,79.66,79.67,35434.0,75.0742,75.0742,75.046,75.0554,35434.0
2024-02-16 14:35:00,79.67,79.68,79.66,79.66,18762.0,75.0554,75.0648,75.046,75.046,18762.0
2024-02-16 14:40:00,79.67,79.67,79.65,79.67,32915.0,75.0554,75.0554,75.0365,75.0554,32915.0
2024-02-16 14:45:00,79.66,79.67,79.63,79.65,57956.0,75.046,75.0554,75.0177,75.0365,57956.0
2024-02-16 14:50:00,79.65,79.67,79.64,79.66,65951.0,75.0365,75.0554,75.0271,75.046,65951.0
2024-02-16 14:55:00,79.66,79.66,79.64,79.65,25845.0,75.046,75.046,75.0271,75.0365,25845.0
2024-02-16 15:00:00,79.65,79.65,79.62,79.64,46042.0,75.0365,75.0365,75.0083,75.0271,46042.0
2024-02-16 15:05:00,79.64,79.64,79.62,79.63,43986.0,75.0271,75.0271,75.0083,75.0177,43986.0
2024-02-16 15:10:00,79.63,79.64,79.62,79.63,30435.0,75.0177,75.0271,75.0083,75.0177,30435.0
2024-02-16 15:15:00,79.64,79.64,79.63,79.64,20347.0,75.0271,75.0271,75.0177,75.0271,20347.0
2024-02-16 15:20:00,79.64,79.66,79.63,79.64,33262.0,75.0271,75.046,75.0177,75.0271,33262.0
2024-02-16 15:25:00,79.65,79.65,79.64,79.65,22834.0,75.0365,75.0365,75.0271,75.0365,22834.0
2024-02-16 15:30:00,79.65,79.66,79.64,79.66,38311.0,75.0365,75.046,75.0271,75.046,38311.0
2024-02-16 15:35:00,79.65,79.67,79.65,79.66,30505.0,75.0365,75.0554,75.0365,75.046,30505.0
2024-02-16 15:40:00,79.67,79.67,79.64,79.65,40123.0,75.0554,75.0554,75.0271,75.0365,40123.0
2024-02-16 15:45:00,79.65,79.66,79.64,79.65,48782.0,75.0365,75.046,75.0271,75.0365,48782.0
2024-02-16 15:50:00,79.64,79.65,79.6,79.63,589634.0,75.0271,75.0365,74.9894,75.0177,589634.0
2024-02-16 15:55:00,79.64,79.65,79.63,79.64,73918.0,75.0271,75.0365,75.0177,75.0271,73918.0
2024-02-20 09:30:00,79.91,79.91,79.69,79.79,435051.0,75.2815,75.2815,75.0742,75.1684,435051.0
2024-02-20 09:35:00,79.79,79.8,79.76,79.78,281114.0,75.1684,75.1778,75.1402,75.159,281114.0
2024-02-20 09:40:00,79.78,79.8,79.75,79.76,74462.0,75.159,75.1778,75.1307,75.1402,74462.0
2024-02-20 09:45:00,79.76,79.79,79.75,79.79,80786.0,75.1402,75.1684,75.1307,75.1684,80786.0
2024-02-20 09:50:00,79.79,79.81,79.78,79.81,124104.0,75.1684,75.1873,75.159,75.1873,124104.0
2024-02-20 09:55:00,79.81,79.87,79.8,79.87,71127.0,75.1873,75.2438,75.1778,75.2438,71127.0
2024-02-20 10:00:00,79.87,79.88,79.85,79.87,46087.0,75.2438,75.2532,75.2249,75.2438,46087.0
2024-02-20 10:05:00,79.87,79.89,79.85,79.87,449490.0,75.2438,75.2626,75.2249,75.2438,449490.0
2024-02-20 10:10:00,79.87,79.87,79.85,79.86,23548.0,75.2438,75.2438,75.2249,75.2344,23548.0
2024-02-20 10:15:00,79.85,79.86,79.84,79.85,26627.0,75.2249,75.2344,75.2155,75.2249,26627.0
2024-02-20 10:20:00,79.85,79.87,79.85,79.86,60156.0,75.2249,75.2438,75.2249,75.2344,60156.0
2024-02-20 10:25:00,79.86,79.89,79.86,79.89,55344.0,75.2344,75.2626,75.2344,75.2626,55344.0
2024-02-20 10:30:00,79.89,79.89,79.85,79.86,51014.0,75.2626,75.2626,75.2249,75.2344,51014.0
2024-02-20 10:35:00,79.86,79.89,79.86,79.89,38928.0,75.2344,75.2626,75.2344,75.2626,38928.0
2024-02-20 10:40:00,79.88,79.9,79.87,79.9,96376.0,75.2532,75.2721,75.2438,75.2721,96376.0
2024-02-20 10:45:00,79.9,79.91,79.88,79.88,26681.0,75.2721,75.2815,75.2532,75.2532,26681.0
2024-02-20 10:50:00,79.88,79.9,79.87,79.89,35208.0,75.2532,75.2721,75.2438,75.2626,35208.0
2024-02-20 10:55:00,79.88,79.89,79.88,79.89,25964.0,75.2532,75.2626,75.2532,75.2626,25964.0
2024-02-20 11:00:00,79.89,79.91,79.88,79.9,45966.0,75.2626,75.2815,75.2532,75.2721,45966.0
2024-02-20 11:05:00,79.91,79.91,79.88,79.89,12718.0,75.2815,75.2815,75.2532,75.2626,12718.0
2024-02-20 11:10:00,79.88,79.89,79.87,79.88,24412.0,75.2532,75.2626,75.2438,75.2532,24412.0
2024-02-20 11:15:00,79.89,79.89,79.88,79.89,16312.0,75.2626,75.2626,75.2532,75.2626,16312.0
2024-02-20 11:20:00,79.89,79.89,79.87,79.89,59083.0,75.2626,75.2626,75.2438,75.2626,59083.0
2024-02-20 11:25:00,79.89,79.89,79.88,79.89,13837.0,75.2626,75.2626,75.2532,75.2626,13837.0
2024-02-20 11:30:00,79.89,79.89,79.87,79.88,19130.0,75.2626,75.2626,75.2438,75.2532,19130.0
2024-02-20 11:35:00,79.88,79.91,79.87,79.91,217877.0,75.2532,75.2815,75.2438,75.2815,217877.0
2024-02-20 11:40:00,79.9,79.91,79.88,79.88,69943.0,75.2721,75.2815,75.2532,75.2532,69943.0
2024-02-20 11:45:00,79.88,79.89,79.87,79.88,24512.0,75.2532,75.2626,75.2438,75.2532,24512.0
2024-02-20 11:50:00,79.88,79.88,79.87,79.88,18633.0,75.2532,75.2532,75.2438,75.2532,18633.0
2024-02-20 11:55:00,79.88,79.9,79.87,79.89,61050.0,75.2532,75.2721,75.2438,75.2626,61050.0
2024-02-20 12:00:00,79.9,79.92,79.89,79.92,140647.0,75.2721,75.2909,75.2626,75.2909,140647.0
2024-02-20 12:05:00,79.92,79.92,79.89,79.9,112315.0,75.2909,75.2909,75.2626,75.2721,112315.0
2024-02-20 12:10:00,79.9,79.9,79.88,79.89,247555.0,75.2721,75.2721,75.2532,75.2626,247555.0
2024-02-20 12:15:00,79.89,79.89,79.88,79.89,130376.0,75.2626,75.2626,75.2532,75.2626,130376.0
2024-02-20 12:20:00,79.89,79.9,79.88,79.9,46138.0,75.2626,75.2721,75.2532,75.2721,46138.0
2024-02-20 12:25:00,79.9,79.91,79.89,79.91,34378.0,75.2721,75.2815,75.2626,75.2815,34378.0
2024-02-20 12:30:00,79.91,79.91,79.9,79.9,155158.0,75.2815,75.2815,75.2721,75.2721,155158.0
2024-02-20 12:35:00,79.9,79.92,79.89,79.92,202720.0,75.2721,75.2909,75.2626,75.2909,202720.0
2024-02-20 12:40:00,79.91,79.92,79.9,79.91,191464.0,75.2815,75.2909,75.2721,75.2815,191464.0
2024-02-20 12:45:00,79.91,79.93,79.9,79.91,337140.0,75.2815,75.3003,75.2721,75.2815,337140.0
2024-02-20 12:50:00,79.91,79.93,79.9,79.93,32637.0,75.2815,75.3003,75.2721,75.3003,32637.0
2024-02-20 12:55:00,79.93,79.94,79.92,79.92,17751.0,75.3003,75.3097,75.2909,75.2909,17751.0
2024-02-20 13:00:00,79.92,79.93,79.92,79.92,36404.0,75.2909,75.3003,75.2909,75.2909,36404.0
2024-02-20 13:05:00,79.92,79.93,79.91,79.92,45552.0,75.2909,75.3003,75.2815,75.2909,45552.0
2024-02-20 13:10:00,79.92,79.94,79.91,79.94,82188.0,75.2909,75.3097,75.2815,75.3097,82188.0
2024-02-20 13:15:00,79.94,79.95,79.91,79.94,419244.0,75.3097,75.3192,75.2815,75.3097,419244.0
2024-02-20 13:20:00,79.93,79.94,79.9,79.92,160210.0,75.3003,75.3097,75.2721,75.2909,160210.0
2024-02-20 13:25:00,79.92,79.94,79.92,79.92,339960.0,75.2909,75.3097,75.2909,75.2909,339960.0
2024-02-20 13:30:00,79.92,79.93,79.92,79.93,585897.0,75.2909,75.3003,75.2909,75.3003,585897.0
2024-02-20 13:35:00,79.93,79.94,79.91,79.92,58532.0,75.3003,75.3097,75.2815,75.2909,58532.0
2024-02-20 13:40:00,79.92,79.93,79.91,79.92,34164.0,75.2909,75.3003,75.2815,75.2909,34164.0
2024-02-20 13:45:00,79.93,79.95,79.92,79.94,41943.0,75.3003,75.3192,75.2909,75.3097,41943.0
2024-02-20 13:50:00,79.94,79.94,79.91,79.91,321312.0,75.3097,75.3097,75.2815,75.2815,321312.0
2024-02-20 13:55:00,79.91,79.92,79.91,79.92,42877.0,75.2815,75.2909,75.2815,75.2909,42877.0
2024-02-20 14:00:00,79.92,79.92,79.89,79.9,375366.0,75.2909,75.2909,75.2626,75.2721,375366.0
2024-02-20 14:05:00,79.9,79.91,79.89,79.9,46941.0,75.2721,75.2815,75.2626,75.2721,46941.0
2024-02-20 14:10:00,79.91,79.93,79.9,79.93,60511.0,75.2815,75.3003,75.2721,75.3003,60511.0
2024-02-20 14:15:00,79.92,79.94,79.92,79.93,139172.0,75.2909,75.3097,75.2909,75.3003,139172.0
2024-02-20 14:20:00,79.94,79.94,79.93,79.93,26996.0,75.3097,75.3097,75.3003,75.3003,26996.0
2024-02-20 14:25:00,79.94,79.94,79.92,79.92,76469.0,75.3097,75.3097,75.2909,75.2909,76469.0
2024-02-20 14:30:00,79.92,79.93,79.91,79.91,41413.0,75.2909,75.3003,75.2815,75.2815,41413.0
2024-02-20 14:35:00,79.91,79.92,79.9,79.91,42381.0,75.2815,75.2909,75.2721,75.2815,42381.0
2024-02-20 14:40:00,79.91,79.92,79.9,79.91,47273.0,75.2815,75.2909,75.2721,75.2815,47273.0
2024-02-20 14:45:00,79.9,79.9,79.88,79.9,36904.0,75.2721,75.2721,75.2532,75.2721,36904.0
2024-02-20 14:50:00,79.9,79.9,79.87,79.88,16044.0,75.2721,75.2721,75.2438,75.2532,16044.0
2024-02-20 14:55:00,79.87,79.88,79.85,79.86,40798.0,75.2438,75.2532,75.2249,75.2344,40798.0
2024-02-20 15:00:00,79.86,79.86,79.85,79.86,45923.0,75.2344,75.2344,75.2249,75.2344,45923.0
2024-02-20 15:05:00,79.87,79.87,79.85,79.86,46779.0,75.2438,75.2438,75.2249,75.2344,46779.0
2024-02-20 15:10:00,79.86,79.87,79.85,79.87,82435.0,75.2344,75.2438,75.2249,75.2438,82435.0
2024-02-20 15:15:00,79.86,79.87,79.84,79.84,712959.0,75.2344,75.2438,75.2155,75.2155,712959.0
2024-02-20 15:20:00,79.84,79.86,79.84,79.86,144484.0,75.2155,75.2344,75.2155,75.2344,144484.0
2024-02-20 15:25:00,79.86,79.87,79.85,79.87,96321.0,75.2344,75.2438,75.2249,75.2438,96321.0
2024-02-20 15:30:00,79.87,79.87,79.86,79.86,153552.0,75.2438,75.2438,75.2344,75.2344,153552.0
2024-02-20 15:35:00,79.87,79.87,79.86,79.87,164446.0,75.2438,75.2438,75.2344,75.2438,164446.0
2024-02-20 15:40:00,79.87,79.87,79.86,79.87,76443.0,75.2438,75.2438,75.2344,75.2438,76443.0
2024-02-20 15:45:00,79.87,79.87,79.86,79.87,66436.0,75.2438,75.2438,75.2344,75.2438,66436.0
2024-02-20 15:50:00,79.87,79.9,79.86,79.89,217269.0,75.2438,75.2721,75.2344,75.2626,217269.0
2024-02-20 15:55:00,79.89,79.91,79.88,79.91,326974.0,75.2626,75.2815,75.2532,75.2815,326974.0
2024-02-21 09:30:00,79.9,79.96,79.9,79.94,230954.0,75.2721,75.3286,75.2721,75.3097,230954.0
2024-02-21 09:35:00,79.93,79.94,79.9,79.94,251215.0,75.3003,75.3097,75.2721,75.3097,251215.0
2024-02-21 09:40:00,79.93,79.94,79.9,79.9,102871.0,75.3003,75.3097,75.2721,75.2721,102871.0
2024-02-21 09:45:00,79.9,79.91,79.88,79.9,68833.0,75.2721,75.2815,75.2532,75.2721,68833.0
2024-02-21 09:50:00,79.89,79.89,79.85,79.88,19845.0,75.2626,75.2626,75.2249,75.2532,19845.0
2024-02-21 09:55:00,79.88,79.89,79.87,79.89,10463.0,75.2532,75.2626,75.2438,75.2626,10463.0
2024-02-21 10:00:00,79.89,79.9,79.87,79.9,16144.0,75.2626,75.2721,75.2438,75.2721,16144.0
2024-02-21 10:05:00,79.9,79.93,79.89,79.93,22943.0,75.2721,75.3003,75.2626,75.3003,22943.0
2024-02-21 10:10:00,79.92,79.94,79.91,79.94,75738.0,75.2909,75.3097,75.2815,75.3097,75738.0
2024-02-21 10:15:00,79.94,79.94,79.91,79.92,123444.0,75.3097,75.3097,75.2815,75.2909,123444.0
2024-02-21 10:20:00,79.92,79.92,79.87,79.88,30429.0,75.2909,75.2909,75.2438,75.2532,30429.0
2024-02-21 10:25:00,79.87,79.88,79.86,79.86,37311.0,75.2438,75.2532,75.2344,75.2344,37311.0
2024-02-21 10:30:00,79.86,79.86,79.83,79.83,41865.0,75.2344,75.2344,75.2061,75.2061,41865.0
2024-02-21 10:35:00,79.83,79.85,79.81,79.84,67833.0,75.2061,75.2249,75.1873,75.2155,67833.0
2024-02-21 10:40:00,79.84,79.85,79.81,79.81,158014.0,75.2155,75.2249,75.1873,75.1873,158014.0
2024-02-21 10:45:00,79.81,79.84,79.8,79.82,55322.0,75.1873,75.2155,75.1778,75.1967,55322.0
2024-02-21 10:50:00,79.82,79.83,79.81,79.83,37201.0,75.1967,75.2061,75.1873,75.2061,37201.0
2024-02-21 10:55:00,79.82,79.83,79.79,79.79,313064.0,75.1967,75.2061,75.1684,75.1684,313064.0
2024-02-21 11:00:00,79.79,79.83,79.79,79.8,101297.0,75.1684,75.2061,75.1684,75.1778,101297.0
2024-02-21 11:05:00,79.81,79.84,79.8,79.84,32286.0,75.1873,75.2155,75.1778,75.2155,32286.0
2024-02-21 11:10:00,79.83,79.84,79.82,79.83,27726.0,75.2061,75.2155,75.1967,75.2061,27726.0
2024-02-21 11:15:00,79.84,79.84,79.81,79.83,23617.0,75.2155,75.2155,75.1873,75.2061,23617.0
2024-02-21 11:20:00,79.83,79.84,79.81,79.82,14912.0,75.2061,75.2155,75.1873,75.1967,14912.0
2024-02-21 11:25:00,79.82,79.82,79.8,79.81,40557.0,75.1967,75.1967,75.1778,75.1873,40557.0
2024-02-21 11:30:00,79.81,79.82,79.8,79.8,14243.0,75.1873,75.1967,75.1778,75.1778,14243.0
2024-02-21 11:35:00,79.8,79.81,79.79,79.8,12759.0,75.1778,75.1873,75.1684,75.1778,12759.0
2024-02-21 11:40:00,79.8,79.81,79.79,79.8,11071.0,75.1778,75.1873,75.1684,75.1778,11071.0
2024-02-21 11:45:00,79.81,79.83,79.8,79.81,23103.0,75.1873,75.2061,75.1778,75.1873,23103.0
2024-02-21 11:50:00,79.81,79.81,79.8,79.81,18365.0,75.1873,75.1873,75.1778,75.1873,18365.0
2024-02-21 11:55:00,79.81,79.81,79.77,79.77,43814.0,75.1873,75.1873,75.1496,75.1496,43814.0
2024-02-21 12:00:00,79.78,79.78,79.75,79.77,34612.0,75.159,75.159,75.1307,75.1496,34612.0
2024-02-21 12:05:00,79.76,79.78,79.75,79.77,224118.0,75.1402,75.159,75.1307,75.1496,224118.0
2024-02-21 12:10:00,79.78,79.78,79.75,79.76,20422.0,75.159,75.159,75.1307,75.1402,20422.0
2024-02-21 12:15:00,79.76,79.76,79.74,79.76,29908.0,75.1402,75.1402,75.1213,75.1402,29908.0
2024-02-21 12:20:00,79.76,79.77,79.74,79.76,17778.0,75.1402,75.1496,75.1213,75.1402,17778.0
2024-02-21 12:25:00,79.76,79.76,79.73,79.74,18590.0,75.1402,75.1402,75.1119,75.1213,18590.0
2024-02-21 12:30:00,79.75,79.76,79.73,79.73,28053.0,75.1307,75.1402,75.1119,75.1119,28053.0
2024-02-21 12:35:00,79.74,79.76,79.73,79.74,78031.0,75.1213,75.1402,75.1119,75.1213,78031.0
2024-02-21 12:40:00,79.74,79.75,79.72,79.74,41130.0,75.1213,75.1307,75.1025,75.1213,41130.0
2024-02-21 12:45:00,79.74,79.77,79.73,79.76,21121.0,75.1213,75.1496,75.1119,75.1402,21121.0
2024-02-21 12:50:00,79.77,79.78,79.75,79.77,65455.0,75.1496,75.159,75.1307,75.1496,65455.0
2024-02-21 12:55:00,79.78,79.8,79.77,79.78,79402.0,75.159,75.1778,75.1496,75.159,79402.0
2024-02-21 13:00:00,79.78,79.82,79.65,79.71,215873.0,75.159,75.1967,75.0365,75.0931,215873.0
2024-02-21 13:05:00,79.7,79.71,79.67,79.67,33372.0,75.0836,75.0931,75.0554,75.0554,33372.0
2024-02-21 13:10:00,79.67,79.71,79.66,79.7,78587.0,75.0554,75.0931,75.046,75.0836,78587.0
2024-02-21 13:15:00,79.7,79.76,79.7,79.75,47295.0,75.0836,75.1402,75.0836,75.1307,47295.0
2024-02-21 13:20:00,79.75,79.77,79.74,79.77,47130.0,75.1307,75.1496,75.1213,75.1496,47130.0
2024-02-21 13:25:00,79.77,79.77,79.69,79.74,732695.0,75.1496,75.1496,75.0742,75.1213,732695.0
2024-02-21 13:30:00,79.74,79.74,79.71,79.73,61582.0,75.1213,75.1213,75.0931,75.1119,61582.0
2024-02-21 13:35:00,79.73,79.73,79.71,79.72,34964.0,75.1119,75.1119,75.0931,75.1025,34964.0
2024-02-21 13:40:00,79.72,79.73,79.71,79.72,58433.0,75.1025,75.1119,75.0931,75.1025,58433.0
2024-02-21 13:45:00,79.72,79.72,79.66,79.67,78917.0,75.1025,75.1025,75.046,75.0554,78917.0
2024-02-21 13:50:00,79.66,79.69,79.65,79.67,113836.0,75.046,75.0742,75.0365,75.0554,113836.0
2024-02-21 13:55:00,79.67,79.69,79.67,79.69,85491.0,75.0554,75.0742,75.0554,75.0742,85491.0
2024-02-21 14:00:00,79.69,79.76,79.63,79.73,237646.0,75.0742,75.1402,75.0177,75.1119,237646.0
2024-02-21 14:05:00,79.73,79.74,79.69,79.7,81301.0,75.1119,75.1213,75.0742,75.0836,81301.0
2024-02-21 14:10:00,79.7,79.75,79.69,79.73,295629.0,75.0836,75.1307,75.0742,75.1119,295629.0
2024-02-21 14:15:00,79.73,79.76,79.72,79.73,195191.0,75.1119,75.1402,75.1025,75.1119,195191.0
2024-02-21 14:20:00,79.73,79.74,79.72,79.73,47731.0,75.1119,75.1213,75.1025,75.1119,47731.0
2024-02-21 14:25:00,79.73,79.75,79.72,79.73,34976.0,75.1119,75.1307,75.1025,75.1119,34976.0
2024-02-21 14:30:00,79.73,79.75,79.71,79.74,135602.0,75.1119,75.1307,75.0931,75.1213,135602.0
2024-02-21 14:35:00,79.74,79.74,79.72,79.72,41697.0,75.1213,75.1213,75.1025,75.1025,41697.0
2024-02-21 14:40:00,79.73,79.73,79.69,79.7,33342.0,75.1119,75.1119,75.0742,75.0836,33342.0
2024-02-21 14:45:00,79.7,79.72,79.67,79.69,58191.0,75.0836,75.1025,75.0554,75.0742,58191.0
2024-02-21 14:50:00,79.69,79.72,79.68,79.72,28780.0,75.0742,75.1025,75.0648,75.1025,28780.0
2024-02-21 14:55:00,79.71,79.73,79.71,79.72,63939.0,75.0931,75.1119,75.0931,75.1025,63939.0
2024-02-21 15:00:00,79.72,79.73,79.71,79.73,79843.0,75.1025,75.1119,75.0931,75.1119,79843.0
2024-02-21 15:05:00,79.72,79.74,79.71,79.73,49540.0,75.1025,75.1213,75.0931,75.1119,49540.0
2024-02-21 15:10:00,79.73,79.73,79.72,79.73,80844.0,75.1119,75.1119,75.1025,75.1119,80844.0
2024-02-21 15:15:00,79.73,79.74,79.7,79.72,426295.0,75.1119,75.1213,75.0836,75.1025,426295.0
2024-02-21 15:20:00,79.72,79.72,79.71,79.72,14979.0,75.1025,75.1025,75.0931,75.1025,14979.0
2024-02-21 15:25:00,79.72,79.74,79.71,79.73,26103.0,75.1025,75.1213,75.0931,75.1119,26103.0
2024-02-21 15:30:00,79.73,79.75,79.73,79.75,21957.0,75.1119,75.1307,75.1119,75.1307,21957.0
2024-02-21 15:35:00,79.75,79.77,79.74,79.77,51365.0,75.1307,75.1496,75.1213,75.1496,51365.0
2024-02-21 15:40:00,79.77,79.77,79.74,79.76,377330.0,75.1496,75.1496,75.1213,75.1402,377330.0
2024-02-21 15:45:00,79.76,79.76,79.74,79.75,91839.0,75.1402,75.1402,75.1213,75.1307,91839.0
2024-02-21 15:50:00,79.74,79.76,79.73,79.76,62395.0,75.1213,75.1402,75.1119,75.1402,62395.0
2024-02-21 15:55:00,79.76,79.76,79.69,79.69,141035.0,75.1402,75.1402,75.0742,75.0742,141035.0
2024-02-22 09:30:00,79.74,79.77,79.74,79.76,343607.0,75.1213,75.1496,75.1213,75.1402,343607.0
2024-02-22 09:35:00,79.76,79.77,79.7,79.72,40238.0,75.1402,75.1496,75.0836,75.1025,40238.0
2024-02-22 09:40:00,79.73,79.73,79.69,79.7,353868.0,75.1119,75.1119,75.0742,75.0836,353868.0
2024-02-22 09:45:00,79.7,79.88,79.7,79.85,71731.0,75.0836,75.2532,75.0836,75.2249,71731.0
2024-02-22 09:50:00,79.85,79.87,79.8,79.81,47992.0,75.2249,75.2438,75.1778,75.1873,47992.0
2024-02-22 09:55:00,79.81,79.84,79.81,79.81,23861.0,75.1873,75.2155,75.1873,75.1873,23861.0
2024-02-22 10:00:00,79.81,79.81,79.75,79.75,50348.0,75.1873,75.1873,75.1307,75.1307,50348.0
2024-02-22 10:05:00,79.76,79.77,79.72,79.73,19866.0,75.1402,75.1496,75.1025,75.1119,19866.0
2024-02-22 10:10:00,79.73,79.78,79.73,79.77,29330.0,75.1119,75.159,75.1119,75.1496,29330.0
2024-02-22 10:15:00,79.77,79.77,79.73,79.73,27913.0,75.1496,75.1496,75.1119,75.1119,27913.0
2024-02-22 10:20:00,79.73,79.74,79.72,79.74,36285.0,75.1119,75.1213,75.1025,75.1213,36285.0
2024-02-22 10:25:00,79.73,79.73,79.7,79.72,14094.0,75.1119,75.1119,75.0836,75.1025,14094.0
2024-02-22 10:30:00,79.72,79.75,79.71,79.74,31299.0,75.1025,75.1307,75.0931,75.1213,31299.0
2024-02-22 10:35:00,79.76,79.77,79.74,79.76,14088.0,75.1402,75.1496,75.1213,75.1402,14088.0
2024-02-22 10:40:00,79.78,79.78,79.76,79.77,8510.0,75.159,75.159,75.1402,75.1496,8510.0
2024-02-22 10:45:00,79.77,79.77,79.73,79.75,44084.0,75.1496,75.1496,75.1119,75.1307,44084.0
2024-02-22 10:50:00,79.75,79.76,79.73,79.73,5653.0,75.1307,75.1402,75.1119,75.1119,5653.0
2024-02-22 10:55:00,79.73,79.75,79.72,79.73,11751.0,75.1119,75.1307,75.1025,75.1119,11751.0
2024-02-22 11:00:00,79.73,79.75,79.71,79.72,25505.0,75.1119,75.1307,75.0931,75.1025,25505.0
2024-02-22 11:05:00,79.72,79.75,79.72,79.73,293124.0,75.1025,75.1307,75.1025,75.1119,293124.0
2024-02-22 11:10:00,79.74,79.77,79.73,79.76,32245.0,75.1213,75.1496,75.1119,75.1402,32245.0
2024-02-22 11:15:00,79.76,79.79,79.75,79.77,38411.0,75.1402,75.1684,75.1307,75.1496,38411.0
2024-02-22 11:20:00,79.78,79.78,79.75,79.76,42426.0,75.159,75.159,75.1307,75.1402,42426.0
2024-02-22 11:25:00,79.76,79.76,79.74,79.75,47757.0,75.1402,75.1402,75.1213,75.1307,47757.0
2024-02-22 11:30:00,79.76,79.76,79.74,79.75,33174.0,75.1402,75.1402,75.1213,75.1307,33174.0
2024-02-22 11:35:00,79.76,79.77,79.74,79.75,13634.0,75.1402,75.1496,75.1213,75.1307,13634.0
2024-02-22 11:40:00,79.75,79.77,79.74,79.75,22721.0,75.1307,75.1496,75.1213,75.1307,22721.0
2024-02-22 11:45:00,79.76,79.76,79.72,79.73,50078.0,75.1402,75.1402,75.1025,75.1119,50078.0
2024-02-22 11:50:00,79.73,79.74,79.71,79.72,12144.0,75.1119,75.1213,75.0931,75.1025,12144.0
2024-02-22 11:55:00,79.71,79.72,79.7,79.71,63989.0,75.0931,75.1025,75.0836,75.0931,63989.0
2024-02-22 12:00:00,79.7,79.71,79.69,79.7,139577.0,75.0836,75.0931,75.0742,75.0836,139577.0
2024-02-22 12:05:00,79.69,79.7,79.68,79.68,23607.0,75.0742,75.0836,75.0648,75.0648,23607.0
2024-02-22 12:10:00,79.69,79.7,79.68,79.69,22387.0,75.0742,75.0836,75.0648,75.0742,22387.0
2024-02-22 12:15:00,79.69,79.7,79.68,79.69,16009.0,75.0742,75.0836,75.0648,75.0742,16009.0
2024-02-22 12:20:00,79.69,79.71,79.69,79.7,83030.0,75.0742,75.0931,75.0742,75.0836,83030.0
2024-02-22 12:25:00,79.7,79.72,79.69,79.71,14360.0,75.0836,75.1025,75.0742,75.0931,14360.0
2024-02-22 12:30:00,79.71,79.73,79.71,79.72,9039.0,75.0931,75.1119,75.0931,75.1025,9039.0
2024-02-22 12:35:00,79.72,79.73,79.7,79.71,31249.0,75.1025,75.1119,75.0836,75.0931,31249.0
2024-02-22 12:40:00,79.71,79.72,79.7,79.71,7469.0,75.0931,75.1025,75.0836,75.0931,7469.0
2024-02-22 12:45:00,79.71,79.74,79.71,79.72,17749.0,75.0931,75.1213,75.0931,75.1025,17749.0
2024-02-22 12:50:00,79.72,79.73,79.71,79.73,20153.0,75.1025,75.1119,75.0931,75.1119,20153.0
2024-02-22 12:55:00,79.73,79.74,79.71,79.73,18554.0,75.1119,75.1213,75.0931,75.1119,18554.0
2024-02-22 13:00:00,79.72,79.74,79.7,79.72,17443.0,75.1025,75.1213,75.0836,75.1025,17443.0
2024-02-22 13:05:00,79.71,79.72,79.67,79.67,25012.0,75.0931,75.1025,75.0554,75.0554,25012.0
2024-02-22 13:10:00,79.67,79.68,79.66,79.67,31974.0,75.0554,75.0648,75.046,75.0554,31974.0
2024-02-22 13:15:00,79.66,79.69,79.66,79.68,114777.0,75.046,75.0742,75.046,75.0648,114777.0
2024-02-22 13:20:00,79.67,79.71,79.67,79.7,70323.0,75.0554,75.0931,75.0554,75.0836,70323.0
2024-02-22 13:25:00,79.7,79.72,79.69,79.71,43858.0,75.0836,75.1025,75.0742,75.0931,43858.0
2024-02-22 13:30:00,79.72,79.76,79.71,79.74,38401.0,75.1025,75.1402,75.0931,75.1213,38401.0
2024-02-22 13:35:00,79.75,79.75,79.71,79.73,231085.0,75.1307,75.1307,75.0931,75.1119,231085.0
2024-02-22 13:40:00,79.73,79.76,79.72,79.76,24879.0,75.1119,75.1402,75.1025,75.1402,24879.0
2024-02-22 13:45:00,79.76,79.76,79.73,79.75,8595.0,75.1402,75.1402,75.1119,75.1307,8595.0
2024-02-22 13:50:00,79.75,79.75,79.72,79.73,23623.0,75.1307,75.1307,75.1025,75.1119,23623.0
2024-02-22 13:55:00,79.73,79.74,79.71,79.73,64005.0,75.1119,75.1213,75.0931,75.1119,64005.0
2024-02-22 14:00:00,79.73,79.74,79.72,79.72,72801.0,75.1119,75.1213,75.1025,75.1025,72801.0
2024-02-22 14:05:00,79.73,79.76,79.73,79.76,63931.0,75.1119,75.1402,75.1119,75.1402,63931.0
2024-02-22 14:10:00,79.76,79.76,79.74,79.76,32441.0,75.1402,75.1402,75.1213,75.1402,32441.0
2024-02-22 14:15:00,79.76,79.77,79.73,79.73,38555.0,75.1402,75.1496,75.1119,75.1119,38555.0
2024-02-22 14:20:00,79.74,79.76,79.73,79.76,21257.0,75.1213,75.1402,75.1119,75.1402,21257.0
2024-02-22 14:25:00,79.76,79.78,79.74,79.77,144906.0,75.1402,75.159,75.1213,75.1496,144906.0
2024-02-22 14:30:00,79.77,79.77,79.76,79.77,14233.0,75.1496,75.1496,75.1402,75.1496,14233.0
2024-02-22 14:35:00,79.76,79.76,79.75,79.76,44501.0,75.1402,75.1402,75.1307,75.1402,44501.0
2024-02-22 14:40:00,79.76,79.77,79.75,79.77,15031.0,75.1402,75.1496,75.1307,75.1496,15031.0
2024-02-22 14:45:00,79.77,79.78,79.76,79.76,18382.0,75.1496,75.159,75.1402,75.1402,18382.0
2024-02-22 14:50:00,79.76,79.76,79.75,79.76,82780.0,75.1402,75.1402,75.1307,75.1402,82780.0
2024-02-22 14:55:00,79.76,79.77,79.74,79.75,31239.0,75.1402,75.1496,75.1213,75.1307,31239.0
2024-02-22 15:00:00,79.75,79.75,79.73,79.74,113155.0,75.1307,75.1307,75.1119,75.1213,113155.0
2024-02-22 15:05:00,79.74,79.76,79.73,79.76,175746.0,75.1213,75.1402,75.1119,75.1402,175746.0
2024-02-22 15:10:00,79.76,79.77,79.75,79.75,94056.0,75.1402,75.1496,75.1307,75.1307,94056.0
2024-02-22 15:15:00,79.75,79.76,79.74,79.75,14655.0,75.1307,75.1402,75.1213,75.1307,14655.0
2024-02-22 15:20:00,79.75,79.76,79.74,79.76,59875.0,75.1307,75.1402,75.1213,75.1402,59875.0
2024-02-22 15:25:00,79.76,79.77,79.73,79.73,61597.0,75.1402,75.1496,75.1119,75.1119,61597.0
2024-02-22 15:30:00,79.73,79.75,79.7,79.72,85185.0,75.1119,75.1307,75.0836,75.1025,85185.0
2024-02-22 15:35:00,79.72,79.74,79.7,79.72,56574.0,75.1025,75.1213,75.0836,75.1025,56574.0
2024-02-22 15:40:00,79.72,79.73,79.71,79.72,839436.0,75.1025,75.1119,75.0931,75.1025,839436.0
2024-02-22 15:45:00,79.71,79.74,79.71,79.74,23986.0,75.0931,75.1213,75.0931,75.1213,23986.0
2024-02-22 15:50:00,79.74,79.75,79.73,79.75,166880.0,75.1213,75.1307,75.1119,75.1307,166880.0
2024-02-22 15:55:00,79.75,79.77,79.73,79.77,183688.0,75.1307,75.1496,75.1119,75.1496,183688.0
2024-02-23 09:30:00,79.77,79.81,79.75,79.78,120024.0,75.1496,75.1873,75.1307,75.159,120024.0
2024-02-23 09:35:00,79.77,79.79,79.76,79.78,89200.0,75.1496,75.1684,75.1402,75.159,89200.0
2024-02-23 09:40:00,79.78,79.8,79.76,79.79,168410.0,75.159,75.1778,75.1402,75.1684,168410.0
2024-02-23 09:45:00,79.8,79.8,79.78,79.79,98868.0,75.1778,75.1778,75.159,75.1684,98868.0
2024-02-23 09:50:00,79.78,79.8,79.76,79.8,90384.0,75.159,75.1778,75.1402,75.1778,90384.0
2024-02-23 09:55:00,79.8,79.81,79.79,79.79,75539.0,75.1778,75.1873,75.1684,75.1684,75539.0
2024-02-23 10:00:00,79.79,79.79,79.76,79.77,32698.0,75.1684,75.1684,75.1402,75.1496,32698.0
2024-02-23 10:05:00,79.78,79.78,79.75,79.77,144571.0,75.159,75.159,75.1307,75.1496,144571.0
2024-02-23 10:10:00,79.76,79.77,79.74,79.76,45457.0,75.1402,75.1496,75.1213,75.1402,45457.0
2024-02-23 10:15:00,79.76,79.79,79.75,79.77,17873.0,75.1402,75.1684,75.1307,75.1496,17873.0
2024-02-23 10:20:00,79.77,79.78,79.73,79.76,18933.0,75.1496,75.159,75.1119,75.1402,18933.0
2024-02-23 10:25:00,79.77,79.78,79.75,79.77,17470.0,75.1496,75.159,75.1307,75.1496,17470.0
2024-02-23 10:30:00,79.78,79.8,79.77,79.8,33851.0,75.159,75.1778,75.1496,75.1778,33851.0
2024-02-23 10:35:00,79.8,79.82,79.79,79.8,32619.0,75.1778,75.1967,75.1684,75.1778,32619.0
2024-02-23 10:40:00,79.81,79.82,79.76,79.77,20762.0,75.1873,75.1967,75.1402,75.1496,20762.0
2024-02-23 10:45:00,79.76,79.78,79.75,79.76,17441.0,75.1402,75.159,75.1307,75.1402,17441.0
2024-02-23 10:50:00,79.76,79.78,79.75,79.77,32479.0,75.1402,75.159,75.1307,75.1496,32479.0
2024-02-23 10:55:00,79.78,79.79,79.75,79.76,28515.0,75.159,75.1684,75.1307,75.1402,28515.0
2024-02-23 11:00:00,79.76,79.79,79.75,79.78,22981.0,75.1402,75.1684,75.1307,75.159,22981.0
2024-02-23 11:05:00,79.77,79.8,79.76,79.8,20026.0,75.1496,75.1778,75.1402,75.1778,20026.0
2024-02-23 11:10:00,79.79,79.79,79.76,79.79,36187.0,75.1684,75.1684,75.1402,75.1684,36187.0
2024-02-23 11:15:00,79.78,79.81,79.78,79.81,32656.0,75.159,75.1873,75.159,75.1873,32656.0
2024-02-23 11:20:00,79.81,79.84,79.8,79.84,22761.0,75.1873,75.2155,75.1778,75.2155,22761.0
2024-02-23 11:25:00,79.84,79.9,79.84,79.9,20679.0,75.2155,75.2721,75.2155,75.2721,20679.0
2024-02-23 11:30:00,79.89,79.92,79.89,79.92,14760.0,75.2626,75.2909,75.2626,75.2909,14760.0
2024-02-23 11:35:00,79.92,79.94,79.9,79.93,15020.0,75.2909,75.3097,75.2721,75.3003,15020.0
2024-02-23 11:40:00,79.94,79.96,79.93,79.96,27525.0,75.3097,75.3286,75.3003,75.3286,27525.0
2024-02-23 11:45:00,79.96,79.96,79.94,79.95,41118.0,75.3286,75.3286,75.3097,75.3192,41118.0
2024-02-23 11:50:00,79.95,79.96,79.93,79.95,31149.0,75.3192,75.3286,75.3003,75.3192,31149.0
2024-02-23 11:55:00,79.95,79.95,79.92,79.94,53604.0,75.3192,75.3192,75.2909,75.3097,53604.0
2024-02-23 12:00:00,79.95,79.97,79.94,79.95,20830.0,75.3192,75.338,75.3097,75.3192,20830.0
2024-02-23 12:05:00,79.96,79.98,79.93,79.94,101334.0,75.3286,75.3474,75.3003,75.3097,101334.0
2024-02-23 12:10:00,79.94,79.96,79.93,79.96,54496.0,75.3097,75.3286,75.3003,75.3286,54496.0
2024-02-23 12:15:00,79.96,79.96,79.92,79.93,63480.0,75.3286,75.3286,75.2909,75.3003,63480.0
2024-02-23 12:20:00,79.94,79.94,79.92,79.92,34049.0,75.3097,75.3097,75.2909,75.2909,34049.0
2024-02-23 12:25:00,79.93,79.94,79.92,79.93,87127.0,75.3003,75.3097,75.2909,75.3003,87127.0
2024-02-23 12:30:00,79.92,79.94,79.91,79.94,50436.0,75.2909,75.3097,75.2815,75.3097,50436.0
2024-02-23 12:35:00,79.93,79.94,79.91,79.93,161338.0,75.3003,75.3097,75.2815,75.3003,161338.0
2024-02-23 12:40:00,79.92,79.93,79.91,79.92,55195.0,75.2909,75.3003,75.2815,75.2909,55195.0
2024-02-23 12:45:00,79.92,79.93,79.91,79.92,44192.0,75.2909,75.3003,75.2815,75.2909,44192.0
2024-02-23 12:50:00,79.92,79.95,79.92,79.95,27831.0,75.2909,75.3192,75.2909,75.3192,27831.0
2024-02-23 12:55:00,79.94,79.96,79.94,79.95,76153.0,75.3097,75.3286,75.3097,75.3192,76153.0
2024-02-23 13:00:00,79.95,79.96,79.93,79.94,29396.0,75.3192,75.3286,75.3003,75.3097,29396.0
2024-02-23 13:05:00,79.94,79.95,79.93,79.95,79327.0,75.3097,75.3192,75.3003,75.3192,79327.0
2024-02-23 13:10:00,79.95,79.96,79.93,79.95,99871.0,75.3192,75.3286,75.3003,75.3192,99871.0
2024-02-23 13:15:00,79.95,79.95,79.93,79.95,48097.0,75.3192,75.3192,75.3003,75.3192,48097.0
2024-02-23 13:20:00,79.95,79.95,79.93,79.94,42467.0,75.3192,75.3192,75.3003,75.3097,42467.0
2024-02-23 13:25:00,79.94,79.97,79.93,79.97,77706.0,75.3097,75.338,75.3003,75.338,77706.0
2024-02-23 13:30:00,79.96,79.98,79.95,79.98,111092.0,75.3286,75.3474,75.3192,75.3474,111092.0
2024-02-23 13:35:00,79.98,79.98,79.96,79.97,53270.0,75.3474,75.3474,75.3286,75.338,53270.0
2024-02-23 13:40:00,79.97,79.97,79.96,79.97,10149.0,75.338,75.338,75.3286,75.338,10149.0
2024-02-23 13:45:00,79.97,79.97,79.95,79.97,20712.0,75.338,75.338,75.3192,75.338,20712.0
2024-02-23 13:50:00,79.97,79.97,79.96,79.97,15721.0,75.338,75.338,75.3286,75.338,15721.0
2024-02-23 13:55:00,79.96,79.98,79.96,79.97,23632.0,75.3286,75.3474,75.3286,75.338,23632.0
2024-02-23 14:00:00,79.97,79.97,79.96,79.97,50858.0,75.338,75.338,75.3286,75.338,50858.0
2024-02-23 14:05:00,79.97,79.97,79.95,79.95,69441.0,75.338,75.338,75.3192,75.3192,69441.0
2024-02-23 14:10:00,79.95,79.96,79.93,79.94,25406.0,75.3192,75.3286,75.3003,75.3097,25406.0
2024-02-23 14:15:00,79.94,79.94,79.93,79.93,62015.0,75.3097,75.3097,75.3003,75.3003,62015.0
2024-02-23 14:20:00,79.94,79.94,79.93,79.94,56304.0,75.3097,75.3097,75.3003,75.3097,56304.0
2024-02-23 14:25:00,79.94,79.94,79.92,79.92,67480.0,75.3097,75.3097,75.2909,75.2909,67480.0
2024-02-23 14:30:00,79.93,79.93,79.91,79.92,49304.0,75.3003,75.3003,75.2815,75.2909,49304.0
2024-02-23 14:35:00,79.91,79.92,79.9,79.9,44922.0,75.2815,75.2909,75.2721,75.2721,44922.0
2024-02-23 14:40:00,79.91,79.91,79.89,79.9,20903.0,75.2815,75.2815,75.2626,75.2721,20903.0
2024-02-23 14:45:00,79.9,79.9,79.89,79.89,14870.0,75.2721,75.2721,75.2626,75.2626,14870.0
2024-02-23 14:50:00,79.9,79.91,79.89,79.89,40483.0,75.2721,75.2815,75.2626,75.2626,40483.0
2024-02-23 14:55:00,79.89,79.9,79.87,79.89,34223.0,75.2626,75.2721,75.2438,75.2626,34223.0
2024-02-23 15:00:00,79.89,79.91,79.88,79.9,31009.0,75.2626,75.2815,75.2532,75.2721,31009.0
2024-02-23 15:05:00,79.9,79.91,79.89,79.9,43306.0,75.2721,75.2815,75.2626,75.2721,43306.0
2024-02-23 15:10:00,79.9,79.9,79.88,79.89,52830.0,75.2721,75.2721,75.2532,75.2626,52830.0
2024-02-23 15:15:00,79.88,79.91,79.88,79.9,20011.0,75.2532,75.2815,75.2532,75.2721,20011.0
2024-02-23 15:20:00,79.91,79.91,79.89,79.9,19648.0,75.2815,75.2815,75.2626,75.2721,19648.0
2024-02-23 15:25:00,79.9,79.9,79.89,79.9,23784.0,75.2721,75.2721,75.2626,75.2721,23784.0
2024-02-23 15:30:00,79.9,79.9,79.88,79.89,36248.0,75.2721,75.2721,75.2532,75.2626,36248.0
2024-02-23 15:35:00,79.89,79.9,79.88,79.9,53040.0,75.2626,75.2721,75.2532,75.2721,53040.0
2024-02-23 15:40:00,79.89,79.91,79.89,79.9,156394.0,75.2626,75.2815,75.2626,75.2721,156394.0
2024-02-23 15:45:00,79.9,79.92,79.9,79.91,54399.0,75.2721,75.2909,75.2721,75.2815,54399.0
2024-02-23 15:50:00,79.91,79.91,79.9,79.91,124415.0,75.2815,75.2815,75.2721,75.2815,124415.0
2024-02-23 15:55:00,79.9,79.91,79.89,79.89,288966.0,75.2721,75.2815,75.2626,75.2626,288966.0
2024-02-26 09:30:00,79.83,79.87,79.81,79.81,68538.0,75.2061,75.2438,75.1873,75.1873,68538.0
2024-02-26 09:35:00,79.81,79.83,79.8,79.83,45900.0,75.1873,75.2061,75.1778,75.2061,45900.0
2024-02-26 09:40:00,79.83,79.83,79.79,79.81,22811.0,75.2061,75.2061,75.1684,75.1873,22811.0
2024-02-26 09:45:00,79.81,79.81,79.78,79.8,17347.0,75.1873,75.1873,75.159,75.1778,17347.0
2024-02-26 09:50:00,79.8,79.81,79.78,79.79,35748.0,75.1778,75.1873,75.159,75.1684,35748.0
2024-02-26 09:55:00,79.79,79.79,79.77,79.78,23404.0,75.1684,75.1684,75.1496,75.159,23404.0
2024-02-26 10:00:00,79.79,79.79,79.75,79.77,27477.0,75.1684,75.1684,75.1307,75.1496,27477.0
2024-02-26 10:05:00,79.77,79.77,79.72,79.73,26042.0,75.1496,75.1496,75.1025,75.1119,26042.0
2024-02-26 10:10:00,79.73,79.78,79.72,79.75,185025.0,75.1119,75.159,75.1025,75.1307,185025.0
2024-02-26 10:15:00,79.74,79.75,79.71,79.71,57878.0,75.1213,75.1307,75.0931,75.0931,57878.0
2024-02-26 10:20:00,79.72,79.73,79.71,79.72,34733.0,75.1025,75.1119,75.0931,75.1025,34733.0
2024-02-26 10:25:00,79.71,79.72,79.69,79.7,51563.0,75.0931,75.1025,75.0742,75.0836,51563.0
2024-02-26 10:30:00,79.71,79.72,79.69,79.71,53150.0,75.0931,75.1025,75.0742,75.0931,53150.0
2024-02-26 10:35:00,79.7,79.72,79.7,79.72,109739.0,75.0836,75.1025,75.0836,75.1025,109739.0
2024-02-26 10:40:00,79.71,79.75,79.7,79.75,41728.0,75.0931,75.1307,75.0836,75.1307,41728.0
2024-02-26 10:45:00,79.74,79.75,79.73,79.74,28165.0,75.1213,75.1307,75.1119,75.1213,28165.0
2024-02-26 10:50:00,79.73,79.75,79.73,79.75,33651.0,75.1119,75.1307,75.1119,75.1307,33651.0
2024-02-26 10:55:00,79.75,79.75,79.72,79.72,50233.0,75.1307,75.1307,75.1025,75.1025,50233.0
2024-02-26 11:00:00,79.72,79.76,79.71,79.74,79369.0,75.1025,75.1402,75.0931,75.1213,79369.0
2024-02-26 11:05:00,79.74,79.74,79.72,79.73,20296.0,75.1213,75.1213,75.1025,75.1119,20296.0
2024-02-26 11:10:00,79.73,79.73,79.7,79.71,28823.0,75.1119,75.1119,75.0836,75.0931,28823.0
2024-02-26 11:15:00,79.7,79.73,79.69,79.73,33375.0,75.0836,75.1119,75.0742,75.1119,33375.0
2024-02-26 11:20:00,79.73,79.73,79.71,79.71,24548.0,75.1119,75.1119,75.0931,75.0931,24548.0
2024-02-26 11:25:00,79.71,79.73,79.7,79.72,59164.0,75.0931,75.1119,75.0836,75.1025,59164.0
2024-02-26 11:30:00,79.72,79.73,79.69,79.7,51123.0,75.1025,75.1119,75.0742,75.0836,51123.0
2024-02-26 11:35:00,79.7,79.72,79.68,79.69,25401.0,75.0836,75.1025,75.0648,75.0742,25401.0
2024-02-26 11:40:00,79.69,79.7,79.68,79.69,25273.0,75.0742,75.0836,75.0648,75.0742,25273.0
2024-02-26 11:45:00,79.69,79.69,79.67,79.69,32425.0,75.0742,75.0742,75.0554,75.0742,32425.0
2024-02-26 11:50:00,79.69,79.7,79.68,79.69,105192.0,75.0742,75.0836,75.0648,75.0742,105192.0
2024-02-26 11:55:00,79.69,79.69,79.66,79.67,42270.0,75.0742,75.0742,75.046,75.0554,42270.0
2024-02-26 12:00:00,79.67,79.67,79.64,79.65,26479.0,75.0554,75.0554,75.0271,75.0365,26479.0
2024-02-26 12:05:00,79.65,79.65,79.63,79.63,16536.0,75.0365,75.0365,75.0177,75.0177,16536.0
2024-02-26 12:10:00,79.64,79.64,79.62,79.63,75130.0,75.0271,75.0271,75.0083,75.0177,75130.0
2024-02-26 12:15:00,79.63,79.65,79.62,79.65,35289.0,75.0177,75.0365,75.0083,75.0365,35289.0
2024-02-26 12:20:00,79.65,79.66,79.64,79.65,41332.0,75.0365,75.046,75.0271,75.0365,41332.0
2024-02-26 12:25:00,79.66,79.66,79.64,79.65,19451.0,75.046,75.046,75.0271,75.0365,19451.0
2024-02-26 12:30:00,79.65,79.65,79.64,79.65,44719.0,75.0365,75.0365,75.0271,75.0365,44719.0
2024-02-26 12:35:00,79.65,79.65,79.64,79.65,12456.0,75.0365,75.0365,75.0271,75.0365,12456.0
2024-02-26 12:40:00,79.64,79.66,79.63,79.65,49182.0,75.0271,75.046,75.0177,75.0365,49182.0
2024-02-26 12:45:00,79.66,79.66,79.64,79.66,55096.0,75.046,75.046,75.0271,75.046,55096.0
2024-02-26 12:50:00,79.66,79.66,79.63,79.66,45210.0,75.046,75.046,75.0177,75.046,45210.0
2024-02-26 12:55:00,79.65,79.65,79.63,79.64,39742.0,75.0365,75.0365,75.0177,75.0271,39742.0
2024-02-26 13:00:00,79.64,79.65,79.6,79.63,81200.0,75.0271,75.0365,74.9894,75.0177,81200.0
2024-02-26 13:05:00,79.63,79.63,79.58,79.59,48622.0,75.0177,75.0177,74.9706,74.98,48622.0
2024-02-26 13:10:00,79.59,79.62,79.58,79.6,26529.0,74.98,75.0083,74.9706,74.9894,26529.0
2024-02-26 13:15:00,79.59,79.6,79.58,79.59,31900.0,74.98,74.9894,74.9706,74.98,31900.0
2024-02-26 13:20:00,79.59,79.6,79.57,79.59,269442.0,74.98,74.9894,74.9612,74.98,269442.0
2024-02-26 13:25:00,79.59,79.6,79.58,79.59,39688.0,74.98,74.9894,74.9706,74.98,39688.0
2024-02-26 13:30:00,79.59,79.61,79.59,79.6,68709.0,74.98,74.9989,74.98,74.9894,68709.0
2024-02-26 13:35:00,79.6,79.62,79.6,79.61,77660.0,74.9894,75.0083,74.9894,74.9989,77660.0
2024-02-26 13:40:00,79.61,79.63,79.6,79.63,47859.0,74.9989,75.0177,74.9894,75.0177,47859.0
2024-02-26 13:45:00,79.63,79.63,79.62,79.63,12222.0,75.0177,75.0177,75.0083,75.0177,12222.0
2024-02-26 13:50:00,79.63,79.64,79.6,79.61,48211.0,75.0177,75.0271,74.9894,74.9989,48211.0
2024-02-26 13:55:00,79.61,79.63,79.6,79.63,26004.0,74.9989,75.0177,74.9894,75.0177,26004.0
2024-02-26 14:00:00,79.63,79.65,79.63,79.64,49798.0,75.0177,75.0365,75.0177,75.0271,49798.0
2024-02-26 14:05:00,79.64,79.65,79.63,79.65,37854.0,75.0271,75.0365,75.0177,75.0365,37854.0
2024-02-26 14:10:00,79.65,79.65,79.62,79.64,82551.0,75.0365,75.0365,75.0083,75.0271,82551.0
2024-02-26 14:15:00,79.64,79.64,79.63,79.64,38617.0,75.0271,75.0271,75.0177,75.0271,38617.0
2024-02-26 14:20:00,79.64,79.65,79.63,79.65,27716.0,75.0271,75.0365,75.0177,75.0365,27716.0
2024-02-26 14:25:00,79.65,79.65,79.62,79.63,49679.0,75.0365,75.0365,75.0083,75.0177,49679.0
2024-02-26 14:30:00,79.63,79.63,79.59,79.6,44774.0,75.0177,75.0177,74.98,74.9894,44774.0
2024-02-26 14:35:00,79.6,79.6,79.59,79.59,78375.0,74.9894,74.9894,74.98,74.98,78375.0
2024-02-26 14:40:00,79.59,79.6,79.57,79.58,114533.0,74.98,74.9894,74.9612,74.9706,114533.0
2024-02-26 14:45:00,79.58,79.61,79.57,79.61,137807.0,74.9706,74.9989,74.9612,74.9989,137807.0
2024-02-26 14:50:00,79.6,79.62,79.6,79.62,343419.0,74.9894,75.0083,74.9894,75.0083,343419.0
2024-02-26 14:55:00,79.62,79.62,79.58,79.6,80450.0,75.0083,75.0083,74.9706,74.9894,80450.0
2024-02-26 15:00:00,79.6,79.63,79.59,79.62,254857.0,74.9894,75.0177,74.98,75.0083,254857.0
2024-02-26 15:05:00,79.62,79.65,79.61,79.65,222099.0,75.0083,75.0365,74.9989,75.0365,222099.0
2024-02-26 15:10:00,79.65,79.68,79.64,79.68,54559.0,75.0365,75.0648,75.0271,75.0648,54559.0
2024-02-26 15:15:00,79.67,79.68,79.66,79.67,55017.0,75.0554,75.0648,75.046,75.0554,55017.0
2024-02-26 15:20:00,79.67,79.68,79.66,79.68,80899.0,75.0554,75.0648,75.046,75.0648,80899.0
2024-02-26 15:25:00,79.68,79.69,79.67,79.67,274478.0,75.0648,75.0742,75.0554,75.0554,274478.0
2024-02-26 15:30:00,79.67,79.68,79.66,79.67,101830.0,75.0554,75.0648,75.046,75.0554,101830.0
2024-02-26 15:35:00,79.67,79.68,79.66,79.68,81334.0,75.0554,75.0648,75.046,75.0648,81334.0
2024-02-26 15:40:00,79.68,79.69,79.67,79.69,146274.0,75.0648,75.0742,75.0554,75.0742,146274.0
2024-02-26 15:45:00,79.68,79.72,79.67,79.72,374656.0,75.0648,75.1025,75.0554,75.1025,374656.0
2024-02-26 15:50:00,79.72,79.72,79.7,79.71,259077.0,75.1025,75.1025,75.0836,75.0931,259077.0
2024-02-26 15:55:00,79.71,79.71,79.69,79.7,428720.0,75.0931,75.0931,75.0742,75.0836,428720.0
2024-02-27 09:30:00,79.73,79.73,79.66,79.67,130875.0,75.1119,75.1119,75.046,75.0554,130875.0
2024-02-27 09:35:00,79.67,79.71,79.66,79.7,15410.0,75.0554,75.0931,75.046,75.0836,15410.0
2024-02-27 09:40:00,79.69,79.7,79.68,79.7,10152.0,75.0742,75.0836,75.0648,75.0836,10152.0
2024-02-27 09:45:00,79.69,79.7,79.68,79.69,145838.0,75.0742,75.0836,75.0648,75.0742,145838.0
2024-02-27 09:50:00,79.69,79.75,79.69,79.74,39068.0,75.0742,75.1307,75.0742,75.1213,39068.0
2024-02-27 09:55:00,79.74,79.77,79.73,79.74,28196.0,75.1213,75.1496,75.1119,75.1213,28196.0
2024-02-27 10:00:00,79.75,79.8,79.73,79.73,92845.0,75.1307,75.1778,75.1119,75.1119,92845.0
2024-02-27 10:05:00,79.74,79.77,79.72,79.76,46620.0,75.1213,75.1496,75.1025,75.1402,46620.0
2024-02-27 10:10:00,79.77,79.78,79.74,79.75,28805.0,75.1496,75.159,75.1213,75.1307,28805.0
2024-02-27 10:15:00,79.75,79.77,79.74,79.77,20663.0,75.1307,75.1496,75.1213,75.1496,20663.0
2024-02-27 10:20:00,79.77,79.79,79.75,79.77,27434.0,75.1496,75.1684,75.1307,75.1496,27434.0
2024-02-27 10:25:00,79.76,79.77,79.75,79.76,49596.0,75.1402,75.1496,75.1307,75.1402,49596.0
2024-02-27 10:30:00,79.76,79.76,79.73,79.73,20772.0,75.1402,75.1402,75.1119,75.1119,20772.0
2024-02-27 10:35:00,79.73,79.75,79.72,79.72,30483.0,75.1119,75.1307,75.1025,75.1025,30483.0
2024-02-27 10:40:00,79.73,79.73,79.71,79.71,21399.0,75.1119,75.1119,75.0931,75.0931,21399.0
2024-02-27 10:45:00,79.72,79.75,79.71,79.73,341995.0,75.1025,75.1307,75.0931,75.1119,341995.0
2024-02-27 10:50:00,79.73,79.74,79.71,79.72,199325.0,75.1119,75.1213,75.0931,75.1025,199325.0
2024-02-27 10:55:00,79.72,79.73,79.71,79.71,183932.0,75.1025,75.1119,75.0931,75.0931,183932.0
2024-02-27 11:00:00,79.72,79.75,79.71,79.75,52137.0,75.1025,75.1307,75.0931,75.1307,52137.0
2024-02-27 11:05:00,79.74,79.76,79.73,79.73,157697.0,75.1213,75.1402,75.1119,75.1119,157697.0
2024-02-27 11:10:00,79.73,79.74,79.71,79.74,7193.0,75.1119,75.1213,75.0931,75.1213,7193.0
2024-02-27 11:15:00,79.73,79.75,79.73,79.74,23117.0,75.1119,75.1307,75.1119,75.1213,23117.0
2024-02-27 11:20:00,79.74,79.76,79.72,79.72,20926.0,75.1213,75.1402,75.1025,75.1025,20926.0
2024-02-27 11:25:00,79.73,79.74,79.72,79.73,16909.0,75.1119,75.1213,75.1025,75.1119,16909.0
2024-02-27 11:30:00,79.73,79.74,79.72,79.73,25556.0,75.1119,75.1213,75.1025,75.1119,25556.0
2024-02-27 11:35:00,79.73,79.74,79.71,79.71,31596.0,75.1119,75.1213,75.0931,75.0931,31596.0
2024-02-27 11:40:00,79.72,79.73,79.71,79.73,35802.0,75.1025,75.1119,75.0931,75.1119,35802.0
2024-02-27 11:45:00,79.72,79.75,79.72,79.74,58698.0,75.1025,75.1307,75.1025,75.1213,58698.0
2024-02-27 11:50:00,79.75,79.75,79.7,79.71,239567.0,75.1307,75.1307,75.0836,75.0931,239567.0
2024-02-27 11:55:00,79.71,79.73,79.7,79.73,192087.0,75.0931,75.1119,75.0836,75.1119,192087.0
2024-02-27 12:00:00,79.72,79.73,79.71,79.72,21405.0,75.1025,75.1119,75.0931,75.1025,21405.0
2024-02-27 12:05:00,79.72,79.73,79.71,79.72,129835.0,75.1025,75.1119,75.0931,75.1025,129835.0
2024-02-27 12:10:00,79.72,79.72,79.7,79.7,131109.0,75.1025,75.1025,75.0836,75.0836,131109.0
2024-02-27 12:15:00,79.7,79.71,79.67,79.69,17473.0,75.0836,75.0931,75.0554,75.0742,17473.0
2024-02-27 12:20:00,79.68,79.69,79.66,79.67,15025.0,75.0648,75.0742,75.046,75.0554,15025.0
2024-02-27 12:25:00,79.67,79.69,79.67,79.68,18183.0,75.0554,75.0742,75.0554,75.0648,18183.0
2024-02-27 12:30:00,79.69,79.69,79.66,79.67,9877.0,75.0742,75.0742,75.046,75.0554,9877.0
2024-02-27 12:35:00,79.67,79.68,79.65,79.65,30824.0,75.0554,75.0648,75.0365,75.0365,30824.0
2024-02-27 12:40:00,79.65,79.67,79.64,79.65,14697.0,75.0365,75.0554,75.0271,75.0365,14697.0
2024-02-27 12:45:00,79.66,79.67,79.65,79.65,22714.0,75.046,75.0554,75.0365,75.0365,22714.0
2024-02-27 12:50:00,79.65,79.66,79.64,79.65,42231.0,75.0365,75.046,75.0271,75.0365,42231.0
2024-02-27 12:55:00,79.65,79.66,79.64,79.65,21867.0,75.0365,75.046,75.0271,75.0365,21867.0
2024-02-27 13:00:00,79.64,79.7,79.63,79.69,41318.0,75.0271,75.0836,75.0177,75.0742,41318.0
2024-02-27 13:05:00,79.7,79.71,79.68,79.7,12452.0,75.0836,75.0931,75.0648,75.0836,12452.0
2024-02-27 13:10:00,79.7,79.74,79.7,79.73,17910.0,75.0836,75.1213,75.0836,75.1119,17910.0
2024-02-27 13:15:00,79.73,79.75,79.73,79.73,9644.0,75.1119,75.1307,75.1119,75.1119,9644.0
2024-02-27 13:20:00,79.73,79.75,79.73,79.73,19830.0,75.1119,75.1307,75.1119,75.1119,19830.0
2024-02-27 13:25:00,79.73,79.74,79.7,79.71,13197.0,75.1119,75.1213,75.0836,75.0931,13197.0
2024-02-27 13:30:00,79.7,79.7,79.69,79.69,20284.0,75.0836,75.0836,75.0742,75.0742,20284.0
2024-02-27 13:35:00,79.7,79.7,79.68,79.69,25285.0,75.0836,75.0836,75.0648,75.0742,25285.0
2024-02-27 13:40:00,79.69,79.69,79.66,79.68,129100.0,75.0742,75.0742,75.046,75.0648,129100.0
2024-02-27 13:45:00,79.67,79.68,79.66,79.67,16704.0,75.0554,75.0648,75.046,75.0554,16704.0
2024-02-27 13:50:00,79.67,79.68,79.66,79.66,19074.0,75.0554,75.0648,75.046,75.046,19074.0
2024-02-27 13:55:00,79.67,79.68,79.65,79.67,11843.0,75.0554,75.0648,75.0365,75.0554,11843.0
2024-02-27 14:00:00,79.67,79.68,79.64,79.65,34923.0,75.0554,75.0648,75.0271,75.0365,34923.0
2024-02-27 14:05:00,79.64,79.65,79.64,79.65,9757.0,75.0271,75.0365,75.0271,75.0365,9757.0
2024-02-27 14:10:00,79.65,79.65,79.64,79.64,11866.0,75.0365,75.0365,75.0271,75.0271,11866.0
2024-02-27 14:15:00,79.65,79.66,79.64,79.66,15821.0,75.0365,75.046,75.0271,75.046,15821.0
2024-02-27 14:20:00,79.66,79.66,79.61,79.62,41107.0,75.046,75.046,74.9989,75.0083,41107.0
2024-02-27 14:25:00,79.63,79.64,79.62,79.64,119996.0,75.0177,75.0271,75.0083,75.0271,119996.0
2024-02-27 14:30:00,79.64,79.64,79.61,79.62,190199.0,75.0271,75.0271,74.9989,75.0083,190199.0
2024-02-27 14:35:00,79.62,79.63,79.61,79.62,21615.0,75.0083,75.0177,74.9989,75.0083,21615.0
2024-02-27 14:40:00,79.62,79.62,79.59,79.61,31678.0,75.0083,75.0083,74.98,74.9989,31678.0
2024-02-27 14:45:00,79.6,79.61,79.59,79.59,36299.0,74.9894,74.9989,74.98,74.98,36299.0
2024-02-27 14:50:00,79.59,79.6,79.58,79.6,30468.0,74.98,74.9894,74.9706,74.9894,30468.0
2024-02-27 14:55:00,79.6,79.62,79.59,79.62,72170.0,74.9894,75.0083,74.98,75.0083,72170.0
2024-02-27 15:00:00,79.62,79.63,79.61,79.63,14074.0,75.0083,75.0177,74.9989,75.0177,14074.0
2024-02-27 15:05:00,79.63,79.64,79.62,79.62,12213.0,75.0177,75.0271,75.0083,75.0083,12213.0
2024-02-27 15:10:00,79.62,79.63,79.62,79.62,27010.0,75.0083,75.0177,75.0083,75.0083,27010.0
2024-02-27 15:15:00,79.63,79.64,79.62,79.64,154930.0,75.0177,75.0271,75.0083,75.0271,154930.0
2024-02-27 15:20:00,79.64,79.65,79.63,79.64,70293.0,75.0271,75.0365,75.0177,75.0271,70293.0
2024-02-27 15:25:00,79.64,79.65,79.63,79.64,238690.0,75.0271,75.0365,75.0177,75.0271,238690.0
2024-02-27 15:30:00,79.64,79.64,79.62,79.63,46720.0,75.0271,75.0271,75.0083,75.0177,46720.0
2024-02-27 15:35:00,79.62,79.63,79.62,79.62,17685.0,75.0083,75.0177,75.0083,75.0083,17685.0
2024-02-27 15:40:00,79.63,79.64,79.62,79.64,74206.0,75.0177,75.0271,75.0083,75.0271,74206.0
2024-02-27 15:45:00,79.64,79.65,79.62,79.63,102410.0,75.0271,75.0365,75.0083,75.0177,102410.0
2024-02-27 15:50:00,79.63,79.64,79.62,79.63,21798.0,75.0177,75.0271,75.0083,75.0177,21798.0
2024-02-27 15:55:00,79.63,79.65,79.61,79.64,116087.0,75.0177,75.0365,74.9989,75.0271,116087.0
2024-02-28 09:30:00,79.57,79.64,79.55,79.56,102635.0,74.9612,75.0271,74.9423,74.9517,102635.0
2024-02-28 09:35:00,79.56,79.57,79.55,79.56,110667.0,74.9517,74.9612,74.9423,74.9517,110667.0
2024-02-28 09:40:00,79.56,79.58,79.55,79.56,48062.0,74.9517,74.9706,74.9423,74.9517,48062.0
2024-02-28 09:45:00,79.56,79.6,79.55,79.59,293179.0,74.9517,74.9894,74.9423,74.98,293179.0
2024-02-28 09:50:00,79.6,79.62,79.58,79.59,164177.0,74.9894,75.0083,74.9706,74.98,164177.0
2024-02-28 09:55:00,79.59,79.6,79.57,79.59,107405.0,74.98,74.9894,74.9612,74.98,107405.0
2024-02-28 10:00:00,79.59,79.61,79.59,79.59,32019.0,74.98,74.9989,74.98,74.98,32019.0
2024-02-28 10:05:00,79.59,79.63,79.59,79.62,245782.0,74.98,75.0177,74.98,75.0083,245782.0
2024-02-28 10:10:00,79.63,79.63,79.61,79.62,12711.0,75.0177,75.0177,74.9989,75.0083,12711.0
2024-02-28 10:15:00,79.62,79.62,79.59,79.59,243984.0,75.0083,75.0083,74.98,74.98,243984.0
2024-02-28 10:20:00,79.6,79.62,79.59,79.62,39028.0,74.9894,75.0083,74.98,75.0083,39028.0
2024-02-28 10:25:00,79.62,79.62,79.59,79.6,44042.0,75.0083,75.0083,74.98,74.9894,44042.0
2024-02-28 10:30:00,79.59,79.61,79.59,79.61,31731.0,74.98,74.9989,74.98,74.9989,31731.0
2024-02-28 10:35:00,79.61,79.64,79.61,79.64,307645.0,74.9989,75.0271,74.9989,75.0271,307645.0
2024-02-28 10:40:00,79.64,79.64,79.62,79.63,13089.0,75.0271,75.0271,75.0083,75.0177,13089.0
2024-02-28 10:45:00,79.63,79.63,79.61,79.63,43722.0,75.0177,75.0177,74.9989,75.0177,43722.0
2024-02-28 10:50:00,79.63,79.64,79.6,79.62,38606.0,75.0177,75.0271,74.9894,75.0083,38606.0
2024-02-28 10:55:00,79.62,79.62,79.61,79.62,17101.0,75.0083,75.0083,74.9989,75.0083,17101.0
2024-02-28 11:00:00,79.62,79.66,79.62,79.64,63270.0,75.0083,75.046,75.0083,75.0271,63270.0
2024-02-28 11:05:00,79.65,79.65,79.62,79.63,26746.0,75.0365,75.0365,75.0083,75.0177,26746.0
2024-02-28 11:10:00,79.63,79.65,79.62,79.65,40195.0,75.0177,75.0365,75.0083,75.0365,40195.0
2024-02-28 11:15:00,79.65,79.66,79.64,79.64,17413.0,75.0365,75.046,75.0271,75.0271,17413.0
2024-02-28 11:20:00,79.65,79.65,79.63,79.64,43828.0,75.0365,75.0365,75.0177,75.0271,43828.0
2024-02-28 11:25:00,79.64,79.64,79.63,79.64,14906.0,75.0271,75.0271,75.0177,75.0271,14906.0
2024-02-28 11:30:00,79.64,79.64,79.62,79.63,38218.0,75.0271,75.0271,75.0083,75.0177,38218.0
2024-02-28 11:35:00,79.62,79.63,79.62,79.63,650865.0,75.0083,75.0177,75.0083,75.0177,650865.0
2024-02-28 11:40:00,79.62,79.64,79.62,79.64,27832.0,75.0083,75.0271,75.0083,75.0271,27832.0
2024-02-28 11:45:00,79.64,79.64,79.63,79.64,14330.0,75.0271,75.0271,75.0177,75.0271,14330.0
2024-02-28 11:50:00,79.65,79.66,79.64,79.66,56659.0,75.0365,75.046,75.0271,75.046,56659.0
2024-02-28 11:55:00,79.66,79.67,79.65,79.67,18117.0,75.046,75.0554,75.0365,75.0554,18117.0
2024-02-28 12:00:00,79.66,79.67,79.65,79.66,40236.0,75.046,75.0554,75.0365,75.046,40236.0
2024-02-28 12:05:00,79.66,79.66,79.64,79.65,50812.0,75.046,75.046,75.0271,75.0365,50812.0
2024-02-28 12:10:00,79.65,79.66,79.64,79.66,100848.0,75.0365,75.046,75.0271,75.046,100848.0
2024-02-28 12:15:00,79.65,79.66,79.65,79.66,15673.0,75.0365,75.046,75.0365,75.046,15673.0
2024-02-28 12:20:00,79.66,79.66,79.65,79.66,10321.0,75.046,75.046,75.0365,75.046,10321.0
2024-02-28 12:25:00,79.66,79.66,79.65,79.66,19282.0,75.046,75.046,75.0365,75.046,19282.0
2024-02-28 12:30:00,79.66,79.67,79.65,79.66,17597.0,75.046,75.0554,75.0365,75.046,17597.0
2024-02-28 12:35:00,79.65,79.66,79.64,79.65,22595.0,75.0365,75.046,75.0271,75.0365,22595.0
2024-02-28 12:40:00,79.65,79.65,79.63,79.64,19593.0,75.0365,75.0365,75.0177,75.0271,19593.0
2024-02-28 12:45:00,79.64,79.64,79.63,79.64,36120.0,75.0271,75.0271,75.0177,75.0271,36120.0
2024-02-28 12:50:00,79.64,79.65,79.64,79.64,358715.0,75.0271,75.0365,75.0271,75.0271,358715.0
2024-02-28 12:55:00,79.65,79.66,79.63,79.66,198820.0,75.0365,75.046,75.0177,75.046,198820.0
2024-02-28 13:00:00,79.65,79.66,79.62,79.63,34740.0,75.0365,75.046,75.0083,75.0177,34740.0
2024-02-28 13:05:00,79.63,79.65,79.63,79.64,167616.0,75.0177,75.0365,75.0177,75.0271,167616.0
2024-02-28 13:10:00,79.63,79.63,79.62,79.63,41669.0,75.0177,75.0177,75.0083,75.0177,41669.0
2024-02-28 13:15:00,79.62,79.63,79.61,79.62,188697.0,75.0083,75.0177,74.9989,75.0083,188697.0
2024-02-28 13:20:00,79.63,79.64,79.62,79.63,105797.0,75.0177,75.0271,75.0083,75.0177,105797.0
2024-02-28 13:25:00,79.63,79.64,79.63,79.63,22798.0,75.0177,75.0271,75.0177,75.0177,22798.0
2024-02-28 13:30:00,79.63,79.64,79.62,79.63,17652.0,75.0177,75.0271,75.0083,75.0177,17652.0
2024-02-28 13:35:00,79.63,79.63,79.61,79.63,92078.0,75.0177,75.0177,74.9989,75.0177,92078.0
2024-02-28 13:40:00,79.63,79.63,79.62,79.63,24212.0,75.0177,75.0177,75.0083,75.0177,24212.0
2024-02-28 13:45:00,79.63,79.64,79.62,79.64,146998.0,75.0177,75.0271,75.0083,75.0271,146998.0
2024-02-28 13:50:00,79.64,79.64,79.63,79.64,24393.0,75.0271,75.0271,75.0177,75.0271,24393.0
2024-02-28 13:55:00,79.63,79.65,79.63,79.64,53277.0,75.0177,75.0365,75.0177,75.0271,53277.0
2024-02-28 14:00:00,79.65,79.65,79.62,79.63,19341.0,75.0365,75.0365,75.0083,75.0177,19341.0
2024-02-28 14:05:00,79.63,79.63,79.6,79.61,245358.0,75.0177,75.0177,74.9894,74.9989,245358.0
2024-02-28 14:10:00,79.61,79.62,79.61,79.62,30565.0,74.9989,75.0083,74.9989,75.0083,30565.0
2024-02-28 14:15:00,79.62,79.65,79.61,79.65,34934.0,75.0083,75.0365,74.9989,75.0365,34934.0
2024-02-28 14:20:00,79.64,79.65,79.63,79.64,102213.0,75.0271,75.0365,75.0177,75.0271,102213.0
2024-02-28 14:25:00,79.64,79.64,79.63,79.64,17430.0,75.0271,75.0271,75.0177,75.0271,17430.0
2024-02-28 14:30:00,79.64,79.64,79.62,79.64,307417.0,75.0271,75.0271,75.0083,75.0271,307417.0
2024-02-28 14:35:00,79.63,79.64,79.62,79.63,57306.0,75.0177,75.0271,75.0083,75.0177,57306.0
2024-02-28 14:40:00,79.63,79.65,79.62,79.65,71812.0,75.0177,75.0365,75.0083,75.0365,71812.0
2024-02-28 14:45:00,79.65,79.65,79.63,79.63,122916.0,75.0365,75.0365,75.0177,75.0177,122916.0
2024-02-28 14:50:00,79.63,79.65,79.62,79.65,47289.0,75.0177,75.0365,75.0083,75.0365,47289.0
2024-02-28 14:55:00,79.64,79.66,79.64,79.66,25907.0,75.0271,75.046,75.0271,75.046,25907.0
2024-02-28 15:00:00,79.65,79.69,79.65,79.67,96821.0,75.0365,75.0742,75.0365,75.0554,96821.0
2024-02-28 15:05:00,79.67,79.67,79.65,79.66,23710.0,75.0554,75.0554,75.0365,75.046,23710.0
2024-02-28 15:10:00,79.66,79.67,79.65,79.65,101916.0,75.046,75.0554,75.0365,75.0365,101916.0
2024-02-28 15:15:00,79.66,79.66,79.65,79.66,81971.0,75.046,75.046,75.0365,75.046,81971.0
2024-02-28 15:20:00,79.66,79.66,79.64,79.64,266256.0,75.046,75.046,75.0271,75.0271,266256.0
2024-02-28 15:25:00,79.65,79.67,79.64,79.67,329000.0,75.0365,75.0554,75.0271,75.0554,329000.0
2024-02-28 15:30:00,79.67,79.69,79.66,79.67,66315.0,75.0554,75.0742,75.046,75.0554,66315.0
2024-02-28 15:35:00,79.67,79.67,79.64,79.65,106709.0,75.0554,75.0554,75.0271,75.0365,106709.0
2024-02-28 15:40:00,79.65,79.65,79.62,79.63,406753.0,75.0365,75.0365,75.0083,75.0177,406753.0
2024-02-28 15:45:00,79.63,79.64,79.62,79.64,140851.0,75.0177,75.0271,75.0083,75.0271,140851.0
2024-02-28 15:50:00,79.64,79.64,79.63,79.64,57120.0,75.0271,75.0271,75.0177,75.0271,57120.0
2024-02-28 15:55:00,79.63,79.66,79.63,79.66,258096.0,75.0177,75.046,75.0177,75.046,258096.0
2024-02-29 09:30:00,79.83,79.83,79.75,79.81,189275.0,75.2061,75.2061,75.1307,75.1873,189275.0
2024-02-29 09:35:00,79.81,79.83,79.8,79.81,99484.0,75.1873,75.2061,75.1778,75.1873,99484.0
2024-02-29 09:40:00,79.81,79.88,79.79,79.86,190603.0,75.1873,75.2532,75.1684,75.2344,190603.0
2024-02-29 09:45:00,79.87,79.92,79.85,79.9,232600.0,75.2438,75.2909,75.2249,75.2721,232600.0
2024-02-29 09:50:00,79.91,79.93,79.9,79.91,105211.0,75.2815,75.3003,75.2721,75.2815,105211.0
2024-02-29 09:55:00,79.92,79.93,79.91,79.92,97427.0,75.2909,75.3003,75.2815,75.2909,97427.0
2024-02-29 10:00:00,79.92,79.96,79.92,79.95,266623.0,75.2909,75.3286,75.2909,75.3192,266623.0
2024-02-29 10:05:00,79.95,79.96,79.92,79.92,153648.0,75.3192,75.3286,75.2909,75.2909,153648.0
2024-02-29 10:10:00,79.93,79.93,79.88,79.91,213384.0,75.3003,75.3003,75.2532,75.2815,213384.0
2024-02-29 10:15:00,79.91,79.92,79.88,79.89,73271.0,75.2815,75.2909,75.2532,75.2626,73271.0
2024-02-29 10:20:00,79.88,79.92,79.88,79.91,14767.0,75.2532,75.2909,75.2532,75.2815,14767.0
2024-02-29 10:25:00,79.91,79.94,79.91,79.93,389943.0,75.2815,75.3097,75.2815,75.3003,389943.0
2024-02-29 10:30:00,79.94,79.94,79.91,79.93,50745.0,75.3097,75.3097,75.2815,75.3003,50745.0
2024-02-29 10:35:00,79.92,79.94,79.91,79.92,34842.0,75.2909,75.3097,75.2815,75.2909,34842.0
2024-02-29 10:40:00,79.91,79.94,79.91,79.92,481435.0,75.2815,75.3097,75.2815,75.2909,481435.0
2024-02-29 10:45:00,79.91,79.93,79.9,79.93,40088.0,75.2815,75.3003,75.2721,75.3003,40088.0
2024-02-29 10:50:00,79.92,79.95,79.92,79.92,28011.0,75.2909,75.3192,75.2909,75.2909,28011.0
2024-02-29 10:55:00,79.92,79.94,79.92,79.93,69505.0,75.2909,75.3097,75.2909,75.3003,69505.0
2024-02-29 11:00:00,79.94,79.94,79.87,79.88,36162.0,75.3097,75.3097,75.2438,75.2532,36162.0
2024-02-29 11:05:00,79.89,79.92,79.89,79.92,20234.0,75.2626,75.2909,75.2626,75.2909,20234.0
2024-02-29 11:10:00,79.92,79.94,79.91,79.91,41579.0,75.2909,75.3097,75.2815,75.2815,41579.0
2024-02-29 11:15:00,79.92,79.92,79.89,79.91,17770.0,75.2909,75.2909,75.2626,75.2815,17770.0
2024-02-29 11:20:00,79.91,79.92,79.9,79.91,13696.0,75.2815,75.2909,75.2721,75.2815,13696.0
2024-02-29 11:25:00,79.92,79.92,79.89,79.91,56589.0,75.2909,75.2909,75.2626,75.2815,56589.0
2024-02-29 11:30:00,79.9,79.92,79.9,79.9,24200.0,75.2721,75.2909,75.2721,75.2721,24200.0
2024-02-29 11:35:00,79.91,79.91,79.87,79.89,130220.0,75.2815,75.2815,75.2438,75.2626,130220.0
2024-02-29 11:40:00,79.88,79.92,79.88,79.92,97778.0,75.2532,75.2909,75.2532,75.2909,97778.0
2024-02-29 11:45:00,79.92,79.92,79.89,79.89,75480.0,75.2909,75.2909,75.2626,75.2626,75480.0
2024-02-29 11:50:00,79.9,79.9,79.86,79.86,18285.0,75.2721,75.2721,75.2344,75.2344,18285.0
2024-02-29 11:55:00,79.87,79.87,79.84,79.84,19536.0,75.2438,75.2438,75.2155,75.2155,19536.0
2024-02-29 12:00:00,79.84,79.85,79.82,79.83,57289.0,75.2155,75.2249,75.1967,75.2061,57289.0
2024-02-29 12:05:00,79.83,79.83,79.81,79.81,14390.0,75.2061,75.2061,75.1873,75.1873,14390.0
2024-02-29 12:10:00,79.81,79.82,79.79,79.8,94093.0,75.1873,75.1967,75.1684,75.1778,94093.0
2024-02-29 12:15:00,79.8,79.82,79.8,79.82,53677.0,75.1778,75.1967,75.1778,75.1967,53677.0
2024-02-29 12:20:00,79.82,79.83,79.8,79.81,21891.0,75.1967,75.2061,75.1778,75.1873,21891.0
2024-02-29 12:25:00,79.81,79.81,79.76,79.76,28762.0,75.1873,75.1873,75.1402,75.1402,28762.0
2024-02-29 12:30:00,79.77,79.78,79.75,79.76,21789.0,75.1496,75.159,75.1307,75.1402,21789.0
2024-02-29 12:35:00,79.76,79.77,79.74,79.75,21479.0,75.1402,75.1496,75.1213,75.1307,21479.0
2024-02-29 12:40:00,79.75,79.76,79.74,79.75,112396.0,75.1307,75.1402,75.1213,75.1307,112396.0
2024-02-29 12:45:00,79.74,79.74,79.73,79.73,19936.0,75.1213,75.1213,75.1119,75.1119,19936.0
2024-02-29 12:50:00,79.73,79.74,79.73,79.74,253771.0,75.1119,75.1213,75.1119,75.1213,253771.0
2024-02-29 12:55:00,79.73,79.74,79.71,79.72,12715.0,75.1119,75.1213,75.0931,75.1025,12715.0
2024-02-29 13:00:00,79.72,79.73,79.71,79.72,19087.0,75.1025,75.1119,75.0931,75.1025,19087.0
2024-02-29 13:05:00,79.72,79.74,79.71,79.74,141123.0,75.1025,75.1213,75.0931,75.1213,141123.0
2024-02-29 13:10:00,79.74,79.76,79.73,79.76,495785.0,75.1213,75.1402,75.1119,75.1402,495785.0
2024-02-29 13:15:00,79.76,79.76,79.75,79.76,92471.0,75.1402,75.1402,75.1307,75.1402,92471.0
2024-02-29 13:20:00,79.76,79.77,79.75,79.77,23951.0,75.1402,75.1496,75.1307,75.1496,23951.0
2024-02-29 13:25:00,79.77,79.78,79.76,79.77,59721.0,75.1496,75.159,75.1402,75.1496,59721.0
2024-02-29 13:30:00,79.77,79.78,79.76,79.78,45272.0,75.1496,75.159,75.1402,75.159,45272.0
2024-02-29 13:35:00,79.78,79.79,79.77,79.79,26134.0,75.159,75.1684,75.1496,75.1684,26134.0
2024-02-29 13:40:00,79.79,79.81,79.79,79.81,26959.0,75.1684,75.1873,75.1684,75.1873,26959.0
2024-02-29 13:45:00,79.81,79.83,79.8,79.81,35301.0,75.1873,75.2061,75.1778,75.1873,35301.0
2024-02-29 13:50:00,79.81,79.82,79.81,79.82,12390.0,75.1873,75.1967,75.1873,75.1967,12390.0
2024-02-29 13:55:00,79.82,79.83,79.81,79.83,12833.0,75.1967,75.2061,75.1873,75.2061,12833.0
2024-02-29 14:00:00,79.83,79.83,79.82,79.83,39590.0,75.2061,75.2061,75.1967,75.2061,39590.0
2024-02-29 14:05:00,79.83,79.84,79.81,79.83,131624.0,75.2061,75.2155,75.1873,75.2061,131624.0
2024-02-29 14:10:00,79.83,79.83,79.81,79.81,19192.0,75.2061,75.2061,75.1873,75.1873,19192.0
2024-02-29 14:15:00,79.82,79.83,79.81,79.81,46754.0,75.1967,75.2061,75.1873,75.1873,46754.0
2024-02-29 14:20:00,79.81,79.82,79.81,79.81,13634.0,75.1873,75.1967,75.1873,75.1873,13634.0
2024-02-29 14:25:00,79.81,79.82,79.79,79.79,28670.0,75.1873,75.1967,75.1684,75.1684,28670.0
2024-02-29 14:30:00,79.8,79.8,79.79,79.8,60027.0,75.1778,75.1778,75.1684,75.1778,60027.0
2024-02-29 14:35:00,79.79,79.8,79.77,79.78,39010.0,75.1684,75.1778,75.1496,75.159,39010.0
2024-02-29 14:40:00,79.78,79.78,79.71,79.72,41627.0,75.159,75.159,75.0931,75.1025,41627.0
2024-02-29 14:45:00,79.71,79.75,79.71,79.74,79988.0,75.0931,75.1307,75.0931,75.1213,79988.0
2024-02-29 14:50:00,79.73,79.75,79.73,79.73,89400.0,75.1119,75.1307,75.1119,75.1119,89400.0
2024-02-29 14:55:00,79.74,79.74,79.7,79.72,51944.0,75.1213,75.1213,75.0836,75.1025,51944.0
2024-02-29 15:00:00,79.72,79.75,79.72,79.74,50290.0,75.1025,75.1307,75.1025,75.1213,50290.0
2024-02-29 15:05:00,79.73,79.74,79.72,79.73,23512.0,75.1119,75.1213,75.1025,75.1119,23512.0
2024-02-29 15:10:00,79.73,79.73,79.7,79.7,46448.0,75.1119,75.1119,75.0836,75.0836,46448.0
2024-02-29 15:15:00,79.71,79.71,79.69,79.7,131576.0,75.0931,75.0931,75.0742,75.0836,131576.0
2024-02-29 15:20:00,79.7,79.73,79.7,79.73,418932.0,75.0836,75.1119,75.0836,75.1119,418932.0
2024-02-29 15:25:00,79.73,79.74,79.71,79.73,121511.0,75.1119,75.1213,75.0931,75.1119,121511.0
2024-02-29 15:30:00,79.73,79.75,79.72,79.75,112976.0,75.1119,75.1307,75.1025,75.1307,112976.0
2024-02-29 15:35:00,79.75,79.77,79.74,79.76,69429.0,75.1307,75.1496,75.1213,75.1402,69429.0
2024-02-29 15:40:00,79.76,79.77,79.75,79.76,122670.0,75.1402,75.1496,75.1307,75.1402,122670.0
2024-02-29 15:45:00,79.76,79.79,79.75,79.79,239622.0,75.1402,75.1684,75.1307,75.1684,239622.0
2024-02-29 15:50:00,79.79,79.8,79.78,79.79,412138.0,75.1684,75.1778,75.159,75.1684,412138.0
2024-02-29 15:55:00,79.79,79.8,79.77,79.77,267935.0,75.1684,75.1778,75.1496,75.1496,267935.0
2024-03-01 09:30:00,79.41,79.49,79.35,79.36,58051.0,75.0662,75.1418,75.0095,75.0189,58051.0
2024-03-01 09:35:00,79.35,79.36,79.33,79.34,196301.0,75.0095,75.0189,74.9905,75.0,196301.0
2024-03-01 09:40:00,79.34,79.35,79.3,79.3,53309.0,75.0,75.0095,74.9622,74.9622,53309.0
2024-03-01 09:45:00,79.3,79.3,79.23,79.23,96885.0,74.9622,74.9622,74.896,74.896,96885.0
2024-03-01 09:50:00,79.24,79.27,79.23,79.26,208606.0,74.9055,74.9338,74.896,74.9244,208606.0
2024-03-01 09:55:00,79.25,79.26,79.23,79.26,49202.0,74.9149,74.9244,74.896,74.9244,49202.0
2024-03-01 10:00:00,79.25,79.48,79.25,79.44,346544.0,74.9149,75.1323,74.9149,75.0945,346544.0
2024-03-01 10:05:00,79.43,79.55,79.43,79.54,103187.0,75.0851,75.1985,75.0851,75.1891,103187.0
2024-03-01 10:10:00,79.54,79.64,79.54,79.6,157835.0,75.1891,75.2836,75.1891,75.2458,157835.0
2024-03-01 10:15:00,79.6,79.65,79.6,79.63,34267.0,75.2458,75.293,75.2458,75.2741,34267.0
2024-03-01 10:20:00,79.63,79.65,79.62,79.65,143106.0,75.2741,75.293,75.2647,75.293,143106.0
2024-03-01 10:25:00,79.66,79.76,79.66,79.76,82569.0,75.3025,75.397,75.3025,75.397,82569.0
2024-03-01 10:30:00,79.76,79.76,79.71,79.73,138142.0,75.397,75.397,75.3498,75.3687,138142.0
2024-03-01 10:35:00,79.73,79.74,79.69,79.7,25143.0,75.3687,75.3781,75.3309,75.3403,25143.0
2024-03-01 10:40:00,79.71,79.73,79.69,79.72,34109.0,75.3498,75.3687,75.3309,75.3592,34109.0
2024-03-01 10:45:00,79.72,79.8,79.71,79.79,231015.0,75.3592,75.4348,75.3498,75.4254,231015.0
2024-03-01 10:50:00,79.8,79.85,79.79,79.84,98955.0,75.4348,75.4821,75.4254,75.4726,98955.0
2024-03-01 10:55:00,79.83,79.85,79.82,79.85,273919.0,75.4632,75.4821,75.4537,75.4821,273919.0
2024-03-01 11:00:00,79.85,79.89,79.83,79.83,143606.0,75.4821,75.5199,75.4632,75.4632,143606.0
2024-03-01 11:05:00,79.83,79.83,79.8,79.8,149576.0,75.4632,75.4632,75.4348,75.4348,149576.0
2024-03-01 11:10:00,79.81,79.82,79.79,79.81,69403.0,75.4443,75.4537,75.4254,75.4443,69403.0
2024-03-01 11:15:00,79.81,79.82,79.77,79.78,148120.0,75.4443,75.4537,75.4065,75.4159,148120.0
2024-03-01 11:20:00,79.77,79.79,79.73,79.73,66427.0,75.4065,75.4254,75.3687,75.3687,66427.0
2024-03-01 11:25:00,79.74,79.74,79.72,79.73,42890.0,75.3781,75.3781,75.3592,75.3687,42890.0
2024-03-01 11:30:00,79.73,79.74,79.72,79.73,72380.0,75.3687,75.3781,75.3592,75.3687,72380.0
2024-03-01 11:35:00,79.73,79.75,79.71,79.73,44143.0,75.3687,75.3876,75.3498,75.3687,44143.0
2024-03-01 11:40:00,79.73,79.75,79.71,79.72,50248.0,75.3687,75.3876,75.3498,75.3592,50248.0
2024-03-01 11:45:00,79.71,79.71,79.69,79.71,190762.0,75.3498,75.3498,75.3309,75.3498,190762.0
2024-03-01 11:50:00,79.7,79.72,79.69,79.72,12783.0,75.3403,75.3592,75.3309,75.3592,12783.0
2024-03-01 11:55:00,79.71,79.74,79.71,79.72,41808.0,75.3498,75.3781,75.3498,75.3592,41808.0
2024-03-01 12:00:00,79.71,79.72,79.7,79.72,25088.0,75.3498,75.3592,75.3403,75.3592,25088.0
2024-03-01 12:05:00,79.72,79.75,79.71,79.75,25976.0,75.3592,75.3876,75.3498,75.3876,25976.0
2024-03-01 12:10:00,79.75,79.77,79.74,79.76,25153.0,75.3876,75.4065,75.3781,75.397,25153.0
2024-03-01 12:15:00,79.77,79.79,79.76,79.79,52086.0,75.4065,75.4254,75.397,75.4254,52086.0
2024-03-01 12:20:00,79.78,79.79,79.77,79.77,17968.0,75.4159,75.4254,75.4065,75.4065,17968.0
2024-03-01 12:25:00,79.78,79.78,79.76,79.78,115921.0,75.4159,75.4159,75.397,75.4159,115921.0
2024-03-01 12:30:00,79.78,79.78,79.75,79.77,137535.0,75.4159,75.4159,75.3876,75.4065,137535.0
2024-03-01 12:35:00,79.77,79.78,79.76,79.77,46832.0,75.4065,75.4159,75.397,75.4065,46832.0
2024-03-01 12:40:00,79.77,79.79,79.76,79.79,20354.0,75.4065,75.4254,75.397,75.4254,20354.0
2024-03-01 12:45:00,79.79,79.81,79.79,79.8,29703.0,75.4254,75.4443,75.4254,75.4348,29703.0
2024-03-01 12:50:00,79.8,79.81,79.79,79.81,31543.0,75.4348,75.4443,75.4254,75.4443,31543.0
2024-03-01 12:55:00,79.81,79.82,79.8,79.81,35523.0,75.4443,75.4537,75.4348,75.4443,35523.0
2024-03-01 13:00:00,79.8,79.81,79.78,79.79,49152.0,75.4348,75.4443,75.4159,75.4254,49152.0
2024-03-01 13:05:00,79.79,79.83,79.79,79.83,60943.0,75.4254,75.4632,75.4254,75.4632,60943.0
2024-03-01 13:10:00,79.83,79.85,79.83,79.84,41576.0,75.4632,75.4821,75.4632,75.4726,41576.0
2024-03-01 13:15:00,79.84,79.85,79.83,79.84,29898.0,75.4726,75.4821,75.4632,75.4726,29898.0
2024-03-01 13:20:00,79.84,79.84,79.82,79.83,17918.0,75.4726,75.4726,75.4537,75.4632,17918.0
2024-03-01 13:25:00,79.83,79.86,79.82,79.84,42083.0,75.4632,75.4916,75.4537,75.4726,42083.0
2024-03-01 13:30:00,79.84,79.86,79.84,79.86,11623.0,75.4726,75.4916,75.4726,75.4916,11623.0
2024-03-01 13:35:00,79.85,79.88,79.84,79.87,128902.0,75.4821,75.5105,75.4726,75.501,128902.0
2024-03-01 13:40:00,79.87,79.9,79.86,79.89,41368.0,75.501,75.5294,75.4916,75.5199,41368.0
2024-03-01 13:45:00,79.89,79.89,79.86,79.87,11314.0,75.5199,75.5199,75.4916,75.501,11314.0
2024-03-01 13:50:00,79.87,79.89,79.86,79.88,19430.0,75.501,75.5199,75.4916,75.5105,19430.0
2024-03-01 13:55:00,79.89,79.89,79.87,79.89,14181.0,75.5199,75.5199,75.501,75.5199,14181.0
2024-03-01 14:00:00,79.89,79.9,79.88,79.9,19617.0,75.5199,75.5294,75.5105,75.5294,19617.0
2024-03-01 14:05:00,79.89,79.92,79.89,79.92,25334.0,75.5199,75.5483,75.5199,75.5483,25334.0
2024-03-01 14:10:00,79.92,79.92,79.88,79.9,167833.0,75.5483,75.5483,75.5105,75.5294,167833.0
2024-03-01 14:15:00,79.9,79.92,79.89,79.9,132543.0,75.5294,75.5483,75.5199,75.5294,132543.0
2024-03-01 14:20:00,79.9,79.9,79.88,79.89,15345.0,75.5294,75.5294,75.5105,75.5199,15345.0
2024-03-01 14:25:00,79.89,79.92,79.88,79.92,22254.0,75.5199,75.5483,75.5105,75.5483,22254.0
2024-03-01 14:30:00,79.92,79.95,79.91,79.95,83750.0,75.5483,75.5766,75.5388,75.5766,83750.0
2024-03-01 14:35:00,79.94,79.96,79.93,79.95,67104.0,75.5672,75.5861,75.5577,75.5766,67104.0
2024-03-01 14:40:00,79.94,79.96,79.93,79.95,31993.0,75.5672,75.5861,75.5577,75.5766,31993.0
2024-03-01 14:45:00,79.95,79.96,79.94,79.94,17358.0,75.5766,75.5861,75.5672,75.5672,17358.0
2024-03-01 14:50:00,79.95,79.95,79.94,79.95,33578.0,75.5766,75.5766,75.5672,75.5766,33578.0
2024-03-01 14:55:00,79.95,79.97,79.95,79.95,32542.0,75.5766,75.5955,75.5766,75.5766,32542.0
2024-03-01 15:00:00,79.95,79.95,79.93,79.95,46954.0,75.5766,75.5766,75.5577,75.5766,46954.0
2024-03-01 15:05:00,79.95,79.95,79.93,79.93,37095.0,75.5766,75.5766,75.5577,75.5577,37095.0
2024-03-01 15:10:00,79.94,79.94,79.92,79.92,28099.0,75.5672,75.5672,75.5483,75.5483,28099.0
2024-03-01 15:15:00,79.92,79.93,79.91,79.92,26367.0,75.5483,75.5577,75.5388,75.5483,26367.0
2024-03-01 15:20:00,79.92,79.94,79.92,79.92,48343.0,75.5483,75.5672,75.5483,75.5483,48343.0
2024-03-01 15:25:00,79.92,79.93,79.92,79.92,19745.0,75.5483,75.5577,75.5483,75.5483,19745.0
2024-03-01 15:30:00,79.92,79.93,79.92,79.92,98160.0,75.5483,75.5577,75.5483,75.5483,98160.0
2024-03-01 15:35:00,79.92,79.94,79.92,79.92,38745.0,75.5483,75.5672,75.5483,75.5483,38745.0
2024-03-01 15:40:00,79.93,79.93,79.92,79.93,32173.0,75.5577,75.5577,75.5483,75.5577,32173.0
2024-03-01 15:45:00,79.93,79.94,79.92,79.94,51398.0,75.5577,75.5672,75.5483,75.5672,51398.0
2024-03-01 15:50:00,79.93,79.95,79.92,79.94,68012.0,75.5577,75.5766,75.5483,75.5672,68012.0
2024-03-01 15:55:00,79.94,79.94,79.91,79.91,333605.0,75.5672,75.5672,75.5388,75.5388,333605.0
2024-03-04 09:30:00,79.79,79.79,79.69,79.72,398765.0,75.4254,75.4254,75.3309,75.3592,398765.0
2024-03-04 09:35:00,79.72,79.73,79.72,79.73,43060.0,75.3592,75.3687,75.3592,75.3687,43060.0
2024-03-04 09:40:00,79.73,79.76,79.72,79.76,70329.0,75.3687,75.397,75.3592,75.397,70329.0
2024-03-04 09:45:00,79.76,79.77,79.75,79.77,33628.0,75.397,75.4065,75.3876,75.4065,33628.0
2024-03-04 09:50:00,79.77,79.77,79.75,79.76,55247.0,75.4065,75.4065,75.3876,75.397,55247.0
2024-03-04 09:55:00,79.76,79.84,79.75,79.82,53566.0,75.397,75.4726,75.3876,75.4537,53566.0
2024-03-04 10:00:00,79.82,79.84,79.8,79.82,55032.0,75.4537,75.4726,75.4348,75.4537,55032.0
2024-03-04 10:05:00,79.83,79.85,79.81,79.82,41046.0,75.4632,75.4821,75.4443,75.4537,41046.0
2024-03-04 10:10:00,79.81,79.82,79.79,79.8,325142.0,75.4443,75.4537,75.4254,75.4348,325142.0
2024-03-04 10:15:00,79.8,79.8,79.77,79.78,85637.0,75.4348,75.4348,75.4065,75.4159,85637.0
2024-03-04 10:20:00,79.78,79.79,79.77,79.78,1122030.0,75.4159,75.4254,75.4065,75.4159,1122030.0
2024-03-04 10:25:00,79.78,79.78,79.73,79.73,48158.0,75.4159,75.4159,75.3687,75.3687,48158.0
2024-03-04 10:30:00,79.74,79.75,79.73,79.73,53436.0,75.3781,75.3876,75.3687,75.3687,53436.0
2024-03-04 10:35:00,79.74,79.74,79.72,79.73,54088.0,75.3781,75.3781,75.3592,75.3687,54088.0
2024-03-04 10:40:00,79.73,79.75,79.72,79.75,52155.0,75.3687,75.3876,75.3592,75.3876,52155.0
2024-03-04 10:45:00,79.74,79.75,79.72,79.73,33835.0,75.3781,75.3876,75.3592,75.3687,33835.0
2024-03-04 10:50:00,79.73,79.75,79.73,79.75,43330.0,75.3687,75.3876,75.3687,75.3876,43330.0
2024-03-04 10:55:00,79.75,79.76,79.73,79.74,72938.0,75.3876,75.397,75.3687,75.3781,72938.0
2024-03-04 11:00:00,79.75,79.77,79.74,79.75,152375.0,75.3876,75.4065,75.3781,75.3876,152375.0
2024-03-04 11:05:00,79.75,79.76,79.74,79.76,52324.0,75.3876,75.397,75.3781,75.397,52324.0
2024-03-04 11:10:00,79.76,79.76,79.75,79.76,29120.0,75.397,75.397,75.3876,75.397,29120.0
2024-03-04 11:15:00,79.75,79.76,79.74,79.76,35852.0,75.3876,75.397,75.3781,75.397,35852.0
2024-03-04 11:20:00,79.76,79.78,79.74,79.74,198781.0,75.397,75.4159,75.3781,75.3781,198781.0
2024-03-04 11:25:00,79.75,79.75,79.74,79.74,23676.0,75.3876,75.3876,75.3781,75.3781,23676.0
2024-03-04 11:30:00,79.74,79.75,79.73,79.75,145582.0,75.3781,75.3876,75.3687,75.3876,145582.0
2024-03-04 11:35:00,79.74,79.76,79.74,79.75,58764.0,75.3781,75.397,75.3781,75.3876,58764.0
2024-03-04 11:40:00,79.75,79.77,79.74,79.76,113496.0,75.3876,75.4065,75.3781,75.397,113496.0
2024-03-04 11:45:00,79.76,79.78,79.75,79.78,32043.0,75.397,75.4159,75.3876,75.4159,32043.0
2024-03-04 11:50:00,79.78,79.79,79.78,79.78,83146.0,75.4159,75.4254,75.4159,75.4159,83146.0
2024-03-04 11:55:00,79.79,79.82,79.78,79.81,92822.0,75.4254,75.4537,75.4159,75.4443,92822.0
2024-03-04 12:00:00,79.81,79.82,79.77,79.78,161160.0,75.4443,75.4537,75.4065,75.4159,161160.0
2024-03-04 12:05:00,79.78,79.78,79.75,79.76,48805.0,75.4159,75.4159,75.3876,75.397,48805.0
2024-03-04 12:10:00,79.77,79.77,79.74,79.77,158005.0,75.4065,75.4065,75.3781,75.4065,158005.0
2024-03-04 12:15:00,79.76,79.78,79.76,79.76,62164.0,75.397,75.4159,75.397,75.397,62164.0
2024-03-04 12:20:00,79.77,79.8,79.77,79.79,60426.0,75.4065,75.4348,75.4065,75.4254,60426.0
2024-03-04 12:25:00,79.8,79.81,79.79,79.81,124042.0,75.4348,75.4443,75.4254,75.4443,124042.0
2024-03-04 12:30:00,79.8,79.81,79.79,79.79,26712.0,75.4348,75.4443,75.4254,75.4254,26712.0
2024-03-04 12:35:00,79.79,79.8,79.77,79.77,18856.0,75.4254,75.4348,75.4065,75.4065,18856.0
2024-03-04 12:40:00,79.77,79.78,79.76,79.76,50600.0,75.4065,75.4159,75.397,75.397,50600.0
2024-03-04 12:45:00,79.76,79.77,79.76,79.77,21782.0,75.397,75.4065,75.397,75.4065,21782.0
2024-03-04 12:50:00,79.77,79.77,79.74,79.76,78045.0,75.4065,75.4065,75.3781,75.397,78045.0
2024-03-04 12:55:00,79.76,79.76,79.74,79.75,16666.0,75.397,75.397,75.3781,75.3876,16666.0
2024-03-04 13:00:00,79.75,79.77,79.74,79.77,141163.0,75.3876,75.4065,75.3781,75.4065,141163.0
2024-03-04 13:05:00,79.76,79.77,79.76,79.76,21836.0,75.397,75.4065,75.397,75.397,21836.0
2024-03-04 13:10:00,79.77,79.77,79.75,79.77,42511.0,75.4065,75.4065,75.3876,75.4065,42511.0
2024-03-04 13:15:00,79.77,79.77,79.75,79.76,25810.0,75.4065,75.4065,75.3876,75.397,25810.0
2024-03-04 13:20:00,79.76,79.76,79.75,79.76,46793.0,75.397,75.397,75.3876,75.397,46793.0
2024-03-04 13:25:00,79.76,79.76,79.75,79.76,15865.0,75.397,75.397,75.3876,75.397,15865.0
2024-03-04 13:30:00,79.76,79.76,79.75,79.76,85024.0,75.397,75.397,75.3876,75.397,85024.0
2024-03-04 13:35:00,79.76,79.77,79.75,79.77,110953.0,75.397,75.4065,75.3876,75.4065,110953.0
2024-03-04 13:40:00,79.77,79.77,79.76,79.77,27473.0,75.4065,75.4065,75.397,75.4065,27473.0
2024-03-04 13:45:00,79.77,79.77,79.76,79.77,46086.0,75.4065,75.4065,75.397,75.4065,46086.0
2024-03-04 13:50:00,79.77,79.77,79.76,79.77,20411.0,75.4065,75.4065,75.397,75.4065,20411.0
2024-03-04 13:55:00,79.77,79.78,79.76,79.77,49736.0,75.4065,75.4159,75.397,75.4065,49736.0
2024-03-04 14:00:00,79.78,79.79,79.77,79.79,14940.0,75.4159,75.4254,75.4065,75.4254,14940.0
2024-03-04 14:05:00,79.79,79.79,79.78,79.79,19258.0,75.4254,75.4254,75.4159,75.4254,19258.0
2024-03-04 14:10:00,79.79,79.8,79.78,79.8,65399.0,75.4254,75.4348,75.4159,75.4348,65399.0
2024-03-04 14:15:00,79.8,79.8,79.79,79.8,106721.0,75.4348,75.4348,75.4254,75.4348,106721.0
2024-03-04 14:20:00,79.8,79.81,79.79,79.81,186614.0,75.4348,75.4443,75.4254,75.4443,186614.0
2024-03-04 14:25:00,79.81,79.82,79.8,79.81,177119.0,75.4443,75.4537,75.4348,75.4443,177119.0
2024-03-04 14:30:00,79.81,79.82,79.8,79.81,51230.0,75.4443,75.4537,75.4348,75.4443,51230.0
2024-03-04 14:35:00,79.81,79.82,79.8,79.81,66893.0,75.4443,75.4537,75.4348,75.4443,66893.0
2024-03-04 14:40:00,79.81,79.81,79.8,79.81,37813.0,75.4443,75.4443,75.4348,75.4443,37813.0
2024-03-04 14:45:00,79.81,79.82,79.79,79.81,71812.0,75.4443,75.4537,75.4254,75.4443,71812.0
2024-03-04 14:50:00,79.81,79.84,79.81,79.83,37062.0,75.4443,75.4726,75.4443,75.4632,37062.0
2024-03-04 14:55:00,79.83,79.83,79.82,79.83,42815.0,75.4632,75.4632,75.4537,75.4632,42815.0
2024-03-04 15:00:00,79.83,79.83,79.8,79.8,102043.0,75.4632,75.4632,75.4348,75.4348,102043.0
2024-03-04 15:05:00,79.8,79.81,79.78,79.79,167135.0,75.4348,75.4443,75.4159,75.4254,167135.0
2024-03-04 15:10:00,79.79,79.79,79.77,79.78,149286.0,75.4254,75.4254,75.4065,75.4159,149286.0
2024-03-04 15:15:00,79.79,79.79,79.77,79.79,470734.0,75.4254,75.4254,75.4065,75.4254,470734.0
2024-03-04 15:20:00,79.79,79.79,79.78,79.79,147438.0,75.4254,75.4254,75.4159,75.4254,147438.0
2024-03-04 15:25:00,79.79,79.79,79.78,79.79,457412.0,75.4254,75.4254,75.4159,75.4254,457412.0
2024-03-04 15:30:00,79.79,79.81,79.79,79.81,85420.0,75.4254,75.4443,75.4254,75.4443,85420.0
2024-03-04 15:35:00,79.81,79.81,79.78,79.81,457374.0,75.4443,75.4443,75.4159,75.4443,457374.0
2024-03-04 15:40:00,79.81,79.82,79.8,79.81,445180.0,75.4443,75.4537,75.4348,75.4443,445180.0
2024-03-04 15:45:00,79.82,79.82,79.78,79.79,125779.0,75.4537,75.4537,75.4159,75.4254,125779.0
2024-03-04 15:50:00,79.79,79.79,79.76,79.77,73591.0,75.4254,75.4254,75.397,75.4065,73591.0
2024-03-04 15:55:00,79.77,79.78,79.74,79.77,362039.0,75.4065,75.4159,75.3781,75.4065,362039.0
2024-03-05 09:30:00,80.01,80.02,79.98,80.01,70498.0,75.6333,75.6428,75.605,75.6333,70498.0
2024-03-05 09:35:00,80.0,80.0,79.98,79.99,24158.0,75.6239,75.6239,75.605,75.6144,24158.0
2024-03-05 09:40:00,80.01,80.02,80.0,80.01,12627.0,75.6333,75.6428,75.6239,75.6333,12627.0
2024-03-05 09:45:00,80.01,80.03,79.97,80.01,67301.0,75.6333,75.6523,75.5955,75.6333,67301.0
2024-03-05 09:50:00,80.01,80.02,79.97,79.99,31863.0,75.6333,75.6428,75.5955,75.6144,31863.0
2024-03-05 09:55:00,79.99,80.0,79.97,79.97,23671.0,75.6144,75.6239,75.5955,75.5955,23671.0
2024-03-05 10:00:00,79.97,80.23,79.97,80.16,93859.0,75.5955,75.8413,75.5955,75.7751,93859.0
2024-03-05 10:05:00,80.16,80.16,80.09,80.09,15248.0,75.7751,75.7751,75.709,75.709,15248.0
2024-03-05 10:10:00,80.09,80.12,80.08,80.12,17862.0,75.709,75.7373,75.6995,75.7373,17862.0
2024-03-05 10:15:00,80.13,80.16,80.12,80.13,20418.0,75.7468,75.7751,75.7373,75.7468,20418.0
2024-03-05 10:20:00,80.13,80.13,80.06,80.07,100363.0,75.7468,75.7468,75.6806,75.6901,100363.0
2024-03-05 10:25:00,80.07,80.1,80.06,80.09,140794.0,75.6901,75.7184,75.6806,75.709,140794.0
2024-03-05 10:30:00,80.1,80.12,80.09,80.09,63174.0,75.7184,75.7373,75.709,75.709,63174.0
2024-03-05 10:35:00,80.1,80.11,80.07,80.09,45596.0,75.7184,75.7279,75.6901,75.709,45596.0
2024-03-05 10:40:00,80.09,80.12,80.08,80.12,101479.0,75.709,75.7373,75.6995,75.7373,101479.0
2024-03-05 10:45:00,80.12,80.12,80.1,80.11,89103.0,75.7373,75.7373,75.7184,75.7279,89103.0
2024-03-05 10:50:00,80.11,80.11,80.07,80.08,41759.0,75.7279,75.7279,75.6901,75.6995,41759.0
2024-03-05 10:55:00,80.09,80.1,80.08,80.08,159879.0,75.709,75.7184,75.6995,75.6995,159879.0
2024-03-05 11:00:00,80.08,80.1,80.08,80.09,164152.0,75.6995,75.7184,75.6995,75.709,164152.0
2024-03-05 11:05:00,80.08,80.09,80.06,80.06,30809.0,75.6995,75.709,75.6806,75.6806,30809.0
2024-03-05 11:10:00,80.06,80.07,80.05,80.06,23023.0,75.6806,75.6901,75.6712,75.6806,23023.0
2024-03-05 11:15:00,80.06,80.08,80.06,80.07,31189.0,75.6806,75.6995,75.6806,75.6901,31189.0
2024-03-05 11:20:00,80.07,80.11,80.06,80.1,100006.0,75.6901,75.7279,75.6806,75.7184,100006.0
2024-03-05 11:25:00,80.1,80.11,80.08,80.09,15830.0,75.7184,75.7279,75.6995,75.709,15830.0
2024-03-05 11:30:00,80.09,80.1,80.08,80.09,19521.0,75.709,75.7184,75.6995,75.709,19521.0
2024-03-05 11:35:00,80.09,80.09,80.06,80.06,30645.0,75.709,75.709,75.6806,75.6806,30645.0
2024-03-05 11:40:00,80.06,80.07,80.05,80.06,26637.0,75.6806,75.6901,75.6712,75.6806,26637.0
2024-03-05 11:45:00,80.06,80.08,80.05,80.07,24530.0,75.6806,75.6995,75.6712,75.6901,24530.0
2024-03-05 11:50:00,80.08,80.08,80.05,80.06,23716.0,75.6995,75.6995,75.6712,75.6806,23716.0
2024-03-05 11:55:00,80.06,80.06,80.04,80.06,23789.0,75.6806,75.6806,75.6617,75.6806,23789.0
2024-03-05 12:00:00,80.06,80.07,80.04,80.06,53289.0,75.6806,75.6901,75.6617,75.6806,53289.0
2024-03-05 12:05:00,80.05,80.06,80.05,80.06,32265.0,75.6712,75.6806,75.6712,75.6806,32265.0
2024-03-05 12:10:00,80.06,80.06,80.05,80.06,10665.0,75.6806,75.6806,75.6712,75.6806,10665.0
2024-03-05 12:15:00,80.06,80.06,80.04,80.05,24184.0,75.6806,75.6806,75.6617,75.6712,24184.0
2024-03-05 12:20:00,80.05,80.07,80.05,80.06,26147.0,75.6712,75.6901,75.6712,75.6806,26147.0
2024-03-05 12:25:00,80.06,80.07,80.04,80.05,36592.0,75.6806,75.6901,75.6617,75.6712,36592.0
2024-03-05 12:30:00,80.04,80.05,80.02,80.03,51204.0,75.6617,75.6712,75.6428,75.6523,51204.0
2024-03-05 12:35:00,80.03,80.05,80.01,80.02,174339.0,75.6523,75.6712,75.6333,75.6428,174339.0
2024-03-05 12:40:00,80.02,80.03,80.01,80.03,70174.0,75.6428,75.6523,75.6333,75.6523,70174.0
2024-03-05 12:45:00,80.03,80.03,80.01,80.02,16662.0,75.6523,75.6523,75.6333,75.6428,16662.0
2024-03-05 12:50:00,80.03,80.03,80.02,80.03,19039.0,75.6523,75.6523,75.6428,75.6523,19039.0
2024-03-05 12:55:00,80.03,80.05,80.02,80.04,28603.0,75.6523,75.6712,75.6428,75.6617,28603.0
2024-03-05 13:00:00,80.04,80.04,80.03,80.03,349172.0,75.6617,75.6617,75.6523,75.6523,349172.0
2024-03-05 13:05:00,80.04,80.04,80.02,80.03,22802.0,75.6617,75.6617,75.6428,75.6523,22802.0
2024-03-05 13:10:00,80.02,80.03,80.01,80.03,26454.0,75.6428,75.6523,75.6333,75.6523,26454.0
2024-03-05 13:15:00,80.03,80.03,80.02,80.02,22584.0,75.6523,75.6523,75.6428,75.6428,22584.0
2024-03-05 13:20:00,80.02,80.03,80.0,80.03,241504.0,75.6428,75.6523,75.6239,75.6523,241504.0
2024-03-05 13:25:00,80.02,80.03,80.0,80.01,16795.0,75.6428,75.6523,75.6239,75.6333,16795.0
2024-03-05 13:30:00,80.01,80.04,80.0,80.04,29497.0,75.6333,75.6617,75.6239,75.6617,29497.0
2024-03-05 13:35:00,80.04,80.05,80.01,80.02,31952.0,75.6617,75.6712,75.6333,75.6428,31952.0
2024-03-05 13:40:00,80.02,80.03,80.0,80.0,71672.0,75.6428,75.6523,75.6239,75.6239,71672.0
2024-03-05 13:45:00,80.0,80.03,79.99,80.03,60939.0,75.6239,75.6523,75.6144,75.6523,60939.0
2024-03-05 13:50:00,80.03,80.04,80.02,80.03,21520.0,75.6523,75.6617,75.6428,75.6523,21520.0
2024-03-05 13:55:00,80.02,80.03,80.01,80.03,31885.0,75.6428,75.6523,75.6333,75.6523,31885.0
2024-03-05 14:00:00,80.03,80.04,80.02,80.03,18710.0,75.6523,75.6617,75.6428,75.6523,18710.0
2024-03-05 14:05:00,80.03,80.04,80.02,80.03,22581.0,75.6523,75.6617,75.6428,75.6523,22581.0
2024-03-05 14:10:00,80.03,80.05,80.02,80.05,27253.0,75.6523,75.6712,75.6428,75.6712,27253.0
2024-03-05 14:15:00,80.05,80.08,80.04,80.06,44776.0,75.6712,75.6995,75.6617,75.6806,44776.0
2024-03-05 14:20:00,80.07,80.08,80.06,80.08,16891.0,75.6901,75.6995,75.6806,75.6995,16891.0
2024-03-05 14:25:00,80.08,80.09,80.07,80.09,89764.0,75.6995,75.709,75.6901,75.709,89764.0
2024-03-05 14:30:00,80.09,80.09,80.07,80.09,37098.0,75.709,75.709,75.6901,75.709,37098.0
2024-03-05 14:35:00,80.09,80.09,80.06,80.07,20883.0,75.709,75.709,75.6806,75.6901,20883.0
2024-03-05 14:40:00,80.07,80.07,80.04,80.05,26746.0,75.6901,75.6901,75.6617,75.6712,26746.0
2024-03-05 14:45:00,80.05,80.06,80.03,80.04,198679.0,75.6712,75.6806,75.6523,75.6617,198679.0
2024-03-05 14:50:00,80.04,80.06,80.03,80.06,90268.0,75.6617,75.6806,75.6523,75.6806,90268.0
2024-03-05 14:55:00,80.06,80.06,80.04,80.06,18384.0,75.6806,75.6806,75.6617,75.6806,18384.0
2024-03-05 15:00:00,80.06,80.07,80.05,80.06,61650.0,75.6806,75.6901,75.6712,75.6806,61650.0
2024-03-05 15:05:00,80.07,80.07,80.04,80.05,213869.0,75.6901,75.6901,75.6617,75.6712,213869.0
2024-03-05 15:10:00,80.04,80.05,80.01,80.03,340535.0,75.6617,75.6712,75.6333,75.6523,340535.0
2024-03-05 15:15:00,80.03,80.04,80.02,80.04,65074.0,75.6523,75.6617,75.6428,75.6617,65074.0
2024-03-05 15:20:00,80.04,80.05,80.02,80.03,67345.0,75.6617,75.6712,75.6428,75.6523,67345.0
2024-03-05 15:25:00,80.03,80.05,80.02,80.04,351888.0,75.6523,75.6712,75.6428,75.6617,351888.0
2024-03-05 15:30:00,80.04,80.07,80.03,80.06,1455223.0,75.6617,75.6901,75.6523,75.6806,1455223.0
2024-03-05 15:35:00,80.06,80.07,80.05,80.07,60318.0,75.6806,75.6901,75.6712,75.6901,60318.0
2024-03-05 15:40:00,80.07,80.09,80.06,80.09,249565.0,75.6901,75.709,75.6806,75.709,249565.0
2024-03-05 15:45:00,80.09,80.11,80.08,80.09,199464.0,75.709,75.7279,75.6995,75.709,199464.0
2024-03-05 15:50:00,80.1,80.1,80.08,80.09,101230.0,75.7184,75.7184,75.6995,75.709,101230.0
2024-03-05 15:55:00,80.09,80.1,80.06,80.08,214055.0,75.709,75.7184,75.6806,75.6995,214055.0
2024-03-06 09:30:00,80.3,80.3,80.19,80.28,349821.0,75.9075,75.9075,75.8035,75.8886,349821.0
2024-03-06 09:35:00,80.27,80.28,80.24,80.24,14794.0,75.8791,75.8886,75.8508,75.8508,14794.0
2024-03-06 09:40:00,80.25,80.29,80.24,80.28,51587.0,75.8602,75.898,75.8508,75.8886,51587.0
2024-03-06 09:45:00,80.29,80.31,80.27,80.29,236784.0,75.898,75.9169,75.8791,75.898,236784.0
2024-03-06 09:50:00,80.29,80.36,80.29,80.34,558503.0,75.898,75.9642,75.898,75.9453,558503.0
2024-03-06 09:55:00,80.33,80.34,80.32,80.34,58357.0,75.9358,75.9453,75.9264,75.9453,58357.0
2024-03-06 10:00:00,80.33,80.36,80.27,80.3,85566.0,75.9358,75.9642,75.8791,75.9075,85566.0
2024-03-06 10:05:00,80.29,80.32,80.29,80.3,36804.0,75.898,75.9264,75.898,75.9075,36804.0
2024-03-06 10:10:00,80.29,80.33,80.29,80.32,32867.0,75.898,75.9358,75.898,75.9264,32867.0
2024-03-06 10:15:00,80.32,80.35,80.31,80.31,28176.0,75.9264,75.9547,75.9169,75.9169,28176.0
2024-03-06 10:20:00,80.32,80.33,80.29,80.3,34068.0,75.9264,75.9358,75.898,75.9075,34068.0
2024-03-06 10:25:00,80.3,80.3,80.26,80.27,29768.0,75.9075,75.9075,75.8697,75.8791,29768.0
2024-03-06 10:30:00,80.27,80.28,80.24,80.27,373812.0,75.8791,75.8886,75.8508,75.8791,373812.0
2024-03-06 10:35:00,80.28,80.29,80.25,80.28,167241.0,75.8886,75.898,75.8602,75.8886,167241.0
2024-03-06 10:40:00,80.27,80.28,80.26,80.28,25793.0,75.8791,75.8886,75.8697,75.8886,25793.0
2024-03-06 10:45:00,80.28,80.31,80.27,80.3,38879.0,75.8886,75.9169,75.8791,75.9075,38879.0
2024-03-06 10:50:00,80.29,80.34,80.28,80.34,44192.0,75.898,75.9453,75.8886,75.9453,44192.0
2024-03-06 10:55:00,80.33,80.35,80.32,80.34,54234.0,75.9358,75.9547,75.9264,75.9453,54234.0
2024-03-06 11:00:00,80.34,80.34,80.28,80.29,78324.0,75.9453,75.9453,75.8886,75.898,78324.0
2024-03-06 11:05:00,80.29,80.3,80.28,80.28,20859.0,75.898,75.9075,75.8886,75.8886,20859.0
2024-03-06 11:10:00,80.29,80.3,80.28,80.29,88982.0,75.898,75.9075,75.8886,75.898,88982.0
2024-03-06 11:15:00,80.29,80.3,80.28,80.28,35431.0,75.898,75.9075,75.8886,75.8886,35431.0
2024-03-06 11:20:00,80.28,80.29,80.27,80.27,16674.0,75.8886,75.898,75.8791,75.8791,16674.0
2024-03-06 11:25:00,80.28,80.29,80.26,80.27,71146.0,75.8886,75.898,75.8697,75.8791,71146.0
2024-03-06 11:30:00,80.27,80.27,80.25,80.27,22006.0,75.8791,75.8791,75.8602,75.8791,22006.0
2024-03-06 11:35:00,80.26,80.31,80.26,80.29,35349.0,75.8697,75.9169,75.8697,75.898,35349.0
2024-03-06 11:40:00,80.29,80.29,80.27,80.29,10571.0,75.898,75.898,75.8791,75.898,10571.0
2024-03-06 11:45:00,80.29,80.31,80.28,80.3,18989.0,75.898,75.9169,75.8886,75.9075,18989.0
2024-03-06 11:50:00,80.3,80.36,80.3,80.34,54894.0,75.9075,75.9642,75.9075,75.9453,54894.0
2024-03-06 11:55:00,80.35,80.46,80.35,80.38,196855.0,75.9547,76.0587,75.9547,75.9831,196855.0
2024-03-06 12:00:00,80.38,80.42,80.38,80.41,24101.0,75.9831,76.0209,75.9831,76.0115,24101.0
2024-03-06 12:05:00,80.41,80.42,80.37,80.41,20426.0,76.0115,76.0209,75.9737,76.0115,20426.0
2024-03-06 12:10:00,80.41,80.41,80.38,80.38,23373.0,76.0115,76.0115,75.9831,75.9831,23373.0
2024-03-06 12:15:00,80.37,80.38,80.35,80.36,35206.0,75.9737,75.9831,75.9547,75.9642,35206.0
2024-03-06 12:20:00,80.36,80.38,80.35,80.38,31313.0,75.9642,75.9831,75.9547,75.9831,31313.0
2024-03-06 12:25:00,80.38,80.4,80.36,80.39,33143.0,75.9831,76.002,75.9642,75.9926,33143.0
2024-03-06 12:30:00,80.39,80.4,80.35,80.36,20784.0,75.9926,76.002,75.9547,75.9642,20784.0
2024-03-06 12:35:00,80.36,80.36,80.34,80.34,38438.0,75.9642,75.9642,75.9453,75.9453,38438.0
2024-03-06 12:40:00,80.34,80.35,80.33,80.34,64976.0,75.9453,75.9547,75.9358,75.9453,64976.0
2024-03-06 12:45:00,80.34,80.37,80.33,80.37,31129.0,75.9453,75.9737,75.9358,75.9737,31129.0
2024-03-06 12:50:00,80.36,80.37,80.34,80.34,17968.0,75.9642,75.9737,75.9453,75.9453,17968.0
2024-03-06 12:55:00,80.34,80.35,80.33,80.34,39095.0,75.9453,75.9547,75.9358,75.9453,39095.0
2024-03-06 13:00:00,80.33,80.36,80.33,80.36,15456.0,75.9358,75.9642,75.9358,75.9642,15456.0
2024-03-06 13:05:00,80.36,80.37,80.35,80.37,49111.0,75.9642,75.9737,75.9547,75.9737,49111.0
2024-03-06 13:10:00,80.37,80.38,80.36,80.37,9826.0,75.9737,75.9831,75.9642,75.9737,9826.0
2024-03-06 13:15:00,80.37,80.37,80.35,80.37,17124.0,75.9737,75.9737,75.9547,75.9737,17124.0
2024-03-06 13:20:00,80.36,80.37,80.35,80.36,65668.0,75.9642,75.9737,75.9547,75.9642,65668.0
2024-03-06 13:25:00,80.36,80.37,80.34,80.35,29309.0,75.9642,75.9737,75.9453,75.9547,29309.0
2024-03-06 13:30:00,80.35,80.35,80.31,80.32,38584.0,75.9547,75.9547,75.9169,75.9264,38584.0
2024-03-06 13:35:00,80.32,80.34,80.3,80.34,33136.0,75.9264,75.9453,75.9075,75.9453,33136.0
2024-03-06 13:40:00,80.33,80.35,80.33,80.35,11936.0,75.9358,75.9547,75.9358,75.9547,11936.0
2024-03-06 13:45:00,80.36,80.36,80.33,80.36,32080.0,75.9642,75.9642,75.9358,75.9642,32080.0
2024-03-06 13:50:00,80.36,80.37,80.32,80.32,118326.0,75.9642,75.9737,75.9264,75.9264,118326.0
2024-03-06 13:55:00,80.32,80.34,80.31,80.33,53748.0,75.9264,75.9453,75.9169,75.9358,53748.0
2024-03-06 14:00:00,80.32,80.33,80.27,80.27,86759.0,75.9264,75.9358,75.8791,75.8791,86759.0
2024-03-06 14:05:00,80.28,80.32,80.27,80.3,321960.0,75.8886,75.9264,75.8791,75.9075,321960.0
2024-03-06 14:10:00,80.29,80.31,80.28,80.3,131151.0,75.898,75.9169,75.8886,75.9075,131151.0
2024-03-06 14:15:00,80.29,80.3,80.28,80.28,139655.0,75.898,75.9075,75.8886,75.8886,139655.0
2024-03-06 14:20:00,80.29,80.3,80.27,80.28,50697.0,75.898,75.9075,75.8791,75.8886,50697.0
2024-03-06 14:25:00,80.27,80.28,80.24,80.26,54104.0,75.8791,75.8886,75.8508,75.8697,54104.0
2024-03-06 14:30:00,80.26,80.28,80.25,80.28,26709.0,75.8697,75.8886,75.8602,75.8886,26709.0
2024-03-06 14:35:00,80.28,80.28,80.27,80.28,184420.0,75.8886,75.8886,75.8791,75.8886,184420.0
2024-03-06 14:40:00,80.27,80.27,80.26,80.27,88391.0,75.8791,75.8791,75.8697,75.8791,88391.0
2024-03-06 14:45:00,80.27,80.27,80.26,80.26,11511.0,75.8791,75.8791,75.8697,75.8697,11511.0
2024-03-06 14:50:00,80.27,80.28,80.26,80.28,67126.0,75.8791,75.8886,75.8697,75.8886,67126.0
2024-03-06 14:55:00,80.28,80.28,80.25,80.26,29459.0,75.8886,75.8886,75.8602,75.8697,29459.0
2024-03-06 15:00:00,80.25,80.25,80.22,80.25,45084.0,75.8602,75.8602,75.8319,75.8602,45084.0
2024-03-06 15:05:00,80.25,80.26,80.23,80.23,25022.0,75.8602,75.8697,75.8413,75.8413,25022.0
2024-03-06 15:10:00,80.24,80.24,80.21,80.23,39041.0,75.8508,75.8508,75.8224,75.8413,39041.0
2024-03-06 15:15:00,80.23,80.23,80.21,80.22,26164.0,75.8413,75.8413,75.8224,75.8319,26164.0
2024-03-06 15:20:00,80.22,80.23,80.21,80.22,48063.0,75.8319,75.8413,75.8224,75.8319,48063.0
2024-03-06 15:25:00,80.22,80.22,80.21,80.22,344773.0,75.8319,75.8319,75.8224,75.8319,344773.0
2024-03-06 15:30:00,80.22,80.22,80.2,80.2,51946.0,75.8319,75.8319,75.813,75.813,51946.0
2024-03-06 15:35:00,80.2,80.21,80.18,80.21,86427.0,75.813,75.8224,75.794,75.8224,86427.0
2024-03-06 15:40:00,80.21,80.21,80.19,80.2,65523.0,75.8224,75.8224,75.8035,75.813,65523.0
2024-03-06 15:45:00,80.2,80.21,80.19,80.2,247984.0,75.813,75.8224,75.8035,75.813,247984.0
2024-03-06 15:50:00,80.2,80.23,80.2,80.23,139287.0,75.813,75.8413,75.813,75.8413,139287.0
2024-03-06 15:55:00,80.23,80.24,80.21,80.24,144281.0,75.8413,75.8508,75.8224,75.8508,144281.0
2024-03-07 09:30:00,80.48,80.48,80.39,80.39,302859.0,76.0776,76.0776,75.9926,75.9926,302859.0
2024-03-07 09:35:00,80.41,80.41,80.37,80.38,92645.0,76.0115,76.0115,75.9737,75.9831,92645.0
2024-03-07 09:40:00,80.38,80.4,80.37,80.38,131789.0,75.9831,76.002,75.9737,75.9831,131789.0
2024-03-07 09:45:00,80.36,80.36,80.32,80.33,85330.0,75.9642,75.9642,75.9264,75.9358,85330.0
2024-03-07 09:50:00,80.33,80.36,80.33,80.34,122975.0,75.9358,75.9642,75.9358,75.9453,122975.0
2024-03-07 09:55:00,80.34,80.35,80.32,80.33,50663.0,75.9453,75.9547,75.9264,75.9358,50663.0
2024-03-07 10:00:00,80.33,80.34,80.32,80.33,166094.0,75.9358,75.9453,75.9264,75.9358,166094.0
2024-03-07 10:05:00,80.33,80.35,80.31,80.32,123132.0,75.9358,75.9547,75.9169,75.9264,123132.0
2024-03-07 10:10:00,80.31,80.36,80.31,80.36,62954.0,75.9169,75.9642,75.9169,75.9642,62954.0
2024-03-07 10:15:00,80.37,80.39,80.36,80.39,47238.0,75.9737,75.9926,75.9642,75.9926,47238.0
2024-03-07 10:20:00,80.39,80.39,80.35,80.37,82987.0,75.9926,75.9926,75.9547,75.9737,82987.0
2024-03-07 10:25:00,80.38,80.39,80.36,80.38,146510.0,75.9831,75.9926,75.9642,75.9831,146510.0
2024-03-07 10:30:00,80.37,80.37,80.35,80.36,46000.0,75.9737,75.9737,75.9547,75.9642,46000.0
2024-03-07 10:35:00,80.37,80.38,80.35,80.36,32244.0,75.9737,75.9831,75.9547,75.9642,32244.0
2024-03-07 10:40:00,80.36,80.38,80.35,80.36,125147.0,75.9642,75.9831,75.9547,75.9642,125147.0
2024-03-07 10:45:00,80.37,80.39,80.37,80.37,45935.0,75.9737,75.9926,75.9737,75.9737,45935.0
2024-03-07 10:50:00,80.37,80.37,80.31,80.31,114164.0,75.9737,75.9737,75.9169,75.9169,114164.0
2024-03-07 10:55:00,80.31,80.35,80.31,80.34,38976.0,75.9169,75.9547,75.9169,75.9453,38976.0
2024-03-07 11:00:00,80.34,80.36,80.34,80.35,225348.0,75.9453,75.9642,75.9453,75.9547,225348.0
2024-03-07 11:05:00,80.35,80.37,80.34,80.37,104852.0,75.9547,75.9737,75.9453,75.9737,104852.0
2024-03-07 11:10:00,80.36,80.37,80.33,80.34,69265.0,75.9642,75.9737,75.9358,75.9453,69265.0
2024-03-07 11:15:00,80.33,80.33,80.31,80.31,84200.0,75.9358,75.9358,75.9169,75.9169,84200.0
2024-03-07 11:20:00,80.31,80.34,80.31,80.34,84151.0,75.9169,75.9453,75.9169,75.9453,84151.0
2024-03-07 11:25:00,80.33,80.43,80.33,80.41,41648.0,75.9358,76.0304,75.9358,76.0115,41648.0
2024-03-07 11:30:00,80.4,80.4,80.37,80.37,197619.0,76.002,76.002,75.9737,75.9737,197619.0
2024-03-07 11:35:00,80.37,80.38,80.35,80.38,46484.0,75.9737,75.9831,75.9547,75.9831,46484.0
2024-03-07 11:40:00,80.38,80.4,80.37,80.39,28542.0,75.9831,76.002,75.9737,75.9926,28542.0
2024-03-07 11:45:00,80.4,80.4,80.36,80.38,22087.0,76.002,76.002,75.9642,75.9831,22087.0
2024-03-07 11:50:00,80.37,80.37,80.36,80.36,13996.0,75.9737,75.9737,75.9642,75.9642,13996.0
2024-03-07 11:55:00,80.37,80.38,80.34,80.35,153250.0,75.9737,75.9831,75.9453,75.9547,153250.0
2024-03-07 12:00:00,80.36,80.36,80.32,80.32,47378.0,75.9642,75.9642,75.9264,75.9264,47378.0
2024-03-07 12:05:00,80.32,80.36,80.32,80.36,277481.0,75.9264,75.9642,75.9264,75.9642,277481.0
2024-03-07 12:10:00,80.35,80.37,80.33,80.37,39149.0,75.9547,75.9737,75.9358,75.9737,39149.0
2024-03-07 12:15:00,80.36,80.38,80.36,80.38,36581.0,75.9642,75.9831,75.9642,75.9831,36581.0
2024-03-07 12:20:00,80.38,80.39,80.37,80.37,12412.0,75.9831,75.9926,75.9737,75.9737,12412.0
2024-03-07 12:25:00,80.38,80.39,80.33,80.34,19959.0,75.9831,75.9926,75.9358,75.9453,19959.0
2024-03-07 12:30:00,80.34,80.36,80.31,80.31,459640.0,75.9453,75.9642,75.9169,75.9169,459640.0
2024-03-07 12:35:00,80.31,80.35,80.31,80.33,10543.0,75.9169,75.9547,75.9169,75.9358,10543.0
2024-03-07 12:40:00,80.34,80.35,80.32,80.35,38886.0,75.9453,75.9547,75.9264,75.9547,38886.0
2024-03-07 12:45:00,80.34,80.37,80.34,80.35,13964.0,75.9453,75.9737,75.9453,75.9547,13964.0
2024-03-07 12:50:00,80.34,80.35,80.33,80.34,41607.0,75.9453,75.9547,75.9358,75.9453,41607.0
2024-03-07 12:55:00,80.34,80.35,80.33,80.34,10774.0,75.9453,75.9547,75.9358,75.9453,10774.0
2024-03-07 13:00:00,80.35,80.36,80.34,80.35,21311.0,75.9547,75.9642,75.9453,75.9547,21311.0
2024-03-07 13:05:00,80.36,80.36,80.34,80.36,11802.0,75.9642,75.9642,75.9453,75.9642,11802.0
2024-03-07 13:10:00,80.36,80.36,80.34,80.34,60096.0,75.9642,75.9642,75.9453,75.9453,60096.0
2024-03-07 13:15:00,80.34,80.36,80.33,80.36,12178.0,75.9453,75.9642,75.9358,75.9642,12178.0
2024-03-07 13:20:00,80.36,80.36,80.35,80.36,12177.0,75.9642,75.9642,75.9547,75.9642,12177.0
2024-03-07 13:25:00,80.36,80.37,80.36,80.37,14705.0,75.9642,75.9737,75.9642,75.9737,14705.0
2024-03-07 13:30:00,80.37,80.37,80.35,80.37,36991.0,75.9737,75.9737,75.9547,75.9737,36991.0
2024-03-07 13:35:00,80.37,80.38,80.36,80.37,45655.0,75.9737,75.9831,75.9642,75.9737,45655.0
2024-03-07 13:40:00,80.37,80.38,80.35,80.38,34008.0,75.9737,75.9831,75.9547,75.9831,34008.0
2024-03-07 13:45:00,80.38,80.39,80.37,80.38,67292.0,75.9831,75.9926,75.9737,75.9831,67292.0
2024-03-07 13:50:00,80.38,80.39,80.37,80.38,48180.0,75.9831,75.9926,75.9737,75.9831,48180.0
2024-03-07 13:55:00,80.38,80.39,80.37,80.38,34558.0,75.9831,75.9926,75.9737,75.9831,34558.0
2024-03-07 14:00:00,80.38,80.38,80.37,80.38,33257.0,75.9831,75.9831,75.9737,75.9831,33257.0
2024-03-07 14:05:00,80.38,80.38,80.35,80.36,243819.0,75.9831,75.9831,75.9547,75.9642,243819.0
2024-03-07 14:10:00,80.36,80.39,80.35,80.39,39637.0,75.9642,75.9926,75.9547,75.9926,39637.0
2024-03-07 14:15:00,80.39,80.39,80.37,80.39,253986.0,75.9926,75.9926,75.9737,75.9926,253986.0
2024-03-07 14:20:00,80.4,80.4,80.37,80.38,83706.0,76.002,76.002,75.9737,75.9831,83706.0
2024-03-07 14:25:00,80.38,80.4,80.36,80.4,61658.0,75.9831,76.002,75.9642,76.002,61658.0
2024-03-07 14:30:00,80.4,80.41,80.39,80.41,42779.0,76.002,76.0115,75.9926,76.0115,42779.0
2024-03-07 14:35:00,80.41,80.42,80.4,80.42,40827.0,76.0115,76.0209,76.002,76.0209,40827.0
2024-03-07 14:40:00,80.42,80.44,80.41,80.43,111683.0,76.0209,76.0398,76.0115,76.0304,111683.0
2024-03-07 14:45:00,80.43,80.44,80.41,80.42,145506.0,76.0304,76.0398,76.0115,76.0209,145506.0
2024-03-07 14:50:00,80.42,80.45,80.41,80.45,49914.0,76.0209,76.0493,76.0115,76.0493,49914.0
2024-03-07 14:55:00,80.45,80.46,80.44,80.45,60541.0,76.0493,76.0587,76.0398,76.0493,60541.0
2024-03-07 15:00:00,80.45,80.46,80.42,80.45,12730.0,76.0493,76.0587,76.0209,76.0493,12730.0
2024-03-07 15:05:00,80.45,80.45,80.42,80.43,20350.0,76.0493,76.0493,76.0209,76.0304,20350.0
2024-03-07 15:10:00,80.44,80.45,80.42,80.45,17567.0,76.0398,76.0493,76.0209,76.0493,17567.0
2024-03-07 15:15:00,80.45,80.48,80.45,80.46,40450.0,76.0493,76.0776,76.0493,76.0587,40450.0
2024-03-07 15:20:00,80.47,80.48,80.46,80.48,23071.0,76.0682,76.0776,76.0587,76.0776,23071.0
2024-03-07 15:25:00,80.48,80.48,80.47,80.47,44181.0,76.0776,76.0776,76.0682,76.0682,44181.0
2024-03-07 15:30:00,80.46,80.47,80.45,80.47,18769.0,76.0587,76.0682,76.0493,76.0682,18769.0
2024-03-07 15:35:00,80.47,80.47,80.45,80.47,40538.0,76.0682,76.0682,76.0493,76.0682,40538.0
2024-03-07 15:40:00,80.47,80.48,80.46,80.47,366424.0,76.0682,76.0776,76.0587,76.0682,366424.0
2024-03-07 15:45:00,80.47,80.48,80.45,80.47,32717.0,76.0682,76.0776,76.0493,76.0682,32717.0
2024-03-07 15:50:00,80.46,80.48,80.46,80.48,93933.0,76.0587,76.0776,76.0587,76.0776,93933.0
2024-03-07 15:55:00,80.48,80.48,80.46,80.46,67520.0,76.0776,76.0776,76.0587,76.0587,67520.0
2024-03-08 09:30:00,80.57,80.68,80.57,80.64,103117.0,76.1627,76.2667,76.1627,76.2289,103117.0
2024-03-08 09:35:00,80.65,80.67,80.63,80.66,547393.0,76.2383,76.2572,76.2194,76.2478,547393.0
2024-03-08 09:40:00,80.65,80.66,80.64,80.66,125375.0,76.2383,76.2478,76.2289,76.2478,125375.0
2024-03-08 09:45:00,80.66,80.7,80.65,80.67,80012.0,76.2478,76.2856,76.2383,76.2572,80012.0
2024-03-08 09:50:00,80.67,80.69,80.66,80.67,89652.0,76.2572,76.2762,76.2478,76.2572,89652.0
2024-03-08 09:55:00,80.67,80.7,80.66,80.67,92918.0,76.2572,76.2856,76.2478,76.2572,92918.0
2024-03-08 10:00:00,80.68,80.75,80.67,80.73,52845.0,76.2667,76.3329,76.2572,76.314,52845.0
2024-03-08 10:05:00,80.73,80.74,80.71,80.72,143074.0,76.314,76.3234,76.2951,76.3045,143074.0
2024-03-08 10:10:00,80.72,80.72,80.67,80.67,48962.0,76.3045,76.3045,76.2572,76.2572,48962.0
2024-03-08 10:15:00,80.67,80.68,80.63,80.64,23381.0,76.2572,76.2667,76.2194,76.2289,23381.0
2024-03-08 10:20:00,80.64,80.66,80.63,80.64,47381.0,76.2289,76.2478,76.2194,76.2289,47381.0
2024-03-08 10:25:00,80.64,80.69,80.63,80.69,28046.0,76.2289,76.2762,76.2194,76.2762,28046.0
2024-03-08 10:30:00,80.68,80.7,80.65,80.66,38970.0,76.2667,76.2856,76.2383,76.2478,38970.0
2024-03-08 10:35:00,80.66,80.67,80.65,80.67,30443.0,76.2478,76.2572,76.2383,76.2572,30443.0
2024-03-08 10:40:00,80.67,80.68,80.66,80.67,117057.0,76.2572,76.2667,76.2478,76.2572,117057.0
2024-03-08 10:45:00,80.67,80.67,80.65,80.66,61096.0,76.2572,76.2572,76.2383,76.2478,61096.0
2024-03-08 10:50:00,80.66,80.67,80.64,80.65,40368.0,76.2478,76.2572,76.2289,76.2383,40368.0
2024-03-08 10:55:00,80.66,80.68,80.65,80.67,94288.0,76.2478,76.2667,76.2383,76.2572,94288.0
2024-03-08 11:00:00,80.67,80.68,80.64,80.65,118447.0,76.2572,76.2667,76.2289,76.2383,118447.0
2024-03-08 11:05:00,80.65,80.66,80.64,80.65,375054.0,76.2383,76.2478,76.2289,76.2383,375054.0
2024-03-08 11:10:00,80.65,80.65,80.62,80.63,127840.0,76.2383,76.2383,76.21,76.2194,127840.0
2024-03-08 11:15:00,80.63,80.66,80.62,80.65,127853.0,76.2194,76.2478,76.21,76.2383,127853.0
2024-03-08 11:20:00,80.65,80.65,80.62,80.62,168272.0,76.2383,76.2383,76.21,76.21,168272.0
2024-03-08 11:25:00,80.62,80.63,80.59,80.59,134726.0,76.21,76.2194,76.1816,76.1816,134726.0
2024-03-08 11:30:00,80.59,80.6,80.58,80.59,48303.0,76.1816,76.1911,76.1722,76.1816,48303.0
2024-03-08 11:35:00,80.59,80.62,80.59,80.59,20558.0,76.1816,76.21,76.1816,76.1816,20558.0
2024-03-08 11:40:00,80.59,80.6,80.57,80.57,30279.0,76.1816,76.1911,76.1627,76.1627,30279.0
2024-03-08 11:45:00,80.56,80.57,80.55,80.56,122596.0,76.1533,76.1627,76.1438,76.1533,122596.0
2024-03-08 11:50:00,80.57,80.58,80.55,80.56,49049.0,76.1627,76.1722,76.1438,76.1533,49049.0
2024-03-08 11:55:00,80.56,80.59,80.56,80.59,28713.0,76.1533,76.1816,76.1533,76.1816,28713.0
2024-03-08 12:00:00,80.59,80.63,80.58,80.62,19868.0,76.1816,76.2194,76.1722,76.21,19868.0
2024-03-08 12:05:00,80.63,80.63,80.59,80.59,23500.0,76.2194,76.2194,76.1816,76.1816,23500.0
2024-03-08 12:10:00,80.59,80.6,80.58,80.59,21802.0,76.1816,76.1911,76.1722,76.1816,21802.0
2024-03-08 12:15:00,80.59,80.6,80.58,80.59,26518.0,76.1816,76.1911,76.1722,76.1816,26518.0
2024-03-08 12:20:00,80.59,80.59,80.57,80.59,57178.0,76.1816,76.1816,76.1627,76.1816,57178.0
2024-03-08 12:25:00,80.59,80.63,80.59,80.62,25365.0,76.1816,76.2194,76.1816,76.21,25365.0
2024-03-08 12:30:00,80.62,80.65,80.62,80.63,25900.0,76.21,76.2383,76.21,76.2194,25900.0
2024-03-08 12:35:00,80.63,80.64,80.6,80.61,26118.0,76.2194,76.2289,76.1911,76.2005,26118.0
2024-03-08 12:40:00,80.61,80.61,80.59,80.6,62826.0,76.2005,76.2005,76.1816,76.1911,62826.0
2024-03-08 12:45:00,80.59,80.61,80.58,80.61,244687.0,76.1816,76.2005,76.1722,76.2005,244687.0
2024-03-08 12:50:00,80.61,80.63,80.6,80.62,453658.0,76.2005,76.2194,76.1911,76.21,453658.0
2024-03-08 12:55:00,80.62,80.65,80.6,80.65,582021.0,76.21,76.2383,76.1911,76.2383,582021.0
2024-03-08 13:00:00,80.65,80.65,80.61,80.62,44219.0,76.2383,76.2383,76.2005,76.21,44219.0
2024-03-08 13:05:00,80.62,80.65,80.61,80.63,31531.0,76.21,76.2383,76.2005,76.2194,31531.0
2024-03-08 13:10:00,80.64,80.64,80.6,80.6,27764.0,76.2289,76.2289,76.1911,76.1911,27764.0
2024-03-08 13:15:00,80.6,80.61,80.59,80.59,153580.0,76.1911,76.2005,76.1816,76.1816,153580.0
2024-03-08 13:20:00,80.59,80.6,80.58,80.6,57274.0,76.1816,76.1911,76.1722,76.1911,57274.0
2024-03-08 13:25:00,80.6,80.6,80.58,80.59,70444.0,76.1911,76.1911,76.1722,76.1816,70444.0
2024-03-08 13:30:00,80.59,80.62,80.59,80.61,91206.0,76.1816,76.21,76.1816,76.2005,91206.0
2024-03-08 13:35:00,80.62,80.62,80.59,80.59,35919.0,76.21,76.21,76.1816,76.1816,35919.0
2024-03-08 13:40:00,80.59,80.6,80.58,80.6,34533.0,76.1816,76.1911,76.1722,76.1911,34533.0
2024-03-08 13:45:00,80.59,80.6,80.58,80.59,50591.0,76.1816,76.1911,76.1722,76.1816,50591.0
2024-03-08 13:50:00,80.59,80.59,80.57,80.58,23644.0,76.1816,76.1816,76.1627,76.1722,23644.0
2024-03-08 13:55:00,80.57,80.59,80.57,80.59,355009.0,76.1627,76.1816,76.1627,76.1816,355009.0
2024-03-08 14:00:00,80.59,80.6,80.56,80.58,50082.0,76.1816,76.1911,76.1533,76.1722,50082.0
2024-03-08 14:05:00,80.58,80.58,80.56,80.56,34883.0,76.1722,76.1722,76.1533,76.1533,34883.0
2024-03-08 14:10:00,80.56,80.58,80.55,80.56,77403.0,76.1533,76.1722,76.1438,76.1533,77403.0
2024-03-08 14:15:00,80.56,80.58,80.56,80.58,45010.0,76.1533,76.1722,76.1533,76.1722,45010.0
2024-03-08 14:20:00,80.58,80.6,80.57,80.59,245729.0,76.1722,76.1911,76.1627,76.1816,245729.0
2024-03-08 14:25:00,80.59,80.61,80.59,80.59,141299.0,76.1816,76.2005,76.1816,76.1816,141299.0
2024-03-08 14:30:00,80.59,80.62,80.59,80.61,47988.0,76.1816,76.21,76.1816,76.2005,47988.0
2024-03-08 14:35:00,80.62,80.62,80.59,80.59,35525.0,76.21,76.21,76.1816,76.1816,35525.0
2024-03-08 14:40:00,80.59,80.61,80.59,80.61,27142.0,76.1816,76.2005,76.1816,76.2005,27142.0
2024-03-08 14:45:00,80.61,80.61,80.6,80.61,19735.0,76.2005,76.2005,76.1911,76.2005,19735.0
2024-03-08 14:50:00,80.61,80.62,80.6,80.61,20906.0,76.2005,76.21,76.1911,76.2005,20906.0
2024-03-08 14:55:00,80.61,80.61,80.59,80.6,27393.0,76.2005,76.2005,76.1816,76.1911,27393.0
2024-03-08 15:00:00,80.61,80.62,80.6,80.6,30894.0,76.2005,76.21,76.1911,76.1911,30894.0
2024-03-08 15:05:00,80.6,80.61,80.59,80.59,22876.0,76.1911,76.2005,76.1816,76.1816,22876.0
2024-03-08 15:10:00,80.59,80.6,80.58,80.59,33076.0,76.1816,76.1911,76.1722,76.1816,33076.0
2024-03-08 15:15:00,80.59,80.6,80.59,80.59,32025.0,76.1816,76.1911,76.1816,76.1816,32025.0
2024-03-08 15:20:00,80.59,80.61,80.59,80.61,79323.0,76.1816,76.2005,76.1816,76.2005,79323.0
2024-03-08 15:25:00,80.61,80.62,80.59,80.59,40201.0,76.2005,76.21,76.1816,76.1816,40201.0
2024-03-08 15:30:00,80.6,80.61,80.59,80.59,37822.0,76.1911,76.2005,76.1816,76.1816,37822.0
2024-03-08 15:35:00,80.59,80.6,80.57,80.57,33597.0,76.1816,76.1911,76.1627,76.1627,33597.0
2024-03-08 15:40:00,80.58,80.58,80.56,80.56,52201.0,76.1722,76.1722,76.1533,76.1533,52201.0
2024-03-08 15:45:00,80.56,80.58,80.56,80.58,593615.0,76.1533,76.1722,76.1533,76.1722,593615.0
2024-03-08 15:50:00,80.58,80.59,80.57,80.58,37778.0,76.1722,76.1816,76.1627,76.1722,37778.0
2024-03-08 15:55:00,80.59,80.6,80.58,80.59,174361.0,76.1816,76.1911,76.1722,76.1816,174361.0
2024-03-11 09:30:00,80.6,80.62,80.47,80.62,221628.0,76.1911,76.21,76.0682,76.21,221628.0
2024-03-11 09:35:00,80.62,80.62,80.59,80.59,130512.0,76.21,76.21,76.1816,76.1816,130512.0
2024-03-11 09:40:00,80.59,80.61,80.59,80.61,22011.0,76.1816,76.2005,76.1816,76.2005,22011.0
2024-03-11 09:45:00,80.61,80.62,80.57,80.57,35571.0,76.2005,76.21,76.1627,76.1627,35571.0
2024-03-11 09:50:00,80.57,80.58,80.56,80.56,33387.0,76.1627,76.1722,76.1533,76.1533,33387.0
2024-03-11 09:55:00,80.56,80.59,80.56,80.59,34618.0,76.1533,76.1816,76.1533,76.1816,34618.0
2024-03-11 10:00:00,80.59,80.59,80.56,80.56,38823.0,76.1816,76.1816,76.1533,76.1533,38823.0
2024-03-11 10:05:00,80.56,80.58,80.56,80.58,34904.0,76.1533,76.1722,76.1533,76.1722,34904.0
2024-03-11 10:10:00,80.58,80.59,80.56,80.59,44028.0,76.1722,76.1816,76.1533,76.1816,44028.0
2024-03-11 10:15:00,80.58,80.59,80.57,80.59,287821.0,76.1722,76.1816,76.1627,76.1816,287821.0
2024-03-11 10:20:00,80.59,80.59,80.57,80.57,38583.0,76.1816,76.1816,76.1627,76.1627,38583.0
2024-03-11 10:25:00,80.57,80.58,80.55,80.55,23150.0,76.1627,76.1722,76.1438,76.1438,23150.0
2024-03-11 10:30:00,80.55,80.56,80.54,80.55,44635.0,76.1438,76.1533,76.1344,76.1438,44635.0
2024-03-11 10:35:00,80.55,80.55,80.54,80.54,28766.0,76.1438,76.1438,76.1344,76.1344,28766.0
2024-03-11 10:40:00,80.54,80.55,80.53,80.54,26247.0,76.1344,76.1438,76.1249,76.1344,26247.0
2024-03-11 10:45:00,80.53,80.54,80.5,80.51,41339.0,76.1249,76.1344,76.0965,76.106,41339.0
2024-03-11 10:50:00,80.51,80.55,80.5,80.54,126143.0,76.106,76.1438,76.0965,76.1344,126143.0
2024-03-11 10:55:00,80.54,80.55,80.53,80.55,25807.0,76.1344,76.1438,76.1249,76.1438,25807.0
2024-03-11 11:00:00,80.55,80.56,80.51,80.52,36673.0,76.1438,76.1533,76.106,76.1154,36673.0
2024-03-11 11:05:00,80.51,80.53,80.51,80.52,34278.0,76.106,76.1249,76.106,76.1154,34278.0
2024-03-11 11:10:00,80.52,80.55,80.51,80.54,29956.0,76.1154,76.1438,76.106,76.1344,29956.0
2024-03-11 11:15:00,80.53,80.54,80.52,80.54,24690.0,76.1249,76.1344,76.1154,76.1344,24690.0
2024-03-11 11:20:00,80.54,80.54,80.52,80.53,25882.0,76.1344,76.1344,76.1154,76.1249,25882.0
2024-03-11 11:25:00,80.53,80.56,80.52,80.55,27461.0,76.1249,76.1533,76.1154,76.1438,27461.0
2024-03-11 11:30:00,80.56,80.56,80.53,80.54,31025.0,76.1533,76.1533,76.1249,76.1344,31025.0
2024-03-11 11:35:00,80.54,80.55,80.53,80.55,60239.0,76.1344,76.1438,76.1249,76.1438,60239.0
2024-03-11 11:40:00,80.54,80.56,80.52,80.55,62325.0,76.1344,76.1533,76.1154,76.1438,62325.0
2024-03-11 11:45:00,80.55,80.56,80.54,80.54,270310.0,76.1438,76.1533,76.1344,76.1344,270310.0
2024-03-11 11:50:00,80.55,80.55,80.53,80.55,39510.0,76.1438,76.1438,76.1249,76.1438,39510.0
2024-03-11 11:55:00,80.54,80.56,80.54,80.55,42601.0,76.1344,76.1533,76.1344,76.1438,42601.0
2024-03-11 12:00:00,80.55,80.55,80.54,80.54,32577.0,76.1438,76.1438,76.1344,76.1344,32577.0
2024-03-11 12:05:00,80.54,80.54,80.52,80.54,22782.0,76.1344,76.1344,76.1154,76.1344,22782.0
2024-03-11 12:10:00,80.54,80.56,80.53,80.56,43870.0,76.1344,76.1533,76.1249,76.1533,43870.0
2024-03-11 12:15:00,80.56,80.56,80.54,80.54,16911.0,76.1533,76.1533,76.1344,76.1344,16911.0
2024-03-11 12:20:00,80.54,80.57,80.54,80.55,27247.0,76.1344,76.1627,76.1344,76.1438,27247.0
2024-03-11 12:25:00,80.56,80.58,80.55,80.58,21486.0,76.1533,76.1722,76.1438,76.1722,21486.0
2024-03-11 12:30:00,80.58,80.59,80.56,80.58,30945.0,76.1722,76.1816,76.1533,76.1722,30945.0
2024-03-11 12:35:00,80.58,80.59,80.57,80.59,16420.0,76.1722,76.1816,76.1627,76.1816,16420.0
2024-03-11 12:40:00,80.58,80.6,80.58,80.59,23939.0,76.1722,76.1911,76.1722,76.1816,23939.0
2024-03-11 12:45:00,80.59,80.6,80.57,80.58,30090.0,76.1816,76.1911,76.1627,76.1722,30090.0
2024-03-11 12:50:00,80.57,80.58,80.56,80.58,43462.0,76.1627,76.1722,76.1533,76.1722,43462.0
2024-03-11 12:55:00,80.58,80.58,80.55,80.58,73793.0,76.1722,76.1722,76.1438,76.1722,73793.0
2024-03-11 13:00:00,80.58,80.67,80.58,80.61,276161.0,76.1722,76.2572,76.1722,76.2005,276161.0
2024-03-11 13:05:00,80.61,80.62,80.58,80.59,74853.0,76.2005,76.21,76.1722,76.1816,74853.0
2024-03-11 13:10:00,80.59,80.59,80.56,80.58,32633.0,76.1816,76.1816,76.1533,76.1722,32633.0
2024-03-11 13:15:00,80.57,80.59,80.57,80.59,45250.0,76.1627,76.1816,76.1627,76.1816,45250.0
2024-03-11 13:20:00,80.59,80.6,80.57,80.58,30630.0,76.1816,76.1911,76.1627,76.1722,30630.0
2024-03-11 13:25:00,80.59,80.61,80.58,80.58,31800.0,76.1816,76.2005,76.1722,76.1722,31800.0
2024-03-11 13:30:00,80.59,80.59,80.57,80.59,14572.0,76.1816,76.1816,76.1627,76.1816,14572.0
2024-03-11 13:35:00,80.59,80.59,80.56,80.57,38717.0,76.1816,76.1816,76.1533,76.1627,38717.0
2024-03-11 13:40:00,80.56,80.58,80.56,80.56,26202.0,76.1533,76.1722,76.1533,76.1533,26202.0
2024-03-11 13:45:00,80.56,80.57,80.56,80.56,19555.0,76.1533,76.1627,76.1533,76.1533,19555.0
2024-03-11 13:50:00,80.56,80.57,80.54,80.55,26805.0,76.1533,76.1627,76.1344,76.1438,26805.0
2024-03-11 13:55:00,80.55,80.56,80.53,80.53,31603.0,76.1438,76.1533,76.1249,76.1249,31603.0
2024-03-11 14:00:00,80.53,80.55,80.53,80.54,12264.0,76.1249,76.1438,76.1249,76.1344,12264.0
2024-03-11 14:05:00,80.54,80.55,80.53,80.54,45594.0,76.1344,76.1438,76.1249,76.1344,45594.0
2024-03-11 14:10:00,80.53,80.54,80.52,80.54,40439.0,76.1249,76.1344,76.1154,76.1344,40439.0
2024-03-11 14:15:00,80.53,80.54,80.52,80.53,23889.0,76.1249,76.1344,76.1154,76.1249,23889.0
2024-03-11 14:20:00,80.53,80.54,80.52,80.54,37360.0,76.1249,76.1344,76.1154,76.1344,37360.0
2024-03-11 14:25:00,80.54,80.54,80.49,80.5,64607.0,76.1344,76.1344,76.0871,76.0965,64607.0
2024-03-11 14:30:00,80.5,80.52,80.49,80.49,29977.0,76.0965,76.1154,76.0871,76.0871,29977.0
2024-03-11 14:35:00,80.49,80.49,80.48,80.48,24951.0,76.0871,76.0871,76.0776,76.0776,24951.0
2024-03-11 14:40:00,80.48,80.48,80.47,80.48,23637.0,76.0776,76.0776,76.0682,76.0776,23637.0
2024-03-11 14:45:00,80.48,80.52,80.47,80.52,34027.0,76.0776,76.1154,76.0682,76.1154,34027.0
2024-03-11 14:50:00,80.52,80.53,80.51,80.52,42611.0,76.1154,76.1249,76.106,76.1154,42611.0
2024-03-11 14:55:00,80.52,80.53,80.51,80.52,24353.0,76.1154,76.1249,76.106,76.1154,24353.0
2024-03-11 15:00:00,80.53,80.55,80.52,80.54,30684.0,76.1249,76.1438,76.1154,76.1344,30684.0
2024-03-11 15:05:00,80.55,80.56,80.54,80.55,57412.0,76.1438,76.1533,76.1344,76.1438,57412.0
2024-03-11 15:10:00,80.56,80.56,80.54,80.54,49923.0,76.1533,76.1533,76.1344,76.1344,49923.0
2024-03-11 15:15:00,80.55,80.55,80.54,80.55,44553.0,76.1438,76.1438,76.1344,76.1438,44553.0
2024-03-11 15:20:00,80.55,80.55,80.54,80.54,59224.0,76.1438,76.1438,76.1344,76.1344,59224.0
2024-03-11 15:25:00,80.55,80.56,80.54,80.56,85153.0,76.1438,76.1533,76.1344,76.1533,85153.0
2024-03-11 15:30:00,80.56,80.57,80.55,80.56,148130.0,76.1533,76.1627,76.1438,76.1533,148130.0
2024-03-11 15:35:00,80.56,80.57,80.54,80.55,83261.0,76.1533,76.1627,76.1344,76.1438,83261.0
2024-03-11 15:40:00,80.55,80.56,80.54,80.56,59031.0,76.1438,76.1533,76.1344,76.1533,59031.0
2024-03-11 15:45:00,80.55,80.56,80.55,80.55,151090.0,76.1438,76.1533,76.1438,76.1438,151090.0
2024-03-11 15:50:00,80.55,80.56,80.54,80.54,406268.0,76.1438,76.1533,76.1344,76.1344,406268.0
2024-03-11 15:55:00,80.55,80.56,80.53,80.55,356993.0,76.1438,76.1533,76.1249,76.1438,356993.0
2024-03-12 09:30:00,80.49,80.5,80.42,80.44,45536.0,76.0871,76.0965,76.0209,76.0398,45536.0
2024-03-12 09:35:00,80.44,80.46,80.34,80.36,75404.0,76.0398,76.0587,75.9453,75.9642,75404.0
2024-03-12 09:40:00,80.35,80.39,80.33,80.38,364651.0,75.9547,75.9926,75.9358,75.9831,364651.0
2024-03-12 09:45:00,80.38,80.4,80.36,80.4,11893.0,75.9831,76.002,75.9642,76.002,11893.0
2024-03-12 09:50:00,80.4,80.42,80.39,80.41,214771.0,76.002,76.0209,75.9926,76.0115,214771.0
2024-03-12 09:55:00,80.41,80.43,80.39,80.43,16117.0,76.0115,76.0304,75.9926,76.0304,16117.0
2024-03-12 10:00:00,80.43,80.44,80.42,80.44,16968.0,76.0304,76.0398,76.0209,76.0398,16968.0
2024-03-12 10:05:00,80.44,80.46,80.41,80.42,19917.0,76.0398,76.0587,76.0115,76.0209,19917.0
2024-03-12 10:10:00,80.41,80.42,80.39,80.41,23086.0,76.0115,76.0209,75.9926,76.0115,23086.0
2024-03-12 10:15:00,80.41,80.42,80.4,80.42,16475.0,76.0115,76.0209,76.002,76.0209,16475.0
2024-03-12 10:20:00,80.42,80.48,80.42,80.48,28249.0,76.0209,76.0776,76.0209,76.0776,28249.0
2024-03-12 10:25:00,80.48,80.49,80.46,80.48,25256.0,76.0776,76.0871,76.0587,76.0776,25256.0
2024-03-12 10:30:00,80.48,80.48,80.44,80.44,151788.0,76.0776,76.0776,76.0398,76.0398,151788.0
2024-03-12 10:35:00,80.45,80.47,80.44,80.47,121477.0,76.0493,76.0682,76.0398,76.0682,121477.0
2024-03-12 10:40:00,80.46,80.47,80.44,80.45,21323.0,76.0587,76.0682,76.0398,76.0493,21323.0
2024-03-12 10:45:00,80.44,80.45,80.42,80.44,33987.0,76.0398,76.0493,76.0209,76.0398,33987.0
2024-03-12 10:50:00,80.43,80.46,80.42,80.44,109004.0,76.0304,76.0587,76.0209,76.0398,109004.0
2024-03-12 10:55:00,80.44,80.44,80.41,80.42,102225.0,76.0398,76.0398,76.0115,76.0209,102225.0
2024-03-12 11:00:00,80.42,80.42,80.38,80.39,40840.0,76.0209,76.0209,75.9831,75.9926,40840.0
2024-03-12 11:05:00,80.39,80.43,80.38,80.42,56105.0,75.9926,76.0304,75.9831,76.0209,56105.0
2024-03-12 11:10:00,80.43,80.43,80.4,80.42,61703.0,76.0304,76.0304,76.002,76.0209,61703.0
2024-03-12 11:15:00,80.42,80.44,80.39,80.4,26061.0,76.0209,76.0398,75.9926,76.002,26061.0
2024-03-12 11:20:00,80.39,80.39,80.37,80.38,22587.0,75.9926,75.9926,75.9737,75.9831,22587.0
2024-03-12 11:25:00,80.39,80.39,80.37,80.38,9633.0,75.9926,75.9926,75.9737,75.9831,9633.0
2024-03-12 11:30:00,80.37,80.38,80.36,80.38,16542.0,75.9737,75.9831,75.9642,75.9831,16542.0
2024-03-12 11:35:00,80.38,80.41,80.36,80.41,23390.0,75.9831,76.0115,75.9642,76.0115,23390.0
2024-03-12 11:40:00,80.4,80.4,80.36,80.37,18753.0,76.002,76.002,75.9642,75.9737,18753.0
2024-03-12 11:45:00,80.37,80.38,80.36,80.38,34976.0,75.9737,75.9831,75.9642,75.9831,34976.0
2024-03-12 11:50:00,80.38,80.4,80.37,80.38,28030.0,75.9831,76.002,75.9737,75.9831,28030.0
2024-03-12 11:55:00,80.38,80.39,80.37,80.37,7954.0,75.9831,75.9926,75.9737,75.9737,7954.0
2024-03-12 12:00:00,80.38,80.38,80.34,80.36,35984.0,75.9831,75.9831,75.9453,75.9642,35984.0
2024-03-12 12:05:00,80.36,80.38,80.35,80.37,33261.0,75.9642,75.9831,75.9547,75.9737,33261.0
2024-03-12 12:10:00,80.38,80.39,80.37,80.39,16856.0,75.9831,75.9926,75.9737,75.9926,16856.0
2024-03-12 12:15:00,80.39,80.39,80.35,80.36,61221.0,75.9926,75.9926,75.9547,75.9642,61221.0
2024-03-12 12:20:00,80.36,80.37,80.35,80.37,40165.0,75.9642,75.9737,75.9547,75.9737,40165.0
2024-03-12 12:25:00,80.37,80.38,80.36,80.37,19276.0,75.9737,75.9831,75.9642,75.9737,19276.0
2024-03-12 12:30:00,80.38,80.38,80.36,80.36,16260.0,75.9831,75.9831,75.9642,75.9642,16260.0
2024-03-12 12:35:00,80.36,80.37,80.35,80.36,14764.0,75.9642,75.9737,75.9547,75.9642,14764.0
2024-03-12 12:40:00,80.37,80.37,80.34,80.34,21644.0,75.9737,75.9737,75.9453,75.9453,21644.0
2024-03-12 12:45:00,80.34,80.37,80.34,80.37,87565.0,75.9453,75.9737,75.9453,75.9737,87565.0
2024-03-12 12:50:00,80.37,80.38,80.35,80.37,27508.0,75.9737,75.9831,75.9547,75.9737,27508.0
2024-03-12 12:55:00,80.37,80.38,80.35,80.36,18160.0,75.9737,75.9831,75.9547,75.9642,18160.0
2024-03-12 13:00:00,80.36,80.39,80.32,80.34,59528.0,75.9642,75.9926,75.9264,75.9453,59528.0
2024-03-12 13:05:00,80.33,80.34,80.29,80.34,16524.0,75.9358,75.9453,75.898,75.9453,16524.0
2024-03-12 13:10:00,80.34,80.35,80.31,80.33,20651.0,75.9453,75.9547,75.9169,75.9358,20651.0
2024-03-12 13:15:00,80.33,80.35,80.31,80.34,21114.0,75.9358,75.9547,75.9169,75.9453,21114.0
2024-03-12 13:20:00,80.35,80.36,80.33,80.36,21561.0,75.9547,75.9642,75.9358,75.9642,21561.0
2024-03-12 13:25:00,80.36,80.36,80.32,80.33,53847.0,75.9642,75.9642,75.9264,75.9358,53847.0
2024-03-12 13:30:00,80.33,80.33,80.31,80.32,17272.0,75.9358,75.9358,75.9169,75.9264,17272.0
2024-03-12 13:35:00,80.33,80.33,80.32,80.33,34952.0,75.9358,75.9358,75.9264,75.9358,34952.0
2024-03-12 13:40:00,80.33,80.33,80.32,80.33,14247.0,75.9358,75.9358,75.9264,75.9358,14247.0
2024-03-12 13:45:00,80.33,80.33,80.32,80.33,221622.0,75.9358,75.9358,75.9264,75.9358,221622.0
2024-03-12 13:50:00,80.33,80.34,80.32,80.33,21129.0,75.9358,75.9453,75.9264,75.9358,21129.0
2024-03-12 13:55:00,80.33,80.34,80.32,80.34,20868.0,75.9358,75.9453,75.9264,75.9453,20868.0
2024-03-12 14:00:00,80.34,80.34,80.32,80.34,16395.0,75.9453,75.9453,75.9264,75.9453,16395.0
2024-03-12 14:05:00,80.34,80.36,80.33,80.36,32776.0,75.9453,75.9642,75.9358,75.9642,32776.0
2024-03-12 14:10:00,80.36,80.36,80.35,80.35,5600.0,75.9642,75.9642,75.9547,75.9547,5600.0
2024-03-12 14:15:00,80.36,80.38,80.35,80.38,156398.0,75.9642,75.9831,75.9547,75.9831,156398.0
2024-03-12 14:20:00,80.38,80.39,80.37,80.39,31991.0,75.9831,75.9926,75.9737,75.9926,31991.0
2024-03-12 14:25:00,80.38,80.4,80.38,80.39,13709.0,75.9831,76.002,75.9831,75.9926,13709.0
2024-03-12 14:30:00,80.4,80.4,80.38,80.4,51711.0,76.002,76.002,75.9831,76.002,51711.0
2024-03-12 14:35:00,80.4,80.4,80.39,80.4,29190.0,76.002,76.002,75.9926,76.002,29190.0
2024-03-12 14:40:00,80.4,80.4,80.37,80.38,32869.0,76.002,76.002,75.9737,75.9831,32869.0
2024-03-12 14:45:00,80.38,80.39,80.36,80.39,17667.0,75.9831,75.9926,75.9642,75.9926,17667.0
2024-03-12 14:50:00,80.38,80.39,80.38,80.39,7490.0,75.9831,75.9926,75.9831,75.9926,7490.0
2024-03-12 14:55:00,80.39,80.39,80.37,80.38,14568.0,75.9926,75.9926,75.9737,75.9831,14568.0
2024-03-12 15:00:00,80.37,80.38,80.36,80.37,20559.0,75.9737,75.9831,75.9642,75.9737,20559.0
2024-03-12 15:05:00,80.37,80.37,80.36,80.37,16679.0,75.9737,75.9737,75.9642,75.9737,16679.0
2024-03-12 15:10:00,80.37,80.37,80.36,80.36,13859.0,75.9737,75.9737,75.9642,75.9642,13859.0
2024-03-12 15:15:00,80.37,80.37,80.35,80.35,16637.0,75.9737,75.9737,75.9547,75.9547,16637.0
2024-03-12 15:20:00,80.36,80.36,80.35,80.36,25158.0,75.9642,75.9642,75.9547,75.9642,25158.0
2024-03-12 15:25:00,80.36,80.37,80.35,80.36,96088.0,75.9642,75.9737,75.9547,75.9642,96088.0
2024-03-12 15:30:00,80.37,80.37,80.36,80.36,46551.0,75.9737,75.9737,75.9642,75.9642,46551.0
2024-03-12 15:35:00,80.37,80.37,80.34,80.34,17264.0,75.9737,75.9737,75.9453,75.9453,17264.0
2024-03-12 15:40:00,80.34,80.35,80.34,80.34,30443.0,75.9453,75.9547,75.9453,75.9453,30443.0
2024-03-12 15:45:00,80.34,80.35,80.32,80.34,783908.0,75.9453,75.9547,75.9264,75.9453,783908.0
2024-03-12 15:50:00,80.34,80.35,80.34,80.34,24287.0,75.9453,75.9547,75.9453,75.9453,24287.0
2024-03-12 15:55:00,80.34,80.36,80.34,80.35,115604.0,75.9453,75.9642,75.9453,75.9547,115604.0
2024-03-13 09:30:00,80.35,80.35,80.28,80.3,257320.0,75.9547,75.9547,75.8886,75.9075,257320.0
2024-03-13 09:35:00,80.3,80.32,80.28,80.3,418107.0,75.9075,75.9264,75.8886,75.9075,418107.0
2024-03-13 09:40:00,80.3,80.31,80.27,80.28,23196.0,75.9075,75.9169,75.8791,75.8886,23196.0
2024-03-13 09:45:00,80.28,80.29,80.27,80.28,13841.0,75.8886,75.898,75.8791,75.8886,13841.0
2024-03-13 09:50:00,80.28,80.31,80.28,80.31,155356.0,75.8886,75.9169,75.8886,75.9169,155356.0
2024-03-13 09:55:00,80.31,80.31,80.28,80.3,382904.0,75.9169,75.9169,75.8886,75.9075,382904.0
2024-03-13 10:00:00,80.3,80.31,80.29,80.31,104446.0,75.9075,75.9169,75.898,75.9169,104446.0
2024-03-13 10:05:00,80.31,80.33,80.3,80.33,118117.0,75.9169,75.9358,75.9075,75.9358,118117.0
2024-03-13 10:10:00,80.33,80.35,80.32,80.35,147563.0,75.9358,75.9547,75.9264,75.9547,147563.0
2024-03-13 10:15:00,80.34,80.35,80.32,80.33,15295.0,75.9453,75.9547,75.9264,75.9358,15295.0
2024-03-13 10:20:00,80.33,80.36,80.32,80.36,34419.0,75.9358,75.9642,75.9264,75.9642,34419.0
2024-03-13 10:25:00,80.36,80.36,80.35,80.35,29328.0,75.9642,75.9642,75.9547,75.9547,29328.0
2024-03-13 10:30:00,80.34,80.36,80.32,80.36,26741.0,75.9453,75.9642,75.9264,75.9642,26741.0
2024-03-13 10:35:00,80.36,80.37,80.35,80.37,17383.0,75.9642,75.9737,75.9547,75.9737,17383.0
2024-03-13 10:40:00,80.37,80.38,80.36,80.37,23585.0,75.9737,75.9831,75.9642,75.9737,23585.0
2024-03-13 10:45:00,80.36,80.38,80.36,80.37,28535.0,75.9642,75.9831,75.9642,75.9737,28535.0
2024-03-13 10:50:00,80.36,80.36,80.34,80.34,25350.0,75.9642,75.9642,75.9453,75.9453,25350.0
2024-03-13 10:55:00,80.34,80.35,80.33,80.34,10013.0,75.9453,75.9547,75.9358,75.9453,10013.0
2024-03-13 11:00:00,80.34,80.35,80.34,80.34,99687.0,75.9453,75.9547,75.9453,75.9453,99687.0
2024-03-13 11:05:00,80.35,80.36,80.32,80.34,77580.0,75.9547,75.9642,75.9264,75.9453,77580.0
2024-03-13 11:10:00,80.34,80.35,80.33,80.34,35259.0,75.9453,75.9547,75.9358,75.9453,35259.0
2024-03-13 11:15:00,80.34,80.35,80.33,80.34,24221.0,75.9453,75.9547,75.9358,75.9453,24221.0
2024-03-13 11:20:00,80.34,80.35,80.33,80.34,91620.0,75.9453,75.9547,75.9358,75.9453,91620.0
2024-03-13 11:25:00,80.33,80.34,80.3,80.31,68537.0,75.9358,75.9453,75.9075,75.9169,68537.0
2024-03-13 11:30:00,80.31,80.31,80.29,80.3,24838.0,75.9169,75.9169,75.898,75.9075,24838.0
2024-03-13 11:35:00,80.3,80.33,80.3,80.31,19469.0,75.9075,75.9358,75.9075,75.9169,19469.0
2024-03-13 11:40:00,80.31,80.32,80.3,80.31,6614.0,75.9169,75.9264,75.9075,75.9169,6614.0
2024-03-13 11:45:00,80.31,80.32,80.3,80.31,32179.0,75.9169,75.9264,75.9075,75.9169,32179.0
2024-03-13 11:50:00,80.3,80.32,80.3,80.31,44523.0,75.9075,75.9264,75.9075,75.9169,44523.0
2024-03-13 11:55:00,80.3,80.31,80.3,80.3,296055.0,75.9075,75.9169,75.9075,75.9075,296055.0
2024-03-13 12:00:00,80.31,80.31,80.27,80.28,93822.0,75.9169,75.9169,75.8791,75.8886,93822.0
2024-03-13 12:05:00,80.27,80.29,80.26,80.29,26654.0,75.8791,75.898,75.8697,75.898,26654.0
2024-03-13 12:10:00,80.29,80.31,80.28,80.3,372759.0,75.898,75.9169,75.8886,75.9075,372759.0
2024-03-13 12:15:00,80.3,80.32,80.29,80.31,305542.0,75.9075,75.9264,75.898,75.9169,305542.0
2024-03-13 12:20:00,80.32,80.32,80.31,80.32,95876.0,75.9264,75.9264,75.9169,75.9264,95876.0
2024-03-13 12:25:00,80.31,80.33,80.3,80.31,47577.0,75.9169,75.9358,75.9075,75.9169,47577.0
2024-03-13 12:30:00,80.31,80.32,80.29,80.31,49427.0,75.9169,75.9264,75.898,75.9169,49427.0
2024-03-13 12:35:00,80.31,80.31,80.29,80.31,23825.0,75.9169,75.9169,75.898,75.9169,23825.0
2024-03-13 12:40:00,80.31,80.31,80.3,80.31,18194.0,75.9169,75.9169,75.9075,75.9169,18194.0
2024-03-13 12:45:00,80.31,80.33,80.31,80.33,18515.0,75.9169,75.9358,75.9169,75.9358,18515.0
2024-03-13 12:50:00,80.33,80.34,80.32,80.33,23236.0,75.9358,75.9453,75.9264,75.9358,23236.0
2024-03-13 12:55:00,80.33,80.34,80.31,80.31,25737.0,75.9358,75.9453,75.9169,75.9169,25737.0
2024-03-13 13:00:00,80.32,80.46,80.29,80.38,287784.0,75.9264,76.0587,75.898,75.9831,287784.0
2024-03-13 13:05:00,80.37,80.43,80.36,80.4,16544.0,75.9737,76.0304,75.9642,76.002,16544.0
2024-03-13 13:10:00,80.41,80.42,80.38,80.4,27073.0,76.0115,76.0209,75.9831,76.002,27073.0
2024-03-13 13:15:00,80.39,80.4,80.37,80.39,29363.0,75.9926,76.002,75.9737,75.9926,29363.0
2024-03-13 13:20:00,80.39,80.41,80.37,80.4,8558.0,75.9926,76.0115,75.9737,76.002,8558.0
2024-03-13 13:25:00,80.41,80.43,80.41,80.41,24617.0,76.0115,76.0304,76.0115,76.0115,24617.0
2024-03-13 13:30:00,80.41,80.42,80.38,80.39,22658.0,76.0115,76.0209,75.9831,75.9926,22658.0
2024-03-13 13:35:00,80.39,80.39,80.37,80.38,20922.0,75.9926,75.9926,75.9737,75.9831,20922.0
2024-03-13 13:40:00,80.38,80.39,80.36,80.37,27453.0,75.9831,75.9926,75.9642,75.9737,27453.0
2024-03-13 13:45:00,80.36,80.37,80.35,80.36,21484.0,75.9642,75.9737,75.9547,75.9642,21484.0
2024-03-13 13:50:00,80.36,80.36,80.33,80.35,39435.0,75.9642,75.9642,75.9358,75.9547,39435.0
2024-03-13 13:55:00,80.36,80.36,80.35,80.35,11742.0,75.9642,75.9642,75.9547,75.9547,11742.0
2024-03-13 14:00:00,80.36,80.36,80.35,80.35,5908.0,75.9642,75.9642,75.9547,75.9547,5908.0
2024-03-13 14:05:00,80.36,80.36,80.34,80.36,46857.0,75.9642,75.9642,75.9453,75.9642,46857.0
2024-03-13 14:10:00,80.36,80.36,80.35,80.36,17380.0,75.9642,75.9642,75.9547,75.9642,17380.0
2024-03-13 14:15:00,80.36,80.37,80.34,80.35,19417.0,75.9642,75.9737,75.9453,75.9547,19417.0
2024-03-13 14:20:00,80.35,80.35,80.34,80.34,86058.0,75.9547,75.9547,75.9453,75.9453,86058.0
2024-03-13 14:25:00,80.34,80.36,80.34,80.35,61067.0,75.9453,75.9642,75.9453,75.9547,61067.0
2024-03-13 14:30:00,80.35,80.36,80.34,80.35,17325.0,75.9547,75.9642,75.9453,75.9547,17325.0
2024-03-13 14:35:00,80.35,80.35,80.3,80.31,66126.0,75.9547,75.9547,75.9075,75.9169,66126.0
2024-03-13 14:40:00,80.31,80.32,80.3,80.31,14410.0,75.9169,75.9264,75.9075,75.9169,14410.0
2024-03-13 14:45:00,80.32,80.32,80.3,80.31,32317.0,75.9264,75.9264,75.9075,75.9169,32317.0
2024-03-13 14:50:00,80.3,80.3,80.28,80.29,224004.0,75.9075,75.9075,75.8886,75.898,224004.0
2024-03-13 14:55:00,80.29,80.29,80.27,80.29,46800.0,75.898,75.898,75.8791,75.898,46800.0
2024-03-13 15:00:00,80.29,80.29,80.27,80.28,35708.0,75.898,75.898,75.8791,75.8886,35708.0
2024-03-13 15:05:00,80.29,80.29,80.28,80.29,14765.0,75.898,75.898,75.8886,75.898,14765.0
2024-03-13 15:10:00,80.28,80.3,80.28,80.29,23145.0,75.8886,75.9075,75.8886,75.898,23145.0
2024-03-13 15:15:00,80.28,80.29,80.26,80.29,19522.0,75.8886,75.898,75.8697,75.898,19522.0
2024-03-13 15:20:00,80.29,80.29,80.28,80.29,14191.0,75.898,75.898,75.8886,75.898,14191.0
2024-03-13 15:25:00,80.29,80.3,80.28,80.3,19529.0,75.898,75.9075,75.8886,75.9075,19529.0
2024-03-13 15:30:00,80.3,80.3,80.29,80.3,42673.0,75.9075,75.9075,75.898,75.9075,42673.0
2024-03-13 15:35:00,80.29,80.3,80.29,80.3,24597.0,75.898,75.9075,75.898,75.9075,24597.0
2024-03-13 15:40:00,80.3,80.31,80.29,80.3,30354.0,75.9075,75.9169,75.898,75.9075,30354.0
2024-03-13 15:45:00,80.3,80.3,80.28,80.28,19788.0,75.9075,75.9075,75.8886,75.8886,19788.0
2024-03-13 15:50:00,80.29,80.3,80.27,80.27,39854.0,75.898,75.9075,75.8791,75.8791,39854.0
2024-03-13 15:55:00,80.28,80.29,80.25,80.26,99809.0,75.8886,75.898,75.8602,75.8697,99809.0
2024-03-14 09:30:00,80.08,80.08,79.99,80.0,123772.0,75.6995,75.6995,75.6144,75.6239,123772.0
2024-03-14 09:35:00,80.0,80.02,79.98,80.01,85454.0,75.6239,75.6428,75.605,75.6333,85454.0
2024-03-14 09:40:00,80.01,80.01,79.97,79.98,66503.0,75.6333,75.6333,75.5955,75.605,66503.0
2024-03-14 09:45:00,79.98,79.98,79.9,79.92,19703.0,75.605,75.605,75.5294,75.5483,19703.0
2024-03-14 09:50:00,79.92,79.92,79.87,79.89,37433.0,75.5483,75.5483,75.501,75.5199,37433.0
2024-03-14 09:55:00,79.89,79.95,79.88,79.95,325683.0,75.5199,75.5766,75.5105,75.5766,325683.0
2024-03-14 10:00:00,79.95,79.95,79.92,79.94,42517.0,75.5766,75.5766,75.5483,75.5672,42517.0
2024-03-14 10:05:00,79.95,79.95,79.91,79.93,52246.0,75.5766,75.5766,75.5388,75.5577,52246.0
2024-03-14 10:10:00,79.92,79.93,79.89,79.9,53003.0,75.5483,75.5577,75.5199,75.5294,53003.0
2024-03-14 10:15:00,79.91,79.91,79.87,79.89,38498.0,75.5388,75.5388,75.501,75.5199,38498.0
2024-03-14 10:20:00,79.89,79.89,79.84,79.84,43503.0,75.5199,75.5199,75.4726,75.4726,43503.0
2024-03-14 10:25:00,79.84,79.85,79.82,79.84,44954.0,75.4726,75.4821,75.4537,75.4726,44954.0
2024-03-14 10:30:00,79.84,79.88,79.84,79.88,77269.0,75.4726,75.5105,75.4726,75.5105,77269.0
2024-03-14 10:35:00,79.88,79.88,79.85,79.86,47264.0,75.5105,75.5105,75.4821,75.4916,47264.0
2024-03-14 10:40:00,79.86,79.87,79.85,79.87,175463.0,75.4916,75.501,75.4821,75.501,175463.0
2024-03-14 10:45:00,79.87,79.9,79.86,79.87,75497.0,75.501,75.5294,75.4916,75.501,75497.0
2024-03-14 10:50:00,79.87,79.87,79.82,79.82,59457.0,75.501,75.501,75.4537,75.4537,59457.0
2024-03-14 10:55:00,79.82,79.84,79.8,79.84,219355.0,75.4537,75.4726,75.4348,75.4726,219355.0
2024-03-14 11:00:00,79.84,79.86,79.83,79.85,87415.0,75.4726,75.4916,75.4632,75.4821,87415.0
2024-03-14 11:05:00,79.84,79.86,79.83,79.84,44437.0,75.4726,75.4916,75.4632,75.4726,44437.0
2024-03-14 11:10:00,79.84,79.85,79.82,79.85,56356.0,75.4726,75.4821,75.4537,75.4821,56356.0
2024-03-14 11:15:00,79.85,79.85,79.82,79.82,30390.0,75.4821,75.4821,75.4537,75.4537,30390.0
2024-03-14 11:20:00,79.81,79.83,79.8,79.81,23337.0,75.4443,75.4632,75.4348,75.4443,23337.0
2024-03-14 11:25:00,79.81,79.82,79.8,79.81,45199.0,75.4443,75.4537,75.4348,75.4443,45199.0
2024-03-14 11:30:00,79.8,79.82,79.8,79.81,80405.0,75.4348,75.4537,75.4348,75.4443,80405.0
2024-03-14 11:35:00,79.81,79.82,79.8,79.82,16489.0,75.4443,75.4537,75.4348,75.4537,16489.0
2024-03-14 11:40:00,79.83,79.83,79.8,79.82,46650.0,75.4632,75.4632,75.4348,75.4537,46650.0
2024-03-14 11:45:00,79.81,79.84,79.81,79.83,31168.0,75.4443,75.4726,75.4443,75.4632,31168.0
2024-03-14 11:50:00,79.83,79.84,79.81,79.82,36562.0,75.4632,75.4726,75.4443,75.4537,36562.0
2024-03-14 11:55:00,79.82,79.84,79.82,79.83,47157.0,75.4537,75.4726,75.4537,75.4632,47157.0
2024-03-14 12:00:00,79.83,79.84,79.82,79.83,19289.0,75.4632,75.4726,75.4537,75.4632,19289.0
2024-03-14 12:05:00,79.84,79.84,79.81,79.82,37102.0,75.4726,75.4726,75.4443,75.4537,37102.0
2024-03-14 12:10:00,79.82,79.83,79.8,79.83,78466.0,75.4537,75.4632,75.4348,75.4632,78466.0
2024-03-14 12:15:00,79.83,79.84,79.82,79.84,210428.0,75.4632,75.4726,75.4537,75.4726,210428.0
2024-03-14 12:20:00,79.84,79.87,79.83,79.87,45293.0,75.4726,75.501,75.4632,75.501,45293.0
2024-03-14 12:25:00,79.87,79.87,79.85,79.86,40321.0,75.501,75.501,75.4821,75.4916,40321.0
2024-03-14 12:30:00,79.86,79.87,79.85,79.86,22217.0,75.4916,75.501,75.4821,75.4916,22217.0
2024-03-14 12:35:00,79.85,79.86,79.84,79.85,96066.0,75.4821,75.4916,75.4726,75.4821,96066.0
2024-03-14 12:40:00,79.86,79.86,79.83,79.85,30122.0,75.4916,75.4916,75.4632,75.4821,30122.0
2024-03-14 12:45:00,79.84,79.85,79.82,79.82,21351.0,75.4726,75.4821,75.4537,75.4537,21351.0
2024-03-14 12:50:00,79.82,79.84,79.81,79.84,71692.0,75.4537,75.4726,75.4443,75.4726,71692.0
2024-03-14 12:55:00,79.84,79.84,79.82,79.83,27756.0,75.4726,75.4726,75.4537,75.4632,27756.0
2024-03-14 13:00:00,79.83,79.84,79.82,79.84,44856.0,75.4632,75.4726,75.4537,75.4726,44856.0
2024-03-14 13:05:00,79.84,79.84,79.82,79.84,38896.0,75.4726,75.4726,75.4537,75.4726,38896.0
2024-03-14 13:10:00,79.84,79.86,79.83,79.86,52947.0,75.4726,75.4916,75.4632,75.4916,52947.0
2024-03-14 13:15:00,79.86,79.86,79.84,79.84,187795.0,75.4916,75.4916,75.4726,75.4726,187795.0
2024-03-14 13:20:00,79.85,79.85,79.82,79.84,107675.0,75.4821,75.4821,75.4537,75.4726,107675.0
2024-03-14 13:25:00,79.84,79.86,79.83,79.84,62146.0,75.4726,75.4916,75.4632,75.4726,62146.0
2024-03-14 13:30:00,79.84,79.85,79.82,79.83,37519.0,75.4726,75.4821,75.4537,75.4632,37519.0
2024-03-14 13:35:00,79.83,79.83,79.81,79.83,30074.0,75.4632,75.4632,75.4443,75.4632,30074.0
2024-03-14 13:40:00,79.83,79.83,79.81,79.81,14255.0,75.4632,75.4632,75.4443,75.4443,14255.0
2024-03-14 13:45:00,79.81,79.83,79.81,79.81,222496.0,75.4443,75.4632,75.4443,75.4443,222496.0
2024-03-14 13:50:00,79.81,79.82,79.81,79.81,124312.0,75.4443,75.4537,75.4443,75.4443,124312.0
2024-03-14 13:55:00,79.81,79.82,79.81,79.81,32309.0,75.4443,75.4537,75.4443,75.4443,32309.0
2024-03-14 14:00:00,79.81,79.82,79.8,79.81,46906.0,75.4443,75.4537,75.4348,75.4443,46906.0
2024-03-14 14:05:00,79.8,79.81,79.8,79.81,33409.0,75.4348,75.4443,75.4348,75.4443,33409.0
2024-03-14 14:10:00,79.81,79.81,79.8,79.81,23592.0,75.4443,75.4443,75.4348,75.4443,23592.0
2024-03-14 14:15:00,79.81,79.82,79.8,79.81,41149.0,75.4443,75.4537,75.4348,75.4443,41149.0
2024-03-14 14:20:00,79.81,79.82,79.8,79.81,47315.0,75.4443,75.4537,75.4348,75.4443,47315.0
2024-03-14 14:25:00,79.81,79.81,79.8,79.81,61409.0,75.4443,75.4443,75.4348,75.4443,61409.0
2024-03-14 14:30:00,79.8,79.83,79.79,79.83,112645.0,75.4348,75.4632,75.4254,75.4632,112645.0
2024-03-14 14:35:00,79.83,79.83,79.81,79.82,123160.0,75.4632,75.4632,75.4443,75.4537,123160.0
2024-03-14 14:40:00,79.83,79.84,79.82,79.84,121043.0,75.4632,75.4726,75.4537,75.4726,121043.0
2024-03-14 14:45:00,79.83,79.86,79.83,79.86,59558.0,75.4632,75.4916,75.4632,75.4916,59558.0
2024-03-14 14:50:00,79.86,79.86,79.83,79.83,54751.0,75.4916,75.4916,75.4632,75.4632,54751.0
2024-03-14 14:55:00,79.84,79.84,79.81,79.81,238556.0,75.4726,75.4726,75.4443,75.4443,238556.0
2024-03-14 15:00:00,79.81,79.82,79.8,79.81,204913.0,75.4443,75.4537,75.4348,75.4443,204913.0
2024-03-14 15:05:00,79.81,79.82,79.78,79.79,689938.0,75.4443,75.4537,75.4159,75.4254,689938.0
2024-03-14 15:10:00,79.79,79.8,79.78,79.8,450390.0,75.4254,75.4348,75.4159,75.4348,450390.0
2024-03-14 15:15:00,79.8,79.8,79.76,79.77,246896.0,75.4348,75.4348,75.397,75.4065,246896.0
2024-03-14 15:20:00,79.77,79.77,79.76,79.77,34806.0,75.4065,75.4065,75.397,75.4065,34806.0
2024-03-14 15:25:00,79.77,79.77,79.76,79.77,117316.0,75.4065,75.4065,75.397,75.4065,117316.0
2024-03-14 15:30:00,79.77,79.77,79.76,79.77,54125.0,75.4065,75.4065,75.397,75.4065,54125.0
2024-03-14 15:35:00,79.77,79.77,79.75,79.76,65812.0,75.4065,75.4065,75.3876,75.397,65812.0
2024-03-14 15:40:00,79.77,79.77,79.76,79.77,67320.0,75.4065,75.4065,75.397,75.4065,67320.0
2024-03-14 15:45:00,79.77,79.78,79.76,79.78,56708.0,75.4065,75.4159,75.397,75.4159,56708.0
2024-03-14 15:50:00,79.78,79.8,79.78,79.8,103539.0,75.4159,75.4348,75.4159,75.4348,103539.0
2024-03-14 15:55:00,79.8,79.82,79.79,79.82,193242.0,75.4348,75.4537,75.4254,75.4537,193242.0
2024-03-15 09:30:00,79.7,79.77,79.7,79.73,76284.0,75.3403,75.4065,75.3403,75.3687,76284.0
2024-03-15 09:35:00,79.73,79.73,79.7,79.72,61325.0,75.3687,75.3687,75.3403,75.3592,61325.0
2024-03-15 09:40:00,79.72,79.73,79.69,79.7,21411.0,75.3592,75.3687,75.3309,75.3403,21411.0
2024-03-15 09:45:00,79.69,79.7,79.67,79.68,37736.0,75.3309,75.3403,75.3119,75.3214,37736.0
2024-03-15 09:50:00,79.69,79.71,79.68,79.7,27415.0,75.3309,75.3498,75.3214,75.3403,27415.0
2024-03-15 09:55:00,79.7,79.7,79.68,79.68,56141.0,75.3403,75.3403,75.3214,75.3214,56141.0
2024-03-15 10:00:00,79.68,79.74,79.67,79.73,120835.0,75.3214,75.3781,75.3119,75.3687,120835.0
2024-03-15 10:05:00,79.73,79.73,79.68,79.73,67072.0,75.3687,75.3687,75.3214,75.3687,67072.0
2024-03-15 10:10:00,79.72,79.77,79.72,79.75,154962.0,75.3592,75.4065,75.3592,75.3876,154962.0
2024-03-15 10:15:00,79.74,79.77,79.74,79.75,30290.0,75.3781,75.4065,75.3781,75.3876,30290.0
2024-03-15 10:20:00,79.76,79.76,79.72,79.74,99623.0,75.397,75.397,75.3592,75.3781,99623.0
2024-03-15 10:25:00,79.75,79.76,79.74,79.76,23965.0,75.3876,75.397,75.3781,75.397,23965.0
2024-03-15 10:30:00,79.76,79.78,79.75,79.76,30648.0,75.397,75.4159,75.3876,75.397,30648.0
2024-03-15 10:35:00,79.77,79.78,79.75,79.76,28936.0,75.4065,75.4159,75.3876,75.397,28936.0
2024-03-15 10:40:00,79.76,79.77,79.75,79.76,23318.0,75.397,75.4065,75.3876,75.397,23318.0
2024-03-15 10:45:00,79.76,79.79,79.75,79.79,44167.0,75.397,75.4254,75.3876,75.4254,44167.0
2024-03-15 10:50:00,79.78,79.8,79.77,79.79,50813.0,75.4159,75.4348,75.4065,75.4254,50813.0
2024-03-15 10:55:00,79.79,79.79,79.77,79.79,26456.0,75.4254,75.4254,75.4065,75.4254,26456.0
2024-03-15 11:00:00,79.79,79.79,79.77,79.79,73770.0,75.4254,75.4254,75.4065,75.4254,73770.0
2024-03-15 11:05:00,79.79,79.79,79.75,79.75,146042.0,75.4254,75.4254,75.3876,75.3876,146042.0
2024-03-15 11:10:00,79.76,79.77,79.75,79.76,24141.0,75.397,75.4065,75.3876,75.397,24141.0
2024-03-15 11:15:00,79.76,79.79,79.75,79.79,18627.0,75.397,75.4254,75.3876,75.4254,18627.0
2024-03-15 11:20:00,79.78,79.79,79.76,79.77,21529.0,75.4159,75.4254,75.397,75.4065,21529.0
2024-03-15 11:25:00,79.77,79.77,79.76,79.77,19045.0,75.4065,75.4065,75.397,75.4065,19045.0
2024-03-15 11:30:00,79.77,79.79,79.76,79.77,23999.0,75.4065,75.4254,75.397,75.4065,23999.0
2024-03-15 11:35:00,79.77,79.77,79.75,79.77,29722.0,75.4065,75.4065,75.3876,75.4065,29722.0
2024-03-15 11:40:00,79.77,79.78,79.76,79.77,35787.0,75.4065,75.4159,75.397,75.4065,35787.0
2024-03-15 11:45:00,79.77,79.78,79.76,79.77,14317.0,75.4065,75.4159,75.397,75.4065,14317.0
2024-03-15 11:50:00,79.76,79.8,79.76,79.78,38168.0,75.397,75.4348,75.397,75.4159,38168.0
2024-03-15 11:55:00,79.78,79.79,79.78,79.79,133190.0,75.4159,75.4254,75.4159,75.4254,133190.0
2024-03-15 12:00:00,79.8,79.8,79.77,79.77,55772.0,75.4348,75.4348,75.4065,75.4065,55772.0
2024-03-15 12:05:00,79.78,79.79,79.77,79.79,21640.0,75.4159,75.4254,75.4065,75.4254,21640.0
2024-03-15 12:10:00,79.79,79.79,79.77,79.78,29255.0,75.4254,75.4254,75.4065,75.4159,29255.0
2024-03-15 12:15:00,79.77,79.82,79.77,79.81,130038.0,75.4065,75.4537,75.4065,75.4443,130038.0
2024-03-15 12:20:00,79.81,79.83,79.81,79.82,24516.0,75.4443,75.4632,75.4443,75.4537,24516.0
2024-03-15 12:25:00,79.81,79.83,79.8,79.81,26719.0,75.4443,75.4632,75.4348,75.4443,26719.0
2024-03-15 12:30:00,79.81,79.82,79.81,79.81,26087.0,75.4443,75.4537,75.4443,75.4443,26087.0
2024-03-15 12:35:00,79.81,79.82,79.81,79.81,37114.0,75.4443,75.4537,75.4443,75.4443,37114.0
2024-03-15 12:40:00,79.81,79.83,79.81,79.83,39703.0,75.4443,75.4632,75.4443,75.4632,39703.0
2024-03-15 12:45:00,79.83,79.83,79.8,79.81,50706.0,75.4632,75.4632,75.4348,75.4443,50706.0
2024-03-15 12:50:00,79.81,79.81,79.77,79.77,39009.0,75.4443,75.4443,75.4065,75.4065,39009.0
2024-03-15 12:55:00,79.77,79.77,79.75,79.75,26246.0,75.4065,75.4065,75.3876,75.3876,26246.0
2024-03-15 13:00:00,79.75,79.77,79.75,79.75,263913.0,75.3876,75.4065,75.3876,75.3876,263913.0
2024-03-15 13:05:00,79.75,79.75,79.74,79.75,29655.0,75.3876,75.3876,75.3781,75.3876,29655.0
2024-03-15 13:10:00,79.75,79.76,79.74,79.75,49711.0,75.3876,75.397,75.3781,75.3876,49711.0
2024-03-15 13:15:00,79.76,79.76,79.74,79.75,62699.0,75.397,75.397,75.3781,75.3876,62699.0
2024-03-15 13:20:00,79.75,79.79,79.75,79.79,31059.0,75.3876,75.4254,75.3876,75.4254,31059.0
2024-03-15 13:25:00,79.79,79.81,79.78,79.79,45319.0,75.4254,75.4443,75.4159,75.4254,45319.0
2024-03-15 13:30:00,79.79,79.81,79.78,79.79,51472.0,75.4254,75.4443,75.4159,75.4254,51472.0
2024-03-15 13:35:00,79.79,79.8,79.78,79.79,28359.0,75.4254,75.4348,75.4159,75.4254,28359.0
2024-03-15 13:40:00,79.79,79.79,79.78,79.79,21964.0,75.4254,75.4254,75.4159,75.4254,21964.0
2024-03-15 13:45:00,79.79,79.79,79.78,79.79,25718.0,75.4254,75.4254,75.4159,75.4254,25718.0
2024-03-15 13:50:00,79.79,79.8,79.77,79.78,187647.0,75.4254,75.4348,75.4065,75.4159,187647.0
2024-03-15 13:55:00,79.77,79.78,79.77,79.78,43660.0,75.4065,75.4159,75.4065,75.4159,43660.0
2024-03-15 14:00:00,79.78,79.8,79.77,79.8,59878.0,75.4159,75.4348,75.4065,75.4348,59878.0
2024-03-15 14:05:00,79.8,79.8,79.79,79.79,81145.0,75.4348,75.4348,75.4254,75.4254,81145.0
2024-03-15 14:10:00,79.79,79.8,79.77,79.79,93390.0,75.4254,75.4348,75.4065,75.4254,93390.0
2024-03-15 14:15:00,79.78,79.8,79.78,79.78,60951.0,75.4159,75.4348,75.4159,75.4159,60951.0
2024-03-15 14:20:00,79.78,79.81,79.78,79.81,91992.0,75.4159,75.4443,75.4159,75.4443,91992.0
2024-03-15 14:25:00,79.81,79.82,79.8,79.82,70390.0,75.4443,75.4537,75.4348,75.4537,70390.0
2024-03-15 14:30:00,79.82,79.84,79.81,79.82,78331.0,75.4537,75.4726,75.4443,75.4537,78331.0
2024-03-15 14:35:00,79.82,79.84,79.81,79.83,46126.0,75.4537,75.4726,75.4443,75.4632,46126.0
2024-03-15 14:40:00,79.83,79.86,79.82,79.84,56908.0,75.4632,75.4916,75.4537,75.4726,56908.0
2024-03-15 14:45:00,79.84,79.86,79.84,79.85,31939.0,75.4726,75.4916,75.4726,75.4821,31939.0
2024-03-15 14:50:00,79.84,79.85,79.83,79.84,29482.0,75.4726,75.4821,75.4632,75.4726,29482.0
2024-03-15 14:55:00,79.83,79.85,79.81,79.81,326891.0,75.4632,75.4821,75.4443,75.4443,326891.0
2024-03-15 15:00:00,79.81,79.82,79.81,79.82,69675.0,75.4443,75.4537,75.4443,75.4537,69675.0
2024-03-15 15:05:00,79.82,79.83,79.81,79.81,272320.0,75.4537,75.4632,75.4443,75.4443,272320.0
2024-03-15 15:10:00,79.81,79.84,79.81,79.82,60068.0,75.4443,75.4726,75.4443,75.4537,60068.0
2024-03-15 15:15:00,79.81,79.82,79.81,79.82,35534.0,75.4443,75.4537,75.4443,75.4537,35534.0
2024-03-15 15:20:00,79.82,79.83,79.81,79.81,798053.0,75.4537,75.4632,75.4443,75.4443,798053.0
2024-03-15 15:25:00,79.81,79.82,79.81,79.81,65256.0,75.4443,75.4537,75.4443,75.4443,65256.0
2024-03-15 15:30:00,79.81,79.82,79.81,79.82,60901.0,75.4443,75.4537,75.4443,75.4537,60901.0
2024-03-15 15:35:00,79.82,79.83,79.8,79.81,77764.0,75.4537,75.4632,75.4348,75.4443,77764.0
2024-03-15 15:40:00,79.8,79.82,79.8,79.82,55310.0,75.4348,75.4537,75.4348,75.4537,55310.0
2024-03-15 15:45:00,79.82,79.83,79.81,79.82,49374.0,75.4537,75.4632,75.4443,75.4537,49374.0
2024-03-15 15:50:00,79.81,79.82,79.78,79.78,56834.0,75.4443,75.4537,75.4159,75.4159,56834.0
2024-03-15 15:55:00,79.79,79.79,79.76,79.77,429812.0,75.4254,75.4254,75.397,75.4065,429812.0
2024-03-18 09:30:00,79.77,79.82,79.4,79.79,74085.0,75.4065,75.4537,75.0567,75.4254,74085.0
2024-03-18 09:35:00,79.79,79.81,79.78,79.79,28262.0,75.4254,75.4443,75.4159,75.4254,28262.0
2024-03-18 09:40:00,79.79,79.82,79.78,79.79,23658.0,75.4254,75.4537,75.4159,75.4254,23658.0
2024-03-18 09:45:00,79.79,79.8,79.77,79.79,17401.0,75.4254,75.4348,75.4065,75.4254,17401.0
2024-03-18 09:50:00,79.79,79.81,79.78,79.8,12167.0,75.4254,75.4443,75.4159,75.4348,12167.0
2024-03-18 09:55:00,79.8,79.81,79.78,79.8,23522.0,75.4348,75.4443,75.4159,75.4348,23522.0
2024-03-18 10:00:00,79.8,79.81,79.79,79.79,10298.0,75.4348,75.4443,75.4254,75.4254,10298.0
2024-03-18 10:05:00,79.79,79.82,79.79,79.8,12933.0,75.4254,75.4537,75.4254,75.4348,12933.0
2024-03-18 10:10:00,79.8,79.82,79.79,79.79,11751.0,75.4348,75.4537,75.4254,75.4254,11751.0
2024-03-18 10:15:00,79.8,79.82,79.79,79.81,33702.0,75.4348,75.4537,75.4254,75.4443,33702.0
2024-03-18 10:20:00,79.81,79.82,79.79,79.8,7757.0,75.4443,75.4537,75.4254,75.4348,7757.0
2024-03-18 10:25:00,79.81,79.81,79.79,79.79,14927.0,75.4443,75.4443,75.4254,75.4254,14927.0
2024-03-18 10:30:00,79.79,79.8,79.76,79.76,20368.0,75.4254,75.4348,75.397,75.397,20368.0
2024-03-18 10:35:00,79.77,79.79,79.76,79.79,26325.0,75.4065,75.4254,75.397,75.4254,26325.0
2024-03-18 10:40:00,79.79,79.79,79.76,79.77,12998.0,75.4254,75.4254,75.397,75.4065,12998.0
2024-03-18 10:45:00,79.77,79.77,79.76,79.77,13746.0,75.4065,75.4065,75.397,75.4065,13746.0
2024-03-18 10:50:00,79.77,79.77,79.75,79.77,31570.0,75.4065,75.4065,75.3876,75.4065,31570.0
2024-03-18 10:55:00,79.76,79.76,79.75,79.76,37236.0,75.397,75.397,75.3876,75.397,37236.0
2024-03-18 11:00:00,79.76,79.76,79.73,79.74,1046002.0,75.397,75.397,75.3687,75.3781,1046002.0
2024-03-18 11:05:00,79.74,79.75,79.73,79.74,43236.0,75.3781,75.3876,75.3687,75.3781,43236.0
2024-03-18 11:10:00,79.74,79.75,79.73,79.73,235979.0,75.3781,75.3876,75.3687,75.3687,235979.0
2024-03-18 11:15:00,79.74,79.75,79.73,79.75,12094.0,75.3781,75.3876,75.3687,75.3876,12094.0
2024-03-18 11:20:00,79.75,79.76,79.74,79.76,21705.0,75.3876,75.397,75.3781,75.397,21705.0
2024-03-18 11:25:00,79.76,79.76,79.74,79.75,26013.0,75.397,75.397,75.3781,75.3876,26013.0
2024-03-18 11:30:00,79.74,79.76,79.74,79.76,12718.0,75.3781,75.397,75.3781,75.397,12718.0
2024-03-18 11:35:00,79.76,79.76,79.74,79.75,39543.0,75.397,75.397,75.3781,75.3876,39543.0
2024-03-18 11:40:00,79.76,79.76,79.75,79.75,11194.0,75.397,75.397,75.3876,75.3876,11194.0
2024-03-18 11:45:00,79.75,79.76,79.74,79.76,32524.0,75.3876,75.397,75.3781,75.397,32524.0
2024-03-18 11:50:00,79.76,79.77,79.73,79.74,83379.0,75.397,75.4065,75.3687,75.3781,83379.0
2024-03-18 11:55:00,79.74,79.74,79.71,79.71,54467.0,75.3781,75.3781,75.3498,75.3498,54467.0
2024-03-18 12:00:00,79.71,79.72,79.69,79.7,15738.0,75.3498,75.3592,75.3309,75.3403,15738.0
2024-03-18 12:05:00,79.69,79.7,79.69,79.7,66519.0,75.3309,75.3403,75.3309,75.3403,66519.0
2024-03-18 12:10:00,79.7,79.71,79.69,79.7,47376.0,75.3403,75.3498,75.3309,75.3403,47376.0
2024-03-18 12:15:00,79.7,79.71,79.69,79.7,14079.0,75.3403,75.3498,75.3309,75.3403,14079.0
2024-03-18 12:20:00,79.69,79.71,79.68,79.69,15167.0,75.3309,75.3498,75.3214,75.3309,15167.0
2024-03-18 12:25:00,79.69,79.7,79.68,79.69,14337.0,75.3309,75.3403,75.3214,75.3309,14337.0
2024-03-18 12:30:00,79.7,79.7,79.68,79.69,3768.0,75.3403,75.3403,75.3214,75.3309,3768.0
2024-03-18 12:35:00,79.69,79.72,79.68,79.71,7396.0,75.3309,75.3592,75.3214,75.3498,7396.0
2024-03-18 12:40:00,79.71,79.73,79.71,79.73,5025.0,75.3498,75.3687,75.3498,75.3687,5025.0
2024-03-18 12:45:00,79.72,79.73,79.71,79.72,11100.0,75.3592,75.3687,75.3498,75.3592,11100.0
2024-03-18 12:50:00,79.71,79.72,79.69,79.7,15704.0,75.3498,75.3592,75.3309,75.3403,15704.0
2024-03-18 12:55:00,79.7,79.72,79.69,79.72,33391.0,75.3403,75.3592,75.3309,75.3592,33391.0
2024-03-18 13:00:00,79.72,79.73,79.71,79.71,21059.0,75.3592,75.3687,75.3498,75.3498,21059.0
2024-03-18 13:05:00,79.72,79.73,79.71,79.73,29536.0,75.3592,75.3687,75.3498,75.3687,29536.0
2024-03-18 13:10:00,79.72,79.72,79.71,79.71,18873.0,75.3592,75.3592,75.3498,75.3498,18873.0
2024-03-18 13:15:00,79.72,79.72,79.7,79.7,13593.0,75.3592,75.3592,75.3403,75.3403,13593.0
2024-03-18 13:20:00,79.7,79.71,79.7,79.7,12464.0,75.3403,75.3498,75.3403,75.3403,12464.0
2024-03-18 13:25:00,79.7,79.71,79.7,79.71,26823.0,75.3403,75.3498,75.3403,75.3498,26823.0
2024-03-18 13:30:00,79.7,79.71,79.69,79.7,42781.0,75.3403,75.3498,75.3309,75.3403,42781.0
2024-03-18 13:35:00,79.7,79.7,79.67,79.68,14084.0,75.3403,75.3403,75.3119,75.3214,14084.0
2024-03-18 13:40:00,79.67,79.69,79.65,79.68,1778513.0,75.3119,75.3309,75.293,75.3214,1778513.0
2024-03-18 13:45:00,79.69,79.69,79.68,79.69,9748.0,75.3309,75.3309,75.3214,75.3309,9748.0
2024-03-18 13:50:00,79.7,79.7,79.68,79.68,10555.0,75.3403,75.3403,75.3214,75.3214,10555.0
2024-03-18 13:55:00,79.69,79.7,79.68,79.7,11390.0,75.3309,75.3403,75.3214,75.3403,11390.0
2024-03-18 14:00:00,79.7,79.71,79.69,79.7,12934.0,75.3403,75.3498,75.3309,75.3403,12934.0
2024-03-18 14:05:00,79.7,79.71,79.69,79.71,14829.0,75.3403,75.3498,75.3309,75.3498,14829.0
2024-03-18 14:10:00,79.71,79.72,79.7,79.7,27243.0,75.3498,75.3592,75.3403,75.3403,27243.0
2024-03-18 14:15:00,79.71,79.71,79.7,79.7,21380.0,75.3498,75.3498,75.3403,75.3403,21380.0
2024-03-18 14:20:00,79.7,79.71,79.68,79.69,82964.0,75.3403,75.3498,75.3214,75.3309,82964.0
2024-03-18 14:25:00,79.69,79.7,79.68,79.7,14836.0,75.3309,75.3403,75.3214,75.3403,14836.0
2024-03-18 14:30:00,79.69,79.71,79.68,79.7,493406.0,75.3309,75.3498,75.3214,75.3403,493406.0
2024-03-18 14:35:00,79.7,79.7,79.69,79.7,19794.0,75.3403,75.3403,75.3309,75.3403,19794.0
2024-03-18 14:40:00,79.69,79.7,79.66,79.67,36223.0,75.3309,75.3403,75.3025,75.3119,36223.0
2024-03-18 14:45:00,79.67,79.68,79.66,79.67,61183.0,75.3119,75.3214,75.3025,75.3119,61183.0
2024-03-18 14:50:00,79.67,79.69,79.67,79.67,94870.0,75.3119,75.3309,75.3119,75.3119,94870.0
2024-03-18 14:55:00,79.67,79.68,79.67,79.67,38730.0,75.3119,75.3214,75.3119,75.3119,38730.0
2024-03-18 15:00:00,79.67,79.7,79.67,79.7,19950.0,75.3119,75.3403,75.3119,75.3403,19950.0
2024-03-18 15:05:00,79.7,79.71,79.69,79.7,50442.0,75.3403,75.3498,75.3309,75.3403,50442.0
2024-03-18 15:10:00,79.7,79.71,79.7,79.7,15384.0,75.3403,75.3498,75.3403,75.3403,15384.0
2024-03-18 15:15:00,79.71,79.71,79.7,79.71,23821.0,75.3498,75.3498,75.3403,75.3498,23821.0
2024-03-18 15:20:00,79.7,79.71,79.7,79.7,79405.0,75.3403,75.3498,75.3403,75.3403,79405.0
2024-03-18 15:25:00,79.7,79.71,79.7,79.7,13964.0,75.3403,75.3498,75.3403,75.3403,13964.0
2024-03-18 15:30:00,79.7,79.71,79.69,79.71,221848.0,75.3403,75.3498,75.3309,75.3498,221848.0
2024-03-18 15:35:00,79.7,79.71,79.7,79.7,24977.0,75.3403,75.3498,75.3403,75.3403,24977.0
2024-03-18 15:40:00,79.7,79.71,79.69,79.7,28572.0,75.3403,75.3498,75.3309,75.3403,28572.0
2024-03-18 15:45:00,79.7,79.71,79.69,79.7,41898.0,75.3403,75.3498,75.3309,75.3403,41898.0
2024-03-18 15:50:00,79.7,79.7,79.67,79.67,65679.0,75.3403,75.3403,75.3119,75.3119,65679.0
2024-03-18 15:55:00,79.68,79.69,79.67,79.68,38792.0,75.3214,75.3309,75.3119,75.3214,38792.0
2024-03-19 09:30:00,79.83,79.84,79.79,79.84,202116.0,75.4632,75.4726,75.4254,75.4726,202116.0
2024-03-19 09:35:00,79.84,79.84,79.79,79.8,11597.0,75.4726,75.4726,75.4254,75.4348,11597.0
2024-03-19 09:40:00,79.8,79.84,79.8,79.83,10850.0,75.4348,75.4726,75.4348,75.4632,10850.0
2024-03-19 09:45:00,79.83,79.84,79.8,79.81,12992.0,75.4632,75.4726,75.4348,75.4443,12992.0
2024-03-19 09:50:00,79.81,79.85,79.81,79.85,58290.0,75.4443,75.4821,75.4443,75.4821,58290.0
2024-03-19 09:55:00,79.85,79.87,79.84,79.84,3888.0,75.4821,75.501,75.4726,75.4726,3888.0
2024-03-19 10:00:00,79.85,79.87,79.84,79.86,6869.0,75.4821,75.501,75.4726,75.4916,6869.0
2024-03-19 10:05:00,79.86,79.86,79.84,79.84,29106.0,75.4916,75.4916,75.4726,75.4726,29106.0
2024-03-19 10:10:00,79.84,79.89,79.84,79.89,19612.0,75.4726,75.5199,75.4726,75.5199,19612.0
2024-03-19 10:15:00,79.88,79.9,79.87,79.88,37717.0,75.5105,75.5294,75.501,75.5105,37717.0
2024-03-19 10:20:00,79.88,79.88,79.86,79.88,14834.0,75.5105,75.5105,75.4916,75.5105,14834.0
2024-03-19 10:25:00,79.88,79.89,79.86,79.87,34801.0,75.5105,75.5199,75.4916,75.501,34801.0
2024-03-19 10:30:00,79.87,79.88,79.86,79.87,12844.0,75.501,75.5105,75.4916,75.501,12844.0
2024-03-19 10:35:00,79.88,79.91,79.87,79.91,28280.0,75.5105,75.5388,75.501,75.5388,28280.0
2024-03-19 10:40:00,79.91,79.92,79.9,79.91,8398.0,75.5388,75.5483,75.5294,75.5388,8398.0
2024-03-19 10:45:00,79.92,79.94,79.91,79.91,33981.0,75.5483,75.5672,75.5388,75.5388,33981.0
2024-03-19 10:50:00,79.91,79.92,79.9,79.92,10312.0,75.5388,75.5483,75.5294,75.5483,10312.0
2024-03-19 10:55:00,79.92,79.94,79.92,79.94,19372.0,75.5483,75.5672,75.5483,75.5672,19372.0
2024-03-19 11:00:00,79.93,79.94,79.91,79.91,32213.0,75.5577,75.5672,75.5388,75.5388,32213.0
2024-03-19 11:05:00,79.92,79.93,79.91,79.92,70159.0,75.5483,75.5577,75.5388,75.5483,70159.0
2024-03-19 11:10:00,79.91,79.93,79.91,79.92,21403.0,75.5388,75.5577,75.5388,75.5483,21403.0
2024-03-19 11:15:00,79.92,79.93,79.91,79.92,16101.0,75.5483,75.5577,75.5388,75.5483,16101.0
2024-03-19 11:20:00,79.92,79.92,79.9,79.91,28775.0,75.5483,75.5483,75.5294,75.5388,28775.0
2024-03-19 11:25:00,79.91,79.92,79.9,79.92,32883.0,75.5388,75.5483,75.5294,75.5483,32883.0
2024-03-19 11:30:00,79.92,79.94,79.92,79.92,37837.0,75.5483,75.5672,75.5483,75.5483,37837.0
2024-03-19 11:35:00,79.92,79.93,79.91,79.92,15945.0,75.5483,75.5577,75.5388,75.5483,15945.0
2024-03-19 11:40:00,79.92,79.93,79.91,79.91,38886.0,75.5483,75.5577,75.5388,75.5388,38886.0
2024-03-19 11:45:00,79.92,79.93,79.91,79.92,18451.0,75.5483,75.5577,75.5388,75.5483,18451.0
2024-03-19 11:50:00,79.93,79.94,79.92,79.93,23354.0,75.5577,75.5672,75.5483,75.5577,23354.0
2024-03-19 11:55:00,79.92,79.95,79.92,79.93,21643.0,75.5483,75.5766,75.5483,75.5577,21643.0
2024-03-19 12:00:00,79.94,79.94,79.9,79.91,20385.0,75.5672,75.5672,75.5294,75.5388,20385.0
2024-03-19 12:05:00,79.91,79.92,79.9,79.92,21850.0,75.5388,75.5483,75.5294,75.5483,21850.0
2024-03-19 12:10:00,79.92,79.92,79.9,79.91,18181.0,75.5483,75.5483,75.5294,75.5388,18181.0
2024-03-19 12:15:00,79.91,79.93,79.9,79.92,42894.0,75.5388,75.5577,75.5294,75.5483,42894.0
2024-03-19 12:20:00,79.92,79.93,79.92,79.92,19717.0,75.5483,75.5577,75.5483,75.5483,19717.0
2024-03-19 12:25:00,79.93,79.94,79.91,79.92,23909.0,75.5577,75.5672,75.5388,75.5483,23909.0
2024-03-19 12:30:00,79.92,79.93,79.91,79.91,20974.0,75.5483,75.5577,75.5388,75.5388,20974.0
2024-03-19 12:35:00,79.92,79.92,79.91,79.92,10344.0,75.5483,75.5483,75.5388,75.5483,10344.0
2024-03-19 12:40:00,79.92,79.92,79.9,79.92,17477.0,75.5483,75.5483,75.5294,75.5483,17477.0
2024-03-19 12:45:00,79.92,79.93,79.91,79.92,222709.0,75.5483,75.5577,75.5388,75.5483,222709.0
2024-03-19 12:50:00,79.92,79.93,79.92,79.92,26812.0,75.5483,75.5577,75.5483,75.5483,26812.0
2024-03-19 12:55:00,79.92,79.94,79.92,79.94,21606.0,75.5483,75.5672,75.5483,75.5672,21606.0
2024-03-19 13:00:00,79.94,80.06,79.93,79.98,220437.0,75.5672,75.6806,75.5577,75.605,220437.0
2024-03-19 13:05:00,79.98,79.99,79.96,79.98,128802.0,75.605,75.6144,75.5861,75.605,128802.0
2024-03-19 13:10:00,79.97,79.98,79.94,79.95,71514.0,75.5955,75.605,75.5672,75.5766,71514.0
2024-03-19 13:15:00,79.95,79.95,79.93,79.94,29304.0,75.5766,75.5766,75.5577,75.5672,29304.0
2024-03-19 13:20:00,79.94,79.95,79.93,79.95,18735.0,75.5672,75.5766,75.5577,75.5766,18735.0
2024-03-19 13:25:00,79.95,79.96,79.94,79.95,33204.0,75.5766,75.5861,75.5672,75.5766,33204.0
2024-03-19 13:30:00,79.95,79.96,79.94,79.95,15134.0,75.5766,75.5861,75.5672,75.5766,15134.0
2024-03-19 13:35:00,79.95,79.96,79.92,79.92,20362.0,75.5766,75.5861,75.5483,75.5483,20362.0
2024-03-19 13:40:00,79.93,79.94,79.92,79.94,8179.0,75.5577,75.5672,75.5483,75.5672,8179.0
2024-03-19 13:45:00,79.94,79.96,79.93,79.95,13008.0,75.5672,75.5861,75.5577,75.5766,13008.0
2024-03-19 13:50:00,79.95,79.96,79.94,79.95,18034.0,75.5766,75.5861,75.5672,75.5766,18034.0
2024-03-19 13:55:00,79.96,79.97,79.95,79.97,20860.0,75.5861,75.5955,75.5766,75.5955,20860.0
2024-03-19 14:00:00,79.97,79.97,79.95,79.96,70030.0,75.5955,75.5955,75.5766,75.5861,70030.0
2024-03-19 14:05:00,79.96,79.97,79.95,79.96,33659.0,75.5861,75.5955,75.5766,75.5861,33659.0
2024-03-19 14:10:00,79.95,79.96,79.95,79.95,22793.0,75.5766,75.5861,75.5766,75.5766,22793.0
2024-03-19 14:15:00,79.95,79.95,79.93,79.94,24413.0,75.5766,75.5766,75.5577,75.5672,24413.0
2024-03-19 14:20:00,79.94,79.94,79.91,79.92,43301.0,75.5672,75.5672,75.5388,75.5483,43301.0
2024-03-19 14:25:00,79.92,79.94,79.92,79.94,18400.0,75.5483,75.5672,75.5483,75.5672,18400.0
2024-03-19 14:30:00,79.94,79.95,79.93,79.95,29437.0,75.5672,75.5766,75.5577,75.5766,29437.0
2024-03-19 14:35:00,79.95,79.95,79.94,79.95,14094.0,75.5766,75.5766,75.5672,75.5766,14094.0
2024-03-19 14:40:00,79.95,79.96,79.94,79.95,92073.0,75.5766,75.5861,75.5672,75.5766,92073.0
2024-03-19 14:45:00,79.95,79.96,79.95,79.95,38521.0,75.5766,75.5861,75.5766,75.5766,38521.0
2024-03-19 14:50:00,79.95,79.96,79.95,79.95,83087.0,75.5766,75.5861,75.5766,75.5766,83087.0
2024-03-19 14:55:00,79.96,79.96,79.94,79.95,24347.0,75.5861,75.5861,75.5672,75.5766,24347.0
2024-03-19 15:00:00,79.95,79.96,79.94,79.95,31535.0,75.5766,75.5861,75.5672,75.5766,31535.0
2024-03-19 15:05:00,79.95,79.96,79.95,79.95,120535.0,75.5766,75.5861,75.5766,75.5766,120535.0
2024-03-19 15:10:00,79.96,79.98,79.95,79.98,48663.0,75.5861,75.605,75.5766,75.605,48663.0
2024-03-19 15:15:00,79.98,79.98,79.97,79.98,23356.0,75.605,75.605,75.5955,75.605,23356.0
2024-03-19 15:20:00,79.98,79.98,79.94,79.95,61855.0,75.605,75.605,75.5672,75.5766,61855.0
2024-03-19 15:25:00,79.95,79.95,79.94,79.95,25034.0,75.5766,75.5766,75.5672,75.5766,25034.0
2024-03-19 15:30:00,79.94,79.95,79.94,79.95,32893.0,75.5672,75.5766,75.5672,75.5766,32893.0
2024-03-19 15:35:00,79.95,79.95,79.92,79.92,71118.0,75.5766,75.5766,75.5483,75.5483,71118.0
2024-03-19 15:40:00,79.92,79.94,79.91,79.93,445313.0,75.5483,75.5672,75.5388,75.5577,445313.0
2024-03-19 15:45:00,79.92,79.93,79.92,79.92,96773.0,75.5483,75.5577,75.5483,75.5483,96773.0
2024-03-19 15:50:00,79.92,79.94,79.92,79.94,67817.0,75.5483,75.5672,75.5483,75.5672,67817.0
2024-03-19 15:55:00,79.94,79.95,79.92,79.92,117670.0,75.5672,75.5766,75.5483,75.5483,117670.0
2024-03-20 09:30:00,80.02,80.02,79.91,79.92,85376.0,75.6428,75.6428,75.5388,75.5483,85376.0
2024-03-20 09:35:00,79.92,79.92,79.88,79.9,141376.0,75.5483,75.5483,75.5105,75.5294,141376.0
2024-03-20 09:40:00,79.89,79.93,79.89,79.91,1905767.0,75.5199,75.5577,75.5199,75.5388,1905767.0
2024-03-20 09:45:00,79.92,79.93,79.9,79.91,112731.0,75.5483,75.5577,75.5294,75.5388,112731.0
2024-03-20 09:50:00,79.91,79.91,79.87,79.88,40277.0,75.5388,75.5388,75.501,75.5105,40277.0
2024-03-20 09:55:00,79.88,79.91,79.87,79.89,17743.0,75.5105,75.5388,75.501,75.5199,17743.0
2024-03-20 10:00:00,79.88,79.89,79.85,79.88,53931.0,75.5105,75.5199,75.4821,75.5105,53931.0
2024-03-20 10:05:00,79.88,79.93,79.87,79.91,50542.0,75.5105,75.5577,75.501,75.5388,50542.0
2024-03-20 10:10:00,79.91,79.92,79.86,79.87,41163.0,75.5388,75.5483,75.4916,75.501,41163.0
2024-03-20 10:15:00,79.87,79.9,79.86,79.88,92104.0,75.501,75.5294,75.4916,75.5105,92104.0
2024-03-20 10:20:00,79.88,79.9,79.87,79.9,85340.0,75.5105,75.5294,75.501,75.5294,85340.0
2024-03-20 10:25:00,79.9,79.91,79.89,79.9,9471.0,75.5294,75.5388,75.5199,75.5294,9471.0
2024-03-20 10:30:00,79.9,79.9,79.87,79.88,4125.0,75.5294,75.5294,75.501,75.5105,4125.0
2024-03-20 10:35:00,79.88,79.9,79.87,79.9,8227.0,75.5105,75.5294,75.501,75.5294,8227.0
2024-03-20 10:40:00,79.89,79.9,79.87,79.9,31472.0,75.5199,75.5294,75.501,75.5294,31472.0
2024-03-20 10:45:00,79.9,79.92,79.88,79.91,28102.0,75.5294,75.5483,75.5105,75.5388,28102.0
2024-03-20 10:50:00,79.91,79.92,79.9,79.91,4765.0,75.5388,75.5483,75.5294,75.5388,4765.0
2024-03-20 10:55:00,79.91,79.94,79.9,79.94,20141.0,75.5388,75.5672,75.5294,75.5672,20141.0
2024-03-20 11:00:00,79.94,79.95,79.93,79.94,17760.0,75.5672,75.5766,75.5577,75.5672,17760.0
2024-03-20 11:05:00,79.94,79.95,79.93,79.95,28209.0,75.5672,75.5766,75.5577,75.5766,28209.0
2024-03-20 11:10:00,79.95,79.96,79.94,79.95,17684.0,75.5766,75.5861,75.5672,75.5766,17684.0
2024-03-20 11:15:00,79.96,79.96,79.93,79.95,21722.0,75.5861,75.5861,75.5577,75.5766,21722.0
2024-03-20 11:20:00,79.95,79.97,79.94,79.96,25970.0,75.5766,75.5955,75.5672,75.5861,25970.0
2024-03-20 11:25:00,79.96,79.96,79.94,79.96,15152.0,75.5861,75.5861,75.5672,75.5861,15152.0
2024-03-20 11:30:00,79.96,79.96,79.95,79.95,12654.0,75.5861,75.5861,75.5766,75.5766,12654.0
2024-03-20 11:35:00,79.95,79.96,79.94,79.95,21894.0,75.5766,75.5861,75.5672,75.5766,21894.0
2024-03-20 11:40:00,79.94,79.94,79.93,79.93,5857.0,75.5672,75.5672,75.5577,75.5577,5857.0
2024-03-20 11:45:00,79.94,79.94,79.92,79.93,33231.0,75.5672,75.5672,75.5483,75.5577,33231.0
2024-03-20 11:50:00,79.93,79.95,79.92,79.92,11743.0,75.5577,75.5766,75.5483,75.5483,11743.0
2024-03-20 11:55:00,79.92,79.93,79.91,79.92,20849.0,75.5483,75.5577,75.5388,75.5483,20849.0
2024-03-20 12:00:00,79.92,79.94,79.92,79.94,14249.0,75.5483,75.5672,75.5483,75.5672,14249.0
2024-03-20 12:05:00,79.94,79.95,79.94,79.94,7356.0,75.5672,75.5766,75.5672,75.5672,7356.0
2024-03-20 12:10:00,79.94,79.95,79.93,79.93,18443.0,75.5672,75.5766,75.5577,75.5577,18443.0
2024-03-20 12:15:00,79.94,79.95,79.93,79.95,14663.0,75.5672,75.5766,75.5577,75.5766,14663.0
2024-03-20 12:20:00,79.95,79.95,79.93,79.94,33453.0,75.5766,75.5766,75.5577,75.5672,33453.0
2024-03-20 12:25:00,79.94,79.95,79.93,79.94,9277.0,75.5672,75.5766,75.5577,75.5672,9277.0
2024-03-20 12:30:00,79.94,79.95,79.93,79.94,8465.0,75.5672,75.5766,75.5577,75.5672,8465.0
2024-03-20 12:35:00,79.94,79.95,79.93,79.95,7575.0,75.5672,75.5766,75.5577,75.5766,7575.0
2024-03-20 12:40:00,79.95,79.95,79.94,79.95,8168.0,75.5766,75.5766,75.5672,75.5766,8168.0
2024-03-20 12:45:00,79.95,79.95,79.94,79.94,14273.0,75.5766,75.5766,75.5672,75.5672,14273.0
2024-03-20 12:50:00,79.95,79.95,79.91,79.92,29099.0,75.5766,75.5766,75.5388,75.5483,29099.0
2024-03-20 12:55:00,79.92,79.93,79.9,79.91,402607.0,75.5483,75.5577,75.5294,75.5388,402607.0
2024-03-20 13:00:00,79.91,79.91,79.89,79.89,55267.0,75.5388,75.5388,75.5199,75.5199,55267.0
2024-03-20 13:05:00,79.9,79.9,79.88,79.89,24950.0,75.5294,75.5294,75.5105,75.5199,24950.0
2024-03-20 13:10:00,79.89,79.89,79.86,79.88,341544.0,75.5199,75.5199,75.4916,75.5105,341544.0
2024-03-20 13:15:00,79.88,79.89,79.87,79.89,439756.0,75.5105,75.5199,75.501,75.5199,439756.0
2024-03-20 13:20:00,79.89,79.91,79.89,79.9,75796.0,75.5199,75.5388,75.5199,75.5294,75796.0
2024-03-20 13:25:00,79.9,79.9,79.88,79.89,187443.0,75.5294,75.5294,75.5105,75.5199,187443.0
2024-03-20 13:30:00,79.89,79.89,79.88,79.89,7834.0,75.5199,75.5199,75.5105,75.5199,7834.0
2024-03-20 13:35:00,79.88,79.89,79.86,79.87,304664.0,75.5105,75.5199,75.4916,75.501,304664.0
2024-03-20 13:40:00,79.87,79.87,79.85,79.87,74083.0,75.501,75.501,75.4821,75.501,74083.0
2024-03-20 13:45:00,79.87,79.89,79.86,79.89,18943.0,75.501,75.5199,75.4916,75.5199,18943.0
2024-03-20 13:50:00,79.89,79.89,79.87,79.89,72384.0,75.5199,75.5199,75.501,75.5199,72384.0
2024-03-20 13:55:00,79.89,79.9,79.88,79.9,123609.0,75.5199,75.5294,75.5105,75.5294,123609.0
2024-03-20 14:00:00,79.9,80.16,79.89,80.05,297534.0,75.5294,75.7751,75.5199,75.6712,297534.0
2024-03-20 14:05:00,80.05,80.13,79.97,79.98,270396.0,75.6712,75.7468,75.5955,75.605,270396.0
2024-03-20 14:10:00,79.99,80.03,79.93,79.94,96818.0,75.6144,75.6523,75.5577,75.5672,96818.0
2024-03-20 14:15:00,79.95,79.95,79.87,79.88,49119.0,75.5766,75.5766,75.501,75.5105,49119.0
2024-03-20 14:20:00,79.89,79.92,79.87,79.89,20351.0,75.5199,75.5483,75.501,75.5199,20351.0
2024-03-20 14:25:00,79.89,79.92,79.88,79.9,75554.0,75.5199,75.5483,75.5105,75.5294,75554.0
2024-03-20 14:30:00,79.9,79.92,79.8,79.8,39872.0,75.5294,75.5483,75.4348,75.4348,39872.0
2024-03-20 14:35:00,79.79,79.92,79.76,79.91,71028.0,75.4254,75.5483,75.397,75.5388,71028.0
2024-03-20 14:40:00,79.91,79.95,79.89,79.92,41859.0,75.5388,75.5766,75.5199,75.5483,41859.0
2024-03-20 14:45:00,79.93,80.08,79.93,80.04,335049.0,75.5577,75.6995,75.5577,75.6617,335049.0
2024-03-20 14:50:00,80.04,80.07,79.98,80.03,82556.0,75.6617,75.6901,75.605,75.6523,82556.0
2024-03-20 14:55:00,80.03,80.11,80.02,80.08,62459.0,75.6523,75.7279,75.6428,75.6995,62459.0
2024-03-20 15:00:00,80.09,80.11,80.04,80.06,46182.0,75.709,75.7279,75.6617,75.6806,46182.0
2024-03-20 15:05:00,80.06,80.13,80.05,80.11,46035.0,75.6806,75.7468,75.6712,75.7279,46035.0
2024-03-20 15:10:00,80.12,80.12,80.02,80.04,53571.0,75.7373,75.7373,75.6428,75.6617,53571.0
2024-03-20 15:15:00,80.05,80.09,80.03,80.08,43568.0,75.6712,75.709,75.6523,75.6995,43568.0
2024-03-20 15:20:00,80.08,80.1,80.07,80.09,66676.0,75.6995,75.7184,75.6901,75.709,66676.0
2024-03-20 15:25:00,80.09,80.12,80.08,80.1,54473.0,75.709,75.7373,75.6995,75.7184,54473.0
2024-03-20 15:30:00,80.11,80.15,80.1,80.14,26961.0,75.7279,75.7657,75.7184,75.7562,26961.0
2024-03-20 15:35:00,80.14,80.15,80.12,80.14,15737.0,75.7562,75.7657,75.7373,75.7562,15737.0
2024-03-20 15:40:00,80.15,80.15,80.12,80.12,36835.0,75.7657,75.7657,75.7373,75.7373,36835.0
2024-03-20 15:45:00,80.13,80.13,80.1,80.11,34662.0,75.7468,75.7468,75.7184,75.7279,34662.0
2024-03-20 15:50:00,80.1,80.12,80.1,80.11,37013.0,75.7184,75.7373,75.7184,75.7279,37013.0
2024-03-20 15:55:00,80.11,80.13,80.1,80.12,491245.0,75.7279,75.7468,75.7184,75.7373,491245.0
2024-03-21 09:30:00,80.38,80.38,80.27,80.29,47747.0,75.9831,75.9831,75.8791,75.898,47747.0
2024-03-21 09:35:00,80.3,80.31,80.27,80.3,108768.0,75.9075,75.9169,75.8791,75.9075,108768.0
2024-03-21 09:40:00,80.31,80.32,80.3,80.31,47615.0,75.9169,75.9264,75.9075,75.9169,47615.0
2024-03-21 09:45:00,80.31,80.35,80.18,80.19,51724.0,75.9169,75.9547,75.794,75.8035,51724.0
2024-03-21 09:50:00,80.19,80.22,80.18,80.2,32509.0,75.8035,75.8319,75.794,75.813,32509.0
2024-03-21 09:55:00,80.19,80.22,80.18,80.22,15980.0,75.8035,75.8319,75.794,75.8319,15980.0
2024-03-21 10:00:00,80.21,80.22,80.13,80.13,88507.0,75.8224,75.8319,75.7468,75.7468,88507.0
2024-03-21 10:05:00,80.13,80.16,80.13,80.15,16952.0,75.7468,75.7751,75.7468,75.7657,16952.0
2024-03-21 10:10:00,80.15,80.16,80.11,80.15,14172.0,75.7657,75.7751,75.7279,75.7657,14172.0
2024-03-21 10:15:00,80.15,80.18,80.14,80.16,30749.0,75.7657,75.794,75.7562,75.7751,30749.0
2024-03-21 10:20:00,80.17,80.18,80.16,80.17,40293.0,75.7846,75.794,75.7751,75.7846,40293.0
2024-03-21 10:25:00,80.17,80.18,80.16,80.17,57501.0,75.7846,75.794,75.7751,75.7846,57501.0
2024-03-21 10:30:00,80.18,80.21,80.18,80.2,48120.0,75.794,75.8224,75.794,75.813,48120.0
2024-03-21 10:35:00,80.2,80.21,80.15,80.15,64420.0,75.813,75.8224,75.7657,75.7657,64420.0
2024-03-21 10:40:00,80.15,80.18,80.14,80.16,253078.0,75.7657,75.794,75.7562,75.7751,253078.0
2024-03-21 10:45:00,80.16,80.19,80.15,80.19,34422.0,75.7751,75.8035,75.7657,75.8035,34422.0
2024-03-21 10:50:00,80.19,80.2,80.17,80.19,27942.0,75.8035,75.813,75.7846,75.8035,27942.0
2024-03-21 10:55:00,80.18,80.2,80.16,80.16,23240.0,75.794,75.813,75.7751,75.7751,23240.0
2024-03-21 11:00:00,80.16,80.18,80.14,80.16,15993.0,75.7751,75.794,75.7562,75.7751,15993.0
2024-03-21 11:05:00,80.16,80.17,80.15,80.17,42310.0,75.7751,75.7846,75.7657,75.7846,42310.0
2024-03-21 11:10:00,80.17,80.18,80.15,80.16,98038.0,75.7846,75.794,75.7657,75.7751,98038.0
2024-03-21 11:15:00,80.16,80.18,80.15,80.17,21885.0,75.7751,75.794,75.7657,75.7846,21885.0
2024-03-21 11:20:00,80.17,80.19,80.17,80.17,9527.0,75.7846,75.8035,75.7846,75.7846,9527.0
2024-03-21 11:25:00,80.18,80.18,80.16,80.18,12034.0,75.794,75.794,75.7751,75.794,12034.0
2024-03-21 11:30:00,80.19,80.2,80.17,80.19,29818.0,75.8035,75.813,75.7846,75.8035,29818.0
2024-03-21 11:35:00,80.19,80.21,80.18,80.2,20315.0,75.8035,75.8224,75.794,75.813,20315.0
2024-03-21 11:40:00,80.21,80.21,80.18,80.18,35826.0,75.8224,75.8224,75.794,75.794,35826.0
2024-03-21 11:45:00,80.18,80.2,80.17,80.2,64297.0,75.794,75.813,75.7846,75.813,64297.0
2024-03-21 11:50:00,80.19,80.21,80.19,80.2,16850.0,75.8035,75.8224,75.8035,75.813,16850.0
2024-03-21 11:55:00,80.19,80.2,80.18,80.2,26105.0,75.8035,75.813,75.794,75.813,26105.0
2024-03-21 12:00:00,80.19,80.2,80.19,80.2,18429.0,75.8035,75.813,75.8035,75.813,18429.0
2024-03-21 12:05:00,80.19,80.2,80.18,80.19,13331.0,75.8035,75.813,75.794,75.8035,13331.0
2024-03-21 12:10:00,80.2,80.22,80.19,80.22,60808.0,75.813,75.8319,75.8035,75.8319,60808.0
2024-03-21 12:15:00,80.22,80.24,80.21,80.23,285057.0,75.8319,75.8508,75.8224,75.8413,285057.0
2024-03-21 12:20:00,80.23,80.24,80.22,80.24,190283.0,75.8413,75.8508,75.8319,75.8508,190283.0
2024-03-21 12:25:00,80.24,80.27,80.24,80.27,186959.0,75.8508,75.8791,75.8508,75.8791,186959.0
2024-03-21 12:30:00,80.27,80.27,80.24,80.25,28396.0,75.8791,75.8791,75.8508,75.8602,28396.0
2024-03-21 12:35:00,80.25,80.26,80.24,80.25,12462.0,75.8602,75.8697,75.8508,75.8602,12462.0
2024-03-21 12:40:00,80.25,80.26,80.24,80.26,18084.0,75.8602,75.8697,75.8508,75.8697,18084.0
2024-03-21 12:45:00,80.26,80.26,80.23,80.23,55762.0,75.8697,75.8697,75.8413,75.8413,55762.0
2024-03-21 12:50:00,80.23,80.25,80.23,80.24,40059.0,75.8413,75.8602,75.8413,75.8508,40059.0
2024-03-21 12:55:00,80.25,80.26,80.24,80.24,29818.0,75.8602,75.8697,75.8508,75.8508,29818.0
2024-03-21 13:00:00,80.25,80.25,80.2,80.21,56599.0,75.8602,75.8602,75.813,75.8224,56599.0
2024-03-21 13:05:00,80.2,80.21,80.2,80.2,10750.0,75.813,75.8224,75.813,75.813,10750.0
2024-03-21 13:10:00,80.2,80.22,80.2,80.21,41469.0,75.813,75.8319,75.813,75.8224,41469.0
2024-03-21 13:15:00,80.21,80.21,80.2,80.21,47164.0,75.8224,75.8224,75.813,75.8224,47164.0
2024-03-21 13:20:00,80.2,80.21,80.19,80.2,44479.0,75.813,75.8224,75.8035,75.813,44479.0
2024-03-21 13:25:00,80.2,80.22,80.19,80.22,14361.0,75.813,75.8319,75.8035,75.8319,14361.0
2024-03-21 13:30:00,80.21,80.22,80.2,80.2,34077.0,75.8224,75.8319,75.813,75.813,34077.0
2024-03-21 13:35:00,80.2,80.22,80.2,80.21,40477.0,75.813,75.8319,75.813,75.8224,40477.0
2024-03-21 13:40:00,80.22,80.23,80.2,80.2,141421.0,75.8319,75.8413,75.813,75.813,141421.0
2024-03-21 13:45:00,80.2,80.21,80.19,80.2,87434.0,75.813,75.8224,75.8035,75.813,87434.0
2024-03-21 13:50:00,80.2,80.21,80.18,80.19,34926.0,75.813,75.8224,75.794,75.8035,34926.0
2024-03-21 13:55:00,80.19,80.19,80.17,80.19,19552.0,75.8035,75.8035,75.7846,75.8035,19552.0
2024-03-21 14:00:00,80.19,80.2,80.18,80.2,25283.0,75.8035,75.813,75.794,75.813,25283.0
2024-03-21 14:05:00,80.2,80.2,80.18,80.18,15330.0,75.813,75.813,75.794,75.794,15330.0
2024-03-21 14:10:00,80.19,80.19,80.18,80.19,18148.0,75.8035,75.8035,75.794,75.8035,18148.0
2024-03-21 14:15:00,80.19,80.19,80.18,80.19,18123.0,75.8035,75.8035,75.794,75.8035,18123.0
2024-03-21 14:20:00,80.19,80.19,80.18,80.19,39782.0,75.8035,75.8035,75.794,75.8035,39782.0
2024-03-21 14:25:00,80.19,80.21,80.19,80.21,36401.0,75.8035,75.8224,75.8035,75.8224,36401.0
2024-03-21 14:30:00,80.21,80.22,80.2,80.22,15982.0,75.8224,75.8319,75.813,75.8319,15982.0
2024-03-21 14:35:00,80.21,80.22,80.21,80.22,62451.0,75.8224,75.8319,75.8224,75.8319,62451.0
2024-03-21 14:40:00,80.22,80.22,80.21,80.22,22334.0,75.8319,75.8319,75.8224,75.8319,22334.0
2024-03-21 14:45:00,80.22,80.22,80.21,80.22,17331.0,75.8319,75.8319,75.8224,75.8319,17331.0
2024-03-21 14:50:00,80.22,80.22,80.21,80.22,26296.0,75.8319,75.8319,75.8224,75.8319,26296.0
2024-03-21 14:55:00,80.22,80.23,80.21,80.23,25024.0,75.8319,75.8413,75.8224,75.8413,25024.0
2024-03-21 15:00:00,80.23,80.23,80.21,80.21,52503.0,75.8413,75.8413,75.8224,75.8224,52503.0
2024-03-21 15:05:00,80.21,80.22,80.21,80.21,20525.0,75.8224,75.8319,75.8224,75.8224,20525.0
2024-03-21 15:10:00,80.22,80.23,80.21,80.22,48956.0,75.8319,75.8413,75.8224,75.8319,48956.0
2024-03-21 15:15:00,80.22,80.23,80.21,80.23,25441.0,75.8319,75.8413,75.8224,75.8413,25441.0
2024-03-21 15:20:00,80.23,80.23,80.2,80.21,48731.0,75.8413,75.8413,75.813,75.8224,48731.0
2024-03-21 15:25:00,80.2,80.22,80.2,80.22,85031.0,75.813,75.8319,75.813,75.8319,85031.0
2024-03-21 15:30:00,80.22,80.23,80.21,80.23,53719.0,75.8319,75.8413,75.8224,75.8413,53719.0
2024-03-21 15:35:00,80.23,80.23,80.19,80.19,229140.0,75.8413,75.8413,75.8035,75.8035,229140.0
2024-03-21 15:40:00,80.19,80.2,80.18,80.2,371273.0,75.8035,75.813,75.794,75.813,371273.0
2024-03-21 15:45:00,80.2,80.2,80.19,80.19,104587.0,75.813,75.813,75.8035,75.8035,104587.0
2024-03-21 15:50:00,80.19,80.2,80.19,80.19,146444.0,75.8035,75.813,75.8035,75.8035,146444.0
2024-03-21 15:55:00,80.2,80.2,80.18,80.18,278666.0,75.813,75.813,75.794,75.794,278666.0
2024-03-22 09:30:00,80.52,80.56,80.4,80.47,159633.0,76.1154,76.1533,76.002,76.0682,159633.0
2024-03-22 09:35:00,80.47,80.49,80.45,80.46,71695.0,76.0682,76.0871,76.0493,76.0587,71695.0
2024-03-22 09:40:00,80.46,80.49,80.45,80.47,89060.0,76.0587,76.0871,76.0493,76.0682,89060.0
2024-03-22 09:45:00,80.47,80.48,80.45,80.47,12848.0,76.0682,76.0776,76.0493,76.0682,12848.0
2024-03-22 09:50:00,80.47,80.48,80.46,80.47,15750.0,76.0682,76.0776,76.0587,76.0682,15750.0
2024-03-22 09:55:00,80.47,80.48,80.46,80.47,5080.0,76.0682,76.0776,76.0587,76.0682,5080.0
2024-03-22 10:00:00,80.46,80.48,80.45,80.48,118938.0,76.0587,76.0776,76.0493,76.0776,118938.0
2024-03-22 10:05:00,80.48,80.49,80.46,80.48,67691.0,76.0776,76.0871,76.0587,76.0776,67691.0
2024-03-22 10:10:00,80.48,80.48,80.43,80.45,181601.0,76.0776,76.0776,76.0304,76.0493,181601.0
2024-03-22 10:15:00,80.45,80.46,80.43,80.45,77055.0,76.0493,76.0587,76.0304,76.0493,77055.0
2024-03-22 10:20:00,80.45,80.46,80.42,80.44,104076.0,76.0493,76.0587,76.0209,76.0398,104076.0
2024-03-22 10:25:00,80.44,80.45,80.42,80.45,155639.0,76.0398,76.0493,76.0209,76.0493,155639.0
2024-03-22 10:30:00,80.45,80.46,80.44,80.44,70724.0,76.0493,76.0587,76.0398,76.0398,70724.0
2024-03-22 10:35:00,80.45,80.45,80.44,80.45,79284.0,76.0493,76.0493,76.0398,76.0493,79284.0
2024-03-22 10:40:00,80.45,80.47,80.44,80.45,37682.0,76.0493,76.0682,76.0398,76.0493,37682.0
2024-03-22 10:45:00,80.45,80.46,80.45,80.45,16083.0,76.0493,76.0587,76.0493,76.0493,16083.0
2024-03-22 10:50:00,80.46,80.46,80.44,80.45,18674.0,76.0587,76.0587,76.0398,76.0493,18674.0
2024-03-22 10:55:00,80.45,80.45,80.42,80.42,15477.0,76.0493,76.0493,76.0209,76.0209,15477.0
2024-03-22 11:00:00,80.42,80.42,80.4,80.41,26458.0,76.0209,76.0209,76.002,76.0115,26458.0
2024-03-22 11:05:00,80.41,80.42,80.4,80.4,32821.0,76.0115,76.0209,76.002,76.002,32821.0
2024-03-22 11:10:00,80.4,80.48,80.4,80.47,151582.0,76.002,76.0776,76.002,76.0682,151582.0
2024-03-22 11:15:00,80.47,80.47,80.45,80.46,15071.0,76.0682,76.0682,76.0493,76.0587,15071.0
2024-03-22 11:20:00,80.45,80.46,80.44,80.45,10396.0,76.0493,76.0587,76.0398,76.0493,10396.0
2024-03-22 11:25:00,80.45,80.47,80.44,80.46,16692.0,76.0493,76.0682,76.0398,76.0587,16692.0
2024-03-22 11:30:00,80.47,80.47,80.44,80.45,27751.0,76.0682,76.0682,76.0398,76.0493,27751.0
2024-03-22 11:35:00,80.45,80.45,80.41,80.42,23535.0,76.0493,76.0493,76.0115,76.0209,23535.0
2024-03-22 11:40:00,80.42,80.43,80.41,80.42,16478.0,76.0209,76.0304,76.0115,76.0209,16478.0
2024-03-22 11:45:00,80.42,80.44,80.42,80.44,22355.0,76.0209,76.0398,76.0209,76.0398,22355.0
2024-03-22 11:50:00,80.44,80.44,80.42,80.43,135865.0,76.0398,76.0398,76.0209,76.0304,135865.0
2024-03-22 11:55:00,80.44,80.45,80.42,80.45,40232.0,76.0398,76.0493,76.0209,76.0493,40232.0
2024-03-22 12:00:00,80.44,80.45,80.43,80.44,55736.0,76.0398,76.0493,76.0304,76.0398,55736.0
2024-03-22 12:05:00,80.44,80.45,80.43,80.45,14445.0,76.0398,76.0493,76.0304,76.0493,14445.0
2024-03-22 12:10:00,80.44,80.46,80.44,80.46,71194.0,76.0398,76.0587,76.0398,76.0587,71194.0
2024-03-22 12:15:00,80.46,80.47,80.45,80.47,21567.0,76.0587,76.0682,76.0493,76.0682,21567.0
2024-03-22 12:20:00,80.47,80.47,80.46,80.47,10312.0,76.0682,76.0682,76.0587,76.0682,10312.0
2024-03-22 12:25:00,80.47,80.47,80.46,80.47,13291.0,76.0682,76.0682,76.0587,76.0682,13291.0
2024-03-22 12:30:00,80.47,80.47,80.45,80.46,29479.0,76.0682,76.0682,76.0493,76.0587,29479.0
2024-03-22 12:35:00,80.46,80.47,80.45,80.47,8502.0,76.0587,76.0682,76.0493,76.0682,8502.0
2024-03-22 12:40:00,80.46,80.47,80.45,80.46,18876.0,76.0587,76.0682,76.0493,76.0587,18876.0
2024-03-22 12:45:00,80.45,80.46,80.45,80.45,12343.0,76.0493,76.0587,76.0493,76.0493,12343.0
2024-03-22 12:50:00,80.44,80.44,80.42,80.44,41315.0,76.0398,76.0398,76.0209,76.0398,41315.0
2024-03-22 12:55:00,80.44,80.44,80.43,80.44,4827.0,76.0398,76.0398,76.0304,76.0398,4827.0
2024-03-22 13:00:00,80.44,80.47,80.44,80.47,95043.0,76.0398,76.0682,76.0398,76.0682,95043.0
2024-03-22 13:05:00,80.46,80.48,80.46,80.47,33757.0,76.0587,76.0776,76.0587,76.0682,33757.0
2024-03-22 13:10:00,80.48,80.48,80.44,80.45,6726.0,76.0776,76.0776,76.0398,76.0493,6726.0
2024-03-22 13:15:00,80.44,80.47,80.44,80.45,33343.0,76.0398,76.0682,76.0398,76.0493,33343.0
2024-03-22 13:20:00,80.45,80.45,80.43,80.45,14360.0,76.0493,76.0493,76.0304,76.0493,14360.0
2024-03-22 13:25:00,80.45,80.45,80.44,80.45,7398.0,76.0493,76.0493,76.0398,76.0493,7398.0
2024-03-22 13:30:00,80.45,80.45,80.44,80.45,6242.0,76.0493,76.0493,76.0398,76.0493,6242.0
2024-03-22 13:35:00,80.45,80.46,80.44,80.45,8843.0,76.0493,76.0587,76.0398,76.0493,8843.0
2024-03-22 13:40:00,80.44,80.45,80.43,80.44,6183.0,76.0398,76.0493,76.0304,76.0398,6183.0
2024-03-22 13:45:00,80.44,80.45,80.43,80.45,20095.0,76.0398,76.0493,76.0304,76.0493,20095.0
2024-03-22 13:50:00,80.45,80.45,80.44,80.45,20115.0,76.0493,76.0493,76.0398,76.0493,20115.0
2024-03-22 13:55:00,80.45,80.45,80.44,80.45,13413.0,76.0493,76.0493,76.0398,76.0493,13413.0
2024-03-22 14:00:00,80.45,80.45,80.44,80.45,73385.0,76.0493,76.0493,76.0398,76.0493,73385.0
2024-03-22 14:05:00,80.45,80.46,80.44,80.45,54348.0,76.0493,76.0587,76.0398,76.0493,54348.0
2024-03-22 14:10:00,80.45,80.45,80.44,80.45,17325.0,76.0493,76.0493,76.0398,76.0493,17325.0
2024-03-22 14:15:00,80.44,80.45,80.44,80.45,58656.0,76.0398,76.0493,76.0398,76.0493,58656.0
2024-03-22 14:20:00,80.45,80.45,80.43,80.45,87699.0,76.0493,76.0493,76.0304,76.0493,87699.0
2024-03-22 14:25:00,80.44,80.45,80.44,80.45,4220.0,76.0398,76.0493,76.0398,76.0493,4220.0
2024-03-22 14:30:00,80.44,80.45,80.43,80.44,14399.0,76.0398,76.0493,76.0304,76.0398,14399.0
2024-03-22 14:35:00,80.44,80.45,80.43,80.45,106888.0,76.0398,76.0493,76.0304,76.0493,106888.0
2024-03-22 14:40:00,80.44,80.45,80.43,80.44,14132.0,76.0398,76.0493,76.0304,76.0398,14132.0
2024-03-22 14:45:00,80.44,80.44,80.43,80.44,49277.0,76.0398,76.0398,76.0304,76.0398,49277.0
2024-03-22 14:50:00,80.44,80.44,80.43,80.43,119379.0,76.0398,76.0398,76.0304,76.0304,119379.0
2024-03-22 14:55:00,80.43,80.44,80.42,80.42,106284.0,76.0304,76.0398,76.0209,76.0209,106284.0
2024-03-22 15:00:00,80.42,80.43,80.41,80.41,80289.0,76.0209,76.0304,76.0115,76.0115,80289.0
2024-03-22 15:05:00,80.41,80.42,80.4,80.4,122704.0,76.0115,76.0209,76.002,76.002,122704.0
2024-03-22 15:10:00,80.4,80.41,80.38,80.39,34326.0,76.002,76.0115,75.9831,75.9926,34326.0
2024-03-22 15:15:00,80.39,80.4,80.38,80.4,32249.0,75.9926,76.002,75.9831,76.002,32249.0
2024-03-22 15:20:00,80.39,80.4,80.38,80.38,35431.0,75.9926,76.002,75.9831,75.9831,35431.0
2024-03-22 15:25:00,80.39,80.4,80.38,80.4,35889.0,75.9926,76.002,75.9831,76.002,35889.0
2024-03-22 15:30:00,80.4,80.41,80.39,80.41,36741.0,76.002,76.0115,75.9926,76.0115,36741.0
2024-03-22 15:35:00,80.41,80.42,80.4,80.42,23417.0,76.0115,76.0209,76.002,76.0209,23417.0
2024-03-22 15:40:00,80.42,80.42,80.41,80.42,36007.0,76.0209,76.0209,76.0115,76.0209,36007.0
2024-03-22 15:45:00,80.42,80.42,80.41,80.42,40392.0,76.0209,76.0209,76.0115,76.0209,40392.0
2024-03-22 15:50:00,80.42,80.42,80.41,80.41,18099.0,76.0209,76.0209,76.0115,76.0115,18099.0
2024-03-22 15:55:00,80.42,80.43,80.41,80.43,111178.0,76.0209,76.0304,76.0115,76.0304,111178.0
2024-03-25 09:30:00,80.41,80.44,80.34,80.35,232826.0,76.0115,76.0398,75.9453,75.9547,232826.0
2024-03-25 09:35:00,80.36,80.37,80.35,80.35,12255.0,75.9642,75.9737,75.9547,75.9547,12255.0
2024-03-25 09:40:00,80.36,80.36,80.29,80.3,11261.0,75.9642,75.9642,75.898,75.9075,11261.0
2024-03-25 09:45:00,80.3,80.32,80.29,80.31,13145.0,75.9075,75.9264,75.898,75.9169,13145.0
2024-03-25 09:50:00,80.32,80.33,80.3,80.32,13580.0,75.9264,75.9358,75.9075,75.9264,13580.0
2024-03-25 09:55:00,80.32,80.33,80.31,80.31,5866.0,75.9264,75.9358,75.9169,75.9169,5866.0
2024-03-25 10:00:00,80.31,80.33,80.29,80.32,8594.0,75.9169,75.9358,75.898,75.9264,8594.0
2024-03-25 10:05:00,80.31,80.32,80.3,80.32,20556.0,75.9169,75.9264,75.9075,75.9264,20556.0
2024-03-25 10:10:00,80.31,80.32,80.3,80.31,9647.0,75.9169,75.9264,75.9075,75.9169,9647.0
2024-03-25 10:15:00,80.31,80.31,80.3,80.31,5252.0,75.9169,75.9169,75.9075,75.9169,5252.0
2024-03-25 10:20:00,80.31,80.32,80.3,80.31,11984.0,75.9169,75.9264,75.9075,75.9169,11984.0
2024-03-25 10:25:00,80.31,80.32,80.31,80.32,6519.0,75.9169,75.9264,75.9169,75.9264,6519.0
2024-03-25 10:30:00,80.31,80.33,80.29,80.3,112689.0,75.9169,75.9358,75.898,75.9075,112689.0
2024-03-25 10:35:00,80.29,80.32,80.29,80.31,6191.0,75.898,75.9264,75.898,75.9169,6191.0
2024-03-25 10:40:00,80.31,80.32,80.3,80.31,12705.0,75.9169,75.9264,75.9075,75.9169,12705.0
2024-03-25 10:45:00,80.3,80.32,80.3,80.31,37264.0,75.9075,75.9264,75.9075,75.9169,37264.0
2024-03-25 10:50:00,80.31,80.31,80.28,80.28,24959.0,75.9169,75.9169,75.8886,75.8886,24959.0
2024-03-25 10:55:00,80.28,80.3,80.28,80.29,10006.0,75.8886,75.9075,75.8886,75.898,10006.0
2024-03-25 11:00:00,80.3,80.3,80.26,80.26,32175.0,75.9075,75.9075,75.8697,75.8697,32175.0
2024-03-25 11:05:00,80.26,80.27,80.26,80.26,8477.0,75.8697,75.8791,75.8697,75.8697,8477.0
2024-03-25 11:10:00,80.27,80.29,80.26,80.28,47758.0,75.8791,75.898,75.8697,75.8886,47758.0
2024-03-25 11:15:00,80.28,80.29,80.28,80.29,7124.0,75.8886,75.898,75.8886,75.898,7124.0
2024-03-25 11:20:00,80.29,80.29,80.27,80.28,19422.0,75.898,75.898,75.8791,75.8886,19422.0
2024-03-25 11:25:00,80.28,80.28,80.27,80.28,21822.0,75.8886,75.8886,75.8791,75.8886,21822.0
2024-03-25 11:30:00,80.28,80.29,80.27,80.27,43099.0,75.8886,75.898,75.8791,75.8791,43099.0
2024-03-25 11:35:00,80.27,80.28,80.26,80.28,17213.0,75.8791,75.8886,75.8697,75.8886,17213.0
2024-03-25 11:40:00,80.28,80.29,80.27,80.28,12753.0,75.8886,75.898,75.8791,75.8886,12753.0
2024-03-25 11:45:00,80.28,80.28,80.27,80.28,5358.0,75.8886,75.8886,75.8791,75.8886,5358.0
2024-03-25 11:50:00,80.27,80.28,80.27,80.28,9441.0,75.8791,75.8886,75.8791,75.8886,9441.0
2024-03-25 11:55:00,80.28,80.28,80.27,80.28,8054.0,75.8886,75.8886,75.8791,75.8886,8054.0
2024-03-25 12:00:00,80.28,80.29,80.27,80.27,29361.0,75.8886,75.898,75.8791,75.8791,29361.0
2024-03-25 12:05:00,80.27,80.28,80.25,80.26,44488.0,75.8791,75.8886,75.8602,75.8697,44488.0
2024-03-25 12:10:00,80.26,80.28,80.25,80.28,30879.0,75.8697,75.8886,75.8602,75.8886,30879.0
2024-03-25 12:15:00,80.28,80.28,80.27,80.28,9519.0,75.8886,75.8886,75.8791,75.8886,9519.0
2024-03-25 12:20:00,80.28,80.28,80.27,80.28,6218.0,75.8886,75.8886,75.8791,75.8886,6218.0
2024-03-25 12:25:00,80.28,80.29,80.27,80.28,22988.0,75.8886,75.898,75.8791,75.8886,22988.0
2024-03-25 12:30:00,80.28,80.29,80.28,80.29,18059.0,75.8886,75.898,75.8886,75.898,18059.0
2024-03-25 12:35:00,80.29,80.29,80.28,80.28,9604.0,75.898,75.898,75.8886,75.8886,9604.0
2024-03-25 12:40:00,80.29,80.29,80.28,80.29,9339.0,75.898,75.898,75.8886,75.898,9339.0
2024-03-25 12:45:00,80.29,80.29,80.28,80.29,9337.0,75.898,75.898,75.8886,75.898,9337.0
2024-03-25 12:50:00,80.29,80.29,80.28,80.29,7436.0,75.898,75.898,75.8886,75.898,7436.0
2024-03-25 12:55:00,80.29,80.29,80.28,80.29,11586.0,75.898,75.898,75.8886,75.898,11586.0
2024-03-25 13:00:00,80.29,80.31,80.28,80.31,22426.0,75.898,75.9169,75.8886,75.9169,22426.0
2024-03-25 13:05:00,80.3,80.31,80.3,80.31,19410.0,75.9075,75.9169,75.9075,75.9169,19410.0
2024-03-25 13:10:00,80.31,80.31,80.3,80.31,12920.0,75.9169,75.9169,75.9075,75.9169,12920.0
2024-03-25 13:15:00,80.31,80.31,80.3,80.31,24527.0,75.9169,75.9169,75.9075,75.9169,24527.0
2024-03-25 13:20:00,80.31,80.32,80.28,80.29,73313.0,75.9169,75.9264,75.8886,75.898,73313.0
2024-03-25 13:25:00,80.28,80.3,80.28,80.3,16119.0,75.8886,75.9075,75.8886,75.9075,16119.0
2024-03-25 13:30:00,80.3,80.3,80.29,80.29,18744.0,75.9075,75.9075,75.898,75.898,18744.0
2024-03-25 13:35:00,80.3,80.3,80.29,80.3,15188.0,75.9075,75.9075,75.898,75.9075,15188.0
2024-03-25 13:40:00,80.3,80.31,80.3,80.3,6923.0,75.9075,75.9169,75.9075,75.9075,6923.0
2024-03-25 13:45:00,80.3,80.31,80.27,80.28,14347.0,75.9075,75.9169,75.8791,75.8886,14347.0
2024-03-25 13:50:00,80.28,80.28,80.26,80.27,20922.0,75.8886,75.8886,75.8697,75.8791,20922.0
2024-03-25 13:55:00,80.27,80.28,80.26,80.27,16370.0,75.8791,75.8886,75.8697,75.8791,16370.0
2024-03-25 14:00:00,80.27,80.27,80.24,80.27,22097.0,75.8791,75.8791,75.8508,75.8791,22097.0
2024-03-25 14:05:00,80.27,80.27,80.25,80.26,18235.0,75.8791,75.8791,75.8602,75.8697,18235.0
2024-03-25 14:10:00,80.26,80.26,80.23,80.24,35693.0,75.8697,75.8697,75.8413,75.8508,35693.0
2024-03-25 14:15:00,80.25,80.25,80.23,80.23,31950.0,75.8602,75.8602,75.8413,75.8413,31950.0
2024-03-25 14:20:00,80.24,80.24,80.23,80.23,10367.0,75.8508,75.8508,75.8413,75.8413,10367.0
2024-03-25 14:25:00,80.23,80.24,80.23,80.23,10755.0,75.8413,75.8508,75.8413,75.8413,10755.0
2024-03-25 14:30:00,80.23,80.24,80.23,80.23,16797.0,75.8413,75.8508,75.8413,75.8413,16797.0
2024-03-25 14:35:00,80.24,80.24,80.23,80.24,17434.0,75.8508,75.8508,75.8413,75.8508,17434.0
2024-03-25 14:40:00,80.24,80.26,80.24,80.26,31620.0,75.8508,75.8697,75.8508,75.8697,31620.0
2024-03-25 14:45:00,80.26,80.26,80.24,80.25,74277.0,75.8697,75.8697,75.8508,75.8602,74277.0
2024-03-25 14:50:00,80.25,80.26,80.24,80.25,27148.0,75.8602,75.8697,75.8508,75.8602,27148.0
2024-03-25 14:55:00,80.26,80.26,80.25,80.26,32801.0,75.8697,75.8697,75.8602,75.8697,32801.0
2024-03-25 15:00:00,80.26,80.27,80.25,80.25,59601.0,75.8697,75.8791,75.8602,75.8602,59601.0
2024-03-25 15:05:00,80.26,80.26,80.24,80.25,40117.0,75.8697,75.8697,75.8508,75.8602,40117.0
2024-03-25 15:10:00,80.25,80.25,80.23,80.23,32233.0,75.8602,75.8602,75.8413,75.8413,32233.0
2024-03-25 15:15:00,80.23,80.24,80.23,80.24,72591.0,75.8413,75.8508,75.8413,75.8508,72591.0
2024-03-25 15:20:00,80.23,80.24,80.22,80.23,43285.0,75.8413,75.8508,75.8319,75.8413,43285.0
2024-03-25 15:25:00,80.23,80.24,80.22,80.23,54787.0,75.8413,75.8508,75.8319,75.8413,54787.0
2024-03-25 15:30:00,80.23,80.24,80.21,80.23,97041.0,75.8413,75.8508,75.8224,75.8413,97041.0
2024-03-25 15:35:00,80.23,80.23,80.22,80.23,38468.0,75.8413,75.8413,75.8319,75.8413,38468.0
2024-03-25 15:40:00,80.23,80.23,80.22,80.23,73447.0,75.8413,75.8413,75.8319,75.8413,73447.0
2024-03-25 15:45:00,80.23,80.23,80.22,80.23,60428.0,75.8413,75.8413,75.8319,75.8413,60428.0
2024-03-25 15:50:00,80.22,80.23,80.22,80.23,58819.0,75.8319,75.8413,75.8319,75.8413,58819.0
2024-03-25 15:55:00,80.23,80.24,80.22,80.23,151714.0,75.8413,75.8508,75.8319,75.8413,151714.0
2024-03-26 09:30:00,80.24,80.25,80.18,80.19,39774.0,75.8508,75.8602,75.794,75.8035,39774.0
2024-03-26 09:35:00,80.19,80.19,80.14,80.16,16073.0,75.8035,75.8035,75.7562,75.7751,16073.0
2024-03-26 09:40:00,80.16,80.18,80.15,80.17,10951.0,75.7751,75.794,75.7657,75.7846,10951.0
2024-03-26 09:45:00,80.17,80.18,80.16,80.18,6678.0,75.7846,75.794,75.7751,75.794,6678.0
2024-03-26 09:50:00,80.17,80.18,80.16,80.17,11138.0,75.7846,75.794,75.7751,75.7846,11138.0
2024-03-26 09:55:00,80.17,80.17,80.14,80.15,9497.0,75.7846,75.7846,75.7562,75.7657,9497.0
2024-03-26 10:00:00,80.16,80.19,80.14,80.17,44290.0,75.7751,75.8035,75.7562,75.7846,44290.0
2024-03-26 10:05:00,80.17,80.17,80.15,80.16,29544.0,75.7846,75.7846,75.7657,75.7751,29544.0
2024-03-26 10:10:00,80.16,80.16,80.12,80.13,63498.0,75.7751,75.7751,75.7373,75.7468,63498.0
2024-03-26 10:15:00,80.13,80.14,80.11,80.14,221481.0,75.7468,75.7562,75.7279,75.7562,221481.0
2024-03-26 10:20:00,80.13,80.14,80.12,80.12,21216.0,75.7468,75.7562,75.7373,75.7373,21216.0
2024-03-26 10:25:00,80.12,80.13,80.11,80.12,43243.0,75.7373,75.7468,75.7279,75.7373,43243.0
2024-03-26 10:30:00,80.11,80.12,80.09,80.11,55134.0,75.7279,75.7373,75.709,75.7279,55134.0
2024-03-26 10:35:00,80.12,80.14,80.11,80.14,168923.0,75.7373,75.7562,75.7279,75.7562,168923.0
2024-03-26 10:40:00,80.14,80.14,80.12,80.13,142558.0,75.7562,75.7562,75.7373,75.7468,142558.0
2024-03-26 10:45:00,80.13,80.14,80.12,80.13,47340.0,75.7468,75.7562,75.7373,75.7468,47340.0
2024-03-26 10:50:00,80.13,80.14,80.12,80.14,38776.0,75.7468,75.7562,75.7373,75.7562,38776.0
2024-03-26 10:55:00,80.14,80.15,80.13,80.15,43802.0,75.7562,75.7657,75.7468,75.7657,43802.0
2024-03-26 11:00:00,80.15,80.15,80.13,80.15,55763.0,75.7657,75.7657,75.7468,75.7657,55763.0
2024-03-26 11:05:00,80.15,80.15,80.13,80.14,49837.0,75.7657,75.7657,75.7468,75.7562,49837.0
2024-03-26 11:10:00,80.14,80.14,80.13,80.14,47988.0,75.7562,75.7562,75.7468,75.7562,47988.0
2024-03-26 11:15:00,80.14,80.16,80.13,80.15,43644.0,75.7562,75.7751,75.7468,75.7657,43644.0
2024-03-26 11:20:00,80.15,80.16,80.14,80.14,32236.0,75.7657,75.7751,75.7562,75.7562,32236.0
2024-03-26 11:25:00,80.14,80.17,80.14,80.16,171523.0,75.7562,75.7846,75.7562,75.7751,171523.0
2024-03-26 11:30:00,80.16,80.16,80.15,80.16,46599.0,75.7751,75.7751,75.7657,75.7751,46599.0
2024-03-26 11:35:00,80.16,80.17,80.15,80.16,31489.0,75.7751,75.7846,75.7657,75.7751,31489.0
2024-03-26 11:40:00,80.16,80.16,80.12,80.13,34313.0,75.7751,75.7751,75.7373,75.7468,34313.0
2024-03-26 11:45:00,80.13,80.14,80.12,80.14,48124.0,75.7468,75.7562,75.7373,75.7562,48124.0
2024-03-26 11:50:00,80.13,80.14,80.13,80.14,59661.0,75.7468,75.7562,75.7468,75.7562,59661.0
2024-03-26 11:55:00,80.14,80.14,80.12,80.13,34809.0,75.7562,75.7562,75.7373,75.7468,34809.0
2024-03-26 12:00:00,80.13,80.14,80.12,80.13,37600.0,75.7468,75.7562,75.7373,75.7468,37600.0
2024-03-26 12:05:00,80.14,80.14,80.13,80.13,26256.0,75.7562,75.7562,75.7468,75.7468,26256.0
2024-03-26 12:10:00,80.14,80.14,80.13,80.14,66232.0,75.7562,75.7562,75.7468,75.7562,66232.0
2024-03-26 12:15:00,80.14,80.14,80.13,80.13,40690.0,75.7562,75.7562,75.7468,75.7468,40690.0
2024-03-26 12:20:00,80.13,80.14,80.12,80.13,39487.0,75.7468,75.7562,75.7373,75.7468,39487.0
2024-03-26 12:25:00,80.13,80.15,80.12,80.15,97379.0,75.7468,75.7657,75.7373,75.7657,97379.0
2024-03-26 12:30:00,80.15,80.17,80.14,80.15,95061.0,75.7657,75.7846,75.7562,75.7657,95061.0
2024-03-26 12:35:00,80.15,80.16,80.14,80.16,121199.0,75.7657,75.7751,75.7562,75.7751,121199.0
2024-03-26 12:40:00,80.16,80.17,80.15,80.16,21688.0,75.7751,75.7846,75.7657,75.7751,21688.0
2024-03-26 12:45:00,80.15,80.16,80.14,80.14,31892.0,75.7657,75.7751,75.7562,75.7562,31892.0
2024-03-26 12:50:00,80.15,80.17,80.14,80.17,177580.0,75.7657,75.7846,75.7562,75.7846,177580.0
2024-03-26 12:55:00,80.17,80.17,80.15,80.16,102379.0,75.7846,75.7846,75.7657,75.7751,102379.0
2024-03-26 13:00:00,80.16,80.22,80.15,80.19,126713.0,75.7751,75.8319,75.7657,75.8035,126713.0
2024-03-26 13:05:00,80.19,80.22,80.18,80.2,37872.0,75.8035,75.8319,75.794,75.813,37872.0
2024-03-26 13:10:00,80.2,80.21,80.18,80.19,43704.0,75.813,75.8224,75.794,75.8035,43704.0
2024-03-26 13:15:00,80.19,80.19,80.18,80.18,39120.0,75.8035,75.8035,75.794,75.794,39120.0
2024-03-26 13:20:00,80.19,80.21,80.18,80.2,129334.0,75.8035,75.8224,75.794,75.813,129334.0
2024-03-26 13:25:00,80.2,80.2,80.19,80.2,23774.0,75.813,75.813,75.8035,75.813,23774.0
2024-03-26 13:30:00,80.2,80.21,80.18,80.19,209284.0,75.813,75.8224,75.794,75.8035,209284.0
2024-03-26 13:35:00,80.19,80.2,80.17,80.17,29468.0,75.8035,75.813,75.7846,75.7846,29468.0
2024-03-26 13:40:00,80.17,80.19,80.17,80.18,41087.0,75.7846,75.8035,75.7846,75.794,41087.0
2024-03-26 13:45:00,80.19,80.19,80.17,80.17,28213.0,75.8035,75.8035,75.7846,75.7846,28213.0
2024-03-26 13:50:00,80.17,80.18,80.17,80.17,27810.0,75.7846,75.794,75.7846,75.7846,27810.0
2024-03-26 13:55:00,80.17,80.2,80.16,80.16,64457.0,75.7846,75.813,75.7751,75.7751,64457.0
2024-03-26 14:00:00,80.17,80.17,80.16,80.16,27293.0,75.7846,75.7846,75.7751,75.7751,27293.0
2024-03-26 14:05:00,80.17,80.18,80.16,80.17,65235.0,75.7846,75.794,75.7751,75.7846,65235.0
2024-03-26 14:10:00,80.17,80.18,80.17,80.17,34332.0,75.7846,75.794,75.7846,75.7846,34332.0
2024-03-26 14:15:00,80.17,80.19,80.17,80.18,86124.0,75.7846,75.8035,75.7846,75.794,86124.0
2024-03-26 14:20:00,80.19,80.19,80.18,80.19,13217.0,75.8035,75.8035,75.794,75.8035,13217.0
2024-03-26 14:25:00,80.19,80.2,80.18,80.2,42705.0,75.8035,75.813,75.794,75.813,42705.0
2024-03-26 14:30:00,80.2,80.21,80.19,80.2,58127.0,75.813,75.8224,75.8035,75.813,58127.0
2024-03-26 14:35:00,80.2,80.21,80.2,80.2,55722.0,75.813,75.8224,75.813,75.813,55722.0
2024-03-26 14:40:00,80.2,80.21,80.2,80.21,40846.0,75.813,75.8224,75.813,75.8224,40846.0
2024-03-26 14:45:00,80.2,80.22,80.2,80.21,36803.0,75.813,75.8319,75.813,75.8224,36803.0
2024-03-26 14:50:00,80.21,80.22,80.2,80.2,51873.0,75.8224,75.8319,75.813,75.813,51873.0
2024-03-26 14:55:00,80.21,80.23,80.2,80.23,60857.0,75.8224,75.8413,75.813,75.8413,60857.0
2024-03-26 15:00:00,80.22,80.25,80.22,80.25,144986.0,75.8319,75.8602,75.8319,75.8602,144986.0
2024-03-26 15:05:00,80.26,80.26,80.24,80.25,59645.0,75.8697,75.8697,75.8508,75.8602,59645.0
2024-03-26 15:10:00,80.25,80.26,80.24,80.25,60770.0,75.8602,75.8697,75.8508,75.8602,60770.0
2024-03-26 15:15:00,80.25,80.25,80.24,80.25,56325.0,75.8602,75.8602,75.8508,75.8602,56325.0
2024-03-26 15:20:00,80.25,80.25,80.23,80.23,55004.0,75.8602,75.8602,75.8413,75.8413,55004.0
2024-03-26 15:25:00,80.23,80.24,80.22,80.23,87046.0,75.8413,75.8508,75.8319,75.8413,87046.0
2024-03-26 15:30:00,80.22,80.23,80.22,80.23,33185.0,75.8319,75.8413,75.8319,75.8413,33185.0
2024-03-26 15:35:00,80.23,80.23,80.21,80.21,83220.0,75.8413,75.8413,75.8224,75.8224,83220.0
2024-03-26 15:40:00,80.22,80.23,80.21,80.23,44039.0,75.8319,75.8413,75.8224,75.8413,44039.0
2024-03-26 15:45:00,80.23,80.23,80.21,80.21,34736.0,75.8413,75.8413,75.8224,75.8224,34736.0
2024-03-26 15:50:00,80.22,80.22,80.2,80.2,43961.0,75.8319,75.8319,75.813,75.813,43961.0
2024-03-26 15:55:00,80.2,80.21,80.18,80.2,80056.0,75.813,75.8224,75.794,75.813,80056.0
2024-03-27 09:30:00,80.19,80.3,80.19,80.29,36783.0,75.8035,75.9075,75.8035,75.898,36783.0
2024-03-27 09:35:00,80.28,80.31,80.28,80.31,6430.0,75.8886,75.9169,75.8886,75.9169,6430.0
2024-03-27 09:40:00,80.31,80.33,80.3,80.31,20268.0,75.9169,75.9358,75.9075,75.9169,20268.0
2024-03-27 09:45:00,80.31,80.33,80.3,80.31,17133.0,75.9169,75.9358,75.9075,75.9169,17133.0
2024-03-27 09:50:00,80.31,80.34,80.31,80.31,19661.0,75.9169,75.9453,75.9169,75.9169,19661.0
2024-03-27 09:55:00,80.32,80.32,80.29,80.31,22221.0,75.9264,75.9264,75.898,75.9169,22221.0
2024-03-27 10:00:00,80.31,80.31,80.26,80.28,33980.0,75.9169,75.9169,75.8697,75.8886,33980.0
2024-03-27 10:05:00,80.28,80.29,80.27,80.27,41959.0,75.8886,75.898,75.8791,75.8791,41959.0
2024-03-27 10:10:00,80.27,80.28,80.27,80.28,83183.0,75.8791,75.8886,75.8791,75.8886,83183.0
2024-03-27 10:15:00,80.28,80.32,80.27,80.31,147552.0,75.8886,75.9264,75.8791,75.9169,147552.0
2024-03-27 10:20:00,80.31,80.35,80.31,80.34,309714.0,75.9169,75.9547,75.9169,75.9453,309714.0
2024-03-27 10:25:00,80.34,80.35,80.33,80.34,29262.0,75.9453,75.9547,75.9358,75.9453,29262.0
2024-03-27 10:30:00,80.34,80.36,80.34,80.35,28695.0,75.9453,75.9642,75.9453,75.9547,28695.0
2024-03-27 10:35:00,80.36,80.38,80.35,80.38,207461.0,75.9642,75.9831,75.9547,75.9831,207461.0
2024-03-27 10:40:00,80.38,80.39,80.37,80.38,29668.0,75.9831,75.9926,75.9737,75.9831,29668.0
2024-03-27 10:45:00,80.38,80.39,80.37,80.38,42202.0,75.9831,75.9926,75.9737,75.9831,42202.0
2024-03-27 10:50:00,80.37,80.38,80.36,80.38,53611.0,75.9737,75.9831,75.9642,75.9831,53611.0
2024-03-27 10:55:00,80.38,80.39,80.37,80.39,41215.0,75.9831,75.9926,75.9737,75.9926,41215.0
2024-03-27 11:00:00,80.39,80.41,80.39,80.41,37503.0,75.9926,76.0115,75.9926,76.0115,37503.0
2024-03-27 11:05:00,80.41,80.42,80.4,80.42,72403.0,76.0115,76.0209,76.002,76.0209,72403.0
2024-03-27 11:10:00,80.42,80.44,80.41,80.44,41215.0,76.0209,76.0398,76.0115,76.0398,41215.0
2024-03-27 11:15:00,80.44,80.45,80.42,80.42,31388.0,76.0398,76.0493,76.0209,76.0209,31388.0
2024-03-27 11:20:00,80.42,80.42,80.4,80.41,29487.0,76.0209,76.0209,76.002,76.0115,29487.0
2024-03-27 11:25:00,80.41,80.41,80.4,80.41,32016.0,76.0115,76.0115,76.002,76.0115,32016.0
2024-03-27 11:30:00,80.41,80.41,80.39,80.4,52866.0,76.0115,76.0115,75.9926,76.002,52866.0
2024-03-27 11:35:00,80.4,80.42,80.39,80.42,71638.0,76.002,76.0209,75.9926,76.0209,71638.0
2024-03-27 11:40:00,80.42,80.44,80.41,80.43,106773.0,76.0209,76.0398,76.0115,76.0304,106773.0
2024-03-27 11:45:00,80.43,80.44,80.42,80.43,18994.0,76.0304,76.0398,76.0209,76.0304,18994.0
2024-03-27 11:50:00,80.42,80.44,80.42,80.44,56113.0,76.0209,76.0398,76.0209,76.0398,56113.0
2024-03-27 11:55:00,80.44,80.45,80.43,80.45,26698.0,76.0398,76.0493,76.0304,76.0493,26698.0
2024-03-27 12:00:00,80.45,80.46,80.44,80.44,54736.0,76.0493,76.0587,76.0398,76.0398,54736.0
2024-03-27 12:05:00,80.45,80.45,80.41,80.42,47287.0,76.0493,76.0493,76.0115,76.0209,47287.0
2024-03-27 12:10:00,80.42,80.43,80.41,80.41,22582.0,76.0209,76.0304,76.0115,76.0115,22582.0
2024-03-27 12:15:00,80.41,80.42,80.41,80.42,59766.0,76.0115,76.0209,76.0115,76.0209,59766.0
2024-03-27 12:20:00,80.42,80.42,80.41,80.41,31869.0,76.0209,76.0209,76.0115,76.0115,31869.0
2024-03-27 12:25:00,80.42,80.43,80.41,80.42,70625.0,76.0209,76.0304,76.0115,76.0209,70625.0
2024-03-27 12:30:00,80.42,80.45,80.42,80.44,69415.0,76.0209,76.0493,76.0209,76.0398,69415.0
2024-03-27 12:35:00,80.44,80.45,80.43,80.45,106242.0,76.0398,76.0493,76.0304,76.0493,106242.0
2024-03-27 12:40:00,80.45,80.45,80.44,80.45,184295.0,76.0493,76.0493,76.0398,76.0493,184295.0
2024-03-27 12:45:00,80.44,80.46,80.44,80.45,198941.0,76.0398,76.0587,76.0398,76.0493,198941.0
2024-03-27 12:50:00,80.45,80.47,80.45,80.47,40143.0,76.0493,76.0682,76.0493,76.0682,40143.0
2024-03-27 12:55:00,80.47,80.48,80.46,80.46,39212.0,76.0682,76.0776,76.0587,76.0587,39212.0
2024-03-27 13:00:00,80.46,80.52,80.45,80.5,340793.0,76.0587,76.1154,76.0493,76.0965,340793.0
2024-03-27 13:05:00,80.5,80.5,80.48,80.48,17617.0,76.0965,76.0965,76.0776,76.0776,17617.0
2024-03-27 13:10:00,80.48,80.48,80.47,80.47,22997.0,76.0776,76.0776,76.0682,76.0682,22997.0
2024-03-27 13:15:00,80.48,80.51,80.47,80.51,49594.0,76.0776,76.106,76.0682,76.106,49594.0
2024-03-27 13:20:00,80.51,80.51,80.47,80.5,47667.0,76.106,76.106,76.0682,76.0965,47667.0
2024-03-27 13:25:00,80.5,80.51,80.49,80.49,22511.0,76.0965,76.106,76.0871,76.0871,22511.0
2024-03-27 13:30:00,80.49,80.51,80.48,80.49,54900.0,76.0871,76.106,76.0776,76.0871,54900.0
2024-03-27 13:35:00,80.48,80.5,80.48,80.48,35262.0,76.0776,76.0965,76.0776,76.0776,35262.0
2024-03-27 13:40:00,80.49,80.49,80.46,80.47,42422.0,76.0871,76.0871,76.0587,76.0682,42422.0
2024-03-27 13:45:00,80.47,80.48,80.45,80.45,53413.0,76.0682,76.0776,76.0493,76.0493,53413.0
2024-03-27 13:50:00,80.45,80.46,80.44,80.45,56305.0,76.0493,76.0587,76.0398,76.0493,56305.0
2024-03-27 13:55:00,80.44,80.45,80.43,80.44,25171.0,76.0398,76.0493,76.0304,76.0398,25171.0
2024-03-27 14:00:00,80.43,80.44,80.43,80.44,27107.0,76.0304,76.0398,76.0304,76.0398,27107.0
2024-03-27 14:05:00,80.44,80.45,80.43,80.44,56663.0,76.0398,76.0493,76.0304,76.0398,56663.0
2024-03-27 14:10:00,80.44,80.44,80.43,80.44,28548.0,76.0398,76.0398,76.0304,76.0398,28548.0
2024-03-27 14:15:00,80.44,80.45,80.43,80.44,38170.0,76.0398,76.0493,76.0304,76.0398,38170.0
2024-03-27 14:20:00,80.44,80.45,80.44,80.44,26159.0,76.0398,76.0493,76.0398,76.0398,26159.0
2024-03-27 14:25:00,80.44,80.45,80.43,80.44,74598.0,76.0398,76.0493,76.0304,76.0398,74598.0
2024-03-27 14:30:00,80.44,80.46,80.43,80.45,175171.0,76.0398,76.0587,76.0304,76.0493,175171.0
2024-03-27 14:35:00,80.45,80.46,80.45,80.45,48547.0,76.0493,76.0587,76.0493,76.0493,48547.0
2024-03-27 14:40:00,80.45,80.46,80.45,80.45,50038.0,76.0493,76.0587,76.0493,76.0493,50038.0
2024-03-27 14:45:00,80.45,80.46,80.45,80.45,46180.0,76.0493,76.0587,76.0493,76.0493,46180.0
2024-03-27 14:50:00,80.45,80.46,80.45,80.46,66223.0,76.0493,76.0587,76.0493,76.0587,66223.0
2024-03-27 14:55:00,80.45,80.47,80.45,80.47,84493.0,76.0493,76.0682,76.0493,76.0682,84493.0
2024-03-27 15:00:00,80.46,80.47,80.46,80.47,47112.0,76.0587,76.0682,76.0587,76.0682,47112.0
2024-03-27 15:05:00,80.47,80.48,80.46,80.48,103952.0,76.0682,76.0776,76.0587,76.0776,103952.0
2024-03-27 15:10:00,80.48,80.49,80.47,80.48,326897.0,76.0776,76.0871,76.0682,76.0776,326897.0
2024-03-27 15:15:00,80.48,80.49,80.47,80.47,72885.0,76.0776,76.0871,76.0682,76.0682,72885.0
2024-03-27 15:20:00,80.47,80.48,80.47,80.47,52467.0,76.0682,76.0776,76.0682,76.0682,52467.0
2024-03-27 15:25:00,80.48,80.48,80.47,80.48,189053.0,76.0776,76.0776,76.0682,76.0776,189053.0
2024-03-27 15:30:00,80.48,80.49,80.47,80.49,39195.0,76.0776,76.0871,76.0682,76.0871,39195.0
2024-03-27 15:35:00,80.48,80.52,80.48,80.52,33861.0,76.0776,76.1154,76.0776,76.1154,33861.0
2024-03-27 15:40:00,80.52,80.53,80.51,80.51,183133.0,76.1154,76.1249,76.106,76.106,183133.0
2024-03-27 15:45:00,80.52,80.53,80.51,80.52,207741.0,76.1154,76.1249,76.106,76.1154,207741.0
2024-03-27 15:50:00,80.52,80.54,80.51,80.54,168602.0,76.1154,76.1344,76.106,76.1344,168602.0
2024-03-27 15:55:00,80.54,80.57,80.53,80.56,468718.0,76.1344,76.1627,76.1249,76.1533,468718.0
2024-03-28 09:30:00,80.51,80.51,80.44,80.46,61783.0,76.106,76.106,76.0398,76.0587,61783.0
2024-03-28 09:35:00,80.46,80.48,80.45,80.45,34551.0,76.0587,76.0776,76.0493,76.0493,34551.0
2024-03-28 09:40:00,80.46,80.51,80.45,80.51,89612.0,76.0587,76.106,76.0493,76.106,89612.0
2024-03-28 09:45:00,80.5,80.55,80.5,80.54,57765.0,76.0965,76.1438,76.0965,76.1344,57765.0
2024-03-28 09:50:00,80.55,80.55,80.52,80.55,31240.0,76.1438,76.1438,76.1154,76.1438,31240.0
2024-03-28 09:55:00,80.54,80.55,80.53,80.53,56723.0,76.1344,76.1438,76.1249,76.1249,56723.0
2024-03-28 10:00:00,80.54,80.59,80.54,80.56,116085.0,76.1344,76.1816,76.1344,76.1533,116085.0
2024-03-28 10:05:00,80.56,80.57,80.54,80.55,37603.0,76.1533,76.1627,76.1344,76.1438,37603.0
2024-03-28 10:10:00,80.55,80.58,80.54,80.56,33857.0,76.1438,76.1722,76.1344,76.1533,33857.0
2024-03-28 10:15:00,80.56,80.57,80.52,80.53,125517.0,76.1533,76.1627,76.1154,76.1249,125517.0
2024-03-28 10:20:00,80.53,80.56,80.53,80.56,108803.0,76.1249,76.1533,76.1249,76.1533,108803.0
2024-03-28 10:25:00,80.56,80.56,80.55,80.56,7058.0,76.1533,76.1533,76.1438,76.1533,7058.0
2024-03-28 10:30:00,80.56,80.56,80.54,80.55,39111.0,76.1533,76.1533,76.1344,76.1438,39111.0
2024-03-28 10:35:00,80.55,80.57,80.54,80.57,138114.0,76.1438,76.1627,76.1344,76.1627,138114.0
2024-03-28 10:40:00,80.57,80.6,80.56,80.59,45053.0,76.1627,76.1911,76.1533,76.1816,45053.0
2024-03-28 10:45:00,80.59,80.6,80.58,80.59,28967.0,76.1816,76.1911,76.1722,76.1816,28967.0
2024-03-28 10:50:00,80.59,80.59,80.58,80.59,36584.0,76.1816,76.1816,76.1722,76.1816,36584.0
2024-03-28 10:55:00,80.59,80.59,80.57,80.59,46938.0,76.1816,76.1816,76.1627,76.1816,46938.0
2024-03-28 11:00:00,80.59,80.6,80.58,80.59,16614.0,76.1816,76.1911,76.1722,76.1816,16614.0
2024-03-28 11:05:00,80.59,80.59,80.57,80.57,55351.0,76.1816,76.1816,76.1627,76.1627,55351.0
2024-03-28 11:10:00,80.58,80.58,80.56,80.58,45981.0,76.1722,76.1722,76.1533,76.1722,45981.0
2024-03-28 11:15:00,80.58,80.59,80.57,80.58,1613760.0,76.1722,76.1816,76.1627,76.1722,1613760.0
2024-03-28 11:20:00,80.58,80.58,80.56,80.56,221812.0,76.1722,76.1722,76.1533,76.1533,221812.0
2024-03-28 11:25:00,80.56,80.58,80.56,80.57,93996.0,76.1533,76.1722,76.1533,76.1627,93996.0
2024-03-28 11:30:00,80.58,80.58,80.56,80.56,160562.0,76.1722,76.1722,76.1533,76.1533,160562.0
2024-03-28 11:35:00,80.57,80.6,80.56,80.59,224050.0,76.1627,76.1911,76.1533,76.1816,224050.0
2024-03-28 11:40:00,80.59,80.62,80.59,80.61,2558869.0,76.1816,76.21,76.1816,76.2005,2558869.0
2024-03-28 11:45:00,80.6,80.61,80.59,80.61,7693.0,76.1911,76.2005,76.1816,76.2005,7693.0
2024-03-28 11:50:00,80.61,80.62,80.6,80.62,70936.0,76.2005,76.21,76.1911,76.21,70936.0
2024-03-28 11:55:00,80.62,80.62,80.6,80.62,45230.0,76.21,76.21,76.1911,76.21,45230.0
2024-03-28 12:00:00,80.62,80.62,80.61,80.61,17736.0,76.21,76.21,76.2005,76.2005,17736.0
2024-03-28 12:05:00,80.61,80.62,80.57,80.58,52679.0,76.2005,76.21,76.1627,76.1722,52679.0
2024-03-28 12:10:00,80.58,80.61,80.57,80.6,196003.0,76.1722,76.2005,76.1627,76.1911,196003.0
2024-03-28 12:15:00,80.61,80.61,80.6,80.61,15910.0,76.2005,76.2005,76.1911,76.2005,15910.0
2024-03-28 12:20:00,80.6,80.6,80.59,80.59,37521.0,76.1911,76.1911,76.1816,76.1816,37521.0
2024-03-28 12:25:00,80.59,80.59,80.57,80.59,36469.0,76.1816,76.1816,76.1627,76.1816,36469.0
2024-03-28 12:30:00,80.59,80.59,80.57,80.58,82307.0,76.1816,76.1816,76.1627,76.1722,82307.0
2024-03-28 12:35:00,80.58,80.58,80.56,80.56,69430.0,76.1722,76.1722,76.1533,76.1533,69430.0
2024-03-28 12:40:00,80.56,80.57,80.55,80.55,100281.0,76.1533,76.1627,76.1438,76.1438,100281.0
2024-03-28 12:45:00,80.55,80.56,80.55,80.56,45730.0,76.1438,76.1533,76.1438,76.1533,45730.0
2024-03-28 12:50:00,80.56,80.56,80.55,80.56,52306.0,76.1533,76.1533,76.1438,76.1533,52306.0
2024-03-28 12:55:00,80.56,80.56,80.53,80.55,189985.0,76.1533,76.1533,76.1249,76.1438,189985.0
2024-03-28 13:00:00,80.55,80.56,80.53,80.54,41675.0,76.1438,76.1533,76.1249,76.1344,41675.0
2024-03-28 13:05:00,80.53,80.55,80.52,80.54,29114.0,76.1249,76.1438,76.1154,76.1344,29114.0
2024-03-28 13:10:00,80.54,80.54,80.52,80.53,20017.0,76.1344,76.1344,76.1154,76.1249,20017.0
2024-03-28 13:15:00,80.53,80.53,80.51,80.51,29866.0,76.1249,76.1249,76.106,76.106,29866.0
2024-03-28 13:20:00,80.51,80.52,80.5,80.51,17412.0,76.106,76.1154,76.0965,76.106,17412.0
2024-03-28 13:25:00,80.51,80.51,80.48,80.49,12505.0,76.106,76.106,76.0776,76.0871,12505.0
2024-03-28 13:30:00,80.49,80.5,80.47,80.48,31536.0,76.0871,76.0965,76.0682,76.0776,31536.0
2024-03-28 13:35:00,80.48,80.49,80.47,80.48,29297.0,76.0776,76.0871,76.0682,76.0776,29297.0
2024-03-28 13:40:00,80.49,80.49,80.48,80.48,12683.0,76.0871,76.0871,76.0776,76.0776,12683.0
2024-03-28 13:45:00,80.48,80.51,80.48,80.51,43113.0,76.0776,76.106,76.0776,76.106,43113.0
2024-03-28 13:50:00,80.5,80.51,80.5,80.51,16922.0,76.0965,76.106,76.0965,76.106,16922.0
2024-03-28 13:55:00,80.5,80.53,80.5,80.52,138072.0,76.0965,76.1249,76.0965,76.1154,138072.0
2024-03-28 14:00:00,80.53,80.53,80.52,80.53,13778.0,76.1249,76.1249,76.1154,76.1249,13778.0
2024-03-28 14:05:00,80.53,80.53,80.52,80.53,11924.0,76.1249,76.1249,76.1154,76.1249,11924.0
2024-03-28 14:10:00,80.53,80.53,80.52,80.53,12151.0,76.1249,76.1249,76.1154,76.1249,12151.0
2024-03-28 14:15:00,80.52,80.53,80.52,80.53,17712.0,76.1154,76.1249,76.1154,76.1249,17712.0
2024-03-28 14:20:00,80.53,80.53,80.51,80.52,22702.0,76.1249,76.1249,76.106,76.1154,22702.0
2024-03-28 14:25:00,80.52,80.53,80.51,80.53,14746.0,76.1154,76.1249,76.106,76.1249,14746.0
2024-03-28 14:30:00,80.52,80.53,80.52,80.53,10359.0,76.1154,76.1249,76.1154,76.1249,10359.0
2024-03-28 14:35:00,80.53,80.53,80.52,80.53,12609.0,76.1249,76.1249,76.1154,76.1249,12609.0
2024-03-28 14:40:00,80.52,80.53,80.52,80.53,16807.0,76.1154,76.1249,76.1154,76.1249,16807.0
2024-03-28 14:45:00,80.53,80.53,80.52,80.53,16736.0,76.1249,76.1249,76.1154,76.1249,16736.0
2024-03-28 14:50:00,80.53,80.54,80.52,80.54,26090.0,76.1249,76.1344,76.1154,76.1344,26090.0
2024-03-28 14:55:00,80.54,80.55,80.53,80.55,15245.0,76.1344,76.1438,76.1249,76.1438,15245.0
2024-03-28 15:00:00,80.55,80.55,80.54,80.55,18888.0,76.1438,76.1438,76.1344,76.1438,18888.0
2024-03-28 15:05:00,80.54,80.55,80.54,80.55,34497.0,76.1344,76.1438,76.1344,76.1438,34497.0
2024-03-28 15:10:00,80.54,80.55,80.54,80.55,12181.0,76.1344,76.1438,76.1344,76.1438,12181.0
2024-03-28 15:15:00,80.55,80.56,80.54,80.56,35170.0,76.1438,76.1533,76.1344,76.1533,35170.0
2024-03-28 15:20:00,80.56,80.56,80.54,80.54,30806.0,76.1533,76.1533,76.1344,76.1344,30806.0
2024-03-28 15:25:00,80.54,80.55,80.54,80.55,35720.0,76.1344,76.1438,76.1344,76.1438,35720.0
2024-03-28 15:30:00,80.55,80.55,80.54,80.55,23790.0,76.1438,76.1438,76.1344,76.1438,23790.0
2024-03-28 15:35:00,80.55,80.55,80.54,80.55,37603.0,76.1438,76.1438,76.1344,76.1438,37603.0
2024-03-28 15:40:00,80.55,80.55,80.54,80.55,38939.0,76.1438,76.1438,76.1344,76.1438,38939.0
2024-03-28 15:45:00,80.55,80.55,80.53,80.53,31447.0,76.1438,76.1438,76.1249,76.1249,31447.0
2024-03-28 15:50:00,80.54,80.54,80.53,80.54,41486.0,76.1344,76.1344,76.1249,76.1344,41486.0
2024-03-28 15:55:00,80.53,80.54,80.5,80.5,109835.0,76.1249,76.1344,76.0965,76.0965,109835.0
2024-04-01 09:30:00,80.06,80.06,79.95,79.98,113249.0,75.9603,75.9603,75.8559,75.8844,113249.0
2024-04-01 09:35:00,79.98,80.0,79.95,79.95,13430.0,75.8844,75.9034,75.8559,75.8559,13430.0
2024-04-01 09:40:00,79.95,79.96,79.93,79.93,61268.0,75.8559,75.8654,75.837,75.837,61268.0
2024-04-01 09:45:00,79.93,79.97,79.87,79.89,159677.0,75.837,75.8749,75.78,75.799,159677.0
2024-04-01 09:50:00,79.89,79.89,79.87,79.88,19341.0,75.799,75.799,75.78,75.7895,19341.0
2024-04-01 09:55:00,79.88,79.88,79.83,79.86,42795.0,75.7895,75.7895,75.7421,75.7705,42795.0
2024-04-01 10:00:00,79.85,79.85,79.74,79.76,106368.0,75.7611,75.7611,75.6567,75.6757,106368.0
2024-04-01 10:05:00,79.76,79.78,79.75,79.75,80026.0,75.6757,75.6946,75.6662,75.6662,80026.0
2024-04-01 10:10:00,79.75,79.75,79.73,79.74,43611.0,75.6662,75.6662,75.6472,75.6567,43611.0
2024-04-01 10:15:00,79.74,79.76,79.72,79.73,17390.0,75.6567,75.6757,75.6377,75.6472,17390.0
2024-04-01 10:20:00,79.73,79.74,79.71,79.73,20878.0,75.6472,75.6567,75.6282,75.6472,20878.0
2024-04-01 10:25:00,79.73,79.74,79.72,79.73,32193.0,75.6472,75.6567,75.6377,75.6472,32193.0
2024-04-01 10:30:00,79.73,79.74,79.72,79.73,41210.0,75.6472,75.6567,75.6377,75.6472,41210.0
2024-04-01 10:35:00,79.73,79.74,79.69,79.7,31994.0,75.6472,75.6567,75.6093,75.6187,31994.0
2024-04-01 10:40:00,79.7,79.7,79.69,79.69,33472.0,75.6187,75.6187,75.6093,75.6093,33472.0
2024-04-01 10:45:00,79.69,79.7,79.69,79.7,30798.0,75.6093,75.6187,75.6093,75.6187,30798.0
2024-04-01 10:50:00,79.7,79.71,79.69,79.7,21171.0,75.6187,75.6282,75.6093,75.6187,21171.0
2024-04-01 10:55:00,79.7,79.7,79.68,79.68,21121.0,75.6187,75.6187,75.5998,75.5998,21121.0
2024-04-01 11:00:00,79.69,79.69,79.66,79.66,53130.0,75.6093,75.6093,75.5808,75.5808,53130.0
2024-04-01 11:05:00,79.66,79.66,79.62,79.63,48247.0,75.5808,75.5808,75.5428,75.5523,48247.0
2024-04-01 11:10:00,79.63,79.63,79.62,79.63,19843.0,75.5523,75.5523,75.5428,75.5523,19843.0
2024-04-01 11:15:00,79.63,79.65,79.62,79.63,28163.0,75.5523,75.5713,75.5428,75.5523,28163.0
2024-04-01 11:20:00,79.63,79.64,79.63,79.64,16373.0,75.5523,75.5618,75.5523,75.5618,16373.0
2024-04-01 11:25:00,79.64,79.64,79.62,79.63,66345.0,75.5618,75.5618,75.5428,75.5523,66345.0
2024-04-01 11:30:00,79.63,79.64,79.62,79.63,18010.0,75.5523,75.5618,75.5428,75.5523,18010.0
2024-04-01 11:35:00,79.63,79.63,79.62,79.62,16415.0,75.5523,75.5523,75.5428,75.5428,16415.0
2024-04-01 11:40:00,79.62,79.63,79.61,79.62,7968.0,75.5428,75.5523,75.5333,75.5428,7968.0
2024-04-01 11:45:00,79.62,79.62,79.61,79.62,15642.0,75.5428,75.5428,75.5333,75.5428,15642.0
2024-04-01 11:50:00,79.62,79.62,79.59,79.59,32459.0,75.5428,75.5428,75.5144,75.5144,32459.0
2024-04-01 11:55:00,79.59,79.6,79.58,79.59,22552.0,75.5144,75.5239,75.5049,75.5144,22552.0
2024-04-01 12:00:00,79.59,79.59,79.58,79.59,12533.0,75.5144,75.5144,75.5049,75.5144,12533.0
2024-04-01 12:05:00,79.59,79.6,79.58,79.6,15687.0,75.5144,75.5239,75.5049,75.5239,15687.0
2024-04-01 12:10:00,79.59,79.61,79.58,79.6,50272.0,75.5144,75.5333,75.5049,75.5239,50272.0
2024-04-01 12:15:00,79.61,79.64,79.6,79.63,39434.0,75.5333,75.5618,75.5239,75.5523,39434.0
2024-04-01 12:20:00,79.63,79.64,79.62,79.64,28476.0,75.5523,75.5618,75.5428,75.5618,28476.0
2024-04-01 12:25:00,79.64,79.64,79.63,79.63,42167.0,75.5618,75.5618,75.5523,75.5523,42167.0
2024-04-01 12:30:00,79.64,79.66,79.63,79.66,69247.0,75.5618,75.5808,75.5523,75.5808,69247.0
2024-04-01 12:35:00,79.66,79.66,79.65,79.66,176086.0,75.5808,75.5808,75.5713,75.5808,176086.0
2024-04-01 12:40:00,79.66,79.67,79.65,79.67,22912.0,75.5808,75.5903,75.5713,75.5903,22912.0
2024-04-01 12:45:00,79.67,79.67,79.65,79.66,26287.0,75.5903,75.5903,75.5713,75.5808,26287.0
2024-04-01 12:50:00,79.66,79.67,79.65,79.67,5562.0,75.5808,75.5903,75.5713,75.5903,5562.0
2024-04-01 12:55:00,79.67,79.67,79.66,79.67,6865.0,75.5903,75.5903,75.5808,75.5903,6865.0
2024-04-01 13:00:00,79.67,79.67,79.64,79.67,220928.0,75.5903,75.5903,75.5618,75.5903,220928.0
2024-04-01 13:05:00,79.67,79.67,79.65,79.65,18401.0,75.5903,75.5903,75.5713,75.5713,18401.0
2024-04-01 13:10:00,79.66,79.66,79.64,79.65,9653.0,75.5808,75.5808,75.5618,75.5713,9653.0
2024-04-01 13:15:00,79.65,79.65,79.64,79.65,25117.0,75.5713,75.5713,75.5618,75.5713,25117.0
2024-04-01 13:20:00,79.64,79.65,79.64,79.65,29594.0,75.5618,75.5713,75.5618,75.5713,29594.0
2024-04-01 13:25:00,79.64,79.65,79.64,79.65,12238.0,75.5618,75.5713,75.5618,75.5713,12238.0
2024-04-01 13:30:00,79.65,79.65,79.64,79.65,9998.0,75.5713,75.5713,75.5618,75.5713,9998.0
2024-04-01 13:35:00,79.65,79.66,79.64,79.66,10031.0,75.5713,75.5808,75.5618,75.5808,10031.0
2024-04-01 13:40:00,79.65,79.66,79.65,79.65,9822.0,75.5713,75.5808,75.5713,75.5713,9822.0
2024-04-01 13:45:00,79.66,79.66,79.64,79.65,27177.0,75.5808,75.5808,75.5618,75.5713,27177.0
2024-04-01 13:50:00,79.65,79.66,79.64,79.66,11223.0,75.5713,75.5808,75.5618,75.5808,11223.0
2024-04-01 13:55:00,79.66,79.67,79.65,79.67,20772.0,75.5808,75.5903,75.5713,75.5903,20772.0
2024-04-01 14:00:00,79.66,79.67,79.66,79.66,93604.0,75.5808,75.5903,75.5808,75.5808,93604.0
2024-04-01 14:05:00,79.67,79.67,79.65,79.67,31872.0,75.5903,75.5903,75.5713,75.5903,31872.0
2024-04-01 14:10:00,79.67,79.68,79.66,79.67,23823.0,75.5903,75.5998,75.5808,75.5903,23823.0
2024-04-01 14:15:00,79.67,79.69,79.66,79.69,22825.0,75.5903,75.6093,75.5808,75.6093,22825.0
2024-04-01 14:20:00,79.69,79.69,79.68,79.69,12470.0,75.6093,75.6093,75.5998,75.6093,12470.0
2024-04-01 14:25:00,79.69,79.7,79.68,79.68,19078.0,75.6093,75.6187,75.5998,75.5998,19078.0
2024-04-01 14:30:00,79.69,79.69,79.67,79.69,95577.0,75.6093,75.6093,75.5903,75.6093,95577.0
2024-04-01 14:35:00,79.69,79.69,79.68,79.69,28295.0,75.6093,75.6093,75.5998,75.6093,28295.0
2024-04-01 14:40:00,79.69,79.69,79.68,79.69,30188.0,75.6093,75.6093,75.5998,75.6093,30188.0
2024-04-01 14:45:00,79.69,79.7,79.68,79.69,20193.0,75.6093,75.6187,75.5998,75.6093,20193.0
2024-04-01 14:50:00,79.7,79.71,79.69,79.69,136405.0,75.6187,75.6282,75.6093,75.6093,136405.0
2024-04-01 14:55:00,79.69,79.69,79.67,79.67,43901.0,75.6093,75.6093,75.5903,75.5903,43901.0
2024-04-01 15:00:00,79.67,79.69,79.67,79.69,181095.0,75.5903,75.6093,75.5903,75.6093,181095.0
2024-04-01 15:05:00,79.69,79.69,79.68,79.69,17812.0,75.6093,75.6093,75.5998,75.6093,17812.0
2024-04-01 15:10:00,79.69,79.69,79.67,79.67,30349.0,75.6093,75.6093,75.5903,75.5903,30349.0
2024-04-01 15:15:00,79.68,79.68,79.67,79.67,25706.0,75.5998,75.5998,75.5903,75.5903,25706.0
2024-04-01 15:20:00,79.67,79.68,79.67,79.67,35769.0,75.5903,75.5998,75.5903,75.5903,35769.0
2024-04-01 15:25:00,79.67,79.68,79.66,79.67,44091.0,75.5903,75.5998,75.5808,75.5903,44091.0
2024-04-01 15:30:00,79.67,79.68,79.66,79.67,78550.0,75.5903,75.5998,75.5808,75.5903,78550.0
2024-04-01 15:35:00,79.67,79.68,79.67,79.67,21351.0,75.5903,75.5998,75.5903,75.5903,21351.0
2024-04-01 15:40:00,79.67,79.68,79.66,79.67,55935.0,75.5903,75.5998,75.5808,75.5903,55935.0
2024-04-01 15:45:00,79.67,79.67,79.65,79.66,97638.0,75.5903,75.5903,75.5713,75.5808,97638.0
2024-04-01 15:50:00,79.66,79.66,79.65,79.66,34243.0,75.5808,75.5808,75.5713,75.5808,34243.0
2024-04-01 15:55:00,79.65,79.67,79.64,79.67,196159.0,75.5713,75.5903,75.5618,75.5903,196159.0
2024-04-02 09:30:00,79.44,79.44,79.37,79.38,67034.0,75.3721,75.3721,75.3056,75.3151,67034.0
2024-04-02 09:35:00,79.38,79.41,79.37,79.39,101843.0,75.3151,75.3436,75.3056,75.3246,101843.0
2024-04-02 09:40:00,79.39,79.39,79.32,79.33,25281.0,75.3246,75.3246,75.2582,75.2677,25281.0
2024-04-02 09:45:00,79.32,79.35,79.31,79.32,29588.0,75.2582,75.2867,75.2487,75.2582,29588.0
2024-04-02 09:50:00,79.31,79.35,79.31,79.34,18738.0,75.2487,75.2867,75.2487,75.2772,18738.0
2024-04-02 09:55:00,79.34,79.36,79.33,79.33,12056.0,75.2772,75.2962,75.2677,75.2677,12056.0
2024-04-02 10:00:00,79.33,79.39,79.28,79.38,39227.0,75.2677,75.3246,75.2202,75.3151,39227.0
2024-04-02 10:05:00,79.39,79.39,79.33,79.34,20005.0,75.3246,75.3246,75.2677,75.2772,20005.0
2024-04-02 10:10:00,79.34,79.35,79.32,79.34,29650.0,75.2772,75.2867,75.2582,75.2772,29650.0
2024-04-02 10:15:00,79.34,79.41,79.34,79.41,26993.0,75.2772,75.3436,75.2772,75.3436,26993.0
2024-04-02 10:20:00,79.4,79.48,79.39,79.48,19714.0,75.3341,75.41,75.3246,75.41,19714.0
2024-04-02 10:25:00,79.48,79.49,79.45,79.47,34375.0,75.41,75.4195,75.3815,75.4005,34375.0
2024-04-02 10:30:00,79.46,79.48,79.46,79.47,16704.0,75.391,75.41,75.391,75.4005,16704.0
2024-04-02 10:35:00,79.46,79.49,79.46,79.48,24325.0,75.391,75.4195,75.391,75.41,24325.0
2024-04-02 10:40:00,79.47,79.48,79.45,79.45,52183.0,75.4005,75.41,75.3815,75.3815,52183.0
2024-04-02 10:45:00,79.45,79.47,79.44,79.47,46706.0,75.3815,75.4005,75.3721,75.4005,46706.0
2024-04-02 10:50:00,79.46,79.48,79.45,79.48,16207.0,75.391,75.41,75.3815,75.41,16207.0
2024-04-02 10:55:00,79.48,79.51,79.46,79.51,15451.0,75.41,75.4385,75.391,75.4385,15451.0
2024-04-02 11:00:00,79.51,79.53,79.5,79.52,21144.0,75.4385,75.4574,75.429,75.448,21144.0
2024-04-02 11:05:00,79.51,79.52,79.5,79.52,26267.0,75.4385,75.448,75.429,75.448,26267.0
2024-04-02 11:10:00,79.52,79.52,79.49,79.5,24782.0,75.448,75.448,75.4195,75.429,24782.0
2024-04-02 11:15:00,79.5,79.51,79.49,79.5,10260.0,75.429,75.4385,75.4195,75.429,10260.0
2024-04-02 11:20:00,79.51,79.53,79.51,79.53,15800.0,75.4385,75.4574,75.4385,75.4574,15800.0
2024-04-02 11:25:00,79.53,79.53,79.49,79.5,16000.0,75.4574,75.4574,75.4195,75.429,16000.0
2024-04-02 11:30:00,79.5,79.5,79.49,79.49,11723.0,75.429,75.429,75.4195,75.4195,11723.0
2024-04-02 11:35:00,79.49,79.54,79.48,79.54,23679.0,75.4195,75.4669,75.41,75.4669,23679.0
2024-04-02 11:40:00,79.53,79.54,79.52,79.53,45473.0,75.4574,75.4669,75.448,75.4574,45473.0
2024-04-02 11:45:00,79.53,79.53,79.52,79.52,9160.0,75.4574,75.4574,75.448,75.448,9160.0
2024-04-02 11:50:00,79.52,79.53,79.51,79.53,9785.0,75.448,75.4574,75.4385,75.4574,9785.0
2024-04-02 11:55:00,79.53,79.56,79.52,79.55,23299.0,75.4574,75.4859,75.448,75.4764,23299.0
2024-04-02 12:00:00,79.56,79.56,79.54,79.55,56317.0,75.4859,75.4859,75.4669,75.4764,56317.0
2024-04-02 12:05:00,79.55,79.56,79.52,79.53,6295.0,75.4764,75.4859,75.448,75.4574,6295.0
2024-04-02 12:10:00,79.53,79.53,79.5,79.51,15182.0,75.4574,75.4574,75.429,75.4385,15182.0
2024-04-02 12:15:00,79.51,79.53,79.51,79.53,20543.0,75.4385,75.4574,75.4385,75.4574,20543.0
2024-04-02 12:20:00,79.52,79.53,79.52,79.53,25338.0,75.448,75.4574,75.448,75.4574,25338.0
2024-04-02 12:25:00,79.53,79.54,79.53,79.54,23111.0,75.4574,75.4669,75.4574,75.4669,23111.0
2024-04-02 12:30:00,79.54,79.55,79.53,79.55,12322.0,75.4669,75.4764,75.4574,75.4764,12322.0
2024-04-02 12:35:00,79.55,79.56,79.54,79.55,23386.0,75.4764,75.4859,75.4669,75.4764,23386.0
2024-04-02 12:40:00,79.55,79.56,79.54,79.55,14232.0,75.4764,75.4859,75.4669,75.4764,14232.0
2024-04-02 12:45:00,79.55,79.58,79.55,79.57,23588.0,75.4764,75.5049,75.4764,75.4954,23588.0
2024-04-02 12:50:00,79.57,79.57,79.54,79.55,11431.0,75.4954,75.4954,75.4669,75.4764,11431.0
2024-04-02 12:55:00,79.55,79.56,79.54,79.56,40051.0,75.4764,75.4859,75.4669,75.4859,40051.0
2024-04-02 13:00:00,79.56,79.57,79.54,79.54,28238.0,75.4859,75.4954,75.4669,75.4669,28238.0
2024-04-02 13:05:00,79.54,79.54,79.53,79.54,12029.0,75.4669,75.4669,75.4574,75.4669,12029.0
2024-04-02 13:10:00,79.54,79.54,79.53,79.54,14448.0,75.4669,75.4669,75.4574,75.4669,14448.0
2024-04-02 13:15:00,79.53,79.54,79.5,79.51,75325.0,75.4574,75.4669,75.429,75.4385,75325.0
2024-04-02 13:20:00,79.5,79.51,79.5,79.51,28892.0,75.429,75.4385,75.429,75.4385,28892.0
2024-04-02 13:25:00,79.51,79.52,79.5,79.52,24724.0,75.4385,75.448,75.429,75.448,24724.0
2024-04-02 13:30:00,79.51,79.52,79.51,79.52,19358.0,75.4385,75.448,75.4385,75.448,19358.0
2024-04-02 13:35:00,79.52,79.52,79.5,79.51,26291.0,75.448,75.448,75.429,75.4385,26291.0
2024-04-02 13:40:00,79.51,79.53,79.49,79.51,160814.0,75.4385,75.4574,75.4195,75.4385,160814.0
2024-04-02 13:45:00,79.5,79.54,79.5,79.54,15438.0,75.429,75.4669,75.429,75.4669,15438.0
2024-04-02 13:50:00,79.54,79.55,79.53,79.55,19302.0,75.4669,75.4764,75.4574,75.4764,19302.0
2024-04-02 13:55:00,79.55,79.57,79.54,79.56,35672.0,75.4764,75.4954,75.4669,75.4859,35672.0
2024-04-02 14:00:00,79.56,79.56,79.55,79.56,14177.0,75.4859,75.4859,75.4764,75.4859,14177.0
2024-04-02 14:05:00,79.55,79.56,79.54,79.56,21627.0,75.4764,75.4859,75.4669,75.4859,21627.0
2024-04-02 14:10:00,79.56,79.57,79.55,79.56,18101.0,75.4859,75.4954,75.4764,75.4859,18101.0
2024-04-02 14:15:00,79.56,79.56,79.55,79.56,8366.0,75.4859,75.4859,75.4764,75.4859,8366.0
2024-04-02 14:20:00,79.56,79.57,79.55,79.56,30038.0,75.4859,75.4954,75.4764,75.4859,30038.0
2024-04-02 14:25:00,79.56,79.56,79.55,79.56,16345.0,75.4859,75.4859,75.4764,75.4859,16345.0
2024-04-02 14:30:00,79.56,79.56,79.55,79.56,11495.0,75.4859,75.4859,75.4764,75.4859,11495.0
2024-04-02 14:35:00,79.56,79.56,79.55,79.56,15427.0,75.4859,75.4859,75.4764,75.4859,15427.0
2024-04-02 14:40:00,79.56,79.56,79.55,79.56,10884.0,75.4859,75.4859,75.4764,75.4859,10884.0
2024-04-02 14:45:00,79.56,79.56,79.54,79.55,16214.0,75.4859,75.4859,75.4669,75.4764,16214.0
2024-04-02 14:50:00,79.54,79.55,79.54,79.55,19961.0,75.4669,75.4764,75.4669,75.4764,19961.0
2024-04-02 14:55:00,79.55,79.55,79.54,79.55,11072.0,75.4764,75.4764,75.4669,75.4764,11072.0
2024-04-02 15:00:00,79.55,79.57,79.54,79.56,73852.0,75.4764,75.4954,75.4669,75.4859,73852.0
2024-04-02 15:05:00,79.56,79.58,79.56,79.57,80605.0,75.4859,75.5049,75.4859,75.4954,80605.0
2024-04-02 15:10:00,79.56,79.57,79.56,79.56,15664.0,75.4859,75.4954,75.4859,75.4859,15664.0
2024-04-02 15:15:00,79.57,79.57,79.56,79.57,30765.0,75.4954,75.4954,75.4859,75.4954,30765.0
2024-04-02 15:20:00,79.56,79.58,79.55,79.56,94334.0,75.4859,75.5049,75.4764,75.4859,94334.0
2024-04-02 15:25:00,79.56,79.58,79.55,79.57,642573.0,75.4859,75.5049,75.4764,75.4954,642573.0
2024-04-02 15:30:00,79.58,79.58,79.56,79.57,48137.0,75.5049,75.5049,75.4859,75.4954,48137.0
2024-04-02 15:35:00,79.56,79.59,79.56,79.58,228297.0,75.4859,75.5144,75.4859,75.5049,228297.0
2024-04-02 15:40:00,79.58,79.59,79.57,79.59,74429.0,75.5049,75.5144,75.4954,75.5144,74429.0
2024-04-02 15:45:00,79.59,79.6,79.58,79.6,49144.0,75.5144,75.5239,75.5049,75.5239,49144.0
2024-04-02 15:50:00,79.59,79.6,79.58,79.59,75673.0,75.5144,75.5239,75.5049,75.5144,75673.0
2024-04-02 15:55:00,79.59,79.59,79.58,79.59,72589.0,75.5144,75.5144,75.5049,75.5144,72589.0
2024-04-03 09:30:00,79.43,79.43,79.35,79.39,46029.0,75.3626,75.3626,75.2867,75.3246,46029.0
2024-04-03 09:35:00,79.39,79.39,79.35,79.37,2558554.0,75.3246,75.3246,75.2867,75.3056,2558554.0
2024-04-03 09:40:00,79.37,79.38,79.31,79.31,27979.0,75.3056,75.3151,75.2487,75.2487,27979.0
2024-04-03 09:45:00,79.32,79.34,79.3,79.31,25458.0,75.2582,75.2772,75.2392,75.2487,25458.0
2024-04-03 09:50:00,79.31,79.33,79.3,79.32,8818.0,75.2487,75.2677,75.2392,75.2582,8818.0
2024-04-03 09:55:00,79.32,79.35,79.32,79.35,35056.0,75.2582,75.2867,75.2582,75.2867,35056.0
2024-04-03 10:00:00,79.36,79.53,79.35,79.5,331283.0,75.2962,75.4574,75.2867,75.429,331283.0
2024-04-03 10:05:00,79.5,79.5,79.45,79.46,28658.0,75.429,75.429,75.3815,75.391,28658.0
2024-04-03 10:10:00,79.45,79.46,79.43,79.45,37669.0,75.3815,75.391,75.3626,75.3815,37669.0
2024-04-03 10:15:00,79.45,79.46,79.41,79.45,38413.0,75.3815,75.391,75.3436,75.3815,38413.0
2024-04-03 10:20:00,79.45,79.46,79.43,79.44,18376.0,75.3815,75.391,75.3626,75.3721,18376.0
2024-04-03 10:25:00,79.44,79.47,79.43,79.46,234873.0,75.3721,75.4005,75.3626,75.391,234873.0
2024-04-03 10:30:00,79.45,79.49,79.45,79.45,51574.0,75.3815,75.4195,75.3815,75.3815,51574.0
2024-04-03 10:35:00,79.45,79.46,79.44,79.46,31412.0,75.3815,75.391,75.3721,75.391,31412.0
2024-04-03 10:40:00,79.46,79.5,79.46,79.5,19881.0,75.391,75.429,75.391,75.429,19881.0
2024-04-03 10:45:00,79.51,79.51,79.48,79.48,18198.0,75.4385,75.4385,75.41,75.41,18198.0
2024-04-03 10:50:00,79.48,79.52,79.48,79.51,39310.0,75.41,75.448,75.41,75.4385,39310.0
2024-04-03 10:55:00,79.52,79.53,79.51,79.53,9311.0,75.448,75.4574,75.4385,75.4574,9311.0
2024-04-03 11:00:00,79.53,79.53,79.51,79.52,56426.0,75.4574,75.4574,75.4385,75.448,56426.0
2024-04-03 11:05:00,79.52,79.54,79.51,79.53,21277.0,75.448,75.4669,75.4385,75.4574,21277.0
2024-04-03 11:10:00,79.53,79.54,79.51,79.52,19019.0,75.4574,75.4669,75.4385,75.448,19019.0
2024-04-03 11:15:00,79.53,79.53,79.52,79.53,6265.0,75.4574,75.4574,75.448,75.4574,6265.0
2024-04-03 11:20:00,79.53,79.54,79.52,79.54,7213.0,75.4574,75.4669,75.448,75.4669,7213.0
2024-04-03 11:25:00,79.54,79.56,79.53,79.56,5965.0,75.4669,75.4859,75.4574,75.4859,5965.0
2024-04-03 11:30:00,79.56,79.56,79.54,79.54,39913.0,75.4859,75.4859,75.4669,75.4669,39913.0
2024-04-03 11:35:00,79.55,79.55,79.54,79.55,8598.0,75.4764,75.4764,75.4669,75.4764,8598.0
2024-04-03 11:40:00,79.55,79.56,79.54,79.55,12368.0,75.4764,75.4859,75.4669,75.4764,12368.0
2024-04-03 11:45:00,79.55,79.56,79.54,79.56,19771.0,75.4764,75.4859,75.4669,75.4859,19771.0
2024-04-03 11:50:00,79.56,79.56,79.55,79.56,10669.0,75.4859,75.4859,75.4764,75.4859,10669.0
2024-04-03 11:55:00,79.56,79.58,79.56,79.58,9619.0,75.4859,75.5049,75.4859,75.5049,9619.0
2024-04-03 12:00:00,79.58,79.58,79.56,79.58,40337.0,75.5049,75.5049,75.4859,75.5049,40337.0
2024-04-03 12:05:00,79.57,79.58,79.54,79.54,12220.0,75.4954,75.5049,75.4669,75.4669,12220.0
2024-04-03 12:10:00,79.54,79.59,79.51,79.59,45433.0,75.4669,75.5144,75.4385,75.5144,45433.0
2024-04-03 12:15:00,79.59,79.61,79.58,79.6,56433.0,75.5144,75.5333,75.5049,75.5239,56433.0
2024-04-03 12:20:00,79.61,79.66,79.6,79.66,633915.0,75.5333,75.5808,75.5239,75.5808,633915.0
2024-04-03 12:25:00,79.66,79.67,79.64,79.67,16988.0,75.5808,75.5903,75.5618,75.5903,16988.0
2024-04-03 12:30:00,79.67,79.74,79.67,79.7,52341.0,75.5903,75.6567,75.5903,75.6187,52341.0
2024-04-03 12:35:00,79.69,79.71,79.66,79.67,53718.0,75.6093,75.6282,75.5808,75.5903,53718.0
2024-04-03 12:40:00,79.67,79.69,79.67,79.68,34674.0,75.5903,75.6093,75.5903,75.5998,34674.0
2024-04-03 12:45:00,79.69,79.69,79.66,79.68,22782.0,75.6093,75.6093,75.5808,75.5998,22782.0
2024-04-03 12:50:00,79.69,79.69,79.67,79.69,39242.0,75.6093,75.6093,75.5903,75.6093,39242.0
2024-04-03 12:55:00,79.69,79.69,79.68,79.69,34765.0,75.6093,75.6093,75.5998,75.6093,34765.0
2024-04-03 13:00:00,79.68,79.69,79.65,79.66,32047.0,75.5998,75.6093,75.5713,75.5808,32047.0
2024-04-03 13:05:00,79.65,79.66,79.64,79.65,8510.0,75.5713,75.5808,75.5618,75.5713,8510.0
2024-04-03 13:10:00,79.65,79.66,79.64,79.66,46222.0,75.5713,75.5808,75.5618,75.5808,46222.0
2024-04-03 13:15:00,79.66,79.67,79.64,79.65,74023.0,75.5808,75.5903,75.5618,75.5713,74023.0
2024-04-03 13:20:00,79.64,79.66,79.64,79.66,16931.0,75.5618,75.5808,75.5618,75.5808,16931.0
2024-04-03 13:25:00,79.66,79.67,79.65,79.66,54639.0,75.5808,75.5903,75.5713,75.5808,54639.0
2024-04-03 13:30:00,79.67,79.67,79.66,79.66,11246.0,75.5903,75.5903,75.5808,75.5808,11246.0
2024-04-03 13:35:00,79.67,79.67,79.65,79.66,35445.0,75.5903,75.5903,75.5713,75.5808,35445.0
2024-04-03 13:40:00,79.66,79.67,79.65,79.66,35685.0,75.5808,75.5903,75.5713,75.5808,35685.0
2024-04-03 13:45:00,79.67,79.67,79.64,79.66,22266.0,75.5903,75.5903,75.5618,75.5808,22266.0
2024-04-03 13:50:00,79.66,79.67,79.65,79.67,54443.0,75.5808,75.5903,75.5713,75.5903,54443.0
2024-04-03 13:55:00,79.67,79.67,79.66,79.67,17127.0,75.5903,75.5903,75.5808,75.5903,17127.0
2024-04-03 14:00:00,79.67,79.68,79.66,79.67,20329.0,75.5903,75.5998,75.5808,75.5903,20329.0
2024-04-03 14:05:00,79.67,79.67,79.66,79.66,14164.0,75.5903,75.5903,75.5808,75.5808,14164.0
2024-04-03 14:10:00,79.67,79.69,79.66,79.67,38674.0,75.5903,75.6093,75.5808,75.5903,38674.0
2024-04-03 14:15:00,79.67,79.67,79.66,79.67,6789.0,75.5903,75.5903,75.5808,75.5903,6789.0
2024-04-03 14:20:00,79.66,79.67,79.65,79.66,18923.0,75.5808,75.5903,75.5713,75.5808,18923.0
2024-04-03 14:25:00,79.66,79.66,79.65,79.66,11156.0,75.5808,75.5808,75.5713,75.5808,11156.0
2024-04-03 14:30:00,79.66,79.66,79.64,79.66,71493.0,75.5808,75.5808,75.5618,75.5808,71493.0
2024-04-03 14:35:00,79.66,79.67,79.65,79.66,28383.0,75.5808,75.5903,75.5713,75.5808,28383.0
2024-04-03 14:40:00,79.67,79.67,79.65,79.66,31923.0,75.5903,75.5903,75.5713,75.5808,31923.0
2024-04-03 14:45:00,79.67,79.67,79.66,79.67,43504.0,75.5903,75.5903,75.5808,75.5903,43504.0
2024-04-03 14:50:00,79.67,79.68,79.66,79.68,19013.0,75.5903,75.5998,75.5808,75.5998,19013.0
2024-04-03 14:55:00,79.68,79.69,79.68,79.69,17275.0,75.5998,75.6093,75.5998,75.6093,17275.0
2024-04-03 15:00:00,79.69,79.69,79.67,79.68,90933.0,75.6093,75.6093,75.5903,75.5998,90933.0
2024-04-03 15:05:00,79.69,79.69,79.68,79.69,19300.0,75.6093,75.6093,75.5998,75.6093,19300.0
2024-04-03 15:10:00,79.69,79.7,79.67,79.68,244214.0,75.6093,75.6187,75.5903,75.5998,244214.0
2024-04-03 15:15:00,79.67,79.68,79.66,79.68,22745.0,75.5903,75.5998,75.5808,75.5998,22745.0
2024-04-03 15:20:00,79.67,79.68,79.67,79.68,18895.0,75.5903,75.5998,75.5903,75.5998,18895.0
2024-04-03 15:25:00,79.67,79.68,79.66,79.66,23151.0,75.5903,75.5998,75.5808,75.5808,23151.0
2024-04-03 15:30:00,79.67,79.67,79.66,79.67,21211.0,75.5903,75.5903,75.5808,75.5903,21211.0
2024-04-03 15:35:00,79.67,79.68,79.66,79.66,48936.0,75.5903,75.5998,75.5808,75.5808,48936.0
2024-04-03 15:40:00,79.66,79.68,79.66,79.68,36794.0,75.5808,75.5998,75.5808,75.5998,36794.0
2024-04-03 15:45:00,79.68,79.68,79.67,79.67,29374.0,75.5998,75.5998,75.5903,75.5903,29374.0
2024-04-03 15:50:00,79.67,79.68,79.66,79.67,44815.0,75.5903,75.5998,75.5808,75.5903,44815.0
2024-04-03 15:55:00,79.67,79.71,79.67,79.7,70184.0,75.5903,75.6282,75.5903,75.6187,70184.0
2024-04-04 09:30:00,79.91,79.91,79.83,79.87,308611.0,75.818,75.818,75.7421,75.78,308611.0
2024-04-04 09:35:00,79.87,79.87,79.81,79.81,23288.0,75.78,75.78,75.7231,75.7231,23288.0
2024-04-04 09:40:00,79.82,79.85,79.81,79.83,15816.0,75.7326,75.7611,75.7231,75.7421,15816.0
2024-04-04 09:45:00,79.83,79.83,79.81,79.82,12012.0,75.7421,75.7421,75.7231,75.7326,12012.0
2024-04-04 09:50:00,79.82,79.83,79.8,79.81,17187.0,75.7326,75.7421,75.7136,75.7231,17187.0
2024-04-04 09:55:00,79.8,79.8,79.77,79.78,15439.0,75.7136,75.7136,75.6852,75.6946,15439.0
2024-04-04 10:00:00,79.78,79.82,79.77,79.81,84979.0,75.6946,75.7326,75.6852,75.7231,84979.0
2024-04-04 10:05:00,79.82,79.84,79.79,79.83,111162.0,75.7326,75.7516,75.7041,75.7421,111162.0
2024-04-04 10:10:00,79.83,79.83,79.8,79.81,9917.0,75.7421,75.7421,75.7136,75.7231,9917.0
2024-04-04 10:15:00,79.82,79.83,79.8,79.81,20590.0,75.7326,75.7421,75.7136,75.7231,20590.0
2024-04-04 10:20:00,79.8,79.81,79.76,79.77,148966.0,75.7136,75.7231,75.6757,75.6852,148966.0
2024-04-04 10:25:00,79.77,79.79,79.76,79.79,119892.0,75.6852,75.7041,75.6757,75.7041,119892.0
2024-04-04 10:30:00,79.79,79.79,79.76,79.77,24626.0,75.7041,75.7041,75.6757,75.6852,24626.0
2024-04-04 10:35:00,79.77,79.77,79.73,79.74,66589.0,75.6852,75.6852,75.6472,75.6567,66589.0
2024-04-04 10:40:00,79.74,79.76,79.73,79.75,35845.0,75.6567,75.6757,75.6472,75.6662,35845.0
2024-04-04 10:45:00,79.75,79.75,79.74,79.75,9263.0,75.6662,75.6662,75.6567,75.6662,9263.0
2024-04-04 10:50:00,79.75,79.77,79.74,79.77,20963.0,75.6662,75.6852,75.6567,75.6852,20963.0
2024-04-04 10:55:00,79.77,79.78,79.75,79.76,8723.0,75.6852,75.6946,75.6662,75.6757,8723.0
2024-04-04 11:00:00,79.76,79.77,79.75,79.77,20528.0,75.6757,75.6852,75.6662,75.6852,20528.0
2024-04-04 11:05:00,79.76,79.77,79.74,79.75,18444.0,75.6757,75.6852,75.6567,75.6662,18444.0
2024-04-04 11:10:00,79.75,79.76,79.73,79.73,37027.0,75.6662,75.6757,75.6472,75.6472,37027.0
2024-04-04 11:15:00,79.74,79.75,79.73,79.73,18457.0,75.6567,75.6662,75.6472,75.6472,18457.0
2024-04-04 11:20:00,79.73,79.74,79.72,79.73,9718.0,75.6472,75.6567,75.6377,75.6472,9718.0
2024-04-04 11:25:00,79.73,79.75,79.72,79.75,20713.0,75.6472,75.6662,75.6377,75.6662,20713.0
2024-04-04 11:30:00,79.75,79.75,79.73,79.74,25541.0,75.6662,75.6662,75.6472,75.6567,25541.0
2024-04-04 11:35:00,79.74,79.74,79.72,79.72,67902.0,75.6567,75.6567,75.6377,75.6377,67902.0
2024-04-04 11:40:00,79.73,79.73,79.71,79.73,63058.0,75.6472,75.6472,75.6282,75.6472,63058.0
2024-04-04 11:45:00,79.73,79.74,79.72,79.72,137471.0,75.6472,75.6567,75.6377,75.6377,137471.0
2024-04-04 11:50:00,79.73,79.73,79.71,79.73,90362.0,75.6472,75.6472,75.6282,75.6472,90362.0
2024-04-04 11:55:00,79.73,79.74,79.72,79.73,59945.0,75.6472,75.6567,75.6377,75.6472,59945.0
2024-04-04 12:00:00,79.73,79.74,79.72,79.73,66066.0,75.6472,75.6567,75.6377,75.6472,66066.0
2024-04-04 12:05:00,79.73,79.74,79.72,79.73,55921.0,75.6472,75.6567,75.6377,75.6472,55921.0
2024-04-04 12:10:00,79.74,79.74,79.72,79.73,32781.0,75.6567,75.6567,75.6377,75.6472,32781.0
2024-04-04 12:15:00,79.73,79.73,79.71,79.72,36048.0,75.6472,75.6472,75.6282,75.6377,36048.0
2024-04-04 12:20:00,79.72,79.72,79.71,79.72,32534.0,75.6377,75.6377,75.6282,75.6377,32534.0
2024-04-04 12:25:00,79.72,79.72,79.71,79.72,456365.0,75.6377,75.6377,75.6282,75.6377,456365.0
2024-04-04 12:30:00,79.72,79.72,79.71,79.72,26237.0,75.6377,75.6377,75.6282,75.6377,26237.0
2024-04-04 12:35:00,79.71,79.72,79.7,79.7,48502.0,75.6282,75.6377,75.6187,75.6187,48502.0
2024-04-04 12:40:00,79.7,79.71,79.7,79.7,17955.0,75.6187,75.6282,75.6187,75.6187,17955.0
2024-04-04 12:45:00,79.7,79.71,79.7,79.7,90281.0,75.6187,75.6282,75.6187,75.6187,90281.0
2024-04-04 12:50:00,79.7,79.71,79.69,79.7,36510.0,75.6187,75.6282,75.6093,75.6187,36510.0
2024-04-04 12:55:00,79.7,79.7,79.68,79.68,40206.0,75.6187,75.6187,75.5998,75.5998,40206.0
2024-04-04 13:00:00,79.68,79.69,79.67,79.67,18971.0,75.5998,75.6093,75.5903,75.5903,18971.0
2024-04-04 13:05:00,79.67,79.7,79.67,79.7,60621.0,75.5903,75.6187,75.5903,75.6187,60621.0
2024-04-04 13:10:00,79.7,79.71,79.69,79.7,42605.0,75.6187,75.6282,75.6093,75.6187,42605.0
2024-04-04 13:15:00,79.7,79.71,79.69,79.7,191345.0,75.6187,75.6282,75.6093,75.6187,191345.0
2024-04-04 13:20:00,79.7,79.71,79.67,79.67,45761.0,75.6187,75.6282,75.5903,75.5903,45761.0
2024-04-04 13:25:00,79.68,79.69,79.67,79.67,28892.0,75.5998,75.6093,75.5903,75.5903,28892.0
2024-04-04 13:30:00,79.68,79.68,79.67,79.67,6278.0,75.5998,75.5998,75.5903,75.5903,6278.0
2024-04-04 13:35:00,79.67,79.7,79.67,79.69,19336.0,75.5903,75.6187,75.5903,75.6093,19336.0
2024-04-04 13:40:00,79.69,79.69,79.66,79.67,19597.0,75.6093,75.6093,75.5808,75.5903,19597.0
2024-04-04 13:45:00,79.66,79.67,79.65,79.66,15972.0,75.5808,75.5903,75.5713,75.5808,15972.0
2024-04-04 13:50:00,79.66,79.66,79.65,79.66,6033.0,75.5808,75.5808,75.5713,75.5808,6033.0
2024-04-04 13:55:00,79.65,79.66,79.63,79.65,14671.0,75.5713,75.5808,75.5523,75.5713,14671.0
2024-04-04 14:00:00,79.64,79.65,79.63,79.64,31985.0,75.5618,75.5713,75.5523,75.5618,31985.0
2024-04-04 14:05:00,79.64,79.64,79.61,79.62,73229.0,75.5618,75.5618,75.5333,75.5428,73229.0
2024-04-04 14:10:00,79.62,79.64,79.61,79.64,19978.0,75.5428,75.5618,75.5333,75.5618,19978.0
2024-04-04 14:15:00,79.64,79.67,79.63,79.67,37768.0,75.5618,75.5903,75.5523,75.5903,37768.0
2024-04-04 14:20:00,79.67,79.68,79.63,79.65,38648.0,75.5903,75.5998,75.5523,75.5713,38648.0
2024-04-04 14:25:00,79.65,79.67,79.63,79.66,21668.0,75.5713,75.5903,75.5523,75.5808,21668.0
2024-04-04 14:30:00,79.67,79.68,79.65,79.67,42772.0,75.5903,75.5998,75.5713,75.5903,42772.0
2024-04-04 14:35:00,79.67,79.68,79.66,79.67,31669.0,75.5903,75.5998,75.5808,75.5903,31669.0
2024-04-04 14:40:00,79.66,79.69,79.66,79.68,314681.0,75.5808,75.6093,75.5808,75.5998,314681.0
2024-04-04 14:45:00,79.67,79.7,79.67,79.68,71767.0,75.5903,75.6187,75.5903,75.5998,71767.0
2024-04-04 14:50:00,79.68,79.76,79.67,79.76,47956.0,75.5998,75.6757,75.5903,75.6757,47956.0
2024-04-04 14:55:00,79.76,79.79,79.75,79.78,32344.0,75.6757,75.7041,75.6662,75.6946,32344.0
2024-04-04 15:00:00,79.79,79.79,79.73,79.74,153749.0,75.7041,75.7041,75.6472,75.6567,153749.0
2024-04-04 15:05:00,79.74,79.77,79.73,79.76,70490.0,75.6567,75.6852,75.6472,75.6757,70490.0
2024-04-04 15:10:00,79.76,79.77,79.73,79.76,28989.0,75.6757,75.6852,75.6472,75.6757,28989.0
2024-04-04 15:15:00,79.76,79.76,79.75,79.76,408098.0,75.6757,75.6757,75.6662,75.6757,408098.0
2024-04-04 15:20:00,79.76,79.76,79.73,79.76,45395.0,75.6757,75.6757,75.6472,75.6757,45395.0
2024-04-04 15:25:00,79.76,79.76,79.74,79.74,61749.0,75.6757,75.6757,75.6567,75.6567,61749.0
2024-04-04 15:30:00,79.75,79.77,79.73,79.74,75895.0,75.6662,75.6852,75.6472,75.6567,75895.0
2024-04-04 15:35:00,79.75,79.76,79.73,79.73,34339.0,75.6662,75.6757,75.6472,75.6472,34339.0
2024-04-04 15:40:00,79.73,79.75,79.72,79.75,69355.0,75.6472,75.6662,75.6377,75.6662,69355.0
2024-04-04 15:45:00,79.75,79.79,79.74,79.78,369139.0,75.6662,75.7041,75.6567,75.6946,369139.0
2024-04-04 15:50:00,79.78,79.79,79.76,79.77,174356.0,75.6946,75.7041,75.6757,75.6852,174356.0
2024-04-04 15:55:00,79.78,79.79,79.76,79.77,51067.0,75.6946,75.7041,75.6757,75.6852,51067.0
2024-04-05 09:30:00,79.58,79.58,79.42,79.5,174672.0,75.5049,75.5049,75.3531,75.429,174672.0
2024-04-05 09:35:00,79.5,79.56,79.49,79.56,42410.0,75.429,75.4859,75.4195,75.4859,42410.0
2024-04-05 09:40:00,79.55,79.56,79.52,79.53,54547.0,75.4764,75.4859,75.448,75.4574,54547.0
2024-04-05 09:45:00,79.54,79.55,79.52,79.55,36851.0,75.4669,75.4764,75.448,75.4764,36851.0
2024-04-05 09:50:00,79.55,79.59,79.54,79.58,38606.0,75.4764,75.5144,75.4669,75.5049,38606.0
2024-04-05 09:55:00,79.58,79.6,79.58,79.59,61677.0,75.5049,75.5239,75.5049,75.5144,61677.0
2024-04-05 10:00:00,79.58,79.59,79.55,79.56,47243.0,75.5049,75.5144,75.4764,75.4859,47243.0
2024-04-05 10:05:00,79.56,79.6,79.56,79.6,20075.0,75.4859,75.5239,75.4859,75.5239,20075.0
2024-04-05 10:10:00,79.61,79.66,79.61,79.66,26434.0,75.5333,75.5808,75.5333,75.5808,26434.0
2024-04-05 10:15:00,79.65,79.65,79.63,79.64,233874.0,75.5713,75.5713,75.5523,75.5618,233874.0
2024-04-05 10:20:00,79.64,79.71,79.63,79.7,271853.0,75.5618,75.6282,75.5523,75.6187,271853.0
2024-04-05 10:25:00,79.7,79.73,79.67,79.68,96219.0,75.6187,75.6472,75.5903,75.5998,96219.0
2024-04-05 10:30:00,79.67,79.67,79.63,79.65,35983.0,75.5903,75.5903,75.5523,75.5713,35983.0
2024-04-05 10:35:00,79.65,79.65,79.61,79.62,24331.0,75.5713,75.5713,75.5333,75.5428,24331.0
2024-04-05 10:40:00,79.62,79.65,79.62,79.65,31086.0,75.5428,75.5713,75.5428,75.5713,31086.0
2024-04-05 10:45:00,79.65,79.66,79.64,79.65,549137.0,75.5713,75.5808,75.5618,75.5713,549137.0
2024-04-05 10:50:00,79.64,79.67,79.63,79.66,185923.0,75.5618,75.5903,75.5523,75.5808,185923.0
2024-04-05 10:55:00,79.65,79.66,79.61,79.62,193953.0,75.5713,75.5808,75.5333,75.5428,193953.0
2024-04-05 11:00:00,79.63,79.63,79.56,79.59,238676.0,75.5523,75.5523,75.4859,75.5144,238676.0
2024-04-05 11:05:00,79.59,79.61,79.57,79.6,89853.0,75.5144,75.5333,75.4954,75.5239,89853.0
2024-04-05 11:10:00,79.59,79.6,79.57,79.58,97427.0,75.5144,75.5239,75.4954,75.5049,97427.0
2024-04-05 11:15:00,79.57,79.57,79.55,79.56,99010.0,75.4954,75.4954,75.4764,75.4859,99010.0
2024-04-05 11:20:00,79.56,79.59,79.56,79.58,109972.0,75.4859,75.5144,75.4859,75.5049,109972.0
2024-04-05 11:25:00,79.59,79.61,79.58,79.61,157934.0,75.5144,75.5333,75.5049,75.5333,157934.0
2024-04-05 11:30:00,79.61,79.64,79.6,79.62,85880.0,75.5333,75.5618,75.5239,75.5428,85880.0
2024-04-05 11:35:00,79.62,79.66,79.61,79.65,127844.0,75.5428,75.5808,75.5333,75.5713,127844.0
2024-04-05 11:40:00,79.65,79.65,79.64,79.65,13592.0,75.5713,75.5713,75.5618,75.5713,13592.0
2024-04-05 11:45:00,79.65,79.65,79.63,79.64,61131.0,75.5713,75.5713,75.5523,75.5618,61131.0
2024-04-05 11:50:00,79.64,79.64,79.62,79.63,231986.0,75.5618,75.5618,75.5428,75.5523,231986.0
2024-04-05 11:55:00,79.63,79.64,79.62,79.63,43317.0,75.5523,75.5618,75.5428,75.5523,43317.0
2024-04-05 12:00:00,79.63,79.64,79.62,79.63,79833.0,75.5523,75.5618,75.5428,75.5523,79833.0
2024-04-05 12:05:00,79.63,79.64,79.62,79.64,14884.0,75.5523,75.5618,75.5428,75.5618,14884.0
2024-04-05 12:10:00,79.65,79.65,79.63,79.64,12857.0,75.5713,75.5713,75.5523,75.5618,12857.0
2024-04-05 12:15:00,79.63,79.66,79.63,79.64,13106.0,75.5523,75.5808,75.5523,75.5618,13106.0
2024-04-05 12:20:00,79.65,79.65,79.64,79.65,5963.0,75.5713,75.5713,75.5618,75.5713,5963.0
2024-04-05 12:25:00,79.65,79.65,79.63,79.65,34069.0,75.5713,75.5713,75.5523,75.5713,34069.0
2024-04-05 12:30:00,79.65,79.65,79.62,79.63,25509.0,75.5713,75.5713,75.5428,75.5523,25509.0
2024-04-05 12:35:00,79.63,79.64,79.61,79.63,13311.0,75.5523,75.5618,75.5333,75.5523,13311.0
2024-04-05 12:40:00,79.63,79.64,79.62,79.63,23298.0,75.5523,75.5618,75.5428,75.5523,23298.0
2024-04-05 12:45:00,79.63,79.63,79.61,79.62,15521.0,75.5523,75.5523,75.5333,75.5428,15521.0
2024-04-05 12:50:00,79.62,79.64,79.61,79.64,17905.0,75.5428,75.5618,75.5333,75.5618,17905.0
2024-04-05 12:55:00,79.64,79.66,79.63,79.66,42950.0,75.5618,75.5808,75.5523,75.5808,42950.0
2024-04-05 13:00:00,79.66,79.66,79.64,79.64,21775.0,75.5808,75.5808,75.5618,75.5618,21775.0
2024-04-05 13:05:00,79.65,79.65,79.62,79.62,15601.0,75.5713,75.5713,75.5428,75.5428,15601.0
2024-04-05 13:10:00,79.63,79.63,79.61,79.62,19438.0,75.5523,75.5523,75.5333,75.5428,19438.0
2024-04-05 13:15:00,79.61,79.62,79.6,79.62,35731.0,75.5333,75.5428,75.5239,75.5428,35731.0
2024-04-05 13:20:00,79.61,79.62,79.61,79.62,23136.0,75.5333,75.5428,75.5333,75.5428,23136.0
2024-04-05 13:25:00,79.61,79.62,79.61,79.62,9916.0,75.5333,75.5428,75.5333,75.5428,9916.0
2024-04-05 13:30:00,79.62,79.62,79.61,79.62,18983.0,75.5428,75.5428,75.5333,75.5428,18983.0
2024-04-05 13:35:00,79.62,79.62,79.61,79.62,9440.0,75.5428,75.5428,75.5333,75.5428,9440.0
2024-04-05 13:40:00,79.62,79.62,79.6,79.61,78031.0,75.5428,75.5428,75.5239,75.5333,78031.0
2024-04-05 13:45:00,79.61,79.61,79.6,79.61,56737.0,75.5333,75.5333,75.5239,75.5333,56737.0
2024-04-05 13:50:00,79.61,79.62,79.6,79.61,39807.0,75.5333,75.5428,75.5239,75.5333,39807.0
2024-04-05 13:55:00,79.61,79.61,79.59,79.61,19565.0,75.5333,75.5333,75.5144,75.5333,19565.0
2024-04-05 14:00:00,79.6,79.61,79.59,79.59,49109.0,75.5239,75.5333,75.5144,75.5144,49109.0
2024-04-05 14:05:00,79.6,79.62,79.59,79.62,56055.0,75.5239,75.5428,75.5144,75.5428,56055.0
2024-04-05 14:10:00,79.62,79.62,79.6,79.61,8606.0,75.5428,75.5428,75.5239,75.5333,8606.0
2024-04-05 14:15:00,79.61,79.61,79.59,79.6,18585.0,75.5333,75.5333,75.5144,75.5239,18585.0
2024-04-05 14:20:00,79.6,79.6,79.59,79.59,25316.0,75.5239,75.5239,75.5144,75.5144,25316.0
2024-04-05 14:25:00,79.59,79.6,79.59,79.59,21067.0,75.5144,75.5239,75.5144,75.5144,21067.0
2024-04-05 14:30:00,79.59,79.6,79.58,79.59,49775.0,75.5144,75.5239,75.5049,75.5144,49775.0
2024-04-05 14:35:00,79.59,79.61,79.58,79.61,10911.0,75.5144,75.5333,75.5049,75.5333,10911.0
2024-04-05 14:40:00,79.6,79.61,79.59,79.59,14241.0,75.5239,75.5333,75.5144,75.5144,14241.0
2024-04-05 14:45:00,79.59,79.6,79.57,79.57,17599.0,75.5144,75.5239,75.4954,75.4954,17599.0
2024-04-05 14:50:00,79.58,79.58,79.57,79.58,26123.0,75.5049,75.5049,75.4954,75.5049,26123.0
2024-04-05 14:55:00,79.57,79.58,79.56,79.57,21844.0,75.4954,75.5049,75.4859,75.4954,21844.0
2024-04-05 15:00:00,79.57,79.58,79.53,79.55,90658.0,75.4954,75.5049,75.4574,75.4764,90658.0
2024-04-05 15:05:00,79.55,79.55,79.53,79.53,24599.0,75.4764,75.4764,75.4574,75.4574,24599.0
2024-04-05 15:10:00,79.54,79.54,79.51,79.52,194908.0,75.4669,75.4669,75.4385,75.448,194908.0
2024-04-05 15:15:00,79.53,79.53,79.52,79.53,64547.0,75.4574,75.4574,75.448,75.4574,64547.0
2024-04-05 15:20:00,79.53,79.53,79.51,79.53,51806.0,75.4574,75.4574,75.4385,75.4574,51806.0
2024-04-05 15:25:00,79.53,79.54,79.52,79.54,41138.0,75.4574,75.4669,75.448,75.4669,41138.0
2024-04-05 15:30:00,79.54,79.55,79.54,79.55,18567.0,75.4669,75.4764,75.4669,75.4764,18567.0
2024-04-05 15:35:00,79.54,79.55,79.52,79.53,30715.0,75.4669,75.4764,75.448,75.4574,30715.0
2024-04-05 15:40:00,79.53,79.53,79.51,79.52,31549.0,75.4574,75.4574,75.4385,75.448,31549.0
2024-04-05 15:45:00,79.52,79.54,79.51,79.54,41655.0,75.448,75.4669,75.4385,75.4669,41655.0
2024-04-05 15:50:00,79.53,79.55,79.53,79.55,19496.0,75.4574,75.4764,75.4574,75.4764,19496.0
2024-04-05 15:55:00,79.55,79.55,79.53,79.53,123575.0,75.4764,75.4764,75.4574,75.4574,123575.0
2024-04-08 09:30:00,79.3,79.41,79.3,79.41,54764.0,75.2392,75.3436,75.2392,75.3436,54764.0
2024-04-08 09:35:00,79.41,79.44,79.41,79.42,171605.0,75.3436,75.3721,75.3436,75.3531,171605.0
2024-04-08 09:40:00,79.41,79.46,79.4,79.42,141873.0,75.3436,75.391,75.3341,75.3531,141873.0
2024-04-08 09:45:00,79.41,79.46,79.41,79.45,28357.0,75.3436,75.391,75.3436,75.3815,28357.0
2024-04-08 09:50:00,79.45,79.46,79.43,79.46,51856.0,75.3815,75.391,75.3626,75.391,51856.0
2024-04-08 09:55:00,79.46,79.51,79.46,79.48,22653.0,75.391,75.4385,75.391,75.41,22653.0
2024-04-08 10:00:00,79.48,79.48,79.42,79.43,79356.0,75.41,75.41,75.3531,75.3626,79356.0
2024-04-08 10:05:00,79.43,79.45,79.43,79.44,70410.0,75.3626,75.3815,75.3626,75.3721,70410.0
2024-04-08 10:10:00,79.44,79.45,79.42,79.42,37647.0,75.3721,75.3815,75.3531,75.3531,37647.0
2024-04-08 10:15:00,79.42,79.43,79.4,79.42,21793.0,75.3531,75.3626,75.3341,75.3531,21793.0
2024-04-08 10:20:00,79.42,79.44,79.41,79.43,57952.0,75.3531,75.3721,75.3436,75.3626,57952.0
2024-04-08 10:25:00,79.43,79.49,79.43,79.46,28595.0,75.3626,75.4195,75.3626,75.391,28595.0
2024-04-08 10:30:00,79.47,79.48,79.45,79.47,23328.0,75.4005,75.41,75.3815,75.4005,23328.0
2024-04-08 10:35:00,79.47,79.49,79.46,79.48,62486.0,75.4005,75.4195,75.391,75.41,62486.0
2024-04-08 10:40:00,79.48,79.49,79.47,79.49,97147.0,75.41,75.4195,75.4005,75.4195,97147.0
2024-04-08 10:45:00,79.48,79.5,79.47,79.5,7833.0,75.41,75.429,75.4005,75.429,7833.0
2024-04-08 10:50:00,79.5,79.5,79.45,79.46,22768.0,75.429,75.429,75.3815,75.391,22768.0
2024-04-08 10:55:00,79.47,79.47,79.42,79.42,14488.0,75.4005,75.4005,75.3531,75.3531,14488.0
2024-04-08 11:00:00,79.42,79.43,79.41,79.42,21363.0,75.3531,75.3626,75.3436,75.3531,21363.0
2024-04-08 11:05:00,79.42,79.43,79.42,79.43,102424.0,75.3531,75.3626,75.3531,75.3626,102424.0
2024-04-08 11:10:00,79.43,79.45,79.42,79.43,27674.0,75.3626,75.3815,75.3531,75.3626,27674.0
2024-04-08 11:15:00,79.42,79.43,79.41,79.43,10240.0,75.3531,75.3626,75.3436,75.3626,10240.0
2024-04-08 11:20:00,79.42,79.44,79.41,79.43,13973.0,75.3531,75.3721,75.3436,75.3626,13973.0
2024-04-08 11:25:00,79.44,79.44,79.41,79.42,23683.0,75.3721,75.3721,75.3436,75.3531,23683.0
2024-04-08 11:30:00,79.42,79.45,79.41,79.44,23612.0,75.3531,75.3815,75.3436,75.3721,23612.0
2024-04-08 11:35:00,79.44,79.45,79.42,79.42,29368.0,75.3721,75.3815,75.3531,75.3531,29368.0
2024-04-08 11:40:00,79.42,79.43,79.42,79.42,10445.0,75.3531,75.3626,75.3531,75.3531,10445.0
2024-04-08 11:45:00,79.42,79.43,79.4,79.41,48334.0,75.3531,75.3626,75.3341,75.3436,48334.0
2024-04-08 11:50:00,79.42,79.44,79.41,79.43,9553.0,75.3531,75.3721,75.3436,75.3626,9553.0
2024-04-08 11:55:00,79.43,79.44,79.42,79.43,13487.0,75.3626,75.3721,75.3531,75.3626,13487.0
2024-04-08 12:00:00,79.44,79.44,79.41,79.42,6145.0,75.3721,75.3721,75.3436,75.3531,6145.0
2024-04-08 12:05:00,79.42,79.42,79.39,79.42,28212.0,75.3531,75.3531,75.3246,75.3531,28212.0
2024-04-08 12:10:00,79.42,79.42,79.39,79.39,14898.0,75.3531,75.3531,75.3246,75.3246,14898.0
2024-04-08 12:15:00,79.39,79.4,79.38,79.4,40182.0,75.3246,75.3341,75.3151,75.3341,40182.0
2024-04-08 12:20:00,79.4,79.4,79.37,79.38,19324.0,75.3341,75.3341,75.3056,75.3151,19324.0
2024-04-08 12:25:00,79.38,79.4,79.38,79.39,27979.0,75.3151,75.3341,75.3151,75.3246,27979.0
2024-04-08 12:30:00,79.4,79.4,79.39,79.4,24004.0,75.3341,75.3341,75.3246,75.3341,24004.0
2024-04-08 12:35:00,79.4,79.41,79.39,79.39,15001.0,75.3341,75.3436,75.3246,75.3246,15001.0
2024-04-08 12:40:00,79.4,79.41,79.39,79.39,23650.0,75.3341,75.3436,75.3246,75.3246,23650.0
2024-04-08 12:45:00,79.4,79.4,79.37,79.38,24387.0,75.3341,75.3341,75.3056,75.3151,24387.0
2024-04-08 12:50:00,79.38,79.39,79.37,79.39,70800.0,75.3151,75.3246,75.3056,75.3246,70800.0
2024-04-08 12:55:00,79.38,79.42,79.38,79.42,14821.0,75.3151,75.3531,75.3151,75.3531,14821.0
2024-04-08 13:00:00,79.42,79.43,79.41,79.43,20922.0,75.3531,75.3626,75.3436,75.3626,20922.0
2024-04-08 13:05:00,79.42,79.43,79.41,79.41,18251.0,75.3531,75.3626,75.3436,75.3436,18251.0
2024-04-08 13:10:00,79.42,79.43,79.41,79.42,6020.0,75.3531,75.3626,75.3436,75.3531,6020.0
2024-04-08 13:15:00,79.42,79.43,79.42,79.42,37386.0,75.3531,75.3626,75.3531,75.3531,37386.0
2024-04-08 13:20:00,79.43,79.44,79.42,79.44,162153.0,75.3626,75.3721,75.3531,75.3721,162153.0
2024-04-08 13:25:00,79.44,79.45,79.43,79.45,13698.0,75.3721,75.3815,75.3626,75.3815,13698.0
2024-04-08 13:30:00,79.44,79.45,79.44,79.45,11994.0,75.3721,75.3815,75.3721,75.3815,11994.0
2024-04-08 13:35:00,79.45,79.46,79.44,79.45,20548.0,75.3815,75.391,75.3721,75.3815,20548.0
2024-04-08 13:40:00,79.45,79.48,79.45,79.47,26287.0,75.3815,75.41,75.3815,75.4005,26287.0
2024-04-08 13:45:00,79.46,79.46,79.45,79.45,27646.0,75.391,75.391,75.3815,75.3815,27646.0
2024-04-08 13:50:00,79.45,79.46,79.44,79.45,26957.0,75.3815,75.391,75.3721,75.3815,26957.0
2024-04-08 13:55:00,79.45,79.46,79.44,79.45,20505.0,75.3815,75.391,75.3721,75.3815,20505.0
2024-04-08 14:00:00,79.45,79.48,79.45,79.48,45961.0,75.3815,75.41,75.3815,75.41,45961.0
2024-04-08 14:05:00,79.47,79.49,79.47,79.48,12369.0,75.4005,75.4195,75.4005,75.41,12369.0
2024-04-08 14:10:00,79.49,79.49,79.47,79.48,16613.0,75.4195,75.4195,75.4005,75.41,16613.0
2024-04-08 14:15:00,79.48,79.49,79.47,79.48,14792.0,75.41,75.4195,75.4005,75.41,14792.0
2024-04-08 14:20:00,79.48,79.48,79.47,79.48,43241.0,75.41,75.41,75.4005,75.41,43241.0
2024-04-08 14:25:00,79.48,79.51,79.48,79.51,23327.0,75.41,75.4385,75.41,75.4385,23327.0
2024-04-08 14:30:00,79.5,79.51,79.46,79.47,17334.0,75.429,75.4385,75.391,75.4005,17334.0
2024-04-08 14:35:00,79.46,79.47,79.46,79.47,4447.0,75.391,75.4005,75.391,75.4005,4447.0
2024-04-08 14:40:00,79.46,79.47,79.46,79.47,11658.0,75.391,75.4005,75.391,75.4005,11658.0
2024-04-08 14:45:00,79.47,79.47,79.45,79.47,33468.0,75.4005,75.4005,75.3815,75.4005,33468.0
2024-04-08 14:50:00,79.47,79.47,79.46,79.47,6971.0,75.4005,75.4005,75.391,75.4005,6971.0
2024-04-08 14:55:00,79.47,79.47,79.43,79.45,49697.0,75.4005,75.4005,75.3626,75.3815,49697.0
2024-04-08 15:00:00,79.46,79.47,79.45,79.47,4480.0,75.391,75.4005,75.3815,75.4005,4480.0
2024-04-08 15:05:00,79.46,79.48,79.46,79.47,13788.0,75.391,75.41,75.391,75.4005,13788.0
2024-04-08 15:10:00,79.47,79.47,79.46,79.46,15748.0,75.4005,75.4005,75.391,75.391,15748.0
2024-04-08 15:15:00,79.47,79.47,79.45,79.47,31113.0,75.4005,75.4005,75.3815,75.4005,31113.0
2024-04-08 15:20:00,79.47,79.47,79.46,79.47,12856.0,75.4005,75.4005,75.391,75.4005,12856.0
2024-04-08 15:25:00,79.47,79.47,79.46,79.47,10948.0,75.4005,75.4005,75.391,75.4005,10948.0
2024-04-08 15:30:00,79.46,79.48,79.46,79.48,29319.0,75.391,75.41,75.391,75.41,29319.0
2024-04-08 15:35:00,79.48,79.48,79.44,79.45,64117.0,75.41,75.41,75.3721,75.3815,64117.0
2024-04-08 15:40:00,79.45,79.45,79.43,79.44,105880.0,75.3815,75.3815,75.3626,75.3721,105880.0
2024-04-08 15:45:00,79.43,79.44,79.42,79.43,131763.0,75.3626,75.3721,75.3531,75.3626,131763.0
2024-04-08 15:50:00,79.42,79.43,79.41,79.41,91673.0,75.3531,75.3626,75.3436,75.3436,91673.0
2024-04-08 15:55:00,79.42,79.42,79.39,79.4,289777.0,75.3531,75.3531,75.3246,75.3341,289777.0
2024-04-09 09:30:00,79.66,79.72,79.61,79.62,69146.0,75.5808,75.6377,75.5333,75.5428,69146.0
2024-04-09 09:35:00,79.62,79.64,79.61,79.64,319264.0,75.5428,75.5618,75.5333,75.5618,319264.0
2024-04-09 09:40:00,79.63,79.66,79.63,79.65,19718.0,75.5523,75.5808,75.5523,75.5713,19718.0
2024-04-09 09:45:00,79.64,79.66,79.62,79.65,40771.0,75.5618,75.5808,75.5428,75.5713,40771.0
2024-04-09 09:50:00,79.64,79.65,79.62,79.63,71035.0,75.5618,75.5713,75.5428,75.5523,71035.0
2024-04-09 09:55:00,79.63,79.64,79.61,79.63,31332.0,75.5523,75.5618,75.5333,75.5523,31332.0
2024-04-09 10:00:00,79.63,79.65,79.62,79.65,55877.0,75.5523,75.5713,75.5428,75.5713,55877.0
2024-04-09 10:05:00,79.65,79.66,79.65,79.65,14792.0,75.5713,75.5808,75.5713,75.5713,14792.0
2024-04-09 10:10:00,79.66,79.69,79.65,79.68,67861.0,75.5808,75.6093,75.5713,75.5998,67861.0
2024-04-09 10:15:00,79.68,79.68,79.65,79.65,41634.0,75.5998,75.5998,75.5713,75.5713,41634.0
2024-04-09 10:20:00,79.65,79.67,79.65,79.67,43657.0,75.5713,75.5903,75.5713,75.5903,43657.0
2024-04-09 10:25:00,79.67,79.67,79.64,79.66,121593.0,75.5903,75.5903,75.5618,75.5808,121593.0
2024-04-09 10:30:00,79.66,79.68,79.65,79.67,64960.0,75.5808,75.5998,75.5713,75.5903,64960.0
2024-04-09 10:35:00,79.67,79.68,79.65,79.66,177166.0,75.5903,75.5998,75.5713,75.5808,177166.0
2024-04-09 10:40:00,79.66,79.66,79.62,79.63,49638.0,75.5808,75.5808,75.5428,75.5523,49638.0
2024-04-09 10:45:00,79.63,79.66,79.62,79.66,34323.0,75.5523,75.5808,75.5428,75.5808,34323.0
2024-04-09 10:50:00,79.66,79.66,79.59,79.6,254221.0,75.5808,75.5808,75.5144,75.5239,254221.0
2024-04-09 10:55:00,79.61,79.62,79.59,79.62,68198.0,75.5333,75.5428,75.5144,75.5428,68198.0
2024-04-09 11:00:00,79.62,79.64,79.61,79.63,44032.0,75.5428,75.5618,75.5333,75.5523,44032.0
2024-04-09 11:05:00,79.63,79.64,79.62,79.64,10135.0,75.5523,75.5618,75.5428,75.5618,10135.0
2024-04-09 11:10:00,79.64,79.64,79.63,79.63,13431.0,75.5618,75.5618,75.5523,75.5523,13431.0
2024-04-09 11:15:00,79.63,79.67,79.62,79.65,104589.0,75.5523,75.5903,75.5428,75.5713,104589.0
2024-04-09 11:20:00,79.65,79.65,79.63,79.64,90379.0,75.5713,75.5713,75.5523,75.5618,90379.0
2024-04-09 11:25:00,79.64,79.64,79.62,79.63,15708.0,75.5618,75.5618,75.5428,75.5523,15708.0
2024-04-09 11:30:00,79.62,79.64,79.62,79.63,10842.0,75.5428,75.5618,75.5428,75.5523,10842.0
2024-04-09 11:35:00,79.62,79.66,79.62,79.66,143476.0,75.5428,75.5808,75.5428,75.5808,143476.0
2024-04-09 11:40:00,79.66,79.67,79.65,79.67,102454.0,75.5808,75.5903,75.5713,75.5903,102454.0
2024-04-09 11:45:00,79.67,79.68,79.66,79.67,25739.0,75.5903,75.5998,75.5808,75.5903,25739.0
2024-04-09 11:50:00,79.67,79.7,79.67,79.68,19306.0,75.5903,75.6187,75.5903,75.5998,19306.0
2024-04-09 11:55:00,79.68,79.69,79.67,79.67,8389.0,75.5998,75.6093,75.5903,75.5903,8389.0
2024-04-09 12:00:00,79.68,79.68,79.67,79.67,22609.0,75.5998,75.5998,75.5903,75.5903,22609.0
2024-04-09 12:05:00,79.68,79.68,79.66,79.67,19354.0,75.5998,75.5998,75.5808,75.5903,19354.0
2024-04-09 12:10:00,79.69,79.71,79.68,79.69,409671.0,75.6093,75.6282,75.5998,75.6093,409671.0
2024-04-09 12:15:00,79.7,79.7,79.69,79.69,427427.0,75.6187,75.6187,75.6093,75.6093,427427.0
2024-04-09 12:20:00,79.7,79.7,79.68,79.69,172706.0,75.6187,75.6187,75.5998,75.6093,172706.0
2024-04-09 12:25:00,79.69,79.69,79.68,79.69,87904.0,75.6093,75.6093,75.5998,75.6093,87904.0
2024-04-09 12:30:00,79.69,79.71,79.68,79.7,34738.0,75.6093,75.6282,75.5998,75.6187,34738.0
2024-04-09 12:35:00,79.71,79.71,79.7,79.71,7045.0,75.6282,75.6282,75.6187,75.6282,7045.0
2024-04-09 12:40:00,79.7,79.72,79.7,79.71,18653.0,75.6187,75.6377,75.6187,75.6282,18653.0
2024-04-09 12:45:00,79.72,79.73,79.71,79.73,32661.0,75.6377,75.6472,75.6282,75.6472,32661.0
2024-04-09 12:50:00,79.73,79.74,79.72,79.72,14585.0,75.6472,75.6567,75.6377,75.6377,14585.0
2024-04-09 12:55:00,79.72,79.73,79.72,79.72,24757.0,75.6377,75.6472,75.6377,75.6377,24757.0
2024-04-09 13:00:00,79.72,79.73,79.65,79.68,63810.0,75.6377,75.6472,75.5713,75.5998,63810.0
2024-04-09 13:05:00,79.68,79.69,79.66,79.67,15084.0,75.5998,75.6093,75.5808,75.5903,15084.0
2024-04-09 13:10:00,79.67,79.67,79.64,79.66,53888.0,75.5903,75.5903,75.5618,75.5808,53888.0
2024-04-09 13:15:00,79.66,79.7,79.65,79.67,29276.0,75.5808,75.6187,75.5713,75.5903,29276.0
2024-04-09 13:20:00,79.68,79.69,79.67,79.68,13984.0,75.5998,75.6093,75.5903,75.5998,13984.0
2024-04-09 13:25:00,79.67,79.69,79.67,79.69,11794.0,75.5903,75.6093,75.5903,75.6093,11794.0
2024-04-09 13:30:00,79.69,79.69,79.68,79.69,11905.0,75.6093,75.6093,75.5998,75.6093,11905.0
2024-04-09 13:35:00,79.69,79.69,79.67,79.68,47539.0,75.6093,75.6093,75.5903,75.5998,47539.0
2024-04-09 13:40:00,79.68,79.7,79.67,79.68,85584.0,75.5998,75.6187,75.5903,75.5998,85584.0
2024-04-09 13:45:00,79.69,79.69,79.68,79.69,28773.0,75.6093,75.6093,75.5998,75.6093,28773.0
2024-04-09 13:50:00,79.69,79.69,79.67,79.68,87783.0,75.6093,75.6093,75.5903,75.5998,87783.0
2024-04-09 13:55:00,79.67,79.69,79.67,79.68,21567.0,75.5903,75.6093,75.5903,75.5998,21567.0
2024-04-09 14:00:00,79.67,79.68,79.66,79.67,43261.0,75.5903,75.5998,75.5808,75.5903,43261.0
2024-04-09 14:05:00,79.67,79.67,79.65,79.66,43485.0,75.5903,75.5903,75.5713,75.5808,43485.0
2024-04-09 14:10:00,79.66,79.68,79.65,79.66,52910.0,75.5808,75.5998,75.5713,75.5808,52910.0
2024-04-09 14:15:00,79.66,79.67,79.65,79.66,42287.0,75.5808,75.5903,75.5713,75.5808,42287.0
2024-04-09 14:20:00,79.66,79.66,79.65,79.66,22118.0,75.5808,75.5808,75.5713,75.5808,22118.0
2024-04-09 14:25:00,79.66,79.66,79.64,79.65,42964.0,75.5808,75.5808,75.5618,75.5713,42964.0
2024-04-09 14:30:00,79.65,79.65,79.64,79.65,22633.0,75.5713,75.5713,75.5618,75.5713,22633.0
2024-04-09 14:35:00,79.65,79.65,79.64,79.65,132539.0,75.5713,75.5713,75.5618,75.5713,132539.0
2024-04-09 14:40:00,79.65,79.66,79.64,79.66,16375.0,75.5713,75.5808,75.5618,75.5808,16375.0
2024-04-09 14:45:00,79.66,79.66,79.65,79.66,8160.0,75.5808,75.5808,75.5713,75.5808,8160.0
2024-04-09 14:50:00,79.66,79.66,79.64,79.65,22015.0,75.5808,75.5808,75.5618,75.5713,22015.0
2024-04-09 14:55:00,79.64,79.67,79.64,79.67,11097.0,75.5618,75.5903,75.5618,75.5903,11097.0
2024-04-09 15:00:00,79.67,79.67,79.65,79.66,21323.0,75.5903,75.5903,75.5713,75.5808,21323.0
2024-04-09 15:05:00,79.66,79.66,79.65,79.66,11025.0,75.5808,75.5808,75.5713,75.5808,11025.0
2024-04-09 15:10:00,79.65,79.66,79.65,79.66,35056.0,75.5713,75.5808,75.5713,75.5808,35056.0
2024-04-09 15:15:00,79.65,79.67,79.64,79.66,142690.0,75.5713,75.5903,75.5618,75.5808,142690.0
2024-04-09 15:20:00,79.66,79.68,79.65,79.67,101802.0,75.5808,75.5998,75.5713,75.5903,101802.0
2024-04-09 15:25:00,79.67,79.7,79.67,79.7,25953.0,75.5903,75.6187,75.5903,75.6187,25953.0
2024-04-09 15:30:00,79.7,79.7,79.67,79.67,20420.0,75.6187,75.6187,75.5903,75.5903,20420.0
2024-04-09 15:35:00,79.67,79.69,79.67,79.69,29001.0,75.5903,75.6093,75.5903,75.6093,29001.0
2024-04-09 15:40:00,79.69,79.69,79.67,79.69,72321.0,75.6093,75.6093,75.5903,75.6093,72321.0
2024-04-09 15:45:00,79.69,79.69,79.68,79.69,26614.0,75.6093,75.6093,75.5998,75.6093,26614.0
2024-04-09 15:50:00,79.68,79.69,79.67,79.68,19146.0,75.5998,75.6093,75.5903,75.5998,19146.0
2024-04-09 15:55:00,79.68,79.68,79.67,79.67,39329.0,75.5998,75.5998,75.5903,75.5903,39329.0
2024-04-10 09:30:00,79.16,79.16,79.04,79.06,79052.0,75.1064,75.1064,74.9925,75.0115,79052.0
2024-04-10 09:35:00,79.07,79.1,79.05,79.06,113513.0,75.021,75.0495,75.002,75.0115,113513.0
2024-04-10 09:40:00,79.06,79.08,79.03,79.06,98256.0,75.0115,75.0305,74.983,75.0115,98256.0
2024-04-10 09:45:00,79.05,79.06,78.95,78.97,367647.0,75.002,75.0115,74.9071,74.9261,367647.0
2024-04-10 09:50:00,78.97,79.01,78.97,79.0,27696.0,74.9261,74.9641,74.9261,74.9546,27696.0
2024-04-10 09:55:00,79.01,79.01,78.98,78.98,66285.0,74.9641,74.9641,74.9356,74.9356,66285.0
2024-04-10 10:00:00,78.98,79.01,78.97,78.98,1282024.0,74.9356,74.9641,74.9261,74.9356,1282024.0
2024-04-10 10:05:00,78.97,79.0,78.96,79.0,89471.0,74.9261,74.9546,74.9166,74.9546,89471.0
2024-04-10 10:10:00,79.0,79.0,78.94,78.94,66455.0,74.9546,74.9546,74.8977,74.8977,66455.0
2024-04-10 10:15:00,78.94,78.97,78.92,78.97,314506.0,74.8977,74.9261,74.8787,74.9261,314506.0
2024-04-10 10:20:00,78.97,78.99,78.95,78.98,336566.0,74.9261,74.9451,74.9071,74.9356,336566.0
2024-04-10 10:25:00,78.98,79.0,78.96,78.98,55873.0,74.9356,74.9546,74.9166,74.9356,55873.0
2024-04-10 10:30:00,78.98,79.01,78.96,79.0,88918.0,74.9356,74.9641,74.9166,74.9546,88918.0
2024-04-10 10:35:00,79.0,79.08,78.99,79.06,137816.0,74.9546,75.0305,74.9451,75.0115,137816.0
2024-04-10 10:40:00,79.05,79.09,79.05,79.07,54171.0,75.002,75.04,75.002,75.021,54171.0
2024-04-10 10:45:00,79.07,79.08,79.05,79.07,68684.0,75.021,75.0305,75.002,75.021,68684.0
2024-04-10 10:50:00,79.06,79.08,79.04,79.04,195746.0,75.0115,75.0305,74.9925,74.9925,195746.0
2024-04-10 10:55:00,79.04,79.05,79.02,79.03,166614.0,74.9925,75.002,74.9736,74.983,166614.0
2024-04-10 11:00:00,79.03,79.07,79.01,79.03,492065.0,74.983,75.021,74.9641,74.983,492065.0
2024-04-10 11:05:00,79.03,79.04,79.01,79.02,32288.0,74.983,74.9925,74.9641,74.9736,32288.0
2024-04-10 11:10:00,79.02,79.03,79.01,79.02,46802.0,74.9736,74.983,74.9641,74.9736,46802.0
2024-04-10 11:15:00,79.02,79.03,79.0,79.01,110862.0,74.9736,74.983,74.9546,74.9641,110862.0
2024-04-10 11:20:00,79.01,79.02,79.0,79.01,25797.0,74.9641,74.9736,74.9546,74.9641,25797.0
2024-04-10 11:25:00,79.01,79.03,78.99,79.03,104851.0,74.9641,74.983,74.9451,74.983,104851.0
2024-04-10 11:30:00,79.02,79.04,79.02,79.03,32345.0,74.9736,74.9925,74.9736,74.983,32345.0
2024-04-10 11:35:00,79.02,79.03,79.01,79.03,24469.0,74.9736,74.983,74.9641,74.983,24469.0
2024-04-10 11:40:00,79.02,79.03,79.0,79.01,19394.0,74.9736,74.983,74.9546,74.9641,19394.0
2024-04-10 11:45:00,79.01,79.01,78.99,78.99,44797.0,74.9641,74.9641,74.9451,74.9451,44797.0
2024-04-10 11:50:00,78.98,79.01,78.98,78.98,35057.0,74.9356,74.9641,74.9356,74.9356,35057.0
2024-04-10 11:55:00,78.98,78.99,78.95,78.98,39064.0,74.9356,74.9451,74.9071,74.9356,39064.0
2024-04-10 12:00:00,78.98,79.01,78.97,79.01,29262.0,74.9356,74.9641,74.9261,74.9641,29262.0
2024-04-10 12:05:00,79.0,79.0,78.97,78.98,29676.0,74.9546,74.9546,74.9261,74.9356,29676.0
2024-04-10 12:10:00,78.98,78.99,78.96,78.98,33864.0,74.9356,74.9451,74.9166,74.9356,33864.0
2024-04-10 12:15:00,78.98,78.98,78.96,78.98,50680.0,74.9356,74.9356,74.9166,74.9356,50680.0
2024-04-10 12:20:00,78.98,78.98,78.94,78.94,37881.0,74.9356,74.9356,74.8977,74.8977,37881.0
2024-04-10 12:25:00,78.94,78.97,78.93,78.95,39305.0,74.8977,74.9261,74.8882,74.9071,39305.0
2024-04-10 12:30:00,78.95,78.96,78.92,78.94,29301.0,74.9071,74.9166,74.8787,74.8977,29301.0
2024-04-10 12:35:00,78.94,78.96,78.93,78.95,16464.0,74.8977,74.9166,74.8882,74.9071,16464.0
2024-04-10 12:40:00,78.95,78.95,78.9,78.9,194903.0,74.9071,74.9071,74.8597,74.8597,194903.0
2024-04-10 12:45:00,78.9,78.92,78.9,78.91,30866.0,74.8597,74.8787,74.8597,74.8692,30866.0
2024-04-10 12:50:00,78.91,78.91,78.87,78.88,19483.0,74.8692,74.8692,74.8312,74.8407,19483.0
2024-04-10 12:55:00,78.89,78.89,78.85,78.86,36471.0,74.8502,74.8502,74.8123,74.8218,36471.0
2024-04-10 13:00:00,78.85,78.88,78.71,78.74,120401.0,74.8123,74.8407,74.6794,74.7079,120401.0
2024-04-10 13:05:00,78.75,78.77,78.7,78.7,118380.0,74.7174,74.7364,74.6699,74.6699,118380.0
2024-04-10 13:10:00,78.71,78.72,78.66,78.69,37776.0,74.6794,74.6889,74.632,74.6605,37776.0
2024-04-10 13:15:00,78.68,78.73,78.68,78.72,39893.0,74.651,74.6984,74.651,74.6889,39893.0
2024-04-10 13:20:00,78.72,78.77,78.7,78.77,31266.0,74.6889,74.7364,74.6699,74.7364,31266.0
2024-04-10 13:25:00,78.76,78.77,78.72,78.73,21824.0,74.7269,74.7364,74.6889,74.6984,21824.0
2024-04-10 13:30:00,78.72,78.84,78.7,78.82,370977.0,74.6889,74.8028,74.6699,74.7838,370977.0
2024-04-10 13:35:00,78.83,78.83,78.74,78.75,44572.0,74.7933,74.7933,74.7079,74.7174,44572.0
2024-04-10 13:40:00,78.75,78.78,78.73,78.75,283737.0,74.7174,74.7459,74.6984,74.7174,283737.0
2024-04-10 13:45:00,78.75,78.76,78.74,78.75,102806.0,74.7174,74.7269,74.7079,74.7174,102806.0
2024-04-10 13:50:00,78.75,78.8,78.74,78.78,47407.0,74.7174,74.7648,74.7079,74.7459,47407.0
2024-04-10 13:55:00,78.77,78.82,78.77,78.81,25128.0,74.7364,74.7838,74.7364,74.7743,25128.0
2024-04-10 14:00:00,78.81,78.85,78.8,78.82,48232.0,74.7743,74.8123,74.7648,74.7838,48232.0
2024-04-10 14:05:00,78.82,78.82,78.79,78.8,86513.0,74.7838,74.7838,74.7553,74.7648,86513.0
2024-04-10 14:10:00,78.8,78.8,78.77,78.8,36974.0,74.7648,74.7648,74.7364,74.7648,36974.0
2024-04-10 14:15:00,78.8,78.81,78.76,78.77,41225.0,74.7648,74.7743,74.7269,74.7364,41225.0
2024-04-10 14:20:00,78.77,78.81,78.73,78.73,26246.0,74.7364,74.7743,74.6984,74.6984,26246.0
2024-04-10 14:25:00,78.74,78.75,78.7,78.7,37585.0,74.7079,74.7174,74.6699,74.6699,37585.0
2024-04-10 14:30:00,78.7,78.71,78.69,78.7,22381.0,74.6699,74.6794,74.6605,74.6699,22381.0
2024-04-10 14:35:00,78.7,78.73,78.69,78.72,60694.0,74.6699,74.6984,74.6605,74.6889,60694.0
2024-04-10 14:40:00,78.72,78.75,78.72,78.74,23637.0,74.6889,74.7174,74.6889,74.7079,23637.0
2024-04-10 14:45:00,78.75,78.76,78.74,78.75,66250.0,74.7174,74.7269,74.7079,74.7174,66250.0
2024-04-10 14:50:00,78.75,78.75,78.73,78.73,143484.0,74.7174,74.7174,74.6984,74.6984,143484.0
2024-04-10 14:55:00,78.73,78.73,78.69,78.7,186669.0,74.6984,74.6984,74.6605,74.6699,186669.0
2024-04-10 15:00:00,78.7,78.75,78.7,78.73,471592.0,74.6699,74.7174,74.6699,74.6984,471592.0
2024-04-10 15:05:00,78.73,78.76,78.73,78.75,58891.0,74.6984,74.7269,74.6984,74.7174,58891.0
2024-04-10 15:10:00,78.75,78.75,78.73,78.75,113668.0,74.7174,74.7174,74.6984,74.7174,113668.0
2024-04-10 15:15:00,78.75,78.75,78.73,78.75,33365.0,74.7174,74.7174,74.6984,74.7174,33365.0
2024-04-10 15:20:00,78.75,78.75,78.74,78.75,32094.0,74.7174,74.7174,74.7079,74.7174,32094.0
2024-04-10 15:25:00,78.75,78.77,78.74,78.75,40450.0,74.7174,74.7364,74.7079,74.7174,40450.0
2024-04-10 15:30:00,78.76,78.76,78.73,78.76,50715.0,74.7269,74.7269,74.6984,74.7269,50715.0
2024-04-10 15:35:00,78.76,78.76,78.75,78.76,26387.0,74.7269,74.7269,74.7174,74.7269,26387.0
2024-04-10 15:40:00,78.75,78.77,78.75,78.77,36995.0,74.7174,74.7364,74.7174,74.7364,36995.0
2024-04-10 15:45:00,78.76,78.77,78.74,78.74,329075.0,74.7269,74.7364,74.7079,74.7079,329075.0
2024-04-10 15:50:00,78.74,78.76,78.72,78.74,245066.0,74.7079,74.7269,74.6889,74.7079,245066.0
2024-04-10 15:55:00,78.73,78.75,78.73,78.74,205687.0,74.6984,74.7174,74.6984,74.7079,205687.0
2024-04-11 09:30:00,78.81,78.98,78.81,78.89,34963.0,74.7743,74.9356,74.7743,74.8502,34963.0
2024-04-11 09:35:00,78.88,78.9,78.86,78.86,88124.0,74.8407,74.8597,74.8218,74.8218,88124.0
2024-04-11 09:40:00,78.86,78.86,78.78,78.8,113340.0,74.8218,74.8218,74.7459,74.7648,113340.0
2024-04-11 09:45:00,78.8,78.82,78.77,78.78,76489.0,74.7648,74.7838,74.7364,74.7459,76489.0
2024-04-11 09:50:00,78.78,78.8,78.78,78.79,12631.0,74.7459,74.7648,74.7459,74.7553,12631.0
2024-04-11 09:55:00,78.79,78.79,78.75,78.76,18974.0,74.7553,74.7553,74.7174,74.7269,18974.0
2024-04-11 10:00:00,78.75,78.75,78.69,78.7,25609.0,74.7174,74.7174,74.6605,74.6699,25609.0
2024-04-11 10:05:00,78.69,78.71,78.64,78.66,22276.0,74.6605,74.6794,74.613,74.632,22276.0
2024-04-11 10:10:00,78.66,78.68,78.65,78.65,32846.0,74.632,74.651,74.6225,74.6225,32846.0
2024-04-11 10:15:00,78.64,78.65,78.59,78.59,19916.0,74.613,74.6225,74.5656,74.5656,19916.0
2024-04-11 10:20:00,78.59,78.6,78.56,78.58,31604.0,74.5656,74.5751,74.5371,74.5561,31604.0
2024-04-11 10:25:00,78.58,78.59,78.54,78.58,23189.0,74.5561,74.5656,74.5181,74.5561,23189.0
2024-04-11 10:30:00,78.59,78.61,78.57,78.58,11222.0,74.5656,74.5846,74.5466,74.5561,11222.0
2024-04-11 10:35:00,78.58,78.63,78.57,78.62,14415.0,74.5561,74.6035,74.5466,74.594,14415.0
2024-04-11 10:40:00,78.63,78.66,78.63,78.65,13104.0,74.6035,74.632,74.6035,74.6225,13104.0
2024-04-11 10:45:00,78.66,78.68,78.65,78.66,38619.0,74.632,74.651,74.6225,74.632,38619.0
2024-04-11 10:50:00,78.67,78.68,78.64,78.66,19612.0,74.6415,74.651,74.613,74.632,19612.0
2024-04-11 10:55:00,78.65,78.66,78.63,78.63,16105.0,74.6225,74.632,74.6035,74.6035,16105.0
2024-04-11 11:00:00,78.63,78.64,78.61,78.64,27681.0,74.6035,74.613,74.5846,74.613,27681.0
2024-04-11 11:05:00,78.64,78.64,78.6,78.6,16507.0,74.613,74.613,74.5751,74.5751,16507.0
2024-04-11 11:10:00,78.59,78.6,78.57,78.59,15590.0,74.5656,74.5751,74.5466,74.5656,15590.0
2024-04-11 11:15:00,78.59,78.6,78.58,78.59,38364.0,74.5656,74.5751,74.5561,74.5656,38364.0
2024-04-11 11:20:00,78.59,78.6,78.58,78.59,17761.0,74.5656,74.5751,74.5561,74.5656,17761.0
2024-04-11 11:25:00,78.59,78.6,78.55,78.56,23331.0,74.5656,74.5751,74.5276,74.5371,23331.0
2024-04-11 11:30:00,78.56,78.58,78.55,78.58,12494.0,74.5371,74.5561,74.5276,74.5561,12494.0
2024-04-11 11:35:00,78.58,78.66,78.57,78.64,16003.0,74.5561,74.632,74.5466,74.613,16003.0
2024-04-11 11:40:00,78.65,78.68,78.64,78.64,14786.0,74.6225,74.651,74.613,74.613,14786.0
2024-04-11 11:45:00,78.64,78.68,78.64,78.65,8254.0,74.613,74.651,74.613,74.6225,8254.0
2024-04-11 11:50:00,78.65,78.66,78.63,78.64,33753.0,74.6225,74.632,74.6035,74.613,33753.0
2024-04-11 11:55:00,78.63,78.67,78.61,78.67,165160.0,74.6035,74.6415,74.5846,74.6415,165160.0
2024-04-11 12:00:00,78.67,78.67,78.63,78.63,123606.0,74.6415,74.6415,74.6035,74.6035,123606.0
2024-04-11 12:05:00,78.64,78.64,78.62,78.63,21603.0,74.613,74.613,74.594,74.6035,21603.0
2024-04-11 12:10:00,78.63,78.63,78.6,78.61,14551.0,74.6035,74.6035,74.5751,74.5846,14551.0
2024-04-11 12:15:00,78.61,78.61,78.57,78.59,8902.0,74.5846,74.5846,74.5466,74.5656,8902.0
2024-04-11 12:20:00,78.58,78.59,78.58,78.59,7824.0,74.5561,74.5656,74.5561,74.5656,7824.0
2024-04-11 12:25:00,78.59,78.59,78.56,78.57,10365.0,74.5656,74.5656,74.5371,74.5466,10365.0
2024-04-11 12:30:00,78.56,78.6,78.56,78.58,180570.0,74.5371,74.5751,74.5371,74.5561,180570.0
2024-04-11 12:35:00,78.59,78.59,78.57,78.59,137804.0,74.5656,74.5656,74.5466,74.5656,137804.0
2024-04-11 12:40:00,78.59,78.63,78.57,78.61,47562.0,74.5656,74.6035,74.5466,74.5846,47562.0
2024-04-11 12:45:00,78.61,78.63,78.59,78.63,40574.0,74.5846,74.6035,74.5656,74.6035,40574.0
2024-04-11 12:50:00,78.63,78.63,78.62,78.63,5842.0,74.6035,74.6035,74.594,74.6035,5842.0
2024-04-11 12:55:00,78.63,78.63,78.6,78.63,20817.0,74.6035,74.6035,74.5751,74.6035,20817.0
2024-04-11 13:00:00,78.63,78.67,78.55,78.62,138778.0,74.6035,74.6415,74.5276,74.594,138778.0
2024-04-11 13:05:00,78.62,78.67,78.62,78.67,230278.0,74.594,74.6415,74.594,74.6415,230278.0
2024-04-11 13:10:00,78.67,78.71,78.67,78.71,7944.0,74.6415,74.6794,74.6415,74.6794,7944.0
2024-04-11 13:15:00,78.72,78.72,78.68,78.7,8296.0,74.6889,74.6889,74.651,74.6699,8296.0
2024-04-11 13:20:00,78.7,78.72,78.67,78.67,123275.0,74.6699,74.6889,74.6415,74.6415,123275.0
2024-04-11 13:25:00,78.67,78.68,78.66,78.68,16621.0,74.6415,74.651,74.632,74.651,16621.0
2024-04-11 13:30:00,78.68,78.71,78.67,78.67,15912.0,74.651,74.6794,74.6415,74.6415,15912.0
2024-04-11 13:35:00,78.68,78.69,78.67,78.67,93397.0,74.651,74.6605,74.6415,74.6415,93397.0
2024-04-11 13:40:00,78.68,78.69,78.66,78.69,52222.0,74.651,74.6605,74.632,74.6605,52222.0
2024-04-11 13:45:00,78.69,78.7,78.68,78.7,36743.0,74.6605,74.6699,74.651,74.6699,36743.0
2024-04-11 13:50:00,78.7,78.72,78.69,78.7,27268.0,74.6699,74.6889,74.6605,74.6699,27268.0
2024-04-11 13:55:00,78.7,78.72,78.7,78.71,12207.0,74.6699,74.6889,74.6699,74.6794,12207.0
2024-04-11 14:00:00,78.72,78.74,78.71,78.73,21502.0,74.6889,74.7079,74.6794,74.6984,21502.0
2024-04-11 14:05:00,78.73,78.81,78.73,78.78,189341.0,74.6984,74.7743,74.6984,74.7459,189341.0
2024-04-11 14:10:00,78.78,78.78,78.76,78.77,12077.0,74.7459,74.7459,74.7269,74.7364,12077.0
2024-04-11 14:15:00,78.77,78.78,78.73,78.74,13260.0,74.7364,74.7459,74.6984,74.7079,13260.0
2024-04-11 14:20:00,78.74,78.76,78.74,78.75,171735.0,74.7079,74.7269,74.7079,74.7174,171735.0
2024-04-11 14:25:00,78.76,78.78,78.75,78.76,23898.0,74.7269,74.7459,74.7174,74.7269,23898.0
2024-04-11 14:30:00,78.76,78.77,78.74,78.75,70344.0,74.7269,74.7364,74.7079,74.7174,70344.0
2024-04-11 14:35:00,78.75,78.76,78.74,78.75,21011.0,74.7174,74.7269,74.7079,74.7174,21011.0
2024-04-11 14:40:00,78.75,78.75,78.74,78.75,21889.0,74.7174,74.7174,74.7079,74.7174,21889.0
2024-04-11 14:45:00,78.74,78.75,78.71,78.71,23440.0,74.7079,74.7174,74.6794,74.6794,23440.0
2024-04-11 14:50:00,78.72,78.72,78.68,78.68,20568.0,74.6889,74.6889,74.651,74.651,20568.0
2024-04-11 14:55:00,78.69,78.69,78.62,78.62,46188.0,74.6605,74.6605,74.594,74.594,46188.0
2024-04-11 15:00:00,78.63,78.67,78.62,78.66,255879.0,74.6035,74.6415,74.594,74.632,255879.0
2024-04-11 15:05:00,78.66,78.67,78.63,78.65,28185.0,74.632,74.6415,74.6035,74.6225,28185.0
2024-04-11 15:10:00,78.64,78.65,78.64,78.64,19947.0,74.613,74.6225,74.613,74.613,19947.0
2024-04-11 15:15:00,78.64,78.69,78.63,78.69,29168.0,74.613,74.6605,74.6035,74.6605,29168.0
2024-04-11 15:20:00,78.69,78.69,78.67,78.68,150753.0,74.6605,74.6605,74.6415,74.651,150753.0
2024-04-11 15:25:00,78.68,78.69,78.65,78.67,166284.0,74.651,74.6605,74.6225,74.6415,166284.0
2024-04-11 15:30:00,78.66,78.66,78.63,78.66,41155.0,74.632,74.632,74.6035,74.632,41155.0
2024-04-11 15:35:00,78.66,78.67,78.65,78.67,144847.0,74.632,74.6415,74.6225,74.6415,144847.0
2024-04-11 15:40:00,78.66,78.68,78.65,78.68,1129552.0,74.632,74.651,74.6225,74.651,1129552.0
2024-04-11 15:45:00,78.68,78.71,78.67,78.7,161883.0,74.651,74.6794,74.6415,74.6699,161883.0
2024-04-11 15:50:00,78.71,78.72,78.69,78.7,169400.0,74.6794,74.6889,74.6605,74.6699,169400.0
2024-04-11 15:55:00,78.7,78.7,78.65,78.67,897505.0,74.6699,74.6699,74.6225,74.6415,897505.0
2024-04-12 09:30:00,78.95,78.95,78.82,78.85,119958.0,74.9071,74.9071,74.7838,74.8123,119958.0
2024-04-12 09:35:00,78.85,78.85,78.8,78.82,5767.0,74.8123,74.8123,74.7648,74.7838,5767.0
2024-04-12 09:40:00,78.83,78.86,78.82,78.84,25995.0,74.7933,74.8218,74.7838,74.8028,25995.0
2024-04-12 09:45:00,78.84,78.91,78.84,78.9,23127.0,74.8028,74.8692,74.8028,74.8597,23127.0
2024-04-12 09:50:00,78.91,78.91,78.86,78.86,27084.0,74.8692,74.8692,74.8218,74.8218,27084.0
2024-04-12 09:55:00,78.86,78.87,78.85,78.87,31588.0,74.8218,74.8312,74.8123,74.8312,31588.0
2024-04-12 10:00:00,78.87,78.91,78.8,78.88,79190.0,74.8312,74.8692,74.7648,74.8407,79190.0
2024-04-12 10:05:00,78.87,78.9,78.87,78.89,38364.0,74.8312,74.8597,74.8312,74.8502,38364.0
2024-04-12 10:10:00,78.89,78.94,78.88,78.93,22933.0,74.8502,74.8977,74.8407,74.8882,22933.0
2024-04-12 10:15:00,78.93,78.93,78.9,78.91,25413.0,74.8882,74.8882,74.8597,74.8692,25413.0
2024-04-12 10:20:00,78.9,78.92,78.89,78.91,8005.0,74.8597,74.8787,74.8502,74.8692,8005.0
2024-04-12 10:25:00,78.91,78.92,78.87,78.88,23623.0,74.8692,74.8787,74.8312,74.8407,23623.0
2024-04-12 10:30:00,78.88,78.9,78.87,78.88,19750.0,74.8407,74.8597,74.8312,74.8407,19750.0
2024-04-12 10:35:00,78.88,78.91,78.87,78.9,86380.0,74.8407,74.8692,74.8312,74.8597,86380.0
2024-04-12 10:40:00,78.91,78.91,78.87,78.88,140684.0,74.8692,74.8692,74.8312,74.8407,140684.0
2024-04-12 10:45:00,78.88,78.88,78.84,78.84,72572.0,74.8407,74.8407,74.8028,74.8028,72572.0
2024-04-12 10:50:00,78.84,78.85,78.82,78.84,233761.0,74.8028,74.8123,74.7838,74.8028,233761.0
2024-04-12 10:55:00,78.85,78.86,78.82,78.82,34231.0,74.8123,74.8218,74.7838,74.7838,34231.0
2024-04-12 11:00:00,78.82,78.87,78.81,78.87,81857.0,74.7838,74.8312,74.7743,74.8312,81857.0
2024-04-12 11:05:00,78.87,78.87,78.84,78.86,54587.0,74.8312,74.8312,74.8028,74.8218,54587.0
2024-04-12 11:10:00,78.85,78.85,78.83,78.83,29860.0,74.8123,74.8123,74.7933,74.7933,29860.0
2024-04-12 11:15:00,78.83,78.84,78.82,78.83,58286.0,74.7933,74.8028,74.7838,74.7933,58286.0
2024-04-12 11:20:00,78.84,78.85,78.83,78.84,40344.0,74.8028,74.8123,74.7933,74.8028,40344.0
2024-04-12 11:25:00,78.84,78.85,78.81,78.82,62603.0,74.8028,74.8123,74.7743,74.7838,62603.0
2024-04-12 11:30:00,78.82,78.82,78.8,78.81,100793.0,74.7838,74.7838,74.7648,74.7743,100793.0
2024-04-12 11:35:00,78.81,78.82,78.8,78.81,24076.0,74.7743,74.7838,74.7648,74.7743,24076.0
2024-04-12 11:40:00,78.81,78.83,78.81,78.81,28146.0,74.7743,74.7933,74.7743,74.7743,28146.0
2024-04-12 11:45:00,78.81,78.81,78.79,78.81,320589.0,74.7743,74.7743,74.7553,74.7743,320589.0
2024-04-12 11:50:00,78.81,78.81,78.8,78.81,33114.0,74.7743,74.7743,74.7648,74.7743,33114.0
2024-04-12 11:55:00,78.81,78.82,78.8,78.81,74466.0,74.7743,74.7838,74.7648,74.7743,74466.0
2024-04-12 12:00:00,78.82,78.83,78.81,78.83,36537.0,74.7838,74.7933,74.7743,74.7933,36537.0
2024-04-12 12:05:00,78.82,78.83,78.8,78.81,29763.0,74.7838,74.7933,74.7648,74.7743,29763.0
2024-04-12 12:10:00,78.8,78.81,78.79,78.8,39371.0,74.7648,74.7743,74.7553,74.7648,39371.0
2024-04-12 12:15:00,78.81,78.83,78.81,78.83,65621.0,74.7743,74.7933,74.7743,74.7933,65621.0
2024-04-12 12:20:00,78.83,78.83,78.82,78.83,21123.0,74.7933,74.7933,74.7838,74.7933,21123.0
2024-04-12 12:25:00,78.83,78.83,78.81,78.81,55037.0,74.7933,74.7933,74.7743,74.7743,55037.0
2024-04-12 12:30:00,78.81,78.82,78.81,78.81,66022.0,74.7743,74.7838,74.7743,74.7743,66022.0
2024-04-12 12:35:00,78.82,78.83,78.81,78.82,23829.0,74.7838,74.7933,74.7743,74.7838,23829.0
2024-04-12 12:40:00,78.82,78.85,78.81,78.84,102550.0,74.7838,74.8123,74.7743,74.8028,102550.0
2024-04-12 12:45:00,78.84,78.85,78.83,78.84,9233.0,74.8028,74.8123,74.7933,74.8028,9233.0
2024-04-12 12:50:00,78.84,78.85,78.84,78.85,16636.0,74.8028,74.8123,74.8028,74.8123,16636.0
2024-04-12 12:55:00,78.85,78.86,78.84,78.85,16122.0,74.8123,74.8218,74.8028,74.8123,16122.0
2024-04-12 13:00:00,78.86,78.88,78.86,78.87,35814.0,74.8218,74.8407,74.8218,74.8312,35814.0
2024-04-12 13:05:00,78.87,78.87,78.84,78.84,29975.0,74.8312,74.8312,74.8028,74.8028,29975.0
2024-04-12 13:10:00,78.84,78.87,78.84,78.87,35933.0,74.8028,74.8312,74.8028,74.8312,35933.0
2024-04-12 13:15:00,78.86,78.87,78.84,78.84,21696.0,74.8218,74.8312,74.8028,74.8028,21696.0
2024-04-12 13:20:00,78.84,78.86,78.84,78.86,82319.0,74.8028,74.8218,74.8028,74.8218,82319.0
2024-04-12 13:25:00,78.87,78.89,78.86,78.89,82911.0,74.8312,74.8502,74.8218,74.8502,82911.0
2024-04-12 13:30:00,78.89,78.89,78.87,78.88,33994.0,74.8502,74.8502,74.8312,74.8407,33994.0
2024-04-12 13:35:00,78.88,78.89,78.84,78.89,40739.0,74.8407,74.8502,74.8028,74.8502,40739.0
2024-04-12 13:40:00,78.89,78.92,78.89,78.91,80635.0,74.8502,74.8787,74.8502,74.8692,80635.0
2024-04-12 13:45:00,78.92,78.92,78.91,78.92,66015.0,74.8787,74.8787,74.8692,74.8787,66015.0
2024-04-12 13:50:00,78.92,78.94,78.9,78.91,185477.0,74.8787,74.8977,74.8597,74.8692,185477.0
2024-04-12 13:55:00,78.91,78.91,78.9,78.91,47370.0,74.8692,74.8692,74.8597,74.8692,47370.0
2024-04-12 14:00:00,78.9,78.9,78.89,78.9,58059.0,74.8597,74.8597,74.8502,74.8597,58059.0
2024-04-12 14:05:00,78.9,78.9,78.89,78.89,38875.0,74.8597,74.8597,74.8502,74.8502,38875.0
2024-04-12 14:10:00,78.9,78.91,78.89,78.89,38059.0,74.8597,74.8692,74.8502,74.8502,38059.0
2024-04-12 14:15:00,78.9,78.91,78.88,78.9,79597.0,74.8597,74.8692,74.8407,74.8597,79597.0
2024-04-12 14:20:00,78.9,78.91,78.89,78.9,60384.0,74.8597,74.8692,74.8502,74.8597,60384.0
2024-04-12 14:25:00,78.91,78.91,78.89,78.9,111596.0,74.8692,74.8692,74.8502,74.8597,111596.0
2024-04-12 14:30:00,78.9,78.91,78.89,78.9,66766.0,74.8597,74.8692,74.8502,74.8597,66766.0
2024-04-12 14:35:00,78.89,78.9,78.88,78.9,36323.0,74.8502,74.8597,74.8407,74.8597,36323.0
2024-04-12 14:40:00,78.9,78.9,78.88,78.88,26163.0,74.8597,74.8597,74.8407,74.8407,26163.0
2024-04-12 14:45:00,78.89,78.9,78.88,78.9,1296883.0,74.8502,74.8597,74.8407,74.8597,1296883.0
2024-04-12 14:50:00,78.9,78.9,78.89,78.9,12942.0,74.8597,74.8597,74.8502,74.8597,12942.0
2024-04-12 14:55:00,78.9,78.92,78.89,78.9,40971.0,74.8597,74.8787,74.8502,74.8597,40971.0
2024-04-12 15:00:00,78.91,78.91,78.88,78.89,19908.0,74.8692,74.8692,74.8407,74.8502,19908.0
2024-04-12 15:05:00,78.89,78.89,78.86,78.87,101612.0,74.8502,74.8502,74.8218,74.8312,101612.0
2024-04-12 15:10:00,78.87,78.87,78.86,78.87,18579.0,74.8312,74.8312,74.8218,74.8312,18579.0
2024-04-12 15:15:00,78.87,78.87,78.85,78.86,71269.0,74.8312,74.8312,74.8123,74.8218,71269.0
2024-04-12 15:20:00,78.86,78.87,78.85,78.86,37679.0,74.8218,74.8312,74.8123,74.8218,37679.0
2024-04-12 15:25:00,78.86,78.88,78.85,78.86,34203.0,74.8218,74.8407,74.8123,74.8218,34203.0
2024-04-12 15:30:00,78.86,78.87,78.86,78.87,18512.0,74.8218,74.8312,74.8218,74.8312,18512.0
2024-04-12 15:35:00,78.87,78.87,78.84,78.84,574990.0,74.8312,74.8312,74.8028,74.8028,574990.0
2024-04-12 15:40:00,78.84,78.85,78.83,78.83,107248.0,74.8028,74.8123,74.7933,74.7933,107248.0
2024-04-12 15:45:00,78.84,78.85,78.83,78.84,141545.0,74.8028,74.8123,74.7933,74.8028,141545.0
2024-04-12 15:50:00,78.84,78.84,78.83,78.83,81542.0,74.8028,74.8028,74.7933,74.7933,81542.0
2024-04-12 15:55:00,78.83,78.84,78.8,78.81,190528.0,74.7933,74.8028,74.7648,74.7743,190528.0
2024-04-15 09:30:00,78.4,78.46,78.4,78.4,84452.0,74.3853,74.4422,74.3853,74.3853,84452.0
2024-04-15 09:35:00,78.41,78.41,78.37,78.41,51844.0,74.3948,74.3948,74.3568,74.3948,51844.0
2024-04-15 09:40:00,78.41,78.41,78.36,78.37,46937.0,74.3948,74.3948,74.3474,74.3568,46937.0
2024-04-15 09:45:00,78.36,78.37,78.32,78.35,39325.0,74.3474,74.3568,74.3094,74.3379,39325.0
2024-04-15 09:50:00,78.34,78.37,78.34,78.36,25871.0,74.3284,74.3568,74.3284,74.3474,25871.0
2024-04-15 09:55:00,78.36,78.38,78.35,78.37,15578.0,74.3474,74.3663,74.3379,74.3568,15578.0
2024-04-15 10:00:00,78.38,78.38,78.32,78.33,44806.0,74.3663,74.3663,74.3094,74.3189,44806.0
2024-04-15 10:05:00,78.33,78.33,78.26,78.27,260294.0,74.3189,74.3189,74.2525,74.262,260294.0
2024-04-15 10:10:00,78.27,78.27,78.19,78.2,45167.0,74.262,74.262,74.1861,74.1956,45167.0
2024-04-15 10:15:00,78.2,78.24,78.19,78.23,279512.0,74.1956,74.2335,74.1861,74.224,279512.0
2024-04-15 10:20:00,78.23,78.24,78.2,78.22,245594.0,74.224,74.2335,74.1956,74.2145,245594.0
2024-04-15 10:25:00,78.22,78.23,78.2,78.2,19881.0,74.2145,74.224,74.1956,74.1956,19881.0
2024-04-15 10:30:00,78.2,78.26,78.2,78.26,57186.0,74.1956,74.2525,74.1956,74.2525,57186.0
2024-04-15 10:35:00,78.25,78.4,78.25,78.31,424691.0,74.243,74.3853,74.243,74.2999,424691.0
2024-04-15 10:40:00,78.31,78.34,78.27,78.33,80234.0,74.2999,74.3284,74.262,74.3189,80234.0
2024-04-15 10:45:00,78.33,78.33,78.28,78.29,44772.0,74.3189,74.3189,74.2715,74.2809,44772.0
2024-04-15 10:50:00,78.29,78.31,78.25,78.26,69059.0,74.2809,74.2999,74.243,74.2525,69059.0
2024-04-15 10:55:00,78.26,78.27,78.24,78.25,45931.0,74.2525,74.262,74.2335,74.243,45931.0
2024-04-15 11:00:00,78.25,78.25,78.22,78.23,38460.0,74.243,74.243,74.2145,74.224,38460.0
2024-04-15 11:05:00,78.23,78.26,78.23,78.25,120370.0,74.224,74.2525,74.224,74.243,120370.0
2024-04-15 11:10:00,78.25,78.26,78.23,78.24,79458.0,74.243,74.2525,74.224,74.2335,79458.0
2024-04-15 11:15:00,78.24,78.26,78.23,78.24,43810.0,74.2335,74.2525,74.224,74.2335,43810.0
2024-04-15 11:20:00,78.23,78.28,78.23,78.27,20328.0,74.224,74.2715,74.224,74.262,20328.0
2024-04-15 11:25:00,78.27,78.29,78.25,78.28,23458.0,74.262,74.2809,74.243,74.2715,23458.0
2024-04-15 11:30:00,78.28,78.29,78.25,78.25,19231.0,74.2715,74.2809,74.243,74.243,19231.0
2024-04-15 11:35:00,78.25,78.26,78.21,78.22,70181.0,74.243,74.2525,74.205,74.2145,70181.0
2024-04-15 11:40:00,78.23,78.23,78.19,78.19,15638.0,74.224,74.224,74.1861,74.1861,15638.0
2024-04-15 11:45:00,78.2,78.24,78.19,78.22,17607.0,74.1956,74.2335,74.1861,74.2145,17607.0
2024-04-15 11:50:00,78.22,78.25,78.21,78.23,18239.0,74.2145,74.243,74.205,74.224,18239.0
2024-04-15 11:55:00,78.23,78.26,78.23,78.25,24338.0,74.224,74.2525,74.224,74.243,24338.0
2024-04-15 12:00:00,78.25,78.3,78.24,78.3,27426.0,74.243,74.2904,74.2335,74.2904,27426.0
2024-04-15 12:05:00,78.3,78.31,78.26,78.29,20117.0,74.2904,74.2999,74.2525,74.2809,20117.0
2024-04-15 12:10:00,78.28,78.29,78.25,78.27,13850.0,74.2715,74.2809,74.243,74.262,13850.0
2024-04-15 12:15:00,78.27,78.27,78.26,78.27,18626.0,74.262,74.262,74.2525,74.262,18626.0
2024-04-15 12:20:00,78.27,78.27,78.24,78.25,45351.0,74.262,74.262,74.2335,74.243,45351.0
2024-04-15 12:25:00,78.25,78.29,78.24,78.27,32701.0,74.243,74.2809,74.2335,74.262,32701.0
2024-04-15 12:30:00,78.27,78.29,78.27,78.29,64996.0,74.262,74.2809,74.262,74.2809,64996.0
2024-04-15 12:35:00,78.29,78.3,78.27,78.3,55825.0,74.2809,74.2904,74.262,74.2904,55825.0
2024-04-15 12:40:00,78.3,78.31,78.29,78.3,46740.0,74.2904,74.2999,74.2809,74.2904,46740.0
2024-04-15 12:45:00,78.3,78.3,78.27,78.28,38493.0,74.2904,74.2904,74.262,74.2715,38493.0
2024-04-15 12:50:00,78.28,78.28,78.25,78.26,31755.0,74.2715,74.2715,74.243,74.2525,31755.0
2024-04-15 12:55:00,78.26,78.27,78.24,78.25,24406.0,74.2525,74.262,74.2335,74.243,24406.0
2024-04-15 13:00:00,78.25,78.27,78.24,78.26,42360.0,74.243,74.262,74.2335,74.2525,42360.0
2024-04-15 13:05:00,78.26,78.26,78.23,78.23,24281.0,74.2525,74.2525,74.224,74.224,24281.0
2024-04-15 13:10:00,78.23,78.25,78.23,78.25,17144.0,74.224,74.243,74.224,74.243,17144.0
2024-04-15 13:15:00,78.25,78.26,78.22,78.26,178850.0,74.243,74.2525,74.2145,74.2525,178850.0
2024-04-15 13:20:00,78.26,78.27,78.24,78.25,56695.0,74.2525,74.262,74.2335,74.243,56695.0
2024-04-15 13:25:00,78.25,78.26,78.24,78.25,31923.0,74.243,74.2525,74.2335,74.243,31923.0
2024-04-15 13:30:00,78.25,78.26,78.23,78.24,57925.0,74.243,74.2525,74.224,74.2335,57925.0
2024-04-15 13:35:00,78.23,78.26,78.23,78.24,24994.0,74.224,74.2525,74.224,74.2335,24994.0
2024-04-15 13:40:00,78.24,78.26,78.22,78.23,32036.0,74.2335,74.2525,74.2145,74.224,32036.0
2024-04-15 13:45:00,78.23,78.23,78.19,78.2,30246.0,74.224,74.224,74.1861,74.1956,30246.0
2024-04-15 13:50:00,78.2,78.21,78.19,78.19,63769.0,74.1956,74.205,74.1861,74.1861,63769.0
2024-04-15 13:55:00,78.19,78.26,78.19,78.26,50251.0,74.1861,74.2525,74.1861,74.2525,50251.0
2024-04-15 14:00:00,78.26,78.26,78.18,78.2,42266.0,74.2525,74.2525,74.1766,74.1956,42266.0
2024-04-15 14:05:00,78.2,78.21,78.18,78.2,50572.0,74.1956,74.205,74.1766,74.1956,50572.0
2024-04-15 14:10:00,78.2,78.2,78.16,78.17,37923.0,74.1956,74.1956,74.1576,74.1671,37923.0
2024-04-15 14:15:00,78.17,78.18,78.16,78.17,73368.0,74.1671,74.1766,74.1576,74.1671,73368.0
2024-04-15 14:20:00,78.17,78.17,78.14,78.15,61074.0,74.1671,74.1671,74.1386,74.1481,61074.0
2024-04-15 14:25:00,78.14,78.17,78.13,78.16,51968.0,74.1386,74.1671,74.1291,74.1576,51968.0
2024-04-15 14:30:00,78.16,78.17,78.15,78.15,74854.0,74.1576,74.1671,74.1481,74.1481,74854.0
2024-04-15 14:35:00,78.16,78.18,78.15,78.17,143010.0,74.1576,74.1766,74.1481,74.1671,143010.0
2024-04-15 14:40:00,78.17,78.18,78.16,78.17,123409.0,74.1671,74.1766,74.1576,74.1671,123409.0
2024-04-15 14:45:00,78.17,78.2,78.17,78.2,19921.0,74.1671,74.1956,74.1671,74.1956,19921.0
2024-04-15 14:50:00,78.2,78.2,78.19,78.2,64528.0,74.1956,74.1956,74.1861,74.1956,64528.0
2024-04-15 14:55:00,78.2,78.2,78.18,78.2,125273.0,74.1956,74.1956,74.1766,74.1956,125273.0
2024-04-15 15:00:00,78.2,78.2,78.17,78.17,64838.0,74.1956,74.1956,74.1671,74.1671,64838.0
2024-04-15 15:05:00,78.17,78.18,78.16,78.17,58144.0,74.1671,74.1766,74.1576,74.1671,58144.0
2024-04-15 15:10:00,78.17,78.18,78.15,78.15,32631.0,74.1671,74.1766,74.1481,74.1481,32631.0
2024-04-15 15:15:00,78.15,78.17,78.15,78.16,24691.0,74.1481,74.1671,74.1481,74.1576,24691.0
2024-04-15 15:20:00,78.16,78.19,78.16,78.17,39894.0,74.1576,74.1861,74.1576,74.1671,39894.0
2024-04-15 15:25:00,78.17,78.18,78.17,78.17,41148.0,74.1671,74.1766,74.1671,74.1671,41148.0
2024-04-15 15:30:00,78.17,78.19,78.17,78.19,43793.0,74.1671,74.1861,74.1671,74.1861,43793.0
2024-04-15 15:35:00,78.19,78.19,78.17,78.19,101151.0,74.1861,74.1861,74.1671,74.1861,101151.0
2024-04-15 15:40:00,78.19,78.2,78.18,78.2,683572.0,74.1861,74.1956,74.1766,74.1956,683572.0
2024-04-15 15:45:00,78.19,78.21,78.18,78.19,161946.0,74.1861,74.205,74.1766,74.1861,161946.0
2024-04-15 15:50:00,78.19,78.2,78.18,78.19,63900.0,74.1861,74.1956,74.1766,74.1861,63900.0
2024-04-15 15:55:00,78.2,78.21,78.19,78.2,129949.0,74.1956,74.205,74.1861,74.1956,129949.0
2024-04-16 09:30:00,78.0,78.01,77.96,77.97,71305.0,74.0058,74.0153,73.9678,73.9773,71305.0
2024-04-16 09:35:00,77.97,77.97,77.84,77.85,66528.0,73.9773,73.9773,73.854,73.8635,66528.0
2024-04-16 09:40:00,77.85,77.88,77.84,77.87,23491.0,73.8635,73.8919,73.854,73.8825,23491.0
2024-04-16 09:45:00,77.88,77.9,77.86,77.89,123519.0,73.8919,73.9109,73.873,73.9014,123519.0
2024-04-16 09:50:00,77.89,77.93,77.88,77.92,16530.0,73.9014,73.9394,73.8919,73.9299,16530.0
2024-04-16 09:55:00,77.92,77.97,77.87,77.95,680770.0,73.9299,73.9773,73.8825,73.9584,680770.0
2024-04-16 10:00:00,77.95,77.97,77.93,77.97,18038.0,73.9584,73.9773,73.9394,73.9773,18038.0
2024-04-16 10:05:00,77.96,77.97,77.93,77.96,726788.0,73.9678,73.9773,73.9394,73.9678,726788.0
2024-04-16 10:10:00,77.97,77.99,77.94,77.99,34059.0,73.9773,73.9963,73.9489,73.9963,34059.0
2024-04-16 10:15:00,77.99,78.0,77.97,77.98,53572.0,73.9963,74.0058,73.9773,73.9868,53572.0
2024-04-16 10:20:00,77.98,77.99,77.97,77.98,92639.0,73.9868,73.9963,73.9773,73.9868,92639.0
2024-04-16 10:25:00,77.98,77.98,77.93,77.93,33174.0,73.9868,73.9868,73.9394,73.9394,33174.0
2024-04-16 10:30:00,77.93,77.93,77.89,77.91,44573.0,73.9394,73.9394,73.9014,73.9204,44573.0
2024-04-16 10:35:00,77.9,77.94,77.89,77.92,82145.0,73.9109,73.9489,73.9014,73.9299,82145.0
2024-04-16 10:40:00,77.92,77.98,77.92,77.98,31150.0,73.9299,73.9868,73.9299,73.9868,31150.0
2024-04-16 10:45:00,77.97,77.99,77.96,77.99,670383.0,73.9773,73.9963,73.9678,73.9963,670383.0
2024-04-16 10:50:00,77.98,78.0,77.96,77.99,123949.0,73.9868,74.0058,73.9678,73.9963,123949.0
2024-04-16 10:55:00,77.99,78.02,77.99,78.0,25588.0,73.9963,74.0248,73.9963,74.0058,25588.0
2024-04-16 11:00:00,77.99,78.03,77.99,78.02,164629.0,73.9963,74.0343,73.9963,74.0248,164629.0
2024-04-16 11:05:00,78.02,78.04,78.01,78.04,84568.0,74.0248,74.0437,74.0153,74.0437,84568.0
2024-04-16 11:10:00,78.04,78.04,77.99,78.0,180820.0,74.0437,74.0437,73.9963,74.0058,180820.0
2024-04-16 11:15:00,78.0,78.03,77.99,78.03,282871.0,74.0058,74.0343,73.9963,74.0343,282871.0
2024-04-16 11:20:00,78.02,78.02,77.98,78.0,25184.0,74.0248,74.0248,73.9868,74.0058,25184.0
2024-04-16 11:25:00,78.0,78.02,78.0,78.0,14344.0,74.0058,74.0248,74.0058,74.0058,14344.0
2024-04-16 11:30:00,78.0,78.0,77.96,77.96,18340.0,74.0058,74.0058,73.9678,73.9678,18340.0
2024-04-16 11:35:00,77.97,78.0,77.97,78.0,15798.0,73.9773,74.0058,73.9773,74.0058,15798.0
2024-04-16 11:40:00,77.99,78.01,77.99,78.0,15634.0,73.9963,74.0153,73.9963,74.0058,15634.0
2024-04-16 11:45:00,78.0,78.01,77.96,77.97,33729.0,74.0058,74.0153,73.9678,73.9773,33729.0
2024-04-16 11:50:00,77.97,78.01,77.96,78.01,34409.0,73.9773,74.0153,73.9678,74.0153,34409.0
2024-04-16 11:55:00,78.02,78.03,77.99,77.99,44148.0,74.0248,74.0343,73.9963,73.9963,44148.0
2024-04-16 12:00:00,77.99,78.0,77.98,77.99,30097.0,73.9963,74.0058,73.9868,73.9963,30097.0
2024-04-16 12:05:00,78.0,78.01,77.98,78.01,17030.0,74.0058,74.0153,73.9868,74.0153,17030.0
2024-04-16 12:10:00,78.01,78.02,78.0,78.0,32360.0,74.0153,74.0248,74.0058,74.0058,32360.0
2024-04-16 12:15:00,78.01,78.03,78.0,78.03,22807.0,74.0153,74.0343,74.0058,74.0343,22807.0
2024-04-16 12:20:00,78.03,78.04,78.02,78.02,7879.0,74.0343,74.0437,74.0248,74.0248,7879.0
2024-04-16 12:25:00,78.03,78.03,78.01,78.01,15660.0,74.0343,74.0343,74.0153,74.0153,15660.0
2024-04-16 12:30:00,78.01,78.02,77.98,77.98,45861.0,74.0153,74.0248,73.9868,73.9868,45861.0
2024-04-16 12:35:00,77.98,77.99,77.97,77.98,27891.0,73.9868,73.9963,73.9773,73.9868,27891.0
2024-04-16 12:40:00,77.99,77.99,77.97,77.97,53525.0,73.9963,73.9963,73.9773,73.9773,53525.0
2024-04-16 12:45:00,77.96,77.97,77.95,77.97,182044.0,73.9678,73.9773,73.9584,73.9773,182044.0
2024-04-16 12:50:00,77.97,77.97,77.94,77.95,29172.0,73.9773,73.9773,73.9489,73.9584,29172.0
2024-04-16 12:55:00,77.95,77.95,77.93,77.95,24053.0,73.9584,73.9584,73.9394,73.9584,24053.0
2024-04-16 13:00:00,77.94,77.95,77.92,77.92,51037.0,73.9489,73.9584,73.9299,73.9299,51037.0
2024-04-16 13:05:00,77.92,77.93,77.92,77.93,56207.0,73.9299,73.9394,73.9299,73.9394,56207.0
2024-04-16 13:10:00,77.93,77.96,77.92,77.95,135631.0,73.9394,73.9678,73.9299,73.9584,135631.0
2024-04-16 13:15:00,77.95,77.97,77.94,77.95,42590.0,73.9584,73.9773,73.9489,73.9584,42590.0
2024-04-16 13:20:00,77.94,77.95,77.93,77.95,14418.0,73.9489,73.9584,73.9394,73.9584,14418.0
2024-04-16 13:25:00,77.94,77.95,77.86,77.88,939034.0,73.9489,73.9584,73.873,73.8919,939034.0
2024-04-16 13:30:00,77.88,77.89,77.8,77.83,218493.0,73.8919,73.9014,73.816,73.8445,218493.0
2024-04-16 13:35:00,77.83,77.91,77.82,77.88,144927.0,73.8445,73.9204,73.835,73.8919,144927.0
2024-04-16 13:40:00,77.89,77.93,77.88,77.91,98677.0,73.9014,73.9394,73.8919,73.9204,98677.0
2024-04-16 13:45:00,77.92,77.93,77.88,77.88,151347.0,73.9299,73.9394,73.8919,73.8919,151347.0
2024-04-16 13:50:00,77.87,77.9,77.86,77.9,32870.0,73.8825,73.9109,73.873,73.9109,32870.0
2024-04-16 13:55:00,77.9,77.91,77.88,77.91,26103.0,73.9109,73.9204,73.8919,73.9204,26103.0
2024-04-16 14:00:00,77.9,77.91,77.88,77.91,56357.0,73.9109,73.9204,73.8919,73.9204,56357.0
2024-04-16 14:05:00,77.91,78.03,77.9,78.0,462391.0,73.9204,74.0343,73.9109,74.0058,462391.0
2024-04-16 14:10:00,78.0,78.03,77.96,77.97,56494.0,74.0058,74.0343,73.9678,73.9773,56494.0
2024-04-16 14:15:00,77.95,77.98,77.92,77.97,63479.0,73.9584,73.9868,73.9299,73.9773,63479.0
2024-04-16 14:20:00,77.97,77.97,77.92,77.92,32851.0,73.9773,73.9773,73.9299,73.9299,32851.0
2024-04-16 14:25:00,77.92,77.95,77.9,77.95,45615.0,73.9299,73.9584,73.9109,73.9584,45615.0
2024-04-16 14:30:00,77.95,77.98,77.93,77.98,31210.0,73.9584,73.9868,73.9394,73.9868,31210.0
2024-04-16 14:35:00,77.98,78.01,77.96,78.0,38731.0,73.9868,74.0153,73.9678,74.0058,38731.0
2024-04-16 14:40:00,78.0,78.02,77.98,78.01,54629.0,74.0058,74.0248,73.9868,74.0153,54629.0
2024-04-16 14:45:00,78.02,78.02,78.0,78.0,30044.0,74.0248,74.0248,74.0058,74.0058,30044.0
2024-04-16 14:50:00,78.01,78.04,78.0,78.03,33775.0,74.0153,74.0437,74.0058,74.0343,33775.0
2024-04-16 14:55:00,78.02,78.03,78.0,78.03,34272.0,74.0248,74.0343,74.0058,74.0343,34272.0
2024-04-16 15:00:00,78.03,78.03,78.0,78.01,79197.0,74.0343,74.0343,74.0058,74.0153,79197.0
2024-04-16 15:05:00,78.02,78.02,78.0,78.01,73129.0,74.0248,74.0248,74.0058,74.0153,73129.0
2024-04-16 15:10:00,78.0,78.03,77.99,78.02,155491.0,74.0058,74.0343,73.9963,74.0248,155491.0
2024-04-16 15:15:00,78.02,78.02,78.0,78.02,64615.0,74.0248,74.0248,74.0058,74.0248,64615.0
2024-04-16 15:20:00,78.02,78.03,78.01,78.03,26320.0,74.0248,74.0343,74.0153,74.0343,26320.0
2024-04-16 15:25:00,78.03,78.04,78.02,78.04,149928.0,74.0343,74.0437,74.0248,74.0437,149928.0
2024-04-16 15:30:00,78.04,78.04,77.99,78.0,61021.0,74.0437,74.0437,73.9963,74.0058,61021.0
2024-04-16 15:35:00,78.0,78.0,77.98,77.98,15875.0,74.0058,74.0058,73.9868,73.9868,15875.0
2024-04-16 15:40:00,77.98,77.98,77.96,77.97,64768.0,73.9868,73.9868,73.9678,73.9773,64768.0
2024-04-16 15:45:00,77.97,77.99,77.96,77.98,147530.0,73.9773,73.9963,73.9678,73.9868,147530.0
2024-04-16 15:50:00,77.99,78.0,77.98,77.98,123869.0,73.9963,74.0058,73.9868,73.9868,123869.0
2024-04-16 15:55:00,77.98,78.01,77.97,78.0,251264.0,73.9868,74.0153,73.9773,74.0058,251264.0
2024-04-17 09:30:00,78.2,78.37,78.19,78.29,73753.0,74.1956,74.3568,74.1861,74.2809,73753.0
2024-04-17 09:35:00,78.28,78.31,78.28,78.29,47221.0,74.2715,74.2999,74.2715,74.2809,47221.0
2024-04-17 09:40:00,78.28,78.29,78.26,78.27,78351.0,74.2715,74.2809,74.2525,74.262,78351.0
2024-04-17 09:45:00,78.27,78.28,78.25,78.27,179193.0,74.262,74.2715,74.243,74.262,179193.0
2024-04-17 09:50:00,78.27,78.28,78.26,78.26,17444.0,74.262,74.2715,74.2525,74.2525,17444.0
2024-04-17 09:55:00,78.27,78.27,78.22,78.22,38196.0,74.262,74.262,74.2145,74.2145,38196.0
2024-04-17 10:00:00,78.22,78.23,78.2,78.21,551533.0,74.2145,74.224,74.1956,74.205,551533.0
2024-04-17 10:05:00,78.22,78.22,78.19,78.2,30237.0,74.2145,74.2145,74.1861,74.1956,30237.0
2024-04-17 10:10:00,78.2,78.24,78.19,78.23,167896.0,74.1956,74.2335,74.1861,74.224,167896.0
2024-04-17 10:15:00,78.23,78.24,78.19,78.2,24229.0,74.224,74.2335,74.1861,74.1956,24229.0
2024-04-17 10:20:00,78.2,78.21,78.2,78.2,6814.0,74.1956,74.205,74.1956,74.1956,6814.0
2024-04-17 10:25:00,78.21,78.24,78.2,78.23,31145.0,74.205,74.2335,74.1956,74.224,31145.0
2024-04-17 10:30:00,78.22,78.26,78.22,78.24,35505.0,74.2145,74.2525,74.2145,74.2335,35505.0
2024-04-17 10:35:00,78.24,78.26,78.23,78.26,24208.0,74.2335,74.2525,74.224,74.2525,24208.0
2024-04-17 10:40:00,78.25,78.26,78.23,78.23,16339.0,74.243,74.2525,74.224,74.224,16339.0
2024-04-17 10:45:00,78.23,78.28,78.23,78.27,17853.0,74.224,74.2715,74.224,74.262,17853.0
2024-04-17 10:50:00,78.28,78.28,78.24,78.26,25353.0,74.2715,74.2715,74.2335,74.2525,25353.0
2024-04-17 10:55:00,78.26,78.27,78.24,78.25,155093.0,74.2525,74.262,74.2335,74.243,155093.0
2024-04-17 11:00:00,78.25,78.3,78.24,78.3,67374.0,74.243,74.2904,74.2335,74.2904,67374.0
2024-04-17 11:05:00,78.3,78.3,78.27,78.29,28094.0,74.2904,74.2904,74.262,74.2809,28094.0
2024-04-17 11:10:00,78.29,78.31,78.27,78.28,14855.0,74.2809,74.2999,74.262,74.2715,14855.0
2024-04-17 11:15:00,78.28,78.28,78.26,78.26,43415.0,74.2715,74.2715,74.2525,74.2525,43415.0
2024-04-17 11:20:00,78.27,78.27,78.23,78.25,278012.0,74.262,74.262,74.224,74.243,278012.0
2024-04-17 11:25:00,78.24,78.25,78.24,78.25,36466.0,74.2335,74.243,74.2335,74.243,36466.0
2024-04-17 11:30:00,78.25,78.25,78.21,78.22,109294.0,74.243,74.243,74.205,74.2145,109294.0
2024-04-17 11:35:00,78.22,78.27,78.21,78.27,57839.0,74.2145,74.262,74.205,74.262,57839.0
2024-04-17 11:40:00,78.27,78.27,78.25,78.26,39690.0,74.262,74.262,74.243,74.2525,39690.0
2024-04-17 11:45:00,78.25,78.27,78.25,78.27,484591.0,74.243,74.262,74.243,74.262,484591.0
2024-04-17 11:50:00,78.28,78.3,78.27,78.3,94247.0,74.2715,74.2904,74.262,74.2904,94247.0
2024-04-17 11:55:00,78.29,78.32,78.29,78.31,57753.0,74.2809,74.3094,74.2809,74.2999,57753.0
2024-04-17 12:00:00,78.31,78.31,78.29,78.3,2038406.0,74.2999,74.2999,74.2809,74.2904,2038406.0
2024-04-17 12:05:00,78.3,78.3,78.27,78.28,277047.0,74.2904,74.2904,74.262,74.2715,277047.0
2024-04-17 12:10:00,78.28,78.31,78.27,78.3,47781.0,74.2715,74.2999,74.262,74.2904,47781.0
2024-04-17 12:15:00,78.29,78.3,78.27,78.29,89595.0,74.2809,74.2904,74.262,74.2809,89595.0
2024-04-17 12:20:00,78.29,78.31,78.28,78.31,37738.0,74.2809,74.2999,74.2715,74.2999,37738.0
2024-04-17 12:25:00,78.31,78.33,78.29,78.31,52671.0,74.2999,74.3189,74.2809,74.2999,52671.0
2024-04-17 12:30:00,78.31,78.31,78.29,78.29,12843.0,74.2999,74.2999,74.2809,74.2809,12843.0
2024-04-17 12:35:00,78.3,78.3,78.27,78.29,39766.0,74.2904,74.2904,74.262,74.2809,39766.0
2024-04-17 12:40:00,78.29,78.29,78.28,78.29,13284.0,74.2809,74.2809,74.2715,74.2809,13284.0
2024-04-17 12:45:00,78.29,78.32,78.27,78.31,28895.0,74.2809,74.3094,74.262,74.2999,28895.0
2024-04-17 12:50:00,78.31,78.33,78.3,78.32,35214.0,74.2999,74.3189,74.2904,74.3094,35214.0
2024-04-17 12:55:00,78.31,78.32,78.3,78.31,44223.0,74.2999,74.3094,74.2904,74.2999,44223.0
2024-04-17 13:00:00,78.31,78.43,78.28,78.39,178681.0,74.2999,74.4138,74.2715,74.3758,178681.0
2024-04-17 13:05:00,78.38,78.42,78.37,78.38,47201.0,74.3663,74.4043,74.3568,74.3663,47201.0
2024-04-17 13:10:00,78.38,78.39,78.35,78.38,83015.0,74.3663,74.3758,74.3379,74.3663,83015.0
2024-04-17 13:15:00,78.38,78.4,78.35,78.36,199589.0,74.3663,74.3853,74.3379,74.3474,199589.0
2024-04-17 13:20:00,78.36,78.36,78.34,78.34,135425.0,74.3474,74.3474,74.3284,74.3284,135425.0
2024-04-17 13:25:00,78.34,78.36,78.32,78.33,45967.0,74.3284,74.3474,74.3094,74.3189,45967.0
2024-04-17 13:30:00,78.33,78.37,78.32,78.37,23244.0,74.3189,74.3568,74.3094,74.3568,23244.0
2024-04-17 13:35:00,78.36,78.38,78.36,78.38,15223.0,74.3474,74.3663,74.3474,74.3663,15223.0
2024-04-17 13:40:00,78.38,78.38,78.35,78.35,34511.0,74.3663,74.3663,74.3379,74.3379,34511.0
2024-04-17 13:45:00,78.35,78.4,78.34,78.4,58947.0,74.3379,74.3853,74.3284,74.3853,58947.0
2024-04-17 13:50:00,78.4,78.41,78.38,78.4,22450.0,74.3853,74.3948,74.3663,74.3853,22450.0
2024-04-17 13:55:00,78.39,78.45,78.39,78.44,49958.0,74.3758,74.4327,74.3758,74.4233,49958.0
2024-04-17 14:00:00,78.44,78.44,78.42,78.44,69290.0,74.4233,74.4233,74.4043,74.4233,69290.0
2024-04-17 14:05:00,78.44,78.46,78.43,78.45,32365.0,74.4233,74.4422,74.4138,74.4327,32365.0
2024-04-17 14:10:00,78.46,78.46,78.42,78.42,23088.0,74.4422,74.4422,74.4043,74.4043,23088.0
2024-04-17 14:15:00,78.42,78.42,78.4,78.42,18922.0,74.4043,74.4043,74.3853,74.4043,18922.0
2024-04-17 14:20:00,78.42,78.42,78.39,78.4,20884.0,74.4043,74.4043,74.3758,74.3853,20884.0
2024-04-17 14:25:00,78.4,78.41,78.39,78.4,13815.0,74.3853,74.3948,74.3758,74.3853,13815.0
2024-04-17 14:30:00,78.41,78.41,78.38,78.39,216762.0,74.3948,74.3948,74.3663,74.3758,216762.0
2024-04-17 14:35:00,78.39,78.4,78.38,78.4,13403.0,74.3758,74.3853,74.3663,74.3853,13403.0
2024-04-17 14:40:00,78.4,78.42,78.39,78.42,18704.0,74.3853,74.4043,74.3758,74.4043,18704.0
2024-04-17 14:45:00,78.42,78.42,78.4,78.4,110048.0,74.4043,74.4043,74.3853,74.3853,110048.0
2024-04-17 14:50:00,78.41,78.41,78.37,78.38,33602.0,74.3948,74.3948,74.3568,74.3663,33602.0
2024-04-17 14:55:00,78.37,78.39,78.36,78.37,40053.0,74.3568,74.3758,74.3474,74.3568,40053.0
2024-04-17 15:00:00,78.37,78.39,78.36,78.39,94802.0,74.3568,74.3758,74.3474,74.3758,94802.0
2024-04-17 15:05:00,78.39,78.39,78.37,78.37,31131.0,74.3758,74.3758,74.3568,74.3568,31131.0
2024-04-17 15:10:00,78.37,78.38,78.31,78.33,165084.0,74.3568,74.3663,74.2999,74.3189,165084.0
2024-04-17 15:15:00,78.33,78.35,78.32,78.33,417198.0,74.3189,74.3379,74.3094,74.3189,417198.0
2024-04-17 15:20:00,78.33,78.35,78.33,78.34,52339.0,74.3189,74.3379,74.3189,74.3284,52339.0
2024-04-17 15:25:00,78.33,78.34,78.31,78.32,128412.0,74.3189,74.3284,74.2999,74.3094,128412.0
2024-04-17 15:30:00,78.31,78.33,78.31,78.32,34766.0,74.2999,74.3189,74.2999,74.3094,34766.0
2024-04-17 15:35:00,78.32,78.33,78.32,78.32,25436.0,74.3094,74.3189,74.3094,74.3094,25436.0
2024-04-17 15:40:00,78.33,78.33,78.3,78.33,72117.0,74.3189,74.3189,74.2904,74.3189,72117.0
2024-04-17 15:45:00,78.33,78.37,78.32,78.37,200989.0,74.3189,74.3568,74.3094,74.3568,200989.0
2024-04-17 15:50:00,78.36,78.37,78.34,78.34,67137.0,74.3474,74.3568,74.3284,74.3284,67137.0
2024-04-17 15:55:00,78.35,78.36,78.34,78.34,306357.0,74.3379,74.3474,74.3284,74.3284,306357.0
2024-04-18 09:30:00,78.26,78.39,78.26,78.3,62424.0,74.2525,74.3758,74.2525,74.2904,62424.0
2024-04-18 09:35:00,78.29,78.29,78.2,78.2,52830.0,74.2809,74.2809,74.1956,74.1956,52830.0
2024-04-18 09:40:00,78.2,78.21,78.16,78.19,89654.0,74.1956,74.205,74.1576,74.1861,89654.0
2024-04-18 09:45:00,78.19,78.23,78.18,78.21,58657.0,74.1861,74.224,74.1766,74.205,58657.0
2024-04-18 09:50:00,78.22,78.23,78.2,78.21,31382.0,74.2145,74.224,74.1956,74.205,31382.0
2024-04-18 09:55:00,78.2,78.22,78.19,78.2,28319.0,74.1956,74.2145,74.1861,74.1956,28319.0
2024-04-18 10:00:00,78.2,78.22,78.17,78.17,656287.0,74.1956,74.2145,74.1671,74.1671,656287.0
2024-04-18 10:05:00,78.17,78.25,78.17,78.24,46716.0,74.1671,74.243,74.1671,74.2335,46716.0
2024-04-18 10:10:00,78.25,78.26,78.22,78.23,1046360.0,74.243,74.2525,74.2145,74.224,1046360.0
2024-04-18 10:15:00,78.22,78.25,78.21,78.23,22085.0,74.2145,74.243,74.205,74.224,22085.0
2024-04-18 10:20:00,78.23,78.25,78.23,78.23,92134.0,74.224,74.243,74.224,74.224,92134.0
2024-04-18 10:25:00,78.23,78.24,78.18,78.19,176328.0,74.224,74.2335,74.1766,74.1861,176328.0
2024-04-18 10:30:00,78.2,78.23,78.19,78.23,46988.0,74.1956,74.224,74.1861,74.224,46988.0
2024-04-18 10:35:00,78.23,78.24,78.21,78.22,130003.0,74.224,74.2335,74.205,74.2145,130003.0
2024-04-18 10:40:00,78.22,78.24,78.2,78.23,22163.0,74.2145,74.2335,74.1956,74.224,22163.0
2024-04-18 10:45:00,78.24,78.26,78.24,78.25,103067.0,74.2335,74.2525,74.2335,74.243,103067.0
2024-04-18 10:50:00,78.25,78.25,78.21,78.23,21208.0,74.243,74.243,74.205,74.224,21208.0
2024-04-18 10:55:00,78.23,78.24,78.21,78.23,425414.0,74.224,74.2335,74.205,74.224,425414.0
2024-04-18 11:00:00,78.23,78.25,78.22,78.24,18984.0,74.224,74.243,74.2145,74.2335,18984.0
2024-04-18 11:05:00,78.24,78.25,78.23,78.25,173628.0,74.2335,74.243,74.224,74.243,173628.0
2024-04-18 11:10:00,78.25,78.26,78.23,78.24,18466.0,74.243,74.2525,74.224,74.2335,18466.0
2024-04-18 11:15:00,78.23,78.25,78.22,78.23,19314.0,74.224,74.243,74.2145,74.224,19314.0
2024-04-18 11:20:00,78.23,78.24,78.22,78.23,19082.0,74.224,74.2335,74.2145,74.224,19082.0
2024-04-18 11:25:00,78.23,78.23,78.2,78.2,1015910.0,74.224,74.224,74.1956,74.1956,1015910.0
2024-04-18 11:30:00,78.21,78.22,78.19,78.21,15022.0,74.205,74.2145,74.1861,74.205,15022.0
2024-04-18 11:35:00,78.22,78.24,78.21,78.23,9995.0,74.2145,74.2335,74.205,74.224,9995.0
2024-04-18 11:40:00,78.22,78.22,78.18,78.18,37737.0,74.2145,74.2145,74.1766,74.1766,37737.0
2024-04-18 11:45:00,78.18,78.2,78.16,78.2,43682.0,74.1766,74.1956,74.1576,74.1956,43682.0
2024-04-18 11:50:00,78.2,78.2,78.17,78.17,21021.0,74.1956,74.1956,74.1671,74.1671,21021.0
2024-04-18 11:55:00,78.17,78.18,78.16,78.17,42687.0,74.1671,74.1766,74.1576,74.1671,42687.0
2024-04-18 12:00:00,78.17,78.21,78.17,78.2,8499.0,74.1671,74.205,74.1671,74.1956,8499.0
2024-04-18 12:05:00,78.2,78.21,78.17,78.17,20640.0,74.1956,74.205,74.1671,74.1671,20640.0
2024-04-18 12:10:00,78.17,78.19,78.17,78.19,5799.0,74.1671,74.1861,74.1671,74.1861,5799.0
2024-04-18 12:15:00,78.19,78.2,78.18,78.19,35237.0,74.1861,74.1956,74.1766,74.1861,35237.0
2024-04-18 12:20:00,78.2,78.2,78.18,78.2,14165.0,74.1956,74.1956,74.1766,74.1956,14165.0
2024-04-18 12:25:00,78.19,78.21,78.19,78.2,6635.0,74.1861,74.205,74.1861,74.1956,6635.0
2024-04-18 12:30:00,78.2,78.21,78.18,78.19,50251.0,74.1956,74.205,74.1766,74.1861,50251.0
2024-04-18 12:35:00,78.19,78.2,78.17,78.17,680187.0,74.1861,74.1956,74.1671,74.1671,680187.0
2024-04-18 12:40:00,78.16,78.17,78.12,78.15,93517.0,74.1576,74.1671,74.1196,74.1481,93517.0
2024-04-18 12:45:00,78.15,78.15,78.1,78.12,79877.0,74.1481,74.1481,74.1007,74.1196,79877.0
2024-04-18 12:50:00,78.12,78.13,78.12,78.13,41867.0,74.1196,74.1291,74.1196,74.1291,41867.0
2024-04-18 12:55:00,78.13,78.15,78.12,78.15,121934.0,74.1291,74.1481,74.1196,74.1481,121934.0
2024-04-18 13:00:00,78.14,78.19,78.13,78.15,42427.0,74.1386,74.1861,74.1291,74.1481,42427.0
2024-04-18 13:05:00,78.14,78.15,78.12,78.14,81459.0,74.1386,74.1481,74.1196,74.1386,81459.0
2024-04-18 13:10:00,78.14,78.16,78.12,78.12,36370.0,74.1386,74.1576,74.1196,74.1196,36370.0
2024-04-18 13:15:00,78.13,78.14,78.11,78.13,139538.0,74.1291,74.1386,74.1102,74.1291,139538.0
2024-04-18 13:20:00,78.13,78.15,78.12,78.13,35161.0,74.1291,74.1481,74.1196,74.1291,35161.0
2024-04-18 13:25:00,78.13,78.14,78.11,78.14,82368.0,74.1291,74.1386,74.1102,74.1386,82368.0
2024-04-18 13:30:00,78.13,78.14,78.1,78.12,6855.0,74.1291,74.1386,74.1007,74.1196,6855.0
2024-04-18 13:35:00,78.11,78.13,78.1,78.12,11385.0,74.1102,74.1291,74.1007,74.1196,11385.0
2024-04-18 13:40:00,78.12,78.15,78.11,78.15,9640.0,74.1196,74.1481,74.1102,74.1481,9640.0
2024-04-18 13:45:00,78.15,78.17,78.15,78.15,9653.0,74.1481,74.1671,74.1481,74.1481,9653.0
2024-04-18 13:50:00,78.15,78.15,78.13,78.14,13774.0,74.1481,74.1481,74.1291,74.1386,13774.0
2024-04-18 13:55:00,78.15,78.15,78.12,78.15,51704.0,74.1481,74.1481,74.1196,74.1481,51704.0
2024-04-18 14:00:00,78.15,78.15,78.11,78.13,34070.0,74.1481,74.1481,74.1102,74.1291,34070.0
2024-04-18 14:05:00,78.13,78.13,78.12,78.12,19926.0,74.1291,74.1291,74.1196,74.1196,19926.0
2024-04-18 14:10:00,78.12,78.13,78.11,78.12,77526.0,74.1196,74.1291,74.1102,74.1196,77526.0
2024-04-18 14:15:00,78.11,78.14,78.11,78.13,61768.0,74.1102,74.1386,74.1102,74.1291,61768.0
2024-04-18 14:20:00,78.13,78.17,78.12,78.16,43935.0,74.1291,74.1671,74.1196,74.1576,43935.0
2024-04-18 14:25:00,78.15,78.16,78.13,78.13,54520.0,74.1481,74.1576,74.1291,74.1291,54520.0
2024-04-18 14:30:00,78.14,78.15,78.12,78.13,73924.0,74.1386,74.1481,74.1196,74.1291,73924.0
2024-04-18 14:35:00,78.13,78.14,78.12,78.13,28012.0,74.1291,74.1386,74.1196,74.1291,28012.0
2024-04-18 14:40:00,78.13,78.15,78.13,78.14,15558.0,74.1291,74.1481,74.1291,74.1386,15558.0
2024-04-18 14:45:00,78.14,78.15,78.13,78.15,35601.0,74.1386,74.1481,74.1291,74.1481,35601.0
2024-04-18 14:50:00,78.14,78.14,78.11,78.11,25027.0,74.1386,74.1386,74.1102,74.1102,25027.0
2024-04-18 14:55:00,78.12,78.12,78.1,78.11,107955.0,74.1196,74.1196,74.1007,74.1102,107955.0
2024-04-18 15:00:00,78.11,78.13,78.1,78.13,15953.0,74.1102,74.1291,74.1007,74.1291,15953.0
2024-04-18 15:05:00,78.13,78.13,78.12,78.13,53258.0,74.1291,74.1291,74.1196,74.1291,53258.0
2024-04-18 15:10:00,78.12,78.15,78.12,78.15,66253.0,74.1196,74.1481,74.1196,74.1481,66253.0
2024-04-18 15:15:00,78.15,78.15,78.14,78.15,30325.0,74.1481,74.1481,74.1386,74.1481,30325.0
2024-04-18 15:20:00,78.15,78.16,78.14,78.15,54006.0,74.1481,74.1576,74.1386,74.1481,54006.0
2024-04-18 15:25:00,78.16,78.16,78.15,78.16,12233.0,74.1576,74.1576,74.1481,74.1576,12233.0
2024-04-18 15:30:00,78.16,78.17,78.15,78.17,33323.0,74.1576,74.1671,74.1481,74.1671,33323.0
2024-04-18 15:35:00,78.16,78.17,78.16,78.17,30916.0,74.1576,74.1671,74.1576,74.1671,30916.0
2024-04-18 15:40:00,78.17,78.19,78.16,78.18,26054.0,74.1671,74.1861,74.1576,74.1766,26054.0
2024-04-18 15:45:00,78.19,78.19,78.17,78.17,27141.0,74.1861,74.1861,74.1671,74.1671,27141.0
2024-04-18 15:50:00,78.17,78.18,78.14,78.15,201196.0,74.1671,74.1766,74.1386,74.1481,201196.0
2024-04-18 15:55:00,78.15,78.17,78.14,78.15,265479.0,74.1481,74.1671,74.1386,74.1481,265479.0
2024-04-19 09:30:00,78.32,78.39,78.28,78.35,162130.0,74.3094,74.3758,74.2715,74.3379,162130.0
2024-04-19 09:35:00,78.34,78.35,78.3,78.31,34645.0,74.3284,74.3379,74.2904,74.2999,34645.0
2024-04-19 09:40:00,78.31,78.35,78.3,78.33,27590.0,74.2999,74.3379,74.2904,74.3189,27590.0
2024-04-19 09:45:00,78.34,78.34,78.28,78.29,152290.0,74.3284,74.3284,74.2715,74.2809,152290.0
2024-04-19 09:50:00,78.29,78.32,78.28,78.31,119417.0,74.2809,74.3094,74.2715,74.2999,119417.0
2024-04-19 09:55:00,78.31,78.31,78.27,78.29,41202.0,74.2999,74.2999,74.262,74.2809,41202.0
2024-04-19 10:00:00,78.28,78.31,78.28,78.31,182341.0,74.2715,74.2999,74.2715,74.2999,182341.0
2024-04-19 10:05:00,78.3,78.31,78.28,78.29,78415.0,74.2904,74.2999,74.2715,74.2809,78415.0
2024-04-19 10:10:00,78.29,78.29,78.25,78.25,84318.0,74.2809,74.2809,74.243,74.243,84318.0
2024-04-19 10:15:00,78.25,78.3,78.25,78.27,92738.0,74.243,74.2904,74.243,74.262,92738.0
2024-04-19 10:20:00,78.26,78.26,78.24,78.25,29744.0,74.2525,74.2525,74.2335,74.243,29744.0
2024-04-19 10:25:00,78.24,78.26,78.23,78.26,46579.0,74.2335,74.2525,74.224,74.2525,46579.0
2024-04-19 10:30:00,78.27,78.3,78.25,78.27,82790.0,74.262,74.2904,74.243,74.262,82790.0
2024-04-19 10:35:00,78.28,78.28,78.25,78.26,45179.0,74.2715,74.2715,74.243,74.2525,45179.0
2024-04-19 10:40:00,78.26,78.31,78.24,78.3,71854.0,74.2525,74.2999,74.2335,74.2904,71854.0
2024-04-19 10:45:00,78.3,78.31,78.29,78.29,87483.0,74.2904,74.2999,74.2809,74.2809,87483.0
2024-04-19 10:50:00,78.3,78.3,78.27,78.28,63242.0,74.2904,74.2904,74.262,74.2715,63242.0
2024-04-19 10:55:00,78.29,78.31,78.27,78.31,100569.0,74.2809,74.2999,74.262,74.2999,100569.0
2024-04-19 11:00:00,78.31,78.31,78.29,78.3,36457.0,74.2999,74.2999,74.2809,74.2904,36457.0
2024-04-19 11:05:00,78.29,78.33,78.28,78.31,38585.0,74.2809,74.3189,74.2715,74.2999,38585.0
2024-04-19 11:10:00,78.32,78.33,78.3,78.31,21891.0,74.3094,74.3189,74.2904,74.2999,21891.0
2024-04-19 11:15:00,78.32,78.33,78.29,78.29,24026.0,74.3094,74.3189,74.2809,74.2809,24026.0
2024-04-19 11:20:00,78.3,78.34,78.29,78.31,17620.0,74.2904,74.3284,74.2809,74.2999,17620.0
2024-04-19 11:25:00,78.31,78.33,78.3,78.31,28873.0,74.2999,74.3189,74.2904,74.2999,28873.0
2024-04-19 11:30:00,78.31,78.35,78.31,78.34,27398.0,74.2999,74.3379,74.2999,74.3284,27398.0
2024-04-19 11:35:00,78.34,78.37,78.34,78.36,16208.0,74.3284,74.3568,74.3284,74.3474,16208.0
2024-04-19 11:40:00,78.36,78.37,78.35,78.36,46886.0,74.3474,74.3568,74.3379,74.3474,46886.0
2024-04-19 11:45:00,78.36,78.38,78.35,78.37,21848.0,74.3474,74.3663,74.3379,74.3568,21848.0
2024-04-19 11:50:00,78.37,78.37,78.36,78.37,40480.0,74.3568,74.3568,74.3474,74.3568,40480.0
2024-04-19 11:55:00,78.36,78.37,78.36,78.36,32863.0,74.3474,74.3568,74.3474,74.3474,32863.0
2024-04-19 12:00:00,78.37,78.37,78.35,78.35,99569.0,74.3568,74.3568,74.3379,74.3379,99569.0
2024-04-19 12:05:00,78.34,78.35,78.3,78.32,235587.0,74.3284,74.3379,74.2904,74.3094,235587.0
2024-04-19 12:10:00,78.31,78.32,78.3,78.31,64779.0,74.2999,74.3094,74.2904,74.2999,64779.0
2024-04-19 12:15:00,78.31,78.32,78.29,78.31,89034.0,74.2999,74.3094,74.2809,74.2999,89034.0
2024-04-19 12:20:00,78.31,78.32,78.29,78.3,45153.0,74.2999,74.3094,74.2809,74.2904,45153.0
2024-04-19 12:25:00,78.29,78.3,78.26,78.26,124878.0,74.2809,74.2904,74.2525,74.2525,124878.0
2024-04-19 12:30:00,78.26,78.3,78.26,78.29,67155.0,74.2525,74.2904,74.2525,74.2809,67155.0
2024-04-19 12:35:00,78.28,78.3,78.28,78.29,57747.0,74.2715,74.2904,74.2715,74.2809,57747.0
2024-04-19 12:40:00,78.29,78.29,78.28,78.29,36852.0,74.2809,74.2809,74.2715,74.2809,36852.0
2024-04-19 12:45:00,78.28,78.31,78.28,78.31,29233.0,74.2715,74.2999,74.2715,74.2999,29233.0
2024-04-19 12:50:00,78.31,78.33,78.3,78.31,93050.0,74.2999,74.3189,74.2904,74.2999,93050.0
2024-04-19 12:55:00,78.31,78.31,78.28,78.3,93174.0,74.2999,74.2999,74.2715,74.2904,93174.0
2024-04-19 13:00:00,78.3,78.3,78.27,78.28,103906.0,74.2904,74.2904,74.262,74.2715,103906.0
2024-04-19 13:05:00,78.28,78.28,78.26,78.27,119891.0,74.2715,74.2715,74.2525,74.262,119891.0
2024-04-19 13:10:00,78.27,78.27,78.25,78.27,352740.0,74.262,74.262,74.243,74.262,352740.0
2024-04-19 13:15:00,78.27,78.27,78.25,78.25,72261.0,74.262,74.262,74.243,74.243,72261.0
2024-04-19 13:20:00,78.26,78.26,78.23,78.24,131354.0,74.2525,74.2525,74.224,74.2335,131354.0
2024-04-19 13:25:00,78.23,78.25,78.23,78.25,85421.0,74.224,74.243,74.224,74.243,85421.0
2024-04-19 13:30:00,78.25,78.26,78.24,78.26,72256.0,74.243,74.2525,74.2335,74.2525,72256.0
2024-04-19 13:35:00,78.26,78.26,78.23,78.25,94000.0,74.2525,74.2525,74.224,74.243,94000.0
2024-04-19 13:40:00,78.25,78.27,78.24,78.26,91215.0,74.243,74.262,74.2335,74.2525,91215.0
2024-04-19 13:45:00,78.26,78.28,78.26,78.28,56997.0,74.2525,74.2715,74.2525,74.2715,56997.0
2024-04-19 13:50:00,78.27,78.28,78.25,78.26,344350.0,74.262,74.2715,74.243,74.2525,344350.0
2024-04-19 13:55:00,78.26,78.26,78.23,78.24,55027.0,74.2525,74.2525,74.224,74.2335,55027.0
2024-04-19 14:00:00,78.23,78.24,78.22,78.22,86872.0,74.224,74.2335,74.2145,74.2145,86872.0
2024-04-19 14:05:00,78.23,78.25,78.22,78.25,116536.0,74.224,74.243,74.2145,74.243,116536.0
2024-04-19 14:10:00,78.24,78.25,78.23,78.25,91781.0,74.2335,74.243,74.224,74.243,91781.0
2024-04-19 14:15:00,78.25,78.26,78.24,78.26,68390.0,74.243,74.2525,74.2335,74.2525,68390.0
2024-04-19 14:20:00,78.26,78.29,78.25,78.29,61294.0,74.2525,74.2809,74.243,74.2809,61294.0
2024-04-19 14:25:00,78.29,78.29,78.27,78.28,65640.0,74.2809,74.2809,74.262,74.2715,65640.0
2024-04-19 14:30:00,78.28,78.29,78.27,78.29,60910.0,74.2715,74.2809,74.262,74.2809,60910.0
2024-04-19 14:35:00,78.28,78.29,78.26,78.27,113501.0,74.2715,74.2809,74.2525,74.262,113501.0
2024-04-19 14:40:00,78.27,78.28,78.25,78.27,1169304.0,74.262,74.2715,74.243,74.262,1169304.0
2024-04-19 14:45:00,78.28,78.28,78.26,78.28,357772.0,74.2715,74.2715,74.2525,74.2715,357772.0
2024-04-19 14:50:00,78.28,78.3,78.28,78.3,93633.0,74.2715,74.2904,74.2715,74.2904,93633.0
2024-04-19 14:55:00,78.3,78.31,78.29,78.3,137755.0,74.2904,74.2999,74.2809,74.2904,137755.0
2024-04-19 15:00:00,78.3,78.31,78.27,78.27,34755.0,74.2904,74.2999,74.262,74.262,34755.0
2024-04-19 15:05:00,78.28,78.28,78.26,78.26,67195.0,74.2715,74.2715,74.2525,74.2525,67195.0
2024-04-19 15:10:00,78.26,78.27,78.26,78.26,58322.0,74.2525,74.262,74.2525,74.2525,58322.0
2024-04-19 15:15:00,78.27,78.29,78.26,78.28,88416.0,74.262,74.2809,74.2525,74.2715,88416.0
2024-04-19 15:20:00,78.28,78.28,78.25,78.26,90963.0,74.2715,74.2715,74.243,74.2525,90963.0
2024-04-19 15:25:00,78.26,78.26,78.25,78.26,74742.0,74.2525,74.2525,74.243,74.2525,74742.0
2024-04-19 15:30:00,78.26,78.28,78.25,78.27,79316.0,74.2525,74.2715,74.243,74.262,79316.0
2024-04-19 15:35:00,78.26,78.27,78.24,78.25,92014.0,74.2525,74.262,74.2335,74.243,92014.0
2024-04-19 15:40:00,78.25,78.25,78.23,78.24,127861.0,74.243,74.243,74.224,74.2335,127861.0
2024-04-19 15:45:00,78.24,78.26,78.23,78.25,368128.0,74.2335,74.2525,74.224,74.243,368128.0
2024-04-19 15:50:00,78.26,78.26,78.24,78.25,157280.0,74.2525,74.2525,74.2335,74.243,157280.0
2024-04-19 15:55:00,78.25,78.26,78.23,78.25,374468.0,74.243,74.2525,74.224,74.243,374468.0
2024-04-22 09:30:00,78.24,78.3,78.24,78.27,87832.0,74.2335,74.2904,74.2335,74.262,87832.0
2024-04-22 09:35:00,78.27,78.28,78.24,78.27,25505.0,74.262,74.2715,74.2335,74.262,25505.0
2024-04-22 09:40:00,78.27,78.27,78.24,78.27,28386.0,74.262,74.262,74.2335,74.262,28386.0
2024-04-22 09:45:00,78.27,78.29,78.26,78.28,15548.0,74.262,74.2809,74.2525,74.2715,15548.0
2024-04-22 09:50:00,78.28,78.29,78.27,78.28,32662.0,74.2715,74.2809,74.262,74.2715,32662.0
2024-04-22 09:55:00,78.27,78.3,78.27,78.29,23383.0,74.262,74.2904,74.262,74.2809,23383.0
2024-04-22 10:00:00,78.28,78.3,78.26,78.27,26576.0,74.2715,74.2904,74.2525,74.262,26576.0
2024-04-22 10:05:00,78.27,78.3,78.26,78.29,26578.0,74.262,74.2904,74.2525,74.2809,26578.0
2024-04-22 10:10:00,78.29,78.3,78.28,78.3,69812.0,74.2809,74.2904,74.2715,74.2904,69812.0
2024-04-22 10:15:00,78.3,78.3,78.27,78.29,27567.0,74.2904,74.2904,74.262,74.2809,27567.0
2024-04-22 10:20:00,78.29,78.31,78.28,78.31,47469.0,74.2809,74.2999,74.2715,74.2999,47469.0
2024-04-22 10:25:00,78.31,78.31,78.26,78.27,138897.0,74.2999,74.2999,74.2525,74.262,138897.0
2024-04-22 10:30:00,78.27,78.29,78.26,78.28,51320.0,74.262,74.2809,74.2525,74.2715,51320.0
2024-04-22 10:35:00,78.28,78.3,78.25,78.3,126218.0,74.2715,74.2904,74.243,74.2904,126218.0
2024-04-22 10:40:00,78.3,78.33,78.29,78.33,21183.0,74.2904,74.3189,74.2809,74.3189,21183.0
2024-04-22 10:45:00,78.33,78.37,78.32,78.35,36878.0,74.3189,74.3568,74.3094,74.3379,36878.0
2024-04-22 10:50:00,78.36,78.38,78.34,78.36,147564.0,74.3474,74.3663,74.3284,74.3474,147564.0
2024-04-22 10:55:00,78.36,78.37,78.34,78.34,49232.0,74.3474,74.3568,74.3284,74.3284,49232.0
2024-04-22 11:00:00,78.34,78.35,78.33,78.34,10679.0,74.3284,74.3379,74.3189,74.3284,10679.0
2024-04-22 11:05:00,78.34,78.34,78.32,78.33,16401.0,74.3284,74.3284,74.3094,74.3189,16401.0
2024-04-22 11:10:00,78.34,78.34,78.33,78.34,48049.0,74.3284,74.3284,74.3189,74.3284,48049.0
2024-04-22 11:15:00,78.34,78.35,78.31,78.31,35165.0,74.3284,74.3379,74.2999,74.2999,35165.0
2024-04-22 11:20:00,78.31,78.33,78.31,78.33,19744.0,74.2999,74.3189,74.2999,74.3189,19744.0
2024-04-22 11:25:00,78.33,78.35,78.32,78.34,13823.0,74.3189,74.3379,74.3094,74.3284,13823.0
2024-04-22 11:30:00,78.34,78.35,78.34,78.34,13421.0,74.3284,74.3379,74.3284,74.3284,13421.0
2024-04-22 11:35:00,78.35,78.37,78.34,78.37,10735.0,74.3379,74.3568,74.3284,74.3568,10735.0
2024-04-22 11:40:00,78.37,78.38,78.36,78.37,12757.0,74.3568,74.3663,74.3474,74.3568,12757.0
2024-04-22 11:45:00,78.38,78.38,78.36,78.38,44393.0,74.3663,74.3663,74.3474,74.3663,44393.0
2024-04-22 11:50:00,78.37,78.39,78.37,78.39,23056.0,74.3568,74.3758,74.3568,74.3758,23056.0
2024-04-22 11:55:00,78.39,78.4,78.38,78.4,23784.0,74.3758,74.3853,74.3663,74.3853,23784.0
2024-04-22 12:00:00,78.4,78.42,78.39,78.41,30158.0,74.3853,74.4043,74.3758,74.3948,30158.0
2024-04-22 12:05:00,78.41,78.41,78.38,78.39,14815.0,74.3948,74.3948,74.3663,74.3758,14815.0
2024-04-22 12:10:00,78.4,78.4,78.39,78.4,14005.0,74.3853,74.3853,74.3758,74.3853,14005.0
2024-04-22 12:15:00,78.4,78.41,78.39,78.41,16470.0,74.3853,74.3948,74.3758,74.3948,16470.0
2024-04-22 12:20:00,78.41,78.42,78.38,78.38,78135.0,74.3948,74.4043,74.3663,74.3663,78135.0
2024-04-22 12:25:00,78.39,78.39,78.38,78.39,20948.0,74.3758,74.3758,74.3663,74.3758,20948.0
2024-04-22 12:30:00,78.38,78.41,78.38,78.4,27403.0,74.3663,74.3948,74.3663,74.3853,27403.0
2024-04-22 12:35:00,78.4,78.41,78.39,78.41,13158.0,74.3853,74.3948,74.3758,74.3948,13158.0
2024-04-22 12:40:00,78.4,78.42,78.4,78.42,18011.0,74.3853,74.4043,74.3853,74.4043,18011.0
2024-04-22 12:45:00,78.42,78.42,78.4,78.41,20307.0,74.4043,74.4043,74.3853,74.3948,20307.0
2024-04-22 12:50:00,78.41,78.41,78.4,78.41,22492.0,74.3948,74.3948,74.3853,74.3948,22492.0
2024-04-22 12:55:00,78.41,78.43,78.4,78.42,24607.0,74.3948,74.4138,74.3853,74.4043,24607.0
2024-04-22 13:00:00,78.42,78.43,78.4,78.41,49446.0,74.4043,74.4138,74.3853,74.3948,49446.0
2024-04-22 13:05:00,78.41,78.41,78.39,78.4,45499.0,74.3948,74.3948,74.3758,74.3853,45499.0
2024-04-22 13:10:00,78.4,78.4,78.39,78.4,19409.0,74.3853,74.3853,74.3758,74.3853,19409.0
2024-04-22 13:15:00,78.4,78.4,78.39,78.4,12320.0,74.3853,74.3853,74.3758,74.3853,12320.0
2024-04-22 13:20:00,78.4,78.41,78.39,78.41,26914.0,74.3853,74.3948,74.3758,74.3948,26914.0
2024-04-22 13:25:00,78.41,78.42,78.4,78.41,120980.0,74.3948,74.4043,74.3853,74.3948,120980.0
2024-04-22 13:30:00,78.41,78.42,78.4,78.4,68367.0,74.3948,74.4043,74.3853,74.3853,68367.0
2024-04-22 13:35:00,78.4,78.41,78.39,78.41,39616.0,74.3853,74.3948,74.3758,74.3948,39616.0
2024-04-22 13:40:00,78.41,78.42,78.4,78.42,17326.0,74.3948,74.4043,74.3853,74.4043,17326.0
2024-04-22 13:45:00,78.42,78.44,78.41,78.44,19799.0,74.4043,74.4233,74.3948,74.4233,19799.0
2024-04-22 13:50:00,78.44,78.44,78.43,78.44,37899.0,74.4233,74.4233,74.4138,74.4233,37899.0
2024-04-22 13:55:00,78.44,78.44,78.42,78.42,25647.0,74.4233,74.4233,74.4043,74.4043,25647.0
2024-04-22 14:00:00,78.42,78.43,78.41,78.42,20717.0,74.4043,74.4138,74.3948,74.4043,20717.0
2024-04-22 14:05:00,78.41,78.42,78.39,78.41,27691.0,74.3948,74.4043,74.3758,74.3948,27691.0
2024-04-22 14:10:00,78.4,78.42,78.38,78.39,34870.0,74.3853,74.4043,74.3663,74.3758,34870.0
2024-04-22 14:15:00,78.39,78.4,78.38,78.39,11734.0,74.3758,74.3853,74.3663,74.3758,11734.0
2024-04-22 14:20:00,78.4,78.4,78.38,78.39,7561.0,74.3853,74.3853,74.3663,74.3758,7561.0
2024-04-22 14:25:00,78.39,78.4,78.38,78.4,10680.0,74.3758,74.3853,74.3663,74.3853,10680.0
2024-04-22 14:30:00,78.4,78.4,78.39,78.4,14392.0,74.3853,74.3853,74.3758,74.3853,14392.0
2024-04-22 14:35:00,78.39,78.4,78.38,78.39,17061.0,74.3758,74.3853,74.3663,74.3758,17061.0
2024-04-22 14:40:00,78.39,78.39,78.38,78.39,15569.0,74.3758,74.3758,74.3663,74.3758,15569.0
2024-04-22 14:45:00,78.39,78.39,78.37,78.38,47194.0,74.3758,74.3758,74.3568,74.3663,47194.0
2024-04-22 14:50:00,78.38,78.38,78.37,78.38,45953.0,74.3663,74.3663,74.3568,74.3663,45953.0
2024-04-22 14:55:00,78.38,78.42,78.37,78.42,90251.0,74.3663,74.4043,74.3568,74.4043,90251.0
2024-04-22 15:00:00,78.41,78.43,78.4,78.42,60531.0,74.3948,74.4138,74.3853,74.4043,60531.0
2024-04-22 15:05:00,78.42,78.43,78.41,78.42,29163.0,74.4043,74.4138,74.3948,74.4043,29163.0
2024-04-22 15:10:00,78.42,78.43,78.42,78.42,62481.0,74.4043,74.4138,74.4043,74.4043,62481.0
2024-04-22 15:15:00,78.42,78.43,78.42,78.42,24319.0,74.4043,74.4138,74.4043,74.4043,24319.0
2024-04-22 15:20:00,78.42,78.43,78.41,78.42,27312.0,74.4043,74.4138,74.3948,74.4043,27312.0
2024-04-22 15:25:00,78.42,78.43,78.41,78.43,32624.0,74.4043,74.4138,74.3948,74.4138,32624.0
2024-04-22 15:30:00,78.42,78.44,78.42,78.42,42220.0,74.4043,74.4233,74.4043,74.4043,42220.0
2024-04-22 15:35:00,78.42,78.43,78.42,78.42,24366.0,74.4043,74.4138,74.4043,74.4043,24366.0
2024-04-22 15:40:00,78.42,78.43,78.4,78.41,1398858.0,74.4043,74.4138,74.3853,74.3948,1398858.0
2024-04-22 15:45:00,78.41,78.44,78.41,78.44,37376.0,74.3948,74.4233,74.3948,74.4233,37376.0
2024-04-22 15:50:00,78.44,78.44,78.42,78.42,35356.0,74.4233,74.4233,74.4043,74.4043,35356.0
2024-04-22 15:55:00,78.42,78.44,78.4,78.42,221737.0,74.4043,74.4233,74.3853,74.4043,221737.0
2024-04-23 09:30:00,78.39,78.39,78.37,78.37,72802.0,74.3758,74.3758,74.3568,74.3568,72802.0
2024-04-23 09:35:00,78.36,78.36,78.31,78.35,28454.0,74.3474,74.3474,74.2999,74.3379,28454.0
2024-04-23 09:40:00,78.35,78.38,78.34,78.37,669391.0,74.3379,74.3663,74.3284,74.3568,669391.0
2024-04-23 09:45:00,78.37,78.66,78.37,78.57,208110.0,74.3568,74.632,74.3568,74.5466,208110.0
2024-04-23 09:50:00,78.59,78.64,78.56,78.64,134698.0,74.5656,74.613,74.5371,74.613,134698.0
2024-04-23 09:55:00,78.64,78.68,78.64,78.65,55594.0,74.613,74.651,74.613,74.6225,55594.0
2024-04-23 10:00:00,78.64,78.67,78.61,78.66,68407.0,74.613,74.6415,74.5846,74.632,68407.0
2024-04-23 10:05:00,78.68,78.73,78.67,78.68,79077.0,74.651,74.6984,74.6415,74.651,79077.0
2024-04-23 10:10:00,78.67,78.75,78.66,78.72,378588.0,74.6415,74.7174,74.632,74.6889,378588.0
2024-04-23 10:15:00,78.73,78.79,78.72,78.77,117425.0,74.6984,74.7553,74.6889,74.7364,117425.0
2024-04-23 10:20:00,78.77,78.79,78.74,78.75,133025.0,74.7364,74.7553,74.7079,74.7174,133025.0
2024-04-23 10:25:00,78.75,78.77,78.74,78.75,137032.0,74.7174,74.7364,74.7079,74.7174,137032.0
2024-04-23 10:30:00,78.76,78.76,78.71,78.73,107782.0,74.7269,74.7269,74.6794,74.6984,107782.0
2024-04-23 10:35:00,78.73,78.73,78.68,78.68,71390.0,74.6984,74.6984,74.651,74.651,71390.0
2024-04-23 10:40:00,78.67,78.69,78.66,78.67,39418.0,74.6415,74.6605,74.632,74.6415,39418.0
2024-04-23 10:45:00,78.67,78.7,78.65,78.67,46761.0,74.6415,74.6699,74.6225,74.6415,46761.0
2024-04-23 10:50:00,78.68,78.69,78.67,78.68,53400.0,74.651,74.6605,74.6415,74.651,53400.0
2024-04-23 10:55:00,78.68,78.71,78.67,78.7,49863.0,74.651,74.6794,74.6415,74.6699,49863.0
2024-04-23 11:00:00,78.7,78.71,78.67,78.67,358092.0,74.6699,74.6794,74.6415,74.6415,358092.0
2024-04-23 11:05:00,78.68,78.71,78.67,78.68,48225.0,74.651,74.6794,74.6415,74.651,48225.0
2024-04-23 11:10:00,78.67,78.7,78.67,78.7,44976.0,74.6415,74.6699,74.6415,74.6699,44976.0
2024-04-23 11:15:00,78.69,78.7,78.67,78.68,24480.0,74.6605,74.6699,74.6415,74.651,24480.0
2024-04-23 11:20:00,78.68,78.68,78.67,78.67,26128.0,74.651,74.651,74.6415,74.6415,26128.0
2024-04-23 11:25:00,78.67,78.69,78.67,78.67,48283.0,74.6415,74.6605,74.6415,74.6415,48283.0
2024-04-23 11:30:00,78.68,78.68,78.66,78.67,52271.0,74.651,74.651,74.632,74.6415,52271.0
2024-04-23 11:35:00,78.67,78.69,78.66,78.68,31967.0,74.6415,74.6605,74.632,74.651,31967.0
2024-04-23 11:40:00,78.69,78.7,78.67,78.69,16834.0,74.6605,74.6699,74.6415,74.6605,16834.0
2024-04-23 11:45:00,78.7,78.7,78.68,78.7,14351.0,74.6699,74.6699,74.651,74.6699,14351.0
2024-04-23 11:50:00,78.7,78.7,78.68,78.68,16756.0,74.6699,74.6699,74.651,74.651,16756.0
2024-04-23 11:55:00,78.69,78.7,78.68,78.69,19113.0,74.6605,74.6699,74.651,74.6605,19113.0
2024-04-23 12:00:00,78.69,78.69,78.68,78.69,21525.0,74.6605,74.6605,74.651,74.6605,21525.0
2024-04-23 12:05:00,78.69,78.71,78.68,78.7,26193.0,74.6605,74.6794,74.651,74.6699,26193.0
2024-04-23 12:10:00,78.7,78.72,78.7,78.72,11335.0,74.6699,74.6889,74.6699,74.6889,11335.0
2024-04-23 12:15:00,78.72,78.73,78.7,78.71,134377.0,74.6889,74.6984,74.6699,74.6794,134377.0
2024-04-23 12:20:00,78.72,78.72,78.69,78.7,74995.0,74.6889,74.6889,74.6605,74.6699,74995.0
2024-04-23 12:25:00,78.71,78.74,78.71,78.73,12722.0,74.6794,74.7079,74.6794,74.6984,12722.0
2024-04-23 12:30:00,78.73,78.74,78.72,78.72,25407.0,74.6984,74.7079,74.6889,74.6889,25407.0
2024-04-23 12:35:00,78.72,78.73,78.72,78.73,26428.0,74.6889,74.6984,74.6889,74.6984,26428.0
2024-04-23 12:40:00,78.73,78.76,78.72,78.75,44831.0,74.6984,74.7269,74.6889,74.7174,44831.0
2024-04-23 12:45:00,78.75,78.76,78.74,78.75,16377.0,74.7174,74.7269,74.7079,74.7174,16377.0
2024-04-23 12:50:00,78.75,78.77,78.74,78.75,19451.0,74.7174,74.7364,74.7079,74.7174,19451.0
2024-04-23 12:55:00,78.75,78.77,78.74,78.75,22977.0,74.7174,74.7364,74.7079,74.7174,22977.0
2024-04-23 13:00:00,78.75,78.79,78.74,78.79,73598.0,74.7174,74.7553,74.7079,74.7553,73598.0
2024-04-23 13:05:00,78.78,78.81,78.76,78.79,22358.0,74.7459,74.7743,74.7269,74.7553,22358.0
2024-04-23 13:10:00,78.79,78.8,78.74,78.74,24558.0,74.7553,74.7648,74.7079,74.7079,24558.0
2024-04-23 13:15:00,78.75,78.75,78.73,78.73,20746.0,74.7174,74.7174,74.6984,74.6984,20746.0
2024-04-23 13:20:00,78.73,78.76,78.73,78.75,80141.0,74.6984,74.7269,74.6984,74.7174,80141.0
2024-04-23 13:25:00,78.75,78.75,78.7,78.72,209891.0,74.7174,74.7174,74.6699,74.6889,209891.0
2024-04-23 13:30:00,78.72,78.72,78.71,78.72,79420.0,74.6889,74.6889,74.6794,74.6889,79420.0
2024-04-23 13:35:00,78.72,78.74,78.71,78.73,127841.0,74.6889,74.7079,74.6794,74.6984,127841.0
2024-04-23 13:40:00,78.73,78.74,78.71,78.72,38791.0,74.6984,74.7079,74.6794,74.6889,38791.0
2024-04-23 13:45:00,78.72,78.73,78.7,78.73,29433.0,74.6889,74.6984,74.6699,74.6984,29433.0
2024-04-23 13:50:00,78.73,78.73,78.7,78.7,60947.0,74.6984,74.6984,74.6699,74.6699,60947.0
2024-04-23 13:55:00,78.7,78.72,78.7,78.7,39949.0,74.6699,74.6889,74.6699,74.6699,39949.0
2024-04-23 14:00:00,78.7,78.72,78.7,78.72,24023.0,74.6699,74.6889,74.6699,74.6889,24023.0
2024-04-23 14:05:00,78.72,78.74,78.71,78.72,82258.0,74.6889,74.7079,74.6794,74.6889,82258.0
2024-04-23 14:10:00,78.72,78.72,78.7,78.71,25727.0,74.6889,74.6889,74.6699,74.6794,25727.0
2024-04-23 14:15:00,78.7,78.72,78.7,78.7,15635.0,74.6699,74.6889,74.6699,74.6699,15635.0
2024-04-23 14:20:00,78.7,78.71,78.68,78.69,536972.0,74.6699,74.6794,74.651,74.6605,536972.0
2024-04-23 14:25:00,78.69,78.71,78.68,78.69,163745.0,74.6605,74.6794,74.651,74.6605,163745.0
2024-04-23 14:30:00,78.69,78.71,78.67,78.68,112063.0,74.6605,74.6794,74.6415,74.651,112063.0
2024-04-23 14:35:00,78.68,78.69,78.67,78.67,61442.0,74.651,74.6605,74.6415,74.6415,61442.0
2024-04-23 14:40:00,78.67,78.68,78.66,78.67,49622.0,74.6415,74.651,74.632,74.6415,49622.0
2024-04-23 14:45:00,78.67,78.67,78.66,78.67,246337.0,74.6415,74.6415,74.632,74.6415,246337.0
2024-04-23 14:50:00,78.66,78.66,78.64,78.65,20486.0,74.632,74.632,74.613,74.6225,20486.0
2024-04-23 14:55:00,78.65,78.66,78.64,78.66,20099.0,74.6225,74.632,74.613,74.632,20099.0
2024-04-23 15:00:00,78.65,78.67,78.63,78.63,20005.0,74.6225,74.6415,74.6035,74.6035,20005.0
2024-04-23 15:05:00,78.63,78.64,78.61,78.62,775588.0,74.6035,74.613,74.5846,74.594,775588.0
2024-04-23 15:10:00,78.61,78.62,78.61,78.62,192496.0,74.5846,74.594,74.5846,74.594,192496.0
2024-04-23 15:15:00,78.62,78.62,78.61,78.62,133249.0,74.594,74.594,74.5846,74.594,133249.0
2024-04-23 15:20:00,78.62,78.62,78.61,78.62,163847.0,74.594,74.594,74.5846,74.594,163847.0
2024-04-23 15:25:00,78.62,78.62,78.6,78.62,79280.0,74.594,74.594,74.5751,74.594,79280.0
2024-04-23 15:30:00,78.62,78.62,78.61,78.62,61798.0,74.594,74.594,74.5846,74.594,61798.0
2024-04-23 15:35:00,78.61,78.62,78.59,78.59,101383.0,74.5846,74.594,74.5656,74.5656,101383.0
2024-04-23 15:40:00,78.59,78.61,78.58,78.58,359824.0,74.5656,74.5846,74.5561,74.5561,359824.0
2024-04-23 15:45:00,78.59,78.61,78.58,78.59,373012.0,74.5656,74.5846,74.5561,74.5656,373012.0
2024-04-23 15:50:00,78.59,78.6,78.57,78.59,162229.0,74.5656,74.5751,74.5466,74.5656,162229.0
2024-04-23 15:55:00,78.59,78.61,78.58,78.59,518133.0,74.5656,74.5846,74.5561,74.5656,518133.0
2024-04-24 09:30:00,78.57,78.57,78.39,78.41,257398.0,74.5466,74.5466,74.3758,74.3948,257398.0
2024-04-24 09:35:00,78.42,78.46,78.41,78.44,25808.0,74.4043,74.4422,74.3948,74.4233,25808.0
2024-04-24 09:40:00,78.44,78.44,78.4,78.4,14473.0,74.4233,74.4233,74.3853,74.3853,14473.0
2024-04-24 09:45:00,78.41,78.41,78.37,78.38,9095.0,74.3948,74.3948,74.3568,74.3663,9095.0
2024-04-24 09:50:00,78.39,78.4,78.37,78.38,4976.0,74.3758,74.3853,74.3568,74.3663,4976.0
2024-04-24 09:55:00,78.38,78.38,78.34,78.36,27252.0,74.3663,74.3663,74.3284,74.3474,27252.0
2024-04-24 10:00:00,78.35,78.37,78.35,78.35,12083.0,74.3379,74.3568,74.3379,74.3379,12083.0
2024-04-24 10:05:00,78.35,78.35,78.33,78.33,33654.0,74.3379,74.3379,74.3189,74.3189,33654.0
2024-04-24 10:10:00,78.34,78.34,78.25,78.26,27544.0,74.3284,74.3284,74.243,74.2525,27544.0
2024-04-24 10:15:00,78.26,78.33,78.26,78.32,372851.0,74.2525,74.3189,74.2525,74.3094,372851.0
2024-04-24 10:20:00,78.31,78.34,78.31,78.32,41994.0,74.2999,74.3284,74.2999,74.3094,41994.0
2024-04-24 10:25:00,78.34,78.34,78.31,78.31,33897.0,74.3284,74.3284,74.2999,74.2999,33897.0
2024-04-24 10:30:00,78.32,78.33,78.28,78.29,158052.0,74.3094,74.3189,74.2715,74.2809,158052.0
2024-04-24 10:35:00,78.28,78.29,78.27,78.28,49771.0,74.2715,74.2809,74.262,74.2715,49771.0
2024-04-24 10:40:00,78.28,78.28,78.25,78.28,35259.0,74.2715,74.2715,74.243,74.2715,35259.0
2024-04-24 10:45:00,78.28,78.3,78.26,78.3,45355.0,74.2715,74.2904,74.2525,74.2904,45355.0
2024-04-24 10:50:00,78.3,78.32,78.29,78.32,75060.0,74.2904,74.3094,74.2809,74.3094,75060.0
2024-04-24 10:55:00,78.32,78.32,78.3,78.31,54989.0,74.3094,74.3094,74.2904,74.2999,54989.0
2024-04-24 11:00:00,78.33,78.37,78.31,78.35,178130.0,74.3189,74.3568,74.2999,74.3379,178130.0
2024-04-24 11:05:00,78.34,78.38,78.33,78.35,31905.0,74.3284,74.3663,74.3189,74.3379,31905.0
2024-04-24 11:10:00,78.36,78.37,78.35,78.36,46498.0,74.3474,74.3568,74.3379,74.3474,46498.0
2024-04-24 11:15:00,78.36,78.37,78.34,78.34,49591.0,74.3474,74.3568,74.3284,74.3284,49591.0
2024-04-24 11:20:00,78.34,78.36,78.33,78.34,44257.0,74.3284,74.3474,74.3189,74.3284,44257.0
2024-04-24 11:25:00,78.34,78.36,78.33,78.35,23583.0,74.3284,74.3474,74.3189,74.3379,23583.0
2024-04-24 11:30:00,78.36,78.38,78.35,78.37,21044.0,74.3474,74.3663,74.3379,74.3568,21044.0
2024-04-24 11:35:00,78.36,78.37,78.35,78.36,26523.0,74.3474,74.3568,74.3379,74.3474,26523.0
2024-04-24 11:40:00,78.36,78.36,78.31,78.31,47787.0,74.3474,74.3474,74.2999,74.2999,47787.0
2024-04-24 11:45:00,78.32,78.33,78.31,78.33,22571.0,74.3094,74.3189,74.2999,74.3189,22571.0
2024-04-24 11:50:00,78.33,78.35,78.32,78.35,10796.0,74.3189,74.3379,74.3094,74.3379,10796.0
2024-04-24 11:55:00,78.34,78.35,78.32,78.33,16793.0,74.3284,74.3379,74.3094,74.3189,16793.0
2024-04-24 12:00:00,78.33,78.34,78.32,78.34,37538.0,74.3189,74.3284,74.3094,74.3284,37538.0
2024-04-24 12:05:00,78.34,78.35,78.33,78.34,38135.0,74.3284,74.3379,74.3189,74.3284,38135.0
2024-04-24 12:10:00,78.34,78.35,78.33,78.34,32696.0,74.3284,74.3379,74.3189,74.3284,32696.0
2024-04-24 12:15:00,78.34,78.36,78.34,78.34,46141.0,74.3284,74.3474,74.3284,74.3284,46141.0
2024-04-24 12:20:00,78.34,78.35,78.32,78.33,174087.0,74.3284,74.3379,74.3094,74.3189,174087.0
2024-04-24 12:25:00,78.34,78.36,78.34,78.36,19953.0,74.3284,74.3474,74.3284,74.3474,19953.0
2024-04-24 12:30:00,78.35,78.36,78.33,78.36,697019.0,74.3379,74.3474,74.3189,74.3474,697019.0
2024-04-24 12:35:00,78.36,78.37,78.35,78.37,19162.0,74.3474,74.3568,74.3379,74.3568,19162.0
2024-04-24 12:40:00,78.37,78.37,78.36,78.36,272619.0,74.3568,74.3568,74.3474,74.3474,272619.0
2024-04-24 12:45:00,78.36,78.37,78.35,78.36,58102.0,74.3474,74.3568,74.3379,74.3474,58102.0
2024-04-24 12:50:00,78.35,78.37,78.35,78.36,75336.0,74.3379,74.3568,74.3379,74.3474,75336.0
2024-04-24 12:55:00,78.36,78.37,78.36,78.36,12531.0,74.3474,74.3568,74.3474,74.3474,12531.0
2024-04-24 13:00:00,78.37,78.38,78.35,78.37,291699.0,74.3568,74.3663,74.3379,74.3568,291699.0
2024-04-24 13:05:00,78.37,78.39,78.33,78.33,105784.0,74.3568,74.3758,74.3189,74.3189,105784.0
2024-04-24 13:10:00,78.34,78.35,78.33,78.34,8941.0,74.3284,74.3379,74.3189,74.3284,8941.0
2024-04-24 13:15:00,78.34,78.35,78.32,78.35,15398.0,74.3284,74.3379,74.3094,74.3379,15398.0
2024-04-24 13:20:00,78.34,78.38,78.34,78.36,216183.0,74.3284,74.3663,74.3284,74.3474,216183.0
2024-04-24 13:25:00,78.36,78.36,78.3,78.31,168193.0,74.3474,74.3474,74.2904,74.2999,168193.0
2024-04-24 13:30:00,78.32,78.35,78.32,78.34,65537.0,74.3094,74.3379,74.3094,74.3284,65537.0
2024-04-24 13:35:00,78.35,78.37,78.35,78.37,14516.0,74.3379,74.3568,74.3379,74.3568,14516.0
2024-04-24 13:40:00,78.37,78.37,78.33,78.35,15009.0,74.3568,74.3568,74.3189,74.3379,15009.0
2024-04-24 13:45:00,78.34,78.36,78.34,78.36,18053.0,74.3284,74.3474,74.3284,74.3474,18053.0
2024-04-24 13:50:00,78.36,78.36,78.33,78.34,13136.0,74.3474,74.3474,74.3189,74.3284,13136.0
2024-04-24 13:55:00,78.34,78.37,78.33,78.35,23007.0,74.3284,74.3568,74.3189,74.3379,23007.0
2024-04-24 14:00:00,78.36,78.37,78.35,78.37,20968.0,74.3474,74.3568,74.3379,74.3568,20968.0
2024-04-24 14:05:00,78.36,78.36,78.33,78.34,21164.0,74.3474,74.3474,74.3189,74.3284,21164.0
2024-04-24 14:10:00,78.34,78.34,78.33,78.33,22214.0,74.3284,74.3284,74.3189,74.3189,22214.0
2024-04-24 14:15:00,78.33,78.33,78.32,78.32,14445.0,74.3189,74.3189,74.3094,74.3094,14445.0
2024-04-24 14:20:00,78.32,78.34,78.31,78.32,26656.0,74.3094,74.3284,74.2999,74.3094,26656.0
2024-04-24 14:25:00,78.31,78.33,78.31,78.33,8381.0,74.2999,74.3189,74.2999,74.3189,8381.0
2024-04-24 14:30:00,78.33,78.33,78.28,78.29,258597.0,74.3189,74.3189,74.2715,74.2809,258597.0
2024-04-24 14:35:00,78.3,78.32,78.29,78.31,30350.0,74.2904,74.3094,74.2809,74.2999,30350.0
2024-04-24 14:40:00,78.31,78.34,78.3,78.33,23412.0,74.2999,74.3284,74.2904,74.3189,23412.0
2024-04-24 14:45:00,78.33,78.34,78.32,78.33,43591.0,74.3189,74.3284,74.3094,74.3189,43591.0
2024-04-24 14:50:00,78.34,78.34,78.32,78.33,42636.0,74.3284,74.3284,74.3094,74.3189,42636.0
2024-04-24 14:55:00,78.33,78.34,78.32,78.33,40959.0,74.3189,74.3284,74.3094,74.3189,40959.0
2024-04-24 15:00:00,78.32,78.36,78.31,78.36,81905.0,74.3094,74.3474,74.2999,74.3474,81905.0
2024-04-24 15:05:00,78.37,78.37,78.35,78.36,268579.0,74.3568,74.3568,74.3379,74.3474,268579.0
2024-04-24 15:10:00,78.36,78.37,78.35,78.37,83403.0,74.3474,74.3568,74.3379,74.3568,83403.0
2024-04-24 15:15:00,78.36,78.37,78.36,78.37,21923.0,74.3474,74.3568,74.3474,74.3568,21923.0
2024-04-24 15:20:00,78.36,78.39,78.36,78.38,575792.0,74.3474,74.3758,74.3474,74.3663,575792.0
2024-04-24 15:25:00,78.38,78.39,78.37,78.39,201077.0,74.3663,74.3758,74.3568,74.3758,201077.0
2024-04-24 15:30:00,78.39,78.4,78.38,78.39,198815.0,74.3758,74.3853,74.3663,74.3758,198815.0
2024-04-24 15:35:00,78.39,78.4,78.38,78.39,319368.0,74.3758,74.3853,74.3663,74.3758,319368.0
2024-04-24 15:40:00,78.38,78.39,78.38,78.39,56823.0,74.3663,74.3758,74.3663,74.3758,56823.0
2024-04-24 15:45:00,78.39,78.39,78.38,78.39,97617.0,74.3758,74.3758,74.3663,74.3758,97617.0
2024-04-24 15:50:00,78.39,78.4,78.38,78.39,338978.0,74.3758,74.3853,74.3663,74.3758,338978.0
2024-04-24 15:55:00,78.39,78.4,78.38,78.4,158164.0,74.3758,74.3853,74.3663,74.3853,158164.0
2024-04-25 09:30:00,78.03,78.03,77.88,77.93,70530.0,74.0343,74.0343,73.8919,73.9394,70530.0
2024-04-25 09:35:00,77.92,77.94,77.87,77.89,255563.0,73.9299,73.9489,73.8825,73.9014,255563.0
2024-04-25 09:40:00,77.88,77.93,77.86,77.9,335616.0,73.8919,73.9394,73.873,73.9109,335616.0
2024-04-25 09:45:00,77.9,77.97,77.89,77.97,686270.0,73.9109,73.9773,73.9014,73.9773,686270.0
2024-04-25 09:50:00,77.96,77.96,77.91,77.93,369115.0,73.9678,73.9678,73.9204,73.9394,369115.0
2024-04-25 09:55:00,77.94,77.94,77.91,77.91,114187.0,73.9489,73.9489,73.9204,73.9204,114187.0
2024-04-25 10:00:00,77.92,77.93,77.88,77.91,26941.0,73.9299,73.9394,73.8919,73.9204,26941.0
2024-04-25 10:05:00,77.91,77.93,77.89,77.91,17919.0,73.9204,73.9394,73.9014,73.9204,17919.0
2024-04-25 10:10:00,77.91,77.98,77.9,77.97,69693.0,73.9204,73.9868,73.9109,73.9773,69693.0
2024-04-25 10:15:00,77.97,78.03,77.95,78.02,19797.0,73.9773,74.0343,73.9584,74.0248,19797.0
2024-04-25 10:20:00,78.02,78.03,77.99,78.02,96613.0,74.0248,74.0343,73.9963,74.0248,96613.0
2024-04-25 10:25:00,78.02,78.06,78.02,78.05,138296.0,74.0248,74.0627,74.0248,74.0532,138296.0
2024-04-25 10:30:00,78.04,78.06,77.99,77.99,659103.0,74.0437,74.0627,73.9963,73.9963,659103.0
2024-04-25 10:35:00,78.0,78.03,78.0,78.01,30110.0,74.0058,74.0343,74.0058,74.0153,30110.0
2024-04-25 10:40:00,78.01,78.03,77.98,78.03,22134.0,74.0153,74.0343,73.9868,74.0343,22134.0
2024-04-25 10:45:00,78.02,78.03,78.01,78.01,6514.0,74.0248,74.0343,74.0153,74.0153,6514.0
2024-04-25 10:50:00,78.02,78.03,78.0,78.02,30197.0,74.0248,74.0343,74.0058,74.0248,30197.0
2024-04-25 10:55:00,78.02,78.05,78.01,78.04,32638.0,74.0248,74.0532,74.0153,74.0437,32638.0
2024-04-25 11:00:00,78.04,78.06,78.03,78.04,102469.0,74.0437,74.0627,74.0343,74.0437,102469.0
2024-04-25 11:05:00,78.05,78.06,78.03,78.05,216742.0,74.0532,74.0627,74.0343,74.0532,216742.0
2024-04-25 11:10:00,78.05,78.06,78.03,78.04,32422.0,74.0532,74.0627,74.0343,74.0437,32422.0
2024-04-25 11:15:00,78.04,78.05,78.01,78.05,56008.0,74.0437,74.0532,74.0153,74.0532,56008.0
2024-04-25 11:20:00,78.05,78.06,78.04,78.05,80823.0,74.0532,74.0627,74.0437,74.0532,80823.0
2024-04-25 11:25:00,78.06,78.1,78.05,78.1,18837.0,74.0627,74.1007,74.0532,74.1007,18837.0
2024-04-25 11:30:00,78.1,78.1,78.06,78.08,27762.0,74.1007,74.1007,74.0627,74.0817,27762.0
2024-04-25 11:35:00,78.08,78.11,78.08,78.11,21385.0,74.0817,74.1102,74.0817,74.1102,21385.0
2024-04-25 11:40:00,78.1,78.12,78.1,78.11,30373.0,74.1007,74.1196,74.1007,74.1102,30373.0
2024-04-25 11:45:00,78.1,78.1,78.06,78.06,79358.0,74.1007,74.1007,74.0627,74.0627,79358.0
2024-04-25 11:50:00,78.06,78.11,78.06,78.09,313636.0,74.0627,74.1102,74.0627,74.0912,313636.0
2024-04-25 11:55:00,78.1,78.15,78.09,78.15,73147.0,74.1007,74.1481,74.0912,74.1481,73147.0
2024-04-25 12:00:00,78.14,78.14,78.12,78.14,29285.0,74.1386,74.1386,74.1196,74.1386,29285.0
2024-04-25 12:05:00,78.14,78.14,78.12,78.13,26962.0,74.1386,74.1386,74.1196,74.1291,26962.0
2024-04-25 12:10:00,78.12,78.12,78.1,78.11,10242.0,74.1196,74.1196,74.1007,74.1102,10242.0
2024-04-25 12:15:00,78.12,78.13,78.11,78.12,35900.0,74.1196,74.1291,74.1102,74.1196,35900.0
2024-04-25 12:20:00,78.11,78.13,78.11,78.12,34773.0,74.1102,74.1291,74.1102,74.1196,34773.0
2024-04-25 12:25:00,78.12,78.14,78.11,78.14,13129.0,74.1196,74.1386,74.1102,74.1386,13129.0
2024-04-25 12:30:00,78.14,78.16,78.13,78.14,41059.0,74.1386,74.1576,74.1291,74.1386,41059.0
2024-04-25 12:35:00,78.15,78.17,78.15,78.17,23065.0,74.1481,74.1671,74.1481,74.1671,23065.0
2024-04-25 12:40:00,78.17,78.18,78.16,78.18,15593.0,74.1671,74.1766,74.1576,74.1766,15593.0
2024-04-25 12:45:00,78.17,78.19,78.17,78.18,12454.0,74.1671,74.1861,74.1671,74.1766,12454.0
2024-04-25 12:50:00,78.19,78.21,78.18,78.19,12647.0,74.1861,74.205,74.1766,74.1861,12647.0
2024-04-25 12:55:00,78.19,78.2,78.17,78.17,17539.0,74.1861,74.1956,74.1671,74.1671,17539.0
2024-04-25 13:00:00,78.17,78.19,78.15,78.17,42715.0,74.1671,74.1861,74.1481,74.1671,42715.0
2024-04-25 13:05:00,78.16,78.18,78.14,78.17,24125.0,74.1576,74.1766,74.1386,74.1671,24125.0
2024-04-25 13:10:00,78.17,78.19,78.16,78.17,672263.0,74.1671,74.1861,74.1576,74.1671,672263.0
2024-04-25 13:15:00,78.17,78.18,78.16,78.16,346988.0,74.1671,74.1766,74.1576,74.1576,346988.0
2024-04-25 13:20:00,78.16,78.18,78.15,78.17,41944.0,74.1576,74.1766,74.1481,74.1671,41944.0
2024-04-25 13:25:00,78.16,78.18,78.15,78.17,13963.0,74.1576,74.1766,74.1481,74.1671,13963.0
2024-04-25 13:30:00,78.16,78.17,78.14,78.15,21837.0,74.1576,74.1671,74.1386,74.1481,21837.0
2024-04-25 13:35:00,78.15,78.19,78.14,78.18,57190.0,74.1481,74.1861,74.1386,74.1766,57190.0
2024-04-25 13:40:00,78.18,78.19,78.17,78.18,22529.0,74.1766,74.1861,74.1671,74.1766,22529.0
2024-04-25 13:45:00,78.19,78.19,78.18,78.19,62166.0,74.1861,74.1861,74.1766,74.1861,62166.0
2024-04-25 13:50:00,78.19,78.2,78.18,78.2,33753.0,74.1861,74.1956,74.1766,74.1956,33753.0
2024-04-25 13:55:00,78.2,78.2,78.19,78.19,33802.0,74.1956,74.1956,74.1861,74.1861,33802.0
2024-04-25 14:00:00,78.2,78.2,78.16,78.17,149561.0,74.1956,74.1956,74.1576,74.1671,149561.0
2024-04-25 14:05:00,78.17,78.18,78.15,78.17,58334.0,74.1671,74.1766,74.1481,74.1671,58334.0
2024-04-25 14:10:00,78.17,78.18,78.16,78.17,58095.0,74.1671,74.1766,74.1576,74.1671,58095.0
2024-04-25 14:15:00,78.17,78.18,78.16,78.17,42728.0,74.1671,74.1766,74.1576,74.1671,42728.0
2024-04-25 14:20:00,78.17,78.18,78.15,78.16,280228.0,74.1671,74.1766,74.1481,74.1576,280228.0
2024-04-25 14:25:00,78.16,78.16,78.12,78.13,86649.0,74.1576,74.1576,74.1196,74.1291,86649.0
2024-04-25 14:30:00,78.13,78.16,78.12,78.15,263400.0,74.1291,74.1576,74.1196,74.1481,263400.0
2024-04-25 14:35:00,78.16,78.16,78.14,78.16,72332.0,74.1576,74.1576,74.1386,74.1576,72332.0
2024-04-25 14:40:00,78.16,78.18,78.16,78.17,19117.0,74.1576,74.1766,74.1576,74.1671,19117.0
2024-04-25 14:45:00,78.17,78.19,78.17,78.18,24888.0,74.1671,74.1861,74.1671,74.1766,24888.0
2024-04-25 14:50:00,78.19,78.19,78.18,78.19,49963.0,74.1861,74.1861,74.1766,74.1861,49963.0
2024-04-25 14:55:00,78.19,78.19,78.17,78.19,32583.0,74.1861,74.1861,74.1671,74.1861,32583.0
2024-04-25 15:00:00,78.18,78.23,78.18,78.21,132887.0,74.1766,74.224,74.1766,74.205,132887.0
2024-04-25 15:05:00,78.21,78.21,78.19,78.2,20449.0,74.205,74.205,74.1861,74.1956,20449.0
2024-04-25 15:10:00,78.19,78.2,78.19,78.2,17714.0,74.1861,74.1956,74.1861,74.1956,17714.0
2024-04-25 15:15:00,78.19,78.23,78.19,78.23,37272.0,74.1861,74.224,74.1861,74.224,37272.0
2024-04-25 15:20:00,78.23,78.23,78.22,78.23,12135.0,74.224,74.224,74.2145,74.224,12135.0
2024-04-25 15:25:00,78.23,78.23,78.21,78.22,21596.0,74.224,74.224,74.205,74.2145,21596.0
2024-04-25 15:30:00,78.22,78.23,78.22,78.22,12049.0,74.2145,74.224,74.2145,74.2145,12049.0
2024-04-25 15:35:00,78.23,78.23,78.21,78.22,21313.0,74.224,74.224,74.205,74.2145,21313.0
2024-04-25 15:40:00,78.22,78.22,78.19,78.2,101841.0,74.2145,74.2145,74.1861,74.1956,101841.0
2024-04-25 15:45:00,78.2,78.21,78.19,78.2,16663.0,74.1956,74.205,74.1861,74.1956,16663.0
2024-04-25 15:50:00,78.2,78.21,78.19,78.2,11414.0,74.1956,74.205,74.1861,74.1956,11414.0
2024-04-25 15:55:00,78.2,78.22,78.2,78.21,35847.0,74.1956,74.2145,74.1956,74.205,35847.0
2024-04-26 09:30:00,78.46,78.46,78.39,78.42,97124.0,74.4422,74.4422,74.3758,74.4043,97124.0
2024-04-26 09:35:00,78.42,78.5,78.42,78.48,42722.0,74.4043,74.4802,74.4043,74.4612,42722.0
2024-04-26 09:40:00,78.48,78.5,78.47,78.49,43084.0,74.4612,74.4802,74.4517,74.4707,43084.0
2024-04-26 09:45:00,78.49,78.49,78.46,78.47,267062.0,74.4707,74.4707,74.4422,74.4517,267062.0
2024-04-26 09:50:00,78.47,78.5,78.47,78.5,14569.0,74.4517,74.4802,74.4517,74.4802,14569.0
2024-04-26 09:55:00,78.49,78.52,78.49,78.49,16614.0,74.4707,74.4992,74.4707,74.4707,16614.0
2024-04-26 10:00:00,78.5,78.53,78.46,78.52,37563.0,74.4802,74.5087,74.4422,74.4992,37563.0
2024-04-26 10:05:00,78.52,78.52,78.45,78.51,24712.0,74.4992,74.4992,74.4327,74.4897,24712.0
2024-04-26 10:10:00,78.52,78.52,78.48,78.51,110483.0,74.4992,74.4992,74.4612,74.4897,110483.0
2024-04-26 10:15:00,78.51,78.51,78.46,78.47,121447.0,74.4897,74.4897,74.4422,74.4517,121447.0
2024-04-26 10:20:00,78.48,78.51,78.48,78.49,45728.0,74.4612,74.4897,74.4612,74.4707,45728.0
2024-04-26 10:25:00,78.5,78.5,78.46,78.47,22407.0,74.4802,74.4802,74.4422,74.4517,22407.0
2024-04-26 10:30:00,78.47,78.48,78.44,78.47,126653.0,74.4517,74.4612,74.4233,74.4517,126653.0
2024-04-26 10:35:00,78.47,78.49,78.45,78.45,12984.0,74.4517,74.4707,74.4327,74.4327,12984.0
2024-04-26 10:40:00,78.45,78.46,78.42,78.42,129352.0,74.4327,74.4422,74.4043,74.4043,129352.0
2024-04-26 10:45:00,78.42,78.46,78.42,78.45,12588.0,74.4043,74.4422,74.4043,74.4327,12588.0
2024-04-26 10:50:00,78.44,78.47,78.43,78.47,17025.0,74.4233,74.4517,74.4138,74.4517,17025.0
2024-04-26 10:55:00,78.46,78.47,78.41,78.41,113942.0,74.4422,74.4517,74.3948,74.3948,113942.0
2024-04-26 11:00:00,78.42,78.45,78.41,78.44,32980.0,74.4043,74.4327,74.3948,74.4233,32980.0
2024-04-26 11:05:00,78.44,78.44,78.41,78.42,11787.0,74.4233,74.4233,74.3948,74.4043,11787.0
2024-04-26 11:10:00,78.42,78.42,78.4,78.42,13087.0,74.4043,74.4043,74.3853,74.4043,13087.0
2024-04-26 11:15:00,78.42,78.43,78.4,78.41,11396.0,74.4043,74.4138,74.3853,74.3948,11396.0
2024-04-26 11:20:00,78.41,78.41,78.39,78.39,17841.0,74.3948,74.3948,74.3758,74.3758,17841.0
2024-04-26 11:25:00,78.4,78.42,78.39,78.42,10604.0,74.3853,74.4043,74.3758,74.4043,10604.0
2024-04-26 11:30:00,78.42,78.42,78.4,78.41,3595.0,74.4043,74.4043,74.3853,74.3948,3595.0
2024-04-26 11:35:00,78.4,78.44,78.4,78.43,23351.0,74.3853,74.4233,74.3853,74.4138,23351.0
2024-04-26 11:40:00,78.44,78.44,78.42,78.44,12706.0,74.4233,74.4233,74.4043,74.4233,12706.0
2024-04-26 11:45:00,78.44,78.45,78.43,78.45,16543.0,74.4233,74.4327,74.4138,74.4327,16543.0
2024-04-26 11:50:00,78.45,78.45,78.4,78.42,19162.0,74.4327,74.4327,74.3853,74.4043,19162.0
2024-04-26 11:55:00,78.43,78.43,78.41,78.41,14124.0,74.4138,74.4138,74.3948,74.3948,14124.0
2024-04-26 12:00:00,78.42,78.42,78.39,78.41,23767.0,74.4043,74.4043,74.3758,74.3948,23767.0
2024-04-26 12:05:00,78.41,78.41,78.39,78.39,10702.0,74.3948,74.3948,74.3758,74.3758,10702.0
2024-04-26 12:10:00,78.4,78.43,78.39,78.43,8884.0,74.3853,74.4138,74.3758,74.4138,8884.0
2024-04-26 12:15:00,78.43,78.43,78.42,78.42,19245.0,74.4138,74.4138,74.4043,74.4043,19245.0
2024-04-26 12:20:00,78.42,78.43,78.41,78.42,23087.0,74.4043,74.4138,74.3948,74.4043,23087.0
2024-04-26 12:25:00,78.42,78.44,78.41,78.43,20487.0,74.4043,74.4233,74.3948,74.4138,20487.0
2024-04-26 12:30:00,78.44,78.44,78.42,78.43,8539.0,74.4233,74.4233,74.4043,74.4138,8539.0
2024-04-26 12:35:00,78.43,78.44,78.42,78.44,10688.0,74.4138,74.4233,74.4043,74.4233,10688.0
2024-04-26 12:40:00,78.44,78.46,78.42,78.44,170032.0,74.4233,74.4422,74.4043,74.4233,170032.0
2024-04-26 12:45:00,78.44,78.45,78.43,78.44,6371.0,74.4233,74.4327,74.4138,74.4233,6371.0
2024-04-26 12:50:00,78.43,78.45,78.42,78.44,13941.0,74.4138,74.4327,74.4043,74.4233,13941.0
2024-04-26 12:55:00,78.44,78.45,78.43,78.44,16820.0,74.4233,74.4327,74.4138,74.4233,16820.0
2024-04-26 13:00:00,78.45,78.45,78.43,78.44,4788.0,74.4327,74.4327,74.4138,74.4233,4788.0
2024-04-26 13:05:00,78.44,78.45,78.43,78.43,10591.0,74.4233,74.4327,74.4138,74.4138,10591.0
2024-04-26 13:10:00,78.43,78.45,78.43,78.45,20709.0,74.4138,74.4327,74.4138,74.4327,20709.0
2024-04-26 13:15:00,78.45,78.45,78.43,78.43,28138.0,74.4327,74.4327,74.4138,74.4138,28138.0
2024-04-26 13:20:00,78.43,78.43,78.4,78.41,15806.0,74.4138,74.4138,74.3853,74.3948,15806.0
2024-04-26 13:25:00,78.41,78.42,78.4,78.42,13300.0,74.3948,74.4043,74.3853,74.4043,13300.0
2024-04-26 13:30:00,78.42,78.43,78.41,78.42,13703.0,74.4043,74.4138,74.3948,74.4043,13703.0
2024-04-26 13:35:00,78.43,78.43,78.41,78.41,33311.0,74.4138,74.4138,74.3948,74.3948,33311.0
2024-04-26 13:40:00,78.42,78.42,78.4,78.41,12573.0,74.4043,74.4043,74.3853,74.3948,12573.0
2024-04-26 13:45:00,78.42,78.42,78.4,78.42,13325.0,74.4043,74.4043,74.3853,74.4043,13325.0
2024-04-26 13:50:00,78.42,78.42,78.4,78.41,9274.0,74.4043,74.4043,74.3853,74.3948,9274.0
2024-04-26 13:55:00,78.41,78.41,78.39,78.4,42903.0,74.3948,74.3948,74.3758,74.3853,42903.0
2024-04-26 14:00:00,78.4,78.4,78.39,78.4,13100.0,74.3853,74.3853,74.3758,74.3853,13100.0
2024-04-26 14:05:00,78.39,78.4,78.39,78.4,15763.0,74.3758,74.3853,74.3758,74.3853,15763.0
2024-04-26 14:10:00,78.4,78.4,78.39,78.4,9876.0,74.3853,74.3853,74.3758,74.3853,9876.0
2024-04-26 14:15:00,78.4,78.41,78.39,78.4,33688.0,74.3853,74.3948,74.3758,74.3853,33688.0
2024-04-26 14:20:00,78.4,78.41,78.39,78.39,46354.0,74.3853,74.3948,74.3758,74.3758,46354.0
2024-04-26 14:25:00,78.39,78.4,78.39,78.39,20326.0,74.3758,74.3853,74.3758,74.3758,20326.0
2024-04-26 14:30:00,78.4,78.41,78.39,78.4,23444.0,74.3853,74.3948,74.3758,74.3853,23444.0
2024-04-26 14:35:00,78.39,78.41,78.39,78.4,52268.0,74.3758,74.3948,74.3758,74.3853,52268.0
2024-04-26 14:40:00,78.4,78.41,78.4,78.41,261414.0,74.3853,74.3948,74.3853,74.3948,261414.0
2024-04-26 14:45:00,78.41,78.41,78.4,78.41,66918.0,74.3948,74.3948,74.3853,74.3948,66918.0
2024-04-26 14:50:00,78.41,78.41,78.4,78.4,45001.0,74.3948,74.3948,74.3853,74.3853,45001.0
2024-04-26 14:55:00,78.4,78.42,78.38,78.39,881843.0,74.3853,74.4043,74.3663,74.3758,881843.0
2024-04-26 15:00:00,78.39,78.4,78.39,78.4,50506.0,74.3758,74.3853,74.3758,74.3853,50506.0
2024-04-26 15:05:00,78.4,78.4,78.38,78.39,109848.0,74.3853,74.3853,74.3663,74.3758,109848.0
2024-04-26 15:10:00,78.39,78.4,78.39,78.4,85912.0,74.3758,74.3853,74.3758,74.3853,85912.0
2024-04-26 15:15:00,78.4,78.4,78.39,78.4,78547.0,74.3853,74.3853,74.3758,74.3853,78547.0
2024-04-26 15:20:00,78.4,78.4,78.39,78.4,77895.0,74.3853,74.3853,74.3758,74.3853,77895.0
2024-04-26 15:25:00,78.4,78.42,78.39,78.42,59184.0,74.3853,74.4043,74.3758,74.4043,59184.0
2024-04-26 15:30:00,78.42,78.42,78.4,78.4,51532.0,74.4043,74.4043,74.3853,74.3853,51532.0
2024-04-26 15:35:00,78.4,78.41,78.4,78.41,33126.0,74.3853,74.3948,74.3853,74.3948,33126.0
2024-04-26 15:40:00,78.4,78.41,78.38,78.39,37461.0,74.3853,74.3948,74.3663,74.3758,37461.0
2024-04-26 15:45:00,78.39,78.39,78.38,78.39,21355.0,74.3758,74.3758,74.3663,74.3758,21355.0
2024-04-26 15:50:00,78.39,78.4,78.38,78.4,13549.0,74.3758,74.3853,74.3663,74.3853,13549.0
2024-04-26 15:55:00,78.4,78.42,78.38,78.41,302552.0,74.3853,74.4043,74.3663,74.3948,302552.0
2024-04-29 09:30:00,78.51,78.67,78.51,78.61,70450.0,74.4897,74.6415,74.4897,74.5846,70450.0
2024-04-29 09:35:00,78.6,78.61,78.56,78.56,22391.0,74.5751,74.5846,74.5371,74.5371,22391.0
2024-04-29 09:40:00,78.56,78.59,78.55,78.58,34203.0,74.5371,74.5656,74.5276,74.5561,34203.0
2024-04-29 09:45:00,78.57,78.59,78.57,78.58,28035.0,74.5466,74.5656,74.5466,74.5561,28035.0
2024-04-29 09:50:00,78.57,78.57,78.54,78.54,76751.0,74.5466,74.5466,74.5181,74.5181,76751.0
2024-04-29 09:55:00,78.55,78.57,78.54,78.55,27707.0,74.5276,74.5466,74.5181,74.5276,27707.0
2024-04-29 10:00:00,78.55,78.58,78.54,78.56,21701.0,74.5276,74.5561,74.5181,74.5371,21701.0
2024-04-29 10:05:00,78.57,78.6,78.56,78.59,21041.0,74.5466,74.5751,74.5371,74.5656,21041.0
2024-04-29 10:10:00,78.6,78.61,78.59,78.61,12446.0,74.5751,74.5846,74.5656,74.5846,12446.0
2024-04-29 10:15:00,78.61,78.62,78.6,78.61,25872.0,74.5846,74.594,74.5751,74.5846,25872.0
2024-04-29 10:20:00,78.62,78.65,78.6,78.63,716004.0,74.594,74.6225,74.5751,74.6035,716004.0
2024-04-29 10:25:00,78.63,78.66,78.63,78.66,29774.0,74.6035,74.632,74.6035,74.632,29774.0
2024-04-29 10:30:00,78.67,78.67,78.64,78.67,53866.0,74.6415,74.6415,74.613,74.6415,53866.0
2024-04-29 10:35:00,78.67,78.68,78.65,78.66,36062.0,74.6415,74.651,74.6225,74.632,36062.0
2024-04-29 10:40:00,78.66,78.67,78.65,78.67,30744.0,74.632,74.6415,74.6225,74.6415,30744.0
2024-04-29 10:45:00,78.67,78.69,78.66,78.67,214235.0,74.6415,74.6605,74.632,74.6415,214235.0
2024-04-29 10:50:00,78.67,78.7,78.67,78.7,13783.0,74.6415,74.6699,74.6415,74.6699,13783.0
2024-04-29 10:55:00,78.7,78.73,78.69,78.71,36322.0,74.6699,74.6984,74.6605,74.6794,36322.0
2024-04-29 11:00:00,78.72,78.74,78.7,78.72,30213.0,74.6889,74.7079,74.6699,74.6889,30213.0
2024-04-29 11:05:00,78.73,78.73,78.7,78.71,37254.0,74.6984,74.6984,74.6699,74.6794,37254.0
2024-04-29 11:10:00,78.7,78.71,78.7,78.7,56966.0,74.6699,74.6794,74.6699,74.6699,56966.0
2024-04-29 11:15:00,78.7,78.71,78.69,78.7,15425.0,74.6699,74.6794,74.6605,74.6699,15425.0
2024-04-29 11:20:00,78.7,78.71,78.68,78.69,15606.0,74.6699,74.6794,74.651,74.6605,15606.0
2024-04-29 11:25:00,78.69,78.69,78.68,78.69,103416.0,74.6605,74.6605,74.651,74.6605,103416.0
2024-04-29 11:30:00,78.68,78.69,78.66,78.67,59790.0,74.651,74.6605,74.632,74.6415,59790.0
2024-04-29 11:35:00,78.67,78.68,78.66,78.67,54758.0,74.6415,74.651,74.632,74.6415,54758.0
2024-04-29 11:40:00,78.67,78.68,78.67,78.67,14296.0,74.6415,74.651,74.6415,74.6415,14296.0
2024-04-29 11:45:00,78.67,78.67,78.64,78.65,90899.0,74.6415,74.6415,74.613,74.6225,90899.0
2024-04-29 11:50:00,78.65,78.66,78.64,78.64,291156.0,74.6225,74.632,74.613,74.613,291156.0
2024-04-29 11:55:00,78.65,78.65,78.64,78.64,136891.0,74.6225,74.6225,74.613,74.613,136891.0
2024-04-29 12:00:00,78.64,78.66,78.63,78.66,51528.0,74.613,74.632,74.6035,74.632,51528.0
2024-04-29 12:05:00,78.66,78.67,78.65,78.66,45517.0,74.632,74.6415,74.6225,74.632,45517.0
2024-04-29 12:10:00,78.67,78.67,78.66,78.67,13620.0,74.6415,74.6415,74.632,74.6415,13620.0
2024-04-29 12:15:00,78.66,78.67,78.66,78.66,11310.0,74.632,74.6415,74.632,74.632,11310.0
2024-04-29 12:20:00,78.66,78.7,78.66,78.69,33824.0,74.632,74.6699,74.632,74.6605,33824.0
2024-04-29 12:25:00,78.69,78.69,78.66,78.67,32633.0,74.6605,74.6605,74.632,74.6415,32633.0
2024-04-29 12:30:00,78.67,78.68,78.67,78.67,11103.0,74.6415,74.651,74.6415,74.6415,11103.0
2024-04-29 12:35:00,78.67,78.69,78.67,78.67,19813.0,74.6415,74.6605,74.6415,74.6415,19813.0
2024-04-29 12:40:00,78.68,78.7,78.67,78.7,39309.0,74.651,74.6699,74.6415,74.6699,39309.0
2024-04-29 12:45:00,78.7,78.71,78.69,78.7,18327.0,74.6699,74.6794,74.6605,74.6699,18327.0
2024-04-29 12:50:00,78.71,78.72,78.7,78.72,16656.0,74.6794,74.6889,74.6699,74.6889,16656.0
2024-04-29 12:55:00,78.71,78.72,78.69,78.7,27337.0,74.6794,74.6889,74.6605,74.6699,27337.0
2024-04-29 13:00:00,78.7,78.7,78.68,78.68,38006.0,74.6699,74.6699,74.651,74.651,38006.0
2024-04-29 13:05:00,78.69,78.7,78.68,78.7,15469.0,74.6605,74.6699,74.651,74.6699,15469.0
2024-04-29 13:10:00,78.7,78.72,78.69,78.7,27791.0,74.6699,74.6889,74.6605,74.6699,27791.0
2024-04-29 13:15:00,78.7,78.72,78.69,78.69,13360.0,74.6699,74.6889,74.6605,74.6605,13360.0
2024-04-29 13:20:00,78.7,78.7,78.69,78.7,6179.0,74.6699,74.6699,74.6605,74.6699,6179.0
2024-04-29 13:25:00,78.7,78.7,78.69,78.7,13920.0,74.6699,74.6699,74.6605,74.6699,13920.0
2024-04-29 13:30:00,78.7,78.71,78.69,78.69,12915.0,74.6699,74.6794,74.6605,74.6605,12915.0
2024-04-29 13:35:00,78.7,78.73,78.7,78.72,18658.0,74.6699,74.6984,74.6699,74.6889,18658.0
2024-04-29 13:40:00,78.71,78.72,78.7,78.7,16642.0,74.6794,74.6889,74.6699,74.6699,16642.0
2024-04-29 13:45:00,78.69,78.7,78.68,78.68,14112.0,74.6605,74.6699,74.651,74.651,14112.0
2024-04-29 13:50:00,78.69,78.71,78.68,78.69,23282.0,74.6605,74.6794,74.651,74.6605,23282.0
2024-04-29 13:55:00,78.69,78.71,78.68,78.7,15767.0,74.6605,74.6794,74.651,74.6699,15767.0
2024-04-29 14:00:00,78.7,78.72,78.7,78.72,10464.0,74.6699,74.6889,74.6699,74.6889,10464.0
2024-04-29 14:05:00,78.72,78.72,78.71,78.72,5203.0,74.6889,74.6889,74.6794,74.6889,5203.0
2024-04-29 14:10:00,78.71,78.73,78.71,78.73,15397.0,74.6794,74.6984,74.6794,74.6984,15397.0
2024-04-29 14:15:00,78.73,78.74,78.72,78.73,17250.0,74.6984,74.7079,74.6889,74.6984,17250.0
2024-04-29 14:20:00,78.72,78.74,78.72,78.73,12437.0,74.6889,74.7079,74.6889,74.6984,12437.0
2024-04-29 14:25:00,78.73,78.73,78.72,78.73,10324.0,74.6984,74.6984,74.6889,74.6984,10324.0
2024-04-29 14:30:00,78.73,78.73,78.7,78.7,35648.0,74.6984,74.6984,74.6699,74.6699,35648.0
2024-04-29 14:35:00,78.7,78.71,78.69,78.7,13952.0,74.6699,74.6794,74.6605,74.6699,13952.0
2024-04-29 14:40:00,78.7,78.71,78.69,78.7,555533.0,74.6699,74.6794,74.6605,74.6699,555533.0
2024-04-29 14:45:00,78.7,78.71,78.7,78.7,17757.0,74.6699,74.6794,74.6699,74.6699,17757.0
2024-04-29 14:50:00,78.7,78.71,78.69,78.7,48791.0,74.6699,74.6794,74.6605,74.6699,48791.0
2024-04-29 14:55:00,78.7,78.72,78.7,78.72,23210.0,74.6699,74.6889,74.6699,74.6889,23210.0
2024-04-29 15:00:00,78.71,78.71,78.58,78.62,395164.0,74.6794,74.6794,74.5561,74.594,395164.0
2024-04-29 15:05:00,78.61,78.66,78.61,78.65,36690.0,74.5846,74.632,74.5846,74.6225,36690.0
2024-04-29 15:10:00,78.65,78.67,78.65,78.67,95518.0,74.6225,74.6415,74.6225,74.6415,95518.0
2024-04-29 15:15:00,78.67,78.67,78.65,78.66,38476.0,74.6415,74.6415,74.6225,74.632,38476.0
2024-04-29 15:20:00,78.66,78.66,78.62,78.63,53893.0,74.632,74.632,74.594,74.6035,53893.0
2024-04-29 15:25:00,78.63,78.65,78.62,78.65,100224.0,74.6035,74.6225,74.594,74.6225,100224.0
2024-04-29 15:30:00,78.65,78.65,78.62,78.63,51570.0,74.6225,74.6225,74.594,74.6035,51570.0
2024-04-29 15:35:00,78.63,78.64,78.62,78.64,56408.0,74.6035,74.613,74.594,74.613,56408.0
2024-04-29 15:40:00,78.64,78.66,78.63,78.66,119708.0,74.613,74.632,74.6035,74.632,119708.0
2024-04-29 15:45:00,78.65,78.66,78.64,78.65,67631.0,74.6225,74.632,74.613,74.6225,67631.0
2024-04-29 15:50:00,78.65,78.69,78.64,78.68,111744.0,74.6225,74.6605,74.613,74.651,111744.0
2024-04-29 15:55:00,78.68,78.7,78.67,78.69,434127.0,74.651,74.6699,74.6415,74.6605,434127.0
2024-04-30 09:30:00,78.49,78.49,78.41,78.43,49082.0,74.4707,74.4707,74.3948,74.4138,49082.0
2024-04-30 09:35:00,78.42,78.44,78.39,78.4,20700.0,74.4043,74.4233,74.3758,74.3853,20700.0
2024-04-30 09:40:00,78.4,78.48,78.4,78.48,470672.0,74.3853,74.4612,74.3853,74.4612,470672.0
2024-04-30 09:45:00,78.49,78.5,78.43,78.46,371280.0,74.4707,74.4802,74.4138,74.4422,371280.0
2024-04-30 09:50:00,78.46,78.46,78.42,78.43,54802.0,74.4422,74.4422,74.4043,74.4138,54802.0
2024-04-30 09:55:00,78.44,78.45,78.42,78.44,78915.0,74.4233,74.4327,74.4043,74.4233,78915.0
2024-04-30 10:00:00,78.42,78.5,78.42,78.45,258676.0,74.4043,74.4802,74.4043,74.4327,258676.0
2024-04-30 10:05:00,78.45,78.48,78.44,78.46,76881.0,74.4327,74.4612,74.4233,74.4422,76881.0
2024-04-30 10:10:00,78.46,78.48,78.44,78.48,100288.0,74.4422,74.4612,74.4233,74.4612,100288.0
2024-04-30 10:15:00,78.48,78.51,78.46,78.5,84583.0,74.4612,74.4897,74.4422,74.4802,84583.0
2024-04-30 10:20:00,78.5,78.53,78.5,78.51,418458.0,74.4802,74.5087,74.4802,74.4897,418458.0
2024-04-30 10:25:00,78.51,78.52,78.48,78.48,300482.0,74.4897,74.4992,74.4612,74.4612,300482.0
2024-04-30 10:30:00,78.48,78.53,78.48,78.51,32401.0,74.4612,74.5087,74.4612,74.4897,32401.0
2024-04-30 10:35:00,78.5,78.5,78.47,78.48,40320.0,74.4802,74.4802,74.4517,74.4612,40320.0
2024-04-30 10:40:00,78.47,78.5,78.46,78.5,31462.0,74.4517,74.4802,74.4422,74.4802,31462.0
2024-04-30 10:45:00,78.5,78.51,78.49,78.5,37727.0,74.4802,74.4897,74.4707,74.4802,37727.0
2024-04-30 10:50:00,78.49,78.49,78.46,78.47,41330.0,74.4707,74.4707,74.4422,74.4517,41330.0
2024-04-30 10:55:00,78.47,78.48,78.46,78.46,50131.0,74.4517,74.4612,74.4422,74.4422,50131.0
2024-04-30 11:00:00,78.47,78.47,78.44,78.45,37964.0,74.4517,74.4517,74.4233,74.4327,37964.0
2024-04-30 11:05:00,78.45,78.45,78.44,78.45,45983.0,74.4327,74.4327,74.4233,74.4327,45983.0
2024-04-30 11:10:00,78.45,78.45,78.41,78.42,65599.0,74.4327,74.4327,74.3948,74.4043,65599.0
2024-04-30 11:15:00,78.42,78.48,78.42,78.48,19053.0,74.4043,74.4612,74.4043,74.4612,19053.0
2024-04-30 11:20:00,78.48,78.51,78.48,78.5,33919.0,74.4612,74.4897,74.4612,74.4802,33919.0
2024-04-30 11:25:00,78.5,78.51,78.49,78.5,220588.0,74.4802,74.4897,74.4707,74.4802,220588.0
2024-04-30 11:30:00,78.5,78.51,78.48,78.49,47491.0,74.4802,74.4897,74.4612,74.4707,47491.0
2024-04-30 11:35:00,78.48,78.5,78.47,78.49,362502.0,74.4612,74.4802,74.4517,74.4707,362502.0
2024-04-30 11:40:00,78.49,78.49,78.44,78.45,146934.0,74.4707,74.4707,74.4233,74.4327,146934.0
2024-04-30 11:45:00,78.44,78.46,78.44,78.45,77011.0,74.4233,74.4422,74.4233,74.4327,77011.0
2024-04-30 11:50:00,78.46,78.48,78.45,78.48,37453.0,74.4422,74.4612,74.4327,74.4612,37453.0
2024-04-30 11:55:00,78.48,78.49,78.47,78.49,42493.0,74.4612,74.4707,74.4517,74.4707,42493.0
2024-04-30 12:00:00,78.48,78.5,78.47,78.47,53186.0,74.4612,74.4802,74.4517,74.4517,53186.0
2024-04-30 12:05:00,78.47,78.48,78.46,78.48,38397.0,74.4517,74.4612,74.4422,74.4612,38397.0
2024-04-30 12:10:00,78.48,78.49,78.47,78.48,63347.0,74.4612,74.4707,74.4517,74.4612,63347.0
2024-04-30 12:15:00,78.48,78.49,78.47,78.47,38144.0,74.4612,74.4707,74.4517,74.4517,38144.0
2024-04-30 12:20:00,78.48,78.48,78.44,78.45,50786.0,74.4612,74.4612,74.4233,74.4327,50786.0
2024-04-30 12:25:00,78.45,78.47,78.44,78.46,54723.0,74.4327,74.4517,74.4233,74.4422,54723.0
2024-04-30 12:30:00,78.46,78.47,78.43,78.44,71769.0,74.4422,74.4517,74.4138,74.4233,71769.0
2024-04-30 12:35:00,78.43,78.46,78.43,78.45,238219.0,74.4138,74.4422,74.4138,74.4327,238219.0
2024-04-30 12:40:00,78.45,78.45,78.41,78.43,65746.0,74.4327,74.4327,74.3948,74.4138,65746.0
2024-04-30 12:45:00,78.44,78.44,78.4,78.41,40436.0,74.4233,74.4233,74.3853,74.3948,40436.0
2024-04-30 12:50:00,78.41,78.44,78.4,78.43,267643.0,74.3948,74.4233,74.3853,74.4138,267643.0
2024-04-30 12:55:00,78.42,78.45,78.42,78.44,47317.0,74.4043,74.4327,74.4043,74.4233,47317.0
2024-04-30 13:00:00,78.44,78.45,78.43,78.43,18419.0,74.4233,74.4327,74.4138,74.4138,18419.0
2024-04-30 13:05:00,78.44,78.44,78.43,78.44,15857.0,74.4233,74.4233,74.4138,74.4233,15857.0
2024-04-30 13:10:00,78.44,78.45,78.42,78.43,29293.0,74.4233,74.4327,74.4043,74.4138,29293.0
2024-04-30 13:15:00,78.43,78.45,78.43,78.44,17844.0,74.4138,74.4327,74.4138,74.4233,17844.0
2024-04-30 13:20:00,78.44,78.45,78.43,78.43,20579.0,74.4233,74.4327,74.4138,74.4138,20579.0
2024-04-30 13:25:00,78.44,78.44,78.43,78.44,29837.0,74.4233,74.4233,74.4138,74.4233,29837.0
2024-04-30 13:30:00,78.44,78.44,78.42,78.44,39033.0,74.4233,74.4233,74.4043,74.4233,39033.0
2024-04-30 13:35:00,78.44,78.45,78.43,78.45,16865.0,74.4233,74.4327,74.4138,74.4327,16865.0
2024-04-30 13:40:00,78.45,78.45,78.42,78.43,21711.0,74.4327,74.4327,74.4043,74.4138,21711.0
2024-04-30 13:45:00,78.43,78.44,78.43,78.44,13834.0,74.4138,74.4233,74.4138,74.4233,13834.0
2024-04-30 13:50:00,78.44,78.45,78.44,78.45,9546.0,74.4233,74.4327,74.4233,74.4327,9546.0
2024-04-30 13:55:00,78.44,78.45,78.43,78.44,17205.0,74.4233,74.4327,74.4138,74.4233,17205.0
2024-04-30 14:00:00,78.44,78.47,78.43,78.47,15998.0,74.4233,74.4517,74.4138,74.4517,15998.0
2024-04-30 14:05:00,78.46,78.46,78.43,78.44,19199.0,74.4422,74.4422,74.4138,74.4233,19199.0
2024-04-30 14:10:00,78.44,78.44,78.42,78.42,25871.0,74.4233,74.4233,74.4043,74.4043,25871.0
2024-04-30 14:15:00,78.42,78.44,78.42,78.42,18272.0,74.4043,74.4233,74.4043,74.4043,18272.0
2024-04-30 14:20:00,78.42,78.44,78.42,78.42,9608.0,74.4043,74.4233,74.4043,74.4043,9608.0
2024-04-30 14:25:00,78.42,78.43,78.41,78.41,7871.0,74.4043,74.4138,74.3948,74.3948,7871.0
2024-04-30 14:30:00,78.42,78.43,78.41,78.42,27780.0,74.4043,74.4138,74.3948,74.4043,27780.0
2024-04-30 14:35:00,78.42,78.44,78.41,78.43,30282.0,74.4043,74.4233,74.3948,74.4138,30282.0
2024-04-30 14:40:00,78.43,78.44,78.4,78.4,27153.0,74.4138,74.4233,74.3853,74.3853,27153.0
2024-04-30 14:45:00,78.4,78.41,78.37,78.38,9767.0,74.3853,74.3948,74.3568,74.3663,9767.0
2024-04-30 14:50:00,78.37,78.38,78.35,78.36,24028.0,74.3568,74.3663,74.3379,74.3474,24028.0
2024-04-30 14:55:00,78.36,78.36,78.34,78.35,12062.0,74.3474,74.3474,74.3284,74.3379,12062.0
2024-04-30 15:00:00,78.36,78.38,78.35,78.38,25560.0,74.3474,74.3663,74.3379,74.3663,25560.0
2024-04-30 15:05:00,78.38,78.38,78.35,78.36,13023.0,74.3663,74.3663,74.3379,74.3474,13023.0
2024-04-30 15:10:00,78.36,78.36,78.35,78.36,41422.0,74.3474,74.3474,74.3379,74.3474,41422.0
2024-04-30 15:15:00,78.36,78.37,78.34,78.34,110127.0,74.3474,74.3568,74.3284,74.3284,110127.0
2024-04-30 15:20:00,78.34,78.36,78.33,78.35,643170.0,74.3284,74.3474,74.3189,74.3379,643170.0
2024-04-30 15:25:00,78.35,78.35,78.34,78.34,65587.0,74.3379,74.3379,74.3284,74.3284,65587.0
2024-04-30 15:30:00,78.35,78.36,78.34,78.36,112709.0,74.3379,74.3474,74.3284,74.3474,112709.0
2024-04-30 15:35:00,78.36,78.36,78.34,78.35,77865.0,74.3474,74.3474,74.3284,74.3379,77865.0
2024-04-30 15:40:00,78.35,78.37,78.34,78.36,140212.0,74.3379,74.3568,74.3284,74.3474,140212.0
2024-04-30 15:45:00,78.36,78.37,78.35,78.37,219365.0,74.3474,74.3568,74.3379,74.3568,219365.0
2024-04-30 15:50:00,78.36,78.37,78.34,78.34,235812.0,74.3474,74.3568,74.3284,74.3284,235812.0
2024-04-30 15:55:00,78.34,78.35,78.29,78.35,442141.0,74.3284,74.3379,74.2809,74.3379,442141.0
2024-05-01 09:30:00,78.14,78.24,78.14,78.2,243488.0,74.4148,74.5101,74.4148,74.472,243488.0
2024-05-01 09:35:00,78.19,78.24,78.19,78.23,172121.0,74.4625,74.5101,74.4625,74.5005,172121.0
2024-05-01 09:40:00,78.23,78.24,78.19,78.21,135708.0,74.5005,74.5101,74.4625,74.4815,135708.0
2024-05-01 09:45:00,78.2,78.21,78.18,78.2,149031.0,74.472,74.4815,74.4529,74.472,149031.0
2024-05-01 09:50:00,78.22,78.22,78.16,78.17,720154.0,74.491,74.491,74.4339,74.4434,720154.0
2024-05-01 09:55:00,78.17,78.18,78.15,78.18,58659.0,74.4434,74.4529,74.4244,74.4529,58659.0
2024-05-01 10:00:00,78.18,78.3,78.08,78.2,299948.0,74.4529,74.5672,74.3577,74.472,299948.0
2024-05-01 10:05:00,78.21,78.27,78.2,78.22,327600.0,74.4815,74.5386,74.472,74.491,327600.0
2024-05-01 10:10:00,78.23,78.25,78.18,78.23,37219.0,74.5005,74.5196,74.4529,74.5005,37219.0
2024-05-01 10:15:00,78.22,78.24,78.19,78.21,41812.0,74.491,74.5101,74.4625,74.4815,41812.0
2024-05-01 10:20:00,78.2,78.22,78.19,78.19,23189.0,74.472,74.491,74.4625,74.4625,23189.0
2024-05-01 10:25:00,78.18,78.21,78.18,78.21,36716.0,74.4529,74.4815,74.4529,74.4815,36716.0
2024-05-01 10:30:00,78.22,78.23,78.2,78.2,21888.0,74.491,74.5005,74.472,74.472,21888.0
2024-05-01 10:35:00,78.2,78.21,78.18,78.19,65027.0,74.472,74.4815,74.4529,74.4625,65027.0
2024-05-01 10:40:00,78.19,78.19,78.15,78.16,299788.0,74.4625,74.4625,74.4244,74.4339,299788.0
2024-05-01 10:45:00,78.16,78.18,78.15,78.17,50097.0,74.4339,74.4529,74.4244,74.4434,50097.0
2024-05-01 10:50:00,78.17,78.2,78.17,78.17,87216.0,74.4434,74.472,74.4434,74.4434,87216.0
2024-05-01 10:55:00,78.17,78.19,78.17,78.17,47192.0,74.4434,74.4625,74.4434,74.4434,47192.0
2024-05-01 11:00:00,78.17,78.19,78.16,78.18,48381.0,74.4434,74.4625,74.4339,74.4529,48381.0
2024-05-01 11:05:00,78.17,78.18,78.16,78.17,33211.0,74.4434,74.4529,74.4339,74.4434,33211.0
2024-05-01 11:10:00,78.17,78.17,78.15,78.16,37283.0,74.4434,74.4434,74.4244,74.4339,37283.0
2024-05-01 11:15:00,78.16,78.18,78.15,78.15,24788.0,74.4339,74.4529,74.4244,74.4244,24788.0
2024-05-01 11:20:00,78.15,78.19,78.14,78.19,26074.0,74.4244,74.4625,74.4148,74.4625,26074.0
2024-05-01 11:25:00,78.19,78.19,78.18,78.19,32777.0,74.4625,74.4625,74.4529,74.4625,32777.0
2024-05-01 11:30:00,78.19,78.2,78.18,78.2,49763.0,74.4625,74.472,74.4529,74.472,49763.0
2024-05-01 11:35:00,78.2,78.21,78.19,78.2,87387.0,74.472,74.4815,74.4625,74.472,87387.0
2024-05-01 11:40:00,78.21,78.22,78.19,78.2,81988.0,74.4815,74.491,74.4625,74.472,81988.0
2024-05-01 11:45:00,78.2,78.21,78.19,78.19,53249.0,74.472,74.4815,74.4625,74.4625,53249.0
2024-05-01 11:50:00,78.2,78.21,78.18,78.18,37060.0,74.472,74.4815,74.4529,74.4529,37060.0
2024-05-01 11:55:00,78.18,78.2,78.17,78.18,68137.0,74.4529,74.472,74.4434,74.4529,68137.0
2024-05-01 12:00:00,78.17,78.18,78.16,78.18,42975.0,74.4434,74.4529,74.4339,74.4529,42975.0
2024-05-01 12:05:00,78.17,78.18,78.16,78.17,47696.0,74.4434,74.4529,74.4339,74.4434,47696.0
2024-05-01 12:10:00,78.17,78.17,78.15,78.15,77004.0,74.4434,74.4434,74.4244,74.4244,77004.0
2024-05-01 12:15:00,78.16,78.17,78.14,78.17,98035.0,74.4339,74.4434,74.4148,74.4434,98035.0
2024-05-01 12:20:00,78.16,78.17,78.15,78.17,62912.0,74.4339,74.4434,74.4244,74.4434,62912.0
2024-05-01 12:25:00,78.16,78.19,78.15,78.17,48117.0,74.4339,74.4625,74.4244,74.4434,48117.0
2024-05-01 12:30:00,78.17,78.19,78.17,78.17,29668.0,74.4434,74.4625,74.4434,74.4434,29668.0
2024-05-01 12:35:00,78.17,78.18,78.16,78.17,116996.0,74.4434,74.4529,74.4339,74.4434,116996.0
2024-05-01 12:40:00,78.17,78.17,78.15,78.16,60765.0,74.4434,74.4434,74.4244,74.4339,60765.0
2024-05-01 12:45:00,78.15,78.16,78.15,78.16,114623.0,74.4244,74.4339,74.4244,74.4339,114623.0
2024-05-01 12:50:00,78.16,78.17,78.15,78.17,11464.0,74.4339,74.4434,74.4244,74.4434,11464.0
2024-05-01 12:55:00,78.17,78.17,78.16,78.17,5705.0,74.4434,74.4434,74.4339,74.4434,5705.0
2024-05-01 13:00:00,78.17,78.17,78.14,78.15,55805.0,74.4434,74.4434,74.4148,74.4244,55805.0
2024-05-01 13:05:00,78.15,78.15,78.14,78.15,43400.0,74.4244,74.4244,74.4148,74.4244,43400.0
2024-05-01 13:10:00,78.15,78.15,78.14,78.15,132760.0,74.4244,74.4244,74.4148,74.4244,132760.0
2024-05-01 13:15:00,78.15,78.15,78.13,78.14,86915.0,74.4244,74.4244,74.4053,74.4148,86915.0
2024-05-01 13:20:00,78.15,78.16,78.14,78.16,31447.0,74.4244,74.4339,74.4148,74.4339,31447.0
2024-05-01 13:25:00,78.15,78.16,78.15,78.15,7540.0,74.4244,74.4339,74.4244,74.4244,7540.0
2024-05-01 13:30:00,78.15,78.18,78.15,78.17,10131.0,74.4244,74.4529,74.4244,74.4434,10131.0
2024-05-01 13:35:00,78.17,78.2,78.16,78.2,19582.0,74.4434,74.472,74.4339,74.472,19582.0
2024-05-01 13:40:00,78.2,78.2,78.17,78.17,24580.0,74.472,74.472,74.4434,74.4434,24580.0
2024-05-01 13:45:00,78.17,78.18,78.17,78.18,12014.0,74.4434,74.4529,74.4434,74.4529,12014.0
2024-05-01 13:50:00,78.17,78.2,78.17,78.19,23630.0,74.4434,74.472,74.4434,74.4625,23630.0
2024-05-01 13:55:00,78.2,78.22,78.17,78.2,52953.0,74.472,74.491,74.4434,74.472,52953.0
2024-05-01 14:00:00,78.2,78.38,78.09,78.36,355505.0,74.472,74.6434,74.3672,74.6243,355505.0
2024-05-01 14:05:00,78.35,78.35,78.23,78.23,51715.0,74.6148,74.6148,74.5005,74.5005,51715.0
2024-05-01 14:10:00,78.24,78.27,78.23,78.24,33345.0,74.5101,74.5386,74.5005,74.5101,33345.0
2024-05-01 14:15:00,78.24,78.26,78.21,78.24,28634.0,74.5101,74.5291,74.4815,74.5101,28634.0
2024-05-01 14:20:00,78.24,78.29,78.21,78.27,26384.0,74.5101,74.5577,74.4815,74.5386,26384.0
2024-05-01 14:25:00,78.27,78.34,78.26,78.33,27159.0,74.5386,74.6053,74.5291,74.5958,27159.0
2024-05-01 14:30:00,78.33,78.38,78.25,78.37,137880.0,74.5958,74.6434,74.5196,74.6339,137880.0
2024-05-01 14:35:00,78.37,78.48,78.23,78.43,244221.0,74.6339,74.7386,74.5005,74.691,244221.0
2024-05-01 14:40:00,78.44,78.6,78.43,78.6,131627.0,74.7005,74.8529,74.691,74.8529,131627.0
2024-05-01 14:45:00,78.6,78.63,78.57,78.6,544520.0,74.8529,74.8815,74.8243,74.8529,544520.0
2024-05-01 14:50:00,78.59,78.63,78.58,78.62,1338785.0,74.8434,74.8815,74.8339,74.872,1338785.0
2024-05-01 14:55:00,78.62,78.64,78.56,78.58,153263.0,74.872,74.891,74.8148,74.8339,153263.0
2024-05-01 15:00:00,78.59,78.6,78.52,78.54,89855.0,74.8434,74.8529,74.7767,74.7958,89855.0
2024-05-01 15:05:00,78.53,78.55,78.47,78.48,48382.0,74.7862,74.8053,74.7291,74.7386,48382.0
2024-05-01 15:10:00,78.48,78.53,78.48,78.53,45735.0,74.7386,74.7862,74.7386,74.7862,45735.0
2024-05-01 15:15:00,78.52,78.52,78.43,78.43,37661.0,74.7767,74.7767,74.691,74.691,37661.0
2024-05-01 15:20:00,78.42,78.52,78.4,78.5,114497.0,74.6815,74.7767,74.6624,74.7577,114497.0
2024-05-01 15:25:00,78.5,78.53,78.46,78.49,38844.0,74.7577,74.7862,74.7196,74.7481,38844.0
2024-05-01 15:30:00,78.48,78.48,78.44,78.45,535361.0,74.7386,74.7386,74.7005,74.7101,535361.0
2024-05-01 15:35:00,78.44,78.45,78.41,78.41,26130.0,74.7005,74.7101,74.672,74.672,26130.0
2024-05-01 15:40:00,78.41,78.45,78.39,78.42,165356.0,74.672,74.7101,74.6529,74.6815,165356.0
2024-05-01 15:45:00,78.42,78.44,78.4,78.42,45388.0,74.6815,74.7005,74.6624,74.6815,45388.0
2024-05-01 15:50:00,78.42,78.43,78.38,78.39,66924.0,74.6815,74.691,74.6434,74.6529,66924.0
2024-05-01 15:55:00,78.39,78.41,78.33,78.34,94375.0,74.6529,74.672,74.5958,74.6053,94375.0
2024-05-02 09:30:00,78.4,78.45,78.37,78.38,88840.0,74.6624,74.7101,74.6339,74.6434,88840.0
2024-05-02 09:35:00,78.38,78.39,78.36,78.37,59581.0,74.6434,74.6529,74.6243,74.6339,59581.0
2024-05-02 09:40:00,78.37,78.38,78.34,78.38,42909.0,74.6339,74.6434,74.6053,74.6434,42909.0
2024-05-02 09:45:00,78.39,78.42,78.39,78.42,63636.0,74.6529,74.6815,74.6529,74.6815,63636.0
2024-05-02 09:50:00,78.42,78.47,78.4,78.47,88111.0,74.6815,74.7291,74.6624,74.7291,88111.0
2024-05-02 09:55:00,78.47,78.5,78.45,78.47,65927.0,74.7291,74.7577,74.7101,74.7291,65927.0
2024-05-02 10:00:00,78.48,78.48,78.44,78.48,160905.0,74.7386,74.7386,74.7005,74.7386,160905.0
2024-05-02 10:05:00,78.48,78.49,78.37,78.4,442480.0,74.7386,74.7481,74.6339,74.6624,442480.0
2024-05-02 10:10:00,78.39,78.4,78.37,78.38,98166.0,74.6529,74.6624,74.6339,74.6434,98166.0
2024-05-02 10:15:00,78.38,78.41,78.37,78.4,55802.0,74.6434,74.672,74.6339,74.6624,55802.0
2024-05-02 10:20:00,78.41,78.46,78.4,78.44,32754.0,74.672,74.7196,74.6624,74.7005,32754.0
2024-05-02 10:25:00,78.45,78.46,78.42,78.43,21332.0,74.7101,74.7196,74.6815,74.691,21332.0
2024-05-02 10:30:00,78.43,78.48,78.42,78.45,31436.0,74.691,74.7386,74.6815,74.7101,31436.0
2024-05-02 10:35:00,78.45,78.46,78.42,78.44,28996.0,74.7101,74.7196,74.6815,74.7005,28996.0
2024-05-02 10:40:00,78.44,78.45,78.41,78.42,31747.0,74.7005,74.7101,74.672,74.6815,31747.0
2024-05-02 10:45:00,78.42,78.48,78.42,78.47,18732.0,74.6815,74.7386,74.6815,74.7291,18732.0
2024-05-02 10:50:00,78.47,78.47,78.46,78.47,14326.0,74.7291,74.7291,74.7196,74.7291,14326.0
2024-05-02 10:55:00,78.48,78.52,78.47,78.51,24053.0,74.7386,74.7767,74.7291,74.7672,24053.0
2024-05-02 11:00:00,78.51,78.52,78.49,78.52,26918.0,74.7672,74.7767,74.7481,74.7767,26918.0
2024-05-02 11:05:00,78.52,78.55,78.51,78.54,19987.0,74.7767,74.8053,74.7672,74.7958,19987.0
2024-05-02 11:10:00,78.55,78.56,78.53,78.55,34518.0,74.8053,74.8148,74.7862,74.8053,34518.0
2024-05-02 11:15:00,78.55,78.58,78.54,78.55,31505.0,74.8053,74.8339,74.7958,74.8053,31505.0
2024-05-02 11:20:00,78.55,78.59,78.54,78.59,19426.0,74.8053,74.8434,74.7958,74.8434,19426.0
2024-05-02 11:25:00,78.59,78.59,78.56,78.56,21072.0,74.8434,74.8434,74.8148,74.8148,21072.0
2024-05-02 11:30:00,78.56,78.58,78.56,78.56,18986.0,74.8148,74.8339,74.8148,74.8148,18986.0
2024-05-02 11:35:00,78.57,78.6,78.56,78.6,21001.0,74.8243,74.8529,74.8148,74.8529,21001.0
2024-05-02 11:40:00,78.6,78.64,78.59,78.62,154413.0,74.8529,74.891,74.8434,74.872,154413.0
2024-05-02 11:45:00,78.62,78.62,78.6,78.61,112556.0,74.872,74.872,74.8529,74.8624,112556.0
2024-05-02 11:50:00,78.61,78.64,78.61,78.63,487599.0,74.8624,74.891,74.8624,74.8815,487599.0
2024-05-02 11:55:00,78.63,78.64,78.62,78.64,49763.0,74.8815,74.891,74.872,74.891,49763.0
2024-05-02 12:00:00,78.63,78.64,78.62,78.64,277415.0,74.8815,74.891,74.872,74.891,277415.0
2024-05-02 12:05:00,78.64,78.64,78.62,78.63,66962.0,74.891,74.891,74.872,74.8815,66962.0
2024-05-02 12:10:00,78.62,78.63,78.62,78.63,54161.0,74.872,74.8815,74.872,74.8815,54161.0
2024-05-02 12:15:00,78.63,78.65,78.62,78.65,77937.0,74.8815,74.9005,74.872,74.9005,77937.0
2024-05-02 12:20:00,78.65,78.69,78.64,78.68,30020.0,74.9005,74.9386,74.891,74.9291,30020.0
2024-05-02 12:25:00,78.68,78.69,78.67,78.69,16548.0,74.9291,74.9386,74.9196,74.9386,16548.0
2024-05-02 12:30:00,78.68,78.68,78.67,78.67,70402.0,74.9291,74.9291,74.9196,74.9196,70402.0
2024-05-02 12:35:00,78.67,78.68,78.65,78.67,28357.0,74.9196,74.9291,74.9005,74.9196,28357.0
2024-05-02 12:40:00,78.67,78.68,78.67,78.68,14018.0,74.9196,74.9291,74.9196,74.9291,14018.0
2024-05-02 12:45:00,78.69,78.7,78.68,78.7,41297.0,74.9386,74.9481,74.9291,74.9481,41297.0
2024-05-02 12:50:00,78.7,78.7,78.68,78.69,177216.0,74.9481,74.9481,74.9291,74.9386,177216.0
2024-05-02 12:55:00,78.69,78.69,78.67,78.69,50822.0,74.9386,74.9386,74.9196,74.9386,50822.0
2024-05-02 13:00:00,78.69,78.69,78.68,78.69,178904.0,74.9386,74.9386,74.9291,74.9386,178904.0
2024-05-02 13:05:00,78.69,78.7,78.68,78.7,68908.0,74.9386,74.9481,74.9291,74.9481,68908.0
2024-05-02 13:10:00,78.69,78.71,78.68,78.7,35955.0,74.9386,74.9577,74.9291,74.9481,35955.0
2024-05-02 13:15:00,78.7,78.71,78.7,78.7,7940.0,74.9481,74.9577,74.9481,74.9481,7940.0
2024-05-02 13:20:00,78.71,78.74,78.7,78.74,18023.0,74.9577,74.9862,74.9481,74.9862,18023.0
2024-05-02 13:25:00,78.75,78.77,78.73,78.77,80162.0,74.9958,75.0148,74.9767,75.0148,80162.0
2024-05-02 13:30:00,78.77,78.78,78.73,78.73,56016.0,75.0148,75.0243,74.9767,74.9767,56016.0
2024-05-02 13:35:00,78.73,78.76,78.73,78.75,25240.0,74.9767,75.0053,74.9767,74.9958,25240.0
2024-05-02 13:40:00,78.74,78.76,78.73,78.75,17699.0,74.9862,75.0053,74.9767,74.9958,17699.0
2024-05-02 13:45:00,78.76,78.77,78.75,78.77,94373.0,75.0053,75.0148,74.9958,75.0148,94373.0
2024-05-02 13:50:00,78.76,78.78,78.75,78.76,30838.0,75.0053,75.0243,74.9958,75.0053,30838.0
2024-05-02 13:55:00,78.76,78.77,78.76,78.77,17494.0,75.0053,75.0148,75.0053,75.0148,17494.0
2024-05-02 14:00:00,78.77,78.78,78.76,78.77,144557.0,75.0148,75.0243,75.0053,75.0148,144557.0
2024-05-02 14:05:00,78.77,78.78,78.76,78.78,47012.0,75.0148,75.0243,75.0053,75.0243,47012.0
2024-05-02 14:10:00,78.77,78.78,78.76,78.78,56041.0,75.0148,75.0243,75.0053,75.0243,56041.0
2024-05-02 14:15:00,78.78,78.78,78.75,78.77,188221.0,75.0243,75.0243,74.9958,75.0148,188221.0
2024-05-02 14:20:00,78.77,78.78,78.76,78.77,99487.0,75.0148,75.0243,75.0053,75.0148,99487.0
2024-05-02 14:25:00,78.77,78.79,78.76,78.78,31131.0,75.0148,75.0338,75.0053,75.0243,31131.0
2024-05-02 14:30:00,78.79,78.8,78.78,78.8,20324.0,75.0338,75.0434,75.0243,75.0434,20324.0
2024-05-02 14:35:00,78.79,78.8,78.78,78.78,80784.0,75.0338,75.0434,75.0243,75.0243,80784.0
2024-05-02 14:40:00,78.78,78.79,78.78,78.78,33621.0,75.0243,75.0338,75.0243,75.0243,33621.0
2024-05-02 14:45:00,78.78,78.82,78.78,78.81,92566.0,75.0243,75.0624,75.0243,75.0529,92566.0
2024-05-02 14:50:00,78.81,78.83,78.81,78.83,55246.0,75.0529,75.0719,75.0529,75.0719,55246.0
2024-05-02 14:55:00,78.83,78.84,78.82,78.84,29780.0,75.0719,75.0815,75.0624,75.0815,29780.0
2024-05-02 15:00:00,78.83,78.84,78.78,78.8,28047.0,75.0719,75.0815,75.0243,75.0434,28047.0
2024-05-02 15:05:00,78.8,78.81,78.8,78.81,11895.0,75.0434,75.0529,75.0434,75.0529,11895.0
2024-05-02 15:10:00,78.81,78.82,78.79,78.79,413598.0,75.0529,75.0624,75.0338,75.0338,413598.0
2024-05-02 15:15:00,78.8,78.8,78.78,78.78,162796.0,75.0434,75.0434,75.0243,75.0243,162796.0
2024-05-02 15:20:00,78.79,78.8,78.78,78.8,21292.0,75.0338,75.0434,75.0243,75.0434,21292.0
2024-05-02 15:25:00,78.8,78.82,78.8,78.81,13462.0,75.0434,75.0624,75.0434,75.0529,13462.0
2024-05-02 15:30:00,78.81,78.82,78.78,78.79,43219.0,75.0529,75.0624,75.0243,75.0338,43219.0
2024-05-02 15:35:00,78.79,78.79,78.77,78.78,64298.0,75.0338,75.0338,75.0148,75.0243,64298.0
2024-05-02 15:40:00,78.78,78.78,78.77,78.77,38301.0,75.0243,75.0243,75.0148,75.0148,38301.0
2024-05-02 15:45:00,78.78,78.8,78.77,78.79,32287.0,75.0243,75.0434,75.0148,75.0338,32287.0
2024-05-02 15:50:00,78.8,78.8,78.78,78.79,27361.0,75.0434,75.0434,75.0243,75.0338,27361.0
2024-05-02 15:55:00,78.79,78.82,78.78,78.81,123376.0,75.0338,75.0624,75.0243,75.0529,123376.0
2024-05-03 09:30:00,79.28,79.38,79.27,79.28,112769.0,75.5005,75.5957,75.491,75.5005,112769.0
2024-05-03 09:35:00,79.27,79.31,79.26,79.28,101339.0,75.491,75.5291,75.4814,75.5005,101339.0
2024-05-03 09:40:00,79.28,79.34,79.27,79.31,36082.0,75.5005,75.5576,75.491,75.5291,36082.0
2024-05-03 09:45:00,79.31,79.31,79.24,79.28,95318.0,75.5291,75.5291,75.4624,75.5005,95318.0
2024-05-03 09:50:00,79.27,79.28,79.22,79.28,18884.0,75.491,75.5005,75.4433,75.5005,18884.0
2024-05-03 09:55:00,79.26,79.28,79.21,79.23,362518.0,75.4814,75.5005,75.4338,75.4529,362518.0
2024-05-03 10:00:00,79.24,79.53,79.19,79.21,194033.0,75.4624,75.7386,75.4148,75.4338,194033.0
2024-05-03 10:05:00,79.19,79.24,79.12,79.16,292647.0,75.4148,75.4624,75.3481,75.3862,292647.0
2024-05-03 10:10:00,79.16,79.2,79.09,79.11,324047.0,75.3862,75.4243,75.3195,75.3386,324047.0
2024-05-03 10:15:00,79.12,79.14,79.07,79.08,556199.0,75.3481,75.3672,75.3005,75.31,556199.0
2024-05-03 10:20:00,79.08,79.12,79.05,79.09,169924.0,75.31,75.3481,75.2815,75.3195,169924.0
2024-05-03 10:25:00,79.08,79.12,79.05,79.11,149509.0,75.31,75.3481,75.2815,75.3386,149509.0
2024-05-03 10:30:00,79.11,79.14,79.06,79.06,54474.0,75.3386,75.3672,75.291,75.291,54474.0
2024-05-03 10:35:00,79.06,79.08,79.04,79.06,35151.0,75.291,75.31,75.2719,75.291,35151.0
2024-05-03 10:40:00,79.06,79.09,79.03,79.09,38404.0,75.291,75.3195,75.2624,75.3195,38404.0
2024-05-03 10:45:00,79.08,79.13,79.06,79.11,24647.0,75.31,75.3576,75.291,75.3386,24647.0
2024-05-03 10:50:00,79.1,79.12,79.1,79.11,290520.0,75.3291,75.3481,75.3291,75.3386,290520.0
2024-05-03 10:55:00,79.11,79.14,79.11,79.13,11694.0,75.3386,75.3672,75.3386,75.3576,11694.0
2024-05-03 11:00:00,79.13,79.14,79.12,79.13,7278.0,75.3576,75.3672,75.3481,75.3576,7278.0
2024-05-03 11:05:00,79.14,79.15,79.13,79.14,20715.0,75.3672,75.3767,75.3576,75.3672,20715.0
2024-05-03 11:10:00,79.14,79.16,79.13,79.16,15073.0,75.3672,75.3862,75.3576,75.3862,15073.0
2024-05-03 11:15:00,79.16,79.16,79.14,79.15,28795.0,75.3862,75.3862,75.3672,75.3767,28795.0
2024-05-03 11:20:00,79.16,79.17,79.14,79.15,85116.0,75.3862,75.3957,75.3672,75.3767,85116.0
2024-05-03 11:25:00,79.15,79.16,79.13,79.14,147486.0,75.3767,75.3862,75.3576,75.3672,147486.0
2024-05-03 11:30:00,79.14,79.18,79.14,79.16,263838.0,75.3672,75.4053,75.3672,75.3862,263838.0
2024-05-03 11:35:00,79.17,79.19,79.16,79.19,11824.0,75.3957,75.4148,75.3862,75.4148,11824.0
2024-05-03 11:40:00,79.19,79.2,79.17,79.19,67639.0,75.4148,75.4243,75.3957,75.4148,67639.0
2024-05-03 11:45:00,79.19,79.2,79.18,79.19,42578.0,75.4148,75.4243,75.4053,75.4148,42578.0
2024-05-03 11:50:00,79.19,79.21,79.18,79.2,349481.0,75.4148,75.4338,75.4053,75.4243,349481.0
2024-05-03 11:55:00,79.2,79.21,79.19,79.2,30881.0,75.4243,75.4338,75.4148,75.4243,30881.0
2024-05-03 12:00:00,79.19,79.24,79.19,79.22,67899.0,75.4148,75.4624,75.4148,75.4433,67899.0
2024-05-03 12:05:00,79.22,79.23,79.21,79.23,12666.0,75.4433,75.4529,75.4338,75.4529,12666.0
2024-05-03 12:10:00,79.23,79.23,79.19,79.2,29234.0,75.4529,75.4529,75.4148,75.4243,29234.0
2024-05-03 12:15:00,79.2,79.21,79.19,79.21,17290.0,75.4243,75.4338,75.4148,75.4338,17290.0
2024-05-03 12:20:00,79.2,79.21,79.19,79.2,20140.0,75.4243,75.4338,75.4148,75.4243,20140.0
2024-05-03 12:25:00,79.2,79.21,79.19,79.21,7463.0,75.4243,75.4338,75.4148,75.4338,7463.0
2024-05-03 12:30:00,79.21,79.21,79.19,79.2,17067.0,75.4338,75.4338,75.4148,75.4243,17067.0
2024-05-03 12:35:00,79.2,79.21,79.19,79.2,11259.0,75.4243,75.4338,75.4148,75.4243,11259.0
2024-05-03 12:40:00,79.2,79.22,79.19,79.2,15412.0,75.4243,75.4433,75.4148,75.4243,15412.0
2024-05-03 12:45:00,79.19,79.21,79.18,79.19,25346.0,75.4148,75.4338,75.4053,75.4148,25346.0
2024-05-03 12:50:00,79.19,79.19,79.17,79.17,231289.0,75.4148,75.4148,75.3957,75.3957,231289.0
2024-05-03 12:55:00,79.17,79.19,79.16,79.19,21450.0,75.3957,75.4148,75.3862,75.4148,21450.0
2024-05-03 13:00:00,79.19,79.19,79.17,79.19,27648.0,75.4148,75.4148,75.3957,75.4148,27648.0
2024-05-03 13:05:00,79.19,79.19,79.17,79.18,7147.0,75.4148,75.4148,75.3957,75.4053,7147.0
2024-05-03 13:10:00,79.17,79.18,79.17,79.17,12634.0,75.3957,75.4053,75.3957,75.3957,12634.0
2024-05-03 13:15:00,79.18,79.19,79.17,79.19,26455.0,75.4053,75.4148,75.3957,75.4148,26455.0
2024-05-03 13:20:00,79.18,79.2,79.17,79.19,157199.0,75.4053,75.4243,75.3957,75.4148,157199.0
2024-05-03 13:25:00,79.18,79.2,79.18,79.2,21676.0,75.4053,75.4243,75.4053,75.4243,21676.0
2024-05-03 13:30:00,79.2,79.21,79.19,79.2,152038.0,75.4243,75.4338,75.4148,75.4243,152038.0
2024-05-03 13:35:00,79.2,79.2,79.19,79.2,8318.0,75.4243,75.4243,75.4148,75.4243,8318.0
2024-05-03 13:40:00,79.21,79.21,79.2,79.21,13983.0,75.4338,75.4338,75.4243,75.4338,13983.0
2024-05-03 13:45:00,79.22,79.22,79.21,79.22,6156.0,75.4433,75.4433,75.4338,75.4433,6156.0
2024-05-03 13:50:00,79.22,79.23,79.21,79.21,27108.0,75.4433,75.4529,75.4338,75.4338,27108.0
2024-05-03 13:55:00,79.22,79.23,79.21,79.22,34950.0,75.4433,75.4529,75.4338,75.4433,34950.0
2024-05-03 14:00:00,79.21,79.21,79.2,79.21,62539.0,75.4338,75.4338,75.4243,75.4338,62539.0
2024-05-03 14:05:00,79.2,79.22,79.2,79.21,18392.0,75.4243,75.4433,75.4243,75.4338,18392.0
2024-05-03 14:10:00,79.22,79.24,79.21,79.24,67032.0,75.4433,75.4624,75.4338,75.4624,67032.0
2024-05-03 14:15:00,79.23,79.24,79.22,79.23,84009.0,75.4529,75.4624,75.4433,75.4529,84009.0
2024-05-03 14:20:00,79.22,79.23,79.22,79.23,49528.0,75.4433,75.4529,75.4433,75.4529,49528.0
2024-05-03 14:25:00,79.23,79.24,79.22,79.23,24905.0,75.4529,75.4624,75.4433,75.4529,24905.0
2024-05-03 14:30:00,79.23,79.24,79.23,79.23,11988.0,75.4529,75.4624,75.4529,75.4529,11988.0
2024-05-03 14:35:00,79.23,79.24,79.22,79.22,36053.0,75.4529,75.4624,75.4433,75.4433,36053.0
2024-05-03 14:40:00,79.23,79.23,79.21,79.22,41320.0,75.4529,75.4529,75.4338,75.4433,41320.0
2024-05-03 14:45:00,79.22,79.24,79.21,79.23,33957.0,75.4433,75.4624,75.4338,75.4529,33957.0
2024-05-03 14:50:00,79.24,79.24,79.23,79.23,8677.0,75.4624,75.4624,75.4529,75.4529,8677.0
2024-05-03 14:55:00,79.23,79.28,79.23,79.27,135612.0,75.4529,75.5005,75.4529,75.491,135612.0
2024-05-03 15:00:00,79.26,79.26,79.23,79.25,301202.0,75.4814,75.4814,75.4529,75.4719,301202.0
2024-05-03 15:05:00,79.25,79.27,79.24,79.26,140686.0,75.4719,75.491,75.4624,75.4814,140686.0
2024-05-03 15:10:00,79.27,79.27,79.24,79.25,16277.0,75.491,75.491,75.4624,75.4719,16277.0
2024-05-03 15:15:00,79.25,79.29,79.24,79.28,33387.0,75.4719,75.51,75.4624,75.5005,33387.0
2024-05-03 15:20:00,79.27,79.28,79.25,79.26,32969.0,75.491,75.5005,75.4719,75.4814,32969.0
2024-05-03 15:25:00,79.26,79.28,79.26,79.27,91747.0,75.4814,75.5005,75.4814,75.491,91747.0
2024-05-03 15:30:00,79.28,79.28,79.25,79.26,29500.0,75.5005,75.5005,75.4719,75.4814,29500.0
2024-05-03 15:35:00,79.26,79.26,79.25,79.26,29052.0,75.4814,75.4814,75.4719,75.4814,29052.0
2024-05-03 15:40:00,79.26,79.26,79.24,79.25,57827.0,75.4814,75.4814,75.4624,75.4719,57827.0
2024-05-03 15:45:00,79.25,79.25,79.24,79.25,25654.0,75.4719,75.4719,75.4624,75.4719,25654.0
2024-05-03 15:50:00,79.24,79.25,79.24,79.25,37458.0,75.4624,75.4719,75.4624,75.4719,37458.0
2024-05-03 15:55:00,79.25,79.27,79.24,79.26,274999.0,75.4719,75.491,75.4624,75.4814,274999.0
2024-05-06 09:30:00,79.35,79.35,79.29,79.32,662367.0,75.5672,75.5672,75.51,75.5386,662367.0
2024-05-06 09:35:00,79.32,79.34,79.32,79.33,146475.0,75.5386,75.5576,75.5386,75.5481,146475.0
2024-05-06 09:40:00,79.33,79.34,79.3,79.32,78892.0,75.5481,75.5576,75.5195,75.5386,78892.0
2024-05-06 09:45:00,79.32,79.33,79.3,79.31,23484.0,75.5386,75.5481,75.5195,75.5291,23484.0
2024-05-06 09:50:00,79.31,79.32,79.3,79.31,105815.0,75.5291,75.5386,75.5195,75.5291,105815.0
2024-05-06 09:55:00,79.31,79.32,79.3,79.31,6884.0,75.5291,75.5386,75.5195,75.5291,6884.0
2024-05-06 10:00:00,79.31,79.34,79.31,79.34,13736.0,75.5291,75.5576,75.5291,75.5576,13736.0
2024-05-06 10:05:00,79.34,79.35,79.32,79.33,53823.0,75.5576,75.5672,75.5386,75.5481,53823.0
2024-05-06 10:10:00,79.33,79.34,79.31,79.33,384898.0,75.5481,75.5576,75.5291,75.5481,384898.0
2024-05-06 10:15:00,79.34,79.34,79.33,79.33,10904.0,75.5576,75.5576,75.5481,75.5481,10904.0
2024-05-06 10:20:00,79.33,79.35,79.33,79.35,21891.0,75.5481,75.5672,75.5481,75.5672,21891.0
2024-05-06 10:25:00,79.35,79.36,79.33,79.34,21345.0,75.5672,75.5767,75.5481,75.5576,21345.0
2024-05-06 10:30:00,79.34,79.35,79.33,79.35,91104.0,75.5576,75.5672,75.5481,75.5672,91104.0
2024-05-06 10:35:00,79.35,79.36,79.34,79.36,245803.0,75.5672,75.5767,75.5576,75.5767,245803.0
2024-05-06 10:40:00,79.35,79.36,79.34,79.34,135798.0,75.5672,75.5767,75.5576,75.5576,135798.0
2024-05-06 10:45:00,79.34,79.35,79.33,79.34,9726.0,75.5576,75.5672,75.5481,75.5576,9726.0
2024-05-06 10:50:00,79.34,79.34,79.33,79.34,14080.0,75.5576,75.5576,75.5481,75.5576,14080.0
2024-05-06 10:55:00,79.34,79.34,79.33,79.34,18805.0,75.5576,75.5576,75.5481,75.5576,18805.0
2024-05-06 11:00:00,79.34,79.34,79.3,79.3,137364.0,75.5576,75.5576,75.5195,75.5195,137364.0
2024-05-06 11:05:00,79.31,79.31,79.3,79.3,67581.0,75.5291,75.5291,75.5195,75.5195,67581.0
2024-05-06 11:10:00,79.31,79.31,79.29,79.29,23546.0,75.5291,75.5291,75.51,75.51,23546.0
2024-05-06 11:15:00,79.3,79.31,79.29,79.3,142465.0,75.5195,75.5291,75.51,75.5195,142465.0
2024-05-06 11:20:00,79.29,79.3,79.28,79.29,19499.0,75.51,75.5195,75.5005,75.51,19499.0
2024-05-06 11:25:00,79.29,79.3,79.29,79.29,19942.0,75.51,75.5195,75.51,75.51,19942.0
2024-05-06 11:30:00,79.29,79.31,79.29,79.31,23372.0,75.51,75.5291,75.51,75.5291,23372.0
2024-05-06 11:35:00,79.31,79.33,79.3,79.33,24517.0,75.5291,75.5481,75.5195,75.5481,24517.0
2024-05-06 11:40:00,79.33,79.34,79.32,79.34,23356.0,75.5481,75.5576,75.5386,75.5576,23356.0
2024-05-06 11:45:00,79.34,79.34,79.33,79.34,13050.0,75.5576,75.5576,75.5481,75.5576,13050.0
2024-05-06 11:50:00,79.34,79.36,79.33,79.34,44889.0,75.5576,75.5767,75.5481,75.5576,44889.0
2024-05-06 11:55:00,79.34,79.35,79.33,79.34,402248.0,75.5576,75.5672,75.5481,75.5576,402248.0
2024-05-06 12:00:00,79.34,79.35,79.34,79.34,27590.0,75.5576,75.5672,75.5576,75.5576,27590.0
2024-05-06 12:05:00,79.34,79.35,79.34,79.34,64783.0,75.5576,75.5672,75.5576,75.5576,64783.0
2024-05-06 12:10:00,79.34,79.35,79.33,79.34,211123.0,75.5576,75.5672,75.5481,75.5576,211123.0
2024-05-06 12:15:00,79.33,79.34,79.32,79.33,41298.0,75.5481,75.5576,75.5386,75.5481,41298.0
2024-05-06 12:20:00,79.33,79.34,79.32,79.34,15777.0,75.5481,75.5576,75.5386,75.5576,15777.0
2024-05-06 12:25:00,79.33,79.34,79.33,79.34,9197.0,75.5481,75.5576,75.5481,75.5576,9197.0
2024-05-06 12:30:00,79.34,79.35,79.33,79.34,21847.0,75.5576,75.5672,75.5481,75.5576,21847.0
2024-05-06 12:35:00,79.33,79.34,79.33,79.34,6153.0,75.5481,75.5576,75.5481,75.5576,6153.0
2024-05-06 12:40:00,79.33,79.34,79.32,79.33,15216.0,75.5481,75.5576,75.5386,75.5481,15216.0
2024-05-06 12:45:00,79.33,79.33,79.32,79.33,7873.0,75.5481,75.5481,75.5386,75.5481,7873.0
2024-05-06 12:50:00,79.32,79.35,79.32,79.34,141600.0,75.5386,75.5672,75.5386,75.5576,141600.0
2024-05-06 12:55:00,79.35,79.37,79.35,79.37,16227.0,75.5672,75.5862,75.5672,75.5862,16227.0
2024-05-06 13:00:00,79.37,79.4,79.37,79.39,53478.0,75.5862,75.6148,75.5862,75.6052,53478.0
2024-05-06 13:05:00,79.39,79.4,79.38,79.4,28644.0,75.6052,75.6148,75.5957,75.6148,28644.0
2024-05-06 13:10:00,79.4,79.4,79.36,79.37,120436.0,75.6148,75.6148,75.5767,75.5862,120436.0
2024-05-06 13:15:00,79.37,79.38,79.35,79.36,58793.0,75.5862,75.5957,75.5672,75.5767,58793.0
2024-05-06 13:20:00,79.36,79.38,79.35,79.38,33819.0,75.5767,75.5957,75.5672,75.5957,33819.0
2024-05-06 13:25:00,79.37,79.39,79.36,79.37,35230.0,75.5862,75.6052,75.5767,75.5862,35230.0
2024-05-06 13:30:00,79.37,79.38,79.36,79.37,91461.0,75.5862,75.5957,75.5767,75.5862,91461.0
2024-05-06 13:35:00,79.36,79.38,79.36,79.37,46441.0,75.5767,75.5957,75.5767,75.5862,46441.0
2024-05-06 13:40:00,79.38,79.39,79.37,79.39,23151.0,75.5957,75.6052,75.5862,75.6052,23151.0
2024-05-06 13:45:00,79.39,79.4,79.38,79.39,35018.0,75.6052,75.6148,75.5957,75.6052,35018.0
2024-05-06 13:50:00,79.39,79.4,79.39,79.39,47964.0,75.6052,75.6148,75.6052,75.6052,47964.0
2024-05-06 13:55:00,79.4,79.4,79.39,79.39,67125.0,75.6148,75.6148,75.6052,75.6052,67125.0
2024-05-06 14:00:00,79.39,79.42,79.39,79.41,17501.0,75.6052,75.6338,75.6052,75.6243,17501.0
2024-05-06 14:05:00,79.41,79.41,79.39,79.4,26625.0,75.6243,75.6243,75.6052,75.6148,26625.0
2024-05-06 14:10:00,79.41,79.41,79.39,79.4,10321.0,75.6243,75.6243,75.6052,75.6148,10321.0
2024-05-06 14:15:00,79.39,79.4,79.38,79.39,26846.0,75.6052,75.6148,75.5957,75.6052,26846.0
2024-05-06 14:20:00,79.39,79.4,79.37,79.4,28481.0,75.6052,75.6148,75.5862,75.6148,28481.0
2024-05-06 14:25:00,79.39,79.4,79.39,79.4,9851.0,75.6052,75.6148,75.6052,75.6148,9851.0
2024-05-06 14:30:00,79.4,79.4,79.38,79.39,40830.0,75.6148,75.6148,75.5957,75.6052,40830.0
2024-05-06 14:35:00,79.39,79.39,79.36,79.37,7896.0,75.6052,75.6052,75.5767,75.5862,7896.0
2024-05-06 14:40:00,79.37,79.38,79.35,79.36,25853.0,75.5862,75.5957,75.5672,75.5767,25853.0
2024-05-06 14:45:00,79.35,79.36,79.34,79.36,12188.0,75.5672,75.5767,75.5576,75.5767,12188.0
2024-05-06 14:50:00,79.36,79.37,79.35,79.36,36782.0,75.5767,75.5862,75.5672,75.5767,36782.0
2024-05-06 14:55:00,79.36,79.38,79.36,79.38,59447.0,75.5767,75.5957,75.5767,75.5957,59447.0
2024-05-06 15:00:00,79.38,79.38,79.36,79.37,38199.0,75.5957,75.5957,75.5767,75.5862,38199.0
2024-05-06 15:05:00,79.38,79.38,79.35,79.36,49369.0,75.5957,75.5957,75.5672,75.5767,49369.0
2024-05-06 15:10:00,79.36,79.36,79.34,79.34,79610.0,75.5767,75.5767,75.5576,75.5576,79610.0
2024-05-06 15:15:00,79.35,79.36,79.33,79.34,148243.0,75.5672,75.5767,75.5481,75.5576,148243.0
2024-05-06 15:20:00,79.35,79.37,79.34,79.37,24311.0,75.5672,75.5862,75.5576,75.5862,24311.0
2024-05-06 15:25:00,79.37,79.38,79.35,79.36,29254.0,75.5862,75.5957,75.5672,75.5767,29254.0
2024-05-06 15:30:00,79.36,79.36,79.34,79.36,57950.0,75.5767,75.5767,75.5576,75.5767,57950.0
2024-05-06 15:35:00,79.35,79.36,79.33,79.34,88934.0,75.5672,75.5767,75.5481,75.5576,88934.0
2024-05-06 15:40:00,79.34,79.35,79.34,79.35,18762.0,75.5576,75.5672,75.5576,75.5672,18762.0
2024-05-06 15:45:00,79.34,79.36,79.34,79.36,52897.0,75.5576,75.5767,75.5576,75.5767,52897.0
2024-05-06 15:50:00,79.36,79.36,79.35,79.36,57879.0,75.5767,75.5767,75.5672,75.5767,57879.0
2024-05-06 15:55:00,79.36,79.39,79.36,79.39,322267.0,75.5767,75.6052,75.5767,75.6052,322267.0
2024-05-07 09:30:00,79.52,79.57,79.52,79.57,77044.0,75.729,75.7767,75.729,75.7767,77044.0
2024-05-07 09:35:00,79.57,79.59,79.52,79.53,288446.0,75.7767,75.7957,75.729,75.7386,288446.0
2024-05-07 09:40:00,79.53,79.55,79.51,79.52,70432.0,75.7386,75.7576,75.7195,75.729,70432.0
2024-05-07 09:45:00,79.52,79.54,79.51,79.51,53315.0,75.729,75.7481,75.7195,75.7195,53315.0
2024-05-07 09:50:00,79.51,79.53,79.51,79.52,150243.0,75.7195,75.7386,75.7195,75.729,150243.0
2024-05-07 09:55:00,79.52,79.53,79.52,79.52,47929.0,75.729,75.7386,75.729,75.729,47929.0
2024-05-07 10:00:00,79.52,79.55,79.52,79.55,72456.0,75.729,75.7576,75.729,75.7576,72456.0
2024-05-07 10:05:00,79.54,79.57,79.54,79.56,152298.0,75.7481,75.7767,75.7481,75.7671,152298.0
2024-05-07 10:10:00,79.56,79.58,79.55,79.58,77451.0,75.7671,75.7862,75.7576,75.7862,77451.0
2024-05-07 10:15:00,79.58,79.58,79.56,79.58,63666.0,75.7862,75.7862,75.7671,75.7862,63666.0
2024-05-07 10:20:00,79.58,79.58,79.54,79.55,70909.0,75.7862,75.7862,75.7481,75.7576,70909.0
2024-05-07 10:25:00,79.55,79.56,79.54,79.55,31857.0,75.7576,75.7671,75.7481,75.7576,31857.0
2024-05-07 10:30:00,79.55,79.56,79.54,79.55,568174.0,75.7576,75.7671,75.7481,75.7576,568174.0
2024-05-07 10:35:00,79.55,79.58,79.54,79.58,218680.0,75.7576,75.7862,75.7481,75.7862,218680.0
2024-05-07 10:40:00,79.58,79.6,79.57,79.59,173648.0,75.7862,75.8052,75.7767,75.7957,173648.0
2024-05-07 10:45:00,79.59,79.6,79.58,79.6,187192.0,75.7957,75.8052,75.7862,75.8052,187192.0
2024-05-07 10:50:00,79.59,79.6,79.56,79.58,239806.0,75.7957,75.8052,75.7671,75.7862,239806.0
2024-05-07 10:55:00,79.58,79.58,79.55,79.56,23691.0,75.7862,75.7862,75.7576,75.7671,23691.0
2024-05-07 11:00:00,79.56,79.57,79.55,79.56,8993.0,75.7671,75.7767,75.7576,75.7671,8993.0
2024-05-07 11:05:00,79.56,79.57,79.55,79.56,32940.0,75.7671,75.7767,75.7576,75.7671,32940.0
2024-05-07 11:10:00,79.57,79.59,79.56,79.58,19552.0,75.7767,75.7957,75.7671,75.7862,19552.0
2024-05-07 11:15:00,79.59,79.6,79.58,79.59,12510.0,75.7957,75.8052,75.7862,75.7957,12510.0
2024-05-07 11:20:00,79.6,79.6,79.59,79.59,7586.0,75.8052,75.8052,75.7957,75.7957,7586.0
2024-05-07 11:25:00,79.59,79.6,79.58,79.59,55031.0,75.7957,75.8052,75.7862,75.7957,55031.0
2024-05-07 11:30:00,79.6,79.6,79.57,79.58,33430.0,75.8052,75.8052,75.7767,75.7862,33430.0
2024-05-07 11:35:00,79.59,79.59,79.57,79.59,19319.0,75.7957,75.7957,75.7767,75.7957,19319.0
2024-05-07 11:40:00,79.59,79.61,79.58,79.6,24638.0,75.7957,75.8148,75.7862,75.8052,24638.0
2024-05-07 11:45:00,79.61,79.63,79.6,79.63,19531.0,75.8148,75.8338,75.8052,75.8338,19531.0
2024-05-07 11:50:00,79.63,79.64,79.62,79.64,20929.0,75.8338,75.8433,75.8243,75.8433,20929.0
2024-05-07 11:55:00,79.64,79.64,79.62,79.63,60040.0,75.8433,75.8433,75.8243,75.8338,60040.0
2024-05-07 12:00:00,79.63,79.63,79.6,79.61,39726.0,75.8338,75.8338,75.8052,75.8148,39726.0
2024-05-07 12:05:00,79.61,79.62,79.6,79.6,32578.0,75.8148,75.8243,75.8052,75.8052,32578.0
2024-05-07 12:10:00,79.61,79.61,79.58,79.59,24941.0,75.8148,75.8148,75.7862,75.7957,24941.0
2024-05-07 12:15:00,79.59,79.6,79.58,79.6,17487.0,75.7957,75.8052,75.7862,75.8052,17487.0
2024-05-07 12:20:00,79.6,79.6,79.58,79.58,18435.0,75.8052,75.8052,75.7862,75.7862,18435.0
2024-05-07 12:25:00,79.58,79.58,79.57,79.57,15856.0,75.7862,75.7862,75.7767,75.7767,15856.0
2024-05-07 12:30:00,79.57,79.59,79.56,79.56,29513.0,75.7767,75.7957,75.7671,75.7671,29513.0
2024-05-07 12:35:00,79.56,79.57,79.55,79.56,12108.0,75.7671,75.7767,75.7576,75.7671,12108.0
2024-05-07 12:40:00,79.56,79.57,79.55,79.56,48548.0,75.7671,75.7767,75.7576,75.7671,48548.0
2024-05-07 12:45:00,79.56,79.58,79.55,79.58,33552.0,75.7671,75.7862,75.7576,75.7862,33552.0
2024-05-07 12:50:00,79.58,79.58,79.57,79.58,17067.0,75.7862,75.7862,75.7767,75.7862,17067.0
2024-05-07 12:55:00,79.58,79.59,79.57,79.59,6909.0,75.7862,75.7957,75.7767,75.7957,6909.0
2024-05-07 13:00:00,79.59,79.61,79.57,79.58,51750.0,75.7957,75.8148,75.7767,75.7862,51750.0
2024-05-07 13:05:00,79.58,79.59,79.56,79.57,19734.0,75.7862,75.7957,75.7671,75.7767,19734.0
2024-05-07 13:10:00,79.57,79.57,79.56,79.56,9410.0,75.7767,75.7767,75.7671,75.7671,9410.0
2024-05-07 13:15:00,79.56,79.57,79.54,79.55,27001.0,75.7671,75.7767,75.7481,75.7576,27001.0
2024-05-07 13:20:00,79.55,79.56,79.54,79.55,18763.0,75.7576,75.7671,75.7481,75.7576,18763.0
2024-05-07 13:25:00,79.56,79.56,79.54,79.55,48749.0,75.7671,75.7671,75.7481,75.7576,48749.0
2024-05-07 13:30:00,79.54,79.55,79.53,79.55,15781.0,75.7481,75.7576,75.7386,75.7576,15781.0
2024-05-07 13:35:00,79.54,79.55,79.53,79.53,28591.0,75.7481,75.7576,75.7386,75.7386,28591.0
2024-05-07 13:40:00,79.53,79.53,79.51,79.52,9268.0,75.7386,75.7386,75.7195,75.729,9268.0
2024-05-07 13:45:00,79.52,79.53,79.51,79.53,19110.0,75.729,75.7386,75.7195,75.7386,19110.0
2024-05-07 13:50:00,79.52,79.55,79.51,79.51,34425.0,75.729,75.7576,75.7195,75.7195,34425.0
2024-05-07 13:55:00,79.52,79.52,79.48,79.48,13875.0,75.729,75.729,75.691,75.691,13875.0
2024-05-07 14:00:00,79.48,79.51,79.48,79.51,136339.0,75.691,75.7195,75.691,75.7195,136339.0
2024-05-07 14:05:00,79.5,79.51,79.49,79.5,26885.0,75.71,75.7195,75.7005,75.71,26885.0
2024-05-07 14:10:00,79.49,79.51,79.49,79.51,15132.0,75.7005,75.7195,75.7005,75.7195,15132.0
2024-05-07 14:15:00,79.51,79.51,79.47,79.48,13299.0,75.7195,75.7195,75.6814,75.691,13299.0
2024-05-07 14:20:00,79.48,79.49,79.47,79.48,48676.0,75.691,75.7005,75.6814,75.691,48676.0
2024-05-07 14:25:00,79.48,79.49,79.47,79.48,127152.0,75.691,75.7005,75.6814,75.691,127152.0
2024-05-07 14:30:00,79.49,79.49,79.43,79.43,46459.0,75.7005,75.7005,75.6433,75.6433,46459.0
2024-05-07 14:35:00,79.44,79.44,79.41,79.41,41510.0,75.6529,75.6529,75.6243,75.6243,41510.0
2024-05-07 14:40:00,79.42,79.45,79.41,79.45,37024.0,75.6338,75.6624,75.6243,75.6624,37024.0
2024-05-07 14:45:00,79.45,79.46,79.43,79.44,25794.0,75.6624,75.6719,75.6433,75.6529,25794.0
2024-05-07 14:50:00,79.43,79.45,79.41,79.42,50469.0,75.6433,75.6624,75.6243,75.6338,50469.0
2024-05-07 14:55:00,79.42,79.43,79.4,79.42,22735.0,75.6338,75.6433,75.6148,75.6338,22735.0
2024-05-07 15:00:00,79.42,79.43,79.41,79.42,22846.0,75.6338,75.6433,75.6243,75.6338,22846.0
2024-05-07 15:05:00,79.42,79.44,79.42,79.44,14624.0,75.6338,75.6529,75.6338,75.6529,14624.0
2024-05-07 15:10:00,79.44,79.44,79.42,79.42,14519.0,75.6529,75.6529,75.6338,75.6338,14519.0
2024-05-07 15:15:00,79.42,79.43,79.4,79.41,21414.0,75.6338,75.6433,75.6148,75.6243,21414.0
2024-05-07 15:20:00,79.4,79.41,79.39,79.41,179927.0,75.6148,75.6243,75.6052,75.6243,179927.0
2024-05-07 15:25:00,79.41,79.41,79.4,79.41,20997.0,75.6243,75.6243,75.6148,75.6243,20997.0
2024-05-07 15:30:00,79.41,79.41,79.38,79.38,44250.0,75.6243,75.6243,75.5957,75.5957,44250.0
2024-05-07 15:35:00,79.39,79.4,79.38,79.39,24152.0,75.6052,75.6148,75.5957,75.6052,24152.0
2024-05-07 15:40:00,79.4,79.4,79.38,79.39,249424.0,75.6148,75.6148,75.5957,75.6052,249424.0
2024-05-07 15:45:00,79.39,79.41,79.38,79.4,192610.0,75.6052,75.6243,75.5957,75.6148,192610.0
2024-05-07 15:50:00,79.4,79.44,79.39,79.43,166884.0,75.6148,75.6529,75.6052,75.6433,166884.0
2024-05-07 15:55:00,79.44,79.44,79.4,79.41,669583.0,75.6529,75.6529,75.6148,75.6243,669583.0
2024-05-08 09:30:00,79.21,79.31,79.21,79.28,440276.0,75.4338,75.5291,75.4338,75.5005,440276.0
2024-05-08 09:35:00,79.27,79.3,79.27,79.29,302464.0,75.491,75.5195,75.491,75.51,302464.0
2024-05-08 09:40:00,79.28,79.29,79.25,79.28,24844.0,75.5005,75.51,75.4719,75.5005,24844.0
2024-05-08 09:45:00,79.28,79.29,79.27,79.28,24125.0,75.5005,75.51,75.491,75.5005,24125.0
2024-05-08 09:50:00,79.28,79.28,79.26,79.27,21618.0,75.5005,75.5005,75.4814,75.491,21618.0
2024-05-08 09:55:00,79.27,79.27,79.25,79.27,38160.0,75.491,75.491,75.4719,75.491,38160.0
2024-05-08 10:00:00,79.26,79.27,79.26,79.26,14479.0,75.4814,75.491,75.4814,75.4814,14479.0
2024-05-08 10:05:00,79.27,79.28,79.26,79.27,37948.0,75.491,75.5005,75.4814,75.491,37948.0
2024-05-08 10:10:00,79.26,79.28,79.26,79.28,31372.0,75.4814,75.5005,75.4814,75.5005,31372.0
2024-05-08 10:15:00,79.28,79.32,79.27,79.31,46982.0,75.5005,75.5386,75.491,75.5291,46982.0
2024-05-08 10:20:00,79.31,79.35,79.31,79.34,108928.0,75.5291,75.5672,75.5291,75.5576,108928.0
2024-05-08 10:25:00,79.34,79.35,79.32,79.34,64084.0,75.5576,75.5672,75.5386,75.5576,64084.0
2024-05-08 10:30:00,79.34,79.34,79.31,79.31,58251.0,75.5576,75.5576,75.5291,75.5291,58251.0
2024-05-08 10:35:00,79.31,79.33,79.31,79.31,53223.0,75.5291,75.5481,75.5291,75.5291,53223.0
2024-05-08 10:40:00,79.31,79.34,79.31,79.34,65200.0,75.5291,75.5576,75.5291,75.5576,65200.0
2024-05-08 10:45:00,79.34,79.34,79.33,79.34,14625.0,75.5576,75.5576,75.5481,75.5576,14625.0
2024-05-08 10:50:00,79.34,79.34,79.32,79.33,28720.0,75.5576,75.5576,75.5386,75.5481,28720.0
2024-05-08 10:55:00,79.33,79.33,79.3,79.3,47074.0,75.5481,75.5481,75.5195,75.5195,47074.0
2024-05-08 11:00:00,79.31,79.31,79.29,79.31,43590.0,75.5291,75.5291,75.51,75.5291,43590.0
2024-05-08 11:05:00,79.31,79.31,79.3,79.31,21744.0,75.5291,75.5291,75.5195,75.5291,21744.0
2024-05-08 11:10:00,79.31,79.31,79.3,79.3,54957.0,75.5291,75.5291,75.5195,75.5195,54957.0
2024-05-08 11:15:00,79.3,79.3,79.29,79.29,34852.0,75.5195,75.5195,75.51,75.51,34852.0
2024-05-08 11:20:00,79.29,79.31,79.28,79.31,51157.0,75.51,75.5291,75.5005,75.5291,51157.0
2024-05-08 11:25:00,79.31,79.32,79.3,79.31,14247.0,75.5291,75.5386,75.5195,75.5291,14247.0
2024-05-08 11:30:00,79.31,79.33,79.3,79.32,25348.0,75.5291,75.5481,75.5195,75.5386,25348.0
2024-05-08 11:35:00,79.32,79.33,79.32,79.33,14260.0,75.5386,75.5481,75.5386,75.5481,14260.0
2024-05-08 11:40:00,79.33,79.33,79.32,79.33,3684.0,75.5481,75.5481,75.5386,75.5481,3684.0
2024-05-08 11:45:00,79.33,79.35,79.32,79.34,82764.0,75.5481,75.5672,75.5386,75.5576,82764.0
2024-05-08 11:50:00,79.34,79.34,79.32,79.34,17570.0,75.5576,75.5576,75.5386,75.5576,17570.0
2024-05-08 11:55:00,79.33,79.34,79.32,79.33,8248.0,75.5481,75.5576,75.5386,75.5481,8248.0
2024-05-08 12:00:00,79.33,79.34,79.32,79.33,32994.0,75.5481,75.5576,75.5386,75.5481,32994.0
2024-05-08 12:05:00,79.32,79.34,79.32,79.34,29371.0,75.5386,75.5576,75.5386,75.5576,29371.0
2024-05-08 12:10:00,79.34,79.34,79.33,79.34,27950.0,75.5576,75.5576,75.5481,75.5576,27950.0
2024-05-08 12:15:00,79.34,79.34,79.32,79.33,60314.0,75.5576,75.5576,75.5386,75.5481,60314.0
2024-05-08 12:20:00,79.32,79.33,79.3,79.31,65895.0,75.5386,75.5481,75.5195,75.5291,65895.0
2024-05-08 12:25:00,79.31,79.32,79.3,79.3,28684.0,75.5291,75.5386,75.5195,75.5195,28684.0
2024-05-08 12:30:00,79.31,79.31,79.29,79.3,48981.0,75.5291,75.5291,75.51,75.5195,48981.0
2024-05-08 12:35:00,79.3,79.31,79.29,79.3,141340.0,75.5195,75.5291,75.51,75.5195,141340.0
2024-05-08 12:40:00,79.3,79.3,79.28,79.29,15145.0,75.5195,75.5195,75.5005,75.51,15145.0
2024-05-08 12:45:00,79.28,79.31,79.28,79.3,15049.0,75.5005,75.5291,75.5005,75.5195,15049.0
2024-05-08 12:50:00,79.3,79.32,79.3,79.32,49614.0,75.5195,75.5386,75.5195,75.5386,49614.0
2024-05-08 12:55:00,79.32,79.33,79.31,79.31,28910.0,75.5386,75.5481,75.5291,75.5291,28910.0
2024-05-08 13:00:00,79.31,79.33,79.27,79.3,139366.0,75.5291,75.5481,75.491,75.5195,139366.0
2024-05-08 13:05:00,79.3,79.33,79.3,79.31,48362.0,75.5195,75.5481,75.5195,75.5291,48362.0
2024-05-08 13:10:00,79.3,79.3,79.29,79.3,5113.0,75.5195,75.5195,75.51,75.5195,5113.0
2024-05-08 13:15:00,79.3,79.31,79.29,79.3,16916.0,75.5195,75.5291,75.51,75.5195,16916.0
2024-05-08 13:20:00,79.3,79.31,79.27,79.28,72805.0,75.5195,75.5291,75.491,75.5005,72805.0
2024-05-08 13:25:00,79.28,79.28,79.26,79.27,18866.0,75.5005,75.5005,75.4814,75.491,18866.0
2024-05-08 13:30:00,79.28,79.28,79.27,79.28,12856.0,75.5005,75.5005,75.491,75.5005,12856.0
2024-05-08 13:35:00,79.28,79.28,79.27,79.27,27348.0,75.5005,75.5005,75.491,75.491,27348.0
2024-05-08 13:40:00,79.28,79.3,79.27,79.29,74865.0,75.5005,75.5195,75.491,75.51,74865.0
2024-05-08 13:45:00,79.3,79.3,79.28,79.29,24585.0,75.5195,75.5195,75.5005,75.51,24585.0
2024-05-08 13:50:00,79.29,79.29,79.28,79.29,6462.0,75.51,75.51,75.5005,75.51,6462.0
2024-05-08 13:55:00,79.28,79.29,79.28,79.28,17170.0,75.5005,75.51,75.5005,75.5005,17170.0
2024-05-08 14:00:00,79.29,79.29,79.27,79.28,20581.0,75.51,75.51,75.491,75.5005,20581.0
2024-05-08 14:05:00,79.28,79.28,79.27,79.27,12192.0,75.5005,75.5005,75.491,75.491,12192.0
2024-05-08 14:10:00,79.28,79.29,79.27,79.28,485232.0,75.5005,75.51,75.491,75.5005,485232.0
2024-05-08 14:15:00,79.27,79.28,79.26,79.27,49886.0,75.491,75.5005,75.4814,75.491,49886.0
2024-05-08 14:20:00,79.28,79.28,79.27,79.27,5494.0,75.5005,75.5005,75.491,75.491,5494.0
2024-05-08 14:25:00,79.28,79.28,79.27,79.28,27411.0,75.5005,75.5005,75.491,75.5005,27411.0
2024-05-08 14:30:00,79.28,79.28,79.27,79.27,30815.0,75.5005,75.5005,75.491,75.491,30815.0
2024-05-08 14:35:00,79.28,79.28,79.26,79.27,22499.0,75.5005,75.5005,75.4814,75.491,22499.0
2024-05-08 14:40:00,79.27,79.28,79.27,79.28,10711.0,75.491,75.5005,75.491,75.5005,10711.0
2024-05-08 14:45:00,79.28,79.28,79.27,79.28,10499.0,75.5005,75.5005,75.491,75.5005,10499.0
2024-05-08 14:50:00,79.28,79.28,79.27,79.28,17122.0,75.5005,75.5005,75.491,75.5005,17122.0
2024-05-08 14:55:00,79.27,79.28,79.25,79.26,66381.0,75.491,75.5005,75.4719,75.4814,66381.0
2024-05-08 15:00:00,79.26,79.27,79.24,79.26,383334.0,75.4814,75.491,75.4624,75.4814,383334.0
2024-05-08 15:05:00,79.27,79.28,79.26,79.28,17154.0,75.491,75.5005,75.4814,75.5005,17154.0
2024-05-08 15:10:00,79.27,79.28,79.26,79.27,24901.0,75.491,75.5005,75.4814,75.491,24901.0
2024-05-08 15:15:00,79.26,79.27,79.25,79.27,75695.0,75.4814,75.491,75.4719,75.491,75695.0
2024-05-08 15:20:00,79.27,79.27,79.26,79.26,28788.0,75.491,75.491,75.4814,75.4814,28788.0
2024-05-08 15:25:00,79.26,79.27,79.26,79.27,452137.0,75.4814,75.491,75.4814,75.491,452137.0
2024-05-08 15:30:00,79.26,79.27,79.26,79.27,19198.0,75.4814,75.491,75.4814,75.491,19198.0
2024-05-08 15:35:00,79.27,79.27,79.25,79.26,264553.0,75.491,75.491,75.4719,75.4814,264553.0
2024-05-08 15:40:00,79.26,79.27,79.25,79.27,83749.0,75.4814,75.491,75.4719,75.491,83749.0
2024-05-08 15:45:00,79.27,79.27,79.25,79.26,213794.0,75.491,75.491,75.4719,75.4814,213794.0
2024-05-08 15:50:00,79.26,79.27,79.24,79.26,11396759.0,75.4814,75.491,75.4624,75.4814,11396759.0
2024-05-08 15:55:00,79.26,79.27,79.24,79.24,3043235.0,75.4814,75.491,75.4624,75.4624,3043235.0
2024-05-09 09:30:00,79.23,79.24,79.2,79.2,49559.0,75.4529,75.4624,75.4243,75.4243,49559.0
2024-05-09 09:35:00,79.2,79.23,79.19,79.21,56760.0,75.4243,75.4529,75.4148,75.4338,56760.0
2024-05-09 09:40:00,79.2,79.21,79.18,79.2,474185.0,75.4243,75.4338,75.4053,75.4243,474185.0
2024-05-09 09:45:00,79.2,79.21,79.17,79.19,367012.0,75.4243,75.4338,75.3957,75.4148,367012.0
2024-05-09 09:50:00,79.19,79.21,79.18,79.2,78639.0,75.4148,75.4338,75.4053,75.4243,78639.0
2024-05-09 09:55:00,79.2,79.21,79.18,79.19,67407.0,75.4243,75.4338,75.4053,75.4148,67407.0
2024-05-09 10:00:00,79.19,79.21,79.18,79.2,198383.0,75.4148,75.4338,75.4053,75.4243,198383.0
2024-05-09 10:05:00,79.2,79.22,79.2,79.22,19091.0,75.4243,75.4433,75.4243,75.4433,19091.0
2024-05-09 10:10:00,79.21,79.23,79.21,79.22,94120.0,75.4338,75.4529,75.4338,75.4433,94120.0
2024-05-09 10:15:00,79.22,79.24,79.21,79.24,50445.0,75.4433,75.4624,75.4338,75.4624,50445.0
2024-05-09 10:20:00,79.24,79.25,79.23,79.25,26003.0,75.4624,75.4719,75.4529,75.4719,26003.0
2024-05-09 10:25:00,79.25,79.26,79.23,79.23,36306.0,75.4719,75.4814,75.4529,75.4529,36306.0
2024-05-09 10:30:00,79.23,79.27,79.23,79.25,35136.0,75.4529,75.491,75.4529,75.4719,35136.0
2024-05-09 10:35:00,79.26,79.29,79.25,79.29,61382.0,75.4814,75.51,75.4719,75.51,61382.0
2024-05-09 10:40:00,79.29,79.32,79.28,79.29,417864.0,75.51,75.5386,75.5005,75.51,417864.0
2024-05-09 10:45:00,79.28,79.29,79.26,79.28,190434.0,75.5005,75.51,75.4814,75.5005,190434.0
2024-05-09 10:50:00,79.28,79.29,79.27,79.28,181187.0,75.5005,75.51,75.491,75.5005,181187.0
2024-05-09 10:55:00,79.28,79.29,79.27,79.28,46189.0,75.5005,75.51,75.491,75.5005,46189.0
2024-05-09 11:00:00,79.28,79.3,79.28,79.29,29528.0,75.5005,75.5195,75.5005,75.51,29528.0
2024-05-09 11:05:00,79.29,79.29,79.28,79.29,39577.0,75.51,75.51,75.5005,75.51,39577.0
2024-05-09 11:10:00,79.29,79.31,79.28,79.28,31426.0,75.51,75.5291,75.5005,75.5005,31426.0
2024-05-09 11:15:00,79.29,79.3,79.26,79.27,51481.0,75.51,75.5195,75.4814,75.491,51481.0
2024-05-09 11:20:00,79.26,79.28,79.26,79.27,20600.0,75.4814,75.5005,75.4814,75.491,20600.0
2024-05-09 11:25:00,79.26,79.28,79.26,79.27,23680.0,75.4814,75.5005,75.4814,75.491,23680.0
2024-05-09 11:30:00,79.27,79.27,79.25,79.26,16296.0,75.491,75.491,75.4719,75.4814,16296.0
2024-05-09 11:35:00,79.26,79.26,79.25,79.25,14559.0,75.4814,75.4814,75.4719,75.4719,14559.0
2024-05-09 11:40:00,79.26,79.27,79.25,79.27,22492.0,75.4814,75.491,75.4719,75.491,22492.0
2024-05-09 11:45:00,79.27,79.27,79.25,79.26,20117.0,75.491,75.491,75.4719,75.4814,20117.0
2024-05-09 11:50:00,79.26,79.26,79.24,79.25,11696.0,75.4814,75.4814,75.4624,75.4719,11696.0
2024-05-09 11:55:00,79.25,79.26,79.23,79.25,18085.0,75.4719,75.4814,75.4529,75.4719,18085.0
2024-05-09 12:00:00,79.25,79.25,79.24,79.25,12183.0,75.4719,75.4719,75.4624,75.4719,12183.0
2024-05-09 12:05:00,79.24,79.25,79.24,79.25,8440.0,75.4624,75.4719,75.4624,75.4719,8440.0
2024-05-09 12:10:00,79.25,79.25,79.24,79.24,16087.0,75.4719,75.4719,75.4624,75.4624,16087.0
2024-05-09 12:15:00,79.25,79.26,79.24,79.25,308329.0,75.4719,75.4814,75.4624,75.4719,308329.0
2024-05-09 12:20:00,79.25,79.25,79.24,79.25,38812.0,75.4719,75.4719,75.4624,75.4719,38812.0
2024-05-09 12:25:00,79.24,79.25,79.24,79.24,87831.0,75.4624,75.4719,75.4624,75.4624,87831.0
2024-05-09 12:30:00,79.24,79.24,79.22,79.23,103561.0,75.4624,75.4624,75.4433,75.4529,103561.0
2024-05-09 12:35:00,79.23,79.24,79.23,79.24,88566.0,75.4529,75.4624,75.4529,75.4624,88566.0
2024-05-09 12:40:00,79.23,79.25,79.23,79.25,109736.0,75.4529,75.4719,75.4529,75.4719,109736.0
2024-05-09 12:45:00,79.25,79.25,79.23,79.23,19188.0,75.4719,75.4719,75.4529,75.4529,19188.0
2024-05-09 12:50:00,79.23,79.25,79.23,79.25,75056.0,75.4529,75.4719,75.4529,75.4719,75056.0
2024-05-09 12:55:00,79.25,79.25,79.24,79.24,18974.0,75.4719,75.4719,75.4624,75.4624,18974.0
2024-05-09 13:00:00,79.24,79.31,79.2,79.3,193847.0,75.4624,75.5291,75.4243,75.5195,193847.0
2024-05-09 13:05:00,79.3,79.32,79.28,79.3,55053.0,75.5195,75.5386,75.5005,75.5195,55053.0
2024-05-09 13:10:00,79.29,79.3,79.28,79.3,115090.0,75.51,75.5195,75.5005,75.5195,115090.0
2024-05-09 13:15:00,79.3,79.3,79.28,79.3,103683.0,75.5195,75.5195,75.5005,75.5195,103683.0
2024-05-09 13:20:00,79.29,79.31,79.29,79.31,85190.0,75.51,75.5291,75.51,75.5291,85190.0
2024-05-09 13:25:00,79.31,79.36,79.3,79.35,112375.0,75.5291,75.5767,75.5195,75.5672,112375.0
2024-05-09 13:30:00,79.35,79.35,79.33,79.34,30702.0,75.5672,75.5672,75.5481,75.5576,30702.0
2024-05-09 13:35:00,79.33,79.34,79.33,79.33,33922.0,75.5481,75.5576,75.5481,75.5481,33922.0
2024-05-09 13:40:00,79.33,79.34,79.32,79.34,106228.0,75.5481,75.5576,75.5386,75.5576,106228.0
2024-05-09 13:45:00,79.34,79.34,79.32,79.34,247020.0,75.5576,75.5576,75.5386,75.5576,247020.0
2024-05-09 13:50:00,79.34,79.35,79.33,79.34,46573.0,75.5576,75.5672,75.5481,75.5576,46573.0
2024-05-09 13:55:00,79.34,79.37,79.33,79.36,283614.0,75.5576,75.5862,75.5481,75.5767,283614.0
2024-05-09 14:00:00,79.36,79.36,79.35,79.36,46561.0,75.5767,75.5767,75.5672,75.5767,46561.0
2024-05-09 14:05:00,79.36,79.37,79.35,79.35,68627.0,75.5767,75.5862,75.5672,75.5672,68627.0
2024-05-09 14:10:00,79.35,79.36,79.34,79.34,22524.0,75.5672,75.5767,75.5576,75.5576,22524.0
2024-05-09 14:15:00,79.34,79.35,79.34,79.35,38457.0,75.5576,75.5672,75.5576,75.5672,38457.0
2024-05-09 14:20:00,79.35,79.36,79.34,79.35,18566.0,75.5672,75.5767,75.5576,75.5672,18566.0
2024-05-09 14:25:00,79.36,79.37,79.35,79.37,33431.0,75.5767,75.5862,75.5672,75.5862,33431.0
2024-05-09 14:30:00,79.38,79.38,79.36,79.37,30464.0,75.5957,75.5957,75.5767,75.5862,30464.0
2024-05-09 14:35:00,79.37,79.39,79.36,79.39,16372.0,75.5862,75.6052,75.5767,75.6052,16372.0
2024-05-09 14:40:00,79.39,79.39,79.37,79.38,43435.0,75.6052,75.6052,75.5862,75.5957,43435.0
2024-05-09 14:45:00,79.39,79.39,79.37,79.38,21959.0,75.6052,75.6052,75.5862,75.5957,21959.0
2024-05-09 14:50:00,79.38,79.39,79.37,79.38,69493.0,75.5957,75.6052,75.5862,75.5957,69493.0
2024-05-09 14:55:00,79.38,79.4,79.38,79.4,27553.0,75.5957,75.6148,75.5957,75.6148,27553.0
2024-05-09 15:00:00,79.4,79.4,79.38,79.39,20950.0,75.6148,75.6148,75.5957,75.6052,20950.0
2024-05-09 15:05:00,79.39,79.4,79.37,79.38,549582.0,75.6052,75.6148,75.5862,75.5957,549582.0
2024-05-09 15:10:00,79.37,79.38,79.36,79.37,52630.0,75.5862,75.5957,75.5767,75.5862,52630.0
2024-05-09 15:15:00,79.36,79.38,79.36,79.38,54334.0,75.5767,75.5957,75.5767,75.5957,54334.0
2024-05-09 15:20:00,79.38,79.38,79.37,79.38,36135.0,75.5957,75.5957,75.5862,75.5957,36135.0
2024-05-09 15:25:00,79.38,79.38,79.37,79.38,24430.0,75.5957,75.5957,75.5862,75.5957,24430.0
2024-05-09 15:30:00,79.38,79.38,79.36,79.37,272809.0,75.5957,75.5957,75.5767,75.5862,272809.0
2024-05-09 15:35:00,79.37,79.37,79.35,79.37,66509.0,75.5862,75.5862,75.5672,75.5862,66509.0
2024-05-09 15:40:00,79.37,79.37,79.35,79.36,47074.0,75.5862,75.5862,75.5672,75.5767,47074.0
2024-05-09 15:45:00,79.35,79.36,79.33,79.34,208780.0,75.5672,75.5767,75.5481,75.5576,208780.0
2024-05-09 15:50:00,79.35,79.36,79.34,79.36,5242014.0,75.5672,75.5767,75.5576,75.5767,5242014.0
2024-05-09 15:55:00,79.35,79.36,79.34,79.34,241891.0,75.5672,75.5767,75.5576,75.5576,241891.0
2024-05-10 09:30:00,79.25,79.25,79.19,79.22,63722.0,75.4719,75.4719,75.4148,75.4433,63722.0
2024-05-10 09:35:00,79.22,79.23,79.21,79.23,6598.0,75.4433,75.4529,75.4338,75.4529,6598.0
2024-05-10 09:40:00,79.23,79.25,79.22,79.23,19847.0,75.4529,75.4719,75.4433,75.4529,19847.0
2024-05-10 09:45:00,79.22,79.26,79.22,79.25,9308.0,75.4433,75.4814,75.4433,75.4719,9308.0
2024-05-10 09:50:00,79.25,79.26,79.24,79.25,56008.0,75.4719,75.4814,75.4624,75.4719,56008.0
2024-05-10 09:55:00,79.24,79.26,79.24,79.25,24612.0,75.4624,75.4814,75.4624,75.4719,24612.0
2024-05-10 10:00:00,79.24,79.25,79.17,79.2,66916.0,75.4624,75.4719,75.3957,75.4243,66916.0
2024-05-10 10:05:00,79.2,79.21,79.18,79.2,23125.0,75.4243,75.4338,75.4053,75.4243,23125.0
2024-05-10 10:10:00,79.2,79.2,79.18,79.19,28701.0,75.4243,75.4243,75.4053,75.4148,28701.0
2024-05-10 10:15:00,79.18,79.19,79.13,79.14,343714.0,75.4053,75.4148,75.3576,75.3672,343714.0
2024-05-10 10:20:00,79.14,79.15,79.12,79.13,65463.0,75.3672,75.3767,75.3481,75.3576,65463.0
2024-05-10 10:25:00,79.13,79.14,79.1,79.11,45262.0,75.3576,75.3672,75.3291,75.3386,45262.0
2024-05-10 10:30:00,79.11,79.12,79.1,79.12,97816.0,75.3386,75.3481,75.3291,75.3481,97816.0
2024-05-10 10:35:00,79.12,79.13,79.1,79.13,252484.0,75.3481,75.3576,75.3291,75.3576,252484.0
2024-05-10 10:40:00,79.13,79.14,79.12,79.13,46008.0,75.3576,75.3672,75.3481,75.3576,46008.0
2024-05-10 10:45:00,79.14,79.14,79.11,79.12,43309.0,75.3672,75.3672,75.3386,75.3481,43309.0
2024-05-10 10:50:00,79.12,79.12,79.1,79.11,45258.0,75.3481,75.3481,75.3291,75.3386,45258.0
2024-05-10 10:55:00,79.11,79.12,79.1,79.11,117793.0,75.3386,75.3481,75.3291,75.3386,117793.0
2024-05-10 11:00:00,79.11,79.12,79.1,79.11,45007.0,75.3386,75.3481,75.3291,75.3386,45007.0
2024-05-10 11:05:00,79.11,79.11,79.1,79.11,33566.0,75.3386,75.3386,75.3291,75.3386,33566.0
2024-05-10 11:10:00,79.11,79.13,79.1,79.12,55276.0,75.3386,75.3576,75.3291,75.3481,55276.0
2024-05-10 11:15:00,79.12,79.13,79.11,79.12,42346.0,75.3481,75.3576,75.3386,75.3481,42346.0
2024-05-10 11:20:00,79.12,79.13,79.11,79.13,47527.0,75.3481,75.3576,75.3386,75.3576,47527.0
2024-05-10 11:25:00,79.13,79.14,79.1,79.12,641375.0,75.3576,75.3672,75.3291,75.3481,641375.0
2024-05-10 11:30:00,79.13,79.13,79.1,79.13,110388.0,75.3576,75.3576,75.3291,75.3576,110388.0
2024-05-10 11:35:00,79.13,79.13,79.12,79.13,161825.0,75.3576,75.3576,75.3481,75.3576,161825.0
2024-05-10 11:40:00,79.13,79.13,79.12,79.13,145792.0,75.3576,75.3576,75.3481,75.3576,145792.0
2024-05-10 11:45:00,79.13,79.13,79.11,79.13,252797.0,75.3576,75.3576,75.3386,75.3576,252797.0
2024-05-10 11:50:00,79.13,79.14,79.12,79.13,47039.0,75.3576,75.3672,75.3481,75.3576,47039.0
2024-05-10 11:55:00,79.14,79.15,79.12,79.15,170015.0,75.3672,75.3767,75.3481,75.3767,170015.0
2024-05-10 12:00:00,79.15,79.15,79.12,79.14,157044.0,75.3767,75.3767,75.3481,75.3672,157044.0
2024-05-10 12:05:00,79.13,79.14,79.12,79.13,39156.0,75.3576,75.3672,75.3481,75.3576,39156.0
2024-05-10 12:10:00,79.13,79.13,79.12,79.13,37217.0,75.3576,75.3576,75.3481,75.3576,37217.0
2024-05-10 12:15:00,79.13,79.13,79.1,79.11,32413.0,75.3576,75.3576,75.3291,75.3386,32413.0
2024-05-10 12:20:00,79.1,79.11,79.09,79.09,32293.0,75.3291,75.3386,75.3195,75.3195,32293.0
2024-05-10 12:25:00,79.09,79.1,79.08,79.08,35293.0,75.3195,75.3291,75.31,75.31,35293.0
2024-05-10 12:30:00,79.08,79.09,79.07,79.07,48690.0,75.31,75.3195,75.3005,75.3005,48690.0
2024-05-10 12:35:00,79.08,79.08,79.07,79.08,35952.0,75.31,75.31,75.3005,75.31,35952.0
2024-05-10 12:40:00,79.08,79.08,79.07,79.08,29469.0,75.31,75.31,75.3005,75.31,29469.0
2024-05-10 12:45:00,79.08,79.09,79.07,79.09,31796.0,75.31,75.3195,75.3005,75.3195,31796.0
2024-05-10 12:50:00,79.09,79.09,79.08,79.09,22255.0,75.3195,75.3195,75.31,75.3195,22255.0
2024-05-10 12:55:00,79.08,79.09,79.08,79.09,28092.0,75.31,75.3195,75.31,75.3195,28092.0
2024-05-10 13:00:00,79.09,79.09,79.08,79.09,24024.0,75.3195,75.3195,75.31,75.3195,24024.0
2024-05-10 13:05:00,79.09,79.09,79.08,79.09,25596.0,75.3195,75.3195,75.31,75.3195,25596.0
2024-05-10 13:10:00,79.09,79.09,79.08,79.08,26587.0,75.3195,75.3195,75.31,75.31,26587.0
2024-05-10 13:15:00,79.08,79.09,79.08,79.09,26793.0,75.31,75.3195,75.31,75.3195,26793.0
2024-05-10 13:20:00,79.09,79.11,79.08,79.11,41134.0,75.3195,75.3386,75.31,75.3386,41134.0
2024-05-10 13:25:00,79.11,79.12,79.1,79.12,38460.0,75.3386,75.3481,75.3291,75.3481,38460.0
2024-05-10 13:30:00,79.12,79.14,79.11,79.13,86324.0,75.3481,75.3672,75.3386,75.3576,86324.0
2024-05-10 13:35:00,79.13,79.13,79.12,79.13,28669.0,75.3576,75.3576,75.3481,75.3576,28669.0
2024-05-10 13:40:00,79.13,79.13,79.12,79.13,31583.0,75.3576,75.3576,75.3481,75.3576,31583.0
2024-05-10 13:45:00,79.13,79.13,79.11,79.11,46825.0,75.3576,75.3576,75.3386,75.3386,46825.0
2024-05-10 13:50:00,79.12,79.12,79.1,79.1,55397.0,75.3481,75.3481,75.3291,75.3291,55397.0
2024-05-10 13:55:00,79.11,79.12,79.1,79.11,43550.0,75.3386,75.3481,75.3291,75.3386,43550.0
2024-05-10 14:00:00,79.11,79.12,79.1,79.12,61236.0,75.3386,75.3481,75.3291,75.3481,61236.0
2024-05-10 14:05:00,79.12,79.12,79.08,79.12,599206.0,75.3481,75.3481,75.31,75.3481,599206.0
2024-05-10 14:10:00,79.12,79.12,79.08,79.1,786630.0,75.3481,75.3481,75.31,75.3291,786630.0
2024-05-10 14:15:00,79.1,79.11,79.09,79.09,67649.0,75.3291,75.3386,75.3195,75.3195,67649.0
2024-05-10 14:20:00,79.09,79.1,79.09,79.09,34027.0,75.3195,75.3291,75.3195,75.3195,34027.0
2024-05-10 14:25:00,79.09,79.1,79.09,79.09,570098.0,75.3195,75.3291,75.3195,75.3195,570098.0
2024-05-10 14:30:00,79.09,79.1,79.09,79.09,37392.0,75.3195,75.3291,75.3195,75.3195,37392.0
2024-05-10 14:35:00,79.09,79.1,79.09,79.09,48987.0,75.3195,75.3291,75.3195,75.3195,48987.0
2024-05-10 14:40:00,79.09,79.11,79.09,79.11,46629.0,75.3195,75.3386,75.3195,75.3386,46629.0
2024-05-10 14:45:00,79.11,79.11,79.1,79.1,39183.0,75.3386,75.3386,75.3291,75.3291,39183.0
2024-05-10 14:50:00,79.1,79.11,79.1,79.11,37601.0,75.3291,75.3386,75.3291,75.3386,37601.0
2024-05-10 14:55:00,79.11,79.12,79.1,79.11,68711.0,75.3386,75.3481,75.3291,75.3386,68711.0
2024-05-10 15:00:00,79.11,79.11,79.09,79.11,58929.0,75.3386,75.3386,75.3195,75.3386,58929.0
2024-05-10 15:05:00,79.11,79.12,79.1,79.11,44382.0,75.3386,75.3481,75.3291,75.3386,44382.0
2024-05-10 15:10:00,79.1,79.11,79.09,79.09,38710.0,75.3291,75.3386,75.3195,75.3195,38710.0
2024-05-10 15:15:00,79.09,79.11,79.09,79.11,105301.0,75.3195,75.3386,75.3195,75.3386,105301.0
2024-05-10 15:20:00,79.11,79.11,79.1,79.11,35612.0,75.3386,75.3386,75.3291,75.3386,35612.0
2024-05-10 15:25:00,79.11,79.11,79.1,79.11,81591.0,75.3386,75.3386,75.3291,75.3386,81591.0
2024-05-10 15:30:00,79.11,79.11,79.1,79.1,34564.0,75.3386,75.3386,75.3291,75.3291,34564.0
2024-05-10 15:35:00,79.1,79.11,79.1,79.1,33955.0,75.3291,75.3386,75.3291,75.3291,33955.0
2024-05-10 15:40:00,79.11,79.11,79.09,79.09,40821.0,75.3386,75.3386,75.3195,75.3195,40821.0
2024-05-10 15:45:00,79.09,79.11,79.09,79.11,106924.0,75.3195,75.3386,75.3195,75.3386,106924.0
2024-05-10 15:50:00,79.11,79.13,79.1,79.13,241048.0,75.3386,75.3576,75.3291,75.3576,241048.0
2024-05-10 15:55:00,79.13,79.15,79.12,79.13,422801.0,75.3576,75.3767,75.3481,75.3576,422801.0
2024-05-13 09:30:00,79.31,79.35,79.29,79.33,39823.0,75.5291,75.5672,75.51,75.5481,39823.0
2024-05-13 09:35:00,79.33,79.33,79.31,79.31,12623.0,75.5481,75.5481,75.5291,75.5291,12623.0
2024-05-13 09:40:00,79.31,79.33,79.29,79.31,15024.0,75.5291,75.5481,75.51,75.5291,15024.0
2024-05-13 09:45:00,79.31,79.32,79.3,79.3,35651.0,75.5291,75.5386,75.5195,75.5195,35651.0
2024-05-13 09:50:00,79.31,79.31,79.29,79.29,55479.0,75.5291,75.5291,75.51,75.51,55479.0
2024-05-13 09:55:00,79.3,79.3,79.29,79.3,32014.0,75.5195,75.5195,75.51,75.5195,32014.0
2024-05-13 10:00:00,79.3,79.31,79.29,79.31,36421.0,75.5195,75.5291,75.51,75.5291,36421.0
2024-05-13 10:05:00,79.31,79.31,79.3,79.31,27447.0,75.5291,75.5291,75.5195,75.5291,27447.0
2024-05-13 10:10:00,79.31,79.31,79.28,79.3,78598.0,75.5291,75.5291,75.5005,75.5195,78598.0
2024-05-13 10:15:00,79.3,79.3,79.27,79.27,50021.0,75.5195,75.5195,75.491,75.491,50021.0
2024-05-13 10:20:00,79.28,79.32,79.27,79.31,613621.0,75.5005,75.5386,75.491,75.5291,613621.0
2024-05-13 10:25:00,79.31,79.31,79.29,79.3,97705.0,75.5291,75.5291,75.51,75.5195,97705.0
2024-05-13 10:30:00,79.3,79.3,79.29,79.3,44448.0,75.5195,75.5195,75.51,75.5195,44448.0
2024-05-13 10:35:00,79.3,79.31,79.29,79.31,23898.0,75.5195,75.5291,75.51,75.5291,23898.0
2024-05-13 10:40:00,79.31,79.31,79.3,79.31,11785.0,75.5291,75.5291,75.5195,75.5291,11785.0
2024-05-13 10:45:00,79.3,79.32,79.29,79.31,34223.0,75.5195,75.5386,75.51,75.5291,34223.0
2024-05-13 10:50:00,79.31,79.32,79.3,79.3,42827.0,75.5291,75.5386,75.5195,75.5195,42827.0
2024-05-13 10:55:00,79.31,79.31,79.28,79.29,420190.0,75.5291,75.5291,75.5005,75.51,420190.0
2024-05-13 11:00:00,79.29,79.29,79.2,79.21,106457.0,75.51,75.51,75.4243,75.4338,106457.0
2024-05-13 11:05:00,79.21,79.24,79.2,79.22,40292.0,75.4338,75.4624,75.4243,75.4433,40292.0
2024-05-13 11:10:00,79.23,79.23,79.21,79.22,17175.0,75.4529,75.4529,75.4338,75.4433,17175.0
2024-05-13 11:15:00,79.22,79.22,79.21,79.22,30344.0,75.4433,75.4433,75.4338,75.4433,30344.0
2024-05-13 11:20:00,79.22,79.22,79.2,79.21,17265.0,75.4433,75.4433,75.4243,75.4338,17265.0
2024-05-13 11:25:00,79.2,79.21,79.19,79.2,29289.0,75.4243,75.4338,75.4148,75.4243,29289.0
2024-05-13 11:30:00,79.2,79.22,79.19,79.22,81904.0,75.4243,75.4433,75.4148,75.4433,81904.0
2024-05-13 11:35:00,79.21,79.23,79.21,79.23,26487.0,75.4338,75.4529,75.4338,75.4529,26487.0
2024-05-13 11:40:00,79.22,79.23,79.21,79.22,11026.0,75.4433,75.4529,75.4338,75.4433,11026.0
2024-05-13 11:45:00,79.22,79.22,79.21,79.21,4827.0,75.4433,75.4433,75.4338,75.4338,4827.0
2024-05-13 11:50:00,79.22,79.22,79.2,79.2,8730.0,75.4433,75.4433,75.4243,75.4243,8730.0
2024-05-13 11:55:00,79.2,79.21,79.18,79.2,29705.0,75.4243,75.4338,75.4053,75.4243,29705.0
2024-05-13 12:00:00,79.2,79.22,79.19,79.21,21447.0,75.4243,75.4433,75.4148,75.4338,21447.0
2024-05-13 12:05:00,79.22,79.22,79.21,79.22,4250.0,75.4433,75.4433,75.4338,75.4433,4250.0
2024-05-13 12:10:00,79.22,79.22,79.21,79.22,4224.0,75.4433,75.4433,75.4338,75.4433,4224.0
2024-05-13 12:15:00,79.23,79.24,79.22,79.23,29820.0,75.4529,75.4624,75.4433,75.4529,29820.0
2024-05-13 12:20:00,79.23,79.24,79.22,79.22,28444.0,75.4529,75.4624,75.4433,75.4433,28444.0
2024-05-13 12:25:00,79.23,79.23,79.22,79.23,4820.0,75.4529,75.4529,75.4433,75.4529,4820.0
2024-05-13 12:30:00,79.22,79.23,79.22,79.23,9956.0,75.4433,75.4529,75.4433,75.4529,9956.0
2024-05-13 12:35:00,79.23,79.24,79.22,79.23,21192.0,75.4529,75.4624,75.4433,75.4529,21192.0
2024-05-13 12:40:00,79.23,79.24,79.22,79.23,10764.0,75.4529,75.4624,75.4433,75.4529,10764.0
2024-05-13 12:45:00,79.23,79.24,79.22,79.24,13418.0,75.4529,75.4624,75.4433,75.4624,13418.0
2024-05-13 12:50:00,79.23,79.24,79.22,79.23,7097.0,75.4529,75.4624,75.4433,75.4529,7097.0
2024-05-13 12:55:00,79.22,79.24,79.22,79.23,20430.0,75.4433,75.4624,75.4433,75.4529,20430.0
2024-05-13 13:00:00,79.23,79.25,79.23,79.25,16642.0,75.4529,75.4719,75.4529,75.4719,16642.0
2024-05-13 13:05:00,79.24,79.25,79.23,79.23,29731.0,75.4624,75.4719,75.4529,75.4529,29731.0
2024-05-13 13:10:00,79.23,79.24,79.23,79.23,64231.0,75.4529,75.4624,75.4529,75.4529,64231.0
2024-05-13 13:15:00,79.23,79.25,79.23,79.25,52132.0,75.4529,75.4719,75.4529,75.4719,52132.0
2024-05-13 13:20:00,79.25,79.25,79.23,79.24,28456.0,75.4719,75.4719,75.4529,75.4624,28456.0
2024-05-13 13:25:00,79.23,79.24,79.23,79.24,6179.0,75.4529,75.4624,75.4529,75.4624,6179.0
2024-05-13 13:30:00,79.23,79.24,79.23,79.23,6921.0,75.4529,75.4624,75.4529,75.4529,6921.0
2024-05-13 13:35:00,79.23,79.26,79.23,79.25,166461.0,75.4529,75.4814,75.4529,75.4719,166461.0
2024-05-13 13:40:00,79.25,79.25,79.24,79.24,9403.0,75.4719,75.4719,75.4624,75.4624,9403.0
2024-05-13 13:45:00,79.25,79.25,79.24,79.24,23502.0,75.4719,75.4719,75.4624,75.4624,23502.0
2024-05-13 13:50:00,79.24,79.25,79.23,79.24,21228.0,75.4624,75.4719,75.4529,75.4624,21228.0
2024-05-13 13:55:00,79.25,79.25,79.24,79.24,207728.0,75.4719,75.4719,75.4624,75.4624,207728.0
2024-05-13 14:00:00,79.25,79.25,79.23,79.23,13514.0,75.4719,75.4719,75.4529,75.4529,13514.0
2024-05-13 14:05:00,79.23,79.24,79.23,79.23,33144.0,75.4529,75.4624,75.4529,75.4529,33144.0
2024-05-13 14:10:00,79.23,79.24,79.23,79.23,47733.0,75.4529,75.4624,75.4529,75.4529,47733.0
2024-05-13 14:15:00,79.23,79.24,79.21,79.22,17886.0,75.4529,75.4624,75.4338,75.4433,17886.0
2024-05-13 14:20:00,79.22,79.23,79.21,79.23,58309.0,75.4433,75.4529,75.4338,75.4529,58309.0
2024-05-13 14:25:00,79.22,79.23,79.21,79.22,784376.0,75.4433,75.4529,75.4338,75.4433,784376.0
2024-05-13 14:30:00,79.22,79.22,79.19,79.2,130240.0,75.4433,75.4433,75.4148,75.4243,130240.0
2024-05-13 14:35:00,79.2,79.21,79.19,79.19,14714.0,75.4243,75.4338,75.4148,75.4148,14714.0
2024-05-13 14:40:00,79.2,79.21,79.2,79.2,147889.0,75.4243,75.4338,75.4243,75.4243,147889.0
2024-05-13 14:45:00,79.21,79.22,79.2,79.21,72057.0,75.4338,75.4433,75.4243,75.4338,72057.0
2024-05-13 14:50:00,79.22,79.22,79.21,79.22,18473.0,75.4433,75.4433,75.4338,75.4433,18473.0
2024-05-13 14:55:00,79.22,79.23,79.21,79.23,157016.0,75.4433,75.4529,75.4338,75.4529,157016.0
2024-05-13 15:00:00,79.23,79.23,79.2,79.2,112633.0,75.4529,75.4529,75.4243,75.4243,112633.0
2024-05-13 15:05:00,79.2,79.21,79.2,79.2,536996.0,75.4243,75.4338,75.4243,75.4243,536996.0
2024-05-13 15:10:00,79.21,79.21,79.19,79.2,39128.0,75.4338,75.4338,75.4148,75.4243,39128.0
2024-05-13 15:15:00,79.2,79.21,79.2,79.2,25390.0,75.4243,75.4338,75.4243,75.4243,25390.0
2024-05-13 15:20:00,79.2,79.21,79.2,79.2,12579.0,75.4243,75.4338,75.4243,75.4243,12579.0
2024-05-13 15:25:00,79.2,79.21,79.2,79.2,14368.0,75.4243,75.4338,75.4243,75.4243,14368.0
2024-05-13 15:30:00,79.2,79.21,79.19,79.19,35951.0,75.4243,75.4338,75.4148,75.4148,35951.0
2024-05-13 15:35:00,79.19,79.2,79.19,79.19,40863.0,75.4148,75.4243,75.4148,75.4148,40863.0
2024-05-13 15:40:00,79.19,79.2,79.18,79.19,58455.0,75.4148,75.4243,75.4053,75.4148,58455.0
2024-05-13 15:45:00,79.18,79.19,79.17,79.17,57923.0,75.4053,75.4148,75.3957,75.3957,57923.0
2024-05-13 15:50:00,79.17,79.18,79.16,79.17,55768.0,75.3957,75.4053,75.3862,75.3957,55768.0
2024-05-13 15:55:00,79.17,79.17,79.15,79.17,477350.0,75.3957,75.3957,75.3767,75.3957,477350.0
2024-05-14 09:30:00,79.28,79.34,79.28,79.32,54372.0,75.5005,75.5576,75.5005,75.5386,54372.0
2024-05-14 09:35:00,79.31,79.33,79.3,79.31,20430.0,75.5291,75.5481,75.5195,75.5291,20430.0
2024-05-14 09:40:00,79.31,79.34,79.31,79.33,18838.0,75.5291,75.5576,75.5291,75.5481,18838.0
2024-05-14 09:45:00,79.34,79.36,79.33,79.35,12642.0,75.5576,75.5767,75.5481,75.5672,12642.0
2024-05-14 09:50:00,79.35,79.37,79.34,79.35,9842.0,75.5672,75.5862,75.5576,75.5672,9842.0
2024-05-14 09:55:00,79.36,79.36,79.35,79.35,13128.0,75.5767,75.5767,75.5672,75.5672,13128.0
2024-05-14 10:00:00,79.35,79.35,79.33,79.35,28767.0,75.5672,75.5672,75.5481,75.5672,28767.0
2024-05-14 10:05:00,79.36,79.38,79.35,79.36,13637.0,75.5767,75.5957,75.5672,75.5767,13637.0
2024-05-14 10:10:00,79.36,79.37,79.3,79.31,59639.0,75.5767,75.5862,75.5195,75.5291,59639.0
2024-05-14 10:15:00,79.31,79.32,79.27,79.28,28447.0,75.5291,75.5386,75.491,75.5005,28447.0
2024-05-14 10:20:00,79.28,79.32,79.26,79.31,33405.0,75.5005,75.5386,75.4814,75.5291,33405.0
2024-05-14 10:25:00,79.31,79.34,79.31,79.33,20248.0,75.5291,75.5576,75.5291,75.5481,20248.0
2024-05-14 10:30:00,79.34,79.36,79.33,79.36,14412.0,75.5576,75.5767,75.5481,75.5767,14412.0
2024-05-14 10:35:00,79.36,79.36,79.32,79.33,30963.0,75.5767,75.5767,75.5386,75.5481,30963.0
2024-05-14 10:40:00,79.33,79.34,79.31,79.33,51429.0,75.5481,75.5576,75.5291,75.5481,51429.0
2024-05-14 10:45:00,79.33,79.37,79.32,79.36,20344.0,75.5481,75.5862,75.5386,75.5767,20344.0
2024-05-14 10:50:00,79.36,79.38,79.35,79.35,24957.0,75.5767,75.5957,75.5672,75.5672,24957.0
2024-05-14 10:55:00,79.35,79.37,79.35,79.35,33737.0,75.5672,75.5862,75.5672,75.5672,33737.0
2024-05-14 11:00:00,79.35,79.36,79.34,79.35,29601.0,75.5672,75.5767,75.5576,75.5672,29601.0
2024-05-14 11:05:00,79.36,79.36,79.33,79.34,76879.0,75.5767,75.5767,75.5481,75.5576,76879.0
2024-05-14 11:10:00,79.34,79.34,79.31,79.34,69444.0,75.5576,75.5576,75.5291,75.5576,69444.0
2024-05-14 11:15:00,79.33,79.37,79.33,79.35,18957.0,75.5481,75.5862,75.5481,75.5672,18957.0
2024-05-14 11:20:00,79.34,79.36,79.33,79.33,1092595.0,75.5576,75.5767,75.5481,75.5481,1092595.0
2024-05-14 11:25:00,79.34,79.34,79.32,79.33,61441.0,75.5576,75.5576,75.5386,75.5481,61441.0
2024-05-14 11:30:00,79.34,79.34,79.29,79.3,30357.0,75.5576,75.5576,75.51,75.5195,30357.0
2024-05-14 11:35:00,79.31,79.32,79.29,79.29,17831.0,75.5291,75.5386,75.51,75.51,17831.0
2024-05-14 11:40:00,79.3,79.3,79.29,79.3,11554.0,75.5195,75.5195,75.51,75.5195,11554.0
2024-05-14 11:45:00,79.3,79.31,79.29,79.31,12534.0,75.5195,75.5291,75.51,75.5291,12534.0
2024-05-14 11:50:00,79.31,79.33,79.31,79.32,32883.0,75.5291,75.5481,75.5291,75.5386,32883.0
2024-05-14 11:55:00,79.31,79.32,79.3,79.31,11871.0,75.5291,75.5386,75.5195,75.5291,11871.0
2024-05-14 12:00:00,79.31,79.32,79.3,79.31,16683.0,75.5291,75.5386,75.5195,75.5291,16683.0
2024-05-14 12:05:00,79.31,79.33,79.3,79.32,25965.0,75.5291,75.5481,75.5195,75.5386,25965.0
2024-05-14 12:10:00,79.32,79.32,79.31,79.31,9688.0,75.5386,75.5386,75.5291,75.5291,9688.0
2024-05-14 12:15:00,79.32,79.33,79.3,79.33,31209.0,75.5386,75.5481,75.5195,75.5481,31209.0
2024-05-14 12:20:00,79.33,79.33,79.3,79.31,30944.0,75.5481,75.5481,75.5195,75.5291,30944.0
2024-05-14 12:25:00,79.31,79.32,79.31,79.32,8430.0,75.5291,75.5386,75.5291,75.5386,8430.0
2024-05-14 12:30:00,79.33,79.36,79.32,79.36,17090.0,75.5481,75.5767,75.5386,75.5767,17090.0
2024-05-14 12:35:00,79.36,79.36,79.35,79.36,12387.0,75.5767,75.5767,75.5672,75.5767,12387.0
2024-05-14 12:40:00,79.36,79.36,79.35,79.36,5936.0,75.5767,75.5767,75.5672,75.5767,5936.0
2024-05-14 12:45:00,79.36,79.39,79.36,79.37,36722.0,75.5767,75.6052,75.5767,75.5862,36722.0
2024-05-14 12:50:00,79.37,79.39,79.36,79.39,27798.0,75.5862,75.6052,75.5767,75.6052,27798.0
2024-05-14 12:55:00,79.39,79.4,79.38,79.4,13177.0,75.6052,75.6148,75.5957,75.6148,13177.0
2024-05-14 13:00:00,79.4,79.41,79.37,79.38,20253.0,75.6148,75.6243,75.5862,75.5957,20253.0
2024-05-14 13:05:00,79.39,79.39,79.38,79.39,8918.0,75.6052,75.6052,75.5957,75.6052,8918.0
2024-05-14 13:10:00,79.39,79.39,79.37,79.38,23122.0,75.6052,75.6052,75.5862,75.5957,23122.0
2024-05-14 13:15:00,79.37,79.38,79.37,79.37,13889.0,75.5862,75.5957,75.5862,75.5862,13889.0
2024-05-14 13:20:00,79.38,79.38,79.36,79.37,27531.0,75.5957,75.5957,75.5767,75.5862,27531.0
2024-05-14 13:25:00,79.37,79.37,79.35,79.36,51622.0,75.5862,75.5862,75.5672,75.5767,51622.0
2024-05-14 13:30:00,79.37,79.37,79.36,79.37,4389.0,75.5862,75.5862,75.5767,75.5862,4389.0
2024-05-14 13:35:00,79.36,79.39,79.36,79.39,244597.0,75.5767,75.6052,75.5767,75.6052,244597.0
2024-05-14 13:40:00,79.39,79.39,79.38,79.38,6182.0,75.6052,75.6052,75.5957,75.5957,6182.0
2024-05-14 13:45:00,79.38,79.38,79.36,79.38,23695.0,75.5957,75.5957,75.5767,75.5957,23695.0
2024-05-14 13:50:00,79.38,79.39,79.37,79.39,27204.0,75.5957,75.6052,75.5862,75.6052,27204.0
2024-05-14 13:55:00,79.39,79.39,79.38,79.39,9498.0,75.6052,75.6052,75.5957,75.6052,9498.0
2024-05-14 14:00:00,79.38,79.39,79.38,79.39,6963.0,75.5957,75.6052,75.5957,75.6052,6963.0
2024-05-14 14:05:00,79.39,79.4,79.38,79.4,12099.0,75.6052,75.6148,75.5957,75.6148,12099.0
2024-05-14 14:10:00,79.39,79.42,79.38,79.41,480293.0,75.6052,75.6338,75.5957,75.6243,480293.0
2024-05-14 14:15:00,79.41,79.41,79.4,79.41,11025.0,75.6243,75.6243,75.6148,75.6243,11025.0
2024-05-14 14:20:00,79.4,79.41,79.39,79.4,12928.0,75.6148,75.6243,75.6052,75.6148,12928.0
2024-05-14 14:25:00,79.39,79.41,79.39,79.41,23515.0,75.6052,75.6243,75.6052,75.6243,23515.0
2024-05-14 14:30:00,79.4,79.41,79.4,79.41,19370.0,75.6148,75.6243,75.6148,75.6243,19370.0
2024-05-14 14:35:00,79.41,79.41,79.4,79.41,6332.0,75.6243,75.6243,75.6148,75.6243,6332.0
2024-05-14 14:40:00,79.4,79.43,79.4,79.42,43303.0,75.6148,75.6433,75.6148,75.6338,43303.0
2024-05-14 14:45:00,79.42,79.43,79.41,79.42,30407.0,75.6338,75.6433,75.6243,75.6338,30407.0
2024-05-14 14:50:00,79.42,79.43,79.41,79.42,20771.0,75.6338,75.6433,75.6243,75.6338,20771.0
2024-05-14 14:55:00,79.43,79.44,79.42,79.42,22824.0,75.6433,75.6529,75.6338,75.6338,22824.0
2024-05-14 15:00:00,79.42,79.44,79.42,79.42,65965.0,75.6338,75.6529,75.6338,75.6338,65965.0
2024-05-14 15:05:00,79.42,79.43,79.41,79.42,40548.0,75.6338,75.6433,75.6243,75.6338,40548.0
2024-05-14 15:10:00,79.42,79.42,79.4,79.41,20379.0,75.6338,75.6338,75.6148,75.6243,20379.0
2024-05-14 15:15:00,79.41,79.41,79.39,79.4,563847.0,75.6243,75.6243,75.6052,75.6148,563847.0
2024-05-14 15:20:00,79.39,79.4,79.38,79.39,73983.0,75.6052,75.6148,75.5957,75.6052,73983.0
2024-05-14 15:25:00,79.39,79.39,79.38,79.39,90799.0,75.6052,75.6052,75.5957,75.6052,90799.0
2024-05-14 15:30:00,79.39,79.39,79.37,79.38,484675.0,75.6052,75.6052,75.5862,75.5957,484675.0
2024-05-14 15:35:00,79.38,79.38,79.36,79.37,93962.0,75.5957,75.5957,75.5767,75.5862,93962.0
2024-05-14 15:40:00,79.37,79.38,79.36,79.37,235434.0,75.5862,75.5957,75.5767,75.5862,235434.0
2024-05-14 15:45:00,79.36,79.37,79.35,79.36,146795.0,75.5767,75.5862,75.5672,75.5767,146795.0
2024-05-14 15:50:00,79.36,79.36,79.34,79.36,130122.0,75.5767,75.5767,75.5576,75.5767,130122.0
2024-05-14 15:55:00,79.36,79.36,79.35,79.35,165415.0,75.5767,75.5767,75.5672,75.5672,165415.0
2024-05-15 09:30:00,79.89,79.89,79.81,79.83,111680.0,76.0814,76.0814,76.0052,76.0243,111680.0
2024-05-15 09:35:00,79.83,79.84,79.81,79.84,69186.0,76.0243,76.0338,76.0052,76.0338,69186.0
2024-05-15 09:40:00,79.83,79.84,79.77,79.79,92093.0,76.0243,76.0338,75.9671,75.9862,92093.0
2024-05-15 09:45:00,79.79,79.81,79.75,79.76,41972.0,75.9862,76.0052,75.9481,75.9576,41972.0
2024-05-15 09:50:00,79.76,79.76,79.72,79.73,653713.0,75.9576,75.9576,75.9195,75.929,653713.0
2024-05-15 09:55:00,79.74,79.75,79.71,79.75,103902.0,75.9386,75.9481,75.91,75.9481,103902.0
2024-05-15 10:00:00,79.76,79.77,79.74,79.77,692150.0,75.9576,75.9671,75.9386,75.9671,692150.0
2024-05-15 10:05:00,79.77,79.79,79.75,79.78,75934.0,75.9671,75.9862,75.9481,75.9767,75934.0
2024-05-15 10:10:00,79.78,79.79,79.75,79.76,43994.0,75.9767,75.9862,75.9481,75.9576,43994.0
2024-05-15 10:15:00,79.76,79.79,79.74,79.79,30570.0,75.9576,75.9862,75.9386,75.9862,30570.0
2024-05-15 10:20:00,79.79,79.83,79.79,79.81,733918.0,75.9862,76.0243,75.9862,76.0052,733918.0
2024-05-15 10:25:00,79.81,79.82,79.79,79.81,42195.0,76.0052,76.0147,75.9862,76.0052,42195.0
2024-05-15 10:30:00,79.81,79.84,79.81,79.83,72476.0,76.0052,76.0338,76.0052,76.0243,72476.0
2024-05-15 10:35:00,79.83,79.87,79.82,79.84,43268.0,76.0243,76.0624,76.0147,76.0338,43268.0
2024-05-15 10:40:00,79.84,79.86,79.83,79.84,362208.0,76.0338,76.0528,76.0243,76.0338,362208.0
2024-05-15 10:45:00,79.84,79.84,79.81,79.84,67775.0,76.0338,76.0338,76.0052,76.0338,67775.0
2024-05-15 10:50:00,79.84,79.84,79.81,79.83,64264.0,76.0338,76.0338,76.0052,76.0243,64264.0
2024-05-15 10:55:00,79.82,79.84,79.81,79.84,20780.0,76.0147,76.0338,76.0052,76.0338,20780.0
2024-05-15 11:00:00,79.84,79.87,79.84,79.86,57421.0,76.0338,76.0624,76.0338,76.0528,57421.0
2024-05-15 11:05:00,79.86,79.89,79.85,79.88,16572.0,76.0528,76.0814,76.0433,76.0719,16572.0
2024-05-15 11:10:00,79.88,79.9,79.86,79.9,28651.0,76.0719,76.0909,76.0528,76.0909,28651.0
2024-05-15 11:15:00,79.9,79.91,79.89,79.9,24968.0,76.0909,76.1005,76.0814,76.0909,24968.0
2024-05-15 11:20:00,79.9,79.91,79.89,79.89,29139.0,76.0909,76.1005,76.0814,76.0814,29139.0
2024-05-15 11:25:00,79.9,79.91,79.88,79.91,17927.0,76.0909,76.1005,76.0719,76.1005,17927.0
2024-05-15 11:30:00,79.91,79.92,79.89,79.9,20346.0,76.1005,76.11,76.0814,76.0909,20346.0
2024-05-15 11:35:00,79.89,79.91,79.89,79.89,23222.0,76.0814,76.1005,76.0814,76.0814,23222.0
2024-05-15 11:40:00,79.9,79.91,79.89,79.89,21836.0,76.0909,76.1005,76.0814,76.0814,21836.0
2024-05-15 11:45:00,79.89,79.89,79.87,79.88,19923.0,76.0814,76.0814,76.0624,76.0719,19923.0
2024-05-15 11:50:00,79.88,79.89,79.87,79.88,29515.0,76.0719,76.0814,76.0624,76.0719,29515.0
2024-05-15 11:55:00,79.89,79.89,79.87,79.89,21904.0,76.0814,76.0814,76.0624,76.0814,21904.0
2024-05-15 12:00:00,79.88,79.89,79.86,79.87,15714.0,76.0719,76.0814,76.0528,76.0624,15714.0
2024-05-15 12:05:00,79.88,79.89,79.87,79.89,123010.0,76.0719,76.0814,76.0624,76.0814,123010.0
2024-05-15 12:10:00,79.89,79.91,79.88,79.89,21119.0,76.0814,76.1005,76.0719,76.0814,21119.0
2024-05-15 12:15:00,79.89,79.91,79.88,79.91,27584.0,76.0814,76.1005,76.0719,76.1005,27584.0
2024-05-15 12:20:00,79.9,79.93,79.9,79.92,31705.0,76.0909,76.1195,76.0909,76.11,31705.0
2024-05-15 12:25:00,79.93,79.93,79.92,79.93,14975.0,76.1195,76.1195,76.11,76.1195,14975.0
2024-05-15 12:30:00,79.92,79.94,79.92,79.94,23173.0,76.11,76.129,76.11,76.129,23173.0
2024-05-15 12:35:00,79.94,79.96,79.93,79.95,22377.0,76.129,76.1481,76.1195,76.1385,22377.0
2024-05-15 12:40:00,79.95,79.98,79.95,79.97,638502.0,76.1385,76.1671,76.1385,76.1576,638502.0
2024-05-15 12:45:00,79.97,79.99,79.96,79.98,57363.0,76.1576,76.1766,76.1481,76.1671,57363.0
2024-05-15 12:50:00,79.98,79.99,79.97,79.98,43721.0,76.1671,76.1766,76.1576,76.1671,43721.0
2024-05-15 12:55:00,79.98,80.0,79.94,79.99,570232.0,76.1671,76.1862,76.129,76.1766,570232.0
2024-05-15 13:00:00,80.0,80.0,79.98,79.99,35532.0,76.1862,76.1862,76.1671,76.1766,35532.0
2024-05-15 13:05:00,80.0,80.0,79.99,79.99,15905.0,76.1862,76.1862,76.1766,76.1766,15905.0
2024-05-15 13:10:00,79.99,80.01,79.99,80.01,42489.0,76.1766,76.1957,76.1766,76.1957,42489.0
2024-05-15 13:15:00,80.01,80.01,80.0,80.01,133790.0,76.1957,76.1957,76.1862,76.1957,133790.0
2024-05-15 13:20:00,80.0,80.01,79.98,79.99,216504.0,76.1862,76.1957,76.1671,76.1766,216504.0
2024-05-15 13:25:00,79.98,80.0,79.98,80.0,579309.0,76.1671,76.1862,76.1671,76.1862,579309.0
2024-05-15 13:30:00,80.0,80.0,79.98,79.98,50706.0,76.1862,76.1862,76.1671,76.1671,50706.0
2024-05-15 13:35:00,79.98,80.01,79.98,80.01,110931.0,76.1671,76.1957,76.1671,76.1957,110931.0
2024-05-15 13:40:00,80.01,80.01,79.98,79.98,141893.0,76.1957,76.1957,76.1671,76.1671,141893.0
2024-05-15 13:45:00,79.98,80.0,79.98,80.0,56095.0,76.1671,76.1862,76.1671,76.1862,56095.0
2024-05-15 13:50:00,80.0,80.0,79.99,79.99,66129.0,76.1862,76.1862,76.1766,76.1766,66129.0
2024-05-15 13:55:00,79.99,80.0,79.98,79.98,64008.0,76.1766,76.1862,76.1671,76.1671,64008.0
2024-05-15 14:00:00,79.98,79.99,79.95,79.95,83895.0,76.1671,76.1766,76.1385,76.1385,83895.0
2024-05-15 14:05:00,79.95,79.97,79.95,79.97,39484.0,76.1385,76.1576,76.1385,76.1576,39484.0
2024-05-15 14:10:00,79.97,79.98,79.96,79.97,60066.0,76.1576,76.1671,76.1481,76.1576,60066.0
2024-05-15 14:15:00,79.97,79.97,79.94,79.95,36438.0,76.1576,76.1576,76.129,76.1385,36438.0
2024-05-15 14:20:00,79.95,79.96,79.94,79.95,38661.0,76.1385,76.1481,76.129,76.1385,38661.0
2024-05-15 14:25:00,79.95,79.96,79.95,79.96,34750.0,76.1385,76.1481,76.1385,76.1481,34750.0
2024-05-15 14:30:00,79.95,79.96,79.93,79.93,78521.0,76.1385,76.1481,76.1195,76.1195,78521.0
2024-05-15 14:35:00,79.93,79.94,79.93,79.93,29628.0,76.1195,76.129,76.1195,76.1195,29628.0
2024-05-15 14:40:00,79.94,79.94,79.91,79.93,718923.0,76.129,76.129,76.1005,76.1195,718923.0
2024-05-15 14:45:00,79.92,79.93,79.91,79.92,69865.0,76.11,76.1195,76.1005,76.11,69865.0
2024-05-15 14:50:00,79.92,79.93,79.9,79.91,451479.0,76.11,76.1195,76.0909,76.1005,451479.0
2024-05-15 14:55:00,79.91,79.93,79.9,79.93,115624.0,76.1005,76.1195,76.0909,76.1195,115624.0
2024-05-15 15:00:00,79.92,79.95,79.92,79.94,100624.0,76.11,76.1385,76.11,76.129,100624.0
2024-05-15 15:05:00,79.94,79.94,79.93,79.93,32300.0,76.129,76.129,76.1195,76.1195,32300.0
2024-05-15 15:10:00,79.93,79.94,79.92,79.92,42980.0,76.1195,76.129,76.11,76.11,42980.0
2024-05-15 15:15:00,79.92,79.93,79.92,79.92,83744.0,76.11,76.1195,76.11,76.11,83744.0
2024-05-15 15:20:00,79.92,79.93,79.9,79.9,73059.0,76.11,76.1195,76.0909,76.0909,73059.0
2024-05-15 15:25:00,79.91,79.91,79.89,79.91,133387.0,76.1005,76.1005,76.0814,76.1005,133387.0
2024-05-15 15:30:00,79.91,79.91,79.9,79.9,35030.0,76.1005,76.1005,76.0909,76.0909,35030.0
2024-05-15 15:35:00,79.91,79.91,79.89,79.9,26743.0,76.1005,76.1005,76.0814,76.0909,26743.0
2024-05-15 15:40:00,79.9,79.91,79.89,79.91,47557.0,76.0909,76.1005,76.0814,76.1005,47557.0
2024-05-15 15:45:00,79.91,79.92,79.9,79.92,57997.0,76.1005,76.11,76.0909,76.11,57997.0
2024-05-15 15:50:00,79.91,79.94,79.91,79.94,348631.0,76.1005,76.129,76.1005,76.129,348631.0
2024-05-15 15:55:00,79.93,79.97,79.93,79.94,884868.0,76.1195,76.1576,76.1195,76.129,884868.0
2024-05-16 09:30:00,80.0,80.02,79.95,79.95,62159.0,76.1862,76.2052,76.1385,76.1385,62159.0
2024-05-16 09:35:00,79.95,79.95,79.92,79.92,128438.0,76.1385,76.1385,76.11,76.11,128438.0
2024-05-16 09:40:00,79.92,79.95,79.88,79.9,1075395.0,76.11,76.1385,76.0719,76.0909,1075395.0
2024-05-16 09:45:00,79.9,79.91,79.88,79.89,55365.0,76.0909,76.1005,76.0719,76.0814,55365.0
2024-05-16 09:50:00,79.89,79.9,79.87,79.89,55270.0,76.0814,76.0909,76.0624,76.0814,55270.0
2024-05-16 09:55:00,79.88,79.89,79.85,79.87,54735.0,76.0719,76.0814,76.0433,76.0624,54735.0
2024-05-16 10:00:00,79.87,79.88,79.86,79.88,34219.0,76.0624,76.0719,76.0528,76.0719,34219.0
2024-05-16 10:05:00,79.88,79.9,79.87,79.89,36524.0,76.0719,76.0909,76.0624,76.0814,36524.0
2024-05-16 10:10:00,79.89,79.92,79.88,79.92,14591.0,76.0814,76.11,76.0719,76.11,14591.0
2024-05-16 10:15:00,79.92,79.93,79.91,79.92,16594.0,76.11,76.1195,76.1005,76.11,16594.0
2024-05-16 10:20:00,79.92,79.95,79.91,79.94,46610.0,76.11,76.1385,76.1005,76.129,46610.0
2024-05-16 10:25:00,79.95,79.98,79.95,79.98,18733.0,76.1385,76.1671,76.1385,76.1671,18733.0
2024-05-16 10:30:00,79.97,79.98,79.95,79.96,18822.0,76.1576,76.1671,76.1385,76.1481,18822.0
2024-05-16 10:35:00,79.95,79.96,79.93,79.94,24536.0,76.1385,76.1481,76.1195,76.129,24536.0
2024-05-16 10:40:00,79.94,79.96,79.93,79.96,22286.0,76.129,76.1481,76.1195,76.1481,22286.0
2024-05-16 10:45:00,79.95,79.96,79.95,79.95,13242.0,76.1385,76.1481,76.1385,76.1385,13242.0
2024-05-16 10:50:00,79.96,79.96,79.95,79.95,28204.0,76.1481,76.1481,76.1385,76.1385,28204.0
2024-05-16 10:55:00,79.95,79.97,79.95,79.97,36026.0,76.1385,76.1576,76.1385,76.1576,36026.0
2024-05-16 11:00:00,79.97,79.97,79.95,79.95,35935.0,76.1576,76.1576,76.1385,76.1385,35935.0
2024-05-16 11:05:00,79.95,79.96,79.94,79.96,18881.0,76.1385,76.1481,76.129,76.1481,18881.0
2024-05-16 11:10:00,79.96,79.96,79.95,79.95,28314.0,76.1481,76.1481,76.1385,76.1385,28314.0
2024-05-16 11:15:00,79.95,79.96,79.93,79.94,30390.0,76.1385,76.1481,76.1195,76.129,30390.0
2024-05-16 11:20:00,79.94,79.94,79.92,79.92,19799.0,76.129,76.129,76.11,76.11,19799.0
2024-05-16 11:25:00,79.92,79.94,79.92,79.94,36161.0,76.11,76.129,76.11,76.129,36161.0
2024-05-16 11:30:00,79.93,79.94,79.92,79.92,63490.0,76.1195,76.129,76.11,76.11,63490.0
2024-05-16 11:35:00,79.92,79.93,79.92,79.93,22021.0,76.11,76.1195,76.11,76.1195,22021.0
2024-05-16 11:40:00,79.93,79.95,79.92,79.94,37036.0,76.1195,76.1385,76.11,76.129,37036.0
2024-05-16 11:45:00,79.94,79.94,79.92,79.92,31987.0,76.129,76.129,76.11,76.11,31987.0
2024-05-16 11:50:00,79.93,79.93,79.91,79.92,38307.0,76.1195,76.1195,76.1005,76.11,38307.0
2024-05-16 11:55:00,79.92,79.92,79.91,79.91,15161.0,76.11,76.11,76.1005,76.1005,15161.0
2024-05-16 12:00:00,79.91,79.92,79.88,79.89,45742.0,76.1005,76.11,76.0719,76.0814,45742.0
2024-05-16 12:05:00,79.89,79.89,79.88,79.89,27230.0,76.0814,76.0814,76.0719,76.0814,27230.0
2024-05-16 12:10:00,79.89,79.91,79.88,79.91,8672.0,76.0814,76.1005,76.0719,76.1005,8672.0
2024-05-16 12:15:00,79.91,79.91,79.89,79.89,34340.0,76.1005,76.1005,76.0814,76.0814,34340.0
2024-05-16 12:20:00,79.89,79.9,79.88,79.89,34463.0,76.0814,76.0909,76.0719,76.0814,34463.0
2024-05-16 12:25:00,79.9,79.9,79.87,79.88,52528.0,76.0909,76.0909,76.0624,76.0719,52528.0
2024-05-16 12:30:00,79.88,79.9,79.87,79.89,55280.0,76.0719,76.0909,76.0624,76.0814,55280.0
2024-05-16 12:35:00,79.89,79.9,79.88,79.9,23224.0,76.0814,76.0909,76.0719,76.0909,23224.0
2024-05-16 12:40:00,79.9,79.91,79.89,79.9,24927.0,76.0909,76.1005,76.0814,76.0909,24927.0
2024-05-16 12:45:00,79.9,79.91,79.89,79.89,67868.0,76.0909,76.1005,76.0814,76.0814,67868.0
2024-05-16 12:50:00,79.9,79.9,79.89,79.89,15555.0,76.0909,76.0909,76.0814,76.0814,15555.0
2024-05-16 12:55:00,79.9,79.9,79.89,79.9,8374.0,76.0909,76.0909,76.0814,76.0909,8374.0
2024-05-16 13:00:00,79.9,79.9,79.88,79.9,15599.0,76.0909,76.0909,76.0719,76.0909,15599.0
2024-05-16 13:05:00,79.9,79.9,79.89,79.9,6322.0,76.0909,76.0909,76.0814,76.0909,6322.0
2024-05-16 13:10:00,79.9,79.9,79.89,79.9,10075.0,76.0909,76.0909,76.0814,76.0909,10075.0
2024-05-16 13:15:00,79.9,79.9,79.89,79.89,13495.0,76.0909,76.0909,76.0814,76.0814,13495.0
2024-05-16 13:20:00,79.9,79.9,79.86,79.87,18905.0,76.0909,76.0909,76.0528,76.0624,18905.0
2024-05-16 13:25:00,79.88,79.9,79.87,79.9,16852.0,76.0719,76.0909,76.0624,76.0909,16852.0
2024-05-16 13:30:00,79.9,79.9,79.88,79.9,17774.0,76.0909,76.0909,76.0719,76.0909,17774.0
2024-05-16 13:35:00,79.9,79.9,79.88,79.89,16160.0,76.0909,76.0909,76.0719,76.0814,16160.0
2024-05-16 13:40:00,79.89,79.89,79.87,79.87,13043.0,76.0814,76.0814,76.0624,76.0624,13043.0
2024-05-16 13:45:00,79.88,79.88,79.87,79.88,6036.0,76.0719,76.0719,76.0624,76.0719,6036.0
2024-05-16 13:50:00,79.87,79.89,79.87,79.89,10803.0,76.0624,76.0814,76.0624,76.0814,10803.0
2024-05-16 13:55:00,79.89,79.89,79.88,79.89,37555.0,76.0814,76.0814,76.0719,76.0814,37555.0
2024-05-16 14:00:00,79.89,79.9,79.88,79.89,529177.0,76.0814,76.0909,76.0719,76.0814,529177.0
2024-05-16 14:05:00,79.89,79.89,79.87,79.88,12021.0,76.0814,76.0814,76.0624,76.0719,12021.0
2024-05-16 14:10:00,79.88,79.88,79.85,79.86,28761.0,76.0719,76.0719,76.0433,76.0528,28761.0
2024-05-16 14:15:00,79.85,79.86,79.84,79.86,36876.0,76.0433,76.0528,76.0338,76.0528,36876.0
2024-05-16 14:20:00,79.87,79.87,79.86,79.87,23172.0,76.0624,76.0624,76.0528,76.0624,23172.0
2024-05-16 14:25:00,79.87,79.87,79.86,79.86,58294.0,76.0624,76.0624,76.0528,76.0528,58294.0
2024-05-16 14:30:00,79.87,79.87,79.84,79.84,22270.0,76.0624,76.0624,76.0338,76.0338,22270.0
2024-05-16 14:35:00,79.84,79.85,79.84,79.84,279764.0,76.0338,76.0433,76.0338,76.0338,279764.0
2024-05-16 14:40:00,79.84,79.86,79.84,79.86,26953.0,76.0338,76.0528,76.0338,76.0528,26953.0
2024-05-16 14:45:00,79.86,79.86,79.85,79.86,15852.0,76.0528,76.0528,76.0433,76.0528,15852.0
2024-05-16 14:50:00,79.86,79.86,79.84,79.85,116516.0,76.0528,76.0528,76.0338,76.0433,116516.0
2024-05-16 14:55:00,79.85,79.86,79.84,79.86,160475.0,76.0433,76.0528,76.0338,76.0528,160475.0
2024-05-16 15:00:00,79.86,79.87,79.85,79.87,144251.0,76.0528,76.0624,76.0433,76.0624,144251.0
2024-05-16 15:05:00,79.87,79.88,79.87,79.88,52151.0,76.0624,76.0719,76.0624,76.0719,52151.0
2024-05-16 15:10:00,79.88,79.88,79.87,79.88,9964.0,76.0719,76.0719,76.0624,76.0719,9964.0
2024-05-16 15:15:00,79.88,79.88,79.87,79.88,79418.0,76.0719,76.0719,76.0624,76.0719,79418.0
2024-05-16 15:20:00,79.88,79.88,79.86,79.87,47650.0,76.0719,76.0719,76.0528,76.0624,47650.0
2024-05-16 15:25:00,79.87,79.88,79.86,79.88,625859.0,76.0624,76.0719,76.0528,76.0719,625859.0
2024-05-16 15:30:00,79.88,79.89,79.87,79.89,194244.0,76.0719,76.0814,76.0624,76.0814,194244.0
2024-05-16 15:35:00,79.88,79.88,79.85,79.85,146583.0,76.0719,76.0719,76.0433,76.0433,146583.0
2024-05-16 15:40:00,79.85,79.87,79.85,79.86,224995.0,76.0433,76.0624,76.0433,76.0528,224995.0
2024-05-16 15:45:00,79.86,79.86,79.85,79.86,111903.0,76.0528,76.0528,76.0433,76.0528,111903.0
2024-05-16 15:50:00,79.86,79.88,79.85,79.87,140186.0,76.0528,76.0719,76.0433,76.0624,140186.0
2024-05-16 15:55:00,79.87,79.88,79.84,79.87,517554.0,76.0624,76.0719,76.0338,76.0624,517554.0
2024-05-17 09:30:00,79.73,79.81,79.73,79.78,35521.0,75.929,76.0052,75.929,75.9767,35521.0
2024-05-17 09:35:00,79.78,79.78,79.75,79.76,50309.0,75.9767,75.9767,75.9481,75.9576,50309.0
2024-05-17 09:40:00,79.77,79.79,79.75,79.79,54779.0,75.9671,75.9862,75.9481,75.9862,54779.0
2024-05-17 09:45:00,79.79,79.81,79.77,79.8,83888.0,75.9862,76.0052,75.9671,75.9957,83888.0
2024-05-17 09:50:00,79.8,79.8,79.79,79.8,19159.0,75.9957,75.9957,75.9862,75.9957,19159.0
2024-05-17 09:55:00,79.79,79.81,79.79,79.81,29779.0,75.9862,76.0052,75.9862,76.0052,29779.0
2024-05-17 10:00:00,79.81,79.85,79.8,79.84,62911.0,76.0052,76.0433,75.9957,76.0338,62911.0
2024-05-17 10:05:00,79.84,79.85,79.84,79.84,34035.0,76.0338,76.0433,76.0338,76.0338,34035.0
2024-05-17 10:10:00,79.84,79.85,79.83,79.84,125473.0,76.0338,76.0433,76.0243,76.0338,125473.0
2024-05-17 10:15:00,79.84,79.85,79.82,79.83,48985.0,76.0338,76.0433,76.0147,76.0243,48985.0
2024-05-17 10:20:00,79.83,79.83,79.82,79.83,38703.0,76.0243,76.0243,76.0147,76.0243,38703.0
2024-05-17 10:25:00,79.83,79.85,79.82,79.85,168241.0,76.0243,76.0433,76.0147,76.0433,168241.0
2024-05-17 10:30:00,79.84,79.87,79.84,79.86,53574.0,76.0338,76.0624,76.0338,76.0528,53574.0
2024-05-17 10:35:00,79.87,79.87,79.84,79.84,127102.0,76.0624,76.0624,76.0338,76.0338,127102.0
2024-05-17 10:40:00,79.85,79.86,79.84,79.86,39555.0,76.0433,76.0528,76.0338,76.0528,39555.0
2024-05-17 10:45:00,79.86,79.86,79.85,79.86,39587.0,76.0528,76.0528,76.0433,76.0528,39587.0
2024-05-17 10:50:00,79.86,79.88,79.85,79.88,49152.0,76.0528,76.0719,76.0433,76.0719,49152.0
2024-05-17 10:55:00,79.88,79.89,79.87,79.89,33758.0,76.0719,76.0814,76.0624,76.0814,33758.0
2024-05-17 11:00:00,79.89,79.89,79.86,79.86,61719.0,76.0814,76.0814,76.0528,76.0528,61719.0
2024-05-17 11:05:00,79.87,79.87,79.84,79.85,60688.0,76.0624,76.0624,76.0338,76.0433,60688.0
2024-05-17 11:10:00,79.85,79.86,79.82,79.83,54939.0,76.0433,76.0528,76.0147,76.0243,54939.0
2024-05-17 11:15:00,79.83,79.84,79.82,79.83,48539.0,76.0243,76.0338,76.0147,76.0243,48539.0
2024-05-17 11:20:00,79.83,79.83,79.81,79.82,60661.0,76.0243,76.0243,76.0052,76.0147,60661.0
2024-05-17 11:25:00,79.81,79.82,79.79,79.8,79107.0,76.0052,76.0147,75.9862,75.9957,79107.0
2024-05-17 11:30:00,79.8,79.8,79.77,79.79,65295.0,75.9957,75.9957,75.9671,75.9862,65295.0
2024-05-17 11:35:00,79.8,79.8,79.79,79.8,43866.0,75.9957,75.9957,75.9862,75.9957,43866.0
2024-05-17 11:40:00,79.8,79.8,79.79,79.8,26482.0,75.9957,75.9957,75.9862,75.9957,26482.0
2024-05-17 11:45:00,79.8,79.81,79.79,79.81,48519.0,75.9957,76.0052,75.9862,76.0052,48519.0
2024-05-17 11:50:00,79.81,79.81,79.79,79.81,158344.0,76.0052,76.0052,75.9862,76.0052,158344.0
2024-05-17 11:55:00,79.81,79.81,79.79,79.8,59505.0,76.0052,76.0052,75.9862,75.9957,59505.0
2024-05-17 12:00:00,79.8,79.81,79.79,79.8,26896.0,75.9957,76.0052,75.9862,75.9957,26896.0
2024-05-17 12:05:00,79.8,79.8,79.79,79.8,22496.0,75.9957,75.9957,75.9862,75.9957,22496.0
2024-05-17 12:10:00,79.8,79.8,79.79,79.8,28440.0,75.9957,75.9957,75.9862,75.9957,28440.0
2024-05-17 12:15:00,79.8,79.8,79.79,79.8,46617.0,75.9957,75.9957,75.9862,75.9957,46617.0
2024-05-17 12:20:00,79.8,79.8,79.79,79.8,16217.0,75.9957,75.9957,75.9862,75.9957,16217.0
2024-05-17 12:25:00,79.8,79.8,79.78,79.79,72835.0,75.9957,75.9957,75.9767,75.9862,72835.0
2024-05-17 12:30:00,79.79,79.79,79.78,79.79,13648.0,75.9862,75.9862,75.9767,75.9862,13648.0
2024-05-17 12:35:00,79.79,79.8,79.78,79.79,44712.0,75.9862,75.9957,75.9767,75.9862,44712.0
2024-05-17 12:40:00,79.79,79.79,79.77,79.78,46627.0,75.9862,75.9862,75.9671,75.9767,46627.0
2024-05-17 12:45:00,79.77,79.78,79.76,79.77,45852.0,75.9671,75.9767,75.9576,75.9671,45852.0
2024-05-17 12:50:00,79.77,79.77,79.75,79.77,67659.0,75.9671,75.9671,75.9481,75.9671,67659.0
2024-05-17 12:55:00,79.77,79.77,79.74,79.74,81317.0,75.9671,75.9671,75.9386,75.9386,81317.0
2024-05-17 13:00:00,79.75,79.77,79.74,79.76,30444.0,75.9481,75.9671,75.9386,75.9576,30444.0
2024-05-17 13:05:00,79.76,79.77,79.76,79.77,45280.0,75.9576,75.9671,75.9576,75.9671,45280.0
2024-05-17 13:10:00,79.77,79.77,79.74,79.77,1065776.0,75.9671,75.9671,75.9386,75.9671,1065776.0
2024-05-17 13:15:00,79.77,79.77,79.74,79.75,24991.0,75.9671,75.9671,75.9386,75.9481,24991.0
2024-05-17 13:20:00,79.75,79.77,79.74,79.77,43264.0,75.9481,75.9671,75.9386,75.9671,43264.0
2024-05-17 13:25:00,79.77,79.77,79.75,79.76,32990.0,75.9671,75.9671,75.9481,75.9576,32990.0
2024-05-17 13:30:00,79.76,79.76,79.74,79.74,24193.0,75.9576,75.9576,75.9386,75.9386,24193.0
2024-05-17 13:35:00,79.75,79.76,79.74,79.76,19138.0,75.9481,75.9576,75.9386,75.9576,19138.0
2024-05-17 13:40:00,79.76,79.76,79.75,79.76,14965.0,75.9576,75.9576,75.9481,75.9576,14965.0
2024-05-17 13:45:00,79.76,79.77,79.75,79.77,37136.0,75.9576,75.9671,75.9481,75.9671,37136.0
2024-05-17 13:50:00,79.77,79.77,79.75,79.75,21306.0,75.9671,75.9671,75.9481,75.9481,21306.0
2024-05-17 13:55:00,79.76,79.76,79.75,79.76,13799.0,75.9576,75.9576,75.9481,75.9576,13799.0
2024-05-17 14:00:00,79.75,79.76,79.75,79.76,14058.0,75.9481,75.9576,75.9481,75.9576,14058.0
2024-05-17 14:05:00,79.76,79.77,79.75,79.77,26896.0,75.9576,75.9671,75.9481,75.9671,26896.0
2024-05-17 14:10:00,79.76,79.77,79.75,79.76,28146.0,75.9576,75.9671,75.9481,75.9576,28146.0
2024-05-17 14:15:00,79.76,79.76,79.75,79.76,15686.0,75.9576,75.9576,75.9481,75.9576,15686.0
2024-05-17 14:20:00,79.76,79.76,79.73,79.74,68065.0,75.9576,75.9576,75.929,75.9386,68065.0
2024-05-17 14:25:00,79.75,79.76,79.74,79.75,21198.0,75.9481,75.9576,75.9386,75.9481,21198.0
2024-05-17 14:30:00,79.76,79.76,79.75,79.75,22261.0,75.9576,75.9576,75.9481,75.9481,22261.0
2024-05-17 14:35:00,79.76,79.76,79.74,79.74,44963.0,75.9576,75.9576,75.9386,75.9386,44963.0
2024-05-17 14:40:00,79.74,79.75,79.74,79.75,25036.0,75.9386,75.9481,75.9386,75.9481,25036.0
2024-05-17 14:45:00,79.75,79.76,79.74,79.75,38419.0,75.9481,75.9576,75.9386,75.9481,38419.0
2024-05-17 14:50:00,79.74,79.75,79.74,79.75,29359.0,75.9386,75.9481,75.9386,75.9481,29359.0
2024-05-17 14:55:00,79.75,79.76,79.74,79.75,26936.0,75.9481,75.9576,75.9386,75.9481,26936.0
2024-05-17 15:00:00,79.75,79.76,79.75,79.75,27560.0,75.9481,75.9576,75.9481,75.9481,27560.0
2024-05-17 15:05:00,79.76,79.76,79.75,79.75,22809.0,75.9576,75.9576,75.9481,75.9481,22809.0
2024-05-17 15:10:00,79.76,79.76,79.75,79.76,26636.0,75.9576,75.9576,75.9481,75.9576,26636.0
2024-05-17 15:15:00,79.75,79.76,79.74,79.74,53273.0,75.9481,75.9576,75.9386,75.9386,53273.0
2024-05-17 15:20:00,79.74,79.74,79.73,79.73,31244.0,75.9386,75.9386,75.929,75.929,31244.0
2024-05-17 15:25:00,79.73,79.75,79.73,79.75,55085.0,75.929,75.9481,75.929,75.9481,55085.0
2024-05-17 15:30:00,79.75,79.76,79.74,79.75,42132.0,75.9481,75.9576,75.9386,75.9481,42132.0
2024-05-17 15:35:00,79.76,79.77,79.75,79.76,46210.0,75.9576,75.9671,75.9481,75.9576,46210.0
2024-05-17 15:40:00,79.77,79.77,79.75,79.76,56800.0,75.9671,75.9671,75.9481,75.9576,56800.0
2024-05-17 15:45:00,79.76,79.77,79.75,79.76,114077.0,75.9576,75.9671,75.9481,75.9576,114077.0
2024-05-17 15:50:00,79.76,79.77,79.75,79.76,32752.0,75.9576,75.9671,75.9481,75.9576,32752.0
2024-05-17 15:55:00,79.76,79.77,79.75,79.77,269562.0,75.9576,75.9671,75.9481,75.9671,269562.0
2024-05-20 09:30:00,79.65,79.7,79.65,79.69,40061.0,75.8528,75.9005,75.8528,75.8909,40061.0
2024-05-20 09:35:00,79.69,79.71,79.68,79.69,37046.0,75.8909,75.91,75.8814,75.8909,37046.0
2024-05-20 09:40:00,79.68,79.69,79.67,79.69,6635.0,75.8814,75.8909,75.8719,75.8909,6635.0
2024-05-20 09:45:00,79.69,79.71,79.69,79.71,7605.0,75.8909,75.91,75.8909,75.91,7605.0
2024-05-20 09:50:00,79.71,79.74,79.71,79.73,27880.0,75.91,75.9386,75.91,75.929,27880.0
2024-05-20 09:55:00,79.73,79.75,79.73,79.74,37294.0,75.929,75.9481,75.929,75.9386,37294.0
2024-05-20 10:00:00,79.75,79.75,79.71,79.72,18292.0,75.9481,75.9481,75.91,75.9195,18292.0
2024-05-20 10:05:00,79.71,79.72,79.7,79.71,96522.0,75.91,75.9195,75.9005,75.91,96522.0
2024-05-20 10:10:00,79.72,79.72,79.69,79.7,23303.0,75.9195,75.9195,75.8909,75.9005,23303.0
2024-05-20 10:15:00,79.7,79.7,79.68,79.69,12731.0,75.9005,75.9005,75.8814,75.8909,12731.0
2024-05-20 10:20:00,79.69,79.69,79.68,79.69,26159.0,75.8909,75.8909,75.8814,75.8909,26159.0
2024-05-20 10:25:00,79.69,79.7,79.68,79.7,35322.0,75.8909,75.9005,75.8814,75.9005,35322.0
2024-05-20 10:30:00,79.7,79.71,79.69,79.7,29859.0,75.9005,75.91,75.8909,75.9005,29859.0
2024-05-20 10:35:00,79.7,79.71,79.69,79.7,21040.0,75.9005,75.91,75.8909,75.9005,21040.0
2024-05-20 10:40:00,79.7,79.72,79.69,79.71,30899.0,75.9005,75.9195,75.8909,75.91,30899.0
2024-05-20 10:45:00,79.72,79.72,79.69,79.7,530707.0,75.9195,75.9195,75.8909,75.9005,530707.0
2024-05-20 10:50:00,79.7,79.72,79.68,79.71,41932.0,75.9005,75.9195,75.8814,75.91,41932.0
2024-05-20 10:55:00,79.71,79.71,79.7,79.7,32847.0,75.91,75.91,75.9005,75.9005,32847.0
2024-05-20 11:00:00,79.71,79.72,79.7,79.71,109477.0,75.91,75.9195,75.9005,75.91,109477.0
2024-05-20 11:05:00,79.7,79.71,79.68,79.69,51450.0,75.9005,75.91,75.8814,75.8909,51450.0
2024-05-20 11:10:00,79.69,79.69,79.67,79.68,19385.0,75.8909,75.8909,75.8719,75.8814,19385.0
2024-05-20 11:15:00,79.68,79.7,79.68,79.7,33855.0,75.8814,75.9005,75.8814,75.9005,33855.0
2024-05-20 11:20:00,79.7,79.7,79.69,79.7,17533.0,75.9005,75.9005,75.8909,75.9005,17533.0
2024-05-20 11:25:00,79.7,79.7,79.69,79.7,18518.0,75.9005,75.9005,75.8909,75.9005,18518.0
2024-05-20 11:30:00,79.7,79.71,79.69,79.7,45107.0,75.9005,75.91,75.8909,75.9005,45107.0
2024-05-20 11:35:00,79.7,79.71,79.7,79.7,10880.0,75.9005,75.91,75.9005,75.9005,10880.0
2024-05-20 11:40:00,79.7,79.7,79.68,79.69,21376.0,75.9005,75.9005,75.8814,75.8909,21376.0
2024-05-20 11:45:00,79.69,79.69,79.68,79.69,14664.0,75.8909,75.8909,75.8814,75.8909,14664.0
2024-05-20 11:50:00,79.69,79.69,79.68,79.69,21920.0,75.8909,75.8909,75.8814,75.8909,21920.0
2024-05-20 11:55:00,79.69,79.7,79.68,79.7,28645.0,75.8909,75.9005,75.8814,75.9005,28645.0
2024-05-20 12:00:00,79.7,79.7,79.69,79.7,14651.0,75.9005,75.9005,75.8909,75.9005,14651.0
2024-05-20 12:05:00,79.7,79.71,79.69,79.71,19844.0,75.9005,75.91,75.8909,75.91,19844.0
2024-05-20 12:10:00,79.7,79.71,79.7,79.7,19477.0,75.9005,75.91,75.9005,75.9005,19477.0
2024-05-20 12:15:00,79.7,79.71,79.69,79.7,13386.0,75.9005,75.91,75.8909,75.9005,13386.0
2024-05-20 12:20:00,79.69,79.7,79.69,79.69,13731.0,75.8909,75.9005,75.8909,75.8909,13731.0
2024-05-20 12:25:00,79.7,79.7,79.69,79.69,8961.0,75.9005,75.9005,75.8909,75.8909,8961.0
2024-05-20 12:30:00,79.69,79.7,79.68,79.68,11664.0,75.8909,75.9005,75.8814,75.8814,11664.0
2024-05-20 12:35:00,79.69,79.7,79.67,79.69,82364.0,75.8909,75.9005,75.8719,75.8909,82364.0
2024-05-20 12:40:00,79.69,79.7,79.68,79.69,37161.0,75.8909,75.9005,75.8814,75.8909,37161.0
2024-05-20 12:45:00,79.7,79.71,79.69,79.7,344391.0,75.9005,75.91,75.8909,75.9005,344391.0
2024-05-20 12:50:00,79.7,79.7,79.69,79.7,168193.0,75.9005,75.9005,75.8909,75.9005,168193.0
2024-05-20 12:55:00,79.7,79.72,79.69,79.71,180874.0,75.9005,75.9195,75.8909,75.91,180874.0
2024-05-20 13:00:00,79.71,79.72,79.71,79.72,80918.0,75.91,75.9195,75.91,75.9195,80918.0
2024-05-20 13:05:00,79.72,79.73,79.71,79.73,111487.0,75.9195,75.929,75.91,75.929,111487.0
2024-05-20 13:10:00,79.73,79.73,79.72,79.73,78366.0,75.929,75.929,75.9195,75.929,78366.0
2024-05-20 13:15:00,79.73,79.73,79.7,79.72,32092.0,75.929,75.929,75.9005,75.9195,32092.0
2024-05-20 13:20:00,79.71,79.72,79.71,79.71,25120.0,75.91,75.9195,75.91,75.91,25120.0
2024-05-20 13:25:00,79.72,79.72,79.71,79.72,18398.0,75.9195,75.9195,75.91,75.9195,18398.0
2024-05-20 13:30:00,79.72,79.73,79.71,79.73,30412.0,75.9195,75.929,75.91,75.929,30412.0
2024-05-20 13:35:00,79.73,79.74,79.72,79.73,21910.0,75.929,75.9386,75.9195,75.929,21910.0
2024-05-20 13:40:00,79.73,79.74,79.73,79.74,36323.0,75.929,75.9386,75.929,75.9386,36323.0
2024-05-20 13:45:00,79.74,79.74,79.72,79.73,19730.0,75.9386,75.9386,75.9195,75.929,19730.0
2024-05-20 13:50:00,79.73,79.73,79.72,79.73,19643.0,75.929,75.929,75.9195,75.929,19643.0
2024-05-20 13:55:00,79.73,79.74,79.72,79.73,31093.0,75.929,75.9386,75.9195,75.929,31093.0
2024-05-20 14:00:00,79.73,79.74,79.72,79.73,32560.0,75.929,75.9386,75.9195,75.929,32560.0
2024-05-20 14:05:00,79.73,79.73,79.7,79.72,48169.0,75.929,75.929,75.9005,75.9195,48169.0
2024-05-20 14:10:00,79.72,79.73,79.71,79.73,21127.0,75.9195,75.929,75.91,75.929,21127.0
2024-05-20 14:15:00,79.73,79.74,79.72,79.73,34129.0,75.929,75.9386,75.9195,75.929,34129.0
2024-05-20 14:20:00,79.73,79.75,79.73,79.73,22433.0,75.929,75.9481,75.929,75.929,22433.0
2024-05-20 14:25:00,79.73,79.74,79.73,79.74,32339.0,75.929,75.9386,75.929,75.9386,32339.0
2024-05-20 14:30:00,79.73,79.75,79.73,79.73,25167.0,75.929,75.9481,75.929,75.929,25167.0
2024-05-20 14:35:00,79.73,79.73,79.71,79.71,22244.0,75.929,75.929,75.91,75.91,22244.0
2024-05-20 14:40:00,79.72,79.73,79.71,79.72,237342.0,75.9195,75.929,75.91,75.9195,237342.0
2024-05-20 14:45:00,79.72,79.72,79.71,79.72,57553.0,75.9195,75.9195,75.91,75.9195,57553.0
2024-05-20 14:50:00,79.72,79.72,79.71,79.72,35420.0,75.9195,75.9195,75.91,75.9195,35420.0
2024-05-20 14:55:00,79.72,79.72,79.71,79.72,25096.0,75.9195,75.9195,75.91,75.9195,25096.0
2024-05-20 15:00:00,79.71,79.72,79.71,79.72,29404.0,75.91,75.9195,75.91,75.9195,29404.0
2024-05-20 15:05:00,79.72,79.72,79.7,79.71,52170.0,75.9195,75.9195,75.9005,75.91,52170.0
2024-05-20 15:10:00,79.71,79.72,79.7,79.7,121274.0,75.91,75.9195,75.9005,75.9005,121274.0
2024-05-20 15:15:00,79.7,79.73,79.7,79.72,47236.0,75.9005,75.929,75.9005,75.9195,47236.0
2024-05-20 15:20:00,79.72,79.72,79.69,79.7,36990.0,75.9195,75.9195,75.8909,75.9005,36990.0
2024-05-20 15:25:00,79.7,79.7,79.69,79.69,27226.0,75.9005,75.9005,75.8909,75.8909,27226.0
2024-05-20 15:30:00,79.7,79.7,79.68,79.69,75004.0,75.9005,75.9005,75.8814,75.8909,75004.0
2024-05-20 15:35:00,79.69,79.69,79.68,79.69,47215.0,75.8909,75.8909,75.8814,75.8909,47215.0
2024-05-20 15:40:00,79.69,79.7,79.69,79.69,62877.0,75.8909,75.9005,75.8909,75.8909,62877.0
2024-05-20 15:45:00,79.69,79.7,79.68,79.69,56072.0,75.8909,75.9005,75.8814,75.8909,56072.0
2024-05-20 15:50:00,79.68,79.69,79.68,79.69,97421.0,75.8814,75.8909,75.8814,75.8909,97421.0
2024-05-20 15:55:00,79.69,79.71,79.68,79.7,268949.0,75.8909,75.91,75.8814,75.9005,268949.0
2024-05-21 09:30:00,79.81,79.87,79.81,79.84,131342.0,76.0052,76.0624,76.0052,76.0338,131342.0
2024-05-21 09:35:00,79.84,79.85,79.82,79.83,268580.0,76.0338,76.0433,76.0147,76.0243,268580.0
2024-05-21 09:40:00,79.84,79.84,79.81,79.81,37229.0,76.0338,76.0338,76.0052,76.0052,37229.0
2024-05-21 09:45:00,79.81,79.84,79.8,79.83,16622.0,76.0052,76.0338,75.9957,76.0243,16622.0
2024-05-21 09:50:00,79.83,79.89,79.83,79.89,20062.0,76.0243,76.0814,76.0243,76.0814,20062.0
2024-05-21 09:55:00,79.89,79.89,79.85,79.86,18302.0,76.0814,76.0814,76.0433,76.0528,18302.0
2024-05-21 10:00:00,79.87,79.87,79.84,79.84,19325.0,76.0624,76.0624,76.0338,76.0338,19325.0
2024-05-21 10:05:00,79.84,79.88,79.84,79.86,47920.0,76.0338,76.0719,76.0338,76.0528,47920.0
2024-05-21 10:10:00,79.86,79.87,79.83,79.83,20304.0,76.0528,76.0624,76.0243,76.0243,20304.0
2024-05-21 10:15:00,79.83,79.84,79.82,79.83,31956.0,76.0243,76.0338,76.0147,76.0243,31956.0
2024-05-21 10:20:00,79.83,79.83,79.79,79.8,21822.0,76.0243,76.0243,75.9862,75.9957,21822.0
2024-05-21 10:25:00,79.8,79.82,79.79,79.82,66620.0,75.9957,76.0147,75.9862,76.0147,66620.0
2024-05-21 10:30:00,79.82,79.84,79.82,79.82,14550.0,76.0147,76.0338,76.0147,76.0147,14550.0
2024-05-21 10:35:00,79.83,79.84,79.82,79.83,24426.0,76.0243,76.0338,76.0147,76.0243,24426.0
2024-05-21 10:40:00,79.83,79.83,79.82,79.83,43783.0,76.0243,76.0243,76.0147,76.0243,43783.0
2024-05-21 10:45:00,79.83,79.84,79.82,79.84,33664.0,76.0243,76.0338,76.0147,76.0338,33664.0
2024-05-21 10:50:00,79.84,79.85,79.82,79.83,28664.0,76.0338,76.0433,76.0147,76.0243,28664.0
2024-05-21 10:55:00,79.82,79.83,79.8,79.81,78212.0,76.0147,76.0243,75.9957,76.0052,78212.0
2024-05-21 11:00:00,79.81,79.81,79.79,79.81,15040.0,76.0052,76.0052,75.9862,76.0052,15040.0
2024-05-21 11:05:00,79.8,79.81,79.79,79.81,9717.0,75.9957,76.0052,75.9862,76.0052,9717.0
2024-05-21 11:10:00,79.81,79.82,79.8,79.81,25614.0,76.0052,76.0147,75.9957,76.0052,25614.0
2024-05-21 11:15:00,79.81,79.83,79.81,79.82,24303.0,76.0052,76.0243,76.0052,76.0147,24303.0
2024-05-21 11:20:00,79.82,79.84,79.81,79.84,37430.0,76.0147,76.0338,76.0052,76.0338,37430.0
2024-05-21 11:25:00,79.83,79.83,79.8,79.82,41193.0,76.0243,76.0243,75.9957,76.0147,41193.0
2024-05-21 11:30:00,79.81,79.82,79.81,79.81,17737.0,76.0052,76.0147,76.0052,76.0052,17737.0
2024-05-21 11:35:00,79.81,79.82,79.81,79.82,3400.0,76.0052,76.0147,76.0052,76.0147,3400.0
2024-05-21 11:40:00,79.82,79.83,79.8,79.81,17037.0,76.0147,76.0243,75.9957,76.0052,17037.0
2024-05-21 11:45:00,79.81,79.82,79.8,79.81,12432.0,76.0052,76.0147,75.9957,76.0052,12432.0
2024-05-21 11:50:00,79.81,79.83,79.81,79.82,17347.0,76.0052,76.0243,76.0052,76.0147,17347.0
2024-05-21 11:55:00,79.83,79.85,79.82,79.84,12444.0,76.0243,76.0433,76.0147,76.0338,12444.0
2024-05-21 12:00:00,79.84,79.85,79.83,79.83,21310.0,76.0338,76.0433,76.0243,76.0243,21310.0
2024-05-21 12:05:00,79.83,79.84,79.82,79.83,21492.0,76.0243,76.0338,76.0147,76.0243,21492.0
2024-05-21 12:10:00,79.83,79.84,79.82,79.84,15311.0,76.0243,76.0338,76.0147,76.0338,15311.0
2024-05-21 12:15:00,79.84,79.84,79.82,79.83,35355.0,76.0338,76.0338,76.0147,76.0243,35355.0
2024-05-21 12:20:00,79.83,79.83,79.82,79.82,16200.0,76.0243,76.0243,76.0147,76.0147,16200.0
2024-05-21 12:25:00,79.83,79.83,79.81,79.83,20518.0,76.0243,76.0243,76.0052,76.0243,20518.0
2024-05-21 12:30:00,79.83,79.83,79.82,79.82,6548.0,76.0243,76.0243,76.0147,76.0147,6548.0
2024-05-21 12:35:00,79.82,79.83,79.82,79.82,1840.0,76.0147,76.0243,76.0147,76.0147,1840.0
2024-05-21 12:40:00,79.82,79.84,79.82,79.83,17525.0,76.0147,76.0338,76.0147,76.0243,17525.0
2024-05-21 12:45:00,79.84,79.86,79.83,79.86,21683.0,76.0338,76.0528,76.0243,76.0528,21683.0
2024-05-21 12:50:00,79.86,79.86,79.84,79.84,6679.0,76.0528,76.0528,76.0338,76.0338,6679.0
2024-05-21 12:55:00,79.84,79.85,79.84,79.85,4331.0,76.0338,76.0433,76.0338,76.0433,4331.0
2024-05-21 13:00:00,79.84,79.85,79.84,79.84,4110.0,76.0338,76.0433,76.0338,76.0338,4110.0
2024-05-21 13:05:00,79.85,79.85,79.83,79.84,11333.0,76.0433,76.0433,76.0243,76.0338,11333.0
2024-05-21 13:10:00,79.84,79.84,79.81,79.81,12312.0,76.0338,76.0338,76.0052,76.0052,12312.0
2024-05-21 13:15:00,79.82,79.83,79.82,79.82,6992.0,76.0147,76.0243,76.0147,76.0147,6992.0
2024-05-21 13:20:00,79.82,79.83,79.82,79.83,17914.0,76.0147,76.0243,76.0147,76.0243,17914.0
2024-05-21 13:25:00,79.82,79.83,79.82,79.83,8339.0,76.0147,76.0243,76.0147,76.0243,8339.0
2024-05-21 13:30:00,79.82,79.83,79.8,79.81,14080.0,76.0147,76.0243,75.9957,76.0052,14080.0
2024-05-21 13:35:00,79.81,79.82,79.81,79.82,12846.0,76.0052,76.0147,76.0052,76.0147,12846.0
2024-05-21 13:40:00,79.82,79.83,79.82,79.83,52458.0,76.0147,76.0243,76.0147,76.0243,52458.0
2024-05-21 13:45:00,79.83,79.83,79.81,79.83,14980.0,76.0243,76.0243,76.0052,76.0243,14980.0
2024-05-21 13:50:00,79.82,79.83,79.82,79.83,31026.0,76.0147,76.0243,76.0147,76.0243,31026.0
2024-05-21 13:55:00,79.83,79.84,79.82,79.83,17081.0,76.0243,76.0338,76.0147,76.0243,17081.0
2024-05-21 14:00:00,79.83,79.83,79.81,79.81,20225.0,76.0243,76.0243,76.0052,76.0052,20225.0
2024-05-21 14:05:00,79.82,79.83,79.81,79.83,11778.0,76.0147,76.0243,76.0052,76.0243,11778.0
2024-05-21 14:10:00,79.83,79.83,79.81,79.83,118084.0,76.0243,76.0243,76.0052,76.0243,118084.0
2024-05-21 14:15:00,79.83,79.83,79.82,79.82,22457.0,76.0243,76.0243,76.0147,76.0147,22457.0
2024-05-21 14:20:00,79.82,79.83,79.81,79.81,19352.0,76.0147,76.0243,76.0052,76.0052,19352.0
2024-05-21 14:25:00,79.82,79.83,79.81,79.83,22851.0,76.0147,76.0243,76.0052,76.0243,22851.0
2024-05-21 14:30:00,79.83,79.83,79.82,79.82,19635.0,76.0243,76.0243,76.0147,76.0147,19635.0
2024-05-21 14:35:00,79.83,79.83,79.81,79.81,26133.0,76.0243,76.0243,76.0052,76.0052,26133.0
2024-05-21 14:40:00,79.81,79.82,79.81,79.81,30531.0,76.0052,76.0147,76.0052,76.0052,30531.0
2024-05-21 14:45:00,79.81,79.82,79.8,79.8,32043.0,76.0052,76.0147,75.9957,75.9957,32043.0
2024-05-21 14:50:00,79.8,79.81,79.79,79.8,48275.0,75.9957,76.0052,75.9862,75.9957,48275.0
2024-05-21 14:55:00,79.79,79.8,79.79,79.8,31252.0,75.9862,75.9957,75.9862,75.9957,31252.0
2024-05-21 15:00:00,79.79,79.8,79.77,79.78,25513.0,75.9862,75.9957,75.9671,75.9767,25513.0
2024-05-21 15:05:00,79.78,79.8,79.77,79.8,90609.0,75.9767,75.9957,75.9671,75.9957,90609.0
2024-05-21 15:10:00,79.8,79.8,79.79,79.79,64408.0,75.9957,75.9957,75.9862,75.9862,64408.0
2024-05-21 15:15:00,79.79,79.82,79.79,79.82,45319.0,75.9862,76.0147,75.9862,76.0147,45319.0
2024-05-21 15:20:00,79.81,79.82,79.81,79.81,49256.0,76.0052,76.0147,76.0052,76.0052,49256.0
2024-05-21 15:25:00,79.81,79.82,79.8,79.8,43876.0,76.0052,76.0147,75.9957,75.9957,43876.0
2024-05-21 15:30:00,79.81,79.82,79.8,79.81,49865.0,76.0052,76.0147,75.9957,76.0052,49865.0
2024-05-21 15:35:00,79.81,79.82,79.81,79.81,22634.0,76.0052,76.0147,76.0052,76.0052,22634.0
2024-05-21 15:40:00,79.81,79.82,79.81,79.81,36962.0,76.0052,76.0147,76.0052,76.0052,36962.0
2024-05-21 15:45:00,79.81,79.82,79.81,79.81,34465.0,76.0052,76.0147,76.0052,76.0052,34465.0
2024-05-21 15:50:00,79.81,79.82,79.81,79.81,32671.0,76.0052,76.0147,76.0052,76.0052,32671.0
2024-05-21 15:55:00,79.81,79.82,79.8,79.81,111760.0,76.0052,76.0147,75.9957,76.0052,111760.0
2024-05-22 09:30:00,79.67,79.67,79.61,79.63,44486.0,75.8719,75.8719,75.8148,75.8338,44486.0
2024-05-22 09:35:00,79.63,79.65,79.62,79.65,18704.0,75.8338,75.8528,75.8243,75.8528,18704.0
2024-05-22 09:40:00,79.65,79.69,79.65,79.69,11830.0,75.8528,75.8909,75.8528,75.8909,11830.0
2024-05-22 09:45:00,79.69,79.7,79.67,79.69,21322.0,75.8909,75.9005,75.8719,75.8909,21322.0
2024-05-22 09:50:00,79.69,79.71,79.68,79.69,17495.0,75.8909,75.91,75.8814,75.8909,17495.0
2024-05-22 09:55:00,79.69,79.69,79.68,79.69,7805.0,75.8909,75.8909,75.8814,75.8909,7805.0
2024-05-22 10:00:00,79.69,79.71,79.66,79.66,11985.0,75.8909,75.91,75.8624,75.8624,11985.0
2024-05-22 10:05:00,79.66,79.67,79.65,79.67,10933.0,75.8624,75.8719,75.8528,75.8719,10933.0
2024-05-22 10:10:00,79.67,79.71,79.66,79.7,10037.0,75.8719,75.91,75.8624,75.9005,10037.0
2024-05-22 10:15:00,79.7,79.71,79.7,79.7,16055.0,75.9005,75.91,75.9005,75.9005,16055.0
2024-05-22 10:20:00,79.7,79.72,79.68,79.7,26676.0,75.9005,75.9195,75.8814,75.9005,26676.0
2024-05-22 10:25:00,79.69,79.72,79.69,79.72,33963.0,75.8909,75.9195,75.8909,75.9195,33963.0
2024-05-22 10:30:00,79.71,79.72,79.7,79.71,19284.0,75.91,75.9195,75.9005,75.91,19284.0
2024-05-22 10:35:00,79.71,79.71,79.69,79.7,6931.0,75.91,75.91,75.8909,75.9005,6931.0
2024-05-22 10:40:00,79.7,79.71,79.69,79.71,43077.0,75.9005,75.91,75.8909,75.91,43077.0
2024-05-22 10:45:00,79.71,79.73,79.7,79.73,26632.0,75.91,75.929,75.9005,75.929,26632.0
2024-05-22 10:50:00,79.73,79.75,79.72,79.75,18779.0,75.929,75.9481,75.9195,75.9481,18779.0
2024-05-22 10:55:00,79.74,79.77,79.74,79.77,21412.0,75.9386,75.9671,75.9386,75.9671,21412.0
2024-05-22 11:00:00,79.77,79.78,79.76,79.77,63792.0,75.9671,75.9767,75.9576,75.9671,63792.0
2024-05-22 11:05:00,79.77,79.78,79.75,79.76,20668.0,75.9671,75.9767,75.9481,75.9576,20668.0
2024-05-22 11:10:00,79.76,79.76,79.74,79.75,27510.0,75.9576,75.9576,75.9386,75.9481,27510.0
2024-05-22 11:15:00,79.75,79.75,79.74,79.75,14142.0,75.9481,75.9481,75.9386,75.9481,14142.0
2024-05-22 11:20:00,79.75,79.75,79.73,79.73,19849.0,75.9481,75.9481,75.929,75.929,19849.0
2024-05-22 11:25:00,79.73,79.74,79.72,79.73,17283.0,75.929,75.9386,75.9195,75.929,17283.0
2024-05-22 11:30:00,79.74,79.74,79.72,79.73,19238.0,75.9386,75.9386,75.9195,75.929,19238.0
2024-05-22 11:35:00,79.73,79.74,79.72,79.72,115141.0,75.929,75.9386,75.9195,75.9195,115141.0
2024-05-22 11:40:00,79.73,79.74,79.71,79.73,1014261.0,75.929,75.9386,75.91,75.929,1014261.0
2024-05-22 11:45:00,79.73,79.74,79.71,79.73,10273.0,75.929,75.9386,75.91,75.929,10273.0
2024-05-22 11:50:00,79.72,79.75,79.71,79.74,25733.0,75.9195,75.9481,75.91,75.9386,25733.0
2024-05-22 11:55:00,79.75,79.75,79.74,79.74,5046.0,75.9481,75.9481,75.9386,75.9386,5046.0
2024-05-22 12:00:00,79.74,79.75,79.73,79.73,31424.0,75.9386,75.9481,75.929,75.929,31424.0
2024-05-22 12:05:00,79.74,79.76,79.73,79.75,33114.0,75.9386,75.9576,75.929,75.9481,33114.0
2024-05-22 12:10:00,79.74,79.75,79.73,79.73,36521.0,75.9386,75.9481,75.929,75.929,36521.0
2024-05-22 12:15:00,79.73,79.74,79.73,79.74,75134.0,75.929,75.9386,75.929,75.9386,75134.0
2024-05-22 12:20:00,79.75,79.75,79.73,79.73,28970.0,75.9481,75.9481,75.929,75.929,28970.0
2024-05-22 12:25:00,79.73,79.74,79.73,79.73,6956.0,75.929,75.9386,75.929,75.929,6956.0
2024-05-22 12:30:00,79.73,79.74,79.73,79.73,4461.0,75.929,75.9386,75.929,75.929,4461.0
2024-05-22 12:35:00,79.73,79.74,79.73,79.73,4171.0,75.929,75.9386,75.929,75.929,4171.0
2024-05-22 12:40:00,79.73,79.74,79.72,79.73,13129.0,75.929,75.9386,75.9195,75.929,13129.0
2024-05-22 12:45:00,79.73,79.74,79.72,79.73,20264.0,75.929,75.9386,75.9195,75.929,20264.0
2024-05-22 12:50:00,79.73,79.76,79.72,79.75,18163.0,75.929,75.9576,75.9195,75.9481,18163.0
2024-05-22 12:55:00,79.74,79.75,79.72,79.73,8682.0,75.9386,75.9481,75.9195,75.929,8682.0
2024-05-22 13:00:00,79.73,79.75,79.72,79.72,26001.0,75.929,75.9481,75.9195,75.9195,26001.0
2024-05-22 13:05:00,79.72,79.76,79.72,79.75,14229.0,75.9195,75.9576,75.9195,75.9481,14229.0
2024-05-22 13:10:00,79.74,79.75,79.73,79.73,31828.0,75.9386,75.9481,75.929,75.929,31828.0
2024-05-22 13:15:00,79.74,79.74,79.73,79.74,10467.0,75.9386,75.9386,75.929,75.9386,10467.0
2024-05-22 13:20:00,79.73,79.74,79.73,79.74,10308.0,75.929,75.9386,75.929,75.9386,10308.0
2024-05-22 13:25:00,79.73,79.74,79.71,79.72,11795.0,75.929,75.9386,75.91,75.9195,11795.0
2024-05-22 13:30:00,79.72,79.72,79.69,79.71,23482.0,75.9195,75.9195,75.8909,75.91,23482.0
2024-05-22 13:35:00,79.71,79.71,79.67,79.69,15307.0,75.91,75.91,75.8719,75.8909,15307.0
2024-05-22 13:40:00,79.7,79.7,79.68,79.68,16667.0,75.9005,75.9005,75.8814,75.8814,16667.0
2024-05-22 13:45:00,79.69,79.7,79.68,79.69,11041.0,75.8909,75.9005,75.8814,75.8909,11041.0
2024-05-22 13:50:00,79.7,79.74,79.7,79.73,27890.0,75.9005,75.9386,75.9005,75.929,27890.0
2024-05-22 13:55:00,79.73,79.73,79.72,79.72,14451.0,75.929,75.929,75.9195,75.9195,14451.0
2024-05-22 14:00:00,79.73,79.74,79.65,79.68,101077.0,75.929,75.9386,75.8528,75.8814,101077.0
2024-05-22 14:05:00,79.69,79.7,79.66,79.67,8382.0,75.8909,75.9005,75.8624,75.8719,8382.0
2024-05-22 14:10:00,79.67,79.67,79.64,79.64,28331.0,75.8719,75.8719,75.8433,75.8433,28331.0
2024-05-22 14:15:00,79.64,79.65,79.63,79.65,20304.0,75.8433,75.8528,75.8338,75.8528,20304.0
2024-05-22 14:20:00,79.66,79.67,79.64,79.67,22733.0,75.8624,75.8719,75.8433,75.8719,22733.0
2024-05-22 14:25:00,79.66,79.67,79.64,79.65,39374.0,75.8624,75.8719,75.8433,75.8528,39374.0
2024-05-22 14:30:00,79.65,79.66,79.64,79.66,157328.0,75.8528,75.8624,75.8433,75.8624,157328.0
2024-05-22 14:35:00,79.66,79.66,79.65,79.65,12298.0,75.8624,75.8624,75.8528,75.8528,12298.0
2024-05-22 14:40:00,79.66,79.66,79.65,79.66,14315.0,75.8624,75.8624,75.8528,75.8624,14315.0
2024-05-22 14:45:00,79.66,79.66,79.65,79.66,13577.0,75.8624,75.8624,75.8528,75.8624,13577.0
2024-05-22 14:50:00,79.66,79.66,79.64,79.65,20394.0,75.8624,75.8624,75.8433,75.8528,20394.0
2024-05-22 14:55:00,79.65,79.65,79.64,79.65,35232.0,75.8528,75.8528,75.8433,75.8528,35232.0
2024-05-22 15:00:00,79.65,79.67,79.64,79.67,15868.0,75.8528,75.8719,75.8433,75.8719,15868.0
2024-05-22 15:05:00,79.67,79.67,79.66,79.67,22688.0,75.8719,75.8719,75.8624,75.8719,22688.0
2024-05-22 15:10:00,79.67,79.67,79.66,79.66,27729.0,75.8719,75.8719,75.8624,75.8624,27729.0
2024-05-22 15:15:00,79.67,79.67,79.65,79.66,63961.0,75.8719,75.8719,75.8528,75.8624,63961.0
2024-05-22 15:20:00,79.66,79.66,79.65,79.66,131087.0,75.8624,75.8624,75.8528,75.8624,131087.0
2024-05-22 15:25:00,79.65,79.66,79.65,79.66,47497.0,75.8528,75.8624,75.8528,75.8624,47497.0
2024-05-22 15:30:00,79.66,79.66,79.65,79.66,47677.0,75.8624,75.8624,75.8528,75.8624,47677.0
2024-05-22 15:35:00,79.66,79.67,79.65,79.67,25979.0,75.8624,75.8719,75.8528,75.8719,25979.0
2024-05-22 15:40:00,79.67,79.68,79.65,79.66,51622.0,75.8719,75.8814,75.8528,75.8624,51622.0
2024-05-22 15:45:00,79.66,79.67,79.65,79.66,29380.0,75.8624,75.8719,75.8528,75.8624,29380.0
2024-05-22 15:50:00,79.66,79.67,79.65,79.67,35237.0,75.8624,75.8719,75.8528,75.8719,35237.0
2024-05-22 15:55:00,79.67,79.69,79.66,79.67,107060.0,75.8719,75.8909,75.8624,75.8719,107060.0
2024-05-23 09:30:00,79.79,79.79,79.7,79.71,47774.0,75.9862,75.9862,75.9005,75.91,47774.0
2024-05-23 09:35:00,79.71,79.73,79.69,79.7,561086.0,75.91,75.929,75.8909,75.9005,561086.0
2024-05-23 09:40:00,79.7,79.71,79.68,79.71,50027.0,75.9005,75.91,75.8814,75.91,50027.0
2024-05-23 09:45:00,79.7,79.71,79.46,79.48,242255.0,75.9005,75.91,75.6719,75.691,242255.0
2024-05-23 09:50:00,79.48,79.48,79.41,79.43,58901.0,75.691,75.691,75.6243,75.6433,58901.0
2024-05-23 09:55:00,79.44,79.45,79.42,79.45,591837.0,75.6529,75.6624,75.6338,75.6624,591837.0
2024-05-23 10:00:00,79.45,79.49,79.45,79.47,48829.0,75.6624,75.7005,75.6624,75.6814,48829.0
2024-05-23 10:05:00,79.47,79.47,79.45,79.46,49710.0,75.6814,75.6814,75.6624,75.6719,49710.0
2024-05-23 10:10:00,79.46,79.46,79.42,79.42,46134.0,75.6719,75.6719,75.6338,75.6338,46134.0
2024-05-23 10:15:00,79.43,79.43,79.38,79.39,38807.0,75.6433,75.6433,75.5957,75.6052,38807.0
2024-05-23 10:20:00,79.39,79.39,79.33,79.36,80229.0,75.6052,75.6052,75.5481,75.5767,80229.0
2024-05-23 10:25:00,79.36,79.37,79.35,79.36,57450.0,75.5767,75.5862,75.5672,75.5767,57450.0
2024-05-23 10:30:00,79.36,79.38,79.34,79.36,120649.0,75.5767,75.5957,75.5576,75.5767,120649.0
2024-05-23 10:35:00,79.37,79.39,79.36,79.39,94694.0,75.5862,75.6052,75.5767,75.6052,94694.0
2024-05-23 10:40:00,79.39,79.4,79.36,79.37,57995.0,75.6052,75.6148,75.5767,75.5862,57995.0
2024-05-23 10:45:00,79.37,79.38,79.36,79.38,85648.0,75.5862,75.5957,75.5767,75.5957,85648.0
2024-05-23 10:50:00,79.38,79.38,79.36,79.37,60889.0,75.5957,75.5957,75.5767,75.5862,60889.0
2024-05-23 10:55:00,79.37,79.39,79.36,79.38,118985.0,75.5862,75.6052,75.5767,75.5957,118985.0
2024-05-23 11:00:00,79.38,79.38,79.36,79.36,47792.0,75.5957,75.5957,75.5767,75.5767,47792.0
2024-05-23 11:05:00,79.35,79.36,79.34,79.36,44821.0,75.5672,75.5767,75.5576,75.5767,44821.0
2024-05-23 11:10:00,79.36,79.38,79.34,79.37,48407.0,75.5767,75.5957,75.5576,75.5862,48407.0
2024-05-23 11:15:00,79.38,79.39,79.37,79.38,25130.0,75.5957,75.6052,75.5862,75.5957,25130.0
2024-05-23 11:20:00,79.39,79.39,79.34,79.34,56955.0,75.6052,75.6052,75.5576,75.5576,56955.0
2024-05-23 11:25:00,79.34,79.36,79.34,79.36,57866.0,75.5576,75.5767,75.5576,75.5767,57866.0
2024-05-23 11:30:00,79.36,79.38,79.35,79.38,33438.0,75.5767,75.5957,75.5672,75.5957,33438.0
2024-05-23 11:35:00,79.39,79.4,79.37,79.4,43511.0,75.6052,75.6148,75.5862,75.6148,43511.0
2024-05-23 11:40:00,79.4,79.4,79.38,79.39,24996.0,75.6148,75.6148,75.5957,75.6052,24996.0
2024-05-23 11:45:00,79.39,79.41,79.38,79.41,37861.0,75.6052,75.6243,75.5957,75.6243,37861.0
2024-05-23 11:50:00,79.41,79.41,79.39,79.41,51369.0,75.6243,75.6243,75.6052,75.6243,51369.0
2024-05-23 11:55:00,79.41,79.41,79.39,79.39,37056.0,75.6243,75.6243,75.6052,75.6052,37056.0
2024-05-23 12:00:00,79.39,79.43,79.39,79.42,54352.0,75.6052,75.6433,75.6052,75.6338,54352.0
2024-05-23 12:05:00,79.42,79.44,79.41,79.42,30870.0,75.6338,75.6529,75.6243,75.6338,30870.0
2024-05-23 12:10:00,79.42,79.42,79.4,79.41,41834.0,75.6338,75.6338,75.6148,75.6243,41834.0
2024-05-23 12:15:00,79.41,79.42,79.4,79.42,69426.0,75.6243,75.6338,75.6148,75.6338,69426.0
2024-05-23 12:20:00,79.42,79.42,79.41,79.42,19392.0,75.6338,75.6338,75.6243,75.6338,19392.0
2024-05-23 12:25:00,79.42,79.42,79.41,79.42,52001.0,75.6338,75.6338,75.6243,75.6338,52001.0
2024-05-23 12:30:00,79.42,79.42,79.4,79.4,49142.0,75.6338,75.6338,75.6148,75.6148,49142.0
2024-05-23 12:35:00,79.4,79.44,79.4,79.44,77958.0,75.6148,75.6529,75.6148,75.6529,77958.0
2024-05-23 12:40:00,79.43,79.44,79.41,79.42,56002.0,75.6433,75.6529,75.6243,75.6338,56002.0
2024-05-23 12:45:00,79.42,79.42,79.41,79.42,781408.0,75.6338,75.6338,75.6243,75.6338,781408.0
2024-05-23 12:50:00,79.42,79.43,79.41,79.42,191484.0,75.6338,75.6433,75.6243,75.6338,191484.0
2024-05-23 12:55:00,79.42,79.44,79.42,79.42,61936.0,75.6338,75.6529,75.6338,75.6338,61936.0
2024-05-23 13:00:00,79.42,79.43,79.38,79.4,51338.0,75.6338,75.6433,75.5957,75.6148,51338.0
2024-05-23 13:05:00,79.4,79.41,79.39,79.4,49819.0,75.6148,75.6243,75.6052,75.6148,49819.0
2024-05-23 13:10:00,79.4,79.43,79.39,79.43,108526.0,75.6148,75.6433,75.6052,75.6433,108526.0
2024-05-23 13:15:00,79.43,79.44,79.42,79.44,45545.0,75.6433,75.6529,75.6338,75.6529,45545.0
2024-05-23 13:20:00,79.43,79.44,79.43,79.44,23312.0,75.6433,75.6529,75.6433,75.6529,23312.0
2024-05-23 13:25:00,79.44,79.44,79.43,79.44,149495.0,75.6529,75.6529,75.6433,75.6529,149495.0
2024-05-23 13:30:00,79.44,79.45,79.43,79.44,54983.0,75.6529,75.6624,75.6433,75.6529,54983.0
2024-05-23 13:35:00,79.44,79.44,79.41,79.42,78940.0,75.6529,75.6529,75.6243,75.6338,78940.0
2024-05-23 13:40:00,79.42,79.44,79.4,79.41,46970.0,75.6338,75.6529,75.6148,75.6243,46970.0
2024-05-23 13:45:00,79.41,79.42,79.4,79.42,14932.0,75.6243,75.6338,75.6148,75.6338,14932.0
2024-05-23 13:50:00,79.42,79.42,79.41,79.42,14295.0,75.6338,75.6338,75.6243,75.6338,14295.0
2024-05-23 13:55:00,79.42,79.43,79.41,79.43,26048.0,75.6338,75.6433,75.6243,75.6433,26048.0
2024-05-23 14:00:00,79.43,79.45,79.42,79.42,31805.0,75.6433,75.6624,75.6338,75.6338,31805.0
2024-05-23 14:05:00,79.42,79.44,79.42,79.44,24345.0,75.6338,75.6529,75.6338,75.6529,24345.0
2024-05-23 14:10:00,79.44,79.47,79.43,79.47,75899.0,75.6529,75.6814,75.6433,75.6814,75899.0
2024-05-23 14:15:00,79.47,79.47,79.45,79.45,12967.0,75.6814,75.6814,75.6624,75.6624,12967.0
2024-05-23 14:20:00,79.45,79.47,79.44,79.45,57382.0,75.6624,75.6814,75.6529,75.6624,57382.0
2024-05-23 14:25:00,79.45,79.47,79.45,79.45,44300.0,75.6624,75.6814,75.6624,75.6624,44300.0
2024-05-23 14:30:00,79.45,79.46,79.42,79.42,28613.0,75.6624,75.6719,75.6338,75.6338,28613.0
2024-05-23 14:35:00,79.43,79.45,79.42,79.45,34752.0,75.6433,75.6624,75.6338,75.6624,34752.0
2024-05-23 14:40:00,79.45,79.45,79.42,79.42,209193.0,75.6624,75.6624,75.6338,75.6338,209193.0
2024-05-23 14:45:00,79.42,79.43,79.41,79.41,30170.0,75.6338,75.6433,75.6243,75.6243,30170.0
2024-05-23 14:50:00,79.42,79.42,79.41,79.42,26495.0,75.6338,75.6338,75.6243,75.6338,26495.0
2024-05-23 14:55:00,79.42,79.42,79.41,79.42,23154.0,75.6338,75.6338,75.6243,75.6338,23154.0
2024-05-23 15:00:00,79.42,79.42,79.41,79.41,125938.0,75.6338,75.6338,75.6243,75.6243,125938.0
2024-05-23 15:05:00,79.42,79.43,79.41,79.42,35624.0,75.6338,75.6433,75.6243,75.6338,35624.0
2024-05-23 15:10:00,79.42,79.43,79.41,79.43,66148.0,75.6338,75.6433,75.6243,75.6433,66148.0
2024-05-23 15:15:00,79.42,79.45,79.42,79.45,99083.0,75.6338,75.6624,75.6338,75.6624,99083.0
2024-05-23 15:20:00,79.45,79.45,79.44,79.45,67570.0,75.6624,75.6624,75.6529,75.6624,67570.0
2024-05-23 15:25:00,79.45,79.45,79.43,79.43,90405.0,75.6624,75.6624,75.6433,75.6433,90405.0
2024-05-23 15:30:00,79.44,79.44,79.42,79.42,22953.0,75.6529,75.6529,75.6338,75.6338,22953.0
2024-05-23 15:35:00,79.42,79.43,79.41,79.42,73471.0,75.6338,75.6433,75.6243,75.6338,73471.0
2024-05-23 15:40:00,79.42,79.42,79.4,79.41,83647.0,75.6338,75.6338,75.6148,75.6243,83647.0
2024-05-23 15:45:00,79.41,79.42,79.4,79.42,36761.0,75.6243,75.6338,75.6148,75.6338,36761.0
2024-05-23 15:50:00,79.42,79.43,79.41,79.42,34892.0,75.6338,75.6433,75.6243,75.6338,34892.0
2024-05-23 15:55:00,79.42,79.42,79.4,79.41,137274.0,75.6338,75.6338,75.6148,75.6243,137274.0
2024-05-24 09:30:00,79.39,79.43,79.38,79.39,42751.0,75.6052,75.6433,75.5957,75.6052,42751.0
2024-05-24 09:35:00,79.39,79.4,79.37,79.37,45708.0,75.6052,75.6148,75.5862,75.5862,45708.0
2024-05-24 09:40:00,79.38,79.39,79.36,79.38,17368.0,75.5957,75.6052,75.5767,75.5957,17368.0
2024-05-24 09:45:00,79.4,79.41,79.39,79.4,16916.0,75.6148,75.6243,75.6052,75.6148,16916.0
2024-05-24 09:50:00,79.39,79.42,79.39,79.42,22449.0,75.6052,75.6338,75.6052,75.6338,22449.0
2024-05-24 09:55:00,79.42,79.45,79.41,79.44,62556.0,75.6338,75.6624,75.6243,75.6529,62556.0
2024-05-24 10:00:00,79.45,79.5,79.44,79.47,30791.0,75.6624,75.71,75.6529,75.6814,30791.0
2024-05-24 10:05:00,79.46,79.51,79.45,79.48,226056.0,75.6719,75.7195,75.6624,75.691,226056.0
2024-05-24 10:10:00,79.48,79.49,79.47,79.49,54442.0,75.691,75.7005,75.6814,75.7005,54442.0
2024-05-24 10:15:00,79.48,79.51,79.47,79.5,38476.0,75.691,75.7195,75.6814,75.71,38476.0
2024-05-24 10:20:00,79.5,79.51,79.49,79.51,17286.0,75.71,75.7195,75.7005,75.7195,17286.0
2024-05-24 10:25:00,79.51,79.51,79.48,79.49,22945.0,75.7195,75.7195,75.691,75.7005,22945.0
2024-05-24 10:30:00,79.48,79.49,79.48,79.48,41348.0,75.691,75.7005,75.691,75.691,41348.0
2024-05-24 10:35:00,79.49,79.51,79.48,79.48,43755.0,75.7005,75.7195,75.691,75.691,43755.0
2024-05-24 10:40:00,79.48,79.51,79.47,79.48,67197.0,75.691,75.7195,75.6814,75.691,67197.0
2024-05-24 10:45:00,79.48,79.48,79.47,79.48,37093.0,75.691,75.691,75.6814,75.691,37093.0
2024-05-24 10:50:00,79.48,79.5,79.47,79.5,43181.0,75.691,75.71,75.6814,75.71,43181.0
2024-05-24 10:55:00,79.49,79.5,79.48,79.5,32360.0,75.7005,75.71,75.691,75.71,32360.0
2024-05-24 11:00:00,79.49,79.52,79.48,79.52,34681.0,75.7005,75.729,75.691,75.729,34681.0
2024-05-24 11:05:00,79.52,79.52,79.51,79.51,7400.0,75.729,75.729,75.7195,75.7195,7400.0
2024-05-24 11:10:00,79.52,79.55,79.51,79.54,12081.0,75.729,75.7576,75.7195,75.7481,12081.0
2024-05-24 11:15:00,79.55,79.55,79.53,79.54,19199.0,75.7576,75.7576,75.7386,75.7481,19199.0
2024-05-24 11:20:00,79.53,79.55,79.53,79.54,29427.0,75.7386,75.7576,75.7386,75.7481,29427.0
2024-05-24 11:25:00,79.53,79.54,79.52,79.52,10659.0,75.7386,75.7481,75.729,75.729,10659.0
2024-05-24 11:30:00,79.53,79.53,79.51,79.51,12746.0,75.7386,75.7386,75.7195,75.7195,12746.0
2024-05-24 11:35:00,79.51,79.52,79.49,79.5,20486.0,75.7195,75.729,75.7005,75.71,20486.0
2024-05-24 11:40:00,79.49,79.5,79.46,79.47,27364.0,75.7005,75.71,75.6719,75.6814,27364.0
2024-05-24 11:45:00,79.47,79.47,79.46,79.46,44335.0,75.6814,75.6814,75.6719,75.6719,44335.0
2024-05-24 11:50:00,79.47,79.47,79.46,79.46,20643.0,75.6814,75.6814,75.6719,75.6719,20643.0
2024-05-24 11:55:00,79.47,79.49,79.46,79.48,34230.0,75.6814,75.7005,75.6719,75.691,34230.0
2024-05-24 12:00:00,79.48,79.49,79.48,79.48,315146.0,75.691,75.7005,75.691,75.691,315146.0
2024-05-24 12:05:00,79.48,79.5,79.48,79.5,5561.0,75.691,75.71,75.691,75.71,5561.0
2024-05-24 12:10:00,79.49,79.52,79.49,79.52,25584.0,75.7005,75.729,75.7005,75.729,25584.0
2024-05-24 12:15:00,79.51,79.53,79.51,79.53,7703.0,75.7195,75.7386,75.7195,75.7386,7703.0
2024-05-24 12:20:00,79.53,79.54,79.52,79.53,14520.0,75.7386,75.7481,75.729,75.7386,14520.0
2024-05-24 12:25:00,79.54,79.54,79.52,79.52,14612.0,75.7481,75.7481,75.729,75.729,14612.0
2024-05-24 12:30:00,79.52,79.53,79.5,79.51,18294.0,75.729,75.7386,75.71,75.7195,18294.0
2024-05-24 12:35:00,79.51,79.51,79.5,79.51,7446.0,75.7195,75.7195,75.71,75.7195,7446.0
2024-05-24 12:40:00,79.51,79.51,79.49,79.5,17471.0,75.7195,75.7195,75.7005,75.71,17471.0
2024-05-24 12:45:00,79.49,79.51,79.49,79.51,8003.0,75.7005,75.7195,75.7005,75.7195,8003.0
2024-05-24 12:50:00,79.51,79.51,79.5,79.51,10471.0,75.7195,75.7195,75.71,75.7195,10471.0
2024-05-24 12:55:00,79.51,79.51,79.49,79.5,5391.0,75.7195,75.7195,75.7005,75.71,5391.0
2024-05-24 13:00:00,79.5,79.52,79.49,79.51,6513.0,75.71,75.729,75.7005,75.7195,6513.0
2024-05-24 13:05:00,79.51,79.52,79.5,79.51,4198.0,75.7195,75.729,75.71,75.7195,4198.0
2024-05-24 13:10:00,79.51,79.52,79.51,79.52,16347.0,75.7195,75.729,75.7195,75.729,16347.0
2024-05-24 13:15:00,79.52,79.53,79.52,79.52,5538.0,75.729,75.7386,75.729,75.729,5538.0
2024-05-24 13:20:00,79.52,79.54,79.52,79.54,5065.0,75.729,75.7481,75.729,75.7481,5065.0
2024-05-24 13:25:00,79.54,79.55,79.53,79.53,29784.0,75.7481,75.7576,75.7386,75.7386,29784.0
2024-05-24 13:30:00,79.53,79.54,79.53,79.53,2890.0,75.7386,75.7481,75.7386,75.7386,2890.0
2024-05-24 13:35:00,79.53,79.54,79.53,79.54,10774.0,75.7386,75.7481,75.7386,75.7481,10774.0
2024-05-24 13:40:00,79.54,79.54,79.53,79.54,16672.0,75.7481,75.7481,75.7386,75.7481,16672.0
2024-05-24 13:45:00,79.54,79.54,79.53,79.54,6646.0,75.7481,75.7481,75.7386,75.7481,6646.0
2024-05-24 13:50:00,79.54,79.55,79.53,79.53,19527.0,75.7481,75.7576,75.7386,75.7386,19527.0
2024-05-24 13:55:00,79.53,79.54,79.52,79.52,10005.0,75.7386,75.7481,75.729,75.729,10005.0
2024-05-24 14:00:00,79.53,79.55,79.52,79.54,25701.0,75.7386,75.7576,75.729,75.7481,25701.0
2024-05-24 14:05:00,79.54,79.56,79.54,79.56,8352.0,75.7481,75.7671,75.7481,75.7671,8352.0
2024-05-24 14:10:00,79.55,79.56,79.54,79.55,30950.0,75.7576,75.7671,75.7481,75.7576,30950.0
2024-05-24 14:15:00,79.56,79.57,79.55,79.56,2401.0,75.7671,75.7767,75.7576,75.7671,2401.0
2024-05-24 14:20:00,79.56,79.57,79.55,79.56,77984.0,75.7671,75.7767,75.7576,75.7671,77984.0
2024-05-24 14:25:00,79.56,79.56,79.55,79.56,13111.0,75.7671,75.7671,75.7576,75.7671,13111.0
2024-05-24 14:30:00,79.55,79.56,79.54,79.55,28603.0,75.7576,75.7671,75.7481,75.7576,28603.0
2024-05-24 14:35:00,79.55,79.55,79.54,79.54,8845.0,75.7576,75.7576,75.7481,75.7481,8845.0
2024-05-24 14:40:00,79.55,79.55,79.54,79.55,6661.0,75.7576,75.7576,75.7481,75.7576,6661.0
2024-05-24 14:45:00,79.55,79.55,79.54,79.55,5094.0,75.7576,75.7576,75.7481,75.7576,5094.0
2024-05-24 14:50:00,79.55,79.55,79.54,79.55,7375.0,75.7576,75.7576,75.7481,75.7576,7375.0
2024-05-24 14:55:00,79.55,79.55,79.54,79.55,14436.0,75.7576,75.7576,75.7481,75.7576,14436.0
2024-05-24 15:00:00,79.55,79.55,79.52,79.53,16722.0,75.7576,75.7576,75.729,75.7386,16722.0
2024-05-24 15:05:00,79.53,79.54,79.53,79.54,14659.0,75.7386,75.7481,75.7386,75.7481,14659.0
2024-05-24 15:10:00,79.54,79.54,79.53,79.54,14909.0,75.7481,75.7481,75.7386,75.7481,14909.0
2024-05-24 15:15:00,79.54,79.54,79.53,79.54,12247.0,75.7481,75.7481,75.7386,75.7481,12247.0
2024-05-24 15:20:00,79.53,79.54,79.53,79.54,20475.0,75.7386,75.7481,75.7386,75.7481,20475.0
2024-05-24 15:25:00,79.54,79.54,79.53,79.54,9898.0,75.7481,75.7481,75.7386,75.7481,9898.0
2024-05-24 15:30:00,79.54,79.54,79.53,79.54,13107.0,75.7481,75.7481,75.7386,75.7481,13107.0
2024-05-24 15:35:00,79.54,79.55,79.53,79.55,26620.0,75.7481,75.7576,75.7386,75.7576,26620.0
2024-05-24 15:40:00,79.55,79.55,79.54,79.55,16907.0,75.7576,75.7576,75.7481,75.7576,16907.0
2024-05-24 15:45:00,79.55,79.55,79.54,79.54,16768.0,75.7576,75.7576,75.7481,75.7481,16768.0
2024-05-24 15:50:00,79.55,79.55,79.54,79.55,17205.0,75.7576,75.7576,75.7481,75.7576,17205.0
2024-05-24 15:55:00,79.55,79.56,79.54,79.56,50633.0,75.7576,75.7671,75.7481,75.7671,50633.0
2024-05-28 09:30:00,79.68,79.68,79.62,79.65,136844.0,75.8814,75.8814,75.8243,75.8528,136844.0
2024-05-28 09:35:00,79.65,79.65,79.6,79.62,30491.0,75.8528,75.8528,75.8052,75.8243,30491.0
2024-05-28 09:40:00,79.61,79.62,79.6,79.62,59982.0,75.8148,75.8243,75.8052,75.8243,59982.0
2024-05-28 09:45:00,79.61,79.62,79.58,79.6,47605.0,75.8148,75.8243,75.7862,75.8052,47605.0
2024-05-28 09:50:00,79.61,79.62,79.6,79.61,22903.0,75.8148,75.8243,75.8052,75.8148,22903.0
2024-05-28 09:55:00,79.61,79.62,79.55,79.56,75535.0,75.8148,75.8243,75.7576,75.7671,75535.0
2024-05-28 10:00:00,79.56,79.56,79.51,79.52,57621.0,75.7671,75.7671,75.7195,75.729,57621.0
2024-05-28 10:05:00,79.52,79.52,79.49,79.51,54689.0,75.729,75.729,75.7005,75.7195,54689.0
2024-05-28 10:10:00,79.52,79.53,79.5,79.51,38335.0,75.729,75.7386,75.71,75.7195,38335.0
2024-05-28 10:15:00,79.5,79.52,79.5,79.51,30313.0,75.71,75.729,75.71,75.7195,30313.0
2024-05-28 10:20:00,79.51,79.53,79.5,79.51,70114.0,75.7195,75.7386,75.71,75.7195,70114.0
2024-05-28 10:25:00,79.52,79.52,79.48,79.48,31439.0,75.729,75.729,75.691,75.691,31439.0
2024-05-28 10:30:00,79.48,79.5,79.48,79.49,39333.0,75.691,75.71,75.691,75.7005,39333.0
2024-05-28 10:35:00,79.49,79.5,79.48,79.48,36697.0,75.7005,75.71,75.691,75.691,36697.0
2024-05-28 10:40:00,79.49,79.51,79.48,79.51,27745.0,75.7005,75.7195,75.691,75.7195,27745.0
2024-05-28 10:45:00,79.51,79.53,79.5,79.52,36947.0,75.7195,75.7386,75.71,75.729,36947.0
2024-05-28 10:50:00,79.52,79.53,79.51,79.52,34006.0,75.729,75.7386,75.7195,75.729,34006.0
2024-05-28 10:55:00,79.52,79.53,79.51,79.53,63336.0,75.729,75.7386,75.7195,75.7386,63336.0
2024-05-28 11:00:00,79.53,79.53,79.5,79.51,35937.0,75.7386,75.7386,75.71,75.7195,35937.0
2024-05-28 11:05:00,79.51,79.51,79.5,79.51,32097.0,75.7195,75.7195,75.71,75.7195,32097.0
2024-05-28 11:10:00,79.51,79.51,79.5,79.51,30730.0,75.7195,75.7195,75.71,75.7195,30730.0
2024-05-28 11:15:00,79.51,79.51,79.48,79.5,51891.0,75.7195,75.7195,75.691,75.71,51891.0
2024-05-28 11:20:00,79.5,79.52,79.49,79.52,32288.0,75.71,75.729,75.7005,75.729,32288.0
2024-05-28 11:25:00,79.52,79.53,79.49,79.5,119743.0,75.729,75.7386,75.7005,75.71,119743.0
2024-05-28 11:30:00,79.49,79.52,79.45,79.45,71775.0,75.7005,75.729,75.6624,75.6624,71775.0
2024-05-28 11:35:00,79.46,79.48,79.43,79.45,45387.0,75.6719,75.691,75.6433,75.6624,45387.0
2024-05-28 11:40:00,79.45,79.47,79.44,79.45,47313.0,75.6624,75.6814,75.6529,75.6624,47313.0
2024-05-28 11:45:00,79.45,79.45,79.44,79.45,19004.0,75.6624,75.6624,75.6529,75.6624,19004.0
2024-05-28 11:50:00,79.44,79.46,79.44,79.45,44110.0,75.6529,75.6719,75.6529,75.6624,44110.0
2024-05-28 11:55:00,79.45,79.45,79.42,79.44,85551.0,75.6624,75.6624,75.6338,75.6529,85551.0
2024-05-28 12:00:00,79.44,79.46,79.43,79.45,61302.0,75.6529,75.6719,75.6433,75.6624,61302.0
2024-05-28 12:05:00,79.45,79.46,79.43,79.44,40092.0,75.6624,75.6719,75.6433,75.6529,40092.0
2024-05-28 12:10:00,79.45,79.46,79.44,79.45,48199.0,75.6624,75.6719,75.6529,75.6624,48199.0
2024-05-28 12:15:00,79.45,79.45,79.43,79.44,31265.0,75.6624,75.6624,75.6433,75.6529,31265.0
2024-05-28 12:20:00,79.43,79.44,79.42,79.44,56225.0,75.6433,75.6529,75.6338,75.6529,56225.0
2024-05-28 12:25:00,79.44,79.44,79.43,79.43,561984.0,75.6529,75.6529,75.6433,75.6433,561984.0
2024-05-28 12:30:00,79.44,79.44,79.42,79.42,33308.0,75.6529,75.6529,75.6338,75.6338,33308.0
2024-05-28 12:35:00,79.42,79.44,79.42,79.44,43520.0,75.6338,75.6529,75.6338,75.6529,43520.0
2024-05-28 12:40:00,79.43,79.44,79.41,79.41,113141.0,75.6433,75.6529,75.6243,75.6243,113141.0
2024-05-28 12:45:00,79.41,79.42,79.4,79.41,293516.0,75.6243,75.6338,75.6148,75.6243,293516.0
2024-05-28 12:50:00,79.41,79.42,79.4,79.42,50689.0,75.6243,75.6338,75.6148,75.6338,50689.0
2024-05-28 12:55:00,79.42,79.42,79.4,79.4,28715.0,75.6338,75.6338,75.6148,75.6148,28715.0
2024-05-28 13:00:00,79.4,79.41,79.34,79.34,289900.0,75.6148,75.6243,75.5576,75.5576,289900.0
2024-05-28 13:05:00,79.34,79.36,79.34,79.36,43639.0,75.5576,75.5767,75.5576,75.5767,43639.0
2024-05-28 13:10:00,79.36,79.36,79.34,79.34,16063.0,75.5767,75.5767,75.5576,75.5576,16063.0
2024-05-28 13:15:00,79.34,79.35,79.32,79.34,328016.0,75.5576,75.5672,75.5386,75.5576,328016.0
2024-05-28 13:20:00,79.34,79.34,79.3,79.32,66691.0,75.5576,75.5576,75.5195,75.5386,66691.0
2024-05-28 13:25:00,79.31,79.32,79.31,79.31,41054.0,75.5291,75.5386,75.5291,75.5291,41054.0
2024-05-28 13:30:00,79.31,79.32,79.3,79.31,79667.0,75.5291,75.5386,75.5195,75.5291,79667.0
2024-05-28 13:35:00,79.3,79.31,79.27,79.28,85943.0,75.5195,75.5291,75.491,75.5005,85943.0
2024-05-28 13:40:00,79.28,79.28,79.24,79.25,40219.0,75.5005,75.5005,75.4624,75.4719,40219.0
2024-05-28 13:45:00,79.24,79.25,79.23,79.25,60890.0,75.4624,75.4719,75.4529,75.4719,60890.0
2024-05-28 13:50:00,79.25,79.25,79.23,79.24,31308.0,75.4719,75.4719,75.4529,75.4624,31308.0
2024-05-28 13:55:00,79.23,79.24,79.23,79.23,24483.0,75.4529,75.4624,75.4529,75.4529,24483.0
2024-05-28 14:00:00,79.23,79.26,79.23,79.25,52622.0,75.4529,75.4814,75.4529,75.4719,52622.0
2024-05-28 14:05:00,79.26,79.26,79.24,79.25,35584.0,75.4814,75.4814,75.4624,75.4719,35584.0
2024-05-28 14:10:00,79.24,79.27,79.24,79.27,59768.0,75.4624,75.491,75.4624,75.491,59768.0
2024-05-28 14:15:00,79.26,79.27,79.25,79.25,35604.0,75.4814,75.491,75.4719,75.4719,35604.0
2024-05-28 14:20:00,79.25,79.26,79.23,79.23,61507.0,75.4719,75.4814,75.4529,75.4529,61507.0
2024-05-28 14:25:00,79.24,79.25,79.23,79.25,50268.0,75.4624,75.4719,75.4529,75.4719,50268.0
2024-05-28 14:30:00,79.24,79.25,79.23,79.23,45459.0,75.4624,75.4719,75.4529,75.4529,45459.0
2024-05-28 14:35:00,79.23,79.25,79.23,79.24,107106.0,75.4529,75.4719,75.4529,75.4624,107106.0
2024-05-28 14:40:00,79.25,79.25,79.24,79.25,37228.0,75.4719,75.4719,75.4624,75.4719,37228.0
2024-05-28 14:45:00,79.25,79.25,79.22,79.23,32118.0,75.4719,75.4719,75.4433,75.4529,32118.0
2024-05-28 14:50:00,79.23,79.23,79.21,79.22,43777.0,75.4529,75.4529,75.4338,75.4433,43777.0
2024-05-28 14:55:00,79.22,79.23,79.21,79.22,31853.0,75.4433,75.4529,75.4338,75.4433,31853.0
2024-05-28 15:00:00,79.22,79.23,79.22,79.22,16809.0,75.4433,75.4529,75.4433,75.4433,16809.0
2024-05-28 15:05:00,79.23,79.24,79.22,79.23,37430.0,75.4529,75.4624,75.4433,75.4529,37430.0
2024-05-28 15:10:00,79.23,79.23,79.21,79.22,146519.0,75.4529,75.4529,75.4338,75.4433,146519.0
2024-05-28 15:15:00,79.22,79.22,79.21,79.22,25564.0,75.4433,75.4433,75.4338,75.4433,25564.0
2024-05-28 15:20:00,79.22,79.23,79.21,79.23,2144478.0,75.4433,75.4529,75.4338,75.4529,2144478.0
2024-05-28 15:25:00,79.23,79.23,79.21,79.21,85165.0,75.4529,75.4529,75.4338,75.4338,85165.0
2024-05-28 15:30:00,79.21,79.22,79.21,79.22,44924.0,75.4338,75.4433,75.4338,75.4433,44924.0
2024-05-28 15:35:00,79.22,79.23,79.21,79.22,47941.0,75.4433,75.4529,75.4338,75.4433,47941.0
2024-05-28 15:40:00,79.22,79.22,79.2,79.21,88921.0,75.4433,75.4433,75.4243,75.4338,88921.0
2024-05-28 15:45:00,79.22,79.22,79.2,79.2,64087.0,75.4433,75.4433,75.4243,75.4243,64087.0
2024-05-28 15:50:00,79.2,79.22,79.2,79.22,86724.0,75.4243,75.4433,75.4243,75.4433,86724.0
2024-05-28 15:55:00,79.22,79.23,79.21,79.23,672167.0,75.4433,75.4529,75.4338,75.4529,672167.0
2024-05-29 09:30:00,79.07,79.07,78.99,79.02,100213.0,75.3005,75.3005,75.2243,75.2529,100213.0
2024-05-29 09:35:00,79.02,79.04,78.98,79.02,65851.0,75.2529,75.2719,75.2148,75.2529,65851.0
2024-05-29 09:40:00,79.01,79.01,78.93,78.94,15615.0,75.2434,75.2434,75.1672,75.1767,15615.0
2024-05-29 09:45:00,78.94,78.96,78.93,78.96,15483.0,75.1767,75.1957,75.1672,75.1957,15483.0
2024-05-29 09:50:00,78.97,79.0,78.96,79.0,21217.0,75.2053,75.2338,75.1957,75.2338,21217.0
2024-05-29 09:55:00,79.0,79.01,79.0,79.01,221499.0,75.2338,75.2434,75.2338,75.2434,221499.0
2024-05-29 10:00:00,79.01,79.03,78.97,78.98,27949.0,75.2434,75.2624,75.2053,75.2148,27949.0
2024-05-29 10:05:00,78.98,78.99,78.97,78.99,27605.0,75.2148,75.2243,75.2053,75.2243,27605.0
2024-05-29 10:10:00,78.98,78.99,78.96,78.97,30352.0,75.2148,75.2243,75.1957,75.2053,30352.0
2024-05-29 10:15:00,78.97,79.0,78.97,79.0,88655.0,75.2053,75.2338,75.2053,75.2338,88655.0
2024-05-29 10:20:00,78.99,79.0,78.98,78.99,81967.0,75.2243,75.2338,75.2148,75.2243,81967.0
2024-05-29 10:25:00,78.98,79.01,78.98,78.99,159758.0,75.2148,75.2434,75.2148,75.2243,159758.0
2024-05-29 10:30:00,78.99,79.0,78.99,78.99,15731.0,75.2243,75.2338,75.2243,75.2243,15731.0
2024-05-29 10:35:00,79.0,79.0,78.99,78.99,21781.0,75.2338,75.2338,75.2243,75.2243,21781.0
2024-05-29 10:40:00,78.99,78.99,78.96,78.98,90862.0,75.2243,75.2243,75.1957,75.2148,90862.0
2024-05-29 10:45:00,78.97,78.98,78.97,78.98,46342.0,75.2053,75.2148,75.2053,75.2148,46342.0
2024-05-29 10:50:00,78.98,78.99,78.94,78.95,576095.0,75.2148,75.2243,75.1767,75.1862,576095.0
2024-05-29 10:55:00,78.96,78.97,78.92,78.95,38887.0,75.1957,75.2053,75.1576,75.1862,38887.0
2024-05-29 11:00:00,78.95,78.95,78.91,78.94,46734.0,75.1862,75.1862,75.1481,75.1767,46734.0
2024-05-29 11:05:00,78.94,78.94,78.93,78.94,29184.0,75.1767,75.1767,75.1672,75.1767,29184.0
2024-05-29 11:10:00,78.94,78.94,78.91,78.93,40973.0,75.1767,75.1767,75.1481,75.1672,40973.0
2024-05-29 11:15:00,78.94,78.95,78.93,78.94,64099.0,75.1767,75.1862,75.1672,75.1767,64099.0
2024-05-29 11:20:00,78.94,78.95,78.93,78.95,100543.0,75.1767,75.1862,75.1672,75.1862,100543.0
2024-05-29 11:25:00,78.95,78.95,78.93,78.93,50248.0,75.1862,75.1862,75.1672,75.1672,50248.0
2024-05-29 11:30:00,78.93,78.94,78.92,78.92,35804.0,75.1672,75.1767,75.1576,75.1576,35804.0
2024-05-29 11:35:00,78.92,78.94,78.92,78.94,31657.0,75.1576,75.1767,75.1576,75.1767,31657.0
2024-05-29 11:40:00,78.94,78.94,78.91,78.92,42706.0,75.1767,75.1767,75.1481,75.1576,42706.0
2024-05-29 11:45:00,78.92,78.93,78.89,78.9,62783.0,75.1576,75.1672,75.1291,75.1386,62783.0
2024-05-29 11:50:00,78.9,78.93,78.89,78.92,79585.0,75.1386,75.1672,75.1291,75.1576,79585.0
2024-05-29 11:55:00,78.92,78.93,78.89,78.91,57050.0,75.1576,75.1672,75.1291,75.1481,57050.0
2024-05-29 12:00:00,78.91,78.92,78.88,78.91,39915.0,75.1481,75.1576,75.1196,75.1481,39915.0
2024-05-29 12:05:00,78.9,78.91,78.89,78.89,29956.0,75.1386,75.1481,75.1291,75.1291,29956.0
2024-05-29 12:10:00,78.9,78.91,78.89,78.9,269378.0,75.1386,75.1481,75.1291,75.1386,269378.0
2024-05-29 12:15:00,78.91,78.91,78.9,78.91,26115.0,75.1481,75.1481,75.1386,75.1481,26115.0
2024-05-29 12:20:00,78.91,78.93,78.9,78.91,81831.0,75.1481,75.1672,75.1386,75.1481,81831.0
2024-05-29 12:25:00,78.91,78.92,78.9,78.91,35788.0,75.1481,75.1576,75.1386,75.1481,35788.0
2024-05-29 12:30:00,78.91,78.91,78.89,78.89,36224.0,75.1481,75.1481,75.1291,75.1291,36224.0
2024-05-29 12:35:00,78.9,78.9,78.89,78.9,23600.0,75.1386,75.1386,75.1291,75.1386,23600.0
2024-05-29 12:40:00,78.9,78.9,78.88,78.88,33383.0,75.1386,75.1386,75.1196,75.1196,33383.0
2024-05-29 12:45:00,78.89,78.89,78.87,78.88,37745.0,75.1291,75.1291,75.11,75.1196,37745.0
2024-05-29 12:50:00,78.88,78.88,78.87,78.88,30659.0,75.1196,75.1196,75.11,75.1196,30659.0
2024-05-29 12:55:00,78.88,78.9,78.87,78.88,72129.0,75.1196,75.1386,75.11,75.1196,72129.0
2024-05-29 13:00:00,78.88,78.89,78.81,78.83,195567.0,75.1196,75.1291,75.0529,75.0719,195567.0
2024-05-29 13:05:00,78.83,78.86,78.83,78.86,56223.0,75.0719,75.1005,75.0719,75.1005,56223.0
2024-05-29 13:10:00,78.86,78.86,78.83,78.86,38742.0,75.1005,75.1005,75.0719,75.1005,38742.0
2024-05-29 13:15:00,78.86,78.87,78.85,78.86,29776.0,75.1005,75.11,75.091,75.1005,29776.0
2024-05-29 13:20:00,78.87,78.9,78.86,78.89,46764.0,75.11,75.1386,75.1005,75.1291,46764.0
2024-05-29 13:25:00,78.9,78.91,78.88,78.9,1057469.0,75.1386,75.1481,75.1196,75.1386,1057469.0
2024-05-29 13:30:00,78.89,78.9,78.87,78.88,21201.0,75.1291,75.1386,75.11,75.1196,21201.0
2024-05-29 13:35:00,78.89,78.9,78.88,78.9,152479.0,75.1291,75.1386,75.1196,75.1386,152479.0
2024-05-29 13:40:00,78.9,78.9,78.89,78.9,23825.0,75.1386,75.1386,75.1291,75.1386,23825.0
2024-05-29 13:45:00,78.9,78.9,78.88,78.89,25830.0,75.1386,75.1386,75.1196,75.1291,25830.0
2024-05-29 13:50:00,78.89,78.9,78.88,78.9,117783.0,75.1291,75.1386,75.1196,75.1386,117783.0
2024-05-29 13:55:00,78.89,78.9,78.89,78.9,22964.0,75.1291,75.1386,75.1291,75.1386,22964.0
2024-05-29 14:00:00,78.9,78.92,78.89,78.91,26260.0,75.1386,75.1576,75.1291,75.1481,26260.0
2024-05-29 14:05:00,78.91,78.92,78.9,78.92,36029.0,75.1481,75.1576,75.1386,75.1576,36029.0
2024-05-29 14:10:00,78.92,78.92,78.91,78.92,12277.0,75.1576,75.1576,75.1481,75.1576,12277.0
2024-05-29 14:15:00,78.92,78.92,78.88,78.89,42695.0,75.1576,75.1576,75.1196,75.1291,42695.0
2024-05-29 14:20:00,78.89,78.9,78.88,78.89,87064.0,75.1291,75.1386,75.1196,75.1291,87064.0
2024-05-29 14:25:00,78.9,78.9,78.89,78.9,37814.0,75.1386,75.1386,75.1291,75.1386,37814.0
2024-05-29 14:30:00,78.9,78.92,78.89,78.92,46472.0,75.1386,75.1576,75.1291,75.1576,46472.0
2024-05-29 14:35:00,78.91,78.92,78.91,78.92,19327.0,75.1481,75.1576,75.1481,75.1576,19327.0
2024-05-29 14:40:00,78.91,78.92,78.91,78.91,46155.0,75.1481,75.1576,75.1481,75.1481,46155.0
2024-05-29 14:45:00,78.91,78.91,78.88,78.89,16394.0,75.1481,75.1481,75.1196,75.1291,16394.0
2024-05-29 14:50:00,78.89,78.89,78.87,78.88,24111.0,75.1291,75.1291,75.11,75.1196,24111.0
2024-05-29 14:55:00,78.87,78.88,78.87,78.88,23468.0,75.11,75.1196,75.11,75.1196,23468.0
2024-05-29 15:00:00,78.87,78.88,78.87,78.88,29184.0,75.11,75.1196,75.11,75.1196,29184.0
2024-05-29 15:05:00,78.88,78.88,78.86,78.87,46639.0,75.1196,75.1196,75.1005,75.11,46639.0
2024-05-29 15:10:00,78.87,78.91,78.86,78.91,143966.0,75.11,75.1481,75.1005,75.1481,143966.0
2024-05-29 15:15:00,78.91,78.92,78.9,78.92,33464.0,75.1481,75.1576,75.1386,75.1576,33464.0
2024-05-29 15:20:00,78.92,78.93,78.91,78.93,63647.0,75.1576,75.1672,75.1481,75.1672,63647.0
2024-05-29 15:25:00,78.93,78.95,78.92,78.94,110057.0,75.1672,75.1862,75.1576,75.1767,110057.0
2024-05-29 15:30:00,78.94,78.94,78.93,78.94,33345.0,75.1767,75.1767,75.1672,75.1767,33345.0
2024-05-29 15:35:00,78.93,78.94,78.93,78.94,38182.0,75.1672,75.1767,75.1672,75.1767,38182.0
2024-05-29 15:40:00,78.94,78.94,78.92,78.92,123638.0,75.1767,75.1767,75.1576,75.1576,123638.0
2024-05-29 15:45:00,78.92,78.94,78.92,78.92,101324.0,75.1576,75.1767,75.1576,75.1576,101324.0
2024-05-29 15:50:00,78.92,78.93,78.92,78.92,166653.0,75.1576,75.1672,75.1576,75.1576,166653.0
2024-05-29 15:55:00,78.92,78.93,78.91,78.91,237192.0,75.1576,75.1672,75.1481,75.1481,237192.0
2024-05-30 09:30:00,79.21,79.21,79.12,79.18,27297.0,75.4338,75.4338,75.3481,75.4053,27297.0
2024-05-30 09:35:00,79.18,79.19,79.15,79.16,14198.0,75.4053,75.4148,75.3767,75.3862,14198.0
2024-05-30 09:40:00,79.17,79.2,79.14,79.17,8801.0,75.3957,75.4243,75.3672,75.3957,8801.0
2024-05-30 09:45:00,79.17,79.18,79.15,79.16,8194.0,75.3957,75.4053,75.3767,75.3862,8194.0
2024-05-30 09:50:00,79.16,79.19,79.13,79.18,26500.0,75.3862,75.4148,75.3576,75.4053,26500.0
2024-05-30 09:55:00,79.17,79.21,79.17,79.2,13941.0,75.3957,75.4338,75.3957,75.4243,13941.0
2024-05-30 10:00:00,79.21,79.24,79.18,79.22,22024.0,75.4338,75.4624,75.4053,75.4433,22024.0
2024-05-30 10:05:00,79.22,79.25,79.22,79.23,39298.0,75.4433,75.4719,75.4433,75.4529,39298.0
2024-05-30 10:10:00,79.23,79.24,79.22,79.23,21911.0,75.4529,75.4624,75.4433,75.4529,21911.0
2024-05-30 10:15:00,79.23,79.25,79.22,79.23,64902.0,75.4529,75.4719,75.4433,75.4529,64902.0
2024-05-30 10:20:00,79.23,79.25,79.21,79.22,39933.0,75.4529,75.4719,75.4338,75.4433,39933.0
2024-05-30 10:25:00,79.22,79.23,79.21,79.22,20476.0,75.4433,75.4529,75.4338,75.4433,20476.0
2024-05-30 10:30:00,79.22,79.23,79.21,79.23,22781.0,75.4433,75.4529,75.4338,75.4529,22781.0
2024-05-30 10:35:00,79.23,79.25,79.23,79.23,25641.0,75.4529,75.4719,75.4529,75.4529,25641.0
2024-05-30 10:40:00,79.23,79.24,79.21,79.23,37228.0,75.4529,75.4624,75.4338,75.4529,37228.0
2024-05-30 10:45:00,79.23,79.24,79.22,79.22,30941.0,75.4529,75.4624,75.4433,75.4433,30941.0
2024-05-30 10:50:00,79.23,79.24,79.23,79.23,12468.0,75.4529,75.4624,75.4529,75.4529,12468.0
2024-05-30 10:55:00,79.23,79.25,79.23,79.24,49728.0,75.4529,75.4719,75.4529,75.4624,49728.0
2024-05-30 11:00:00,79.25,79.26,79.24,79.26,31181.0,75.4719,75.4814,75.4624,75.4814,31181.0
2024-05-30 11:05:00,79.26,79.26,79.24,79.25,16447.0,75.4814,75.4814,75.4624,75.4719,16447.0
2024-05-30 11:10:00,79.25,79.27,79.24,79.27,10713.0,75.4719,75.491,75.4624,75.491,10713.0
2024-05-30 11:15:00,79.27,79.29,79.26,79.28,27128.0,75.491,75.51,75.4814,75.5005,27128.0
2024-05-30 11:20:00,79.28,79.3,79.27,79.28,26156.0,75.5005,75.5195,75.491,75.5005,26156.0
2024-05-30 11:25:00,79.28,79.3,79.27,79.3,14624.0,75.5005,75.5195,75.491,75.5195,14624.0
2024-05-30 11:30:00,79.29,79.3,79.28,79.29,21777.0,75.51,75.5195,75.5005,75.51,21777.0
2024-05-30 11:35:00,79.28,79.29,79.26,79.27,30669.0,75.5005,75.51,75.4814,75.491,30669.0
2024-05-30 11:40:00,79.26,79.27,79.26,79.27,21545.0,75.4814,75.491,75.4814,75.491,21545.0
2024-05-30 11:45:00,79.27,79.28,79.26,79.27,33306.0,75.491,75.5005,75.4814,75.491,33306.0
2024-05-30 11:50:00,79.28,79.29,79.27,79.29,21721.0,75.5005,75.51,75.491,75.51,21721.0
2024-05-30 11:55:00,79.29,79.3,79.28,79.3,47793.0,75.51,75.5195,75.5005,75.5195,47793.0
2024-05-30 12:00:00,79.3,79.31,79.28,79.29,51414.0,75.5195,75.5291,75.5005,75.51,51414.0
2024-05-30 12:05:00,79.29,79.29,79.28,79.28,11475.0,75.51,75.51,75.5005,75.5005,11475.0
2024-05-30 12:10:00,79.29,79.29,79.28,79.29,27148.0,75.51,75.51,75.5005,75.51,27148.0
2024-05-30 12:15:00,79.28,79.29,79.28,79.29,12453.0,75.5005,75.51,75.5005,75.51,12453.0
2024-05-30 12:20:00,79.28,79.29,79.27,79.28,19206.0,75.5005,75.51,75.491,75.5005,19206.0
2024-05-30 12:25:00,79.28,79.29,79.27,79.28,69141.0,75.5005,75.51,75.491,75.5005,69141.0
2024-05-30 12:30:00,79.28,79.28,79.27,79.28,89395.0,75.5005,75.5005,75.491,75.5005,89395.0
2024-05-30 12:35:00,79.28,79.28,79.27,79.27,22483.0,75.5005,75.5005,75.491,75.491,22483.0
2024-05-30 12:40:00,79.28,79.28,79.27,79.28,159424.0,75.5005,75.5005,75.491,75.5005,159424.0
2024-05-30 12:45:00,79.28,79.28,79.27,79.28,113543.0,75.5005,75.5005,75.491,75.5005,113543.0
2024-05-30 12:50:00,79.28,79.28,79.27,79.27,164782.0,75.5005,75.5005,75.491,75.491,164782.0
2024-05-30 12:55:00,79.27,79.28,79.27,79.28,47480.0,75.491,75.5005,75.491,75.5005,47480.0
2024-05-30 13:00:00,79.28,79.29,79.27,79.29,45015.0,75.5005,75.51,75.491,75.51,45015.0
2024-05-30 13:05:00,79.28,79.29,79.28,79.29,20010.0,75.5005,75.51,75.5005,75.51,20010.0
2024-05-30 13:10:00,79.29,79.29,79.28,79.29,14515.0,75.51,75.51,75.5005,75.51,14515.0
2024-05-30 13:15:00,79.29,79.29,79.28,79.29,66945.0,75.51,75.51,75.5005,75.51,66945.0
2024-05-30 13:20:00,79.29,79.31,79.28,79.31,18564.0,75.51,75.5291,75.5005,75.5291,18564.0
2024-05-30 13:25:00,79.3,79.31,79.3,79.31,16749.0,75.5195,75.5291,75.5195,75.5291,16749.0
2024-05-30 13:30:00,79.3,79.31,79.29,79.3,20187.0,75.5195,75.5291,75.51,75.5195,20187.0
2024-05-30 13:35:00,79.3,79.3,79.29,79.3,16306.0,75.5195,75.5195,75.51,75.5195,16306.0
2024-05-30 13:40:00,79.3,79.3,79.28,79.29,17562.0,75.5195,75.5195,75.5005,75.51,17562.0
2024-05-30 13:45:00,79.29,79.29,79.27,79.28,32542.0,75.51,75.51,75.491,75.5005,32542.0
2024-05-30 13:50:00,79.28,79.28,79.27,79.28,26309.0,75.5005,75.5005,75.491,75.5005,26309.0
2024-05-30 13:55:00,79.28,79.29,79.27,79.29,24117.0,75.5005,75.51,75.491,75.51,24117.0
2024-05-30 14:00:00,79.29,79.29,79.27,79.28,33494.0,75.51,75.51,75.491,75.5005,33494.0
2024-05-30 14:05:00,79.28,79.29,79.27,79.28,48171.0,75.5005,75.51,75.491,75.5005,48171.0
2024-05-30 14:10:00,79.28,79.28,79.27,79.28,25759.0,75.5005,75.5005,75.491,75.5005,25759.0
2024-05-30 14:15:00,79.28,79.28,79.26,79.26,41669.0,75.5005,75.5005,75.4814,75.4814,41669.0
2024-05-30 14:20:00,79.27,79.27,79.25,79.25,117489.0,75.491,75.491,75.4719,75.4719,117489.0
2024-05-30 14:25:00,79.26,79.26,79.24,79.25,25512.0,75.4814,75.4814,75.4624,75.4719,25512.0
2024-05-30 14:30:00,79.25,79.27,79.24,79.27,99120.0,75.4719,75.491,75.4624,75.491,99120.0
2024-05-30 14:35:00,79.26,79.27,79.25,79.25,38364.0,75.4814,75.491,75.4719,75.4719,38364.0
2024-05-30 14:40:00,79.25,79.26,79.24,79.25,76920.0,75.4719,75.4814,75.4624,75.4719,76920.0
2024-05-30 14:45:00,79.25,79.25,79.24,79.25,17386.0,75.4719,75.4719,75.4624,75.4719,17386.0
2024-05-30 14:50:00,79.25,79.25,79.24,79.25,92761.0,75.4719,75.4719,75.4624,75.4719,92761.0
2024-05-30 14:55:00,79.25,79.26,79.24,79.25,29882.0,75.4719,75.4814,75.4624,75.4719,29882.0
2024-05-30 15:00:00,79.26,79.26,79.22,79.23,46379.0,75.4814,75.4814,75.4433,75.4529,46379.0
2024-05-30 15:05:00,79.23,79.25,79.22,79.25,36333.0,75.4529,75.4719,75.4433,75.4719,36333.0
2024-05-30 15:10:00,79.25,79.25,79.24,79.25,33391.0,75.4719,75.4719,75.4624,75.4719,33391.0
2024-05-30 15:15:00,79.25,79.25,79.24,79.25,341237.0,75.4719,75.4719,75.4624,75.4719,341237.0
2024-05-30 15:20:00,79.25,79.26,79.24,79.24,41706.0,75.4719,75.4814,75.4624,75.4624,41706.0
2024-05-30 15:25:00,79.24,79.26,79.24,79.26,58802.0,75.4624,75.4814,75.4624,75.4814,58802.0
2024-05-30 15:30:00,79.26,79.26,79.25,79.26,40028.0,75.4814,75.4814,75.4719,75.4814,40028.0
2024-05-30 15:35:00,79.25,79.26,79.25,79.26,24334.0,75.4719,75.4814,75.4719,75.4814,24334.0
2024-05-30 15:40:00,79.26,79.27,79.24,79.25,228678.0,75.4814,75.491,75.4624,75.4719,228678.0
2024-05-30 15:45:00,79.25,79.26,79.25,79.26,132055.0,75.4719,75.4814,75.4719,75.4814,132055.0
2024-05-30 15:50:00,79.26,79.28,79.25,79.28,164788.0,75.4814,75.5005,75.4719,75.5005,164788.0
2024-05-30 15:55:00,79.28,79.3,79.27,79.3,150140.0,75.5005,75.5195,75.491,75.5195,150140.0
2024-05-31 09:30:00,79.46,79.55,79.46,79.55,27230.0,75.6719,75.7576,75.6719,75.7576,27230.0
2024-05-31 09:35:00,79.55,79.56,79.54,79.56,10211.0,75.7576,75.7671,75.7481,75.7671,10211.0
2024-05-31 09:40:00,79.56,79.66,79.54,79.58,42476.0,75.7671,75.8624,75.7481,75.7862,42476.0
2024-05-31 09:45:00,79.56,79.58,79.54,79.55,14550.0,75.7671,75.7862,75.7481,75.7576,14550.0
2024-05-31 09:50:00,79.54,79.58,79.54,79.56,11460.0,75.7481,75.7862,75.7481,75.7671,11460.0
2024-05-31 09:55:00,79.57,79.58,79.55,79.58,28473.0,75.7767,75.7862,75.7576,75.7862,28473.0
2024-05-31 10:00:00,79.59,79.61,79.58,79.61,11253.0,75.7957,75.8148,75.7862,75.8148,11253.0
2024-05-31 10:05:00,79.61,79.62,79.59,79.59,15110.0,75.8148,75.8243,75.7957,75.7957,15110.0
2024-05-31 10:10:00,79.59,79.6,79.57,79.58,37519.0,75.7957,75.8052,75.7767,75.7862,37519.0
2024-05-31 10:15:00,79.58,79.59,79.57,79.58,38650.0,75.7862,75.7957,75.7767,75.7862,38650.0
2024-05-31 10:20:00,79.58,79.59,79.58,79.59,171008.0,75.7862,75.7957,75.7862,75.7957,171008.0
2024-05-31 10:25:00,79.59,79.59,79.56,79.56,103670.0,75.7957,75.7957,75.7671,75.7671,103670.0
2024-05-31 10:30:00,79.56,79.57,79.54,79.55,261562.0,75.7671,75.7767,75.7481,75.7576,261562.0
2024-05-31 10:35:00,79.55,79.59,79.54,79.58,34990.0,75.7576,75.7957,75.7481,75.7862,34990.0
2024-05-31 10:40:00,79.57,79.58,79.55,79.57,35015.0,75.7767,75.7862,75.7576,75.7767,35015.0
2024-05-31 10:45:00,79.56,79.59,79.56,79.58,14278.0,75.7671,75.7957,75.7671,75.7862,14278.0
2024-05-31 10:50:00,79.58,79.61,79.57,79.61,55166.0,75.7862,75.8148,75.7767,75.8148,55166.0
2024-05-31 10:55:00,79.61,79.62,79.59,79.59,27714.0,75.8148,75.8243,75.7957,75.7957,27714.0
2024-05-31 11:00:00,79.59,79.61,79.58,79.59,33325.0,75.7957,75.8148,75.7862,75.7957,33325.0
2024-05-31 11:05:00,79.59,79.6,79.55,79.56,31909.0,75.7957,75.8052,75.7576,75.7671,31909.0
2024-05-31 11:10:00,79.56,79.56,79.53,79.54,15043.0,75.7671,75.7671,75.7386,75.7481,15043.0
2024-05-31 11:15:00,79.55,79.56,79.54,79.55,27663.0,75.7576,75.7671,75.7481,75.7576,27663.0
2024-05-31 11:20:00,79.54,79.55,79.54,79.55,213448.0,75.7481,75.7576,75.7481,75.7576,213448.0
2024-05-31 11:25:00,79.55,79.57,79.53,79.54,19434.0,75.7576,75.7767,75.7386,75.7481,19434.0
2024-05-31 11:30:00,79.54,79.54,79.51,79.52,24611.0,75.7481,75.7481,75.7195,75.729,24611.0
2024-05-31 11:35:00,79.52,79.52,79.48,79.5,38178.0,75.729,75.729,75.691,75.71,38178.0
2024-05-31 11:40:00,79.5,79.51,79.49,79.5,21600.0,75.71,75.7195,75.7005,75.71,21600.0
2024-05-31 11:45:00,79.5,79.5,79.49,79.5,19362.0,75.71,75.71,75.7005,75.71,19362.0
2024-05-31 11:50:00,79.5,79.52,79.49,79.52,19021.0,75.71,75.729,75.7005,75.729,19021.0
2024-05-31 11:55:00,79.52,79.52,79.5,79.51,193762.0,75.729,75.729,75.71,75.7195,193762.0
2024-05-31 12:00:00,79.5,79.51,79.47,79.48,43687.0,75.71,75.7195,75.6814,75.691,43687.0
2024-05-31 12:05:00,79.48,79.48,79.46,79.47,14597.0,75.691,75.691,75.6719,75.6814,14597.0
2024-05-31 12:10:00,79.47,79.48,79.46,79.48,16010.0,75.6814,75.691,75.6719,75.691,16010.0
2024-05-31 12:15:00,79.48,79.49,79.47,79.48,30602.0,75.691,75.7005,75.6814,75.691,30602.0
2024-05-31 12:20:00,79.48,79.49,79.46,79.48,31086.0,75.691,75.7005,75.6719,75.691,31086.0
2024-05-31 12:25:00,79.48,79.48,79.46,79.47,15782.0,75.691,75.691,75.6719,75.6814,15782.0
2024-05-31 12:30:00,79.47,79.48,79.46,79.48,37325.0,75.6814,75.691,75.6719,75.691,37325.0
2024-05-31 12:35:00,79.48,79.48,79.46,79.46,10644.0,75.691,75.691,75.6719,75.6719,10644.0
2024-05-31 12:40:00,79.46,79.47,79.46,79.47,16307.0,75.6719,75.6814,75.6719,75.6814,16307.0
2024-05-31 12:45:00,79.47,79.49,79.46,79.48,20072.0,75.6814,75.7005,75.6719,75.691,20072.0
2024-05-31 12:50:00,79.47,79.48,79.47,79.48,12391.0,75.6814,75.691,75.6814,75.691,12391.0
2024-05-31 12:55:00,79.48,79.48,79.47,79.47,64902.0,75.691,75.691,75.6814,75.6814,64902.0
2024-05-31 13:00:00,79.47,79.47,79.46,79.47,7845.0,75.6814,75.6814,75.6719,75.6814,7845.0
2024-05-31 13:05:00,79.47,79.48,79.46,79.48,15531.0,75.6814,75.691,75.6719,75.691,15531.0
2024-05-31 13:10:00,79.48,79.48,79.47,79.48,12115.0,75.691,75.691,75.6814,75.691,12115.0
2024-05-31 13:15:00,79.48,79.48,79.47,79.48,9016.0,75.691,75.691,75.6814,75.691,9016.0
2024-05-31 13:20:00,79.48,79.48,79.46,79.48,24200.0,75.691,75.691,75.6719,75.691,24200.0
2024-05-31 13:25:00,79.48,79.49,79.47,79.48,6082.0,75.691,75.7005,75.6814,75.691,6082.0
2024-05-31 13:30:00,79.49,79.49,79.48,79.48,8704.0,75.7005,75.7005,75.691,75.691,8704.0
2024-05-31 13:35:00,79.48,79.5,79.48,79.48,11005.0,75.691,75.71,75.691,75.691,11005.0
2024-05-31 13:40:00,79.48,79.5,79.48,79.5,10536.0,75.691,75.71,75.691,75.71,10536.0
2024-05-31 13:45:00,79.49,79.51,79.49,79.5,12820.0,75.7005,75.7195,75.7005,75.71,12820.0
2024-05-31 13:50:00,79.5,79.51,79.49,79.49,11096.0,75.71,75.7195,75.7005,75.7005,11096.0
2024-05-31 13:55:00,79.5,79.51,79.49,79.5,6029.0,75.71,75.7195,75.7005,75.71,6029.0
2024-05-31 14:00:00,79.51,79.52,79.5,79.51,4796.0,75.7195,75.729,75.71,75.7195,4796.0
2024-05-31 14:05:00,79.52,79.53,79.51,79.53,80189.0,75.729,75.7386,75.7195,75.7386,80189.0
2024-05-31 14:10:00,79.53,79.55,79.51,79.55,324009.0,75.7386,75.7576,75.7195,75.7576,324009.0
2024-05-31 14:15:00,79.55,79.56,79.54,79.56,177581.0,75.7576,75.7671,75.7481,75.7671,177581.0
2024-05-31 14:20:00,79.56,79.57,79.55,79.56,46264.0,75.7671,75.7767,75.7576,75.7671,46264.0
2024-05-31 14:25:00,79.55,79.56,79.55,79.56,11144.0,75.7576,75.7671,75.7576,75.7671,11144.0
2024-05-31 14:30:00,79.56,79.56,79.55,79.55,19262.0,75.7671,75.7671,75.7576,75.7576,19262.0
2024-05-31 14:35:00,79.55,79.56,79.54,79.54,10743.0,75.7576,75.7671,75.7481,75.7481,10743.0
2024-05-31 14:40:00,79.55,79.55,79.53,79.54,36230.0,75.7576,75.7576,75.7386,75.7481,36230.0
2024-05-31 14:45:00,79.53,79.54,79.52,79.52,146891.0,75.7386,75.7481,75.729,75.729,146891.0
2024-05-31 14:50:00,79.52,79.53,79.5,79.51,65706.0,75.729,75.7386,75.71,75.7195,65706.0
2024-05-31 14:55:00,79.51,79.53,79.5,79.53,241341.0,75.7195,75.7386,75.71,75.7386,241341.0
2024-05-31 15:00:00,79.53,79.54,79.52,79.54,25560.0,75.7386,75.7481,75.729,75.7481,25560.0
2024-05-31 15:05:00,79.54,79.55,79.54,79.55,117044.0,75.7481,75.7576,75.7481,75.7576,117044.0
2024-05-31 15:10:00,79.55,79.55,79.54,79.55,87197.0,75.7576,75.7576,75.7481,75.7576,87197.0
2024-05-31 15:15:00,79.54,79.55,79.53,79.54,105585.0,75.7481,75.7576,75.7386,75.7481,105585.0
2024-05-31 15:20:00,79.54,79.55,79.53,79.54,95520.0,75.7481,75.7576,75.7386,75.7481,95520.0
2024-05-31 15:25:00,79.54,79.55,79.52,79.53,58654.0,75.7481,75.7576,75.729,75.7386,58654.0
2024-05-31 15:30:00,79.53,79.53,79.51,79.53,71379.0,75.7386,75.7386,75.7195,75.7386,71379.0
2024-05-31 15:35:00,79.52,79.54,79.52,79.54,132126.0,75.729,75.7481,75.729,75.7481,132126.0
2024-05-31 15:40:00,79.54,79.56,79.53,79.56,82844.0,75.7481,75.7671,75.7386,75.7671,82844.0
2024-05-31 15:45:00,79.56,79.58,79.55,79.58,96762.0,75.7671,75.7862,75.7576,75.7862,96762.0
2024-05-31 15:50:00,79.58,79.61,79.57,79.61,67694.0,75.7862,75.8148,75.7767,75.8148,67694.0
2024-05-31 15:55:00,79.61,79.65,79.6,79.64,261848.0,75.8148,75.8528,75.8052,75.8433,261848.0
2024-06-03 09:30:00,79.45,79.5,79.45,79.5,46598.0,75.9463,75.9941,75.9463,75.9941,46598.0
2024-06-03 09:35:00,79.52,79.52,79.5,79.51,15152.0,76.0132,76.0132,75.9941,76.0037,15152.0
2024-06-03 09:40:00,79.51,79.52,79.5,79.52,18140.0,76.0037,76.0132,75.9941,76.0132,18140.0
2024-06-03 09:45:00,79.52,79.52,79.47,79.47,23266.0,76.0132,76.0132,75.9654,75.9654,23266.0
2024-06-03 09:50:00,79.48,79.51,79.48,79.51,24530.0,75.975,76.0037,75.975,76.0037,24530.0
2024-06-03 09:55:00,79.51,79.51,79.5,79.5,23074.0,76.0037,76.0037,75.9941,75.9941,23074.0
2024-06-03 10:00:00,79.51,79.74,79.51,79.68,138594.0,76.0037,76.2235,76.0037,76.1662,138594.0
2024-06-03 10:05:00,79.68,79.73,79.66,79.7,53714.0,76.1662,76.214,76.1471,76.1853,53714.0
2024-06-03 10:10:00,79.71,79.71,79.67,79.69,17854.0,76.1949,76.1949,76.1566,76.1757,17854.0
2024-06-03 10:15:00,79.69,79.72,79.68,79.7,28022.0,76.1757,76.2044,76.1662,76.1853,28022.0
2024-06-03 10:20:00,79.7,79.7,79.65,79.66,163414.0,76.1853,76.1853,76.1375,76.1471,163414.0
2024-06-03 10:25:00,79.65,79.66,79.63,79.66,15817.0,76.1375,76.1471,76.1184,76.1471,15817.0
2024-06-03 10:30:00,79.65,79.68,79.64,79.67,32540.0,76.1375,76.1662,76.1279,76.1566,32540.0
2024-06-03 10:35:00,79.67,79.68,79.64,79.68,40153.0,76.1566,76.1662,76.1279,76.1662,40153.0
2024-06-03 10:40:00,79.68,79.7,79.66,79.66,14214.0,76.1662,76.1853,76.1471,76.1471,14214.0
2024-06-03 10:45:00,79.67,79.67,79.66,79.66,36787.0,76.1566,76.1566,76.1471,76.1471,36787.0
2024-06-03 10:50:00,79.66,79.69,79.66,79.67,21244.0,76.1471,76.1757,76.1471,76.1566,21244.0
2024-06-03 10:55:00,79.67,79.69,79.67,79.69,13661.0,76.1566,76.1757,76.1566,76.1757,13661.0
2024-06-03 11:00:00,79.69,79.69,79.67,79.68,24265.0,76.1757,76.1757,76.1566,76.1662,24265.0
2024-06-03 11:05:00,79.67,79.68,79.66,79.67,33571.0,76.1566,76.1662,76.1471,76.1566,33571.0
2024-06-03 11:10:00,79.67,79.7,79.65,79.67,361343.0,76.1566,76.1853,76.1375,76.1566,361343.0
2024-06-03 11:15:00,79.67,79.71,79.66,79.68,55871.0,76.1566,76.1949,76.1471,76.1662,55871.0
2024-06-03 11:20:00,79.69,79.69,79.66,79.68,82481.0,76.1757,76.1757,76.1471,76.1662,82481.0
2024-06-03 11:25:00,79.69,79.71,79.68,79.7,42998.0,76.1757,76.1949,76.1662,76.1853,42998.0
2024-06-03 11:30:00,79.7,79.71,79.68,79.69,15178.0,76.1853,76.1949,76.1662,76.1757,15178.0
2024-06-03 11:35:00,79.69,79.72,79.68,79.72,15345.0,76.1757,76.2044,76.1662,76.2044,15345.0
2024-06-03 11:40:00,79.71,79.72,79.7,79.7,729227.0,76.1949,76.2044,76.1853,76.1853,729227.0
2024-06-03 11:45:00,79.7,79.71,79.68,79.69,15858.0,76.1853,76.1949,76.1662,76.1757,15858.0
2024-06-03 11:50:00,79.68,79.7,79.68,79.7,15080.0,76.1662,76.1853,76.1662,76.1853,15080.0
2024-06-03 11:55:00,79.69,79.7,79.68,79.69,141904.0,76.1757,76.1853,76.1662,76.1757,141904.0
2024-06-03 12:00:00,79.69,79.7,79.68,79.7,142631.0,76.1757,76.1853,76.1662,76.1853,142631.0
2024-06-03 12:05:00,79.69,79.7,79.68,79.69,28295.0,76.1757,76.1853,76.1662,76.1757,28295.0
2024-06-03 12:10:00,79.69,79.69,79.66,79.66,11296.0,76.1757,76.1757,76.1471,76.1471,11296.0
2024-06-03 12:15:00,79.66,79.67,79.65,79.66,9397.0,76.1471,76.1566,76.1375,76.1471,9397.0
2024-06-03 12:20:00,79.66,79.66,79.65,79.66,67518.0,76.1471,76.1471,76.1375,76.1471,67518.0
2024-06-03 12:25:00,79.66,79.66,79.64,79.65,11234.0,76.1471,76.1471,76.1279,76.1375,11234.0
2024-06-03 12:30:00,79.65,79.65,79.64,79.65,20713.0,76.1375,76.1375,76.1279,76.1375,20713.0
2024-06-03 12:35:00,79.65,79.68,79.64,79.67,22554.0,76.1375,76.1662,76.1279,76.1566,22554.0
2024-06-03 12:40:00,79.67,79.69,79.67,79.69,18885.0,76.1566,76.1757,76.1566,76.1757,18885.0
2024-06-03 12:45:00,79.68,79.69,79.68,79.68,14080.0,76.1662,76.1757,76.1662,76.1662,14080.0
2024-06-03 12:50:00,79.69,79.69,79.68,79.69,44128.0,76.1757,76.1757,76.1662,76.1757,44128.0
2024-06-03 12:55:00,79.69,79.69,79.68,79.69,129881.0,76.1757,76.1757,76.1662,76.1757,129881.0
2024-06-03 13:00:00,79.69,79.7,79.68,79.7,39232.0,76.1757,76.1853,76.1662,76.1853,39232.0
2024-06-03 13:05:00,79.69,79.7,79.69,79.7,12089.0,76.1757,76.1853,76.1757,76.1853,12089.0
2024-06-03 13:10:00,79.7,79.7,79.69,79.7,29665.0,76.1853,76.1853,76.1757,76.1853,29665.0
2024-06-03 13:15:00,79.7,79.71,79.69,79.7,473918.0,76.1853,76.1949,76.1757,76.1853,473918.0
2024-06-03 13:20:00,79.7,79.71,79.7,79.7,52464.0,76.1853,76.1949,76.1853,76.1853,52464.0
2024-06-03 13:25:00,79.7,79.7,79.69,79.7,35474.0,76.1853,76.1853,76.1757,76.1853,35474.0
2024-06-03 13:30:00,79.7,79.71,79.69,79.7,39721.0,76.1853,76.1949,76.1757,76.1853,39721.0
2024-06-03 13:35:00,79.7,79.71,79.69,79.7,51154.0,76.1853,76.1949,76.1757,76.1853,51154.0
2024-06-03 13:40:00,79.7,79.7,79.68,79.69,40828.0,76.1853,76.1853,76.1662,76.1757,40828.0
2024-06-03 13:45:00,79.69,79.7,79.68,79.7,35037.0,76.1757,76.1853,76.1662,76.1853,35037.0
2024-06-03 13:50:00,79.7,79.7,79.69,79.69,16522.0,76.1853,76.1853,76.1757,76.1757,16522.0
2024-06-03 13:55:00,79.7,79.7,79.69,79.7,4682.0,76.1853,76.1853,76.1757,76.1853,4682.0
2024-06-03 14:00:00,79.7,79.7,79.68,79.69,21689.0,76.1853,76.1853,76.1662,76.1757,21689.0
2024-06-03 14:05:00,79.69,79.69,79.67,79.69,32240.0,76.1757,76.1757,76.1566,76.1757,32240.0
2024-06-03 14:10:00,79.69,79.69,79.68,79.69,8619.0,76.1757,76.1757,76.1662,76.1757,8619.0
2024-06-03 14:15:00,79.69,79.69,79.68,79.69,20295.0,76.1757,76.1757,76.1662,76.1757,20295.0
2024-06-03 14:20:00,79.69,79.72,79.68,79.72,28846.0,76.1757,76.2044,76.1662,76.2044,28846.0
2024-06-03 14:25:00,79.72,79.72,79.71,79.72,30611.0,76.2044,76.2044,76.1949,76.2044,30611.0
2024-06-03 14:30:00,79.72,79.72,79.71,79.72,18286.0,76.2044,76.2044,76.1949,76.2044,18286.0
2024-06-03 14:35:00,79.71,79.72,79.71,79.72,12971.0,76.1949,76.2044,76.1949,76.2044,12971.0
2024-06-03 14:40:00,79.71,79.72,79.69,79.7,44665.0,76.1949,76.2044,76.1757,76.1853,44665.0
2024-06-03 14:45:00,79.7,79.7,79.69,79.7,12257.0,76.1853,76.1853,76.1757,76.1853,12257.0
2024-06-03 14:50:00,79.7,79.7,79.69,79.7,18505.0,76.1853,76.1853,76.1757,76.1853,18505.0
2024-06-03 14:55:00,79.69,79.7,79.69,79.69,11377.0,76.1757,76.1853,76.1757,76.1757,11377.0
2024-06-03 15:00:00,79.7,79.71,79.7,79.7,28919.0,76.1853,76.1949,76.1853,76.1853,28919.0
2024-06-03 15:05:00,79.7,79.71,79.68,79.69,182679.0,76.1853,76.1949,76.1662,76.1757,182679.0
2024-06-03 15:10:00,79.7,79.7,79.69,79.7,28324.0,76.1853,76.1853,76.1757,76.1853,28324.0
2024-06-03 15:15:00,79.7,79.7,79.69,79.7,19440.0,76.1853,76.1853,76.1757,76.1853,19440.0
2024-06-03 15:20:00,79.69,79.7,79.69,79.7,22499.0,76.1757,76.1853,76.1757,76.1853,22499.0
2024-06-03 15:25:00,79.69,79.71,79.69,79.7,52701.0,76.1757,76.1949,76.1757,76.1853,52701.0
2024-06-03 15:30:00,79.7,79.71,79.7,79.7,16691.0,76.1853,76.1949,76.1853,76.1853,16691.0
2024-06-03 15:35:00,79.71,79.71,79.7,79.7,25070.0,76.1949,76.1949,76.1853,76.1853,25070.0
2024-06-03 15:40:00,79.7,79.71,79.69,79.7,28406.0,76.1853,76.1949,76.1757,76.1853,28406.0
2024-06-03 15:45:00,79.7,79.7,79.69,79.7,35366.0,76.1853,76.1853,76.1757,76.1853,35366.0
2024-06-03 15:50:00,79.7,79.71,79.69,79.7,16732.0,76.1853,76.1949,76.1757,76.1853,16732.0
2024-06-03 15:55:00,79.71,79.73,79.7,79.73,115579.0,76.1949,76.214,76.1853,76.214,115579.0
2024-06-04 09:30:00,79.84,79.92,79.84,79.89,115206.0,76.3191,76.3956,76.3191,76.3669,115206.0
2024-06-04 09:35:00,79.9,79.92,79.87,79.87,2508745.0,76.3765,76.3956,76.3478,76.3478,2508745.0
2024-06-04 09:40:00,79.88,79.91,79.87,79.9,8201.0,76.3574,76.386,76.3478,76.3765,8201.0
2024-06-04 09:45:00,79.91,79.93,79.9,79.91,10735.0,76.386,76.4052,76.3765,76.386,10735.0
2024-06-04 09:50:00,79.91,79.93,79.9,79.92,220095.0,76.386,76.4052,76.3765,76.3956,220095.0
2024-06-04 09:55:00,79.93,79.95,79.9,79.91,46798.0,76.4052,76.4243,76.3765,76.386,46798.0
2024-06-04 10:00:00,79.93,80.06,79.93,80.0,196019.0,76.4052,76.5294,76.4052,76.4721,196019.0
2024-06-04 10:05:00,80.0,80.01,79.94,79.94,41537.0,76.4721,76.4816,76.4147,76.4147,41537.0
2024-06-04 10:10:00,79.93,79.95,79.87,79.88,98889.0,76.4052,76.4243,76.3478,76.3574,98889.0
2024-06-04 10:15:00,79.88,79.89,79.85,79.88,99378.0,76.3574,76.3669,76.3287,76.3574,99378.0
2024-06-04 10:20:00,79.87,79.88,79.84,79.86,46863.0,76.3478,76.3574,76.3191,76.3382,46863.0
2024-06-04 10:25:00,79.86,79.9,79.85,79.9,10953.0,76.3382,76.3765,76.3287,76.3765,10953.0
2024-06-04 10:30:00,79.9,79.93,79.9,79.92,22729.0,76.3765,76.4052,76.3765,76.3956,22729.0
2024-06-04 10:35:00,79.92,79.92,79.87,79.9,7544.0,76.3956,76.3956,76.3478,76.3765,7544.0
2024-06-04 10:40:00,79.9,79.92,79.89,79.9,42902.0,76.3765,76.3956,76.3669,76.3765,42902.0
2024-06-04 10:45:00,79.9,79.91,79.89,79.91,12072.0,76.3765,76.386,76.3669,76.386,12072.0
2024-06-04 10:50:00,79.92,79.93,79.91,79.92,11132.0,76.3956,76.4052,76.386,76.3956,11132.0
2024-06-04 10:55:00,79.91,79.91,79.89,79.9,21671.0,76.386,76.386,76.3669,76.3765,21671.0
2024-06-04 11:00:00,79.89,79.92,79.88,79.92,37421.0,76.3669,76.3956,76.3574,76.3956,37421.0
2024-06-04 11:05:00,79.92,79.92,79.89,79.9,22271.0,76.3956,76.3956,76.3669,76.3765,22271.0
2024-06-04 11:10:00,79.9,79.91,79.89,79.89,25162.0,76.3765,76.386,76.3669,76.3669,25162.0
2024-06-04 11:15:00,79.9,79.91,79.89,79.9,273525.0,76.3765,76.386,76.3669,76.3765,273525.0
2024-06-04 11:20:00,79.9,79.93,79.89,79.92,42726.0,76.3765,76.4052,76.3669,76.3956,42726.0
2024-06-04 11:25:00,79.92,79.93,79.91,79.92,15379.0,76.3956,76.4052,76.386,76.3956,15379.0
2024-06-04 11:30:00,79.92,79.92,79.9,79.91,32515.0,76.3956,76.3956,76.3765,76.386,32515.0
2024-06-04 11:35:00,79.91,79.93,79.9,79.91,7989.0,76.386,76.4052,76.3765,76.386,7989.0
2024-06-04 11:40:00,79.91,79.93,79.9,79.92,12240.0,76.386,76.4052,76.3765,76.3956,12240.0
2024-06-04 11:45:00,79.92,79.93,79.9,79.9,15193.0,76.3956,76.4052,76.3765,76.3765,15193.0
2024-06-04 11:50:00,79.91,79.93,79.9,79.92,31712.0,76.386,76.4052,76.3765,76.3956,31712.0
2024-06-04 11:55:00,79.92,79.95,79.92,79.95,113883.0,76.3956,76.4243,76.3956,76.4243,113883.0
2024-06-04 12:00:00,79.95,79.96,79.94,79.95,15227.0,76.4243,76.4338,76.4147,76.4243,15227.0
2024-06-04 12:05:00,79.95,79.96,79.93,79.95,11444.0,76.4243,76.4338,76.4052,76.4243,11444.0
2024-06-04 12:10:00,79.94,79.97,79.94,79.97,27648.0,76.4147,76.4434,76.4147,76.4434,27648.0
2024-06-04 12:15:00,79.97,79.98,79.95,79.95,11519.0,76.4434,76.4529,76.4243,76.4243,11519.0
2024-06-04 12:20:00,79.95,79.96,79.94,79.95,35546.0,76.4243,76.4338,76.4147,76.4243,35546.0
2024-06-04 12:25:00,79.94,79.95,79.94,79.95,8943.0,76.4147,76.4243,76.4147,76.4243,8943.0
2024-06-04 12:30:00,79.95,79.97,79.95,79.96,8693.0,76.4243,76.4434,76.4243,76.4338,8693.0
2024-06-04 12:35:00,79.97,79.97,79.96,79.97,12365.0,76.4434,76.4434,76.4338,76.4434,12365.0
2024-06-04 12:40:00,79.96,79.99,79.96,79.98,22929.0,76.4338,76.4625,76.4338,76.4529,22929.0
2024-06-04 12:45:00,79.98,79.99,79.97,79.98,13119.0,76.4529,76.4625,76.4434,76.4529,13119.0
2024-06-04 12:50:00,79.98,80.0,79.96,79.99,516350.0,76.4529,76.4721,76.4338,76.4625,516350.0
2024-06-04 12:55:00,80.0,80.0,79.99,79.99,47174.0,76.4721,76.4721,76.4625,76.4625,47174.0
2024-06-04 13:00:00,79.98,79.99,79.97,79.97,6024.0,76.4529,76.4625,76.4434,76.4434,6024.0
2024-06-04 13:05:00,79.98,79.98,79.97,79.98,14302.0,76.4529,76.4529,76.4434,76.4529,14302.0
2024-06-04 13:10:00,79.98,80.02,79.97,80.01,13897.0,76.4529,76.4912,76.4434,76.4816,13897.0
2024-06-04 13:15:00,80.01,80.02,80.0,80.02,323604.0,76.4816,76.4912,76.4721,76.4912,323604.0
2024-06-04 13:20:00,80.02,80.03,80.01,80.02,16691.0,76.4912,76.5007,76.4816,76.4912,16691.0
2024-06-04 13:25:00,80.01,80.04,80.0,80.04,34007.0,76.4816,76.5103,76.4721,76.5103,34007.0
2024-06-04 13:30:00,80.04,80.06,80.02,80.06,102332.0,76.5103,76.5294,76.4912,76.5294,102332.0
2024-06-04 13:35:00,80.06,80.07,80.05,80.06,8642.0,76.5294,76.539,76.5199,76.5294,8642.0
2024-06-04 13:40:00,80.06,80.07,80.06,80.06,1269.0,76.5294,76.539,76.5294,76.5294,1269.0
2024-06-04 13:45:00,80.07,80.08,80.06,80.06,12858.0,76.539,76.5485,76.5294,76.5294,12858.0
2024-06-04 13:50:00,80.06,80.07,80.04,80.05,4883.0,76.5294,76.539,76.5103,76.5199,4883.0
2024-06-04 13:55:00,80.05,80.05,80.03,80.04,10096.0,76.5199,76.5199,76.5007,76.5103,10096.0
2024-06-04 14:00:00,80.04,80.04,80.0,80.02,39549.0,76.5103,76.5103,76.4721,76.4912,39549.0
2024-06-04 14:05:00,80.02,80.03,80.01,80.03,4857.0,76.4912,76.5007,76.4816,76.5007,4857.0
2024-06-04 14:10:00,80.03,80.03,80.01,80.01,30158.0,76.5007,76.5007,76.4816,76.4816,30158.0
2024-06-04 14:15:00,80.02,80.02,79.99,79.99,34959.0,76.4912,76.4912,76.4625,76.4625,34959.0
2024-06-04 14:20:00,80.0,80.02,79.99,80.0,11300.0,76.4721,76.4912,76.4625,76.4721,11300.0
2024-06-04 14:25:00,80.0,80.0,79.98,80.0,9687.0,76.4721,76.4721,76.4529,76.4721,9687.0
2024-06-04 14:30:00,79.99,79.99,79.98,79.98,70792.0,76.4625,76.4625,76.4529,76.4529,70792.0
2024-06-04 14:35:00,79.98,79.99,79.96,79.97,16012.0,76.4529,76.4625,76.4338,76.4434,16012.0
2024-06-04 14:40:00,79.97,79.97,79.96,79.97,17411.0,76.4434,76.4434,76.4338,76.4434,17411.0
2024-06-04 14:45:00,79.97,79.98,79.96,79.98,67278.0,76.4434,76.4529,76.4338,76.4529,67278.0
2024-06-04 14:50:00,79.98,79.99,79.97,79.99,22580.0,76.4529,76.4625,76.4434,76.4625,22580.0
2024-06-04 14:55:00,79.98,79.99,79.97,79.97,18422.0,76.4529,76.4625,76.4434,76.4434,18422.0
2024-06-04 15:00:00,79.97,79.97,79.94,79.95,229125.0,76.4434,76.4434,76.4147,76.4243,229125.0
2024-06-04 15:05:00,79.96,79.96,79.95,79.96,28403.0,76.4338,76.4338,76.4243,76.4338,28403.0
2024-06-04 15:10:00,79.95,79.97,79.95,79.97,13793.0,76.4243,76.4434,76.4243,76.4434,13793.0
2024-06-04 15:15:00,79.97,79.99,79.96,79.98,19453.0,76.4434,76.4625,76.4338,76.4529,19453.0
2024-06-04 15:20:00,79.99,79.99,79.98,79.99,12708.0,76.4625,76.4625,76.4529,76.4625,12708.0
2024-06-04 15:25:00,79.99,79.99,79.98,79.98,15801.0,76.4625,76.4625,76.4529,76.4529,15801.0
2024-06-04 15:30:00,79.99,79.99,79.97,79.98,157437.0,76.4625,76.4625,76.4434,76.4529,157437.0
2024-06-04 15:35:00,79.98,79.98,79.96,79.97,14659.0,76.4529,76.4529,76.4338,76.4434,14659.0
2024-06-04 15:40:00,79.98,80.0,79.97,80.0,28267.0,76.4529,76.4721,76.4434,76.4721,28267.0
2024-06-04 15:45:00,80.0,80.0,79.99,80.0,8429.0,76.4721,76.4721,76.4625,76.4721,8429.0
2024-06-04 15:50:00,80.0,80.01,79.98,80.0,207804.0,76.4721,76.4816,76.4529,76.4721,207804.0
2024-06-04 15:55:00,80.0,80.0,79.98,79.99,74801.0,76.4721,76.4721,76.4529,76.4625,74801.0
2024-06-05 09:30:00,80.1,80.1,80.04,80.06,110259.0,76.5677,76.5677,76.5103,76.5294,110259.0
2024-06-05 09:35:00,80.05,80.07,80.05,80.07,57693.0,76.5199,76.539,76.5199,76.539,57693.0
2024-06-05 09:40:00,80.08,80.14,80.07,80.14,227354.0,76.5485,76.6059,76.539,76.6059,227354.0
2024-06-05 09:45:00,80.14,80.16,80.03,80.04,130127.0,76.6059,76.625,76.5007,76.5103,130127.0
2024-06-05 09:50:00,80.04,80.07,80.03,80.06,19038.0,76.5103,76.539,76.5007,76.5294,19038.0
2024-06-05 09:55:00,80.07,80.18,80.07,80.16,83583.0,76.539,76.6441,76.539,76.625,83583.0
2024-06-05 10:00:00,80.15,80.16,79.92,79.98,118136.0,76.6154,76.625,76.3956,76.4529,118136.0
2024-06-05 10:05:00,79.97,79.97,79.88,79.89,532082.0,76.4434,76.4434,76.3574,76.3669,532082.0
2024-06-05 10:10:00,79.89,79.9,79.85,79.85,320633.0,76.3669,76.3765,76.3287,76.3287,320633.0
2024-06-05 10:15:00,79.86,79.86,79.83,79.85,460335.0,76.3382,76.3382,76.3096,76.3287,460335.0
2024-06-05 10:20:00,79.86,79.93,79.86,79.93,40147.0,76.3382,76.4052,76.3382,76.4052,40147.0
2024-06-05 10:25:00,79.95,79.95,79.92,79.92,16054.0,76.4243,76.4243,76.3956,76.3956,16054.0
2024-06-05 10:30:00,79.93,79.99,79.92,79.98,31701.0,76.4052,76.4625,76.3956,76.4529,31701.0
2024-06-05 10:35:00,79.97,80.04,79.97,80.03,24440.0,76.4434,76.5103,76.4434,76.5007,24440.0
2024-06-05 10:40:00,80.02,80.03,79.99,80.0,25786.0,76.4912,76.5007,76.4625,76.4721,25786.0
2024-06-05 10:45:00,80.0,80.01,79.97,79.98,20654.0,76.4721,76.4816,76.4434,76.4529,20654.0
2024-06-05 10:50:00,79.98,79.98,79.94,79.97,371510.0,76.4529,76.4529,76.4147,76.4434,371510.0
2024-06-05 10:55:00,79.97,80.01,79.96,80.01,42532.0,76.4434,76.4816,76.4338,76.4816,42532.0
2024-06-05 11:00:00,80.01,80.04,80.0,80.04,49950.0,76.4816,76.5103,76.4721,76.5103,49950.0
2024-06-05 11:05:00,80.04,80.08,80.03,80.06,46572.0,76.5103,76.5485,76.5007,76.5294,46572.0
2024-06-05 11:10:00,80.07,80.1,80.06,80.08,74945.0,76.539,76.5677,76.5294,76.5485,74945.0
2024-06-05 11:15:00,80.09,80.11,80.08,80.1,346700.0,76.5581,76.5772,76.5485,76.5677,346700.0
2024-06-05 11:20:00,80.09,80.15,80.08,80.13,40741.0,76.5581,76.6154,76.5485,76.5963,40741.0
2024-06-05 11:25:00,80.14,80.15,80.13,80.14,13840.0,76.6059,76.6154,76.5963,76.6059,13840.0
2024-06-05 11:30:00,80.15,80.15,80.12,80.13,8479.0,76.6154,76.6154,76.5868,76.5963,8479.0
2024-06-05 11:35:00,80.13,80.16,80.13,80.15,23829.0,76.5963,76.625,76.5963,76.6154,23829.0
2024-06-05 11:40:00,80.14,80.18,80.14,80.16,10696.0,76.6059,76.6441,76.6059,76.625,10696.0
2024-06-05 11:45:00,80.16,80.17,80.15,80.15,20584.0,76.625,76.6346,76.6154,76.6154,20584.0
2024-06-05 11:50:00,80.15,80.16,80.13,80.14,30267.0,76.6154,76.625,76.5963,76.6059,30267.0
2024-06-05 11:55:00,80.14,80.14,80.12,80.13,222860.0,76.6059,76.6059,76.5868,76.5963,222860.0
2024-06-05 12:00:00,80.13,80.13,80.11,80.13,227870.0,76.5963,76.5963,76.5772,76.5963,227870.0
2024-06-05 12:05:00,80.12,80.14,80.12,80.14,43531.0,76.5868,76.6059,76.5868,76.6059,43531.0
2024-06-05 12:10:00,80.14,80.14,80.11,80.13,11345.0,76.6059,76.6059,76.5772,76.5963,11345.0
2024-06-05 12:15:00,80.13,80.13,80.11,80.12,57132.0,76.5963,76.5963,76.5772,76.5868,57132.0
2024-06-05 12:20:00,80.12,80.12,80.09,80.09,192112.0,76.5868,76.5868,76.5581,76.5581,192112.0
2024-06-05 12:25:00,80.09,80.1,80.09,80.09,387799.0,76.5581,76.5677,76.5581,76.5581,387799.0
2024-06-05 12:30:00,80.09,80.12,80.09,80.12,239955.0,76.5581,76.5868,76.5581,76.5868,239955.0
2024-06-05 12:35:00,80.12,80.12,80.11,80.11,259112.0,76.5868,76.5868,76.5772,76.5772,259112.0
2024-06-05 12:40:00,80.12,80.12,80.11,80.11,3313.0,76.5868,76.5868,76.5772,76.5772,3313.0
2024-06-05 12:45:00,80.12,80.13,80.11,80.13,30931.0,76.5868,76.5963,76.5772,76.5963,30931.0
2024-06-05 12:50:00,80.13,80.13,80.12,80.13,11767.0,76.5963,76.5963,76.5868,76.5963,11767.0
2024-06-05 12:55:00,80.13,80.13,80.1,80.1,31528.0,76.5963,76.5963,76.5677,76.5677,31528.0
2024-06-05 13:00:00,80.09,80.1,80.09,80.09,4251.0,76.5581,76.5677,76.5581,76.5581,4251.0
2024-06-05 13:05:00,80.09,80.11,80.09,80.11,16428.0,76.5581,76.5772,76.5581,76.5772,16428.0
2024-06-05 13:10:00,80.11,80.11,80.1,80.11,8660.0,76.5772,76.5772,76.5677,76.5772,8660.0
2024-06-05 13:15:00,80.11,80.12,80.09,80.1,17946.0,76.5772,76.5868,76.5581,76.5677,17946.0
2024-06-05 13:20:00,80.11,80.11,80.09,80.09,25503.0,76.5772,76.5772,76.5581,76.5581,25503.0
2024-06-05 13:25:00,80.09,80.1,80.09,80.09,50525.0,76.5581,76.5677,76.5581,76.5581,50525.0
2024-06-05 13:30:00,80.1,80.1,80.09,80.09,37052.0,76.5677,76.5677,76.5581,76.5581,37052.0
2024-06-05 13:35:00,80.09,80.1,80.09,80.09,15479.0,76.5581,76.5677,76.5581,76.5581,15479.0
2024-06-05 13:40:00,80.1,80.11,80.09,80.11,205937.0,76.5677,76.5772,76.5581,76.5772,205937.0
2024-06-05 13:45:00,80.11,80.13,80.1,80.12,242085.0,76.5772,76.5963,76.5677,76.5868,242085.0
2024-06-05 13:50:00,80.12,80.13,80.12,80.13,49990.0,76.5868,76.5963,76.5868,76.5963,49990.0
2024-06-05 13:55:00,80.13,80.13,80.12,80.12,26297.0,76.5963,76.5963,76.5868,76.5868,26297.0
2024-06-05 14:00:00,80.12,80.13,80.11,80.12,177733.0,76.5868,76.5963,76.5772,76.5868,177733.0
2024-06-05 14:05:00,80.12,80.13,80.12,80.13,60745.0,76.5868,76.5963,76.5868,76.5963,60745.0
2024-06-05 14:10:00,80.13,80.13,80.09,80.09,84516.0,76.5963,76.5963,76.5581,76.5581,84516.0
2024-06-05 14:15:00,80.09,80.1,80.09,80.1,46110.0,76.5581,76.5677,76.5581,76.5677,46110.0
2024-06-05 14:20:00,80.1,80.14,80.1,80.14,51676.0,76.5677,76.6059,76.5677,76.6059,51676.0
2024-06-05 14:25:00,80.14,80.15,80.13,80.14,396320.0,76.6059,76.6154,76.5963,76.6059,396320.0
2024-06-05 14:30:00,80.14,80.15,80.14,80.15,35066.0,76.6059,76.6154,76.6059,76.6154,35066.0
2024-06-05 14:35:00,80.15,80.15,80.13,80.14,784777.0,76.6154,76.6154,76.5963,76.6059,784777.0
2024-06-05 14:40:00,80.14,80.15,80.13,80.15,84311.0,76.6059,76.6154,76.5963,76.6154,84311.0
2024-06-05 14:45:00,80.15,80.15,80.14,80.15,278140.0,76.6154,76.6154,76.6059,76.6154,278140.0
2024-06-05 14:50:00,80.15,80.15,80.14,80.15,17105.0,76.6154,76.6154,76.6059,76.6154,17105.0
2024-06-05 14:55:00,80.15,80.15,80.14,80.15,113465.0,76.6154,76.6154,76.6059,76.6154,113465.0
2024-06-05 15:00:00,80.15,80.15,80.14,80.15,29519.0,76.6154,76.6154,76.6059,76.6154,29519.0
2024-06-05 15:05:00,80.15,80.17,80.14,80.16,58904.0,76.6154,76.6346,76.6059,76.625,58904.0
2024-06-05 15:10:00,80.17,80.17,80.16,80.16,13366.0,76.6346,76.6346,76.625,76.625,13366.0
2024-06-05 15:15:00,80.17,80.17,80.15,80.16,78104.0,76.6346,76.6346,76.6154,76.625,78104.0
2024-06-05 15:20:00,80.16,80.16,80.15,80.16,10571.0,76.625,76.625,76.6154,76.625,10571.0
2024-06-05 15:25:00,80.16,80.16,80.15,80.16,15109.0,76.625,76.625,76.6154,76.625,15109.0
2024-06-05 15:30:00,80.16,80.18,80.16,80.17,25930.0,76.625,76.6441,76.625,76.6346,25930.0
2024-06-05 15:35:00,80.18,80.18,80.17,80.17,15120.0,76.6441,76.6441,76.6346,76.6346,15120.0
2024-06-05 15:40:00,80.18,80.18,80.17,80.17,31100.0,76.6441,76.6441,76.6346,76.6346,31100.0
2024-06-05 15:45:00,80.18,80.18,80.16,80.17,20041.0,76.6441,76.6441,76.625,76.6346,20041.0
2024-06-05 15:50:00,80.17,80.17,80.16,80.17,41193.0,76.6346,76.6346,76.625,76.6346,41193.0
2024-06-05 15:55:00,80.17,80.2,80.16,80.18,393832.0,76.6346,76.6632,76.625,76.6441,393832.0
2024-06-06 09:30:00,79.96,80.13,79.96,80.13,55127.0,76.4338,76.5963,76.4338,76.5963,55127.0
2024-06-06 09:35:00,80.13,80.16,80.12,80.16,10655.0,76.5963,76.625,76.5868,76.625,10655.0
2024-06-06 09:40:00,80.16,80.2,80.15,80.17,21294.0,76.625,76.6632,76.6154,76.6346,21294.0
2024-06-06 09:45:00,80.17,80.17,80.15,80.15,7501.0,76.6346,76.6346,76.6154,76.6154,7501.0
2024-06-06 09:50:00,80.15,80.16,80.12,80.14,8017.0,76.6154,76.625,76.5868,76.6059,8017.0
2024-06-06 09:55:00,80.13,80.15,80.12,80.14,17649.0,76.5963,76.6154,76.5868,76.6059,17649.0
2024-06-06 10:00:00,80.14,80.17,80.12,80.16,27297.0,76.6059,76.6346,76.5868,76.625,27297.0
2024-06-06 10:05:00,80.16,80.18,80.15,80.17,9437.0,76.625,76.6441,76.6154,76.6346,9437.0
2024-06-06 10:10:00,80.17,80.17,80.14,80.14,13534.0,76.6346,76.6346,76.6059,76.6059,13534.0
2024-06-06 10:15:00,80.14,80.15,80.12,80.13,13858.0,76.6059,76.6154,76.5868,76.5963,13858.0
2024-06-06 10:20:00,80.15,80.15,80.12,80.13,12607.0,76.6154,76.6154,76.5868,76.5963,12607.0
2024-06-06 10:25:00,80.14,80.14,80.09,80.11,11910.0,76.6059,76.6059,76.5581,76.5772,11910.0
2024-06-06 10:30:00,80.1,80.12,80.08,80.12,10283.0,76.5677,76.5868,76.5485,76.5868,10283.0
2024-06-06 10:35:00,80.12,80.14,80.12,80.13,9452.0,76.5868,76.6059,76.5868,76.5963,9452.0
2024-06-06 10:40:00,80.14,80.15,80.13,80.14,7684.0,76.6059,76.6154,76.5963,76.6059,7684.0
2024-06-06 10:45:00,80.14,80.14,80.13,80.13,7567.0,76.6059,76.6059,76.5963,76.5963,7567.0
2024-06-06 10:50:00,80.14,80.14,80.11,80.12,47322.0,76.6059,76.6059,76.5772,76.5868,47322.0
2024-06-06 10:55:00,80.12,80.12,80.11,80.12,37197.0,76.5868,76.5868,76.5772,76.5868,37197.0
2024-06-06 11:00:00,80.12,80.15,80.11,80.14,83825.0,76.5868,76.6154,76.5772,76.6059,83825.0
2024-06-06 11:05:00,80.15,80.16,80.14,80.16,48042.0,76.6154,76.625,76.6059,76.625,48042.0
2024-06-06 11:10:00,80.15,80.17,80.14,80.16,49176.0,76.6154,76.6346,76.6059,76.625,49176.0
2024-06-06 11:15:00,80.17,80.18,80.16,80.17,18099.0,76.6346,76.6441,76.625,76.6346,18099.0
2024-06-06 11:20:00,80.17,80.18,80.14,80.14,15198.0,76.6346,76.6441,76.6059,76.6059,15198.0
2024-06-06 11:25:00,80.15,80.19,80.14,80.19,139608.0,76.6154,76.6537,76.6059,76.6537,139608.0
2024-06-06 11:30:00,80.18,80.2,80.16,80.17,33052.0,76.6441,76.6632,76.625,76.6346,33052.0
2024-06-06 11:35:00,80.17,80.18,80.16,80.17,27507.0,76.6346,76.6441,76.625,76.6346,27507.0
2024-06-06 11:40:00,80.17,80.2,80.17,80.18,181354.0,76.6346,76.6632,76.6346,76.6441,181354.0
2024-06-06 11:45:00,80.18,80.19,80.16,80.16,8737.0,76.6441,76.6537,76.625,76.625,8737.0
2024-06-06 11:50:00,80.17,80.18,80.15,80.16,16107.0,76.6346,76.6441,76.6154,76.625,16107.0
2024-06-06 11:55:00,80.16,80.16,80.15,80.16,44346.0,76.625,76.625,76.6154,76.625,44346.0
2024-06-06 12:00:00,80.15,80.16,80.14,80.15,45075.0,76.6154,76.625,76.6059,76.6154,45075.0
2024-06-06 12:05:00,80.14,80.15,80.13,80.14,16428.0,76.6059,76.6154,76.5963,76.6059,16428.0
2024-06-06 12:10:00,80.14,80.15,80.13,80.14,18000.0,76.6059,76.6154,76.5963,76.6059,18000.0
2024-06-06 12:15:00,80.13,80.14,80.12,80.14,23408.0,76.5963,76.6059,76.5868,76.6059,23408.0
2024-06-06 12:20:00,80.13,80.14,80.13,80.14,7957.0,76.5963,76.6059,76.5963,76.6059,7957.0
2024-06-06 12:25:00,80.14,80.16,80.13,80.16,16914.0,76.6059,76.625,76.5963,76.625,16914.0
2024-06-06 12:30:00,80.15,80.16,80.12,80.13,145098.0,76.6154,76.625,76.5868,76.5963,145098.0
2024-06-06 12:35:00,80.13,80.14,80.13,80.13,6983.0,76.5963,76.6059,76.5963,76.5963,6983.0
2024-06-06 12:40:00,80.13,80.14,80.13,80.14,20687.0,76.5963,76.6059,76.5963,76.6059,20687.0
2024-06-06 12:45:00,80.14,80.14,80.13,80.13,5394.0,76.6059,76.6059,76.5963,76.5963,5394.0
2024-06-06 12:50:00,80.13,80.13,80.11,80.13,27702.0,76.5963,76.5963,76.5772,76.5963,27702.0
2024-06-06 12:55:00,80.12,80.12,80.11,80.12,212633.0,76.5868,76.5868,76.5772,76.5868,212633.0
2024-06-06 13:00:00,80.11,80.13,80.11,80.12,90453.0,76.5772,76.5963,76.5772,76.5868,90453.0
2024-06-06 13:05:00,80.12,80.13,80.12,80.13,5218.0,76.5868,76.5963,76.5868,76.5963,5218.0
2024-06-06 13:10:00,80.12,80.13,80.11,80.12,9828.0,76.5868,76.5963,76.5772,76.5868,9828.0
2024-06-06 13:15:00,80.12,80.13,80.11,80.12,10988.0,76.5868,76.5963,76.5772,76.5868,10988.0
2024-06-06 13:20:00,80.13,80.13,80.12,80.13,37902.0,76.5963,76.5963,76.5868,76.5963,37902.0
2024-06-06 13:25:00,80.13,80.13,80.12,80.13,239071.0,76.5963,76.5963,76.5868,76.5963,239071.0
2024-06-06 13:30:00,80.13,80.17,80.12,80.16,78130.0,76.5963,76.6346,76.5868,76.625,78130.0
2024-06-06 13:35:00,80.16,80.16,80.14,80.15,23741.0,76.625,76.625,76.6059,76.6154,23741.0
2024-06-06 13:40:00,80.15,80.15,80.14,80.15,25741.0,76.6154,76.6154,76.6059,76.6154,25741.0
2024-06-06 13:45:00,80.15,80.15,80.14,80.14,42596.0,76.6154,76.6154,76.6059,76.6059,42596.0
2024-06-06 13:50:00,80.13,80.15,80.13,80.15,6726.0,76.5963,76.6154,76.5963,76.6154,6726.0
2024-06-06 13:55:00,80.14,80.16,80.14,80.16,8245.0,76.6059,76.625,76.6059,76.625,8245.0
2024-06-06 14:00:00,80.16,80.17,80.16,80.16,4904.0,76.625,76.6346,76.625,76.625,4904.0
2024-06-06 14:05:00,80.16,80.17,80.14,80.16,18019.0,76.625,76.6346,76.6059,76.625,18019.0
2024-06-06 14:10:00,80.16,80.17,80.15,80.17,25927.0,76.625,76.6346,76.6154,76.6346,25927.0
2024-06-06 14:15:00,80.17,80.18,80.16,80.17,19781.0,76.6346,76.6441,76.625,76.6346,19781.0
2024-06-06 14:20:00,80.17,80.18,80.16,80.17,19813.0,76.6346,76.6441,76.625,76.6346,19813.0
2024-06-06 14:25:00,80.17,80.17,80.15,80.16,194373.0,76.6346,76.6346,76.6154,76.625,194373.0
2024-06-06 14:30:00,80.16,80.16,80.15,80.16,37253.0,76.625,76.625,76.6154,76.625,37253.0
2024-06-06 14:35:00,80.16,80.16,80.15,80.16,31399.0,76.625,76.625,76.6154,76.625,31399.0
2024-06-06 14:40:00,80.16,80.16,80.15,80.16,16991.0,76.625,76.625,76.6154,76.625,16991.0
2024-06-06 14:45:00,80.16,80.18,80.15,80.18,16726.0,76.625,76.6441,76.6154,76.6441,16726.0
2024-06-06 14:50:00,80.18,80.19,80.17,80.19,12372.0,76.6441,76.6537,76.6346,76.6537,12372.0
2024-06-06 14:55:00,80.18,80.19,80.18,80.18,25742.0,76.6441,76.6537,76.6441,76.6441,25742.0
2024-06-06 15:00:00,80.18,80.19,80.17,80.18,53226.0,76.6441,76.6537,76.6346,76.6441,53226.0
2024-06-06 15:05:00,80.18,80.18,80.17,80.18,7313.0,76.6441,76.6441,76.6346,76.6441,7313.0
2024-06-06 15:10:00,80.18,80.18,80.17,80.18,27844.0,76.6441,76.6441,76.6346,76.6441,27844.0
2024-06-06 15:15:00,80.17,80.2,80.17,80.2,49898.0,76.6346,76.6632,76.6346,76.6632,49898.0
2024-06-06 15:20:00,80.2,80.21,80.2,80.21,26479.0,76.6632,76.6728,76.6632,76.6728,26479.0
2024-06-06 15:25:00,80.2,80.21,80.19,80.2,72714.0,76.6632,76.6728,76.6537,76.6632,72714.0
2024-06-06 15:30:00,80.2,80.2,80.19,80.19,33892.0,76.6632,76.6632,76.6537,76.6537,33892.0
2024-06-06 15:35:00,80.2,80.2,80.19,80.19,56922.0,76.6632,76.6632,76.6537,76.6537,56922.0
2024-06-06 15:40:00,80.2,80.2,80.19,80.2,68018.0,76.6632,76.6632,76.6537,76.6632,68018.0
2024-06-06 15:45:00,80.19,80.2,80.17,80.17,48421.0,76.6537,76.6632,76.6346,76.6346,48421.0
2024-06-06 15:50:00,80.17,80.18,80.16,80.16,108468.0,76.6346,76.6441,76.625,76.625,108468.0
2024-06-06 15:55:00,80.16,80.17,80.15,80.16,277830.0,76.625,76.6346,76.6154,76.625,277830.0
2024-06-07 09:30:00,79.61,79.62,79.57,79.58,663282.0,76.0993,76.1088,76.061,76.0706,663282.0
2024-06-07 09:35:00,79.58,79.61,79.56,79.59,45995.0,76.0706,76.0993,76.0515,76.0801,45995.0
2024-06-07 09:40:00,79.59,79.59,79.54,79.56,183818.0,76.0801,76.0801,76.0323,76.0515,183818.0
2024-06-07 09:45:00,79.56,79.57,79.53,79.54,106105.0,76.0515,76.061,76.0228,76.0323,106105.0
2024-06-07 09:50:00,79.54,79.58,79.53,79.57,26648.0,76.0323,76.0706,76.0228,76.061,26648.0
2024-06-07 09:55:00,79.57,79.58,79.56,79.58,92512.0,76.061,76.0706,76.0515,76.0706,92512.0
2024-06-07 10:00:00,79.58,79.59,79.54,79.56,42843.0,76.0706,76.0801,76.0323,76.0515,42843.0
2024-06-07 10:05:00,79.56,79.61,79.55,79.61,236410.0,76.0515,76.0993,76.0419,76.0993,236410.0
2024-06-07 10:10:00,79.61,79.62,79.59,79.6,67217.0,76.0993,76.1088,76.0801,76.0897,67217.0
2024-06-07 10:15:00,79.59,79.65,79.59,79.65,40110.0,76.0801,76.1375,76.0801,76.1375,40110.0
2024-06-07 10:20:00,79.65,79.66,79.63,79.64,10275.0,76.1375,76.1471,76.1184,76.1279,10275.0
2024-06-07 10:25:00,79.64,79.64,79.62,79.64,8481.0,76.1279,76.1279,76.1088,76.1279,8481.0
2024-06-07 10:30:00,79.64,79.64,79.62,79.64,7195.0,76.1279,76.1279,76.1088,76.1279,7195.0
2024-06-07 10:35:00,79.64,79.67,79.64,79.65,44669.0,76.1279,76.1566,76.1279,76.1375,44669.0
2024-06-07 10:40:00,79.66,79.66,79.65,79.66,17626.0,76.1471,76.1471,76.1375,76.1471,17626.0
2024-06-07 10:45:00,79.66,79.66,79.62,79.63,29223.0,76.1471,76.1471,76.1088,76.1184,29223.0
2024-06-07 10:50:00,79.62,79.63,79.61,79.62,27243.0,76.1088,76.1184,76.0993,76.1088,27243.0
2024-06-07 10:55:00,79.63,79.64,79.61,79.63,17170.0,76.1184,76.1279,76.0993,76.1184,17170.0
2024-06-07 11:00:00,79.64,79.64,79.63,79.64,22423.0,76.1279,76.1279,76.1184,76.1279,22423.0
2024-06-07 11:05:00,79.65,79.65,79.62,79.63,14349.0,76.1375,76.1375,76.1088,76.1184,14349.0
2024-06-07 11:10:00,79.64,79.65,79.63,79.65,18523.0,76.1279,76.1375,76.1184,76.1375,18523.0
2024-06-07 11:15:00,79.64,79.65,79.64,79.64,12506.0,76.1279,76.1375,76.1279,76.1279,12506.0
2024-06-07 11:20:00,79.64,79.67,79.64,79.67,30560.0,76.1279,76.1566,76.1279,76.1566,30560.0
2024-06-07 11:25:00,79.67,79.67,79.65,79.66,20604.0,76.1566,76.1566,76.1375,76.1471,20604.0
2024-06-07 11:30:00,79.66,79.67,79.65,79.66,56442.0,76.1471,76.1566,76.1375,76.1471,56442.0
2024-06-07 11:35:00,79.65,79.66,79.62,79.64,47807.0,76.1375,76.1471,76.1088,76.1279,47807.0
2024-06-07 11:40:00,79.63,79.63,79.62,79.63,34374.0,76.1184,76.1184,76.1088,76.1184,34374.0
2024-06-07 11:45:00,79.63,79.65,79.62,79.65,51968.0,76.1184,76.1375,76.1088,76.1375,51968.0
2024-06-07 11:50:00,79.65,79.65,79.63,79.63,24713.0,76.1375,76.1375,76.1184,76.1184,24713.0
2024-06-07 11:55:00,79.64,79.65,79.63,79.64,57987.0,76.1279,76.1375,76.1184,76.1279,57987.0
2024-06-07 12:00:00,79.64,79.66,79.63,79.65,41962.0,76.1279,76.1471,76.1184,76.1375,41962.0
2024-06-07 12:05:00,79.64,79.66,79.64,79.66,53187.0,76.1279,76.1471,76.1279,76.1471,53187.0
2024-06-07 12:10:00,79.65,79.66,79.65,79.65,73751.0,76.1375,76.1471,76.1375,76.1375,73751.0
2024-06-07 12:15:00,79.66,79.66,79.64,79.65,46674.0,76.1471,76.1471,76.1279,76.1375,46674.0
2024-06-07 12:20:00,79.64,79.65,79.63,79.64,33453.0,76.1279,76.1375,76.1184,76.1279,33453.0
2024-06-07 12:25:00,79.63,79.67,79.63,79.67,62338.0,76.1184,76.1566,76.1184,76.1566,62338.0
2024-06-07 12:30:00,79.67,79.68,79.63,79.63,62134.0,76.1566,76.1662,76.1184,76.1184,62134.0
2024-06-07 12:35:00,79.63,79.63,79.61,79.62,43376.0,76.1184,76.1184,76.0993,76.1088,43376.0
2024-06-07 12:40:00,79.62,79.63,79.61,79.62,57145.0,76.1088,76.1184,76.0993,76.1088,57145.0
2024-06-07 12:45:00,79.62,79.63,79.61,79.62,44424.0,76.1088,76.1184,76.0993,76.1088,44424.0
2024-06-07 12:50:00,79.63,79.64,79.63,79.64,36048.0,76.1184,76.1279,76.1184,76.1279,36048.0
2024-06-07 12:55:00,79.64,79.65,79.63,79.65,20567.0,76.1279,76.1375,76.1184,76.1375,20567.0
2024-06-07 13:00:00,79.64,79.65,79.61,79.62,75342.0,76.1279,76.1375,76.0993,76.1088,75342.0
2024-06-07 13:05:00,79.62,79.63,79.62,79.63,16712.0,76.1088,76.1184,76.1088,76.1184,16712.0
2024-06-07 13:10:00,79.63,79.64,79.62,79.64,355965.0,76.1184,76.1279,76.1088,76.1279,355965.0
2024-06-07 13:15:00,79.64,79.64,79.62,79.63,23655.0,76.1279,76.1279,76.1088,76.1184,23655.0
2024-06-07 13:20:00,79.62,79.63,79.61,79.62,39054.0,76.1088,76.1184,76.0993,76.1088,39054.0
2024-06-07 13:25:00,79.61,79.62,79.6,79.61,25087.0,76.0993,76.1088,76.0897,76.0993,25087.0
2024-06-07 13:30:00,79.61,79.62,79.61,79.62,31876.0,76.0993,76.1088,76.0993,76.1088,31876.0
2024-06-07 13:35:00,79.62,79.62,79.61,79.62,159189.0,76.1088,76.1088,76.0993,76.1088,159189.0
2024-06-07 13:40:00,79.62,79.62,79.61,79.62,41693.0,76.1088,76.1088,76.0993,76.1088,41693.0
2024-06-07 13:45:00,79.62,79.62,79.61,79.62,28071.0,76.1088,76.1088,76.0993,76.1088,28071.0
2024-06-07 13:50:00,79.62,79.62,79.59,79.59,25567.0,76.1088,76.1088,76.0801,76.0801,25567.0
2024-06-07 13:55:00,79.59,79.6,79.58,79.59,39066.0,76.0801,76.0897,76.0706,76.0801,39066.0
2024-06-07 14:00:00,79.59,79.6,79.58,79.59,13020.0,76.0801,76.0897,76.0706,76.0801,13020.0
2024-06-07 14:05:00,79.59,79.59,79.58,79.59,10224.0,76.0801,76.0801,76.0706,76.0801,10224.0
2024-06-07 14:10:00,79.59,79.59,79.58,79.59,13537.0,76.0801,76.0801,76.0706,76.0801,13537.0
2024-06-07 14:15:00,79.58,79.59,79.58,79.58,11214.0,76.0706,76.0801,76.0706,76.0706,11214.0
2024-06-07 14:20:00,79.59,79.6,79.58,79.6,11817.0,76.0801,76.0897,76.0706,76.0897,11817.0
2024-06-07 14:25:00,79.59,79.61,79.59,79.61,32887.0,76.0801,76.0993,76.0801,76.0993,32887.0
2024-06-07 14:30:00,79.6,79.6,79.59,79.59,28033.0,76.0897,76.0897,76.0801,76.0801,28033.0
2024-06-07 14:35:00,79.59,79.6,79.58,79.59,31295.0,76.0801,76.0897,76.0706,76.0801,31295.0
2024-06-07 14:40:00,79.58,79.59,79.58,79.59,48023.0,76.0706,76.0801,76.0706,76.0801,48023.0
2024-06-07 14:45:00,79.59,79.6,79.58,79.59,18622.0,76.0801,76.0897,76.0706,76.0801,18622.0
2024-06-07 14:50:00,79.59,79.61,79.59,79.61,16646.0,76.0801,76.0993,76.0801,76.0993,16646.0
2024-06-07 14:55:00,79.61,79.61,79.59,79.59,13239.0,76.0993,76.0993,76.0801,76.0801,13239.0
2024-06-07 15:00:00,79.59,79.61,79.59,79.61,10637.0,76.0801,76.0993,76.0801,76.0993,10637.0
2024-06-07 15:05:00,79.61,79.61,79.58,79.59,14717.0,76.0993,76.0993,76.0706,76.0801,14717.0
2024-06-07 15:10:00,79.59,79.6,79.58,79.59,11227.0,76.0801,76.0897,76.0706,76.0801,11227.0
2024-06-07 15:15:00,79.58,79.59,79.58,79.59,15851.0,76.0706,76.0801,76.0706,76.0801,15851.0
2024-06-07 15:20:00,79.59,79.59,79.58,79.59,15486.0,76.0801,76.0801,76.0706,76.0801,15486.0
2024-06-07 15:25:00,79.58,79.59,79.58,79.59,8787.0,76.0706,76.0801,76.0706,76.0801,8787.0
2024-06-07 15:30:00,79.59,79.59,79.58,79.58,31189.0,76.0801,76.0801,76.0706,76.0706,31189.0
2024-06-07 15:35:00,79.58,79.59,79.58,79.59,79793.0,76.0706,76.0801,76.0706,76.0801,79793.0
2024-06-07 15:40:00,79.59,79.59,79.57,79.57,17732.0,76.0801,76.0801,76.061,76.061,17732.0
2024-06-07 15:45:00,79.58,79.58,79.57,79.57,11473.0,76.0706,76.0706,76.061,76.061,11473.0
2024-06-07 15:50:00,79.57,79.58,79.56,79.58,30044.0,76.061,76.0706,76.0515,76.0706,30044.0
2024-06-07 15:55:00,79.58,79.58,79.56,79.56,73511.0,76.0706,76.0706,76.0515,76.0515,73511.0
2024-06-10 09:30:00,79.43,79.47,79.42,79.42,74647.0,75.9272,75.9654,75.9176,75.9176,74647.0
2024-06-10 09:35:00,79.43,79.46,79.42,79.46,78161.0,75.9272,75.9559,75.9176,75.9559,78161.0
2024-06-10 09:40:00,79.45,79.46,79.44,79.45,26959.0,75.9463,75.9559,75.9368,75.9463,26959.0
2024-06-10 09:45:00,79.45,79.49,79.45,79.48,21568.0,75.9463,75.9846,75.9463,75.975,21568.0
2024-06-10 09:50:00,79.48,79.49,79.47,79.49,18109.0,75.975,75.9846,75.9654,75.9846,18109.0
2024-06-10 09:55:00,79.49,79.5,79.46,79.47,36881.0,75.9846,75.9941,75.9559,75.9654,36881.0
2024-06-10 10:00:00,79.46,79.48,79.46,79.47,14228.0,75.9559,75.975,75.9559,75.9654,14228.0
2024-06-10 10:05:00,79.47,79.48,79.46,79.48,12252.0,75.9654,75.975,75.9559,75.975,12252.0
2024-06-10 10:10:00,79.48,79.49,79.47,79.48,521501.0,75.975,75.9846,75.9654,75.975,521501.0
2024-06-10 10:15:00,79.48,79.49,79.47,79.48,18820.0,75.975,75.9846,75.9654,75.975,18820.0
2024-06-10 10:20:00,79.48,79.52,79.48,79.51,21178.0,75.975,76.0132,75.975,76.0037,21178.0
2024-06-10 10:25:00,79.51,79.52,79.5,79.51,19534.0,76.0037,76.0132,75.9941,76.0037,19534.0
2024-06-10 10:30:00,79.5,79.5,79.48,79.48,30712.0,75.9941,75.9941,75.975,75.975,30712.0
2024-06-10 10:35:00,79.48,79.5,79.47,79.5,12440.0,75.975,75.9941,75.9654,75.9941,12440.0
2024-06-10 10:40:00,79.49,79.5,79.48,79.48,12507.0,75.9846,75.9941,75.975,75.975,12507.0
2024-06-10 10:45:00,79.48,79.49,79.47,79.48,18100.0,75.975,75.9846,75.9654,75.975,18100.0
2024-06-10 10:50:00,79.47,79.47,79.46,79.47,11528.0,75.9654,75.9654,75.9559,75.9654,11528.0
2024-06-10 10:55:00,79.47,79.48,79.46,79.48,34060.0,75.9654,75.975,75.9559,75.975,34060.0
2024-06-10 11:00:00,79.48,79.49,79.46,79.47,55298.0,75.975,75.9846,75.9559,75.9654,55298.0
2024-06-10 11:05:00,79.47,79.47,79.45,79.47,31434.0,75.9654,75.9654,75.9463,75.9654,31434.0
2024-06-10 11:10:00,79.47,79.48,79.46,79.47,67049.0,75.9654,75.975,75.9559,75.9654,67049.0
2024-06-10 11:15:00,79.47,79.48,79.46,79.48,12630.0,75.9654,75.975,75.9559,75.975,12630.0
2024-06-10 11:20:00,79.48,79.5,79.47,79.48,102219.0,75.975,75.9941,75.9654,75.975,102219.0
2024-06-10 11:25:00,79.48,79.49,79.48,79.49,30521.0,75.975,75.9846,75.975,75.9846,30521.0
2024-06-10 11:30:00,79.49,79.51,79.49,79.5,210028.0,75.9846,76.0037,75.9846,75.9941,210028.0
2024-06-10 11:35:00,79.5,79.5,79.49,79.5,16110.0,75.9941,75.9941,75.9846,75.9941,16110.0
2024-06-10 11:40:00,79.5,79.51,79.49,79.51,18304.0,75.9941,76.0037,75.9846,76.0037,18304.0
2024-06-10 11:45:00,79.5,79.52,79.5,79.52,34476.0,75.9941,76.0132,75.9941,76.0132,34476.0
2024-06-10 11:50:00,79.52,79.52,79.49,79.51,63764.0,76.0132,76.0132,75.9846,76.0037,63764.0
2024-06-10 11:55:00,79.51,79.52,79.5,79.52,36865.0,76.0037,76.0132,75.9941,76.0132,36865.0
2024-06-10 12:00:00,79.51,79.52,79.48,79.48,60987.0,76.0037,76.0132,75.975,75.975,60987.0
2024-06-10 12:05:00,79.48,79.5,79.48,79.49,33320.0,75.975,75.9941,75.975,75.9846,33320.0
2024-06-10 12:10:00,79.49,79.5,79.48,79.49,52442.0,75.9846,75.9941,75.975,75.9846,52442.0
2024-06-10 12:15:00,79.49,79.52,79.49,79.5,13324.0,75.9846,76.0132,75.9846,75.9941,13324.0
2024-06-10 12:20:00,79.5,79.51,79.49,79.5,24605.0,75.9941,76.0037,75.9846,75.9941,24605.0
2024-06-10 12:25:00,79.5,79.5,79.48,79.48,11900.0,75.9941,75.9941,75.975,75.975,11900.0
2024-06-10 12:30:00,79.48,79.49,79.47,79.49,11704.0,75.975,75.9846,75.9654,75.9846,11704.0
2024-06-10 12:35:00,79.49,79.49,79.48,79.49,19115.0,75.9846,75.9846,75.975,75.9846,19115.0
2024-06-10 12:40:00,79.49,79.51,79.49,79.49,15712.0,75.9846,76.0037,75.9846,75.9846,15712.0
2024-06-10 12:45:00,79.49,79.49,79.47,79.48,27683.0,75.9846,75.9846,75.9654,75.975,27683.0
2024-06-10 12:50:00,79.47,79.48,79.46,79.47,8955.0,75.9654,75.975,75.9559,75.9654,8955.0
2024-06-10 12:55:00,79.47,79.47,79.46,79.47,6997.0,75.9654,75.9654,75.9559,75.9654,6997.0
2024-06-10 13:00:00,79.46,79.48,79.43,79.44,43737.0,75.9559,75.975,75.9272,75.9368,43737.0
2024-06-10 13:05:00,79.44,79.45,79.43,79.44,18805.0,75.9368,75.9463,75.9272,75.9368,18805.0
2024-06-10 13:10:00,79.44,79.44,79.42,79.44,18711.0,75.9368,75.9368,75.9176,75.9368,18711.0
2024-06-10 13:15:00,79.44,79.44,79.43,79.43,9187.0,75.9368,75.9368,75.9272,75.9272,9187.0
2024-06-10 13:20:00,79.44,79.44,79.43,79.43,12833.0,75.9368,75.9368,75.9272,75.9272,12833.0
2024-06-10 13:25:00,79.43,79.44,79.43,79.43,14321.0,75.9272,75.9368,75.9272,75.9272,14321.0
2024-06-10 13:30:00,79.44,79.45,79.43,79.45,25811.0,75.9368,75.9463,75.9272,75.9463,25811.0
2024-06-10 13:35:00,79.45,79.45,79.44,79.44,7668.0,75.9463,75.9463,75.9368,75.9368,7668.0
2024-06-10 13:40:00,79.45,79.45,79.44,79.44,17097.0,75.9463,75.9463,75.9368,75.9368,17097.0
2024-06-10 13:45:00,79.44,79.46,79.44,79.45,51097.0,75.9368,75.9559,75.9368,75.9463,51097.0
2024-06-10 13:50:00,79.45,79.46,79.44,79.45,15632.0,75.9463,75.9559,75.9368,75.9463,15632.0
2024-06-10 13:55:00,79.45,79.45,79.44,79.45,5479.0,75.9463,75.9463,75.9368,75.9463,5479.0
2024-06-10 14:00:00,79.45,79.47,79.44,79.47,7481.0,75.9463,75.9654,75.9368,75.9654,7481.0
2024-06-10 14:05:00,79.47,79.48,79.46,79.47,25845.0,75.9654,75.975,75.9559,75.9654,25845.0
2024-06-10 14:10:00,79.47,79.48,79.46,79.46,17491.0,75.9654,75.975,75.9559,75.9559,17491.0
2024-06-10 14:15:00,79.47,79.47,79.46,79.47,15796.0,75.9654,75.9654,75.9559,75.9654,15796.0
2024-06-10 14:20:00,79.46,79.47,79.46,79.47,18077.0,75.9559,75.9654,75.9559,75.9654,18077.0
2024-06-10 14:25:00,79.47,79.47,79.46,79.47,37709.0,75.9654,75.9654,75.9559,75.9654,37709.0
2024-06-10 14:30:00,79.46,79.47,79.46,79.47,4920.0,75.9559,75.9654,75.9559,75.9654,4920.0
2024-06-10 14:35:00,79.47,79.48,79.46,79.47,15164.0,75.9654,75.975,75.9559,75.9654,15164.0
2024-06-10 14:40:00,79.47,79.48,79.47,79.47,25957.0,75.9654,75.975,75.9654,75.9654,25957.0
2024-06-10 14:45:00,79.48,79.48,79.46,79.47,16856.0,75.975,75.975,75.9559,75.9654,16856.0
2024-06-10 14:50:00,79.46,79.47,79.45,79.47,21099.0,75.9559,75.9654,75.9463,75.9654,21099.0
2024-06-10 14:55:00,79.47,79.47,79.46,79.47,14634.0,75.9654,75.9654,75.9559,75.9654,14634.0
2024-06-10 15:00:00,79.47,79.47,79.46,79.47,10635.0,75.9654,75.9654,75.9559,75.9654,10635.0
2024-06-10 15:05:00,79.47,79.48,79.46,79.48,12575.0,75.9654,75.975,75.9559,75.975,12575.0
2024-06-10 15:10:00,79.47,79.48,79.47,79.48,6067.0,75.9654,75.975,75.9654,75.975,6067.0
2024-06-10 15:15:00,79.48,79.49,79.48,79.48,29188.0,75.975,75.9846,75.975,75.975,29188.0
2024-06-10 15:20:00,79.48,79.49,79.47,79.47,37868.0,75.975,75.9846,75.9654,75.9654,37868.0
2024-06-10 15:25:00,79.48,79.48,79.47,79.47,70795.0,75.975,75.975,75.9654,75.9654,70795.0
2024-06-10 15:30:00,79.48,79.48,79.46,79.48,63708.0,75.975,75.975,75.9559,75.975,63708.0
2024-06-10 15:35:00,79.48,79.48,79.47,79.48,66369.0,75.975,75.975,75.9654,75.975,66369.0
2024-06-10 15:40:00,79.48,79.48,79.46,79.47,101037.0,75.975,75.975,75.9559,75.9654,101037.0
2024-06-10 15:45:00,79.47,79.47,79.46,79.47,110329.0,75.9654,75.9654,75.9559,75.9654,110329.0
2024-06-10 15:50:00,79.47,79.48,79.46,79.48,177706.0,75.9654,75.975,75.9559,75.975,177706.0
2024-06-10 15:55:00,79.48,79.48,79.46,79.47,378940.0,75.975,75.975,75.9559,75.9654,378940.0
2024-06-11 09:30:00,79.45,79.54,79.45,79.52,45087.0,75.9463,76.0323,75.9463,76.0132,45087.0
2024-06-11 09:35:00,79.51,79.52,79.48,79.5,380864.0,76.0037,76.0132,75.975,75.9941,380864.0
2024-06-11 09:40:00,79.5,79.53,79.49,79.52,160990.0,75.9941,76.0228,75.9846,76.0132,160990.0
2024-06-11 09:45:00,79.52,79.53,79.5,79.51,15636.0,76.0132,76.0228,75.9941,76.0037,15636.0
2024-06-11 09:50:00,79.51,79.53,79.51,79.52,47186.0,76.0037,76.0228,76.0037,76.0132,47186.0
2024-06-11 09:55:00,79.52,79.53,79.51,79.53,103281.0,76.0132,76.0228,76.0037,76.0228,103281.0
2024-06-11 10:00:00,79.54,79.55,79.53,79.54,18909.0,76.0323,76.0419,76.0228,76.0323,18909.0
2024-06-11 10:05:00,79.54,79.54,79.52,79.53,32559.0,76.0323,76.0323,76.0132,76.0228,32559.0
2024-06-11 10:10:00,79.53,79.53,79.51,79.52,34273.0,76.0228,76.0228,76.0037,76.0132,34273.0
2024-06-11 10:15:00,79.52,79.53,79.5,79.52,48066.0,76.0132,76.0228,75.9941,76.0132,48066.0
2024-06-11 10:20:00,79.53,79.54,79.52,79.53,48022.0,76.0228,76.0323,76.0132,76.0228,48022.0
2024-06-11 10:25:00,79.54,79.54,79.51,79.52,18600.0,76.0323,76.0323,76.0037,76.0132,18600.0
2024-06-11 10:30:00,79.52,79.52,79.5,79.51,25752.0,76.0132,76.0132,75.9941,76.0037,25752.0
2024-06-11 10:35:00,79.51,79.53,79.5,79.52,54263.0,76.0037,76.0228,75.9941,76.0132,54263.0
2024-06-11 10:40:00,79.53,79.55,79.52,79.55,53950.0,76.0228,76.0419,76.0132,76.0419,53950.0
2024-06-11 10:45:00,79.54,79.56,79.54,79.55,52198.0,76.0323,76.0515,76.0323,76.0419,52198.0
2024-06-11 10:50:00,79.56,79.57,79.55,79.56,35162.0,76.0515,76.061,76.0419,76.0515,35162.0
2024-06-11 10:55:00,79.56,79.56,79.54,79.55,42566.0,76.0515,76.0515,76.0323,76.0419,42566.0
2024-06-11 11:00:00,79.54,79.55,79.53,79.54,58892.0,76.0323,76.0419,76.0228,76.0323,58892.0
2024-06-11 11:05:00,79.54,79.54,79.51,79.52,18814.0,76.0323,76.0323,76.0037,76.0132,18814.0
2024-06-11 11:10:00,79.52,79.52,79.51,79.52,26475.0,76.0132,76.0132,76.0037,76.0132,26475.0
2024-06-11 11:15:00,79.52,79.55,79.51,79.55,69646.0,76.0132,76.0419,76.0037,76.0419,69646.0
2024-06-11 11:20:00,79.55,79.55,79.54,79.55,27243.0,76.0419,76.0419,76.0323,76.0419,27243.0
2024-06-11 11:25:00,79.55,79.55,79.53,79.54,15370.0,76.0419,76.0419,76.0228,76.0323,15370.0
2024-06-11 11:30:00,79.54,79.54,79.51,79.52,44186.0,76.0323,76.0323,76.0037,76.0132,44186.0
2024-06-11 11:35:00,79.52,79.52,79.51,79.52,8904.0,76.0132,76.0132,76.0037,76.0132,8904.0
2024-06-11 11:40:00,79.52,79.52,79.51,79.51,33385.0,76.0132,76.0132,76.0037,76.0037,33385.0
2024-06-11 11:45:00,79.52,79.52,79.5,79.51,24125.0,76.0132,76.0132,75.9941,76.0037,24125.0
2024-06-11 11:50:00,79.5,79.53,79.5,79.53,43502.0,75.9941,76.0228,75.9941,76.0228,43502.0
2024-06-11 11:55:00,79.53,79.54,79.52,79.53,38570.0,76.0228,76.0323,76.0132,76.0228,38570.0
2024-06-11 12:00:00,79.53,79.53,79.52,79.53,14273.0,76.0228,76.0228,76.0132,76.0228,14273.0
2024-06-11 12:05:00,79.53,79.53,79.51,79.52,36444.0,76.0228,76.0228,76.0037,76.0132,36444.0
2024-06-11 12:10:00,79.52,79.52,79.51,79.52,26932.0,76.0132,76.0132,76.0037,76.0132,26932.0
2024-06-11 12:15:00,79.52,79.52,79.51,79.51,6724.0,76.0132,76.0132,76.0037,76.0037,6724.0
2024-06-11 12:20:00,79.51,79.51,79.49,79.5,78512.0,76.0037,76.0037,75.9846,75.9941,78512.0
2024-06-11 12:25:00,79.5,79.5,79.49,79.5,54749.0,75.9941,75.9941,75.9846,75.9941,54749.0
2024-06-11 12:30:00,79.49,79.5,79.49,79.49,31634.0,75.9846,75.9941,75.9846,75.9846,31634.0
2024-06-11 12:35:00,79.5,79.51,79.5,79.5,8897.0,75.9941,76.0037,75.9941,75.9941,8897.0
2024-06-11 12:40:00,79.51,79.51,79.5,79.5,13988.0,76.0037,76.0037,75.9941,75.9941,13988.0
2024-06-11 12:45:00,79.51,79.51,79.49,79.49,104999.0,76.0037,76.0037,75.9846,75.9846,104999.0
2024-06-11 12:50:00,79.5,79.5,79.48,79.49,17101.0,75.9941,75.9941,75.975,75.9846,17101.0
2024-06-11 12:55:00,79.49,79.5,79.48,79.49,25034.0,75.9846,75.9941,75.975,75.9846,25034.0
2024-06-11 13:00:00,79.49,79.62,79.46,79.61,185030.0,75.9846,76.1088,75.9559,76.0993,185030.0
2024-06-11 13:05:00,79.61,79.66,79.6,79.64,35962.0,76.0993,76.1471,76.0897,76.1279,35962.0
2024-06-11 13:10:00,79.64,79.65,79.62,79.65,23938.0,76.1279,76.1375,76.1088,76.1375,23938.0
2024-06-11 13:15:00,79.64,79.65,79.63,79.63,33664.0,76.1279,76.1375,76.1184,76.1184,33664.0
2024-06-11 13:20:00,79.64,79.64,79.63,79.64,5804.0,76.1279,76.1279,76.1184,76.1279,5804.0
2024-06-11 13:25:00,79.63,79.65,79.63,79.65,57419.0,76.1184,76.1375,76.1184,76.1375,57419.0
2024-06-11 13:30:00,79.65,79.65,79.63,79.65,24472.0,76.1375,76.1375,76.1184,76.1375,24472.0
2024-06-11 13:35:00,79.65,79.66,79.64,79.66,22037.0,76.1375,76.1471,76.1279,76.1471,22037.0
2024-06-11 13:40:00,79.66,79.67,79.65,79.66,6300.0,76.1471,76.1566,76.1375,76.1471,6300.0
2024-06-11 13:45:00,79.66,79.7,79.65,79.69,52139.0,76.1471,76.1853,76.1375,76.1757,52139.0
2024-06-11 13:50:00,79.69,79.7,79.68,79.69,16798.0,76.1757,76.1853,76.1662,76.1757,16798.0
2024-06-11 13:55:00,79.68,79.73,79.68,79.71,43144.0,76.1662,76.214,76.1662,76.1949,43144.0
2024-06-11 14:00:00,79.7,79.71,79.69,79.7,33985.0,76.1853,76.1949,76.1757,76.1853,33985.0
2024-06-11 14:05:00,79.71,79.71,79.68,79.69,10210.0,76.1949,76.1949,76.1662,76.1757,10210.0
2024-06-11 14:10:00,79.69,79.71,79.69,79.7,35636.0,76.1757,76.1949,76.1757,76.1853,35636.0
2024-06-11 14:15:00,79.71,79.72,79.7,79.72,39059.0,76.1949,76.2044,76.1853,76.2044,39059.0
2024-06-11 14:20:00,79.72,79.73,79.71,79.73,24664.0,76.2044,76.214,76.1949,76.214,24664.0
2024-06-11 14:25:00,79.72,79.73,79.72,79.73,23157.0,76.2044,76.214,76.2044,76.214,23157.0
2024-06-11 14:30:00,79.73,79.75,79.72,79.75,29592.0,76.214,76.2331,76.2044,76.2331,29592.0
2024-06-11 14:35:00,79.74,79.74,79.73,79.73,32426.0,76.2235,76.2235,76.214,76.214,32426.0
2024-06-11 14:40:00,79.74,79.74,79.73,79.73,26910.0,76.2235,76.2235,76.214,76.214,26910.0
2024-06-11 14:45:00,79.73,79.74,79.72,79.73,35545.0,76.214,76.2235,76.2044,76.214,35545.0
2024-06-11 14:50:00,79.72,79.74,79.71,79.72,65744.0,76.2044,76.2235,76.1949,76.2044,65744.0
2024-06-11 14:55:00,79.72,79.74,79.71,79.74,28951.0,76.2044,76.2235,76.1949,76.2235,28951.0
2024-06-11 15:00:00,79.74,79.75,79.73,79.73,573019.0,76.2235,76.2331,76.214,76.214,573019.0
2024-06-11 15:05:00,79.74,79.76,79.73,79.76,86719.0,76.2235,76.2426,76.214,76.2426,86719.0
2024-06-11 15:10:00,79.76,79.76,79.75,79.76,14767.0,76.2426,76.2426,76.2331,76.2426,14767.0
2024-06-11 15:15:00,79.76,79.76,79.75,79.76,29930.0,76.2426,76.2426,76.2331,76.2426,29930.0
2024-06-11 15:20:00,79.75,79.77,79.75,79.77,40776.0,76.2331,76.2522,76.2331,76.2522,40776.0
2024-06-11 15:25:00,79.77,79.77,79.76,79.76,19402.0,76.2522,76.2522,76.2426,76.2426,19402.0
2024-06-11 15:30:00,79.76,79.77,79.75,79.76,16093.0,76.2426,76.2522,76.2331,76.2426,16093.0
2024-06-11 15:35:00,79.75,79.76,79.74,79.74,25196.0,76.2331,76.2426,76.2235,76.2235,25196.0
2024-06-11 15:40:00,79.75,79.75,79.72,79.73,127770.0,76.2331,76.2331,76.2044,76.214,127770.0
2024-06-11 15:45:00,79.73,79.74,79.72,79.73,115280.0,76.214,76.2235,76.2044,76.214,115280.0
2024-06-11 15:50:00,79.73,79.74,79.72,79.73,71937.0,76.214,76.2235,76.2044,76.214,71937.0
2024-06-11 15:55:00,79.73,79.73,79.72,79.73,186761.0,76.214,76.214,76.2044,76.214,186761.0
2024-06-12 09:30:00,80.45,80.46,80.38,80.43,51828.0,76.9022,76.9118,76.8353,76.8831,51828.0
2024-06-12 09:35:00,80.41,80.44,80.41,80.42,35096.0,76.864,76.8927,76.864,76.8735,35096.0
2024-06-12 09:40:00,80.41,80.45,80.4,80.42,20364.0,76.864,76.9022,76.8544,76.8735,20364.0
2024-06-12 09:45:00,80.42,80.46,80.42,80.45,11164.0,76.8735,76.9118,76.8735,76.9022,11164.0
2024-06-12 09:50:00,80.45,80.47,80.43,80.44,88239.0,76.9022,76.9213,76.8831,76.8927,88239.0
2024-06-12 09:55:00,80.45,80.47,80.45,80.47,13001.0,76.9022,76.9213,76.9022,76.9213,13001.0
2024-06-12 10:00:00,80.47,80.48,80.42,80.44,18005.0,76.9213,76.9309,76.8735,76.8927,18005.0
2024-06-12 10:05:00,80.44,80.45,80.43,80.45,10027.0,76.8927,76.9022,76.8831,76.9022,10027.0
2024-06-12 10:10:00,80.45,80.48,80.45,80.47,16212.0,76.9022,76.9309,76.9022,76.9213,16212.0
2024-06-12 10:15:00,80.47,80.51,80.47,80.5,439111.0,76.9213,76.9596,76.9213,76.95,439111.0
2024-06-12 10:20:00,80.49,80.5,80.48,80.5,54580.0,76.9405,76.95,76.9309,76.95,54580.0
2024-06-12 10:25:00,80.5,80.5,80.49,80.5,17079.0,76.95,76.95,76.9405,76.95,17079.0
2024-06-12 10:30:00,80.5,80.55,80.5,80.53,22300.0,76.95,76.9978,76.95,76.9787,22300.0
2024-06-12 10:35:00,80.53,80.54,80.51,80.54,23642.0,76.9787,76.9883,76.9596,76.9883,23642.0
2024-06-12 10:40:00,80.53,80.55,80.52,80.52,15858.0,76.9787,76.9978,76.9691,76.9691,15858.0
2024-06-12 10:45:00,80.52,80.54,80.51,80.53,16092.0,76.9691,76.9883,76.9596,76.9787,16092.0
2024-06-12 10:50:00,80.53,80.55,80.52,80.53,13275.0,76.9787,76.9978,76.9691,76.9787,13275.0
2024-06-12 10:55:00,80.53,80.53,80.47,80.49,29671.0,76.9787,76.9787,76.9213,76.9405,29671.0
2024-06-12 11:00:00,80.5,80.51,80.49,80.5,22229.0,76.95,76.9596,76.9405,76.95,22229.0
2024-06-12 11:05:00,80.5,80.52,80.49,80.52,12944.0,76.95,76.9691,76.9405,76.9691,12944.0
2024-06-12 11:10:00,80.51,80.51,80.48,80.48,18380.0,76.9596,76.9596,76.9309,76.9309,18380.0
2024-06-12 11:15:00,80.48,80.5,80.48,80.48,73051.0,76.9309,76.95,76.9309,76.9309,73051.0
2024-06-12 11:20:00,80.48,80.49,80.47,80.48,85805.0,76.9309,76.9405,76.9213,76.9309,85805.0
2024-06-12 11:25:00,80.47,80.48,80.46,80.47,88863.0,76.9213,76.9309,76.9118,76.9213,88863.0
2024-06-12 11:30:00,80.47,80.47,80.46,80.47,79575.0,76.9213,76.9213,76.9118,76.9213,79575.0
2024-06-12 11:35:00,80.47,80.5,80.46,80.48,104919.0,76.9213,76.95,76.9118,76.9309,104919.0
2024-06-12 11:40:00,80.48,80.5,80.48,80.48,72208.0,76.9309,76.95,76.9309,76.9309,72208.0
2024-06-12 11:45:00,80.48,80.49,80.47,80.49,15704.0,76.9309,76.9405,76.9213,76.9405,15704.0
2024-06-12 11:50:00,80.48,80.49,80.46,80.48,11534.0,76.9309,76.9405,76.9118,76.9309,11534.0
2024-06-12 11:55:00,80.47,80.49,80.47,80.48,7178.0,76.9213,76.9405,76.9213,76.9309,7178.0
2024-06-12 12:00:00,80.47,80.48,80.46,80.47,35073.0,76.9213,76.9309,76.9118,76.9213,35073.0
2024-06-12 12:05:00,80.47,80.5,80.46,80.49,15105.0,76.9213,76.95,76.9118,76.9405,15105.0
2024-06-12 12:10:00,80.48,80.51,80.48,80.51,28144.0,76.9309,76.9596,76.9309,76.9596,28144.0
2024-06-12 12:15:00,80.5,80.53,80.49,80.53,7502.0,76.95,76.9787,76.9405,76.9787,7502.0
2024-06-12 12:20:00,80.52,80.54,80.5,80.51,16391.0,76.9691,76.9883,76.95,76.9596,16391.0
2024-06-12 12:25:00,80.51,80.52,80.5,80.51,22444.0,76.9596,76.9691,76.95,76.9596,22444.0
2024-06-12 12:30:00,80.52,80.54,80.52,80.54,2140.0,76.9691,76.9883,76.9691,76.9883,2140.0
2024-06-12 12:35:00,80.54,80.55,80.52,80.54,33225.0,76.9883,76.9978,76.9691,76.9883,33225.0
2024-06-12 12:40:00,80.55,80.55,80.53,80.54,14427.0,76.9978,76.9978,76.9787,76.9883,14427.0
2024-06-12 12:45:00,80.54,80.56,80.54,80.56,14383.0,76.9883,77.0074,76.9883,77.0074,14383.0
2024-06-12 12:50:00,80.55,80.58,80.55,80.58,9640.0,76.9978,77.0265,76.9978,77.0265,9640.0
2024-06-12 12:55:00,80.57,80.58,80.55,80.56,23910.0,77.0169,77.0265,76.9978,77.0074,23910.0
2024-06-12 13:00:00,80.56,80.58,80.55,80.55,39850.0,77.0074,77.0265,76.9978,76.9978,39850.0
2024-06-12 13:05:00,80.56,80.56,80.54,80.54,18231.0,77.0074,77.0074,76.9883,76.9883,18231.0
2024-06-12 13:10:00,80.55,80.55,80.53,80.53,5868.0,76.9978,76.9978,76.9787,76.9787,5868.0
2024-06-12 13:15:00,80.53,80.53,80.5,80.51,17060.0,76.9787,76.9787,76.95,76.9596,17060.0
2024-06-12 13:20:00,80.51,80.52,80.5,80.51,32975.0,76.9596,76.9691,76.95,76.9596,32975.0
2024-06-12 13:25:00,80.52,80.52,80.5,80.5,12945.0,76.9691,76.9691,76.95,76.95,12945.0
2024-06-12 13:30:00,80.51,80.51,80.49,80.5,55336.0,76.9596,76.9596,76.9405,76.95,55336.0
2024-06-12 13:35:00,80.49,80.51,80.49,80.51,27851.0,76.9405,76.9596,76.9405,76.9596,27851.0
2024-06-12 13:40:00,80.51,80.51,80.49,80.5,29005.0,76.9596,76.9596,76.9405,76.95,29005.0
2024-06-12 13:45:00,80.5,80.5,80.48,80.48,15109.0,76.95,76.95,76.9309,76.9309,15109.0
2024-06-12 13:50:00,80.48,80.49,80.48,80.49,26725.0,76.9309,76.9405,76.9309,76.9405,26725.0
2024-06-12 13:55:00,80.48,80.52,80.47,80.5,28696.0,76.9309,76.9691,76.9213,76.95,28696.0
2024-06-12 14:00:00,80.49,80.54,80.35,80.38,191875.0,76.9405,76.9883,76.8066,76.8353,191875.0
2024-06-12 14:05:00,80.39,80.44,80.35,80.36,28762.0,76.8449,76.8927,76.8066,76.8162,28762.0
2024-06-12 14:10:00,80.38,80.41,80.36,80.39,13139.0,76.8353,76.864,76.8162,76.8449,13139.0
2024-06-12 14:15:00,80.38,80.45,80.36,80.44,32684.0,76.8353,76.9022,76.8162,76.8927,32684.0
2024-06-12 14:20:00,80.45,80.46,80.42,80.42,162187.0,76.9022,76.9118,76.8735,76.8735,162187.0
2024-06-12 14:25:00,80.43,80.46,80.43,80.44,15301.0,76.8831,76.9118,76.8831,76.8927,15301.0
2024-06-12 14:30:00,80.45,80.48,80.39,80.43,8147.0,76.9022,76.9309,76.8449,76.8831,8147.0
2024-06-12 14:35:00,80.41,80.43,80.36,80.42,34808.0,76.864,76.8831,76.8162,76.8735,34808.0
2024-06-12 14:40:00,80.43,80.44,80.34,80.36,12134.0,76.8831,76.8927,76.7971,76.8162,12134.0
2024-06-12 14:45:00,80.34,80.35,80.29,80.3,37938.0,76.7971,76.8066,76.7493,76.7588,37938.0
2024-06-12 14:50:00,80.3,80.33,80.23,80.27,36281.0,76.7588,76.7875,76.6919,76.7302,36281.0
2024-06-12 14:55:00,80.27,80.32,80.27,80.29,41990.0,76.7302,76.778,76.7302,76.7493,41990.0
2024-06-12 15:00:00,80.29,80.31,80.25,80.27,29080.0,76.7493,76.7684,76.711,76.7302,29080.0
2024-06-12 15:05:00,80.28,80.29,80.23,80.24,37630.0,76.7397,76.7493,76.6919,76.7015,37630.0
2024-06-12 15:10:00,80.24,80.28,80.23,80.28,38278.0,76.7015,76.7397,76.6919,76.7397,38278.0
2024-06-12 15:15:00,80.27,80.29,80.26,80.28,25775.0,76.7302,76.7493,76.7206,76.7397,25775.0
2024-06-12 15:20:00,80.28,80.28,80.22,80.23,47234.0,76.7397,76.7397,76.6824,76.6919,47234.0
2024-06-12 15:25:00,80.22,80.23,80.17,80.19,42900.0,76.6824,76.6919,76.6346,76.6537,42900.0
2024-06-12 15:30:00,80.18,80.19,80.15,80.17,34240.0,76.6441,76.6537,76.6154,76.6346,34240.0
2024-06-12 15:35:00,80.18,80.19,80.16,80.17,33290.0,76.6441,76.6537,76.625,76.6346,33290.0
2024-06-12 15:40:00,80.17,80.18,80.16,80.18,41584.0,76.6346,76.6441,76.625,76.6441,41584.0
2024-06-12 15:45:00,80.18,80.18,80.14,80.16,37066.0,76.6441,76.6441,76.6059,76.625,37066.0
2024-06-12 15:50:00,80.15,80.16,80.13,80.14,19703.0,76.6154,76.625,76.5963,76.6059,19703.0
2024-06-12 15:55:00,80.14,80.16,80.13,80.14,33124.0,76.6059,76.625,76.5963,76.6059,33124.0
2024-06-13 09:30:00,80.39,80.48,80.39,80.44,77033.0,76.8449,76.9309,76.8449,76.8927,77033.0
2024-06-13 09:35:00,80.44,80.45,80.4,80.45,51869.0,76.8927,76.9022,76.8544,76.9022,51869.0
2024-06-13 09:40:00,80.45,80.47,80.44,80.44,22308.0,76.9022,76.9213,76.8927,76.8927,22308.0
2024-06-13 09:45:00,80.45,80.45,80.4,80.41,69690.0,76.9022,76.9022,76.8544,76.864,69690.0
2024-06-13 09:50:00,80.41,80.41,80.37,80.37,27280.0,76.864,76.864,76.8257,76.8257,27280.0
2024-06-13 09:55:00,80.38,80.38,80.35,80.36,47863.0,76.8353,76.8353,76.8066,76.8162,47863.0
2024-06-13 10:00:00,80.37,80.4,80.36,80.4,36357.0,76.8257,76.8544,76.8162,76.8544,36357.0
2024-06-13 10:05:00,80.39,80.41,80.38,80.41,35951.0,76.8449,76.864,76.8353,76.864,35951.0
2024-06-13 10:10:00,80.4,80.4,80.37,80.39,34931.0,76.8544,76.8544,76.8257,76.8449,34931.0
2024-06-13 10:15:00,80.39,80.4,80.36,80.38,29057.0,76.8449,76.8544,76.8162,76.8353,29057.0
2024-06-13 10:20:00,80.38,80.38,80.34,80.36,332259.0,76.8353,76.8353,76.7971,76.8162,332259.0
2024-06-13 10:25:00,80.36,80.36,80.33,80.34,233860.0,76.8162,76.8162,76.7875,76.7971,233860.0
2024-06-13 10:30:00,80.34,80.35,80.31,80.33,47174.0,76.7971,76.8066,76.7684,76.7875,47174.0
2024-06-13 10:35:00,80.32,80.36,80.32,80.35,234726.0,76.778,76.8162,76.778,76.8066,234726.0
2024-06-13 10:40:00,80.35,80.35,80.3,80.34,280557.0,76.8066,76.8066,76.7588,76.7971,280557.0
2024-06-13 10:45:00,80.34,80.37,80.33,80.36,37929.0,76.7971,76.8257,76.7875,76.8162,37929.0
2024-06-13 10:50:00,80.37,80.39,80.36,80.38,23833.0,76.8257,76.8449,76.8162,76.8353,23833.0
2024-06-13 10:55:00,80.38,80.38,80.34,80.37,757244.0,76.8353,76.8353,76.7971,76.8257,757244.0
2024-06-13 11:00:00,80.37,80.39,80.36,80.36,30203.0,76.8257,76.8449,76.8162,76.8162,30203.0
2024-06-13 11:05:00,80.36,80.38,80.36,80.38,27627.0,76.8162,76.8353,76.8162,76.8353,27627.0
2024-06-13 11:10:00,80.38,80.38,80.36,80.36,41855.0,76.8353,76.8353,76.8162,76.8162,41855.0
2024-06-13 11:15:00,80.36,80.37,80.36,80.37,44205.0,76.8162,76.8257,76.8162,76.8257,44205.0
2024-06-13 11:20:00,80.37,80.39,80.36,80.39,17924.0,76.8257,76.8449,76.8162,76.8449,17924.0
2024-06-13 11:25:00,80.39,80.42,80.38,80.41,34937.0,76.8449,76.8735,76.8353,76.864,34937.0
2024-06-13 11:30:00,80.41,80.42,80.4,80.41,20341.0,76.864,76.8735,76.8544,76.864,20341.0
2024-06-13 11:35:00,80.42,80.46,80.41,80.45,56764.0,76.8735,76.9118,76.864,76.9022,56764.0
2024-06-13 11:40:00,80.45,80.46,80.43,80.45,35241.0,76.9022,76.9118,76.8831,76.9022,35241.0
2024-06-13 11:45:00,80.45,80.46,80.44,80.45,19669.0,76.9022,76.9118,76.8927,76.9022,19669.0
2024-06-13 11:50:00,80.46,80.49,80.45,80.48,16077.0,76.9118,76.9405,76.9022,76.9309,16077.0
2024-06-13 11:55:00,80.48,80.49,80.47,80.48,12853.0,76.9309,76.9405,76.9213,76.9309,12853.0
2024-06-13 12:00:00,80.47,80.5,80.46,80.49,57965.0,76.9213,76.95,76.9118,76.9405,57965.0
2024-06-13 12:05:00,80.49,80.51,80.49,80.51,16474.0,76.9405,76.9596,76.9405,76.9596,16474.0
2024-06-13 12:10:00,80.5,80.51,80.49,80.5,116079.0,76.95,76.9596,76.9405,76.95,116079.0
2024-06-13 12:15:00,80.5,80.5,80.48,80.48,18240.0,76.95,76.95,76.9309,76.9309,18240.0
2024-06-13 12:20:00,80.48,80.5,80.47,80.48,647545.0,76.9309,76.95,76.9213,76.9309,647545.0
2024-06-13 12:25:00,80.48,80.49,80.46,80.48,262605.0,76.9309,76.9405,76.9118,76.9309,262605.0
2024-06-13 12:30:00,80.48,80.49,80.45,80.46,45345.0,76.9309,76.9405,76.9022,76.9118,45345.0
2024-06-13 12:35:00,80.46,80.46,80.45,80.45,4976.0,76.9118,76.9118,76.9022,76.9022,4976.0
2024-06-13 12:40:00,80.45,80.46,80.44,80.45,55949.0,76.9022,76.9118,76.8927,76.9022,55949.0
2024-06-13 12:45:00,80.45,80.45,80.43,80.44,17112.0,76.9022,76.9022,76.8831,76.8927,17112.0
2024-06-13 12:50:00,80.44,80.44,80.42,80.44,55523.0,76.8927,76.8927,76.8735,76.8927,55523.0
2024-06-13 12:55:00,80.44,80.45,80.43,80.44,50504.0,76.8927,76.9022,76.8831,76.8927,50504.0
2024-06-13 13:00:00,80.43,80.56,80.42,80.56,243430.0,76.8831,77.0074,76.8735,77.0074,243430.0
2024-06-13 13:05:00,80.56,80.59,80.55,80.58,45101.0,77.0074,77.036,76.9978,77.0265,45101.0
2024-06-13 13:10:00,80.57,80.58,80.56,80.57,155545.0,77.0169,77.0265,77.0074,77.0169,155545.0
2024-06-13 13:15:00,80.57,80.57,80.53,80.53,56362.0,77.0169,77.0169,76.9787,76.9787,56362.0
2024-06-13 13:20:00,80.54,80.54,80.52,80.53,31477.0,76.9883,76.9883,76.9691,76.9787,31477.0
2024-06-13 13:25:00,80.53,80.53,80.52,80.53,62131.0,76.9787,76.9787,76.9691,76.9787,62131.0
2024-06-13 13:30:00,80.53,80.53,80.49,80.49,112299.0,76.9787,76.9787,76.9405,76.9405,112299.0
2024-06-13 13:35:00,80.5,80.51,80.49,80.5,50454.0,76.95,76.9596,76.9405,76.95,50454.0
2024-06-13 13:40:00,80.51,80.51,80.49,80.5,30122.0,76.9596,76.9596,76.9405,76.95,30122.0
2024-06-13 13:45:00,80.5,80.5,80.46,80.46,38210.0,76.95,76.95,76.9118,76.9118,38210.0
2024-06-13 13:50:00,80.47,80.47,80.45,80.47,48455.0,76.9213,76.9213,76.9022,76.9213,48455.0
2024-06-13 13:55:00,80.47,80.47,80.45,80.45,42097.0,76.9213,76.9213,76.9022,76.9022,42097.0
2024-06-13 14:00:00,80.45,80.46,80.43,80.44,51092.0,76.9022,76.9118,76.8831,76.8927,51092.0
2024-06-13 14:05:00,80.43,80.45,80.43,80.45,61047.0,76.8831,76.9022,76.8831,76.9022,61047.0
2024-06-13 14:10:00,80.44,80.46,80.44,80.44,534390.0,76.8927,76.9118,76.8927,76.8927,534390.0
2024-06-13 14:15:00,80.45,80.45,80.44,80.44,48769.0,76.9022,76.9022,76.8927,76.8927,48769.0
2024-06-13 14:20:00,80.45,80.46,80.44,80.45,72688.0,76.9022,76.9118,76.8927,76.9022,72688.0
2024-06-13 14:25:00,80.45,80.45,80.44,80.45,56525.0,76.9022,76.9022,76.8927,76.9022,56525.0
2024-06-13 14:30:00,80.45,80.47,80.44,80.46,56346.0,76.9022,76.9213,76.8927,76.9118,56346.0
2024-06-13 14:35:00,80.47,80.47,80.45,80.45,29858.0,76.9213,76.9213,76.9022,76.9022,29858.0
2024-06-13 14:40:00,80.45,80.47,80.45,80.47,48296.0,76.9022,76.9213,76.9022,76.9213,48296.0
2024-06-13 14:45:00,80.47,80.47,80.46,80.47,57847.0,76.9213,76.9213,76.9118,76.9213,57847.0
2024-06-13 14:50:00,80.47,80.49,80.46,80.48,51337.0,76.9213,76.9405,76.9118,76.9309,51337.0
2024-06-13 14:55:00,80.48,80.5,80.47,80.47,326348.0,76.9309,76.95,76.9213,76.9213,326348.0
2024-06-13 15:00:00,80.48,80.48,80.46,80.48,42753.0,76.9309,76.9309,76.9118,76.9309,42753.0
2024-06-13 15:05:00,80.48,80.48,80.47,80.47,17454.0,76.9309,76.9309,76.9213,76.9213,17454.0
2024-06-13 15:10:00,80.47,80.48,80.47,80.48,23284.0,76.9213,76.9309,76.9213,76.9309,23284.0
2024-06-13 15:15:00,80.48,80.48,80.46,80.47,53781.0,76.9309,76.9309,76.9118,76.9213,53781.0
2024-06-13 15:20:00,80.47,80.47,80.46,80.47,49204.0,76.9213,76.9213,76.9118,76.9213,49204.0
2024-06-13 15:25:00,80.47,80.47,80.45,80.45,53698.0,76.9213,76.9213,76.9022,76.9022,53698.0
2024-06-13 15:30:00,80.46,80.46,80.44,80.45,70726.0,76.9118,76.9118,76.8927,76.9022,70726.0
2024-06-13 15:35:00,80.45,80.47,80.44,80.47,579863.0,76.9022,76.9213,76.8927,76.9213,579863.0
2024-06-13 15:40:00,80.47,80.48,80.46,80.48,72749.0,76.9213,76.9309,76.9118,76.9309,72749.0
2024-06-13 15:45:00,80.48,80.48,80.47,80.48,26851.0,76.9309,76.9309,76.9213,76.9309,26851.0
2024-06-13 15:50:00,80.48,80.49,80.47,80.48,101129.0,76.9309,76.9405,76.9213,76.9309,101129.0
2024-06-13 15:55:00,80.48,80.49,80.46,80.46,154329.0,76.9309,76.9405,76.9118,76.9118,154329.0
2024-06-14 09:30:00,80.52,80.52,80.38,80.4,125201.0,76.9691,76.9691,76.8353,76.8544,125201.0
2024-06-14 09:35:00,80.4,80.43,80.39,80.42,74550.0,76.8544,76.8831,76.8449,76.8735,74550.0
2024-06-14 09:40:00,80.42,80.45,80.42,80.44,23745.0,76.8735,76.9022,76.8735,76.8927,23745.0
2024-06-14 09:45:00,80.44,80.49,80.44,80.47,910212.0,76.8927,76.9405,76.8927,76.9213,910212.0
2024-06-14 09:50:00,80.47,80.49,80.46,80.47,620258.0,76.9213,76.9405,76.9118,76.9213,620258.0
2024-06-14 09:55:00,80.48,80.53,80.46,80.53,92664.0,76.9309,76.9787,76.9118,76.9787,92664.0
2024-06-14 10:00:00,80.54,80.56,80.51,80.51,37381.0,76.9883,77.0074,76.9596,76.9596,37381.0
2024-06-14 10:05:00,80.52,80.54,80.51,80.51,43397.0,76.9691,76.9883,76.9596,76.9596,43397.0
2024-06-14 10:10:00,80.5,80.5,80.44,80.47,14391.0,76.95,76.95,76.8927,76.9213,14391.0
2024-06-14 10:15:00,80.46,80.51,80.45,80.5,90775.0,76.9118,76.9596,76.9022,76.95,90775.0
2024-06-14 10:20:00,80.5,80.51,80.49,80.51,44004.0,76.95,76.9596,76.9405,76.9596,44004.0
2024-06-14 10:25:00,80.53,80.53,80.47,80.48,39187.0,76.9787,76.9787,76.9213,76.9309,39187.0
2024-06-14 10:30:00,80.49,80.51,80.47,80.5,35234.0,76.9405,76.9596,76.9213,76.95,35234.0
2024-06-14 10:35:00,80.49,80.53,80.48,80.53,20117.0,76.9405,76.9787,76.9309,76.9787,20117.0
2024-06-14 10:40:00,80.53,80.53,80.49,80.5,56344.0,76.9787,76.9787,76.9405,76.95,56344.0
2024-06-14 10:45:00,80.5,80.5,80.48,80.49,53087.0,76.95,76.95,76.9309,76.9405,53087.0
2024-06-14 10:50:00,80.49,80.49,80.46,80.47,34110.0,76.9405,76.9405,76.9118,76.9213,34110.0
2024-06-14 10:55:00,80.47,80.5,80.47,80.5,63139.0,76.9213,76.95,76.9213,76.95,63139.0
2024-06-14 11:00:00,80.5,80.5,80.48,80.49,50032.0,76.95,76.95,76.9309,76.9405,50032.0
2024-06-14 11:05:00,80.49,80.5,80.48,80.49,24432.0,76.9405,76.95,76.9309,76.9405,24432.0
2024-06-14 11:10:00,80.48,80.51,80.48,80.51,44031.0,76.9309,76.9596,76.9309,76.9596,44031.0
2024-06-14 11:15:00,80.51,80.51,80.47,80.48,176958.0,76.9596,76.9596,76.9213,76.9309,176958.0
2024-06-14 11:20:00,80.47,80.47,80.44,80.45,24080.0,76.9213,76.9213,76.8927,76.9022,24080.0
2024-06-14 11:25:00,80.45,80.46,80.44,80.45,62419.0,76.9022,76.9118,76.8927,76.9022,62419.0
2024-06-14 11:30:00,80.45,80.45,80.43,80.45,28449.0,76.9022,76.9022,76.8831,76.9022,28449.0
2024-06-14 11:35:00,80.44,80.47,80.44,80.47,11449.0,76.8927,76.9213,76.8927,76.9213,11449.0
2024-06-14 11:40:00,80.47,80.48,80.46,80.48,26646.0,76.9213,76.9309,76.9118,76.9309,26646.0
2024-06-14 11:45:00,80.48,80.48,80.43,80.44,35205.0,76.9309,76.9309,76.8831,76.8927,35205.0
2024-06-14 11:50:00,80.44,80.44,80.42,80.42,55197.0,76.8927,76.8927,76.8735,76.8735,55197.0
2024-06-14 11:55:00,80.43,80.44,80.42,80.44,25127.0,76.8831,76.8927,76.8735,76.8927,25127.0
2024-06-14 12:00:00,80.44,80.44,80.41,80.42,23485.0,76.8927,76.8927,76.864,76.8735,23485.0
2024-06-14 12:05:00,80.42,80.44,80.42,80.43,32882.0,76.8735,76.8927,76.8735,76.8831,32882.0
2024-06-14 12:10:00,80.42,80.43,80.42,80.43,15560.0,76.8735,76.8831,76.8735,76.8831,15560.0
2024-06-14 12:15:00,80.42,80.43,80.4,80.42,11664.0,76.8735,76.8831,76.8544,76.8735,11664.0
2024-06-14 12:20:00,80.42,80.43,80.42,80.42,19986.0,76.8735,76.8831,76.8735,76.8735,19986.0
2024-06-14 12:25:00,80.42,80.44,80.42,80.44,16943.0,76.8735,76.8927,76.8735,76.8927,16943.0
2024-06-14 12:30:00,80.44,80.44,80.43,80.44,5943.0,76.8927,76.8927,76.8831,76.8927,5943.0
2024-06-14 12:35:00,80.44,80.45,80.43,80.44,9748.0,76.8927,76.9022,76.8831,76.8927,9748.0
2024-06-14 12:40:00,80.45,80.45,80.42,80.42,20748.0,76.9022,76.9022,76.8735,76.8735,20748.0
2024-06-14 12:45:00,80.42,80.44,80.42,80.44,51343.0,76.8735,76.8927,76.8735,76.8927,51343.0
2024-06-14 12:50:00,80.44,80.45,80.43,80.43,36224.0,76.8927,76.9022,76.8831,76.8831,36224.0
2024-06-14 12:55:00,80.44,80.44,80.42,80.42,12949.0,76.8927,76.8927,76.8735,76.8735,12949.0
2024-06-14 13:00:00,80.42,80.44,80.41,80.42,226178.0,76.8735,76.8927,76.864,76.8735,226178.0
2024-06-14 13:05:00,80.42,80.43,80.41,80.43,19870.0,76.8735,76.8831,76.864,76.8831,19870.0
2024-06-14 13:10:00,80.43,80.44,80.43,80.44,33334.0,76.8831,76.8927,76.8831,76.8927,33334.0
2024-06-14 13:15:00,80.44,80.44,80.42,80.42,9249.0,76.8927,76.8927,76.8735,76.8735,9249.0
2024-06-14 13:20:00,80.42,80.43,80.41,80.43,21441.0,76.8735,76.8831,76.864,76.8831,21441.0
2024-06-14 13:25:00,80.43,80.45,80.42,80.45,14133.0,76.8831,76.9022,76.8735,76.9022,14133.0
2024-06-14 13:30:00,80.45,80.46,80.44,80.46,12685.0,76.9022,76.9118,76.8927,76.9118,12685.0
2024-06-14 13:35:00,80.45,80.46,80.44,80.45,8769.0,76.9022,76.9118,76.8927,76.9022,8769.0
2024-06-14 13:40:00,80.45,80.46,80.44,80.45,14409.0,76.9022,76.9118,76.8927,76.9022,14409.0
2024-06-14 13:45:00,80.45,80.46,80.44,80.45,20948.0,76.9022,76.9118,76.8927,76.9022,20948.0
2024-06-14 13:50:00,80.45,80.46,80.44,80.45,51877.0,76.9022,76.9118,76.8927,76.9022,51877.0
2024-06-14 13:55:00,80.45,80.45,80.44,80.44,6658.0,76.9022,76.9022,76.8927,76.8927,6658.0
2024-06-14 14:00:00,80.45,80.45,80.43,80.44,20573.0,76.9022,76.9022,76.8831,76.8927,20573.0
2024-06-14 14:05:00,80.44,80.44,80.43,80.44,15316.0,76.8927,76.8927,76.8831,76.8927,15316.0
2024-06-14 14:10:00,80.43,80.44,80.43,80.44,7587.0,76.8831,76.8927,76.8831,76.8927,7587.0
2024-06-14 14:15:00,80.44,80.44,80.43,80.44,15249.0,76.8927,76.8927,76.8831,76.8927,15249.0
2024-06-14 14:20:00,80.44,80.45,80.44,80.45,20197.0,76.8927,76.9022,76.8927,76.9022,20197.0
2024-06-14 14:25:00,80.45,80.46,80.44,80.45,12741.0,76.9022,76.9118,76.8927,76.9022,12741.0
2024-06-14 14:30:00,80.45,80.46,80.44,80.45,19405.0,76.9022,76.9118,76.8927,76.9022,19405.0
2024-06-14 14:35:00,80.45,80.45,80.44,80.45,16818.0,76.9022,76.9022,76.8927,76.9022,16818.0
2024-06-14 14:40:00,80.45,80.45,80.44,80.44,7110.0,76.9022,76.9022,76.8927,76.8927,7110.0
2024-06-14 14:45:00,80.45,80.46,80.44,80.45,10987.0,76.9022,76.9118,76.8927,76.9022,10987.0
2024-06-14 14:50:00,80.46,80.47,80.45,80.45,17656.0,76.9118,76.9213,76.9022,76.9022,17656.0
2024-06-14 14:55:00,80.46,80.47,80.45,80.47,22834.0,76.9118,76.9213,76.9022,76.9213,22834.0
2024-06-14 15:00:00,80.46,80.47,80.46,80.47,16756.0,76.9118,76.9213,76.9118,76.9213,16756.0
2024-06-14 15:05:00,80.47,80.47,80.45,80.45,56140.0,76.9213,76.9213,76.9022,76.9022,56140.0
2024-06-14 15:10:00,80.45,80.46,80.44,80.46,56222.0,76.9022,76.9118,76.8927,76.9118,56222.0
2024-06-14 15:15:00,80.45,80.47,80.45,80.47,15849.0,76.9022,76.9213,76.9022,76.9213,15849.0
2024-06-14 15:20:00,80.47,80.47,80.46,80.47,317372.0,76.9213,76.9213,76.9118,76.9213,317372.0
2024-06-14 15:25:00,80.47,80.48,80.46,80.48,30028.0,76.9213,76.9309,76.9118,76.9309,30028.0
2024-06-14 15:30:00,80.48,80.49,80.48,80.48,10276.0,76.9309,76.9405,76.9309,76.9309,10276.0
2024-06-14 15:35:00,80.49,80.5,80.48,80.48,21397.0,76.9405,76.95,76.9309,76.9309,21397.0
2024-06-14 15:40:00,80.48,80.49,80.46,80.46,26438.0,76.9309,76.9405,76.9118,76.9118,26438.0
2024-06-14 15:45:00,80.47,80.48,80.46,80.48,14441.0,76.9213,76.9309,76.9118,76.9309,14441.0
2024-06-14 15:50:00,80.47,80.49,80.47,80.48,28572.0,76.9213,76.9405,76.9213,76.9309,28572.0
2024-06-14 15:55:00,80.49,80.5,80.48,80.49,48289.0,76.9405,76.95,76.9309,76.9405,48289.0
2024-06-17 09:30:00,80.19,80.2,80.16,80.2,68796.0,76.6537,76.6632,76.625,76.6632,68796.0
2024-06-17 09:35:00,80.2,80.22,80.17,80.17,10014.0,76.6632,76.6824,76.6346,76.6346,10014.0
2024-06-17 09:40:00,80.16,80.17,80.13,80.14,13973.0,76.625,76.6346,76.5963,76.6059,13973.0
2024-06-17 09:45:00,80.14,80.14,80.11,80.12,20891.0,76.6059,76.6059,76.5772,76.5868,20891.0
2024-06-17 09:50:00,80.12,80.14,80.11,80.13,9442.0,76.5868,76.6059,76.5772,76.5963,9442.0
2024-06-17 09:55:00,80.13,80.15,80.11,80.14,17286.0,76.5963,76.6154,76.5772,76.6059,17286.0
2024-06-17 10:00:00,80.15,80.15,80.13,80.15,12416.0,76.6154,76.6154,76.5963,76.6154,12416.0
2024-06-17 10:05:00,80.15,80.15,80.12,80.13,13927.0,76.6154,76.6154,76.5868,76.5963,13927.0
2024-06-17 10:10:00,80.13,80.14,80.12,80.13,26167.0,76.5963,76.6059,76.5868,76.5963,26167.0
2024-06-17 10:15:00,80.13,80.15,80.12,80.14,30165.0,76.5963,76.6154,76.5868,76.6059,30165.0
2024-06-17 10:20:00,80.14,80.16,80.14,80.16,19091.0,76.6059,76.625,76.6059,76.625,19091.0
2024-06-17 10:25:00,80.16,80.18,80.15,80.17,239738.0,76.625,76.6441,76.6154,76.6346,239738.0
2024-06-17 10:30:00,80.16,80.17,80.14,80.16,42538.0,76.625,76.6346,76.6059,76.625,42538.0
2024-06-17 10:35:00,80.16,80.16,80.15,80.15,11658.0,76.625,76.625,76.6154,76.6154,11658.0
2024-06-17 10:40:00,80.16,80.16,80.13,80.15,39364.0,76.625,76.625,76.5963,76.6154,39364.0
2024-06-17 10:45:00,80.15,80.15,80.14,80.15,61920.0,76.6154,76.6154,76.6059,76.6154,61920.0
2024-06-17 10:50:00,80.15,80.16,80.14,80.16,33375.0,76.6154,76.625,76.6059,76.625,33375.0
2024-06-17 10:55:00,80.16,80.17,80.15,80.17,53430.0,76.625,76.6346,76.6154,76.6346,53430.0
2024-06-17 11:00:00,80.17,80.19,80.16,80.19,123295.0,76.6346,76.6537,76.625,76.6537,123295.0
2024-06-17 11:05:00,80.19,80.19,80.16,80.16,20671.0,76.6537,76.6537,76.625,76.625,20671.0
2024-06-17 11:10:00,80.17,80.18,80.16,80.17,35690.0,76.6346,76.6441,76.625,76.6346,35690.0
2024-06-17 11:15:00,80.17,80.17,80.15,80.16,28406.0,76.6346,76.6346,76.6154,76.625,28406.0
2024-06-17 11:20:00,80.15,80.16,80.15,80.16,10514.0,76.6154,76.625,76.6154,76.625,10514.0
2024-06-17 11:25:00,80.16,80.18,80.16,80.16,7822.0,76.625,76.6441,76.625,76.625,7822.0
2024-06-17 11:30:00,80.17,80.17,80.13,80.14,8970.0,76.6346,76.6346,76.5963,76.6059,8970.0
2024-06-17 11:35:00,80.14,80.14,80.12,80.12,20472.0,76.6059,76.6059,76.5868,76.5868,20472.0
2024-06-17 11:40:00,80.13,80.14,80.12,80.14,5908.0,76.5963,76.6059,76.5868,76.6059,5908.0
2024-06-17 11:45:00,80.14,80.15,80.13,80.14,19593.0,76.6059,76.6154,76.5963,76.6059,19593.0
2024-06-17 11:50:00,80.15,80.15,80.13,80.14,517171.0,76.6154,76.6154,76.5963,76.6059,517171.0
2024-06-17 11:55:00,80.14,80.16,80.13,80.16,12351.0,76.6059,76.625,76.5963,76.625,12351.0
2024-06-17 12:00:00,80.16,80.18,80.15,80.17,94222.0,76.625,76.6441,76.6154,76.6346,94222.0
2024-06-17 12:05:00,80.17,80.2,80.17,80.2,59388.0,76.6346,76.6632,76.6346,76.6632,59388.0
2024-06-17 12:10:00,80.2,80.22,80.2,80.22,166206.0,76.6632,76.6824,76.6632,76.6824,166206.0
2024-06-17 12:15:00,80.22,80.22,80.2,80.21,140941.0,76.6824,76.6824,76.6632,76.6728,140941.0
2024-06-17 12:20:00,80.2,80.21,80.19,80.2,382425.0,76.6632,76.6728,76.6537,76.6632,382425.0
2024-06-17 12:25:00,80.2,80.21,80.19,80.21,42713.0,76.6632,76.6728,76.6537,76.6728,42713.0
2024-06-17 12:30:00,80.21,80.22,80.2,80.2,29623.0,76.6728,76.6824,76.6632,76.6632,29623.0
2024-06-17 12:35:00,80.2,80.22,80.2,80.22,14635.0,76.6632,76.6824,76.6632,76.6824,14635.0
2024-06-17 12:40:00,80.22,80.22,80.2,80.2,14238.0,76.6824,76.6824,76.6632,76.6632,14238.0
2024-06-17 12:45:00,80.2,80.21,80.2,80.2,6320.0,76.6632,76.6728,76.6632,76.6632,6320.0
2024-06-17 12:50:00,80.2,80.21,80.2,80.2,207670.0,76.6632,76.6728,76.6632,76.6632,207670.0
2024-06-17 12:55:00,80.2,80.21,80.2,80.2,3651.0,76.6632,76.6728,76.6632,76.6632,3651.0
2024-06-17 13:00:00,80.21,80.21,80.2,80.21,216792.0,76.6728,76.6728,76.6632,76.6728,216792.0
2024-06-17 13:05:00,80.21,80.22,80.2,80.22,124370.0,76.6728,76.6824,76.6632,76.6824,124370.0
2024-06-17 13:10:00,80.22,80.22,80.21,80.21,20482.0,76.6824,76.6824,76.6728,76.6728,20482.0
2024-06-17 13:15:00,80.22,80.22,80.2,80.21,18416.0,76.6824,76.6824,76.6632,76.6728,18416.0
2024-06-17 13:20:00,80.2,80.21,80.2,80.2,7236.0,76.6632,76.6728,76.6632,76.6632,7236.0
2024-06-17 13:25:00,80.2,80.21,80.19,80.2,512880.0,76.6632,76.6728,76.6537,76.6632,512880.0
2024-06-17 13:30:00,80.2,80.2,80.19,80.2,14479.0,76.6632,76.6632,76.6537,76.6632,14479.0
2024-06-17 13:35:00,80.2,80.2,80.19,80.2,14322.0,76.6632,76.6632,76.6537,76.6632,14322.0
2024-06-17 13:40:00,80.2,80.21,80.19,80.2,26790.0,76.6632,76.6728,76.6537,76.6632,26790.0
2024-06-17 13:45:00,80.21,80.21,80.2,80.2,16741.0,76.6728,76.6728,76.6632,76.6632,16741.0
2024-06-17 13:50:00,80.21,80.23,80.2,80.23,24047.0,76.6728,76.6919,76.6632,76.6919,24047.0
2024-06-17 13:55:00,80.23,80.24,80.22,80.24,20679.0,76.6919,76.7015,76.6824,76.7015,20679.0
2024-06-17 14:00:00,80.23,80.24,80.22,80.23,7189.0,76.6919,76.7015,76.6824,76.6919,7189.0
2024-06-17 14:05:00,80.23,80.26,80.22,80.26,8891.0,76.6919,76.7206,76.6824,76.7206,8891.0
2024-06-17 14:10:00,80.26,80.27,80.25,80.25,401946.0,76.7206,76.7302,76.711,76.711,401946.0
2024-06-17 14:15:00,80.26,80.26,80.23,80.24,176712.0,76.7206,76.7206,76.6919,76.7015,176712.0
2024-06-17 14:20:00,80.23,80.24,80.22,80.23,10348.0,76.6919,76.7015,76.6824,76.6919,10348.0
2024-06-17 14:25:00,80.22,80.23,80.22,80.22,20865.0,76.6824,76.6919,76.6824,76.6824,20865.0
2024-06-17 14:30:00,80.23,80.23,80.21,80.22,70115.0,76.6919,76.6919,76.6728,76.6824,70115.0
2024-06-17 14:35:00,80.22,80.22,80.21,80.21,16909.0,76.6824,76.6824,76.6728,76.6728,16909.0
2024-06-17 14:40:00,80.22,80.22,80.21,80.21,37203.0,76.6824,76.6824,76.6728,76.6728,37203.0
2024-06-17 14:45:00,80.21,80.22,80.19,80.19,51354.0,76.6728,76.6824,76.6537,76.6537,51354.0
2024-06-17 14:50:00,80.19,80.2,80.18,80.19,8729.0,76.6537,76.6632,76.6441,76.6537,8729.0
2024-06-17 14:55:00,80.19,80.19,80.18,80.19,19290.0,76.6537,76.6537,76.6441,76.6537,19290.0
2024-06-17 15:00:00,80.18,80.19,80.18,80.19,10452.0,76.6441,76.6537,76.6441,76.6537,10452.0
2024-06-17 15:05:00,80.18,80.19,80.17,80.18,19230.0,76.6441,76.6537,76.6346,76.6441,19230.0
2024-06-17 15:10:00,80.18,80.19,80.17,80.19,18787.0,76.6441,76.6537,76.6346,76.6537,18787.0
2024-06-17 15:15:00,80.18,80.19,80.17,80.18,20224.0,76.6441,76.6537,76.6346,76.6441,20224.0
2024-06-17 15:20:00,80.18,80.18,80.16,80.16,212494.0,76.6441,76.6441,76.625,76.625,212494.0
2024-06-17 15:25:00,80.17,80.19,80.16,80.18,59665.0,76.6346,76.6537,76.625,76.6441,59665.0
2024-06-17 15:30:00,80.19,80.2,80.18,80.2,98689.0,76.6537,76.6632,76.6441,76.6632,98689.0
2024-06-17 15:35:00,80.2,80.21,80.19,80.2,211859.0,76.6632,76.6728,76.6537,76.6632,211859.0
2024-06-17 15:40:00,80.2,80.22,80.19,80.22,113424.0,76.6632,76.6824,76.6537,76.6824,113424.0
2024-06-17 15:45:00,80.22,80.22,80.2,80.2,164269.0,76.6824,76.6824,76.6632,76.6632,164269.0
2024-06-17 15:50:00,80.21,80.22,80.2,80.22,241972.0,76.6728,76.6824,76.6632,76.6824,241972.0
2024-06-17 15:55:00,80.22,80.23,80.21,80.22,353374.0,76.6824,76.6919,76.6728,76.6824,353374.0
2024-06-18 09:30:00,80.46,80.46,80.36,80.42,111699.0,76.9118,76.9118,76.8162,76.8735,111699.0
2024-06-18 09:35:00,80.42,80.46,80.41,80.44,187486.0,76.8735,76.9118,76.864,76.8927,187486.0
2024-06-18 09:40:00,80.44,80.46,80.43,80.45,83978.0,76.8927,76.9118,76.8831,76.9022,83978.0
2024-06-18 09:45:00,80.44,80.45,80.43,80.44,24767.0,76.8927,76.9022,76.8831,76.8927,24767.0
2024-06-18 09:50:00,80.44,80.45,80.43,80.44,229188.0,76.8927,76.9022,76.8831,76.8927,229188.0
2024-06-18 09:55:00,80.44,80.46,80.43,80.44,32252.0,76.8927,76.9118,76.8831,76.8927,32252.0
2024-06-18 10:00:00,80.44,80.44,80.4,80.41,23044.0,76.8927,76.8927,76.8544,76.864,23044.0
2024-06-18 10:05:00,80.41,80.41,80.39,80.4,89522.0,76.864,76.864,76.8449,76.8544,89522.0
2024-06-18 10:10:00,80.4,80.4,80.38,80.39,105294.0,76.8544,76.8544,76.8353,76.8449,105294.0
2024-06-18 10:15:00,80.39,80.39,80.37,80.38,159252.0,76.8449,76.8449,76.8257,76.8353,159252.0
2024-06-18 10:20:00,80.37,80.39,80.36,80.39,73472.0,76.8257,76.8449,76.8162,76.8449,73472.0
2024-06-18 10:25:00,80.39,80.41,80.39,80.41,88296.0,76.8449,76.864,76.8449,76.864,88296.0
2024-06-18 10:30:00,80.4,80.44,80.4,80.41,98732.0,76.8544,76.8927,76.8544,76.864,98732.0
2024-06-18 10:35:00,80.41,80.43,80.4,80.43,110395.0,76.864,76.8831,76.8544,76.8831,110395.0
2024-06-18 10:40:00,80.42,80.44,80.41,80.43,121181.0,76.8735,76.8927,76.864,76.8831,121181.0
2024-06-18 10:45:00,80.43,80.43,80.41,80.43,115338.0,76.8831,76.8831,76.864,76.8831,115338.0
2024-06-18 10:50:00,80.42,80.43,80.4,80.42,26261.0,76.8735,76.8831,76.8544,76.8735,26261.0
2024-06-18 10:55:00,80.41,80.42,80.4,80.4,41934.0,76.864,76.8735,76.8544,76.8544,41934.0
2024-06-18 11:00:00,80.41,80.42,80.4,80.41,133809.0,76.864,76.8735,76.8544,76.864,133809.0
2024-06-18 11:05:00,80.41,80.41,80.4,80.41,112646.0,76.864,76.864,76.8544,76.864,112646.0
2024-06-18 11:10:00,80.41,80.43,80.4,80.42,165983.0,76.864,76.8831,76.8544,76.8735,165983.0
2024-06-18 11:15:00,80.42,80.46,80.42,80.45,28755.0,76.8735,76.9118,76.8735,76.9022,28755.0
2024-06-18 11:20:00,80.45,80.46,80.44,80.44,23072.0,76.9022,76.9118,76.8927,76.8927,23072.0
2024-06-18 11:25:00,80.45,80.46,80.45,80.46,19029.0,76.9022,76.9118,76.9022,76.9118,19029.0
2024-06-18 11:30:00,80.46,80.49,80.45,80.48,107087.0,76.9118,76.9405,76.9022,76.9309,107087.0
2024-06-18 11:35:00,80.49,80.5,80.48,80.48,185551.0,76.9405,76.95,76.9309,76.9309,185551.0
2024-06-18 11:40:00,80.49,80.52,80.47,80.51,55693.0,76.9405,76.9691,76.9213,76.9596,55693.0
2024-06-18 11:45:00,80.5,80.52,80.5,80.5,39057.0,76.95,76.9691,76.95,76.95,39057.0
2024-06-18 11:50:00,80.5,80.5,80.48,80.5,126497.0,76.95,76.95,76.9309,76.95,126497.0
2024-06-18 11:55:00,80.5,80.5,80.49,80.5,39391.0,76.95,76.95,76.9405,76.95,39391.0
2024-06-18 12:00:00,80.5,80.5,80.47,80.48,19260.0,76.95,76.95,76.9213,76.9309,19260.0
2024-06-18 12:05:00,80.48,80.49,80.47,80.49,32944.0,76.9309,76.9405,76.9213,76.9405,32944.0
2024-06-18 12:10:00,80.49,80.5,80.48,80.5,58905.0,76.9405,76.95,76.9309,76.95,58905.0
2024-06-18 12:15:00,80.49,80.5,80.47,80.48,359663.0,76.9405,76.95,76.9213,76.9309,359663.0
2024-06-18 12:20:00,80.48,80.5,80.47,80.5,63622.0,76.9309,76.95,76.9213,76.95,63622.0
2024-06-18 12:25:00,80.5,80.51,80.48,80.49,1043878.0,76.95,76.9596,76.9309,76.9405,1043878.0
2024-06-18 12:30:00,80.49,80.51,80.49,80.5,67960.0,76.9405,76.9596,76.9405,76.95,67960.0
2024-06-18 12:35:00,80.49,80.52,80.49,80.52,40530.0,76.9405,76.9691,76.9405,76.9691,40530.0
2024-06-18 12:40:00,80.51,80.52,80.5,80.5,39954.0,76.9596,76.9691,76.95,76.95,39954.0
2024-06-18 12:45:00,80.5,80.51,80.49,80.5,13702.0,76.95,76.9596,76.9405,76.95,13702.0
2024-06-18 12:50:00,80.51,80.51,80.49,80.5,46636.0,76.9596,76.9596,76.9405,76.95,46636.0
2024-06-18 12:55:00,80.5,80.51,80.49,80.5,111291.0,76.95,76.9596,76.9405,76.95,111291.0
2024-06-18 13:00:00,80.5,80.59,80.49,80.52,136831.0,76.95,77.036,76.9405,76.9691,136831.0
2024-06-18 13:05:00,80.53,80.54,80.5,80.51,35306.0,76.9787,76.9883,76.95,76.9596,35306.0
2024-06-18 13:10:00,80.51,80.51,80.48,80.49,21435.0,76.9596,76.9596,76.9309,76.9405,21435.0
2024-06-18 13:15:00,80.48,80.5,80.48,80.5,53660.0,76.9309,76.95,76.9309,76.95,53660.0
2024-06-18 13:20:00,80.5,80.51,80.48,80.51,75721.0,76.95,76.9596,76.9309,76.9596,75721.0
2024-06-18 13:25:00,80.5,80.51,80.49,80.5,26788.0,76.95,76.9596,76.9405,76.95,26788.0
2024-06-18 13:30:00,80.5,80.5,80.47,80.49,35434.0,76.95,76.95,76.9213,76.9405,35434.0
2024-06-18 13:35:00,80.48,80.5,80.48,80.49,31923.0,76.9309,76.95,76.9309,76.9405,31923.0
2024-06-18 13:40:00,80.5,80.51,80.49,80.5,33218.0,76.95,76.9596,76.9405,76.95,33218.0
2024-06-18 13:45:00,80.5,80.5,80.49,80.5,42746.0,76.95,76.95,76.9405,76.95,42746.0
2024-06-18 13:50:00,80.5,80.5,80.47,80.47,21194.0,76.95,76.95,76.9213,76.9213,21194.0
2024-06-18 13:55:00,80.47,80.47,80.45,80.45,19172.0,76.9213,76.9213,76.9022,76.9022,19172.0
2024-06-18 14:00:00,80.45,80.46,80.45,80.45,41549.0,76.9022,76.9118,76.9022,76.9022,41549.0
2024-06-18 14:05:00,80.45,80.47,80.45,80.47,55936.0,76.9022,76.9213,76.9022,76.9213,55936.0
2024-06-18 14:10:00,80.47,80.47,80.45,80.45,133603.0,76.9213,76.9213,76.9022,76.9022,133603.0
2024-06-18 14:15:00,80.45,80.46,80.44,80.45,127146.0,76.9022,76.9118,76.8927,76.9022,127146.0
2024-06-18 14:20:00,80.45,80.46,80.44,80.44,50972.0,76.9022,76.9118,76.8927,76.8927,50972.0
2024-06-18 14:25:00,80.45,80.45,80.43,80.43,29680.0,76.9022,76.9022,76.8831,76.8831,29680.0
2024-06-18 14:30:00,80.44,80.44,80.43,80.44,58295.0,76.8927,76.8927,76.8831,76.8927,58295.0
2024-06-18 14:35:00,80.44,80.45,80.43,80.45,77992.0,76.8927,76.9022,76.8831,76.9022,77992.0
2024-06-18 14:40:00,80.45,80.47,80.44,80.47,69666.0,76.9022,76.9213,76.8927,76.9213,69666.0
2024-06-18 14:45:00,80.47,80.47,80.46,80.47,55756.0,76.9213,76.9213,76.9118,76.9213,55756.0
2024-06-18 14:50:00,80.47,80.48,80.46,80.48,131960.0,76.9213,76.9309,76.9118,76.9309,131960.0
2024-06-18 14:55:00,80.47,80.5,80.47,80.5,98294.0,76.9213,76.95,76.9213,76.95,98294.0
2024-06-18 15:00:00,80.5,80.5,80.47,80.48,61489.0,76.95,76.95,76.9213,76.9309,61489.0
2024-06-18 15:05:00,80.48,80.49,80.47,80.48,80825.0,76.9309,76.9405,76.9213,76.9309,80825.0
2024-06-18 15:10:00,80.48,80.49,80.47,80.48,66983.0,76.9309,76.9405,76.9213,76.9309,66983.0
2024-06-18 15:15:00,80.48,80.5,80.48,80.49,83539.0,76.9309,76.95,76.9309,76.9405,83539.0
2024-06-18 15:20:00,80.5,80.5,80.49,80.5,108599.0,76.95,76.95,76.9405,76.95,108599.0
2024-06-18 15:25:00,80.5,80.5,80.48,80.48,121112.0,76.95,76.95,76.9309,76.9309,121112.0
2024-06-18 15:30:00,80.48,80.5,80.48,80.5,85212.0,76.9309,76.95,76.9309,76.95,85212.0
2024-06-18 15:35:00,80.5,80.5,80.48,80.49,74011.0,76.95,76.95,76.9309,76.9405,74011.0
2024-06-18 15:40:00,80.48,80.51,80.48,80.5,101538.0,76.9309,76.9596,76.9309,76.95,101538.0
2024-06-18 15:45:00,80.5,80.5,80.47,80.49,442064.0,76.95,76.95,76.9213,76.9405,442064.0
2024-06-18 15:50:00,80.48,80.49,80.47,80.48,112734.0,76.9309,76.9405,76.9213,76.9309,112734.0
2024-06-18 15:55:00,80.48,80.49,80.46,80.48,264049.0,76.9309,76.9405,76.9118,76.9309,264049.0
2024-06-20 09:30:00,80.31,80.31,80.17,80.17,53617.0,76.7684,76.7684,76.6346,76.6346,53617.0
2024-06-20 09:35:00,80.18,80.22,80.18,80.19,27236.0,76.6441,76.6824,76.6441,76.6537,27236.0
2024-06-20 09:40:00,80.2,80.22,80.19,80.2,259122.0,76.6632,76.6824,76.6537,76.6632,259122.0
2024-06-20 09:45:00,80.2,80.23,80.2,80.23,52131.0,76.6632,76.6919,76.6632,76.6919,52131.0
2024-06-20 09:50:00,80.23,80.24,80.22,80.23,17603.0,76.6919,76.7015,76.6824,76.6919,17603.0
2024-06-20 09:55:00,80.23,80.24,80.21,80.22,36465.0,76.6919,76.7015,76.6728,76.6824,36465.0
2024-06-20 10:00:00,80.22,80.23,80.21,80.22,28599.0,76.6824,76.6919,76.6728,76.6824,28599.0
2024-06-20 10:05:00,80.22,80.24,80.2,80.2,41809.0,76.6824,76.7015,76.6632,76.6632,41809.0
2024-06-20 10:10:00,80.2,80.23,80.18,80.22,74904.0,76.6632,76.6919,76.6441,76.6824,74904.0
2024-06-20 10:15:00,80.22,80.23,80.21,80.23,28328.0,76.6824,76.6919,76.6728,76.6919,28328.0
2024-06-20 10:20:00,80.23,80.24,80.22,80.23,45048.0,76.6919,76.7015,76.6824,76.6919,45048.0
2024-06-20 10:25:00,80.23,80.23,80.2,80.21,11904.0,76.6919,76.6919,76.6632,76.6728,11904.0
2024-06-20 10:30:00,80.2,80.21,80.2,80.21,15231.0,76.6632,76.6728,76.6632,76.6728,15231.0
2024-06-20 10:35:00,80.21,80.21,80.2,80.2,36407.0,76.6728,76.6728,76.6632,76.6632,36407.0
2024-06-20 10:40:00,80.2,80.21,80.18,80.18,38340.0,76.6632,76.6728,76.6441,76.6441,38340.0
2024-06-20 10:45:00,80.19,80.19,80.16,80.17,50028.0,76.6537,76.6537,76.625,76.6346,50028.0
2024-06-20 10:50:00,80.17,80.18,80.16,80.17,30588.0,76.6346,76.6441,76.625,76.6346,30588.0
2024-06-20 10:55:00,80.17,80.19,80.17,80.19,39447.0,76.6346,76.6537,76.6346,76.6537,39447.0
2024-06-20 11:00:00,80.19,80.19,80.16,80.17,51398.0,76.6537,76.6537,76.625,76.6346,51398.0
2024-06-20 11:05:00,80.18,80.19,80.17,80.19,25394.0,76.6441,76.6537,76.6346,76.6537,25394.0
2024-06-20 11:10:00,80.19,80.2,80.18,80.19,23416.0,76.6537,76.6632,76.6441,76.6537,23416.0
2024-06-20 11:15:00,80.2,80.23,80.19,80.23,26835.0,76.6632,76.6919,76.6537,76.6919,26835.0
2024-06-20 11:20:00,80.23,80.23,80.21,80.22,10311.0,76.6919,76.6919,76.6728,76.6824,10311.0
2024-06-20 11:25:00,80.22,80.24,80.21,80.24,28297.0,76.6824,76.7015,76.6728,76.7015,28297.0
2024-06-20 11:30:00,80.23,80.24,80.22,80.23,71497.0,76.6919,76.7015,76.6824,76.6919,71497.0
2024-06-20 11:35:00,80.24,80.24,80.23,80.23,13139.0,76.7015,76.7015,76.6919,76.6919,13139.0
2024-06-20 11:40:00,80.23,80.24,80.23,80.23,51327.0,76.6919,76.7015,76.6919,76.6919,51327.0
2024-06-20 11:45:00,80.23,80.23,80.22,80.23,29112.0,76.6919,76.6919,76.6824,76.6919,29112.0
2024-06-20 11:50:00,80.23,80.23,80.21,80.22,71826.0,76.6919,76.6919,76.6728,76.6824,71826.0
2024-06-20 11:55:00,80.22,80.22,80.2,80.2,40179.0,76.6824,76.6824,76.6632,76.6632,40179.0
2024-06-20 12:00:00,80.2,80.23,80.2,80.23,89545.0,76.6632,76.6919,76.6632,76.6919,89545.0
2024-06-20 12:05:00,80.23,80.24,80.22,80.24,48426.0,76.6919,76.7015,76.6824,76.7015,48426.0
2024-06-20 12:10:00,80.23,80.25,80.23,80.25,33616.0,76.6919,76.711,76.6919,76.711,33616.0
2024-06-20 12:15:00,80.24,80.26,80.24,80.26,23272.0,76.7015,76.7206,76.7015,76.7206,23272.0
2024-06-20 12:20:00,80.26,80.26,80.25,80.26,25344.0,76.7206,76.7206,76.711,76.7206,25344.0
2024-06-20 12:25:00,80.26,80.26,80.25,80.26,33966.0,76.7206,76.7206,76.711,76.7206,33966.0
2024-06-20 12:30:00,80.26,80.26,80.23,80.23,96320.0,76.7206,76.7206,76.6919,76.6919,96320.0
2024-06-20 12:35:00,80.23,80.25,80.23,80.25,34669.0,76.6919,76.711,76.6919,76.711,34669.0
2024-06-20 12:40:00,80.25,80.27,80.24,80.26,85384.0,76.711,76.7302,76.7015,76.7206,85384.0
2024-06-20 12:45:00,80.27,80.28,80.26,80.27,20748.0,76.7302,76.7397,76.7206,76.7302,20748.0
2024-06-20 12:50:00,80.28,80.28,80.25,80.26,39802.0,76.7397,76.7397,76.711,76.7206,39802.0
2024-06-20 12:55:00,80.26,80.26,80.23,80.23,39295.0,76.7206,76.7206,76.6919,76.6919,39295.0
2024-06-20 13:00:00,80.24,80.27,80.23,80.27,99153.0,76.7015,76.7302,76.6919,76.7302,99153.0
2024-06-20 13:05:00,80.27,80.27,80.24,80.26,57202.0,76.7302,76.7302,76.7015,76.7206,57202.0
2024-06-20 13:10:00,80.26,80.27,80.25,80.27,26334.0,76.7206,76.7302,76.711,76.7302,26334.0
2024-06-20 13:15:00,80.27,80.27,80.26,80.27,29608.0,76.7302,76.7302,76.7206,76.7302,29608.0
2024-06-20 13:20:00,80.27,80.27,80.26,80.27,209664.0,76.7302,76.7302,76.7206,76.7302,209664.0
2024-06-20 13:25:00,80.27,80.28,80.25,80.26,54610.0,76.7302,76.7397,76.711,76.7206,54610.0
2024-06-20 13:30:00,80.26,80.27,80.25,80.27,36120.0,76.7206,76.7302,76.711,76.7302,36120.0
2024-06-20 13:35:00,80.27,80.27,80.24,80.25,20883.0,76.7302,76.7302,76.7015,76.711,20883.0
2024-06-20 13:40:00,80.25,80.25,80.24,80.25,35638.0,76.711,76.711,76.7015,76.711,35638.0
2024-06-20 13:45:00,80.25,80.26,80.24,80.26,114976.0,76.711,76.7206,76.7015,76.7206,114976.0
2024-06-20 13:50:00,80.26,80.27,80.25,80.27,43087.0,76.7206,76.7302,76.711,76.7302,43087.0
2024-06-20 13:55:00,80.26,80.27,80.26,80.27,42810.0,76.7206,76.7302,76.7206,76.7302,42810.0
2024-06-20 14:00:00,80.27,80.28,80.26,80.27,39810.0,76.7302,76.7397,76.7206,76.7302,39810.0
2024-06-20 14:05:00,80.27,80.27,80.25,80.26,46356.0,76.7302,76.7302,76.711,76.7206,46356.0
2024-06-20 14:10:00,80.25,80.26,80.24,80.25,41868.0,76.711,76.7206,76.7015,76.711,41868.0
2024-06-20 14:15:00,80.25,80.26,80.24,80.26,55783.0,76.711,76.7206,76.7015,76.7206,55783.0
2024-06-20 14:20:00,80.26,80.3,80.26,80.28,57753.0,76.7206,76.7588,76.7206,76.7397,57753.0
2024-06-20 14:25:00,80.29,80.31,80.28,80.31,32737.0,76.7493,76.7684,76.7397,76.7684,32737.0
2024-06-20 14:30:00,80.31,80.31,80.29,80.3,31936.0,76.7684,76.7684,76.7493,76.7588,31936.0
2024-06-20 14:35:00,80.3,80.3,80.28,80.29,27944.0,76.7588,76.7588,76.7397,76.7493,27944.0
2024-06-20 14:40:00,80.29,80.29,80.28,80.29,33603.0,76.7493,76.7493,76.7397,76.7493,33603.0
2024-06-20 14:45:00,80.29,80.29,80.27,80.28,410578.0,76.7493,76.7493,76.7302,76.7397,410578.0
2024-06-20 14:50:00,80.28,80.29,80.27,80.29,141844.0,76.7397,76.7493,76.7302,76.7493,141844.0
2024-06-20 14:55:00,80.29,80.31,80.28,80.3,57868.0,76.7493,76.7684,76.7397,76.7588,57868.0
2024-06-20 15:00:00,80.3,80.31,80.29,80.3,30283.0,76.7588,76.7684,76.7493,76.7588,30283.0
2024-06-20 15:05:00,80.3,80.31,80.29,80.31,37300.0,76.7588,76.7684,76.7493,76.7684,37300.0
2024-06-20 15:10:00,80.31,80.31,80.3,80.31,9715.0,76.7684,76.7684,76.7588,76.7684,9715.0
2024-06-20 15:15:00,80.31,80.31,80.3,80.31,78654.0,76.7684,76.7684,76.7588,76.7684,78654.0
2024-06-20 15:20:00,80.31,80.32,80.3,80.31,98818.0,76.7684,76.778,76.7588,76.7684,98818.0
2024-06-20 15:25:00,80.32,80.33,80.31,80.33,48842.0,76.778,76.7875,76.7684,76.7875,48842.0
2024-06-20 15:30:00,80.33,80.33,80.31,80.31,93525.0,76.7875,76.7875,76.7684,76.7684,93525.0
2024-06-20 15:35:00,80.31,80.32,80.29,80.3,98734.0,76.7684,76.778,76.7493,76.7588,98734.0
2024-06-20 15:40:00,80.29,80.3,80.29,80.3,153227.0,76.7493,76.7588,76.7493,76.7588,153227.0
2024-06-20 15:45:00,80.3,80.3,80.29,80.3,157662.0,76.7588,76.7588,76.7493,76.7588,157662.0
2024-06-20 15:50:00,80.3,80.32,80.29,80.32,181503.0,76.7588,76.778,76.7493,76.778,181503.0
2024-06-20 15:55:00,80.32,80.32,80.28,80.29,419453.0,76.778,76.778,76.7397,76.7493,419453.0
2024-06-21 09:30:00,80.36,80.48,80.34,80.43,37386.0,76.8162,76.9309,76.7971,76.8831,37386.0
2024-06-21 09:35:00,80.43,80.47,80.43,80.45,13680.0,76.8831,76.9213,76.8831,76.9022,13680.0
2024-06-21 09:40:00,80.45,80.47,80.44,80.46,210428.0,76.9022,76.9213,76.8927,76.9118,210428.0
2024-06-21 09:45:00,80.45,80.45,80.26,80.36,244284.0,76.9022,76.9022,76.7206,76.8162,244284.0
2024-06-21 09:50:00,80.37,80.38,80.32,80.33,19194.0,76.8257,76.8353,76.778,76.7875,19194.0
2024-06-21 09:55:00,80.32,80.35,80.32,80.34,206721.0,76.778,76.8066,76.778,76.7971,206721.0
2024-06-21 10:00:00,80.33,80.34,80.29,80.29,67327.0,76.7875,76.7971,76.7493,76.7493,67327.0
2024-06-21 10:05:00,80.29,80.29,80.25,80.27,109752.0,76.7493,76.7493,76.711,76.7302,109752.0
2024-06-21 10:10:00,80.27,80.31,80.26,80.31,17641.0,76.7302,76.7684,76.7206,76.7684,17641.0
2024-06-21 10:15:00,80.3,80.31,80.28,80.28,20231.0,76.7588,76.7684,76.7397,76.7397,20231.0
2024-06-21 10:20:00,80.29,80.31,80.26,80.26,10178.0,76.7493,76.7684,76.7206,76.7206,10178.0
2024-06-21 10:25:00,80.26,80.28,80.25,80.26,16529.0,76.7206,76.7397,76.711,76.7206,16529.0
2024-06-21 10:30:00,80.27,80.27,80.22,80.22,15465.0,76.7302,76.7302,76.6824,76.6824,15465.0
2024-06-21 10:35:00,80.21,80.26,80.21,80.24,17451.0,76.6728,76.7206,76.6728,76.7015,17451.0
2024-06-21 10:40:00,80.24,80.24,80.21,80.22,54751.0,76.7015,76.7015,76.6728,76.6824,54751.0
2024-06-21 10:45:00,80.21,80.22,80.19,80.22,40411.0,76.6728,76.6824,76.6537,76.6824,40411.0
2024-06-21 10:50:00,80.21,80.25,80.21,80.23,19469.0,76.6728,76.711,76.6728,76.6919,19469.0
2024-06-21 10:55:00,80.23,80.23,80.21,80.23,31105.0,76.6919,76.6919,76.6728,76.6919,31105.0
2024-06-21 11:00:00,80.23,80.24,80.22,80.23,56078.0,76.6919,76.7015,76.6824,76.6919,56078.0
2024-06-21 11:05:00,80.22,80.24,80.22,80.23,43763.0,76.6824,76.7015,76.6824,76.6919,43763.0
2024-06-21 11:10:00,80.22,80.23,80.22,80.23,15256.0,76.6824,76.6919,76.6824,76.6919,15256.0
2024-06-21 11:15:00,80.23,80.23,80.22,80.23,24031.0,76.6919,76.6919,76.6824,76.6919,24031.0
2024-06-21 11:20:00,80.23,80.23,80.21,80.22,34091.0,76.6919,76.6919,76.6728,76.6824,34091.0
2024-06-21 11:25:00,80.22,80.22,80.2,80.2,29685.0,76.6824,76.6824,76.6632,76.6632,29685.0
2024-06-21 11:30:00,80.2,80.23,80.2,80.23,85106.0,76.6632,76.6919,76.6632,76.6919,85106.0
2024-06-21 11:35:00,80.22,80.23,80.21,80.22,34424.0,76.6824,76.6919,76.6728,76.6824,34424.0
2024-06-21 11:40:00,80.22,80.23,80.21,80.23,52677.0,76.6824,76.6919,76.6728,76.6919,52677.0
2024-06-21 11:45:00,80.23,80.24,80.22,80.22,117230.0,76.6919,76.7015,76.6824,76.6824,117230.0
2024-06-21 11:50:00,80.22,80.23,80.21,80.23,80570.0,76.6824,76.6919,76.6728,76.6919,80570.0
2024-06-21 11:55:00,80.23,80.23,80.21,80.22,98378.0,76.6919,76.6919,76.6728,76.6824,98378.0
2024-06-21 12:00:00,80.22,80.22,80.2,80.22,123328.0,76.6824,76.6824,76.6632,76.6824,123328.0
2024-06-21 12:05:00,80.22,80.23,80.21,80.23,20569.0,76.6824,76.6919,76.6728,76.6919,20569.0
2024-06-21 12:10:00,80.23,80.24,80.22,80.23,24389.0,76.6919,76.7015,76.6824,76.6919,24389.0
2024-06-21 12:15:00,80.24,80.25,80.23,80.25,38077.0,76.7015,76.711,76.6919,76.711,38077.0
2024-06-21 12:20:00,80.25,80.25,80.24,80.24,25153.0,76.711,76.711,76.7015,76.7015,25153.0
2024-06-21 12:25:00,80.24,80.25,80.24,80.25,19083.0,76.7015,76.711,76.7015,76.711,19083.0
2024-06-21 12:30:00,80.24,80.25,80.23,80.23,37668.0,76.7015,76.711,76.6919,76.6919,37668.0
2024-06-21 12:35:00,80.23,80.25,80.23,80.25,70242.0,76.6919,76.711,76.6919,76.711,70242.0
2024-06-21 12:40:00,80.25,80.26,80.24,80.26,36588.0,76.711,76.7206,76.7015,76.7206,36588.0
2024-06-21 12:45:00,80.26,80.26,80.23,80.23,40287.0,76.7206,76.7206,76.6919,76.6919,40287.0
2024-06-21 12:50:00,80.23,80.25,80.23,80.25,40597.0,76.6919,76.711,76.6919,76.711,40597.0
2024-06-21 12:55:00,80.25,80.25,80.24,80.25,49018.0,76.711,76.711,76.7015,76.711,49018.0
2024-06-21 13:00:00,80.25,80.25,80.24,80.25,24289.0,76.711,76.711,76.7015,76.711,24289.0
2024-06-21 13:05:00,80.25,80.25,80.24,80.25,9974.0,76.711,76.711,76.7015,76.711,9974.0
2024-06-21 13:10:00,80.25,80.25,80.24,80.24,36849.0,76.711,76.711,76.7015,76.7015,36849.0
2024-06-21 13:15:00,80.25,80.26,80.25,80.26,18144.0,76.711,76.7206,76.711,76.7206,18144.0
2024-06-21 13:20:00,80.26,80.26,80.24,80.25,56608.0,76.7206,76.7206,76.7015,76.711,56608.0
2024-06-21 13:25:00,80.25,80.25,80.24,80.25,22766.0,76.711,76.711,76.7015,76.711,22766.0
2024-06-21 13:30:00,80.25,80.25,80.24,80.25,33044.0,76.711,76.711,76.7015,76.711,33044.0
2024-06-21 13:35:00,80.25,80.26,80.23,80.26,56146.0,76.711,76.7206,76.6919,76.7206,56146.0
2024-06-21 13:40:00,80.25,80.26,80.25,80.26,11850.0,76.711,76.7206,76.711,76.7206,11850.0
2024-06-21 13:45:00,80.26,80.26,80.25,80.26,44529.0,76.7206,76.7206,76.711,76.7206,44529.0
2024-06-21 13:50:00,80.26,80.29,80.25,80.29,50360.0,76.7206,76.7493,76.711,76.7493,50360.0
2024-06-21 13:55:00,80.29,80.29,80.27,80.28,36071.0,76.7493,76.7493,76.7302,76.7397,36071.0
2024-06-21 14:00:00,80.28,80.29,80.28,80.28,17930.0,76.7397,76.7493,76.7397,76.7397,17930.0
2024-06-21 14:05:00,80.29,80.3,80.28,80.28,66754.0,76.7493,76.7588,76.7397,76.7397,66754.0
2024-06-21 14:10:00,80.28,80.29,80.28,80.29,32462.0,76.7397,76.7493,76.7397,76.7493,32462.0
2024-06-21 14:15:00,80.29,80.3,80.28,80.3,27888.0,76.7493,76.7588,76.7397,76.7588,27888.0
2024-06-21 14:20:00,80.3,80.3,80.29,80.3,28428.0,76.7588,76.7588,76.7493,76.7588,28428.0
2024-06-21 14:25:00,80.3,80.31,80.29,80.31,33329.0,76.7588,76.7684,76.7493,76.7684,33329.0
2024-06-21 14:30:00,80.31,80.31,80.3,80.31,18447.0,76.7684,76.7684,76.7588,76.7684,18447.0
2024-06-21 14:35:00,80.31,80.31,80.29,80.3,48521.0,76.7684,76.7684,76.7493,76.7588,48521.0
2024-06-21 14:40:00,80.3,80.3,80.29,80.3,28006.0,76.7588,76.7588,76.7493,76.7588,28006.0
2024-06-21 14:45:00,80.3,80.3,80.29,80.3,47035.0,76.7588,76.7588,76.7493,76.7588,47035.0
2024-06-21 14:50:00,80.29,80.3,80.29,80.3,34574.0,76.7493,76.7588,76.7493,76.7588,34574.0
2024-06-21 14:55:00,80.3,80.31,80.29,80.31,46815.0,76.7588,76.7684,76.7493,76.7684,46815.0
2024-06-21 15:00:00,80.31,80.34,80.31,80.34,20617.0,76.7684,76.7971,76.7684,76.7971,20617.0
2024-06-21 15:05:00,80.34,80.35,80.33,80.34,30571.0,76.7971,76.8066,76.7875,76.7971,30571.0
2024-06-21 15:10:00,80.34,80.35,80.33,80.34,39556.0,76.7971,76.8066,76.7875,76.7971,39556.0
2024-06-21 15:15:00,80.35,80.35,80.34,80.35,19707.0,76.8066,76.8066,76.7971,76.8066,19707.0
2024-06-21 15:20:00,80.34,80.37,80.34,80.37,483185.0,76.7971,76.8257,76.7971,76.8257,483185.0
2024-06-21 15:25:00,80.37,80.37,80.35,80.36,99311.0,76.8257,76.8257,76.8066,76.8162,99311.0
2024-06-21 15:30:00,80.37,80.37,80.36,80.37,89024.0,76.8257,76.8257,76.8162,76.8257,89024.0
2024-06-21 15:35:00,80.37,80.37,80.36,80.36,23273.0,76.8257,76.8257,76.8162,76.8162,23273.0
2024-06-21 15:40:00,80.37,80.37,80.36,80.36,31380.0,76.8257,76.8257,76.8162,76.8162,31380.0
2024-06-21 15:45:00,80.36,80.36,80.33,80.33,43107.0,76.8162,76.8162,76.7875,76.7875,43107.0
2024-06-21 15:50:00,80.32,80.35,80.32,80.34,104859.0,76.778,76.8066,76.778,76.7971,104859.0
2024-06-21 15:55:00,80.34,80.35,80.34,80.34,92490.0,76.7971,76.8066,76.7971,76.7971,92490.0
2024-06-24 09:30:00,80.4,80.41,80.36,80.38,26969.0,76.8544,76.864,76.8162,76.8353,26969.0
2024-06-24 09:35:00,80.39,80.39,80.33,80.34,47158.0,76.8449,76.8449,76.7875,76.7971,47158.0
2024-06-24 09:40:00,80.34,80.38,80.33,80.38,41285.0,76.7971,76.8353,76.7875,76.8353,41285.0
2024-06-24 09:45:00,80.38,80.42,80.38,80.41,87183.0,76.8353,76.8735,76.8353,76.864,87183.0
2024-06-24 09:50:00,80.41,80.45,80.41,80.45,18760.0,76.864,76.9022,76.864,76.9022,18760.0
2024-06-24 09:55:00,80.44,80.45,80.42,80.44,40695.0,76.8927,76.9022,76.8735,76.8927,40695.0
2024-06-24 10:00:00,80.44,80.47,80.43,80.45,109450.0,76.8927,76.9213,76.8831,76.9022,109450.0
2024-06-24 10:05:00,80.45,80.5,80.45,80.5,75911.0,76.9022,76.95,76.9022,76.95,75911.0
2024-06-24 10:10:00,80.5,80.5,80.45,80.45,79174.0,76.95,76.95,76.9022,76.9022,79174.0
2024-06-24 10:15:00,80.46,80.46,80.43,80.45,20867.0,76.9118,76.9118,76.8831,76.9022,20867.0
2024-06-24 10:20:00,80.44,80.46,80.44,80.45,93091.0,76.8927,76.9118,76.8927,76.9022,93091.0
2024-06-24 10:25:00,80.46,80.46,80.44,80.44,82004.0,76.9118,76.9118,76.8927,76.8927,82004.0
2024-06-24 10:30:00,80.45,80.47,80.44,80.46,14896.0,76.9022,76.9213,76.8927,76.9118,14896.0
2024-06-24 10:35:00,80.46,80.47,80.45,80.46,58881.0,76.9118,76.9213,76.9022,76.9118,58881.0
2024-06-24 10:40:00,80.45,80.47,80.45,80.47,56308.0,76.9022,76.9213,76.9022,76.9213,56308.0
2024-06-24 10:45:00,80.47,80.48,80.44,80.45,176259.0,76.9213,76.9309,76.8927,76.9022,176259.0
2024-06-24 10:50:00,80.45,80.46,80.44,80.45,61814.0,76.9022,76.9118,76.8927,76.9022,61814.0
2024-06-24 10:55:00,80.45,80.46,80.44,80.45,132863.0,76.9022,76.9118,76.8927,76.9022,132863.0
2024-06-24 11:00:00,80.45,80.46,80.44,80.45,65308.0,76.9022,76.9118,76.8927,76.9022,65308.0
2024-06-24 11:05:00,80.46,80.47,80.45,80.45,174458.0,76.9118,76.9213,76.9022,76.9022,174458.0
2024-06-24 11:10:00,80.45,80.46,80.44,80.45,163245.0,76.9022,76.9118,76.8927,76.9022,163245.0
2024-06-24 11:15:00,80.45,80.45,80.42,80.44,22036.0,76.9022,76.9022,76.8735,76.8927,22036.0
2024-06-24 11:20:00,80.43,80.44,80.4,80.41,17198.0,76.8831,76.8927,76.8544,76.864,17198.0
2024-06-24 11:25:00,80.41,80.41,80.4,80.4,40324.0,76.864,76.864,76.8544,76.8544,40324.0
2024-06-24 11:30:00,80.41,80.42,80.39,80.4,56288.0,76.864,76.8735,76.8449,76.8544,56288.0
2024-06-24 11:35:00,80.4,80.41,80.4,80.41,12679.0,76.8544,76.864,76.8544,76.864,12679.0
2024-06-24 11:40:00,80.41,80.41,80.38,80.38,18353.0,76.864,76.864,76.8353,76.8353,18353.0
2024-06-24 11:45:00,80.38,80.39,80.37,80.38,20830.0,76.8353,76.8449,76.8257,76.8353,20830.0
2024-06-24 11:50:00,80.37,80.39,80.37,80.38,19823.0,76.8257,76.8449,76.8257,76.8353,19823.0
2024-06-24 11:55:00,80.39,80.4,80.38,80.4,51136.0,76.8449,76.8544,76.8353,76.8544,51136.0
2024-06-24 12:00:00,80.4,80.4,80.38,80.39,14114.0,76.8544,76.8544,76.8353,76.8449,14114.0
2024-06-24 12:05:00,80.39,80.39,80.37,80.38,34390.0,76.8449,76.8449,76.8257,76.8353,34390.0
2024-06-24 12:10:00,80.37,80.38,80.37,80.38,20689.0,76.8257,76.8353,76.8257,76.8353,20689.0
2024-06-24 12:15:00,80.38,80.38,80.36,80.37,29064.0,76.8353,76.8353,76.8162,76.8257,29064.0
2024-06-24 12:20:00,80.37,80.38,80.36,80.37,20872.0,76.8257,76.8353,76.8162,76.8257,20872.0
2024-06-24 12:25:00,80.38,80.39,80.37,80.39,34833.0,76.8353,76.8449,76.8257,76.8449,34833.0
2024-06-24 12:30:00,80.39,80.39,80.38,80.39,29874.0,76.8449,76.8449,76.8353,76.8449,29874.0
2024-06-24 12:35:00,80.39,80.4,80.38,80.4,44520.0,76.8449,76.8544,76.8353,76.8544,44520.0
2024-06-24 12:40:00,80.4,80.4,80.39,80.4,24804.0,76.8544,76.8544,76.8449,76.8544,24804.0
2024-06-24 12:45:00,80.4,80.4,80.38,80.4,30157.0,76.8544,76.8544,76.8353,76.8544,30157.0
2024-06-24 12:50:00,80.4,80.4,80.37,80.39,37001.0,76.8544,76.8544,76.8257,76.8449,37001.0
2024-06-24 12:55:00,80.39,80.41,80.38,80.41,13126.0,76.8449,76.864,76.8353,76.864,13126.0
2024-06-24 13:00:00,80.41,80.41,80.4,80.4,7243.0,76.864,76.864,76.8544,76.8544,7243.0
2024-06-24 13:05:00,80.41,80.42,80.4,80.42,10837.0,76.864,76.8735,76.8544,76.8735,10837.0
2024-06-24 13:10:00,80.42,80.42,80.4,80.41,19377.0,76.8735,76.8735,76.8544,76.864,19377.0
2024-06-24 13:15:00,80.41,80.42,80.4,80.42,17750.0,76.864,76.8735,76.8544,76.8735,17750.0
2024-06-24 13:20:00,80.42,80.42,80.4,80.41,32336.0,76.8735,76.8735,76.8544,76.864,32336.0
2024-06-24 13:25:00,80.41,80.41,80.4,80.4,83542.0,76.864,76.864,76.8544,76.8544,83542.0
2024-06-24 13:30:00,80.4,80.41,80.39,80.4,145999.0,76.8544,76.864,76.8449,76.8544,145999.0
2024-06-24 13:35:00,80.4,80.42,80.39,80.41,141914.0,76.8544,76.8735,76.8449,76.864,141914.0
2024-06-24 13:40:00,80.42,80.42,80.41,80.42,17273.0,76.8735,76.8735,76.864,76.8735,17273.0
2024-06-24 13:45:00,80.42,80.42,80.4,80.41,35181.0,76.8735,76.8735,76.8544,76.864,35181.0
2024-06-24 13:50:00,80.4,80.41,80.39,80.4,25742.0,76.8544,76.864,76.8449,76.8544,25742.0
2024-06-24 13:55:00,80.41,80.41,80.4,80.41,25593.0,76.864,76.864,76.8544,76.864,25593.0
2024-06-24 14:00:00,80.41,80.41,80.4,80.4,13799.0,76.864,76.864,76.8544,76.8544,13799.0
2024-06-24 14:05:00,80.4,80.41,80.39,80.41,19861.0,76.8544,76.864,76.8449,76.864,19861.0
2024-06-24 14:10:00,80.41,80.41,80.4,80.41,14013.0,76.864,76.864,76.8544,76.864,14013.0
2024-06-24 14:15:00,80.4,80.41,80.4,80.41,8625.0,76.8544,76.864,76.8544,76.864,8625.0
2024-06-24 14:20:00,80.41,80.43,80.41,80.42,48266.0,76.864,76.8831,76.864,76.8735,48266.0
2024-06-24 14:25:00,80.42,80.43,80.42,80.42,8098.0,76.8735,76.8831,76.8735,76.8735,8098.0
2024-06-24 14:30:00,80.42,80.42,80.4,80.41,47187.0,76.8735,76.8735,76.8544,76.864,47187.0
2024-06-24 14:35:00,80.41,80.41,80.4,80.41,12022.0,76.864,76.864,76.8544,76.864,12022.0
2024-06-24 14:40:00,80.41,80.42,80.41,80.42,94766.0,76.864,76.8735,76.864,76.8735,94766.0
2024-06-24 14:45:00,80.42,80.42,80.41,80.42,28187.0,76.8735,76.8735,76.864,76.8735,28187.0
2024-06-24 14:50:00,80.42,80.43,80.41,80.42,26709.0,76.8735,76.8831,76.864,76.8735,26709.0
2024-06-24 14:55:00,80.42,80.43,80.42,80.42,7714.0,76.8735,76.8831,76.8735,76.8735,7714.0
2024-06-24 15:00:00,80.42,80.43,80.4,80.41,30368.0,76.8735,76.8831,76.8544,76.864,30368.0
2024-06-24 15:05:00,80.41,80.42,80.4,80.42,36218.0,76.864,76.8735,76.8544,76.8735,36218.0
2024-06-24 15:10:00,80.42,80.42,80.4,80.41,27354.0,76.8735,76.8735,76.8544,76.864,27354.0
2024-06-24 15:15:00,80.4,80.41,80.4,80.41,9315.0,76.8544,76.864,76.8544,76.864,9315.0
2024-06-24 15:20:00,80.4,80.41,80.4,80.41,17637.0,76.8544,76.864,76.8544,76.864,17637.0
2024-06-24 15:25:00,80.41,80.41,80.39,80.39,22338.0,76.864,76.864,76.8449,76.8449,22338.0
2024-06-24 15:30:00,80.4,80.41,80.39,80.41,17538.0,76.8544,76.864,76.8449,76.864,17538.0
2024-06-24 15:35:00,80.41,80.42,80.4,80.42,87769.0,76.864,76.8735,76.8544,76.8735,87769.0
2024-06-24 15:40:00,80.42,80.42,80.39,80.4,22206.0,76.8735,76.8735,76.8449,76.8544,22206.0
2024-06-24 15:45:00,80.39,80.4,80.38,80.39,16263.0,76.8449,76.8544,76.8353,76.8449,16263.0
2024-06-24 15:50:00,80.39,80.39,80.38,80.39,12327.0,76.8449,76.8449,76.8353,76.8449,12327.0
2024-06-24 15:55:00,80.39,80.41,80.38,80.4,85276.0,76.8449,76.864,76.8353,76.8544,85276.0
2024-06-25 09:30:00,80.35,80.4,80.35,80.38,45757.0,76.8066,76.8544,76.8066,76.8353,45757.0
2024-06-25 09:35:00,80.39,80.4,80.36,80.37,64300.0,76.8449,76.8544,76.8162,76.8257,64300.0
2024-06-25 09:40:00,80.37,80.38,80.36,80.36,8836.0,76.8257,76.8353,76.8162,76.8162,8836.0
2024-06-25 09:45:00,80.36,80.39,80.36,80.38,28094.0,76.8162,76.8449,76.8162,76.8353,28094.0
2024-06-25 09:50:00,80.38,80.39,80.36,80.37,54897.0,76.8353,76.8449,76.8162,76.8257,54897.0
2024-06-25 09:55:00,80.37,80.38,80.36,80.37,5853.0,76.8257,76.8353,76.8162,76.8257,5853.0
2024-06-25 10:00:00,80.37,80.39,80.34,80.37,15268.0,76.8257,76.8449,76.7971,76.8257,15268.0
2024-06-25 10:05:00,80.37,80.37,80.34,80.36,45844.0,76.8257,76.8257,76.7971,76.8162,45844.0
2024-06-25 10:10:00,80.36,80.39,80.35,80.39,10749.0,76.8162,76.8449,76.8066,76.8449,10749.0
2024-06-25 10:15:00,80.39,80.39,80.37,80.39,20803.0,76.8449,76.8449,76.8257,76.8449,20803.0
2024-06-25 10:20:00,80.39,80.4,80.38,80.39,13988.0,76.8449,76.8544,76.8353,76.8449,13988.0
2024-06-25 10:25:00,80.4,80.41,80.39,80.41,24326.0,76.8544,76.864,76.8449,76.864,24326.0
2024-06-25 10:30:00,80.41,80.42,80.4,80.42,75917.0,76.864,76.8735,76.8544,76.8735,75917.0
2024-06-25 10:35:00,80.42,80.44,80.41,80.43,13204.0,76.8735,76.8927,76.864,76.8831,13204.0
2024-06-25 10:40:00,80.42,80.43,80.41,80.42,12138.0,76.8735,76.8831,76.864,76.8735,12138.0
2024-06-25 10:45:00,80.42,80.43,80.41,80.42,22035.0,76.8735,76.8831,76.864,76.8735,22035.0
2024-06-25 10:50:00,80.42,80.42,80.4,80.42,37307.0,76.8735,76.8735,76.8544,76.8735,37307.0
2024-06-25 10:55:00,80.41,80.42,80.4,80.42,14595.0,76.864,76.8735,76.8544,76.8735,14595.0
2024-06-25 11:00:00,80.42,80.42,80.4,80.41,18939.0,76.8735,76.8735,76.8544,76.864,18939.0
2024-06-25 11:05:00,80.41,80.41,80.39,80.4,21637.0,76.864,76.864,76.8449,76.8544,21637.0
2024-06-25 11:10:00,80.4,80.4,80.39,80.39,14152.0,76.8544,76.8544,76.8449,76.8449,14152.0
2024-06-25 11:15:00,80.39,80.39,80.37,80.38,19467.0,76.8449,76.8449,76.8257,76.8353,19467.0
2024-06-25 11:20:00,80.39,80.39,80.37,80.38,28171.0,76.8449,76.8449,76.8257,76.8353,28171.0
2024-06-25 11:25:00,80.39,80.39,80.36,80.37,12087.0,76.8449,76.8449,76.8162,76.8257,12087.0
2024-06-25 11:30:00,80.37,80.38,80.36,80.37,22211.0,76.8257,76.8353,76.8162,76.8257,22211.0
2024-06-25 11:35:00,80.37,80.39,80.36,80.39,14637.0,76.8257,76.8449,76.8162,76.8449,14637.0
2024-06-25 11:40:00,80.39,80.39,80.37,80.37,19374.0,76.8449,76.8449,76.8257,76.8257,19374.0
2024-06-25 11:45:00,80.38,80.38,80.36,80.37,42241.0,76.8353,76.8353,76.8162,76.8257,42241.0
2024-06-25 11:50:00,80.37,80.37,80.36,80.37,46235.0,76.8257,76.8257,76.8162,76.8257,46235.0
2024-06-25 11:55:00,80.37,80.37,80.36,80.36,112922.0,76.8257,76.8257,76.8162,76.8162,112922.0
2024-06-25 12:00:00,80.36,80.36,80.35,80.35,31249.0,76.8162,76.8162,76.8066,76.8066,31249.0
2024-06-25 12:05:00,80.36,80.36,80.33,80.34,88573.0,76.8162,76.8162,76.7875,76.7971,88573.0
2024-06-25 12:10:00,80.34,80.34,80.32,80.33,52942.0,76.7971,76.7971,76.778,76.7875,52942.0
2024-06-25 12:15:00,80.33,80.33,80.32,80.33,311549.0,76.7875,76.7875,76.778,76.7875,311549.0
2024-06-25 12:20:00,80.33,80.34,80.31,80.31,128283.0,76.7875,76.7971,76.7684,76.7684,128283.0
2024-06-25 12:25:00,80.31,80.32,80.31,80.31,66635.0,76.7684,76.778,76.7684,76.7684,66635.0
2024-06-25 12:30:00,80.31,80.32,80.31,80.31,84095.0,76.7684,76.778,76.7684,76.7684,84095.0
2024-06-25 12:35:00,80.31,80.32,80.3,80.31,61700.0,76.7684,76.778,76.7588,76.7684,61700.0
2024-06-25 12:40:00,80.31,80.31,80.29,80.3,56936.0,76.7684,76.7684,76.7493,76.7588,56936.0
2024-06-25 12:45:00,80.3,80.3,80.28,80.29,52394.0,76.7588,76.7588,76.7397,76.7493,52394.0
2024-06-25 12:50:00,80.29,80.29,80.28,80.28,36593.0,76.7493,76.7493,76.7397,76.7397,36593.0
2024-06-25 12:55:00,80.28,80.3,80.27,80.28,56918.0,76.7397,76.7588,76.7302,76.7397,56918.0
2024-06-25 13:00:00,80.27,80.29,80.26,80.29,33060.0,76.7302,76.7493,76.7206,76.7493,33060.0
2024-06-25 13:05:00,80.29,80.32,80.28,80.31,35369.0,76.7493,76.778,76.7397,76.7684,35369.0
2024-06-25 13:10:00,80.31,80.32,80.3,80.31,15895.0,76.7684,76.778,76.7588,76.7684,15895.0
2024-06-25 13:15:00,80.31,80.32,80.3,80.31,1017690.0,76.7684,76.778,76.7588,76.7684,1017690.0
2024-06-25 13:20:00,80.31,80.32,80.3,80.31,40642.0,76.7684,76.778,76.7588,76.7684,40642.0
2024-06-25 13:25:00,80.31,80.34,80.31,80.34,18155.0,76.7684,76.7971,76.7684,76.7971,18155.0
2024-06-25 13:30:00,80.34,80.34,80.33,80.34,17655.0,76.7971,76.7971,76.7875,76.7971,17655.0
2024-06-25 13:35:00,80.34,80.35,80.34,80.34,11273.0,76.7971,76.8066,76.7971,76.7971,11273.0
2024-06-25 13:40:00,80.34,80.38,80.34,80.37,27816.0,76.7971,76.8353,76.7971,76.8257,27816.0
2024-06-25 13:45:00,80.37,80.38,80.36,80.36,40707.0,76.8257,76.8353,76.8162,76.8162,40707.0
2024-06-25 13:50:00,80.36,80.37,80.34,80.34,37681.0,76.8162,76.8257,76.7971,76.7971,37681.0
2024-06-25 13:55:00,80.34,80.36,80.34,80.36,18421.0,76.7971,76.8162,76.7971,76.8162,18421.0
2024-06-25 14:00:00,80.36,80.37,80.35,80.36,26695.0,76.8162,76.8257,76.8066,76.8162,26695.0
2024-06-25 14:05:00,80.36,80.36,80.34,80.34,17185.0,76.8162,76.8162,76.7971,76.7971,17185.0
2024-06-25 14:10:00,80.34,80.36,80.34,80.35,11588.0,76.7971,76.8162,76.7971,76.8066,11588.0
2024-06-25 14:15:00,80.35,80.35,80.34,80.35,23573.0,76.8066,76.8066,76.7971,76.8066,23573.0
2024-06-25 14:20:00,80.34,80.36,80.34,80.36,30928.0,76.7971,76.8162,76.7971,76.8162,30928.0
2024-06-25 14:25:00,80.35,80.37,80.35,80.37,84334.0,76.8066,76.8257,76.8066,76.8257,84334.0
2024-06-25 14:30:00,80.37,80.37,80.35,80.36,16042.0,76.8257,76.8257,76.8066,76.8162,16042.0
2024-06-25 14:35:00,80.36,80.36,80.35,80.36,15118.0,76.8162,76.8162,76.8066,76.8162,15118.0
2024-06-25 14:40:00,80.36,80.36,80.33,80.33,12520.0,76.8162,76.8162,76.7875,76.7875,12520.0
2024-06-25 14:45:00,80.33,80.35,80.33,80.34,28437.0,76.7875,76.8066,76.7875,76.7971,28437.0
2024-06-25 14:50:00,80.34,80.35,80.33,80.34,21333.0,76.7971,76.8066,76.7875,76.7971,21333.0
2024-06-25 14:55:00,80.34,80.35,80.34,80.35,52291.0,76.7971,76.8066,76.7971,76.8066,52291.0
2024-06-25 15:00:00,80.34,80.35,80.34,80.34,35627.0,76.7971,76.8066,76.7971,76.7971,35627.0
2024-06-25 15:05:00,80.35,80.39,80.35,80.38,42780.0,76.8066,76.8449,76.8066,76.8353,42780.0
2024-06-25 15:10:00,80.38,80.38,80.36,80.38,54400.0,76.8353,76.8353,76.8162,76.8353,54400.0
2024-06-25 15:15:00,80.38,80.39,80.37,80.39,75378.0,76.8353,76.8449,76.8257,76.8449,75378.0
2024-06-25 15:20:00,80.39,80.39,80.38,80.38,26293.0,76.8449,76.8449,76.8353,76.8353,26293.0
2024-06-25 15:25:00,80.39,80.39,80.38,80.39,25534.0,76.8449,76.8449,76.8353,76.8449,25534.0
2024-06-25 15:30:00,80.39,80.39,80.38,80.39,40901.0,76.8449,76.8449,76.8353,76.8449,40901.0
2024-06-25 15:35:00,80.38,80.41,80.38,80.41,34213.0,76.8353,76.864,76.8353,76.864,34213.0
2024-06-25 15:40:00,80.4,80.41,80.39,80.4,47121.0,76.8544,76.864,76.8449,76.8544,47121.0
2024-06-25 15:45:00,80.39,80.4,80.39,80.4,38930.0,76.8449,76.8544,76.8449,76.8544,38930.0
2024-06-25 15:50:00,80.4,80.41,80.39,80.41,59342.0,76.8544,76.864,76.8449,76.864,59342.0
2024-06-25 15:55:00,80.4,80.4,80.38,80.38,89625.0,76.8544,76.8544,76.8353,76.8353,89625.0
2024-06-26 09:30:00,80.06,80.06,80.0,80.01,86013.0,76.5294,76.5294,76.4721,76.4816,86013.0
2024-06-26 09:35:00,80.0,80.03,80.0,80.03,33567.0,76.4721,76.5007,76.4721,76.5007,33567.0
2024-06-26 09:40:00,80.03,80.04,80.02,80.04,14020.0,76.5007,76.5103,76.4912,76.5103,14020.0
2024-06-26 09:45:00,80.04,80.04,80.01,80.03,338458.0,76.5103,76.5103,76.4816,76.5007,338458.0
2024-06-26 09:50:00,80.03,80.04,80.0,80.01,770320.0,76.5007,76.5103,76.4721,76.4816,770320.0
2024-06-26 09:55:00,80.02,80.03,80.01,80.02,65533.0,76.4912,76.5007,76.4816,76.4912,65533.0
2024-06-26 10:00:00,80.01,80.04,80.01,80.03,16105.0,76.4816,76.5103,76.4816,76.5007,16105.0
2024-06-26 10:05:00,80.02,80.06,80.01,80.04,31324.0,76.4912,76.5294,76.4816,76.5103,31324.0
2024-06-26 10:10:00,80.05,80.05,80.04,80.05,8417.0,76.5199,76.5199,76.5103,76.5199,8417.0
2024-06-26 10:15:00,80.04,80.05,80.03,80.04,49994.0,76.5103,76.5199,76.5007,76.5103,49994.0
2024-06-26 10:20:00,80.05,80.05,80.02,80.04,51244.0,76.5199,76.5199,76.4912,76.5103,51244.0
2024-06-26 10:25:00,80.04,80.04,80.0,80.02,69920.0,76.5103,76.5103,76.4721,76.4912,69920.0
2024-06-26 10:30:00,80.02,80.04,80.01,80.04,32587.0,76.4912,76.5103,76.4816,76.5103,32587.0
2024-06-26 10:35:00,80.03,80.03,80.0,80.03,80322.0,76.5007,76.5007,76.4721,76.5007,80322.0
2024-06-26 10:40:00,80.03,80.03,80.01,80.01,12356.0,76.5007,76.5007,76.4816,76.4816,12356.0
2024-06-26 10:45:00,80.01,80.03,80.01,80.03,19378.0,76.4816,76.5007,76.4816,76.5007,19378.0
2024-06-26 10:50:00,80.03,80.04,80.02,80.03,28643.0,76.5007,76.5103,76.4912,76.5007,28643.0
2024-06-26 10:55:00,80.04,80.04,80.0,80.01,66863.0,76.5103,76.5103,76.4721,76.4816,66863.0
2024-06-26 11:00:00,80.01,80.03,80.0,80.02,37404.0,76.4816,76.5007,76.4721,76.4912,37404.0
2024-06-26 11:05:00,80.03,80.03,80.01,80.03,34434.0,76.5007,76.5007,76.4816,76.5007,34434.0
2024-06-26 11:10:00,80.03,80.03,80.01,80.02,15577.0,76.5007,76.5007,76.4816,76.4912,15577.0
2024-06-26 11:15:00,80.02,80.04,80.01,80.04,62766.0,76.4912,76.5103,76.4816,76.5103,62766.0
2024-06-26 11:20:00,80.04,80.04,80.02,80.03,20180.0,76.5103,76.5103,76.4912,76.5007,20180.0
2024-06-26 11:25:00,80.02,80.03,80.02,80.03,8617.0,76.4912,76.5007,76.4912,76.5007,8617.0
2024-06-26 11:30:00,80.03,80.03,80.0,80.02,32851.0,76.5007,76.5007,76.4721,76.4912,32851.0
2024-06-26 11:35:00,80.02,80.02,80.01,80.02,7969.0,76.4912,76.4912,76.4816,76.4912,7969.0
2024-06-26 11:40:00,80.02,80.02,80.01,80.02,11143.0,76.4912,76.4912,76.4816,76.4912,11143.0
2024-06-26 11:45:00,80.02,80.03,80.01,80.03,26849.0,76.4912,76.5007,76.4816,76.5007,26849.0
2024-06-26 11:50:00,80.03,80.05,80.02,80.04,34268.0,76.5007,76.5199,76.4912,76.5103,34268.0
2024-06-26 11:55:00,80.05,80.06,80.04,80.06,23293.0,76.5199,76.5294,76.5103,76.5294,23293.0
2024-06-26 12:00:00,80.05,80.07,80.05,80.07,10994.0,76.5199,76.539,76.5199,76.539,10994.0
2024-06-26 12:05:00,80.07,80.09,80.07,80.08,10983.0,76.539,76.5581,76.539,76.5485,10983.0
2024-06-26 12:10:00,80.09,80.09,80.07,80.08,25169.0,76.5581,76.5581,76.539,76.5485,25169.0
2024-06-26 12:15:00,80.08,80.08,80.07,80.08,5514.0,76.5485,76.5485,76.539,76.5485,5514.0
2024-06-26 12:20:00,80.08,80.08,80.07,80.08,4195.0,76.5485,76.5485,76.539,76.5485,4195.0
2024-06-26 12:25:00,80.08,80.09,80.07,80.08,389520.0,76.5485,76.5581,76.539,76.5485,389520.0
2024-06-26 12:30:00,80.09,80.09,80.06,80.07,326267.0,76.5581,76.5581,76.5294,76.539,326267.0
2024-06-26 12:35:00,80.06,80.08,80.06,80.06,1031452.0,76.5294,76.5485,76.5294,76.5294,1031452.0
2024-06-26 12:40:00,80.06,80.07,80.06,80.06,11991.0,76.5294,76.539,76.5294,76.5294,11991.0
2024-06-26 12:45:00,80.07,80.07,80.05,80.05,23997.0,76.539,76.539,76.5199,76.5199,23997.0
2024-06-26 12:50:00,80.05,80.06,80.05,80.06,13310.0,76.5199,76.5294,76.5199,76.5294,13310.0
2024-06-26 12:55:00,80.06,80.06,80.05,80.06,11249.0,76.5294,76.5294,76.5199,76.5294,11249.0
2024-06-26 13:00:00,80.06,80.09,80.05,80.09,29401.0,76.5294,76.5581,76.5199,76.5581,29401.0
2024-06-26 13:05:00,80.09,80.1,80.07,80.08,29637.0,76.5581,76.5677,76.539,76.5485,29637.0
2024-06-26 13:10:00,80.07,80.1,80.07,80.1,10114.0,76.539,76.5677,76.539,76.5677,10114.0
2024-06-26 13:15:00,80.1,80.11,80.1,80.11,24316.0,76.5677,76.5772,76.5677,76.5772,24316.0
2024-06-26 13:20:00,80.1,80.1,80.08,80.09,15900.0,76.5677,76.5677,76.5485,76.5581,15900.0
2024-06-26 13:25:00,80.1,80.1,80.09,80.09,18232.0,76.5677,76.5677,76.5581,76.5581,18232.0
2024-06-26 13:30:00,80.09,80.1,80.08,80.08,10641.0,76.5581,76.5677,76.5485,76.5485,10641.0
2024-06-26 13:35:00,80.08,80.09,80.07,80.08,32410.0,76.5485,76.5581,76.539,76.5485,32410.0
2024-06-26 13:40:00,80.08,80.08,80.07,80.07,14106.0,76.5485,76.5485,76.539,76.539,14106.0
2024-06-26 13:45:00,80.08,80.1,80.07,80.09,13895.0,76.5485,76.5677,76.539,76.5581,13895.0
2024-06-26 13:50:00,80.09,80.1,80.08,80.09,10799.0,76.5581,76.5677,76.5485,76.5581,10799.0
2024-06-26 13:55:00,80.08,80.09,80.08,80.09,11450.0,76.5485,76.5581,76.5485,76.5581,11450.0
2024-06-26 14:00:00,80.08,80.09,80.08,80.08,6121.0,76.5485,76.5581,76.5485,76.5485,6121.0
2024-06-26 14:05:00,80.08,80.09,80.07,80.08,18384.0,76.5485,76.5581,76.539,76.5485,18384.0
2024-06-26 14:10:00,80.08,80.08,80.07,80.08,13923.0,76.5485,76.5485,76.539,76.5485,13923.0
2024-06-26 14:15:00,80.08,80.08,80.06,80.06,16855.0,76.5485,76.5485,76.5294,76.5294,16855.0
2024-06-26 14:20:00,80.06,80.07,80.04,80.05,20398.0,76.5294,76.539,76.5103,76.5199,20398.0
2024-06-26 14:25:00,80.05,80.05,80.03,80.04,30905.0,76.5199,76.5199,76.5007,76.5103,30905.0
2024-06-26 14:30:00,80.04,80.06,80.04,80.06,31840.0,76.5103,76.5294,76.5103,76.5294,31840.0
2024-06-26 14:35:00,80.06,80.06,80.04,80.05,29277.0,76.5294,76.5294,76.5103,76.5199,29277.0
2024-06-26 14:40:00,80.04,80.05,80.04,80.05,18768.0,76.5103,76.5199,76.5103,76.5199,18768.0
2024-06-26 14:45:00,80.04,80.06,80.04,80.06,24978.0,76.5103,76.5294,76.5103,76.5294,24978.0
2024-06-26 14:50:00,80.05,80.07,80.05,80.06,22907.0,76.5199,76.539,76.5199,76.5294,22907.0
2024-06-26 14:55:00,80.07,80.07,80.06,80.06,23996.0,76.539,76.539,76.5294,76.5294,23996.0
2024-06-26 15:00:00,80.06,80.07,80.05,80.06,35444.0,76.5294,76.539,76.5199,76.5294,35444.0
2024-06-26 15:05:00,80.06,80.06,80.05,80.06,30794.0,76.5294,76.5294,76.5199,76.5294,30794.0
2024-06-26 15:10:00,80.06,80.06,80.05,80.06,10218.0,76.5294,76.5294,76.5199,76.5294,10218.0
2024-06-26 15:15:00,80.06,80.06,80.05,80.05,22899.0,76.5294,76.5294,76.5199,76.5199,22899.0
2024-06-26 15:20:00,80.05,80.06,80.05,80.06,26306.0,76.5199,76.5294,76.5199,76.5294,26306.0
2024-06-26 15:25:00,80.06,80.06,80.05,80.05,15975.0,76.5294,76.5294,76.5199,76.5199,15975.0
2024-06-26 15:30:00,80.05,80.06,80.05,80.06,19752.0,76.5199,76.5294,76.5199,76.5294,19752.0
2024-06-26 15:35:00,80.06,80.06,80.05,80.06,25299.0,76.5294,76.5294,76.5199,76.5294,25299.0
2024-06-26 15:40:00,80.06,80.06,80.05,80.06,24501.0,76.5294,76.5294,76.5199,76.5294,24501.0
2024-06-26 15:45:00,80.06,80.06,80.05,80.05,22499.0,76.5294,76.5294,76.5199,76.5199,22499.0
2024-06-26 15:50:00,80.06,80.06,80.05,80.06,42481.0,76.5294,76.5294,76.5199,76.5294,42481.0
2024-06-26 15:55:00,80.06,80.07,80.05,80.06,62239.0,76.5294,76.539,76.5199,76.5294,62239.0
2024-06-27 09:30:00,80.17,80.26,80.17,80.22,37771.0,76.6346,76.7206,76.6346,76.6824,37771.0
2024-06-27 09:35:00,80.22,80.25,80.21,80.24,23295.0,76.6824,76.711,76.6728,76.7015,23295.0
2024-06-27 09:40:00,80.23,80.26,80.23,80.25,14953.0,76.6919,76.7206,76.6919,76.711,14953.0
2024-06-27 09:45:00,80.26,80.28,80.25,80.27,12511.0,76.7206,76.7397,76.711,76.7302,12511.0
2024-06-27 09:50:00,80.27,80.28,80.24,80.27,65379.0,76.7302,76.7397,76.7015,76.7302,65379.0
2024-06-27 09:55:00,80.27,80.28,80.26,80.28,20821.0,76.7302,76.7397,76.7206,76.7397,20821.0
2024-06-27 10:00:00,80.28,80.3,80.27,80.29,10195.0,76.7397,76.7588,76.7302,76.7493,10195.0
2024-06-27 10:05:00,80.28,80.29,80.26,80.28,10274.0,76.7397,76.7493,76.7206,76.7397,10274.0
2024-06-27 10:10:00,80.28,80.3,80.27,80.29,13864.0,76.7397,76.7588,76.7302,76.7493,13864.0
2024-06-27 10:15:00,80.3,80.3,80.26,80.27,51622.0,76.7588,76.7588,76.7206,76.7302,51622.0
2024-06-27 10:20:00,80.27,80.28,80.26,80.27,15499.0,76.7302,76.7397,76.7206,76.7302,15499.0
2024-06-27 10:25:00,80.27,80.28,80.25,80.26,35227.0,76.7302,76.7397,76.711,76.7206,35227.0
2024-06-27 10:30:00,80.26,80.27,80.24,80.26,14695.0,76.7206,76.7302,76.7015,76.7206,14695.0
2024-06-27 10:35:00,80.26,80.26,80.25,80.26,15588.0,76.7206,76.7206,76.711,76.7206,15588.0
2024-06-27 10:40:00,80.26,80.27,80.26,80.27,55055.0,76.7206,76.7302,76.7206,76.7302,55055.0
2024-06-27 10:45:00,80.27,80.29,80.26,80.29,43126.0,76.7302,76.7493,76.7206,76.7493,43126.0
2024-06-27 10:50:00,80.28,80.28,80.27,80.28,10391.0,76.7397,76.7397,76.7302,76.7397,10391.0
2024-06-27 10:55:00,80.28,80.28,80.25,80.26,42770.0,76.7397,76.7397,76.711,76.7206,42770.0
2024-06-27 11:00:00,80.26,80.26,80.24,80.24,26820.0,76.7206,76.7206,76.7015,76.7015,26820.0
2024-06-27 11:05:00,80.24,80.25,80.23,80.24,19409.0,76.7015,76.711,76.6919,76.7015,19409.0
2024-06-27 11:10:00,80.23,80.24,80.22,80.23,30337.0,76.6919,76.7015,76.6824,76.6919,30337.0
2024-06-27 11:15:00,80.23,80.24,80.22,80.24,13661.0,76.6919,76.7015,76.6824,76.7015,13661.0
2024-06-27 11:20:00,80.23,80.24,80.21,80.22,12866.0,76.6919,76.7015,76.6728,76.6824,12866.0
2024-06-27 11:25:00,80.22,80.23,80.21,80.21,10408.0,76.6824,76.6919,76.6728,76.6728,10408.0
2024-06-27 11:30:00,80.21,80.22,80.21,80.21,13174.0,76.6728,76.6824,76.6728,76.6728,13174.0
2024-06-27 11:35:00,80.22,80.24,80.21,80.22,16512.0,76.6824,76.7015,76.6728,76.6824,16512.0
2024-06-27 11:40:00,80.22,80.23,80.22,80.22,17527.0,76.6824,76.6919,76.6824,76.6824,17527.0
2024-06-27 11:45:00,80.22,80.23,80.21,80.22,27690.0,76.6824,76.6919,76.6728,76.6824,27690.0
2024-06-27 11:50:00,80.21,80.23,80.21,80.22,49781.0,76.6728,76.6919,76.6728,76.6824,49781.0
2024-06-27 11:55:00,80.22,80.22,80.21,80.22,29833.0,76.6824,76.6824,76.6728,76.6824,29833.0
2024-06-27 12:00:00,80.22,80.23,80.21,80.22,19621.0,76.6824,76.6919,76.6728,76.6824,19621.0
2024-06-27 12:05:00,80.23,80.24,80.22,80.23,15540.0,76.6919,76.7015,76.6824,76.6919,15540.0
2024-06-27 12:10:00,80.23,80.24,80.23,80.24,7231.0,76.6919,76.7015,76.6919,76.7015,7231.0
2024-06-27 12:15:00,80.23,80.24,80.22,80.23,14487.0,76.6919,76.7015,76.6824,76.6919,14487.0
2024-06-27 12:20:00,80.23,80.23,80.22,80.23,28329.0,76.6919,76.6919,76.6824,76.6919,28329.0
2024-06-27 12:25:00,80.23,80.23,80.22,80.23,14033.0,76.6919,76.6919,76.6824,76.6919,14033.0
2024-06-27 12:30:00,80.23,80.24,80.22,80.23,27274.0,76.6919,76.7015,76.6824,76.6919,27274.0
2024-06-27 12:35:00,80.23,80.24,80.23,80.23,4744.0,76.6919,76.7015,76.6919,76.6919,4744.0
2024-06-27 12:40:00,80.24,80.24,80.22,80.22,12248.0,76.7015,76.7015,76.6824,76.6824,12248.0
2024-06-27 12:45:00,80.23,80.24,80.22,80.23,10587.0,76.6919,76.7015,76.6824,76.6919,10587.0
2024-06-27 12:50:00,80.24,80.25,80.23,80.25,19654.0,76.7015,76.711,76.6919,76.711,19654.0
2024-06-27 12:55:00,80.24,80.25,80.22,80.22,12361.0,76.7015,76.711,76.6824,76.6824,12361.0
2024-06-27 13:00:00,80.22,80.27,80.22,80.26,66858.0,76.6824,76.7302,76.6824,76.7206,66858.0
2024-06-27 13:05:00,80.26,80.27,80.25,80.26,17452.0,76.7206,76.7302,76.711,76.7206,17452.0
2024-06-27 13:10:00,80.26,80.27,80.25,80.26,41222.0,76.7206,76.7302,76.711,76.7206,41222.0
2024-06-27 13:15:00,80.26,80.26,80.25,80.25,15121.0,76.7206,76.7206,76.711,76.711,15121.0
2024-06-27 13:20:00,80.26,80.26,80.25,80.25,4673.0,76.7206,76.7206,76.711,76.711,4673.0
2024-06-27 13:25:00,80.26,80.26,80.25,80.26,12940.0,76.7206,76.7206,76.711,76.7206,12940.0
2024-06-27 13:30:00,80.26,80.26,80.24,80.25,29491.0,76.7206,76.7206,76.7015,76.711,29491.0
2024-06-27 13:35:00,80.26,80.26,80.25,80.26,8161.0,76.7206,76.7206,76.711,76.7206,8161.0
2024-06-27 13:40:00,80.26,80.26,80.25,80.26,20852.0,76.7206,76.7206,76.711,76.7206,20852.0
2024-06-27 13:45:00,80.26,80.27,80.25,80.26,19694.0,76.7206,76.7302,76.711,76.7206,19694.0
2024-06-27 13:50:00,80.25,80.26,80.24,80.25,10673.0,76.711,76.7206,76.7015,76.711,10673.0
2024-06-27 13:55:00,80.26,80.26,80.23,80.23,9265.0,76.7206,76.7206,76.6919,76.6919,9265.0
2024-06-27 14:00:00,80.23,80.24,80.23,80.23,4696.0,76.6919,76.7015,76.6919,76.6919,4696.0
2024-06-27 14:05:00,80.24,80.25,80.23,80.25,18396.0,76.7015,76.711,76.6919,76.711,18396.0
2024-06-27 14:10:00,80.25,80.25,80.23,80.23,18004.0,76.711,76.711,76.6919,76.6919,18004.0
2024-06-27 14:15:00,80.23,80.24,80.23,80.24,13808.0,76.6919,76.7015,76.6919,76.7015,13808.0
2024-06-27 14:20:00,80.23,80.25,80.23,80.25,11063.0,76.6919,76.711,76.6919,76.711,11063.0
2024-06-27 14:25:00,80.25,80.25,80.23,80.23,19642.0,76.711,76.711,76.6919,76.6919,19642.0
2024-06-27 14:30:00,80.23,80.25,80.23,80.25,10511.0,76.6919,76.711,76.6919,76.711,10511.0
2024-06-27 14:35:00,80.25,80.25,80.24,80.25,12559.0,76.711,76.711,76.7015,76.711,12559.0
2024-06-27 14:40:00,80.25,80.25,80.23,80.23,19624.0,76.711,76.711,76.6919,76.6919,19624.0
2024-06-27 14:45:00,80.23,80.24,80.22,80.23,32307.0,76.6919,76.7015,76.6824,76.6919,32307.0
2024-06-27 14:50:00,80.23,80.24,80.22,80.23,24631.0,76.6919,76.7015,76.6824,76.6919,24631.0
2024-06-27 14:55:00,80.23,80.24,80.22,80.22,44409.0,76.6919,76.7015,76.6824,76.6824,44409.0
2024-06-27 15:00:00,80.22,80.23,80.2,80.2,57670.0,76.6824,76.6919,76.6632,76.6632,57670.0
2024-06-27 15:05:00,80.2,80.21,80.2,80.2,38490.0,76.6632,76.6728,76.6632,76.6632,38490.0
2024-06-27 15:10:00,80.2,80.21,80.19,80.2,42653.0,76.6632,76.6728,76.6537,76.6632,42653.0
2024-06-27 15:15:00,80.2,80.22,80.2,80.2,64709.0,76.6632,76.6824,76.6632,76.6632,64709.0
2024-06-27 15:20:00,80.2,80.22,80.2,80.2,108296.0,76.6632,76.6824,76.6632,76.6632,108296.0
2024-06-27 15:25:00,80.2,80.21,80.19,80.19,96033.0,76.6632,76.6728,76.6537,76.6537,96033.0
2024-06-27 15:30:00,80.19,80.2,80.18,80.19,82361.0,76.6537,76.6632,76.6441,76.6537,82361.0
2024-06-27 15:35:00,80.19,80.21,80.18,80.2,119244.0,76.6537,76.6728,76.6441,76.6632,119244.0
2024-06-27 15:40:00,80.2,80.22,80.2,80.21,317790.0,76.6632,76.6824,76.6632,76.6728,317790.0
2024-06-27 15:45:00,80.21,80.22,80.21,80.21,125900.0,76.6728,76.6824,76.6728,76.6728,125900.0
2024-06-27 15:50:00,80.21,80.22,80.18,80.2,308927.0,76.6728,76.6824,76.6441,76.6632,308927.0
2024-06-27 15:55:00,80.2,80.21,80.19,80.2,269419.0,76.6632,76.6728,76.6537,76.6632,269419.0
2024-06-28 09:30:00,80.44,80.44,80.39,80.42,45360.0,76.8927,76.8927,76.8449,76.8735,45360.0
2024-06-28 09:35:00,80.41,80.43,80.41,80.43,16655.0,76.864,76.8831,76.864,76.8831,16655.0
2024-06-28 09:40:00,80.43,80.43,80.37,80.4,23848.0,76.8831,76.8831,76.8257,76.8544,23848.0
2024-06-28 09:45:00,80.4,80.43,80.4,80.42,10182.0,76.8544,76.8831,76.8544,76.8735,10182.0
2024-06-28 09:50:00,80.43,80.44,80.41,80.41,19475.0,76.8831,76.8927,76.864,76.864,19475.0
2024-06-28 09:55:00,80.42,80.42,80.4,80.41,12210.0,76.8735,76.8735,76.8544,76.864,12210.0
2024-06-28 10:00:00,80.42,80.45,80.41,80.41,10232.0,76.8735,76.9022,76.864,76.864,10232.0
2024-06-28 10:05:00,80.41,80.42,80.38,80.38,16843.0,76.864,76.8735,76.8353,76.8353,16843.0
2024-06-28 10:10:00,80.39,80.39,80.34,80.35,11106.0,76.8449,76.8449,76.7971,76.8066,11106.0
2024-06-28 10:15:00,80.35,80.36,80.32,80.34,19352.0,76.8066,76.8162,76.778,76.7971,19352.0
2024-06-28 10:20:00,80.34,80.34,80.31,80.32,9137.0,76.7971,76.7971,76.7684,76.778,9137.0
2024-06-28 10:25:00,80.33,80.36,80.32,80.34,14259.0,76.7875,76.8162,76.778,76.7971,14259.0
2024-06-28 10:30:00,80.34,80.37,80.34,80.36,16882.0,76.7971,76.8257,76.7971,76.8162,16882.0
2024-06-28 10:35:00,80.36,80.37,80.33,80.34,10472.0,76.8162,76.8257,76.7875,76.7971,10472.0
2024-06-28 10:40:00,80.33,80.33,80.28,80.31,35512.0,76.7875,76.7875,76.7397,76.7684,35512.0
2024-06-28 10:45:00,80.3,80.31,80.27,80.28,23844.0,76.7588,76.7684,76.7302,76.7397,23844.0
2024-06-28 10:50:00,80.27,80.27,80.19,80.2,22894.0,76.7302,76.7302,76.6537,76.6632,22894.0
2024-06-28 10:55:00,80.2,80.21,80.16,80.17,31733.0,76.6632,76.6728,76.625,76.6346,31733.0
2024-06-28 11:00:00,80.17,80.17,80.13,80.15,16828.0,76.6346,76.6346,76.5963,76.6154,16828.0
2024-06-28 11:05:00,80.15,80.15,80.1,80.11,24109.0,76.6154,76.6154,76.5677,76.5772,24109.0
2024-06-28 11:10:00,80.11,80.13,80.1,80.13,23632.0,76.5772,76.5963,76.5677,76.5963,23632.0
2024-06-28 11:15:00,80.13,80.16,80.11,80.13,153617.0,76.5963,76.625,76.5772,76.5963,153617.0
2024-06-28 11:20:00,80.13,80.15,80.13,80.15,28014.0,76.5963,76.6154,76.5963,76.6154,28014.0
2024-06-28 11:25:00,80.15,80.16,80.14,80.16,24409.0,76.6154,76.625,76.6059,76.625,24409.0
2024-06-28 11:30:00,80.16,80.19,80.15,80.17,37415.0,76.625,76.6537,76.6154,76.6346,37415.0
2024-06-28 11:35:00,80.17,80.17,80.14,80.15,19926.0,76.6346,76.6346,76.6059,76.6154,19926.0
2024-06-28 11:40:00,80.15,80.15,80.11,80.12,27831.0,76.6154,76.6154,76.5772,76.5868,27831.0
2024-06-28 11:45:00,80.12,80.12,80.08,80.09,77126.0,76.5868,76.5868,76.5485,76.5581,77126.0
2024-06-28 11:50:00,80.1,80.11,80.07,80.1,123325.0,76.5677,76.5772,76.539,76.5677,123325.0
2024-06-28 11:55:00,80.1,80.11,80.08,80.08,83622.0,76.5677,76.5772,76.5485,76.5485,83622.0
2024-06-28 12:00:00,80.07,80.1,80.07,80.07,10305.0,76.539,76.5677,76.539,76.539,10305.0
2024-06-28 12:05:00,80.07,80.09,80.06,80.07,11302.0,76.539,76.5581,76.5294,76.539,11302.0
2024-06-28 12:10:00,80.07,80.08,80.06,80.06,119003.0,76.539,76.5485,76.5294,76.5294,119003.0
2024-06-28 12:15:00,80.06,80.07,80.04,80.04,7697.0,76.5294,76.539,76.5103,76.5103,7697.0
2024-06-28 12:20:00,80.04,80.06,80.02,80.05,23553.0,76.5103,76.5294,76.4912,76.5199,23553.0
2024-06-28 12:25:00,80.05,80.06,80.04,80.05,22575.0,76.5199,76.5294,76.5103,76.5199,22575.0
2024-06-28 12:30:00,80.04,80.05,80.03,80.03,25048.0,76.5103,76.5199,76.5007,76.5007,25048.0
2024-06-28 12:35:00,80.03,80.05,80.01,80.02,133583.0,76.5007,76.5199,76.4816,76.4912,133583.0
2024-06-28 12:40:00,80.01,80.02,79.99,80.01,24397.0,76.4816,76.4912,76.4625,76.4816,24397.0
2024-06-28 12:45:00,80.01,80.01,79.97,79.98,34169.0,76.4816,76.4816,76.4434,76.4529,34169.0
2024-06-28 12:50:00,79.97,79.98,79.96,79.98,24090.0,76.4434,76.4529,76.4338,76.4529,24090.0
2024-06-28 12:55:00,79.98,80.01,79.98,80.0,27008.0,76.4529,76.4816,76.4529,76.4721,27008.0
2024-06-28 13:00:00,80.0,80.02,80.0,80.02,29919.0,76.4721,76.4912,76.4721,76.4912,29919.0
2024-06-28 13:05:00,80.02,80.03,80.01,80.02,28709.0,76.4912,76.5007,76.4816,76.4912,28709.0
2024-06-28 13:10:00,80.02,80.02,80.01,80.02,24851.0,76.4912,76.4912,76.4816,76.4912,24851.0
2024-06-28 13:15:00,80.02,80.05,80.01,80.05,39954.0,76.4912,76.5199,76.4816,76.5199,39954.0
2024-06-28 13:20:00,80.05,80.05,80.04,80.04,18310.0,76.5199,76.5199,76.5103,76.5103,18310.0
2024-06-28 13:25:00,80.05,80.05,80.02,80.04,32628.0,76.5199,76.5199,76.4912,76.5103,32628.0
2024-06-28 13:30:00,80.04,80.04,80.02,80.03,20952.0,76.5103,76.5103,76.4912,76.5007,20952.0
2024-06-28 13:35:00,80.03,80.03,80.01,80.01,34270.0,76.5007,76.5007,76.4816,76.4816,34270.0
2024-06-28 13:40:00,80.02,80.02,80.0,80.01,32219.0,76.4912,76.4912,76.4721,76.4816,32219.0
2024-06-28 13:45:00,80.01,80.02,80.0,80.02,26544.0,76.4816,76.4912,76.4721,76.4912,26544.0
2024-06-28 13:50:00,80.01,80.02,80.01,80.02,29607.0,76.4816,76.4912,76.4816,76.4912,29607.0
2024-06-28 13:55:00,80.02,80.05,80.01,80.05,65466.0,76.4912,76.5199,76.4816,76.5199,65466.0
2024-06-28 14:00:00,80.05,80.06,80.04,80.06,40096.0,76.5199,76.5294,76.5103,76.5294,40096.0
2024-06-28 14:05:00,80.05,80.07,80.05,80.06,174308.0,76.5199,76.539,76.5199,76.5294,174308.0
2024-06-28 14:10:00,80.06,80.08,80.06,80.07,96171.0,76.5294,76.5485,76.5294,76.539,96171.0
2024-06-28 14:15:00,80.07,80.09,80.07,80.09,50577.0,76.539,76.5581,76.539,76.5581,50577.0
2024-06-28 14:20:00,80.08,80.1,80.07,80.1,127037.0,76.5485,76.5677,76.539,76.5677,127037.0
2024-06-28 14:25:00,80.1,80.11,80.09,80.1,106284.0,76.5677,76.5772,76.5581,76.5677,106284.0
2024-06-28 14:30:00,80.09,80.11,80.09,80.11,32208.0,76.5581,76.5772,76.5581,76.5772,32208.0
2024-06-28 14:35:00,80.11,80.11,80.09,80.09,21000.0,76.5772,76.5772,76.5581,76.5581,21000.0
2024-06-28 14:40:00,80.09,80.1,80.07,80.07,51350.0,76.5581,76.5677,76.539,76.539,51350.0
2024-06-28 14:45:00,80.07,80.08,80.07,80.07,23510.0,76.539,76.5485,76.539,76.539,23510.0
2024-06-28 14:50:00,80.07,80.09,80.07,80.08,26974.0,76.539,76.5581,76.539,76.5485,26974.0
2024-06-28 14:55:00,80.09,80.09,80.07,80.07,32508.0,76.5581,76.5581,76.539,76.539,32508.0
2024-06-28 15:00:00,80.07,80.07,80.04,80.04,40821.0,76.539,76.539,76.5103,76.5103,40821.0
2024-06-28 15:05:00,80.05,80.05,80.02,80.03,65104.0,76.5199,76.5199,76.4912,76.5007,65104.0
2024-06-28 15:10:00,80.03,80.04,80.01,80.03,166000.0,76.5007,76.5103,76.4816,76.5007,166000.0
2024-06-28 15:15:00,80.03,80.04,80.02,80.03,122013.0,76.5007,76.5103,76.4912,76.5007,122013.0
2024-06-28 15:20:00,80.03,80.04,80.02,80.03,129735.0,76.5007,76.5103,76.4912,76.5007,129735.0
2024-06-28 15:25:00,80.03,80.04,80.01,80.02,104679.0,76.5007,76.5103,76.4816,76.4912,104679.0
2024-06-28 15:30:00,80.02,80.02,80.0,80.01,206195.0,76.4912,76.4912,76.4721,76.4816,206195.0
2024-06-28 15:35:00,80.01,80.02,80.0,80.02,84358.0,76.4816,76.4912,76.4721,76.4912,84358.0
2024-06-28 15:40:00,80.02,80.02,79.99,79.99,92883.0,76.4912,76.4912,76.4625,76.4625,92883.0
2024-06-28 15:45:00,79.98,80.0,79.97,79.98,106573.0,76.4529,76.4721,76.4434,76.4529,106573.0
2024-06-28 15:50:00,79.98,79.99,79.96,79.97,179846.0,76.4529,76.4625,76.4338,76.4434,179846.0
2024-06-28 15:55:00,79.97,79.97,79.92,79.92,223683.0,76.4434,76.4434,76.3956,76.3956,223683.0
2024-07-01 09:30:00,79.88,79.88,79.41,79.42,89443.0,76.6354,76.6354,76.1845,76.1941,89443.0
2024-07-01 09:35:00,79.42,79.44,79.4,79.44,104344.0,76.1941,76.2133,76.1749,76.2133,104344.0
2024-07-01 09:40:00,79.44,79.46,79.41,79.44,18547.0,76.2133,76.2324,76.1845,76.2133,18547.0
2024-07-01 09:45:00,79.44,79.46,79.42,79.44,28123.0,76.2133,76.2324,76.1941,76.2133,28123.0
2024-07-01 09:50:00,79.44,79.47,79.43,79.47,24828.0,76.2133,76.242,76.2037,76.242,24828.0
2024-07-01 09:55:00,79.46,79.49,79.45,79.48,33149.0,76.2324,76.2612,76.2228,76.2516,33149.0
2024-07-01 10:00:00,79.48,79.62,79.46,79.48,83590.0,76.2516,76.3859,76.2324,76.2516,83590.0
2024-07-01 10:05:00,79.48,79.49,79.44,79.48,37061.0,76.2516,76.2612,76.2133,76.2516,37061.0
2024-07-01 10:10:00,79.47,79.47,79.41,79.42,26959.0,76.242,76.242,76.1845,76.1941,26959.0
2024-07-01 10:15:00,79.42,79.44,79.4,79.42,48740.0,76.1941,76.2133,76.1749,76.1941,48740.0
2024-07-01 10:20:00,79.42,79.42,79.38,79.39,90613.0,76.1941,76.1941,76.1557,76.1653,90613.0
2024-07-01 10:25:00,79.39,79.4,79.36,79.37,32254.0,76.1653,76.1749,76.1365,76.1461,32254.0
2024-07-01 10:30:00,79.38,79.39,79.32,79.33,43942.0,76.1557,76.1653,76.0981,76.1077,43942.0
2024-07-01 10:35:00,79.32,79.35,79.32,79.34,34000.0,76.0981,76.1269,76.0981,76.1173,34000.0
2024-07-01 10:40:00,79.34,79.34,79.31,79.31,24154.0,76.1173,76.1173,76.0885,76.0885,24154.0
2024-07-01 10:45:00,79.31,79.34,79.31,79.33,31306.0,76.0885,76.1173,76.0885,76.1077,31306.0
2024-07-01 10:50:00,79.33,79.33,79.27,79.27,32677.0,76.1077,76.1077,76.0502,76.0502,32677.0
2024-07-01 10:55:00,79.28,79.29,79.26,79.28,52050.0,76.0597,76.0693,76.0406,76.0597,52050.0
2024-07-01 11:00:00,79.28,79.28,79.26,79.28,52541.0,76.0597,76.0597,76.0406,76.0597,52541.0
2024-07-01 11:05:00,79.28,79.31,79.26,79.31,39101.0,76.0597,76.0885,76.0406,76.0885,39101.0
2024-07-01 11:10:00,79.3,79.33,79.3,79.32,61399.0,76.0789,76.1077,76.0789,76.0981,61399.0
2024-07-01 11:15:00,79.32,79.32,79.3,79.31,52988.0,76.0981,76.0981,76.0789,76.0885,52988.0
2024-07-01 11:20:00,79.31,79.33,79.31,79.32,41552.0,76.0885,76.1077,76.0885,76.0981,41552.0
2024-07-01 11:25:00,79.33,79.34,79.31,79.33,28781.0,76.1077,76.1173,76.0885,76.1077,28781.0
2024-07-01 11:30:00,79.32,79.33,79.32,79.33,12417.0,76.0981,76.1077,76.0981,76.1077,12417.0
2024-07-01 11:35:00,79.33,79.34,79.32,79.34,29342.0,76.1077,76.1173,76.0981,76.1173,29342.0
2024-07-01 11:40:00,79.34,79.34,79.3,79.31,33248.0,76.1173,76.1173,76.0789,76.0885,33248.0
2024-07-01 11:45:00,79.3,79.32,79.3,79.31,24026.0,76.0789,76.0981,76.0789,76.0885,24026.0
2024-07-01 11:50:00,79.31,79.32,79.29,79.3,38693.0,76.0885,76.0981,76.0693,76.0789,38693.0
2024-07-01 11:55:00,79.3,79.31,79.29,79.31,19475.0,76.0789,76.0885,76.0693,76.0885,19475.0
2024-07-01 12:00:00,79.31,79.31,79.3,79.3,24889.0,76.0885,76.0885,76.0789,76.0789,24889.0
2024-07-01 12:05:00,79.31,79.33,79.3,79.33,86664.0,76.0885,76.1077,76.0789,76.1077,86664.0
2024-07-01 12:10:00,79.33,79.36,79.32,79.36,41903.0,76.1077,76.1365,76.0981,76.1365,41903.0
2024-07-01 12:15:00,79.36,79.36,79.33,79.36,17602.0,76.1365,76.1365,76.1077,76.1365,17602.0
2024-07-01 12:20:00,79.36,79.36,79.35,79.35,9728.0,76.1365,76.1365,76.1269,76.1269,9728.0
2024-07-01 12:25:00,79.35,79.36,79.34,79.34,27457.0,76.1269,76.1365,76.1173,76.1173,27457.0
2024-07-01 12:30:00,79.34,79.35,79.34,79.34,7631.0,76.1173,76.1269,76.1173,76.1173,7631.0
2024-07-01 12:35:00,79.34,79.35,79.33,79.34,22350.0,76.1173,76.1269,76.1077,76.1173,22350.0
2024-07-01 12:40:00,79.34,79.34,79.31,79.33,115532.0,76.1173,76.1173,76.0885,76.1077,115532.0
2024-07-01 12:45:00,79.33,79.33,79.31,79.32,32049.0,76.1077,76.1077,76.0885,76.0981,32049.0
2024-07-01 12:50:00,79.31,79.32,79.3,79.3,25664.0,76.0885,76.0981,76.0789,76.0789,25664.0
2024-07-01 12:55:00,79.3,79.31,79.28,79.29,28477.0,76.0789,76.0885,76.0597,76.0693,28477.0
2024-07-01 13:00:00,79.29,79.29,79.28,79.29,37766.0,76.0693,76.0693,76.0597,76.0693,37766.0
2024-07-01 13:05:00,79.29,79.29,79.28,79.29,33435.0,76.0693,76.0693,76.0597,76.0693,33435.0
2024-07-01 13:10:00,79.29,79.31,79.28,79.31,34718.0,76.0693,76.0885,76.0597,76.0885,34718.0
2024-07-01 13:15:00,79.31,79.32,79.3,79.31,25885.0,76.0885,76.0981,76.0789,76.0885,25885.0
2024-07-01 13:20:00,79.31,79.32,79.31,79.31,57170.0,76.0885,76.0981,76.0885,76.0885,57170.0
2024-07-01 13:25:00,79.31,79.32,79.3,79.31,45789.0,76.0885,76.0981,76.0789,76.0885,45789.0
2024-07-01 13:30:00,79.3,79.31,79.29,79.3,47687.0,76.0789,76.0885,76.0693,76.0789,47687.0
2024-07-01 13:35:00,79.3,79.3,79.28,79.29,64893.0,76.0789,76.0789,76.0597,76.0693,64893.0
2024-07-01 13:40:00,79.29,79.29,79.28,79.29,52529.0,76.0693,76.0693,76.0597,76.0693,52529.0
2024-07-01 13:45:00,79.29,79.29,79.28,79.29,41983.0,76.0693,76.0693,76.0597,76.0693,41983.0
2024-07-01 13:50:00,79.29,79.29,79.28,79.29,32387.0,76.0693,76.0693,76.0597,76.0693,32387.0
2024-07-01 13:55:00,79.29,79.29,79.28,79.29,26001.0,76.0693,76.0693,76.0597,76.0693,26001.0
2024-07-01 14:00:00,79.29,79.29,79.27,79.27,69133.0,76.0693,76.0693,76.0502,76.0502,69133.0
2024-07-01 14:05:00,79.28,79.29,79.27,79.28,86831.0,76.0597,76.0693,76.0502,76.0597,86831.0
2024-07-01 14:10:00,79.28,79.28,79.27,79.28,20559.0,76.0597,76.0597,76.0502,76.0597,20559.0
2024-07-01 14:15:00,79.27,79.27,79.26,79.27,30941.0,76.0502,76.0502,76.0406,76.0502,30941.0
2024-07-01 14:20:00,79.27,79.27,79.25,79.26,33573.0,76.0502,76.0502,76.031,76.0406,33573.0
2024-07-01 14:25:00,79.26,79.26,79.25,79.26,100575.0,76.0406,76.0406,76.031,76.0406,100575.0
2024-07-01 14:30:00,79.26,79.29,79.25,79.29,74120.0,76.0406,76.0693,76.031,76.0693,74120.0
2024-07-01 14:35:00,79.29,79.3,79.28,79.3,44248.0,76.0693,76.0789,76.0597,76.0789,44248.0
2024-07-01 14:40:00,79.3,79.32,79.29,79.31,54250.0,76.0789,76.0981,76.0693,76.0885,54250.0
2024-07-01 14:45:00,79.31,79.32,79.31,79.32,175693.0,76.0885,76.0981,76.0885,76.0981,175693.0
2024-07-01 14:50:00,79.31,79.33,79.31,79.32,62692.0,76.0885,76.1077,76.0885,76.0981,62692.0
2024-07-01 14:55:00,79.33,79.33,79.3,79.31,93018.0,76.1077,76.1077,76.0789,76.0885,93018.0
2024-07-01 15:00:00,79.3,79.31,79.3,79.31,35408.0,76.0789,76.0885,76.0789,76.0885,35408.0
2024-07-01 15:05:00,79.31,79.31,79.3,79.31,97295.0,76.0885,76.0885,76.0789,76.0885,97295.0
2024-07-01 15:10:00,79.3,79.31,79.29,79.31,61009.0,76.0789,76.0885,76.0693,76.0885,61009.0
2024-07-01 15:15:00,79.31,79.31,79.29,79.3,25077.0,76.0885,76.0885,76.0693,76.0789,25077.0
2024-07-01 15:20:00,79.3,79.3,79.29,79.29,309137.0,76.0789,76.0789,76.0693,76.0693,309137.0
2024-07-01 15:25:00,79.3,79.3,79.28,79.29,62714.0,76.0789,76.0789,76.0597,76.0693,62714.0
2024-07-01 15:30:00,79.28,79.3,79.28,79.3,50971.0,76.0597,76.0789,76.0597,76.0789,50971.0
2024-07-01 15:35:00,79.3,79.3,79.29,79.3,66659.0,76.0789,76.0789,76.0693,76.0789,66659.0
2024-07-01 15:40:00,79.3,79.31,79.29,79.3,84140.0,76.0789,76.0885,76.0693,76.0789,84140.0
2024-07-01 15:45:00,79.29,79.31,79.29,79.3,80648.0,76.0693,76.0885,76.0693,76.0789,80648.0
2024-07-01 15:50:00,79.31,79.31,79.29,79.31,225335.0,76.0885,76.0885,76.0693,76.0885,225335.0
2024-07-01 15:55:00,79.31,79.31,79.29,79.3,290213.0,76.0885,76.0885,76.0693,76.0789,290213.0
2024-07-02 09:30:00,79.68,79.68,79.54,79.56,75591.0,76.4435,76.4435,76.3092,76.3284,75591.0
2024-07-02 09:35:00,79.57,79.65,79.55,79.63,228803.0,76.338,76.4147,76.3188,76.3955,228803.0
2024-07-02 09:40:00,79.63,79.65,79.62,79.65,17489.0,76.3955,76.4147,76.3859,76.4147,17489.0
2024-07-02 09:45:00,79.64,79.65,79.61,79.65,13991.0,76.4051,76.4147,76.3763,76.4147,13991.0
2024-07-02 09:50:00,79.64,79.64,79.6,79.63,32673.0,76.4051,76.4051,76.3668,76.3955,32673.0
2024-07-02 09:55:00,79.62,79.64,79.58,79.62,83135.0,76.3859,76.4051,76.3476,76.3859,83135.0
2024-07-02 10:00:00,79.62,79.65,79.53,79.55,89775.0,76.3859,76.4147,76.2996,76.3188,89775.0
2024-07-02 10:05:00,79.55,79.57,79.53,79.54,31654.0,76.3188,76.338,76.2996,76.3092,31654.0
2024-07-02 10:10:00,79.53,79.53,79.48,79.51,47901.0,76.2996,76.2996,76.2516,76.2804,47901.0
2024-07-02 10:15:00,79.51,79.55,79.5,79.55,14375.0,76.2804,76.3188,76.2708,76.3188,14375.0
2024-07-02 10:20:00,79.54,79.56,79.53,79.54,18136.0,76.3092,76.3284,76.2996,76.3092,18136.0
2024-07-02 10:25:00,79.54,79.55,79.53,79.54,23796.0,76.3092,76.3188,76.2996,76.3092,23796.0
2024-07-02 10:30:00,79.55,79.6,79.54,79.59,45918.0,76.3188,76.3668,76.3092,76.3572,45918.0
2024-07-02 10:35:00,79.58,79.61,79.58,79.59,17318.0,76.3476,76.3763,76.3476,76.3572,17318.0
2024-07-02 10:40:00,79.6,79.6,79.57,79.58,38052.0,76.3668,76.3668,76.338,76.3476,38052.0
2024-07-02 10:45:00,79.58,79.6,79.57,79.6,28245.0,76.3476,76.3668,76.338,76.3668,28245.0
2024-07-02 10:50:00,79.59,79.61,79.59,79.6,23673.0,76.3572,76.3763,76.3572,76.3668,23673.0
2024-07-02 10:55:00,79.61,79.63,79.6,79.61,20934.0,76.3763,76.3955,76.3668,76.3763,20934.0
2024-07-02 11:00:00,79.61,79.62,79.59,79.61,86827.0,76.3763,76.3859,76.3572,76.3763,86827.0
2024-07-02 11:05:00,79.6,79.61,79.59,79.6,20628.0,76.3668,76.3763,76.3572,76.3668,20628.0
2024-07-02 11:10:00,79.6,79.62,79.58,79.6,27754.0,76.3668,76.3859,76.3476,76.3668,27754.0
2024-07-02 11:15:00,79.59,79.6,79.57,79.58,13524.0,76.3572,76.3668,76.338,76.3476,13524.0
2024-07-02 11:20:00,79.58,79.58,79.55,79.56,16103.0,76.3476,76.3476,76.3188,76.3284,16103.0
2024-07-02 11:25:00,79.56,79.57,79.55,79.57,13184.0,76.3284,76.338,76.3188,76.338,13184.0
2024-07-02 11:30:00,79.56,79.58,79.56,79.56,11456.0,76.3284,76.3476,76.3284,76.3284,11456.0
2024-07-02 11:35:00,79.56,79.58,79.56,79.57,31959.0,76.3284,76.3476,76.3284,76.338,31959.0
2024-07-02 11:40:00,79.58,79.58,79.56,79.57,17870.0,76.3476,76.3476,76.3284,76.338,17870.0
2024-07-02 11:45:00,79.56,79.57,79.55,79.56,22468.0,76.3284,76.338,76.3188,76.3284,22468.0
2024-07-02 11:50:00,79.56,79.57,79.55,79.55,25133.0,76.3284,76.338,76.3188,76.3188,25133.0
2024-07-02 11:55:00,79.55,79.58,79.55,79.58,29348.0,76.3188,76.3476,76.3188,76.3476,29348.0
2024-07-02 12:00:00,79.57,79.58,79.57,79.58,11892.0,76.338,76.3476,76.338,76.3476,11892.0
2024-07-02 12:05:00,79.58,79.58,79.56,79.56,11638.0,76.3476,76.3476,76.3284,76.3284,11638.0
2024-07-02 12:10:00,79.57,79.57,79.56,79.56,9170.0,76.338,76.338,76.3284,76.3284,9170.0
2024-07-02 12:15:00,79.57,79.57,79.56,79.56,28380.0,76.338,76.338,76.3284,76.3284,28380.0
2024-07-02 12:20:00,79.57,79.57,79.54,79.55,20810.0,76.338,76.338,76.3092,76.3188,20810.0
2024-07-02 12:25:00,79.55,79.56,79.54,79.56,19812.0,76.3188,76.3284,76.3092,76.3284,19812.0
2024-07-02 12:30:00,79.56,79.57,79.54,79.55,18928.0,76.3284,76.338,76.3092,76.3188,18928.0
2024-07-02 12:35:00,79.55,79.55,79.53,79.54,12281.0,76.3188,76.3188,76.2996,76.3092,12281.0
2024-07-02 12:40:00,79.53,79.55,79.53,79.55,16482.0,76.2996,76.3188,76.2996,76.3188,16482.0
2024-07-02 12:45:00,79.55,79.55,79.54,79.54,30243.0,76.3188,76.3188,76.3092,76.3092,30243.0
2024-07-02 12:50:00,79.55,79.55,79.54,79.55,24252.0,76.3188,76.3188,76.3092,76.3188,24252.0
2024-07-02 12:55:00,79.55,79.55,79.54,79.54,7066.0,76.3188,76.3188,76.3092,76.3092,7066.0
2024-07-02 13:00:00,79.55,79.55,79.54,79.55,3356.0,76.3188,76.3188,76.3092,76.3188,3356.0
2024-07-02 13:05:00,79.55,79.56,79.54,79.55,13142.0,76.3188,76.3284,76.3092,76.3188,13142.0
2024-07-02 13:10:00,79.56,79.56,79.54,79.56,20162.0,76.3284,76.3284,76.3092,76.3284,20162.0
2024-07-02 13:15:00,79.55,79.56,79.53,79.54,42938.0,76.3188,76.3284,76.2996,76.3092,42938.0
2024-07-02 13:20:00,79.53,79.55,79.52,79.54,62993.0,76.2996,76.3188,76.29,76.3092,62993.0
2024-07-02 13:25:00,79.55,79.55,79.54,79.54,15329.0,76.3188,76.3188,76.3092,76.3092,15329.0
2024-07-02 13:30:00,79.54,79.55,79.53,79.54,7993.0,76.3092,76.3188,76.2996,76.3092,7993.0
2024-07-02 13:35:00,79.54,79.54,79.51,79.52,26212.0,76.3092,76.3092,76.2804,76.29,26212.0
2024-07-02 13:40:00,79.53,79.53,79.52,79.53,5450.0,76.2996,76.2996,76.29,76.2996,5450.0
2024-07-02 13:45:00,79.53,79.54,79.52,79.54,12742.0,76.2996,76.3092,76.29,76.3092,12742.0
2024-07-02 13:50:00,79.53,79.56,79.53,79.56,8779.0,76.2996,76.3284,76.2996,76.3284,8779.0
2024-07-02 13:55:00,79.56,79.57,79.55,79.56,9891.0,76.3284,76.338,76.3188,76.3284,9891.0
2024-07-02 14:00:00,79.56,79.56,79.55,79.56,5899.0,76.3284,76.3284,76.3188,76.3284,5899.0
2024-07-02 14:05:00,79.55,79.56,79.54,79.55,17510.0,76.3188,76.3284,76.3092,76.3188,17510.0
2024-07-02 14:10:00,79.54,79.57,79.54,79.56,22924.0,76.3092,76.338,76.3092,76.3284,22924.0
2024-07-02 14:15:00,79.57,79.57,79.56,79.56,7854.0,76.338,76.338,76.3284,76.3284,7854.0
2024-07-02 14:20:00,79.56,79.59,79.56,79.59,14955.0,76.3284,76.3572,76.3284,76.3572,14955.0
2024-07-02 14:25:00,79.59,79.59,79.58,79.59,15072.0,76.3572,76.3572,76.3476,76.3572,15072.0
2024-07-02 14:30:00,79.59,79.59,79.58,79.58,23292.0,76.3572,76.3572,76.3476,76.3476,23292.0
2024-07-02 14:35:00,79.59,79.59,79.58,79.58,9743.0,76.3572,76.3572,76.3476,76.3476,9743.0
2024-07-02 14:40:00,79.58,79.59,79.58,79.59,34656.0,76.3476,76.3572,76.3476,76.3572,34656.0
2024-07-02 14:45:00,79.59,79.6,79.58,79.59,125592.0,76.3572,76.3668,76.3476,76.3572,125592.0
2024-07-02 14:50:00,79.59,79.62,79.58,79.62,287624.0,76.3572,76.3859,76.3476,76.3859,287624.0
2024-07-02 14:55:00,79.62,79.62,79.61,79.61,6995.0,76.3859,76.3859,76.3763,76.3763,6995.0
2024-07-02 15:00:00,79.61,79.62,79.59,79.62,72108.0,76.3763,76.3859,76.3572,76.3859,72108.0
2024-07-02 15:05:00,79.62,79.62,79.59,79.61,60252.0,76.3859,76.3859,76.3572,76.3763,60252.0
2024-07-02 15:10:00,79.61,79.61,79.6,79.61,8679.0,76.3763,76.3763,76.3668,76.3763,8679.0
2024-07-02 15:15:00,79.61,79.61,79.6,79.6,38213.0,76.3763,76.3763,76.3668,76.3668,38213.0
2024-07-02 15:20:00,79.61,79.64,79.6,79.64,106310.0,76.3763,76.4051,76.3668,76.4051,106310.0
2024-07-02 15:25:00,79.64,79.65,79.63,79.65,35746.0,76.4051,76.4147,76.3955,76.4147,35746.0
2024-07-02 15:30:00,79.65,79.67,79.64,79.65,34498.0,76.4147,76.4339,76.4051,76.4147,34498.0
2024-07-02 15:35:00,79.65,79.67,79.64,79.66,27103.0,76.4147,76.4339,76.4051,76.4243,27103.0
2024-07-02 15:40:00,79.66,79.66,79.64,79.65,43645.0,76.4243,76.4243,76.4051,76.4147,43645.0
2024-07-02 15:45:00,79.65,79.65,79.63,79.63,29914.0,76.4147,76.4147,76.3955,76.3955,29914.0
2024-07-02 15:50:00,79.64,79.64,79.62,79.63,33577.0,76.4051,76.4051,76.3859,76.3955,33577.0
2024-07-02 15:55:00,79.64,79.65,79.63,79.65,90545.0,76.4051,76.4147,76.3955,76.4147,90545.0
2024-07-03 09:30:00,79.83,79.83,79.8,79.8,100811.0,76.5874,76.5874,76.5586,76.5586,100811.0
2024-07-03 09:35:00,79.8,79.81,79.8,79.81,30277.0,76.5586,76.5682,76.5586,76.5682,30277.0
2024-07-03 09:40:00,79.81,79.82,79.79,79.81,38296.0,76.5682,76.5778,76.549,76.5682,38296.0
2024-07-03 09:45:00,79.81,79.83,79.79,79.8,20187.0,76.5682,76.5874,76.549,76.5586,20187.0
2024-07-03 09:50:00,79.8,79.82,79.78,79.79,19730.0,76.5586,76.5778,76.5394,76.549,19730.0
2024-07-03 09:55:00,79.79,79.82,79.79,79.81,70894.0,76.549,76.5778,76.549,76.5682,70894.0
2024-07-03 10:00:00,79.81,80.11,79.81,79.98,136378.0,76.5682,76.856,76.5682,76.7313,136378.0
2024-07-03 10:05:00,79.96,80.02,79.96,80.02,74418.0,76.7121,76.7697,76.7121,76.7697,74418.0
2024-07-03 10:10:00,80.02,80.08,80.01,80.07,88893.0,76.7697,76.8273,76.7601,76.8177,88893.0
2024-07-03 10:15:00,80.07,80.12,80.06,80.09,39940.0,76.8177,76.8656,76.8081,76.8368,39940.0
2024-07-03 10:20:00,80.09,80.09,80.05,80.06,53880.0,76.8368,76.8368,76.7985,76.8081,53880.0
2024-07-03 10:25:00,80.06,80.07,80.03,80.04,30788.0,76.8081,76.8177,76.7793,76.7889,30788.0
2024-07-03 10:30:00,80.04,80.05,80.02,80.04,27288.0,76.7889,76.7985,76.7697,76.7889,27288.0
2024-07-03 10:35:00,80.05,80.07,80.03,80.04,22178.0,76.7985,76.8177,76.7793,76.7889,22178.0
2024-07-03 10:40:00,80.04,80.08,80.03,80.08,25945.0,76.7889,76.8273,76.7793,76.8273,25945.0
2024-07-03 10:45:00,80.08,80.11,80.08,80.11,74883.0,76.8273,76.856,76.8273,76.856,74883.0
2024-07-03 10:50:00,80.11,80.12,80.09,80.1,32636.0,76.856,76.8656,76.8368,76.8464,32636.0
2024-07-03 10:55:00,80.09,80.11,80.08,80.09,24809.0,76.8368,76.856,76.8273,76.8368,24809.0
2024-07-03 11:00:00,80.09,80.09,80.07,80.08,94062.0,76.8368,76.8368,76.8177,76.8273,94062.0
2024-07-03 11:05:00,80.07,80.09,80.04,80.06,120761.0,76.8177,76.8368,76.7889,76.8081,120761.0
2024-07-03 11:10:00,80.05,80.08,80.05,80.07,24787.0,76.7985,76.8273,76.7985,76.8177,24787.0
2024-07-03 11:15:00,80.08,80.09,80.06,80.07,15864.0,76.8273,76.8368,76.8081,76.8177,15864.0
2024-07-03 11:20:00,80.08,80.09,80.07,80.08,40537.0,76.8273,76.8368,76.8177,76.8273,40537.0
2024-07-03 11:25:00,80.08,80.08,80.04,80.05,24510.0,76.8273,76.8273,76.7889,76.7985,24510.0
2024-07-03 11:30:00,80.05,80.05,80.01,80.02,41364.0,76.7985,76.7985,76.7601,76.7697,41364.0
2024-07-03 11:35:00,80.02,80.04,80.01,80.03,77165.0,76.7697,76.7889,76.7601,76.7793,77165.0
2024-07-03 11:40:00,80.03,80.03,80.01,80.02,27320.0,76.7793,76.7793,76.7601,76.7697,27320.0
2024-07-03 11:45:00,80.02,80.03,80.01,80.03,13507.0,76.7697,76.7793,76.7601,76.7793,13507.0
2024-07-03 11:50:00,80.03,80.03,80.02,80.03,31815.0,76.7793,76.7793,76.7697,76.7793,31815.0
2024-07-03 11:55:00,80.02,80.04,80.02,80.03,46614.0,76.7697,76.7889,76.7697,76.7793,46614.0
2024-07-03 12:00:00,80.03,80.04,80.02,80.03,15504.0,76.7793,76.7889,76.7697,76.7793,15504.0
2024-07-03 12:05:00,80.02,80.03,80.02,80.03,32043.0,76.7697,76.7793,76.7697,76.7793,32043.0
2024-07-03 12:10:00,80.02,80.03,80.02,80.03,27041.0,76.7697,76.7793,76.7697,76.7793,27041.0
2024-07-03 12:15:00,80.03,80.05,80.02,80.05,25380.0,76.7793,76.7985,76.7697,76.7985,25380.0
2024-07-03 12:20:00,80.05,80.05,80.01,80.01,45951.0,76.7985,76.7985,76.7601,76.7601,45951.0
2024-07-03 12:25:00,80.02,80.03,80.01,80.03,73959.0,76.7697,76.7793,76.7601,76.7793,73959.0
2024-07-03 12:30:00,80.03,80.05,80.02,80.05,42323.0,76.7793,76.7985,76.7697,76.7985,42323.0
2024-07-03 12:35:00,80.05,80.07,80.02,80.06,209073.0,76.7985,76.8177,76.7697,76.8081,209073.0
2024-07-03 12:40:00,80.06,80.08,80.06,80.08,26713.0,76.8081,76.8273,76.8081,76.8273,26713.0
2024-07-03 12:45:00,80.07,80.08,80.07,80.08,50541.0,76.8177,76.8273,76.8177,76.8273,50541.0
2024-07-03 12:50:00,80.08,80.09,80.07,80.09,52128.0,76.8273,76.8368,76.8177,76.8368,52128.0
2024-07-03 12:55:00,80.09,80.11,80.08,80.11,167239.0,76.8368,76.856,76.8273,76.856,167239.0
2024-07-05 09:30:00,80.48,80.48,80.3,80.37,107555.0,77.211,77.211,77.0383,77.1055,107555.0
2024-07-05 09:35:00,80.37,80.4,80.35,80.36,25791.0,77.1055,77.1343,77.0863,77.0959,25791.0
2024-07-05 09:40:00,80.36,80.39,80.35,80.35,1257083.0,77.0959,77.1247,77.0863,77.0863,1257083.0
2024-07-05 09:45:00,80.36,80.37,80.31,80.32,17320.0,77.0959,77.1055,77.0479,77.0575,17320.0
2024-07-05 09:50:00,80.33,80.36,80.29,80.33,34155.0,77.0671,77.0959,77.0287,77.0671,34155.0
2024-07-05 09:55:00,80.33,80.34,80.3,80.34,60642.0,77.0671,77.0767,77.0383,77.0767,60642.0
2024-07-05 10:00:00,80.34,80.34,80.31,80.31,40478.0,77.0767,77.0767,77.0479,77.0479,40478.0
2024-07-05 10:05:00,80.32,80.33,80.29,80.31,94166.0,77.0575,77.0671,77.0287,77.0479,94166.0
2024-07-05 10:10:00,80.31,80.32,80.28,80.32,41432.0,77.0479,77.0575,77.0191,77.0575,41432.0
2024-07-05 10:15:00,80.32,80.37,80.32,80.36,25829.0,77.0575,77.1055,77.0575,77.0959,25829.0
2024-07-05 10:20:00,80.36,80.38,80.34,80.34,13649.0,77.0959,77.1151,77.0767,77.0767,13649.0
2024-07-05 10:25:00,80.35,80.35,80.32,80.33,22582.0,77.0863,77.0863,77.0575,77.0671,22582.0
2024-07-05 10:30:00,80.33,80.37,80.33,80.33,32539.0,77.0671,77.1055,77.0671,77.0671,32539.0
2024-07-05 10:35:00,80.33,80.38,80.33,80.38,28394.0,77.0671,77.1151,77.0671,77.1151,28394.0
2024-07-05 10:40:00,80.39,80.4,80.38,80.4,29145.0,77.1247,77.1343,77.1151,77.1343,29145.0
2024-07-05 10:45:00,80.4,80.43,80.39,80.41,38600.0,77.1343,77.163,77.1247,77.1439,38600.0
2024-07-05 10:50:00,80.4,80.42,80.39,80.41,11588.0,77.1343,77.1534,77.1247,77.1439,11588.0
2024-07-05 10:55:00,80.41,80.43,80.4,80.43,75949.0,77.1439,77.163,77.1343,77.163,75949.0
2024-07-05 11:00:00,80.43,80.44,80.42,80.44,73370.0,77.163,77.1726,77.1534,77.1726,73370.0
2024-07-05 11:05:00,80.45,80.47,80.44,80.45,47952.0,77.1822,77.2014,77.1726,77.1822,47952.0
2024-07-05 11:10:00,80.45,80.47,80.44,80.46,22220.0,77.1822,77.2014,77.1726,77.1918,22220.0
2024-07-05 11:15:00,80.46,80.47,80.45,80.47,51077.0,77.1918,77.2014,77.1822,77.2014,51077.0
2024-07-05 11:20:00,80.46,80.49,80.46,80.48,12086.0,77.1918,77.2206,77.1918,77.211,12086.0
2024-07-05 11:25:00,80.48,80.51,80.47,80.5,26620.0,77.211,77.2398,77.2014,77.2302,26620.0
2024-07-05 11:30:00,80.5,80.53,80.5,80.52,18306.0,77.2302,77.259,77.2302,77.2494,18306.0
2024-07-05 11:35:00,80.51,80.53,80.49,80.5,60815.0,77.2398,77.259,77.2206,77.2302,60815.0
2024-07-05 11:40:00,80.49,80.52,80.49,80.5,26440.0,77.2206,77.2494,77.2206,77.2302,26440.0
2024-07-05 11:45:00,80.5,80.5,80.49,80.49,40567.0,77.2302,77.2302,77.2206,77.2206,40567.0
2024-07-05 11:50:00,80.5,80.51,80.47,80.5,36304.0,77.2302,77.2398,77.2014,77.2302,36304.0
2024-07-05 11:55:00,80.5,80.51,80.48,80.48,14247.0,77.2302,77.2398,77.211,77.211,14247.0
2024-07-05 12:00:00,80.48,80.49,80.47,80.48,21649.0,77.211,77.2206,77.2014,77.211,21649.0
2024-07-05 12:05:00,80.47,80.48,80.45,80.47,16401.0,77.2014,77.211,77.1822,77.2014,16401.0
2024-07-05 12:10:00,80.47,80.49,80.46,80.48,10813.0,77.2014,77.2206,77.1918,77.211,10813.0
2024-07-05 12:15:00,80.48,80.49,80.48,80.49,22542.0,77.211,77.2206,77.211,77.2206,22542.0
2024-07-05 12:20:00,80.49,80.5,80.49,80.5,32818.0,77.2206,77.2302,77.2206,77.2302,32818.0
2024-07-05 12:25:00,80.5,80.5,80.48,80.48,40523.0,77.2302,77.2302,77.211,77.211,40523.0
2024-07-05 12:30:00,80.48,80.49,80.47,80.48,16252.0,77.211,77.2206,77.2014,77.211,16252.0
2024-07-05 12:35:00,80.48,80.49,80.47,80.48,13594.0,77.211,77.2206,77.2014,77.211,13594.0
2024-07-05 12:40:00,80.48,80.48,80.46,80.47,14062.0,77.211,77.211,77.1918,77.2014,14062.0
2024-07-05 12:45:00,80.47,80.47,80.46,80.47,9721.0,77.2014,77.2014,77.1918,77.2014,9721.0
2024-07-05 12:50:00,80.47,80.47,80.46,80.47,21983.0,77.2014,77.2014,77.1918,77.2014,21983.0
2024-07-05 12:55:00,80.47,80.49,80.46,80.48,38826.0,77.2014,77.2206,77.1918,77.211,38826.0
2024-07-05 13:00:00,80.48,80.48,80.46,80.47,58314.0,77.211,77.211,77.1918,77.2014,58314.0
2024-07-05 13:05:00,80.47,80.48,80.47,80.48,15511.0,77.2014,77.211,77.2014,77.211,15511.0
2024-07-05 13:10:00,80.48,80.48,80.47,80.48,12837.0,77.211,77.211,77.2014,77.211,12837.0
2024-07-05 13:15:00,80.48,80.48,80.46,80.47,19342.0,77.211,77.211,77.1918,77.2014,19342.0
2024-07-05 13:20:00,80.46,80.47,80.46,80.47,148289.0,77.1918,77.2014,77.1918,77.2014,148289.0
2024-07-05 13:25:00,80.47,80.48,80.46,80.48,42122.0,77.2014,77.211,77.1918,77.211,42122.0
2024-07-05 13:30:00,80.48,80.48,80.47,80.48,52711.0,77.211,77.211,77.2014,77.211,52711.0
2024-07-05 13:35:00,80.48,80.49,80.47,80.48,26048.0,77.211,77.2206,77.2014,77.211,26048.0
2024-07-05 13:40:00,80.48,80.5,80.48,80.5,29995.0,77.211,77.2302,77.211,77.2302,29995.0
2024-07-05 13:45:00,80.5,80.5,80.49,80.5,3983.0,77.2302,77.2302,77.2206,77.2302,3983.0
2024-07-05 13:50:00,80.49,80.5,80.46,80.47,26106.0,77.2206,77.2302,77.1918,77.2014,26106.0
2024-07-05 13:55:00,80.46,80.47,80.45,80.45,45375.0,77.1918,77.2014,77.1822,77.1822,45375.0
2024-07-05 14:00:00,80.45,80.46,80.45,80.46,34018.0,77.1822,77.1918,77.1822,77.1918,34018.0
2024-07-05 14:05:00,80.45,80.46,80.44,80.45,26569.0,77.1822,77.1918,77.1726,77.1822,26569.0
2024-07-05 14:10:00,80.45,80.46,80.44,80.45,92356.0,77.1822,77.1918,77.1726,77.1822,92356.0
2024-07-05 14:15:00,80.45,80.46,80.45,80.45,44443.0,77.1822,77.1918,77.1822,77.1822,44443.0
2024-07-05 14:20:00,80.45,80.47,80.45,80.47,51798.0,77.1822,77.2014,77.1822,77.2014,51798.0
2024-07-05 14:25:00,80.47,80.47,80.46,80.46,32251.0,77.2014,77.2014,77.1918,77.1918,32251.0
2024-07-05 14:30:00,80.47,80.47,80.46,80.47,21232.0,77.2014,77.2014,77.1918,77.2014,21232.0
2024-07-05 14:35:00,80.47,80.48,80.46,80.48,136278.0,77.2014,77.211,77.1918,77.211,136278.0
2024-07-05 14:40:00,80.48,80.48,80.46,80.47,9357.0,77.211,77.211,77.1918,77.2014,9357.0
2024-07-05 14:45:00,80.47,80.47,80.45,80.47,40240.0,77.2014,77.2014,77.1822,77.2014,40240.0
2024-07-05 14:50:00,80.46,80.49,80.46,80.48,13210.0,77.1918,77.2206,77.1918,77.211,13210.0
2024-07-05 14:55:00,80.48,80.49,80.47,80.48,36921.0,77.211,77.2206,77.2014,77.211,36921.0
2024-07-05 15:00:00,80.49,80.49,80.46,80.47,18805.0,77.2206,77.2206,77.1918,77.2014,18805.0
2024-07-05 15:05:00,80.48,80.48,80.47,80.48,9724.0,77.211,77.211,77.2014,77.211,9724.0
2024-07-05 15:10:00,80.48,80.49,80.47,80.49,14463.0,77.211,77.2206,77.2014,77.2206,14463.0
2024-07-05 15:15:00,80.49,80.49,80.48,80.49,115632.0,77.2206,77.2206,77.211,77.2206,115632.0
2024-07-05 15:20:00,80.49,80.51,80.49,80.5,25224.0,77.2206,77.2398,77.2206,77.2302,25224.0
2024-07-05 15:25:00,80.51,80.51,80.5,80.51,43577.0,77.2398,77.2398,77.2302,77.2398,43577.0
2024-07-05 15:30:00,80.51,80.51,80.49,80.5,90719.0,77.2398,77.2398,77.2206,77.2302,90719.0
2024-07-05 15:35:00,80.5,80.51,80.49,80.5,17830.0,77.2302,77.2398,77.2206,77.2302,17830.0
2024-07-05 15:40:00,80.51,80.51,80.5,80.51,26785.0,77.2398,77.2398,77.2302,77.2398,26785.0
2024-07-05 15:45:00,80.51,80.52,80.49,80.5,26972.0,77.2398,77.2494,77.2206,77.2302,26972.0
2024-07-05 15:50:00,80.5,80.51,80.49,80.5,37155.0,77.2302,77.2398,77.2206,77.2302,37155.0
2024-07-05 15:55:00,80.5,80.51,80.48,80.49,78040.0,77.2302,77.2398,77.211,77.2206,78040.0
2024-07-08 09:30:00,80.57,80.57,80.47,80.5,70557.0,77.2974,77.2974,77.2014,77.2302,70557.0
2024-07-08 09:35:00,80.49,80.5,80.44,80.45,32472.0,77.2206,77.2302,77.1726,77.1822,32472.0
2024-07-08 09:40:00,80.44,80.46,80.4,80.45,231030.0,77.1726,77.1918,77.1343,77.1822,231030.0
2024-07-08 09:45:00,80.45,80.49,80.45,80.48,19781.0,77.1822,77.2206,77.1822,77.211,19781.0
2024-07-08 09:50:00,80.48,80.51,80.48,80.51,21980.0,77.211,77.2398,77.211,77.2398,21980.0
2024-07-08 09:55:00,80.51,80.52,80.5,80.52,19455.0,77.2398,77.2494,77.2302,77.2494,19455.0
2024-07-08 10:00:00,80.52,80.55,80.51,80.53,31848.0,77.2494,77.2782,77.2398,77.259,31848.0
2024-07-08 10:05:00,80.54,80.54,80.51,80.51,46638.0,77.2686,77.2686,77.2398,77.2398,46638.0
2024-07-08 10:10:00,80.51,80.55,80.51,80.53,41468.0,77.2398,77.2782,77.2398,77.259,41468.0
2024-07-08 10:15:00,80.53,80.53,80.51,80.52,36213.0,77.259,77.259,77.2398,77.2494,36213.0
2024-07-08 10:20:00,80.51,80.52,80.49,80.52,49581.0,77.2398,77.2494,77.2206,77.2494,49581.0
2024-07-08 10:25:00,80.52,80.52,80.5,80.51,20934.0,77.2494,77.2494,77.2302,77.2398,20934.0
2024-07-08 10:30:00,80.51,80.52,80.51,80.52,32550.0,77.2398,77.2494,77.2398,77.2494,32550.0
2024-07-08 10:35:00,80.52,80.52,80.49,80.5,361911.0,77.2494,77.2494,77.2206,77.2302,361911.0
2024-07-08 10:40:00,80.5,80.51,80.48,80.5,38383.0,77.2302,77.2398,77.211,77.2302,38383.0
2024-07-08 10:45:00,80.5,80.52,80.49,80.51,25015.0,77.2302,77.2494,77.2206,77.2398,25015.0
2024-07-08 10:50:00,80.51,80.52,80.51,80.52,8816.0,77.2398,77.2494,77.2398,77.2494,8816.0
2024-07-08 10:55:00,80.52,80.52,80.48,80.48,21218.0,77.2494,77.2494,77.211,77.211,21218.0
2024-07-08 11:00:00,80.48,80.52,80.48,80.48,103381.0,77.211,77.2494,77.211,77.211,103381.0
2024-07-08 11:05:00,80.49,80.5,80.48,80.5,22256.0,77.2206,77.2302,77.211,77.2302,22256.0
2024-07-08 11:10:00,80.49,80.5,80.47,80.48,22551.0,77.2206,77.2302,77.2014,77.211,22551.0
2024-07-08 11:15:00,80.48,80.49,80.47,80.48,7158.0,77.211,77.2206,77.2014,77.211,7158.0
2024-07-08 11:20:00,80.47,80.48,80.47,80.48,31311.0,77.2014,77.211,77.2014,77.211,31311.0
2024-07-08 11:25:00,80.48,80.49,80.46,80.46,18677.0,77.211,77.2206,77.1918,77.1918,18677.0
2024-07-08 11:30:00,80.47,80.48,80.46,80.47,14652.0,77.2014,77.211,77.1918,77.2014,14652.0
2024-07-08 11:35:00,80.47,80.48,80.46,80.48,9230.0,77.2014,77.211,77.1918,77.211,9230.0
2024-07-08 11:40:00,80.47,80.49,80.47,80.47,12507.0,77.2014,77.2206,77.2014,77.2014,12507.0
2024-07-08 11:45:00,80.48,80.48,80.45,80.46,16818.0,77.211,77.211,77.1822,77.1918,16818.0
2024-07-08 11:50:00,80.46,80.47,80.45,80.47,12393.0,77.1918,77.2014,77.1822,77.2014,12393.0
2024-07-08 11:55:00,80.47,80.49,80.46,80.48,15103.0,77.2014,77.2206,77.1918,77.211,15103.0
2024-07-08 12:00:00,80.49,80.49,80.47,80.48,68329.0,77.2206,77.2206,77.2014,77.211,68329.0
2024-07-08 12:05:00,80.48,80.5,80.47,80.49,20958.0,77.211,77.2302,77.2014,77.2206,20958.0
2024-07-08 12:10:00,80.5,80.52,80.49,80.52,12795.0,77.2302,77.2494,77.2206,77.2494,12795.0
2024-07-08 12:15:00,80.52,80.52,80.51,80.51,20406.0,77.2494,77.2494,77.2398,77.2398,20406.0
2024-07-08 12:20:00,80.52,80.52,80.51,80.52,6881.0,77.2494,77.2494,77.2398,77.2494,6881.0
2024-07-08 12:25:00,80.51,80.51,80.49,80.5,27934.0,77.2398,77.2398,77.2206,77.2302,27934.0
2024-07-08 12:30:00,80.5,80.51,80.49,80.5,8639.0,77.2302,77.2398,77.2206,77.2302,8639.0
2024-07-08 12:35:00,80.5,80.51,80.5,80.5,9221.0,77.2302,77.2398,77.2302,77.2302,9221.0
2024-07-08 12:40:00,80.51,80.51,80.5,80.51,104614.0,77.2398,77.2398,77.2302,77.2398,104614.0
2024-07-08 12:45:00,80.51,80.53,80.5,80.53,59598.0,77.2398,77.259,77.2302,77.259,59598.0
2024-07-08 12:50:00,80.52,80.53,80.52,80.53,7402.0,77.2494,77.259,77.2494,77.259,7402.0
2024-07-08 12:55:00,80.52,80.53,80.52,80.53,14022.0,77.2494,77.259,77.2494,77.259,14022.0
2024-07-08 13:00:00,80.52,80.53,80.51,80.52,13477.0,77.2494,77.259,77.2398,77.2494,13477.0
2024-07-08 13:05:00,80.51,80.53,80.51,80.53,32438.0,77.2398,77.259,77.2398,77.259,32438.0
2024-07-08 13:10:00,80.53,80.55,80.53,80.55,22389.0,77.259,77.2782,77.259,77.2782,22389.0
2024-07-08 13:15:00,80.55,80.56,80.54,80.55,25768.0,77.2782,77.2878,77.2686,77.2782,25768.0
2024-07-08 13:20:00,80.56,80.56,80.55,80.56,11856.0,77.2878,77.2878,77.2782,77.2878,11856.0
2024-07-08 13:25:00,80.56,80.56,80.55,80.56,27480.0,77.2878,77.2878,77.2782,77.2878,27480.0
2024-07-08 13:30:00,80.56,80.57,80.55,80.56,74461.0,77.2878,77.2974,77.2782,77.2878,74461.0
2024-07-08 13:35:00,80.56,80.57,80.56,80.56,9782.0,77.2878,77.2974,77.2878,77.2878,9782.0
2024-07-08 13:40:00,80.56,80.57,80.56,80.56,24168.0,77.2878,77.2974,77.2878,77.2878,24168.0
2024-07-08 13:45:00,80.57,80.57,80.56,80.56,14197.0,77.2974,77.2974,77.2878,77.2878,14197.0
2024-07-08 13:50:00,80.56,80.58,80.56,80.58,13141.0,77.2878,77.3069,77.2878,77.3069,13141.0
2024-07-08 13:55:00,80.58,80.58,80.56,80.56,15709.0,77.3069,77.3069,77.2878,77.2878,15709.0
2024-07-08 14:00:00,80.56,80.56,80.55,80.56,12861.0,77.2878,77.2878,77.2782,77.2878,12861.0
2024-07-08 14:05:00,80.55,80.56,80.55,80.55,18165.0,77.2782,77.2878,77.2782,77.2782,18165.0
2024-07-08 14:10:00,80.55,80.55,80.54,80.55,26323.0,77.2782,77.2782,77.2686,77.2782,26323.0
2024-07-08 14:15:00,80.55,80.55,80.53,80.55,31095.0,77.2782,77.2782,77.259,77.2782,31095.0
2024-07-08 14:20:00,80.55,80.56,80.54,80.56,218301.0,77.2782,77.2878,77.2686,77.2878,218301.0
2024-07-08 14:25:00,80.56,80.56,80.54,80.54,48115.0,77.2878,77.2878,77.2686,77.2686,48115.0
2024-07-08 14:30:00,80.55,80.56,80.54,80.56,16828.0,77.2782,77.2878,77.2686,77.2878,16828.0
2024-07-08 14:35:00,80.55,80.56,80.55,80.56,15495.0,77.2782,77.2878,77.2782,77.2878,15495.0
2024-07-08 14:40:00,80.56,80.56,80.55,80.56,9077.0,77.2878,77.2878,77.2782,77.2878,9077.0
2024-07-08 14:45:00,80.55,80.56,80.54,80.56,37872.0,77.2782,77.2878,77.2686,77.2878,37872.0
2024-07-08 14:50:00,80.56,80.56,80.55,80.56,23590.0,77.2878,77.2878,77.2782,77.2878,23590.0
2024-07-08 14:55:00,80.55,80.57,80.54,80.56,149618.0,77.2782,77.2974,77.2686,77.2878,149618.0
2024-07-08 15:00:00,80.56,80.58,80.56,80.57,40494.0,77.2878,77.3069,77.2878,77.2974,40494.0
2024-07-08 15:05:00,80.56,80.57,80.53,80.54,48627.0,77.2878,77.2974,77.259,77.2686,48627.0
2024-07-08 15:10:00,80.54,80.55,80.53,80.55,120071.0,77.2686,77.2782,77.259,77.2782,120071.0
2024-07-08 15:15:00,80.55,80.55,80.54,80.54,103207.0,77.2782,77.2782,77.2686,77.2686,103207.0
2024-07-08 15:20:00,80.55,80.55,80.53,80.54,111488.0,77.2782,77.2782,77.259,77.2686,111488.0
2024-07-08 15:25:00,80.53,80.54,80.53,80.53,19136.0,77.259,77.2686,77.259,77.259,19136.0
2024-07-08 15:30:00,80.54,80.54,80.52,80.52,66031.0,77.2686,77.2686,77.2494,77.2494,66031.0
2024-07-08 15:35:00,80.53,80.53,80.51,80.52,56359.0,77.259,77.259,77.2398,77.2494,56359.0
2024-07-08 15:40:00,80.51,80.52,80.51,80.52,64412.0,77.2398,77.2494,77.2398,77.2494,64412.0
2024-07-08 15:45:00,80.52,80.52,80.5,80.52,105199.0,77.2494,77.2494,77.2302,77.2494,105199.0
2024-07-08 15:50:00,80.52,80.52,80.5,80.51,101679.0,77.2494,77.2494,77.2302,77.2398,101679.0
2024-07-08 15:55:00,80.51,80.51,80.48,80.49,139124.0,77.2398,77.2398,77.211,77.2206,139124.0
2024-07-09 09:30:00,80.49,80.49,80.36,80.41,121324.0,77.2206,77.2206,77.0959,77.1439,121324.0
2024-07-09 09:35:00,80.4,80.42,80.39,80.41,1338899.0,77.1343,77.1534,77.1247,77.1439,1338899.0
2024-07-09 09:40:00,80.41,80.41,80.39,80.41,20077.0,77.1439,77.1439,77.1247,77.1439,20077.0
2024-07-09 09:45:00,80.41,80.43,80.4,80.41,66954.0,77.1439,77.163,77.1343,77.1439,66954.0
2024-07-09 09:50:00,80.4,80.44,80.4,80.44,14543.0,77.1343,77.1726,77.1343,77.1726,14543.0
2024-07-09 09:55:00,80.44,80.46,80.43,80.45,11835.0,77.1726,77.1918,77.163,77.1822,11835.0
2024-07-09 10:00:00,80.44,80.49,80.36,80.37,50976.0,77.1726,77.2206,77.0959,77.1055,50976.0
2024-07-09 10:05:00,80.37,80.37,80.31,80.36,21115.0,77.1055,77.1055,77.0479,77.0959,21115.0
2024-07-09 10:10:00,80.37,80.38,80.35,80.37,18910.0,77.1055,77.1151,77.0863,77.1055,18910.0
2024-07-09 10:15:00,80.38,80.4,80.37,80.39,145170.0,77.1151,77.1343,77.1055,77.1247,145170.0
2024-07-09 10:20:00,80.39,80.39,80.35,80.36,369468.0,77.1247,77.1247,77.0863,77.0959,369468.0
2024-07-09 10:25:00,80.36,80.38,80.33,80.38,13086.0,77.0959,77.1151,77.0671,77.1151,13086.0
2024-07-09 10:30:00,80.38,80.38,80.35,80.37,46799.0,77.1151,77.1151,77.0863,77.1055,46799.0
2024-07-09 10:35:00,80.37,80.38,80.36,80.37,18278.0,77.1055,77.1151,77.0959,77.1055,18278.0
2024-07-09 10:40:00,80.36,80.36,80.34,80.34,18221.0,77.0959,77.0959,77.0767,77.0767,18221.0
2024-07-09 10:45:00,80.35,80.37,80.35,80.37,12381.0,77.0863,77.1055,77.0863,77.1055,12381.0
2024-07-09 10:50:00,80.36,80.37,80.31,80.32,21586.0,77.0959,77.1055,77.0479,77.0575,21586.0
2024-07-09 10:55:00,80.33,80.33,80.31,80.33,20566.0,77.0671,77.0671,77.0479,77.0671,20566.0
2024-07-09 11:00:00,80.33,80.35,80.32,80.34,16274.0,77.0671,77.0863,77.0575,77.0767,16274.0
2024-07-09 11:05:00,80.33,80.34,80.32,80.32,16185.0,77.0671,77.0767,77.0575,77.0575,16185.0
2024-07-09 11:10:00,80.33,80.33,80.3,80.3,14482.0,77.0671,77.0671,77.0383,77.0383,14482.0
2024-07-09 11:15:00,80.31,80.31,80.27,80.29,47012.0,77.0479,77.0479,77.0095,77.0287,47012.0
2024-07-09 11:20:00,80.28,80.29,80.26,80.27,29764.0,77.0191,77.0287,76.9999,77.0095,29764.0
2024-07-09 11:25:00,80.27,80.29,80.26,80.28,17565.0,77.0095,77.0287,76.9999,77.0191,17565.0
2024-07-09 11:30:00,80.27,80.29,80.27,80.29,22793.0,77.0095,77.0287,77.0095,77.0287,22793.0
2024-07-09 11:35:00,80.29,80.3,80.28,80.3,5821.0,77.0287,77.0383,77.0191,77.0383,5821.0
2024-07-09 11:40:00,80.29,80.29,80.27,80.29,14630.0,77.0287,77.0287,77.0095,77.0287,14630.0
2024-07-09 11:45:00,80.29,80.31,80.28,80.29,710911.0,77.0287,77.0479,77.0191,77.0287,710911.0
2024-07-09 11:50:00,80.3,80.3,80.29,80.3,18491.0,77.0383,77.0383,77.0287,77.0383,18491.0
2024-07-09 11:55:00,80.3,80.31,80.29,80.31,68646.0,77.0383,77.0479,77.0287,77.0479,68646.0
2024-07-09 12:00:00,80.3,80.32,80.3,80.31,12587.0,77.0383,77.0575,77.0383,77.0479,12587.0
2024-07-09 12:05:00,80.31,80.34,80.31,80.33,12185.0,77.0479,77.0767,77.0479,77.0671,12185.0
2024-07-09 12:10:00,80.34,80.35,80.33,80.34,13378.0,77.0767,77.0863,77.0671,77.0767,13378.0
2024-07-09 12:15:00,80.34,80.35,80.34,80.34,10813.0,77.0767,77.0863,77.0767,77.0767,10813.0
2024-07-09 12:20:00,80.34,80.37,80.33,80.36,17693.0,77.0767,77.1055,77.0671,77.0959,17693.0
2024-07-09 12:25:00,80.36,80.37,80.35,80.37,53795.0,77.0959,77.1055,77.0863,77.1055,53795.0
2024-07-09 12:30:00,80.37,80.38,80.36,80.37,31648.0,77.1055,77.1151,77.0959,77.1055,31648.0
2024-07-09 12:35:00,80.37,80.38,80.35,80.35,37480.0,77.1055,77.1151,77.0863,77.0863,37480.0
2024-07-09 12:40:00,80.36,80.37,80.35,80.36,17302.0,77.0959,77.1055,77.0863,77.0959,17302.0
2024-07-09 12:45:00,80.36,80.36,80.34,80.34,6568.0,77.0959,77.0959,77.0767,77.0767,6568.0
2024-07-09 12:50:00,80.35,80.36,80.34,80.34,13107.0,77.0863,77.0959,77.0767,77.0767,13107.0
2024-07-09 12:55:00,80.34,80.35,80.34,80.34,21674.0,77.0767,77.0863,77.0767,77.0767,21674.0
2024-07-09 13:00:00,80.34,80.39,80.33,80.38,70229.0,77.0767,77.1247,77.0671,77.1151,70229.0
2024-07-09 13:05:00,80.39,80.39,80.38,80.39,7386.0,77.1247,77.1247,77.1151,77.1247,7386.0
2024-07-09 13:10:00,80.39,80.4,80.37,80.38,198858.0,77.1247,77.1343,77.1055,77.1151,198858.0
2024-07-09 13:15:00,80.37,80.37,80.35,80.37,165242.0,77.1055,77.1055,77.0863,77.1055,165242.0
2024-07-09 13:20:00,80.37,80.37,80.35,80.37,22430.0,77.1055,77.1055,77.0863,77.1055,22430.0
2024-07-09 13:25:00,80.37,80.38,80.36,80.38,47454.0,77.1055,77.1151,77.0959,77.1151,47454.0
2024-07-09 13:30:00,80.37,80.38,80.36,80.37,36852.0,77.1055,77.1151,77.0959,77.1055,36852.0
2024-07-09 13:35:00,80.37,80.39,80.36,80.39,18300.0,77.1055,77.1247,77.0959,77.1247,18300.0
2024-07-09 13:40:00,80.38,80.4,80.38,80.4,5234.0,77.1151,77.1343,77.1151,77.1343,5234.0
2024-07-09 13:45:00,80.4,80.42,80.39,80.41,11749.0,77.1343,77.1534,77.1247,77.1439,11749.0
2024-07-09 13:50:00,80.41,80.42,80.4,80.41,18283.0,77.1439,77.1534,77.1343,77.1439,18283.0
2024-07-09 13:55:00,80.41,80.42,80.4,80.41,15868.0,77.1439,77.1534,77.1343,77.1439,15868.0
2024-07-09 14:00:00,80.41,80.41,80.39,80.41,19435.0,77.1439,77.1439,77.1247,77.1439,19435.0
2024-07-09 14:05:00,80.41,80.42,80.4,80.42,7555.0,77.1439,77.1534,77.1343,77.1534,7555.0
2024-07-09 14:10:00,80.42,80.44,80.41,80.42,20894.0,77.1534,77.1726,77.1439,77.1534,20894.0
2024-07-09 14:15:00,80.43,80.44,80.42,80.44,4715.0,77.163,77.1726,77.1534,77.1726,4715.0
2024-07-09 14:20:00,80.44,80.44,80.43,80.44,22298.0,77.1726,77.1726,77.163,77.1726,22298.0
2024-07-09 14:25:00,80.43,80.43,80.42,80.42,12075.0,77.163,77.163,77.1534,77.1534,12075.0
2024-07-09 14:30:00,80.42,80.43,80.42,80.42,21817.0,77.1534,77.163,77.1534,77.1534,21817.0
2024-07-09 14:35:00,80.42,80.42,80.4,80.4,54077.0,77.1534,77.1534,77.1343,77.1343,54077.0
2024-07-09 14:40:00,80.41,80.41,80.4,80.4,9114.0,77.1439,77.1439,77.1343,77.1343,9114.0
2024-07-09 14:45:00,80.4,80.41,80.39,80.4,82842.0,77.1343,77.1439,77.1247,77.1343,82842.0
2024-07-09 14:50:00,80.39,80.41,80.39,80.41,26126.0,77.1247,77.1439,77.1247,77.1439,26126.0
2024-07-09 14:55:00,80.41,80.42,80.4,80.41,23517.0,77.1439,77.1534,77.1343,77.1439,23517.0
2024-07-09 15:00:00,80.41,80.43,80.41,80.42,17865.0,77.1439,77.163,77.1439,77.1534,17865.0
2024-07-09 15:05:00,80.42,80.42,80.4,80.41,29017.0,77.1534,77.1534,77.1343,77.1439,29017.0
2024-07-09 15:10:00,80.41,80.43,80.4,80.43,34947.0,77.1439,77.163,77.1343,77.163,34947.0
2024-07-09 15:15:00,80.43,80.43,80.42,80.42,10411.0,77.163,77.163,77.1534,77.1534,10411.0
2024-07-09 15:20:00,80.42,80.43,80.42,80.42,12270.0,77.1534,77.163,77.1534,77.1534,12270.0
2024-07-09 15:25:00,80.42,80.43,80.41,80.42,30702.0,77.1534,77.163,77.1439,77.1534,30702.0
2024-07-09 15:30:00,80.42,80.42,80.4,80.41,88890.0,77.1534,77.1534,77.1343,77.1439,88890.0
2024-07-09 15:35:00,80.42,80.42,80.41,80.42,23985.0,77.1534,77.1534,77.1439,77.1534,23985.0
2024-07-09 15:40:00,80.41,80.42,80.4,80.41,58771.0,77.1439,77.1534,77.1343,77.1439,58771.0
2024-07-09 15:45:00,80.41,80.42,80.4,80.42,32211.0,77.1439,77.1534,77.1343,77.1534,32211.0
2024-07-09 15:50:00,80.41,80.42,80.41,80.41,14077.0,77.1439,77.1534,77.1439,77.1439,14077.0
2024-07-09 15:55:00,80.41,80.41,80.38,80.4,110551.0,77.1439,77.1439,77.1151,77.1343,110551.0
2024-07-10 09:30:00,80.56,80.56,80.41,80.44,68728.0,77.2878,77.2878,77.1439,77.1726,68728.0
2024-07-10 09:35:00,80.45,80.46,80.44,80.45,13649.0,77.1822,77.1918,77.1726,77.1822,13649.0
2024-07-10 09:40:00,80.45,80.46,80.44,80.45,12848.0,77.1822,77.1918,77.1726,77.1822,12848.0
2024-07-10 09:45:00,80.45,80.45,80.42,80.45,22200.0,77.1822,77.1822,77.1534,77.1822,22200.0
2024-07-10 09:50:00,80.45,80.46,80.44,80.46,13441.0,77.1822,77.1918,77.1726,77.1918,13441.0
2024-07-10 09:55:00,80.45,80.47,80.44,80.44,19961.0,77.1822,77.2014,77.1726,77.1726,19961.0
2024-07-10 10:00:00,80.45,80.47,80.44,80.44,48018.0,77.1822,77.2014,77.1726,77.1726,48018.0
2024-07-10 10:05:00,80.44,80.45,80.44,80.44,18066.0,77.1726,77.1822,77.1726,77.1726,18066.0
2024-07-10 10:10:00,80.44,80.46,80.44,80.45,101588.0,77.1726,77.1918,77.1726,77.1822,101588.0
2024-07-10 10:15:00,80.45,80.47,80.45,80.45,29425.0,77.1822,77.2014,77.1822,77.1822,29425.0
2024-07-10 10:20:00,80.45,80.48,80.45,80.47,27963.0,77.1822,77.211,77.1822,77.2014,27963.0
2024-07-10 10:25:00,80.47,80.48,80.45,80.46,19759.0,77.2014,77.211,77.1822,77.1918,19759.0
2024-07-10 10:30:00,80.45,80.47,80.45,80.45,38802.0,77.1822,77.2014,77.1822,77.1822,38802.0
2024-07-10 10:35:00,80.45,80.46,80.44,80.45,25763.0,77.1822,77.1918,77.1726,77.1822,25763.0
2024-07-10 10:40:00,80.45,80.46,80.43,80.43,33285.0,77.1822,77.1918,77.163,77.163,33285.0
2024-07-10 10:45:00,80.44,80.44,80.42,80.43,23277.0,77.1726,77.1726,77.1534,77.163,23277.0
2024-07-10 10:50:00,80.43,80.44,80.42,80.42,15965.0,77.163,77.1726,77.1534,77.1534,15965.0
2024-07-10 10:55:00,80.43,80.43,80.4,80.41,707128.0,77.163,77.163,77.1343,77.1439,707128.0
2024-07-10 11:00:00,80.41,80.43,80.4,80.42,23418.0,77.1439,77.163,77.1343,77.1534,23418.0
2024-07-10 11:05:00,80.43,80.43,80.4,80.42,21655.0,77.163,77.163,77.1343,77.1534,21655.0
2024-07-10 11:10:00,80.42,80.42,80.38,80.4,15796.0,77.1534,77.1534,77.1151,77.1343,15796.0
2024-07-10 11:15:00,80.4,80.4,80.36,80.37,13523.0,77.1343,77.1343,77.0959,77.1055,13523.0
2024-07-10 11:20:00,80.37,80.4,80.37,80.4,13540.0,77.1055,77.1343,77.1055,77.1343,13540.0
2024-07-10 11:25:00,80.4,80.4,80.38,80.4,19314.0,77.1343,77.1343,77.1151,77.1343,19314.0
2024-07-10 11:30:00,80.39,80.41,80.39,80.41,65464.0,77.1247,77.1439,77.1247,77.1439,65464.0
2024-07-10 11:35:00,80.41,80.42,80.4,80.42,74834.0,77.1439,77.1534,77.1343,77.1534,74834.0
2024-07-10 11:40:00,80.42,80.42,80.41,80.42,61074.0,77.1534,77.1534,77.1439,77.1534,61074.0
2024-07-10 11:45:00,80.42,80.43,80.41,80.43,61113.0,77.1534,77.163,77.1439,77.163,61113.0
2024-07-10 11:50:00,80.43,80.44,80.42,80.44,64032.0,77.163,77.1726,77.1534,77.1726,64032.0
2024-07-10 11:55:00,80.44,80.45,80.43,80.44,78444.0,77.1726,77.1822,77.163,77.1726,78444.0
2024-07-10 12:00:00,80.44,80.47,80.43,80.47,53742.0,77.1726,77.2014,77.163,77.2014,53742.0
2024-07-10 12:05:00,80.47,80.49,80.45,80.47,33776.0,77.2014,77.2206,77.1822,77.2014,33776.0
2024-07-10 12:10:00,80.47,80.48,80.46,80.48,24110.0,77.2014,77.211,77.1918,77.211,24110.0
2024-07-10 12:15:00,80.48,80.48,80.47,80.48,9166.0,77.211,77.211,77.2014,77.211,9166.0
2024-07-10 12:20:00,80.47,80.48,80.47,80.48,18887.0,77.2014,77.211,77.2014,77.211,18887.0
2024-07-10 12:25:00,80.47,80.48,80.46,80.46,103150.0,77.2014,77.211,77.1918,77.1918,103150.0
2024-07-10 12:30:00,80.46,80.48,80.46,80.47,94713.0,77.1918,77.211,77.1918,77.2014,94713.0
2024-07-10 12:35:00,80.46,80.48,80.46,80.48,74575.0,77.1918,77.211,77.1918,77.211,74575.0
2024-07-10 12:40:00,80.48,80.48,80.47,80.48,20315.0,77.211,77.211,77.2014,77.211,20315.0
2024-07-10 12:45:00,80.48,80.48,80.46,80.48,18462.0,77.211,77.211,77.1918,77.211,18462.0
2024-07-10 12:50:00,80.48,80.48,80.47,80.48,11907.0,77.211,77.211,77.2014,77.211,11907.0
2024-07-10 12:55:00,80.48,80.48,80.46,80.47,12965.0,77.211,77.211,77.1918,77.2014,12965.0
2024-07-10 13:00:00,80.47,80.52,80.44,80.5,81243.0,77.2014,77.2494,77.1726,77.2302,81243.0
2024-07-10 13:05:00,80.51,80.52,80.5,80.51,10456.0,77.2398,77.2494,77.2302,77.2398,10456.0
2024-07-10 13:10:00,80.51,80.51,80.47,80.5,19655.0,77.2398,77.2398,77.2014,77.2302,19655.0
2024-07-10 13:15:00,80.5,80.5,80.48,80.49,26944.0,77.2302,77.2302,77.211,77.2206,26944.0
2024-07-10 13:20:00,80.49,80.5,80.48,80.49,27859.0,77.2206,77.2302,77.211,77.2206,27859.0
2024-07-10 13:25:00,80.48,80.5,80.47,80.47,44521.0,77.211,77.2302,77.2014,77.2014,44521.0
2024-07-10 13:30:00,80.47,80.48,80.45,80.45,31251.0,77.2014,77.211,77.1822,77.1822,31251.0
2024-07-10 13:35:00,80.45,80.46,80.45,80.46,64133.0,77.1822,77.1918,77.1822,77.1918,64133.0
2024-07-10 13:40:00,80.45,80.47,80.45,80.47,36981.0,77.1822,77.2014,77.1822,77.2014,36981.0
2024-07-10 13:45:00,80.48,80.48,80.45,80.46,121973.0,77.211,77.211,77.1822,77.1918,121973.0
2024-07-10 13:50:00,80.45,80.48,80.45,80.48,232824.0,77.1822,77.211,77.1822,77.211,232824.0
2024-07-10 13:55:00,80.47,80.47,80.46,80.47,126820.0,77.2014,77.2014,77.1918,77.2014,126820.0
2024-07-10 14:00:00,80.47,80.47,80.45,80.45,12442.0,77.2014,77.2014,77.1822,77.1822,12442.0
2024-07-10 14:05:00,80.45,80.46,80.44,80.45,32848.0,77.1822,77.1918,77.1726,77.1822,32848.0
2024-07-10 14:10:00,80.44,80.45,80.42,80.42,96277.0,77.1726,77.1822,77.1534,77.1534,96277.0
2024-07-10 14:15:00,80.42,80.43,80.41,80.42,249306.0,77.1534,77.163,77.1439,77.1534,249306.0
2024-07-10 14:20:00,80.42,80.43,80.42,80.43,23733.0,77.1534,77.163,77.1534,77.163,23733.0
2024-07-10 14:25:00,80.43,80.45,80.42,80.44,23737.0,77.163,77.1822,77.1534,77.1726,23737.0
2024-07-10 14:30:00,80.45,80.46,80.43,80.45,76291.0,77.1822,77.1918,77.163,77.1822,76291.0
2024-07-10 14:35:00,80.46,80.47,80.45,80.47,23488.0,77.1918,77.2014,77.1822,77.2014,23488.0
2024-07-10 14:40:00,80.47,80.47,80.46,80.47,19109.0,77.2014,77.2014,77.1918,77.2014,19109.0
2024-07-10 14:45:00,80.47,80.48,80.46,80.48,14367.0,77.2014,77.211,77.1918,77.211,14367.0
2024-07-10 14:50:00,80.48,80.48,80.47,80.47,15810.0,77.211,77.211,77.2014,77.2014,15810.0
2024-07-10 14:55:00,80.48,80.49,80.47,80.48,46827.0,77.211,77.2206,77.2014,77.211,46827.0
2024-07-10 15:00:00,80.48,80.49,80.46,80.47,79783.0,77.211,77.2206,77.1918,77.2014,79783.0
2024-07-10 15:05:00,80.47,80.49,80.46,80.48,74577.0,77.2014,77.2206,77.1918,77.211,74577.0
2024-07-10 15:10:00,80.48,80.5,80.48,80.49,26333.0,77.211,77.2302,77.211,77.2206,26333.0
2024-07-10 15:15:00,80.49,80.51,80.49,80.49,211361.0,77.2206,77.2398,77.2206,77.2206,211361.0
2024-07-10 15:20:00,80.5,80.5,80.48,80.48,18616.0,77.2302,77.2302,77.211,77.211,18616.0
2024-07-10 15:25:00,80.48,80.49,80.48,80.49,24141.0,77.211,77.2206,77.211,77.2206,24141.0
2024-07-10 15:30:00,80.49,80.49,80.47,80.48,16328.0,77.2206,77.2206,77.2014,77.211,16328.0
2024-07-10 15:35:00,80.48,80.48,80.47,80.48,17178.0,77.211,77.211,77.2014,77.211,17178.0
2024-07-10 15:40:00,80.47,80.5,80.47,80.5,22812.0,77.2014,77.2302,77.2014,77.2302,22812.0
2024-07-10 15:45:00,80.5,80.51,80.49,80.49,121933.0,77.2302,77.2398,77.2206,77.2206,121933.0
2024-07-10 15:50:00,80.5,80.52,80.49,80.51,15345.0,77.2302,77.2494,77.2206,77.2398,15345.0
2024-07-10 15:55:00,80.51,80.53,80.5,80.51,135103.0,77.2398,77.259,77.2302,77.2398,135103.0
2024-07-11 09:30:00,80.98,80.99,80.91,80.97,55094.0,77.6907,77.7003,77.6235,77.6811,55094.0
2024-07-11 09:35:00,80.97,80.98,80.94,80.96,27765.0,77.6811,77.6907,77.6523,77.6715,27765.0
2024-07-11 09:40:00,80.95,80.99,80.94,80.99,89428.0,77.6619,77.7003,77.6523,77.7003,89428.0
2024-07-11 09:45:00,80.98,80.99,80.95,80.97,24891.0,77.6907,77.7003,77.6619,77.6811,24891.0
2024-07-11 09:50:00,80.97,80.99,80.94,80.98,18367.0,77.6811,77.7003,77.6523,77.6907,18367.0
2024-07-11 09:55:00,80.98,81.04,80.97,81.03,25412.0,77.6907,77.7483,77.6811,77.7387,25412.0
2024-07-11 10:00:00,81.02,81.04,81.0,81.04,237001.0,77.7291,77.7483,77.7099,77.7483,237001.0
2024-07-11 10:05:00,81.05,81.05,81.01,81.01,37494.0,77.7579,77.7579,77.7195,77.7195,37494.0
2024-07-11 10:10:00,81.0,81.0,80.97,80.98,21999.0,77.7099,77.7099,77.6811,77.6907,21999.0
2024-07-11 10:15:00,80.98,81.0,80.96,80.99,16506.0,77.6907,77.7099,77.6715,77.7003,16506.0
2024-07-11 10:20:00,80.98,81.0,80.97,80.98,13503.0,77.6907,77.7099,77.6811,77.6907,13503.0
2024-07-11 10:25:00,80.98,81.02,80.98,81.0,19709.0,77.6907,77.7291,77.6907,77.7099,19709.0
2024-07-11 10:30:00,80.99,81.0,80.95,80.95,25362.0,77.7003,77.7099,77.6619,77.6619,25362.0
2024-07-11 10:35:00,80.94,80.96,80.93,80.95,36984.0,77.6523,77.6715,77.6427,77.6619,36984.0
2024-07-11 10:40:00,80.95,80.96,80.93,80.94,12135.0,77.6619,77.6715,77.6427,77.6523,12135.0
2024-07-11 10:45:00,80.94,80.98,80.94,80.96,19036.0,77.6523,77.6907,77.6523,77.6715,19036.0
2024-07-11 10:50:00,80.97,80.99,80.96,80.98,56871.0,77.6811,77.7003,77.6715,77.6907,56871.0
2024-07-11 10:55:00,80.98,80.99,80.96,80.98,40138.0,77.6907,77.7003,77.6715,77.6907,40138.0
2024-07-11 11:00:00,80.98,81.0,80.95,81.0,14302.0,77.6907,77.7099,77.6619,77.7099,14302.0
2024-07-11 11:05:00,81.0,81.01,80.98,81.01,11128.0,77.7099,77.7195,77.6907,77.7195,11128.0
2024-07-11 11:10:00,81.01,81.03,80.99,81.01,19752.0,77.7195,77.7387,77.7003,77.7195,19752.0
2024-07-11 11:15:00,81.0,81.01,80.98,81.0,14843.0,77.7099,77.7195,77.6907,77.7099,14843.0
2024-07-11 11:20:00,81.0,81.01,80.99,80.99,16946.0,77.7099,77.7195,77.7003,77.7003,16946.0
2024-07-11 11:25:00,80.99,80.99,80.97,80.98,28322.0,77.7003,77.7003,77.6811,77.6907,28322.0
2024-07-11 11:30:00,80.99,81.01,80.98,81.01,21661.0,77.7003,77.7195,77.6907,77.7195,21661.0
2024-07-11 11:35:00,81.02,81.02,81.0,81.01,6470.0,77.7291,77.7291,77.7099,77.7195,6470.0
2024-07-11 11:40:00,81.01,81.02,80.99,81.02,24398.0,77.7195,77.7291,77.7003,77.7291,24398.0
2024-07-11 11:45:00,81.02,81.03,81.0,81.01,40985.0,77.7291,77.7387,77.7099,77.7195,40985.0
2024-07-11 11:50:00,81.0,81.01,80.99,81.01,8251.0,77.7099,77.7195,77.7003,77.7195,8251.0
2024-07-11 11:55:00,81.0,81.01,80.99,81.0,15614.0,77.7099,77.7195,77.7003,77.7099,15614.0
2024-07-11 12:00:00,81.0,81.01,80.97,80.98,20780.0,77.7099,77.7195,77.6811,77.6907,20780.0
2024-07-11 12:05:00,80.98,80.99,80.97,80.98,33174.0,77.6907,77.7003,77.6811,77.6907,33174.0
2024-07-11 12:10:00,80.98,80.99,80.97,80.97,20785.0,77.6907,77.7003,77.6811,77.6811,20785.0
2024-07-11 12:15:00,80.98,80.98,80.97,80.98,43996.0,77.6907,77.6907,77.6811,77.6907,43996.0
2024-07-11 12:20:00,80.98,80.98,80.97,80.98,5559.0,77.6907,77.6907,77.6811,77.6907,5559.0
2024-07-11 12:25:00,80.98,81.0,80.97,81.0,28186.0,77.6907,77.7099,77.6811,77.7099,28186.0
2024-07-11 12:30:00,81.0,81.01,80.98,80.98,53066.0,77.7099,77.7195,77.6907,77.6907,53066.0
2024-07-11 12:35:00,80.98,81.0,80.97,80.98,59968.0,77.6907,77.7099,77.6811,77.6907,59968.0
2024-07-11 12:40:00,80.98,80.99,80.97,80.98,9825.0,77.6907,77.7003,77.6811,77.6907,9825.0
2024-07-11 12:45:00,80.99,80.99,80.97,80.98,28470.0,77.7003,77.7003,77.6811,77.6907,28470.0
2024-07-11 12:50:00,80.98,80.99,80.97,80.98,15633.0,77.6907,77.7003,77.6811,77.6907,15633.0
2024-07-11 12:55:00,80.99,81.01,80.98,80.99,31412.0,77.7003,77.7195,77.6907,77.7003,31412.0
2024-07-11 13:00:00,80.98,81.0,80.9,80.91,65562.0,77.6907,77.7099,77.6139,77.6235,65562.0
2024-07-11 13:05:00,80.91,80.93,80.89,80.93,33796.0,77.6235,77.6427,77.6044,77.6427,33796.0
2024-07-11 13:10:00,80.93,80.94,80.91,80.94,25236.0,77.6427,77.6523,77.6235,77.6523,25236.0
2024-07-11 13:15:00,80.94,80.95,80.93,80.94,12215.0,77.6523,77.6619,77.6427,77.6523,12215.0
2024-07-11 13:20:00,80.94,80.95,80.94,80.95,7147.0,77.6523,77.6619,77.6523,77.6619,7147.0
2024-07-11 13:25:00,80.95,80.96,80.93,80.94,21850.0,77.6619,77.6715,77.6427,77.6523,21850.0
2024-07-11 13:30:00,80.94,80.95,80.91,80.92,26037.0,77.6523,77.6619,77.6235,77.6331,26037.0
2024-07-11 13:35:00,80.91,80.92,80.88,80.88,50047.0,77.6235,77.6331,77.5948,77.5948,50047.0
2024-07-11 13:40:00,80.89,80.9,80.85,80.87,150196.0,77.6044,77.6139,77.566,77.5852,150196.0
2024-07-11 13:45:00,80.88,80.88,80.86,80.87,19834.0,77.5948,77.5948,77.5756,77.5852,19834.0
2024-07-11 13:50:00,80.87,80.88,80.86,80.87,47353.0,77.5852,77.5948,77.5756,77.5852,47353.0
2024-07-11 13:55:00,80.87,80.88,80.86,80.87,211598.0,77.5852,77.5948,77.5756,77.5852,211598.0
2024-07-11 14:00:00,80.87,80.88,80.86,80.88,123595.0,77.5852,77.5948,77.5756,77.5948,123595.0
2024-07-11 14:05:00,80.88,80.89,80.87,80.89,63350.0,77.5948,77.6044,77.5852,77.6044,63350.0
2024-07-11 14:10:00,80.89,80.9,80.87,80.9,63814.0,77.6044,77.6139,77.5852,77.6139,63814.0
2024-07-11 14:15:00,80.9,80.9,80.88,80.89,39740.0,77.6139,77.6139,77.5948,77.6044,39740.0
2024-07-11 14:20:00,80.89,80.9,80.88,80.9,28171.0,77.6044,77.6139,77.5948,77.6139,28171.0
2024-07-11 14:25:00,80.89,80.9,80.88,80.9,73574.0,77.6044,77.6139,77.5948,77.6139,73574.0
2024-07-11 14:30:00,80.9,80.92,80.89,80.92,59504.0,77.6139,77.6331,77.6044,77.6331,59504.0
2024-07-11 14:35:00,80.92,80.93,80.9,80.92,41567.0,77.6331,77.6427,77.6139,77.6331,41567.0
2024-07-11 14:40:00,80.92,80.93,80.91,80.93,32523.0,77.6331,77.6427,77.6235,77.6427,32523.0
2024-07-11 14:45:00,80.92,80.93,80.91,80.91,23495.0,77.6331,77.6427,77.6235,77.6235,23495.0
2024-07-11 14:50:00,80.91,80.93,80.91,80.91,47879.0,77.6235,77.6427,77.6235,77.6235,47879.0
2024-07-11 14:55:00,80.91,80.94,80.91,80.94,35175.0,77.6235,77.6523,77.6235,77.6523,35175.0
2024-07-11 15:00:00,80.94,80.95,80.93,80.93,29997.0,77.6523,77.6619,77.6427,77.6427,29997.0
2024-07-11 15:05:00,80.93,80.95,80.93,80.95,104828.0,77.6427,77.6619,77.6427,77.6619,104828.0
2024-07-11 15:10:00,80.94,80.95,80.93,80.94,45375.0,77.6523,77.6619,77.6427,77.6523,45375.0
2024-07-11 15:15:00,80.94,80.94,80.92,80.93,55128.0,77.6523,77.6523,77.6331,77.6427,55128.0
2024-07-11 15:20:00,80.94,80.94,80.93,80.94,32583.0,77.6523,77.6523,77.6427,77.6523,32583.0
2024-07-11 15:25:00,80.94,80.94,80.92,80.92,34705.0,77.6523,77.6523,77.6331,77.6331,34705.0
2024-07-11 15:30:00,80.92,80.93,80.9,80.92,60153.0,77.6331,77.6427,77.6139,77.6331,60153.0
2024-07-11 15:35:00,80.92,80.92,80.9,80.92,59920.0,77.6331,77.6331,77.6139,77.6331,59920.0
2024-07-11 15:40:00,80.92,80.92,80.89,80.9,76495.0,77.6331,77.6331,77.6044,77.6139,76495.0
2024-07-11 15:45:00,80.89,80.9,80.89,80.9,40348.0,77.6044,77.6139,77.6044,77.6139,40348.0
2024-07-11 15:50:00,80.9,80.91,80.89,80.9,67585.0,77.6139,77.6235,77.6044,77.6139,67585.0
2024-07-11 15:55:00,80.9,80.92,80.89,80.91,91574.0,77.6139,77.6331,77.6044,77.6235,91574.0
2024-07-12 09:30:00,81.18,81.18,80.93,80.95,46739.0,77.8826,77.8826,77.6427,77.6619,46739.0
2024-07-12 09:35:00,80.95,80.96,80.92,80.93,17412.0,77.6619,77.6715,77.6331,77.6427,17412.0
2024-07-12 09:40:00,80.92,80.93,80.9,80.92,16938.0,77.6331,77.6427,77.6139,77.6331,16938.0
2024-07-12 09:45:00,80.91,80.95,80.9,80.94,10552.0,77.6235,77.6619,77.6139,77.6523,10552.0
2024-07-12 09:50:00,80.94,80.97,80.93,80.97,180880.0,77.6523,77.6811,77.6427,77.6811,180880.0
2024-07-12 09:55:00,80.97,81.0,80.96,81.0,17233.0,77.6811,77.7099,77.6715,77.7099,17233.0
2024-07-12 10:00:00,81.0,81.06,81.0,81.02,23922.0,77.7099,77.7674,77.7099,77.7291,23922.0
2024-07-12 10:05:00,81.03,81.04,81.02,81.04,8790.0,77.7387,77.7483,77.7291,77.7483,8790.0
2024-07-12 10:10:00,81.04,81.06,81.03,81.06,30551.0,77.7483,77.7674,77.7387,77.7674,30551.0
2024-07-12 10:15:00,81.05,81.06,81.01,81.02,224981.0,77.7579,77.7674,77.7195,77.7291,224981.0
2024-07-12 10:20:00,81.03,81.05,80.97,80.98,23652.0,77.7387,77.7579,77.6811,77.6907,23652.0
2024-07-12 10:25:00,80.99,80.99,80.97,80.98,38530.0,77.7003,77.7003,77.6811,77.6907,38530.0
2024-07-12 10:30:00,80.98,81.02,80.98,81.01,48328.0,77.6907,77.7291,77.6907,77.7195,48328.0
2024-07-12 10:35:00,81.0,81.0,80.98,80.99,136975.0,77.7099,77.7099,77.6907,77.7003,136975.0
2024-07-12 10:40:00,80.98,80.99,80.96,80.98,411428.0,77.6907,77.7003,77.6715,77.6907,411428.0
2024-07-12 10:45:00,80.98,81.01,80.97,80.99,25104.0,77.6907,77.7195,77.6811,77.7003,25104.0
2024-07-12 10:50:00,80.99,81.01,80.99,81.01,23618.0,77.7003,77.7195,77.7003,77.7195,23618.0
2024-07-12 10:55:00,81.01,81.02,80.98,80.98,125180.0,77.7195,77.7291,77.6907,77.6907,125180.0
2024-07-12 11:00:00,80.98,80.99,80.96,80.98,14215.0,77.6907,77.7003,77.6715,77.6907,14215.0
2024-07-12 11:05:00,80.98,80.99,80.96,80.97,112887.0,77.6907,77.7003,77.6715,77.6811,112887.0
2024-07-12 11:10:00,80.97,80.99,80.96,80.98,16315.0,77.6811,77.7003,77.6715,77.6907,16315.0
2024-07-12 11:15:00,80.98,81.0,80.98,81.0,8853.0,77.6907,77.7099,77.6907,77.7099,8853.0
2024-07-12 11:20:00,80.99,81.0,80.97,80.98,41101.0,77.7003,77.7099,77.6811,77.6907,41101.0
2024-07-12 11:25:00,80.98,80.99,80.97,80.98,77767.0,77.6907,77.7003,77.6811,77.6907,77767.0
2024-07-12 11:30:00,80.98,81.01,80.98,81.0,224402.0,77.6907,77.7195,77.6907,77.7099,224402.0
2024-07-12 11:35:00,81.0,81.01,80.99,81.0,7191.0,77.7099,77.7195,77.7003,77.7099,7191.0
2024-07-12 11:40:00,81.01,81.02,81.0,81.01,75029.0,77.7195,77.7291,77.7099,77.7195,75029.0
2024-07-12 11:45:00,81.0,81.01,81.0,81.01,9136.0,77.7099,77.7195,77.7099,77.7195,9136.0
2024-07-12 11:50:00,81.01,81.01,81.0,81.01,30203.0,77.7195,77.7195,77.7099,77.7195,30203.0
2024-07-12 11:55:00,81.01,81.01,81.0,81.01,8540.0,77.7195,77.7195,77.7099,77.7195,8540.0
2024-07-12 12:00:00,81.01,81.02,81.01,81.01,7251.0,77.7195,77.7291,77.7195,77.7195,7251.0
2024-07-12 12:05:00,81.02,81.02,81.0,81.01,25433.0,77.7291,77.7291,77.7099,77.7195,25433.0
2024-07-12 12:10:00,81.02,81.03,81.01,81.02,17285.0,77.7291,77.7387,77.7195,77.7291,17285.0
2024-07-12 12:15:00,81.01,81.03,81.01,81.03,10724.0,77.7195,77.7387,77.7195,77.7387,10724.0
2024-07-12 12:20:00,81.03,81.03,81.01,81.02,27245.0,77.7387,77.7387,77.7195,77.7291,27245.0
2024-07-12 12:25:00,81.02,81.03,81.01,81.03,21881.0,77.7291,77.7387,77.7195,77.7387,21881.0
2024-07-12 12:30:00,81.03,81.05,81.02,81.04,48472.0,77.7387,77.7579,77.7291,77.7483,48472.0
2024-07-12 12:35:00,81.03,81.04,81.02,81.03,110074.0,77.7387,77.7483,77.7291,77.7387,110074.0
2024-07-12 12:40:00,81.02,81.03,81.01,81.03,79559.0,77.7291,77.7387,77.7195,77.7387,79559.0
2024-07-12 12:45:00,81.03,81.03,81.02,81.03,60130.0,77.7387,77.7387,77.7291,77.7387,60130.0
2024-07-12 12:50:00,81.03,81.04,81.02,81.04,65836.0,77.7387,77.7483,77.7291,77.7483,65836.0
2024-07-12 12:55:00,81.04,81.04,81.03,81.04,87303.0,77.7483,77.7483,77.7387,77.7483,87303.0
2024-07-12 13:00:00,81.04,81.04,81.02,81.03,64191.0,77.7483,77.7483,77.7291,77.7387,64191.0
2024-07-12 13:05:00,81.03,81.04,81.02,81.04,36595.0,77.7387,77.7483,77.7291,77.7483,36595.0
2024-07-12 13:10:00,81.03,81.06,81.03,81.06,4383.0,77.7387,77.7674,77.7387,77.7674,4383.0
2024-07-12 13:15:00,81.06,81.06,81.05,81.06,9564.0,77.7674,77.7674,77.7579,77.7674,9564.0
2024-07-12 13:20:00,81.06,81.07,81.05,81.06,21455.0,77.7674,77.777,77.7579,77.7674,21455.0
2024-07-12 13:25:00,81.07,81.09,81.06,81.09,366121.0,77.777,77.7962,77.7674,77.7962,366121.0
2024-07-12 13:30:00,81.09,81.1,81.08,81.1,665162.0,77.7962,77.8058,77.7866,77.8058,665162.0
2024-07-12 13:35:00,81.09,81.1,81.08,81.09,90171.0,77.7962,77.8058,77.7866,77.7962,90171.0
2024-07-12 13:40:00,81.09,81.1,81.08,81.09,161554.0,77.7962,77.8058,77.7866,77.7962,161554.0
2024-07-12 13:45:00,81.1,81.1,81.09,81.1,25503.0,77.8058,77.8058,77.7962,77.8058,25503.0
2024-07-12 13:50:00,81.09,81.1,81.09,81.09,9065.0,77.7962,77.8058,77.7962,77.7962,9065.0
2024-07-12 13:55:00,81.09,81.1,81.09,81.09,13988.0,77.7962,77.8058,77.7962,77.7962,13988.0
2024-07-12 14:00:00,81.09,81.1,81.08,81.09,26837.0,77.7962,77.8058,77.7866,77.7962,26837.0
2024-07-12 14:05:00,81.09,81.09,81.07,81.09,31050.0,77.7962,77.7962,77.777,77.7962,31050.0
2024-07-12 14:10:00,81.09,81.09,81.08,81.09,9321.0,77.7962,77.7962,77.7866,77.7962,9321.0
2024-07-12 14:15:00,81.08,81.09,81.08,81.08,9652.0,77.7866,77.7962,77.7866,77.7866,9652.0
2024-07-12 14:20:00,81.09,81.09,81.08,81.09,21274.0,77.7962,77.7962,77.7866,77.7962,21274.0
2024-07-12 14:25:00,81.08,81.09,81.08,81.08,10931.0,77.7866,77.7962,77.7866,77.7866,10931.0
2024-07-12 14:30:00,81.09,81.09,81.06,81.07,99603.0,77.7962,77.7962,77.7674,77.777,99603.0
2024-07-12 14:35:00,81.06,81.07,81.06,81.06,16587.0,77.7674,77.777,77.7674,77.7674,16587.0
2024-07-12 14:40:00,81.06,81.07,81.06,81.07,41664.0,77.7674,77.777,77.7674,77.777,41664.0
2024-07-12 14:45:00,81.06,81.08,81.06,81.08,42833.0,77.7674,77.7866,77.7674,77.7866,42833.0
2024-07-12 14:50:00,81.08,81.08,81.07,81.08,37318.0,77.7866,77.7866,77.777,77.7866,37318.0
2024-07-12 14:55:00,81.08,81.08,81.07,81.08,21135.0,77.7866,77.7866,77.777,77.7866,21135.0
2024-07-12 15:00:00,81.09,81.09,81.08,81.09,13429.0,77.7962,77.7962,77.7866,77.7962,13429.0
2024-07-12 15:05:00,81.09,81.09,81.08,81.09,13916.0,77.7962,77.7962,77.7866,77.7962,13916.0
2024-07-12 15:10:00,81.09,81.11,81.08,81.11,52550.0,77.7962,77.8154,77.7866,77.8154,52550.0
2024-07-12 15:15:00,81.11,81.12,81.1,81.12,33922.0,77.8154,77.825,77.8058,77.825,33922.0
2024-07-12 15:20:00,81.11,81.12,81.11,81.12,17395.0,77.8154,77.825,77.8154,77.825,17395.0
2024-07-12 15:25:00,81.12,81.13,81.11,81.12,20862.0,77.825,77.8346,77.8154,77.825,20862.0
2024-07-12 15:30:00,81.13,81.13,81.1,81.11,334392.0,77.8346,77.8346,77.8058,77.8154,334392.0
2024-07-12 15:35:00,81.12,81.12,81.09,81.09,72852.0,77.825,77.825,77.7962,77.7962,72852.0
2024-07-12 15:40:00,81.09,81.11,81.09,81.11,45671.0,77.7962,77.8154,77.7962,77.8154,45671.0
2024-07-12 15:45:00,81.11,81.13,81.11,81.13,42557.0,77.8154,77.8346,77.8154,77.8346,42557.0
2024-07-12 15:50:00,81.12,81.14,81.12,81.14,33154.0,77.825,77.8442,77.825,77.8442,33154.0
2024-07-12 15:55:00,81.14,81.16,81.13,81.16,492031.0,77.8442,77.8634,77.8346,77.8634,492031.0
2024-07-15 09:30:00,81.05,81.05,80.98,81.03,107340.0,77.7579,77.7579,77.6907,77.7387,107340.0
2024-07-15 09:35:00,81.03,81.04,81.01,81.04,44954.0,77.7387,77.7483,77.7195,77.7483,44954.0
2024-07-15 09:40:00,81.04,81.05,80.99,81.02,24143.0,77.7483,77.7579,77.7003,77.7291,24143.0
2024-07-15 09:45:00,81.02,81.03,80.97,80.98,37776.0,77.7291,77.7387,77.6811,77.6907,37776.0
2024-07-15 09:50:00,80.98,80.99,80.97,80.98,40267.0,77.6907,77.7003,77.6811,77.6907,40267.0
2024-07-15 09:55:00,80.98,80.99,80.96,80.97,4900.0,77.6907,77.7003,77.6715,77.6811,4900.0
2024-07-15 10:00:00,80.97,80.97,80.93,80.94,48659.0,77.6811,77.6811,77.6427,77.6523,48659.0
2024-07-15 10:05:00,80.95,80.98,80.94,80.98,21500.0,77.6619,77.6907,77.6523,77.6907,21500.0
2024-07-15 10:10:00,80.98,80.99,80.97,80.98,23410.0,77.6907,77.7003,77.6811,77.6907,23410.0
2024-07-15 10:15:00,80.98,80.99,80.96,80.97,27518.0,77.6907,77.7003,77.6715,77.6811,27518.0
2024-07-15 10:20:00,80.97,80.97,80.94,80.95,24069.0,77.6811,77.6811,77.6523,77.6619,24069.0
2024-07-15 10:25:00,80.96,80.96,80.94,80.95,27949.0,77.6715,77.6715,77.6523,77.6619,27949.0
2024-07-15 10:30:00,80.95,80.97,80.95,80.95,36095.0,77.6619,77.6811,77.6619,77.6619,36095.0
2024-07-15 10:35:00,80.95,80.96,80.93,80.95,24523.0,77.6619,77.6715,77.6427,77.6619,24523.0
2024-07-15 10:40:00,80.95,80.97,80.94,80.97,28780.0,77.6619,77.6811,77.6523,77.6811,28780.0
2024-07-15 10:45:00,80.97,80.98,80.96,80.98,18922.0,77.6811,77.6907,77.6715,77.6907,18922.0
2024-07-15 10:50:00,80.98,81.02,80.97,81.01,51373.0,77.6907,77.7291,77.6811,77.7195,51373.0
2024-07-15 10:55:00,81.01,81.03,81.01,81.03,25276.0,77.7195,77.7387,77.7195,77.7387,25276.0
2024-07-15 11:00:00,81.03,81.04,81.01,81.03,42541.0,77.7387,77.7483,77.7195,77.7387,42541.0
2024-07-15 11:05:00,81.03,81.03,81.01,81.02,8809.0,77.7387,77.7387,77.7195,77.7291,8809.0
2024-07-15 11:10:00,81.01,81.03,81.01,81.03,32377.0,77.7195,77.7387,77.7195,77.7387,32377.0
2024-07-15 11:15:00,81.03,81.03,81.0,81.02,27448.0,77.7387,77.7387,77.7099,77.7291,27448.0
2024-07-15 11:20:00,81.03,81.04,81.02,81.04,7202.0,77.7387,77.7483,77.7291,77.7483,7202.0
2024-07-15 11:25:00,81.04,81.04,81.02,81.02,10388.0,77.7483,77.7483,77.7291,77.7291,10388.0
2024-07-15 11:30:00,81.03,81.03,81.01,81.02,17277.0,77.7387,77.7387,77.7195,77.7291,17277.0
2024-07-15 11:35:00,81.01,81.05,81.01,81.03,12851.0,77.7195,77.7579,77.7195,77.7387,12851.0
2024-07-15 11:40:00,81.04,81.05,81.03,81.04,14605.0,77.7483,77.7579,77.7387,77.7483,14605.0
2024-07-15 11:45:00,81.04,81.04,81.02,81.03,17646.0,77.7483,77.7483,77.7291,77.7387,17646.0
2024-07-15 11:50:00,81.04,81.06,81.03,81.06,10915.0,77.7483,77.7674,77.7387,77.7674,10915.0
2024-07-15 11:55:00,81.05,81.06,81.04,81.04,30236.0,77.7579,77.7674,77.7483,77.7483,30236.0
2024-07-15 12:00:00,81.04,81.04,81.02,81.03,14089.0,77.7483,77.7483,77.7291,77.7387,14089.0
2024-07-15 12:05:00,81.03,81.03,81.01,81.02,6581.0,77.7387,77.7387,77.7195,77.7291,6581.0
2024-07-15 12:10:00,81.02,81.03,81.0,81.01,23296.0,77.7291,77.7387,77.7099,77.7195,23296.0
2024-07-15 12:15:00,81.01,81.03,81.0,81.01,31675.0,77.7195,77.7387,77.7099,77.7195,31675.0
2024-07-15 12:20:00,81.01,81.02,81.0,81.01,37994.0,77.7195,77.7291,77.7099,77.7195,37994.0
2024-07-15 12:25:00,81.01,81.03,81.01,81.03,6570.0,77.7195,77.7387,77.7195,77.7387,6570.0
2024-07-15 12:30:00,81.03,81.03,81.01,81.02,22597.0,77.7387,77.7387,77.7195,77.7291,22597.0
2024-07-15 12:35:00,81.02,81.04,81.01,81.03,18665.0,77.7291,77.7483,77.7195,77.7387,18665.0
2024-07-15 12:40:00,81.03,81.1,81.02,81.03,118757.0,77.7387,77.8058,77.7291,77.7387,118757.0
2024-07-15 12:45:00,81.03,81.03,81.0,81.0,32969.0,77.7387,77.7387,77.7099,77.7099,32969.0
2024-07-15 12:50:00,81.01,81.02,80.98,80.98,130091.0,77.7195,77.7291,77.6907,77.6907,130091.0
2024-07-15 12:55:00,80.99,81.0,80.95,80.96,104910.0,77.7003,77.7099,77.6619,77.6715,104910.0
2024-07-15 13:00:00,80.96,80.97,80.94,80.94,23278.0,77.6715,77.6811,77.6523,77.6523,23278.0
2024-07-15 13:05:00,80.95,80.95,80.93,80.94,13152.0,77.6619,77.6619,77.6427,77.6523,13152.0
2024-07-15 13:10:00,80.94,80.95,80.93,80.94,27016.0,77.6523,77.6619,77.6427,77.6523,27016.0
2024-07-15 13:15:00,80.94,80.94,80.91,80.92,22023.0,77.6523,77.6523,77.6235,77.6331,22023.0
2024-07-15 13:20:00,80.92,80.93,80.91,80.92,93224.0,77.6331,77.6427,77.6235,77.6331,93224.0
2024-07-15 13:25:00,80.92,80.93,80.89,80.9,162268.0,77.6331,77.6427,77.6044,77.6139,162268.0
2024-07-15 13:30:00,80.9,80.9,80.88,80.89,6033.0,77.6139,77.6139,77.5948,77.6044,6033.0
2024-07-15 13:35:00,80.89,80.9,80.88,80.9,10082.0,77.6044,77.6139,77.5948,77.6139,10082.0
2024-07-15 13:40:00,80.9,80.9,80.89,80.9,4030.0,77.6139,77.6139,77.6044,77.6139,4030.0
2024-07-15 13:45:00,80.9,80.9,80.89,80.9,7427.0,77.6139,77.6139,77.6044,77.6139,7427.0
2024-07-15 13:50:00,80.91,80.91,80.9,80.9,36967.0,77.6235,77.6235,77.6139,77.6139,36967.0
2024-07-15 13:55:00,80.9,80.91,80.9,80.91,44414.0,77.6139,77.6235,77.6139,77.6235,44414.0
2024-07-15 14:00:00,80.9,80.91,80.89,80.89,19508.0,77.6139,77.6235,77.6044,77.6044,19508.0
2024-07-15 14:05:00,80.9,80.92,80.9,80.92,30845.0,77.6139,77.6331,77.6139,77.6331,30845.0
2024-07-15 14:10:00,80.92,80.94,80.91,80.92,20191.0,77.6331,77.6523,77.6235,77.6331,20191.0
2024-07-15 14:15:00,80.93,80.93,80.92,80.93,36308.0,77.6427,77.6427,77.6331,77.6427,36308.0
2024-07-15 14:20:00,80.92,80.93,80.92,80.92,29394.0,77.6331,77.6427,77.6331,77.6331,29394.0
2024-07-15 14:25:00,80.92,80.93,80.91,80.92,78463.0,77.6331,77.6427,77.6235,77.6331,78463.0
2024-07-15 14:30:00,80.92,80.93,80.91,80.92,7784.0,77.6331,77.6427,77.6235,77.6331,7784.0
2024-07-15 14:35:00,80.92,80.93,80.9,80.91,53214.0,77.6331,77.6427,77.6139,77.6235,53214.0
2024-07-15 14:40:00,80.91,80.91,80.9,80.91,88730.0,77.6235,77.6235,77.6139,77.6235,88730.0
2024-07-15 14:45:00,80.91,80.92,80.9,80.91,33022.0,77.6235,77.6331,77.6139,77.6235,33022.0
2024-07-15 14:50:00,80.91,80.91,80.89,80.9,23129.0,77.6235,77.6235,77.6044,77.6139,23129.0
2024-07-15 14:55:00,80.89,80.89,80.88,80.88,16870.0,77.6044,77.6044,77.5948,77.5948,16870.0
2024-07-15 15:00:00,80.88,80.88,80.86,80.88,52313.0,77.5948,77.5948,77.5756,77.5948,52313.0
2024-07-15 15:05:00,80.88,80.88,80.86,80.87,14779.0,77.5948,77.5948,77.5756,77.5852,14779.0
2024-07-15 15:10:00,80.88,80.88,80.85,80.86,175237.0,77.5948,77.5948,77.566,77.5756,175237.0
2024-07-15 15:15:00,80.86,80.88,80.85,80.87,26841.0,77.5756,77.5948,77.566,77.5852,26841.0
2024-07-15 15:20:00,80.86,80.89,80.86,80.89,26340.0,77.5756,77.6044,77.5756,77.6044,26340.0
2024-07-15 15:25:00,80.89,80.89,80.87,80.88,15151.0,77.6044,77.6044,77.5852,77.5948,15151.0
2024-07-15 15:30:00,80.88,80.88,80.86,80.87,36927.0,77.5948,77.5948,77.5756,77.5852,36927.0
2024-07-15 15:35:00,80.87,80.89,80.86,80.88,51397.0,77.5852,77.6044,77.5756,77.5948,51397.0
2024-07-15 15:40:00,80.89,80.89,80.88,80.89,21917.0,77.6044,77.6044,77.5948,77.6044,21917.0
2024-07-15 15:45:00,80.88,80.9,80.88,80.9,57538.0,77.5948,77.6139,77.5948,77.6139,57538.0
2024-07-15 15:50:00,80.89,80.9,80.88,80.89,138396.0,77.6044,77.6139,77.5948,77.6044,138396.0
2024-07-15 15:55:00,80.89,80.9,80.86,80.87,74511.0,77.6044,77.6139,77.5756,77.5852,74511.0
2024-07-16 09:30:00,81.07,81.07,80.94,80.94,43720.0,77.777,77.777,77.6523,77.6523,43720.0
2024-07-16 09:35:00,80.94,80.96,80.93,80.95,14370.0,77.6523,77.6715,77.6427,77.6619,14370.0
2024-07-16 09:40:00,80.95,80.96,80.94,80.95,3952.0,77.6619,77.6715,77.6523,77.6619,3952.0
2024-07-16 09:45:00,80.95,80.95,80.92,80.92,13439.0,77.6619,77.6619,77.6331,77.6331,13439.0
2024-07-16 09:50:00,80.92,80.95,80.92,80.94,21679.0,77.6331,77.6619,77.6331,77.6523,21679.0
2024-07-16 09:55:00,80.94,80.95,80.93,80.95,102332.0,77.6523,77.6619,77.6427,77.6619,102332.0
2024-07-16 10:00:00,80.95,80.96,80.94,80.95,28070.0,77.6619,77.6715,77.6523,77.6619,28070.0
2024-07-16 10:05:00,80.95,80.95,80.92,80.93,146746.0,77.6619,77.6619,77.6331,77.6427,146746.0
2024-07-16 10:10:00,80.93,80.94,80.92,80.92,14466.0,77.6427,77.6523,77.6331,77.6331,14466.0
2024-07-16 10:15:00,80.92,80.94,80.91,80.94,5315.0,77.6331,77.6523,77.6235,77.6523,5315.0
2024-07-16 10:20:00,80.94,80.96,80.94,80.96,33050.0,77.6523,77.6715,77.6523,77.6715,33050.0
2024-07-16 10:25:00,80.95,80.96,80.95,80.96,9578.0,77.6619,77.6715,77.6619,77.6715,9578.0
2024-07-16 10:30:00,80.95,80.99,80.95,80.98,21639.0,77.6619,77.7003,77.6619,77.6907,21639.0
2024-07-16 10:35:00,80.98,80.99,80.96,80.99,18084.0,77.6907,77.7003,77.6715,77.7003,18084.0
2024-07-16 10:40:00,81.0,81.01,80.99,81.0,16818.0,77.7099,77.7195,77.7003,77.7099,16818.0
2024-07-16 10:45:00,81.0,81.0,80.97,80.98,12703.0,77.7099,77.7099,77.6811,77.6907,12703.0
2024-07-16 10:50:00,80.98,81.0,80.98,81.0,11995.0,77.6907,77.7099,77.6907,77.7099,11995.0
2024-07-16 10:55:00,81.0,81.01,80.99,81.0,8416.0,77.7099,77.7195,77.7003,77.7099,8416.0
2024-07-16 11:00:00,80.99,81.02,80.98,81.02,19244.0,77.7003,77.7291,77.6907,77.7291,19244.0
2024-07-16 11:05:00,81.02,81.03,81.01,81.02,25029.0,77.7291,77.7387,77.7195,77.7291,25029.0
2024-07-16 11:10:00,81.01,81.03,81.01,81.03,19760.0,77.7195,77.7387,77.7195,77.7387,19760.0
2024-07-16 11:15:00,81.03,81.04,81.0,81.01,14433.0,77.7387,77.7483,77.7099,77.7195,14433.0
2024-07-16 11:20:00,81.01,81.03,81.0,81.03,20202.0,77.7195,77.7387,77.7099,77.7387,20202.0
2024-07-16 11:25:00,81.04,81.06,81.03,81.04,27081.0,77.7483,77.7674,77.7387,77.7483,27081.0
2024-07-16 11:30:00,81.04,81.06,81.03,81.06,7751.0,77.7483,77.7674,77.7387,77.7674,7751.0
2024-07-16 11:35:00,81.06,81.07,81.06,81.06,5617.0,77.7674,77.777,77.7674,77.7674,5617.0
2024-07-16 11:40:00,81.06,81.07,81.05,81.06,11892.0,77.7674,77.777,77.7579,77.7674,11892.0
2024-07-16 11:45:00,81.06,81.07,81.05,81.07,30702.0,77.7674,77.777,77.7579,77.777,30702.0
2024-07-16 11:50:00,81.07,81.09,81.06,81.09,11505.0,77.777,77.7962,77.7674,77.7962,11505.0
2024-07-16 11:55:00,81.09,81.1,81.08,81.08,190189.0,77.7962,77.8058,77.7866,77.7866,190189.0
2024-07-16 12:00:00,81.09,81.09,81.07,81.07,35658.0,77.7962,77.7962,77.777,77.777,35658.0
2024-07-16 12:05:00,81.07,81.08,81.06,81.07,37119.0,77.777,77.7866,77.7674,77.777,37119.0
2024-07-16 12:10:00,81.07,81.07,81.06,81.07,30685.0,77.777,77.777,77.7674,77.777,30685.0
2024-07-16 12:15:00,81.07,81.08,81.05,81.06,56311.0,77.777,77.7866,77.7579,77.7674,56311.0
2024-07-16 12:20:00,81.06,81.08,81.05,81.06,50182.0,77.7674,77.7866,77.7579,77.7674,50182.0
2024-07-16 12:25:00,81.06,81.07,81.05,81.06,51096.0,77.7674,77.777,77.7579,77.7674,51096.0
2024-07-16 12:30:00,81.06,81.08,81.05,81.07,28126.0,77.7674,77.7866,77.7579,77.777,28126.0
2024-07-16 12:35:00,81.08,81.08,81.06,81.08,36518.0,77.7866,77.7866,77.7674,77.7866,36518.0
2024-07-16 12:40:00,81.08,81.08,81.06,81.06,30467.0,77.7866,77.7866,77.7674,77.7674,30467.0
2024-07-16 12:45:00,81.06,81.08,81.06,81.07,57677.0,77.7674,77.7866,77.7674,77.777,57677.0
2024-07-16 12:50:00,81.07,81.07,81.05,81.06,55270.0,77.777,77.777,77.7579,77.7674,55270.0
2024-07-16 12:55:00,81.06,81.06,81.04,81.06,23618.0,77.7674,77.7674,77.7483,77.7674,23618.0
2024-07-16 13:00:00,81.06,81.06,81.05,81.06,20079.0,77.7674,77.7674,77.7579,77.7674,20079.0
2024-07-16 13:05:00,81.06,81.07,81.04,81.07,20487.0,77.7674,77.777,77.7483,77.777,20487.0
2024-07-16 13:10:00,81.06,81.07,81.05,81.06,25465.0,77.7674,77.777,77.7579,77.7674,25465.0
2024-07-16 13:15:00,81.06,81.08,81.06,81.06,248457.0,77.7674,77.7866,77.7674,77.7674,248457.0
2024-07-16 13:20:00,81.06,81.08,81.05,81.07,101841.0,77.7674,77.7866,77.7579,77.777,101841.0
2024-07-16 13:25:00,81.07,81.08,81.06,81.08,30501.0,77.777,77.7866,77.7674,77.7866,30501.0
2024-07-16 13:30:00,81.08,81.08,81.06,81.08,18933.0,77.7866,77.7866,77.7674,77.7866,18933.0
2024-07-16 13:35:00,81.08,81.08,81.06,81.07,18715.0,77.7866,77.7866,77.7674,77.777,18715.0
2024-07-16 13:40:00,81.07,81.08,81.07,81.08,15811.0,77.777,77.7866,77.777,77.7866,15811.0
2024-07-16 13:45:00,81.08,81.11,81.07,81.1,18277.0,77.7866,77.8154,77.777,77.8058,18277.0
2024-07-16 13:50:00,81.11,81.11,81.1,81.11,21854.0,77.8154,77.8154,77.8058,77.8154,21854.0
2024-07-16 13:55:00,81.11,81.12,81.09,81.09,62707.0,77.8154,77.825,77.7962,77.7962,62707.0
2024-07-16 14:00:00,81.09,81.11,81.08,81.09,131058.0,77.7962,77.8154,77.7866,77.7962,131058.0
2024-07-16 14:05:00,81.09,81.12,81.08,81.12,28496.0,77.7962,77.825,77.7866,77.825,28496.0
2024-07-16 14:10:00,81.11,81.12,81.09,81.09,147570.0,77.8154,77.825,77.7962,77.7962,147570.0
2024-07-16 14:15:00,81.09,81.11,81.09,81.11,19069.0,77.7962,77.8154,77.7962,77.8154,19069.0
2024-07-16 14:20:00,81.1,81.11,81.09,81.11,18207.0,77.8058,77.8154,77.7962,77.8154,18207.0
2024-07-16 14:25:00,81.1,81.11,81.1,81.11,37855.0,77.8058,77.8154,77.8058,77.8154,37855.0
2024-07-16 14:30:00,81.12,81.12,81.11,81.11,12133.0,77.825,77.825,77.8154,77.8154,12133.0
2024-07-16 14:35:00,81.12,81.14,81.11,81.14,84580.0,77.825,77.8442,77.8154,77.8442,84580.0
2024-07-16 14:40:00,81.14,81.16,81.14,81.16,12910.0,77.8442,77.8634,77.8442,77.8634,12910.0
2024-07-16 14:45:00,81.16,81.16,81.13,81.14,15169.0,77.8634,77.8634,77.8346,77.8442,15169.0
2024-07-16 14:50:00,81.14,81.14,81.12,81.14,10517.0,77.8442,77.8442,77.825,77.8442,10517.0
2024-07-16 14:55:00,81.14,81.14,81.12,81.13,11865.0,77.8442,77.8442,77.825,77.8346,11865.0
2024-07-16 15:00:00,81.14,81.14,81.11,81.12,17654.0,77.8442,77.8442,77.8154,77.825,17654.0
2024-07-16 15:05:00,81.13,81.13,81.12,81.13,13069.0,77.8346,77.8346,77.825,77.8346,13069.0
2024-07-16 15:10:00,81.13,81.14,81.12,81.14,33101.0,77.8346,77.8442,77.825,77.8442,33101.0
2024-07-16 15:15:00,81.14,81.14,81.12,81.13,10902.0,77.8442,77.8442,77.825,77.8346,10902.0
2024-07-16 15:20:00,81.13,81.14,81.12,81.14,7476.0,77.8346,77.8442,77.825,77.8442,7476.0
2024-07-16 15:25:00,81.14,81.15,81.14,81.15,12870.0,77.8442,77.8538,77.8442,77.8538,12870.0
2024-07-16 15:30:00,81.15,81.15,81.14,81.15,377337.0,77.8538,77.8538,77.8442,77.8538,377337.0
2024-07-16 15:35:00,81.15,81.16,81.14,81.16,103968.0,77.8538,77.8634,77.8442,77.8634,103968.0
2024-07-16 15:40:00,81.16,81.17,81.15,81.16,136375.0,77.8634,77.873,77.8538,77.8634,136375.0
2024-07-16 15:45:00,81.15,81.16,81.13,81.14,68034.0,77.8538,77.8634,77.8346,77.8442,68034.0
2024-07-16 15:50:00,81.14,81.16,81.13,81.14,184539.0,77.8442,77.8634,77.8346,77.8442,184539.0
2024-07-16 15:55:00,81.14,81.16,81.13,81.15,736324.0,77.8442,77.8634,77.8346,77.8538,736324.0
2024-07-17 09:30:00,81.11,81.11,80.98,81.04,77973.0,77.8154,77.8154,77.6907,77.7483,77973.0
2024-07-17 09:35:00,81.04,81.09,81.04,81.09,55650.0,77.7483,77.7962,77.7483,77.7962,55650.0
2024-07-17 09:40:00,81.08,81.09,81.05,81.06,23426.0,77.7866,77.7962,77.7579,77.7674,23426.0
2024-07-17 09:45:00,81.06,81.09,81.06,81.06,37408.0,77.7674,77.7962,77.7674,77.7674,37408.0
2024-07-17 09:50:00,81.07,81.07,81.05,81.06,23508.0,77.777,77.777,77.7579,77.7674,23508.0
2024-07-17 09:55:00,81.06,81.07,81.05,81.06,13543.0,77.7674,77.777,77.7579,77.7674,13543.0
2024-07-17 10:00:00,81.06,81.06,81.0,81.02,59217.0,77.7674,77.7674,77.7099,77.7291,59217.0
2024-07-17 10:05:00,81.02,81.02,81.0,81.0,119114.0,77.7291,77.7291,77.7099,77.7099,119114.0
2024-07-17 10:10:00,81.01,81.01,80.98,80.99,26423.0,77.7195,77.7195,77.6907,77.7003,26423.0
2024-07-17 10:15:00,81.0,81.0,80.96,80.97,15522.0,77.7099,77.7099,77.6715,77.6811,15522.0
2024-07-17 10:20:00,80.98,80.99,80.97,80.98,16925.0,77.6907,77.7003,77.6811,77.6907,16925.0
2024-07-17 10:25:00,80.98,80.99,80.97,80.99,46127.0,77.6907,77.7003,77.6811,77.7003,46127.0
2024-07-17 10:30:00,80.99,80.99,80.98,80.98,21816.0,77.7003,77.7003,77.6907,77.6907,21816.0
2024-07-17 10:35:00,80.98,81.0,80.98,80.98,29358.0,77.6907,77.7099,77.6907,77.6907,29358.0
2024-07-17 10:40:00,80.98,81.02,80.98,81.02,28821.0,77.6907,77.7291,77.6907,77.7291,28821.0
2024-07-17 10:45:00,81.02,81.03,80.99,81.0,28592.0,77.7291,77.7387,77.7003,77.7099,28592.0
2024-07-17 10:50:00,81.0,81.0,80.98,80.98,90466.0,77.7099,77.7099,77.6907,77.6907,90466.0
2024-07-17 10:55:00,80.98,81.0,80.98,80.99,35142.0,77.6907,77.7099,77.6907,77.7003,35142.0
2024-07-17 11:00:00,81.0,81.02,80.99,81.02,32122.0,77.7099,77.7291,77.7003,77.7291,32122.0
2024-07-17 11:05:00,81.02,81.04,81.02,81.03,29959.0,77.7291,77.7483,77.7291,77.7387,29959.0
2024-07-17 11:10:00,81.04,81.04,81.01,81.02,17574.0,77.7483,77.7483,77.7195,77.7291,17574.0
2024-07-17 11:15:00,81.02,81.06,81.01,81.06,28370.0,77.7291,77.7674,77.7195,77.7674,28370.0
2024-07-17 11:20:00,81.06,81.08,81.05,81.06,24176.0,77.7674,77.7866,77.7579,77.7674,24176.0
2024-07-17 11:25:00,81.06,81.08,81.05,81.08,83732.0,77.7674,77.7866,77.7579,77.7866,83732.0
2024-07-17 11:30:00,81.08,81.1,81.08,81.09,20885.0,77.7866,77.8058,77.7866,77.7962,20885.0
2024-07-17 11:35:00,81.1,81.13,81.1,81.13,23264.0,77.8058,77.8346,77.8058,77.8346,23264.0
2024-07-17 11:40:00,81.14,81.14,81.1,81.11,116433.0,77.8442,77.8442,77.8058,77.8154,116433.0
2024-07-17 11:45:00,81.12,81.12,81.09,81.09,12909.0,77.825,77.825,77.7962,77.7962,12909.0
2024-07-17 11:50:00,81.09,81.1,81.07,81.08,25936.0,77.7962,77.8058,77.777,77.7866,25936.0
2024-07-17 11:55:00,81.08,81.09,81.07,81.09,21862.0,77.7866,77.7962,77.777,77.7962,21862.0
2024-07-17 12:00:00,81.09,81.1,81.08,81.09,96142.0,77.7962,77.8058,77.7866,77.7962,96142.0
2024-07-17 12:05:00,81.09,81.1,81.08,81.09,19372.0,77.7962,77.8058,77.7866,77.7962,19372.0
2024-07-17 12:10:00,81.09,81.1,81.09,81.09,18536.0,77.7962,77.8058,77.7962,77.7962,18536.0
2024-07-17 12:15:00,81.1,81.11,81.09,81.11,46083.0,77.8058,77.8154,77.7962,77.8154,46083.0
2024-07-17 12:20:00,81.11,81.11,81.08,81.09,107846.0,77.8154,77.8154,77.7866,77.7962,107846.0
2024-07-17 12:25:00,81.08,81.1,81.08,81.09,11770.0,77.7866,77.8058,77.7866,77.7962,11770.0
2024-07-17 12:30:00,81.09,81.12,81.09,81.12,65951.0,77.7962,77.825,77.7962,77.825,65951.0
2024-07-17 12:35:00,81.12,81.14,81.11,81.13,38151.0,77.825,77.8442,77.8154,77.8346,38151.0
2024-07-17 12:40:00,81.13,81.13,81.11,81.12,31649.0,77.8346,77.8346,77.8154,77.825,31649.0
2024-07-17 12:45:00,81.12,81.12,81.1,81.11,118656.0,77.825,77.825,77.8058,77.8154,118656.0
2024-07-17 12:50:00,81.11,81.13,81.1,81.11,65263.0,77.8154,77.8346,77.8058,77.8154,65263.0
2024-07-17 12:55:00,81.11,81.13,81.11,81.12,25185.0,77.8154,77.8346,77.8154,77.825,25185.0
2024-07-17 13:00:00,81.12,81.14,81.07,81.11,360706.0,77.825,77.8442,77.777,77.8154,360706.0
2024-07-17 13:05:00,81.11,81.13,81.11,81.13,41206.0,77.8154,77.8346,77.8154,77.8346,41206.0
2024-07-17 13:10:00,81.13,81.14,81.11,81.14,33721.0,77.8346,77.8442,77.8154,77.8442,33721.0
2024-07-17 13:15:00,81.14,81.16,81.13,81.15,48662.0,77.8442,77.8634,77.8346,77.8538,48662.0
2024-07-17 13:20:00,81.14,81.15,81.13,81.14,25168.0,77.8442,77.8538,77.8346,77.8442,25168.0
2024-07-17 13:25:00,81.14,81.14,81.11,81.13,38826.0,77.8442,77.8442,77.8154,77.8346,38826.0
2024-07-17 13:30:00,81.13,81.15,81.12,81.14,268373.0,77.8346,77.8538,77.825,77.8442,268373.0
2024-07-17 13:35:00,81.14,81.14,81.12,81.14,28972.0,77.8442,77.8442,77.825,77.8442,28972.0
2024-07-17 13:40:00,81.14,81.14,81.12,81.13,70075.0,77.8442,77.8442,77.825,77.8346,70075.0
2024-07-17 13:45:00,81.13,81.14,81.12,81.14,10723.0,77.8346,77.8442,77.825,77.8442,10723.0
2024-07-17 13:50:00,81.14,81.14,81.13,81.14,9492.0,77.8442,77.8442,77.8346,77.8442,9492.0
2024-07-17 13:55:00,81.14,81.14,81.13,81.14,12123.0,77.8442,77.8442,77.8346,77.8442,12123.0
2024-07-17 14:00:00,81.14,81.17,81.13,81.17,229196.0,77.8442,77.873,77.8346,77.873,229196.0
2024-07-17 14:05:00,81.17,81.19,81.16,81.17,66311.0,77.873,77.8922,77.8634,77.873,66311.0
2024-07-17 14:10:00,81.17,81.2,81.17,81.2,18907.0,77.873,77.9018,77.873,77.9018,18907.0
2024-07-17 14:15:00,81.19,81.21,81.19,81.2,27776.0,77.8922,77.9114,77.8922,77.9018,27776.0
2024-07-17 14:20:00,81.19,81.2,81.18,81.19,25700.0,77.8922,77.9018,77.8826,77.8922,25700.0
2024-07-17 14:25:00,81.19,81.2,81.18,81.2,42709.0,77.8922,77.9018,77.8826,77.9018,42709.0
2024-07-17 14:30:00,81.2,81.2,81.19,81.2,17450.0,77.9018,77.9018,77.8922,77.9018,17450.0
2024-07-17 14:35:00,81.2,81.2,81.19,81.19,13862.0,77.9018,77.9018,77.8922,77.8922,13862.0
2024-07-17 14:40:00,81.19,81.2,81.18,81.18,18664.0,77.8922,77.9018,77.8826,77.8826,18664.0
2024-07-17 14:45:00,81.19,81.2,81.18,81.2,19692.0,77.8922,77.9018,77.8826,77.9018,19692.0
2024-07-17 14:50:00,81.19,81.21,81.18,81.18,40337.0,77.8922,77.9114,77.8826,77.8826,40337.0
2024-07-17 14:55:00,81.19,81.2,81.18,81.2,28453.0,77.8922,77.9018,77.8826,77.9018,28453.0
2024-07-17 15:00:00,81.2,81.21,81.19,81.2,30036.0,77.9018,77.9114,77.8922,77.9018,30036.0
2024-07-17 15:05:00,81.2,81.2,81.18,81.19,23314.0,77.9018,77.9018,77.8826,77.8922,23314.0
2024-07-17 15:10:00,81.19,81.21,81.18,81.21,22878.0,77.8922,77.9114,77.8826,77.9114,22878.0
2024-07-17 15:15:00,81.21,81.21,81.19,81.2,438892.0,77.9114,77.9114,77.8922,77.9018,438892.0
2024-07-17 15:20:00,81.2,81.2,81.18,81.2,31427.0,77.9018,77.9018,77.8826,77.9018,31427.0
2024-07-17 15:25:00,81.19,81.2,81.18,81.2,22335.0,77.8922,77.9018,77.8826,77.9018,22335.0
2024-07-17 15:30:00,81.2,81.21,81.19,81.2,118554.0,77.9018,77.9114,77.8922,77.9018,118554.0
2024-07-17 15:35:00,81.2,81.2,81.18,81.19,48582.0,77.9018,77.9018,77.8826,77.8922,48582.0
2024-07-17 15:40:00,81.19,81.19,81.18,81.19,30225.0,77.8922,77.8922,77.8826,77.8922,30225.0
2024-07-17 15:45:00,81.19,81.19,81.18,81.18,54242.0,77.8922,77.8922,77.8826,77.8826,54242.0
2024-07-17 15:50:00,81.19,81.2,81.18,81.18,136993.0,77.8922,77.9018,77.8826,77.8826,136993.0
2024-07-17 15:55:00,81.19,81.2,81.17,81.19,191190.0,77.8922,77.9018,77.873,77.8922,191190.0
2024-07-18 09:30:00,81.18,81.18,81.02,81.06,531376.0,77.8826,77.8826,77.7291,77.7674,531376.0
2024-07-18 09:35:00,81.06,81.1,81.06,81.09,31609.0,77.7674,77.8058,77.7674,77.7962,31609.0
2024-07-18 09:40:00,81.09,81.13,81.08,81.13,13960.0,77.7962,77.8346,77.7866,77.8346,13960.0
2024-07-18 09:45:00,81.15,81.17,81.13,81.15,36771.0,77.8538,77.873,77.8346,77.8538,36771.0
2024-07-18 09:50:00,81.15,81.16,81.14,81.15,13043.0,77.8538,77.8634,77.8442,77.8538,13043.0
2024-07-18 09:55:00,81.15,81.19,81.15,81.19,10074.0,77.8538,77.8922,77.8538,77.8922,10074.0
2024-07-18 10:00:00,81.19,81.19,81.15,81.17,17358.0,77.8922,77.8922,77.8538,77.873,17358.0
2024-07-18 10:05:00,81.17,81.17,81.14,81.17,16535.0,77.873,77.873,77.8442,77.873,16535.0
2024-07-18 10:10:00,81.18,81.18,81.15,81.17,28891.0,77.8826,77.8826,77.8538,77.873,28891.0
2024-07-18 10:15:00,81.18,81.19,81.16,81.17,21110.0,77.8826,77.8922,77.8634,77.873,21110.0
2024-07-18 10:20:00,81.17,81.17,81.16,81.17,23248.0,77.873,77.873,77.8634,77.873,23248.0
2024-07-18 10:25:00,81.17,81.18,81.15,81.15,39333.0,77.873,77.8826,77.8538,77.8538,39333.0
2024-07-18 10:30:00,81.15,81.15,81.14,81.14,40678.0,77.8538,77.8538,77.8442,77.8442,40678.0
2024-07-18 10:35:00,81.14,81.17,81.13,81.17,13937.0,77.8442,77.873,77.8346,77.873,13937.0
2024-07-18 10:40:00,81.16,81.21,81.15,81.19,33799.0,77.8634,77.9114,77.8538,77.8922,33799.0
2024-07-18 10:45:00,81.18,81.19,81.16,81.17,55350.0,77.8826,77.8922,77.8634,77.873,55350.0
2024-07-18 10:50:00,81.17,81.18,81.15,81.16,52940.0,77.873,77.8826,77.8538,77.8634,52940.0
2024-07-18 10:55:00,81.16,81.17,81.14,81.15,49257.0,77.8634,77.873,77.8442,77.8538,49257.0
2024-07-18 11:00:00,81.16,81.16,81.13,81.14,41866.0,77.8634,77.8634,77.8346,77.8442,41866.0
2024-07-18 11:05:00,81.14,81.15,81.12,81.15,670358.0,77.8442,77.8538,77.825,77.8538,670358.0
2024-07-18 11:10:00,81.15,81.15,81.13,81.14,48359.0,77.8538,77.8538,77.8346,77.8442,48359.0
2024-07-18 11:15:00,81.14,81.15,81.13,81.15,139750.0,77.8442,77.8538,77.8346,77.8538,139750.0
2024-07-18 11:20:00,81.15,81.16,81.13,81.14,20714.0,77.8538,77.8634,77.8346,77.8442,20714.0
2024-07-18 11:25:00,81.14,81.15,81.12,81.13,21358.0,77.8442,77.8538,77.825,77.8346,21358.0
2024-07-18 11:30:00,81.12,81.14,81.11,81.14,11900.0,77.825,77.8442,77.8154,77.8442,11900.0
2024-07-18 11:35:00,81.14,81.14,81.11,81.12,100325.0,77.8442,77.8442,77.8154,77.825,100325.0
2024-07-18 11:40:00,81.12,81.12,81.07,81.09,22156.0,77.825,77.825,77.777,77.7962,22156.0
2024-07-18 11:45:00,81.09,81.1,81.07,81.09,35408.0,77.7962,77.8058,77.777,77.7962,35408.0
2024-07-18 11:50:00,81.09,81.09,81.07,81.08,77797.0,77.7962,77.7962,77.777,77.7866,77797.0
2024-07-18 11:55:00,81.08,81.08,81.05,81.06,69471.0,77.7866,77.7866,77.7579,77.7674,69471.0
2024-07-18 12:00:00,81.06,81.06,81.05,81.06,30188.0,77.7674,77.7674,77.7579,77.7674,30188.0
2024-07-18 12:05:00,81.05,81.07,81.04,81.06,276260.0,77.7579,77.777,77.7483,77.7674,276260.0
2024-07-18 12:10:00,81.07,81.09,81.05,81.08,245589.0,77.777,77.7962,77.7579,77.7866,245589.0
2024-07-18 12:15:00,81.08,81.08,81.06,81.07,71864.0,77.7866,77.7866,77.7674,77.777,71864.0
2024-07-18 12:20:00,81.07,81.08,81.05,81.07,104856.0,77.777,77.7866,77.7579,77.777,104856.0
2024-07-18 12:25:00,81.07,81.07,81.05,81.06,104469.0,77.777,77.777,77.7579,77.7674,104469.0
2024-07-18 12:30:00,81.06,81.08,81.04,81.07,75273.0,77.7674,77.7866,77.7483,77.777,75273.0
2024-07-18 12:35:00,81.08,81.08,81.07,81.08,9728.0,77.7866,77.7866,77.777,77.7866,9728.0
2024-07-18 12:40:00,81.08,81.08,81.05,81.06,46257.0,77.7866,77.7866,77.7579,77.7674,46257.0
2024-07-18 12:45:00,81.06,81.08,81.06,81.07,31729.0,77.7674,77.7866,77.7674,77.777,31729.0
2024-07-18 12:50:00,81.08,81.08,81.07,81.08,10567.0,77.7866,77.7866,77.777,77.7866,10567.0
2024-07-18 12:55:00,81.08,81.08,81.06,81.08,98597.0,77.7866,77.7866,77.7674,77.7866,98597.0
2024-07-18 13:00:00,81.08,81.08,81.05,81.05,28004.0,77.7866,77.7866,77.7579,77.7579,28004.0
2024-07-18 13:05:00,81.05,81.06,81.05,81.06,16259.0,77.7579,77.7674,77.7579,77.7674,16259.0
2024-07-18 13:10:00,81.06,81.06,81.05,81.06,36358.0,77.7674,77.7674,77.7579,77.7674,36358.0
2024-07-18 13:15:00,81.06,81.08,81.05,81.08,33382.0,77.7674,77.7866,77.7579,77.7866,33382.0
2024-07-18 13:20:00,81.08,81.08,81.07,81.08,15046.0,77.7866,77.7866,77.777,77.7866,15046.0
2024-07-18 13:25:00,81.08,81.08,81.05,81.08,41489.0,77.7866,77.7866,77.7579,77.7866,41489.0
2024-07-18 13:30:00,81.08,81.1,81.07,81.09,31536.0,77.7866,77.8058,77.777,77.7962,31536.0
2024-07-18 13:35:00,81.09,81.09,81.08,81.09,16283.0,77.7962,77.7962,77.7866,77.7962,16283.0
2024-07-18 13:40:00,81.09,81.1,81.08,81.09,14842.0,77.7962,77.8058,77.7866,77.7962,14842.0
2024-07-18 13:45:00,81.09,81.1,81.08,81.09,24942.0,77.7962,77.8058,77.7866,77.7962,24942.0
2024-07-18 13:50:00,81.09,81.1,81.08,81.1,22637.0,77.7962,77.8058,77.7866,77.8058,22637.0
2024-07-18 13:55:00,81.1,81.11,81.09,81.09,45914.0,77.8058,77.8154,77.7962,77.7962,45914.0
2024-07-18 14:00:00,81.09,81.1,81.07,81.07,19228.0,77.7962,77.8058,77.777,77.777,19228.0
2024-07-18 14:05:00,81.07,81.08,81.07,81.07,14858.0,77.777,77.7866,77.777,77.777,14858.0
2024-07-18 14:10:00,81.08,81.08,81.06,81.06,16561.0,77.7866,77.7866,77.7674,77.7674,16561.0
2024-07-18 14:15:00,81.06,81.08,81.06,81.08,6958.0,77.7674,77.7866,77.7674,77.7866,6958.0
2024-07-18 14:20:00,81.08,81.08,81.07,81.08,30516.0,77.7866,77.7866,77.777,77.7866,30516.0
2024-07-18 14:25:00,81.08,81.08,81.06,81.06,53398.0,77.7866,77.7866,77.7674,77.7674,53398.0
2024-07-18 14:30:00,81.06,81.07,81.05,81.06,14824.0,77.7674,77.777,77.7579,77.7674,14824.0
2024-07-18 14:35:00,81.06,81.07,81.05,81.06,43316.0,77.7674,77.777,77.7579,77.7674,43316.0
2024-07-18 14:40:00,81.06,81.07,81.06,81.06,19670.0,77.7674,77.777,77.7674,77.7674,19670.0
2024-07-18 14:45:00,81.06,81.07,81.05,81.06,52557.0,77.7674,77.777,77.7579,77.7674,52557.0
2024-07-18 14:50:00,81.06,81.06,81.03,81.04,36628.0,77.7674,77.7674,77.7387,77.7483,36628.0
2024-07-18 14:55:00,81.04,81.04,81.03,81.04,26873.0,77.7483,77.7483,77.7387,77.7483,26873.0
2024-07-18 15:00:00,81.04,81.04,80.99,80.99,121682.0,77.7483,77.7483,77.7003,77.7003,121682.0
2024-07-18 15:05:00,81.0,81.01,80.99,81.0,15700.0,77.7099,77.7195,77.7003,77.7099,15700.0
2024-07-18 15:10:00,81.0,81.0,80.96,80.97,97645.0,77.7099,77.7099,77.6715,77.6811,97645.0
2024-07-18 15:15:00,80.97,80.98,80.96,80.97,69542.0,77.6811,77.6907,77.6715,77.6811,69542.0
2024-07-18 15:20:00,80.96,80.97,80.95,80.96,484347.0,77.6715,77.6811,77.6619,77.6715,484347.0
2024-07-18 15:25:00,80.96,80.98,80.96,80.98,137120.0,77.6715,77.6907,77.6715,77.6907,137120.0
2024-07-18 15:30:00,80.98,80.99,80.97,80.98,55250.0,77.6907,77.7003,77.6811,77.6907,55250.0
2024-07-18 15:35:00,80.98,81.0,80.97,81.0,44868.0,77.6907,77.7099,77.6811,77.7099,44868.0
2024-07-18 15:40:00,81.0,81.01,80.99,81.01,64434.0,77.7099,77.7195,77.7003,77.7195,64434.0
2024-07-18 15:45:00,81.01,81.01,80.99,80.99,36796.0,77.7195,77.7195,77.7003,77.7003,36796.0
2024-07-18 15:50:00,80.99,80.99,80.96,80.97,106164.0,77.7003,77.7003,77.6715,77.6811,106164.0
2024-07-18 15:55:00,80.97,80.97,80.93,80.95,450098.0,77.6811,77.6811,77.6427,77.6619,450098.0
2024-07-19 09:30:00,80.85,80.85,80.79,80.8,43808.0,77.566,77.566,77.5084,77.518,43808.0
2024-07-19 09:35:00,80.8,80.82,80.79,80.8,27935.0,77.518,77.5372,77.5084,77.518,27935.0
2024-07-19 09:40:00,80.8,80.8,80.78,80.78,3845.0,77.518,77.518,77.4988,77.4988,3845.0
2024-07-19 09:45:00,80.78,80.8,80.77,80.78,53488.0,77.4988,77.518,77.4892,77.4988,53488.0
2024-07-19 09:50:00,80.78,80.79,80.77,80.77,87831.0,77.4988,77.5084,77.4892,77.4892,87831.0
2024-07-19 09:55:00,80.77,80.78,80.77,80.78,7004.0,77.4892,77.4988,77.4892,77.4988,7004.0
2024-07-19 10:00:00,80.78,80.78,80.74,80.76,18915.0,77.4988,77.4988,77.4604,77.4796,18915.0
2024-07-19 10:05:00,80.76,80.78,80.75,80.78,20843.0,77.4796,77.4988,77.47,77.4988,20843.0
2024-07-19 10:10:00,80.77,80.79,80.76,80.78,16508.0,77.4892,77.5084,77.4796,77.4988,16508.0
2024-07-19 10:15:00,80.78,80.81,80.77,80.81,10120.0,77.4988,77.5276,77.4892,77.5276,10120.0
2024-07-19 10:20:00,80.81,80.82,80.79,80.8,15667.0,77.5276,77.5372,77.5084,77.518,15667.0
2024-07-19 10:25:00,80.79,80.82,80.79,80.81,17291.0,77.5084,77.5372,77.5084,77.5276,17291.0
2024-07-19 10:30:00,80.82,80.82,80.8,80.81,10779.0,77.5372,77.5372,77.518,77.5276,10779.0
2024-07-19 10:35:00,80.8,80.8,80.78,80.78,5361.0,77.518,77.518,77.4988,77.4988,5361.0
2024-07-19 10:40:00,80.79,80.82,80.78,80.81,10962.0,77.5084,77.5372,77.4988,77.5276,10962.0
2024-07-19 10:45:00,80.81,80.83,80.81,80.83,10869.0,77.5276,77.5468,77.5276,77.5468,10869.0
2024-07-19 10:50:00,80.82,80.84,80.82,80.83,11978.0,77.5372,77.5564,77.5372,77.5468,11978.0
2024-07-19 10:55:00,80.83,80.84,80.83,80.84,8802.0,77.5468,77.5564,77.5468,77.5564,8802.0
2024-07-19 11:00:00,80.84,80.84,80.81,80.82,7348.0,77.5564,77.5564,77.5276,77.5372,7348.0
2024-07-19 11:05:00,80.82,80.86,80.82,80.85,131666.0,77.5372,77.5756,77.5372,77.566,131666.0
2024-07-19 11:10:00,80.85,80.86,80.84,80.84,28907.0,77.566,77.5756,77.5564,77.5564,28907.0
2024-07-19 11:15:00,80.85,80.85,80.82,80.83,16388.0,77.566,77.566,77.5372,77.5468,16388.0
2024-07-19 11:20:00,80.82,80.83,80.81,80.81,18008.0,77.5372,77.5468,77.5276,77.5276,18008.0
2024-07-19 11:25:00,80.81,80.82,80.8,80.8,99501.0,77.5276,77.5372,77.518,77.518,99501.0
2024-07-19 11:30:00,80.8,80.81,80.78,80.79,84215.0,77.518,77.5276,77.4988,77.5084,84215.0
2024-07-19 11:35:00,80.8,80.8,80.78,80.79,119684.0,77.518,77.518,77.4988,77.5084,119684.0
2024-07-19 11:40:00,80.79,80.8,80.77,80.78,154994.0,77.5084,77.518,77.4892,77.4988,154994.0
2024-07-19 11:45:00,80.77,80.8,80.77,80.8,12009.0,77.4892,77.518,77.4892,77.518,12009.0
2024-07-19 11:50:00,80.8,80.8,80.78,80.79,8477.0,77.518,77.518,77.4988,77.5084,8477.0
2024-07-19 11:55:00,80.79,80.8,80.78,80.8,9734.0,77.5084,77.518,77.4988,77.518,9734.0
2024-07-19 12:00:00,80.8,80.82,80.8,80.81,25012.0,77.518,77.5372,77.518,77.5276,25012.0
2024-07-19 12:05:00,80.81,80.82,80.79,80.8,9886.0,77.5276,77.5372,77.5084,77.518,9886.0
2024-07-19 12:10:00,80.79,80.8,80.79,80.8,5891.0,77.5084,77.518,77.5084,77.518,5891.0
2024-07-19 12:15:00,80.8,80.8,80.79,80.8,7635.0,77.518,77.518,77.5084,77.518,7635.0
2024-07-19 12:20:00,80.8,80.81,80.79,80.81,24059.0,77.518,77.5276,77.5084,77.5276,24059.0
2024-07-19 12:25:00,80.8,80.8,80.78,80.78,17850.0,77.518,77.518,77.4988,77.4988,17850.0
2024-07-19 12:30:00,80.79,80.79,80.78,80.79,4655.0,77.5084,77.5084,77.4988,77.5084,4655.0
2024-07-19 12:35:00,80.78,80.79,80.76,80.77,19358.0,77.4988,77.5084,77.4796,77.4892,19358.0
2024-07-19 12:40:00,80.77,80.78,80.76,80.78,6735.0,77.4892,77.4988,77.4796,77.4988,6735.0
2024-07-19 12:45:00,80.78,80.78,80.76,80.76,21596.0,77.4988,77.4988,77.4796,77.4796,21596.0
2024-07-19 12:50:00,80.77,80.78,80.75,80.77,72141.0,77.4892,77.4988,77.47,77.4892,72141.0
2024-07-19 12:55:00,80.77,80.78,80.76,80.78,13534.0,77.4892,77.4988,77.4796,77.4988,13534.0
2024-07-19 13:00:00,80.77,80.79,80.76,80.77,123460.0,77.4892,77.5084,77.4796,77.4892,123460.0
2024-07-19 13:05:00,80.77,80.78,80.76,80.77,171939.0,77.4892,77.4988,77.4796,77.4892,171939.0
2024-07-19 13:10:00,80.77,80.78,80.75,80.75,100257.0,77.4892,77.4988,77.47,77.47,100257.0
2024-07-19 13:15:00,80.76,80.78,80.75,80.78,23997.0,77.4796,77.4988,77.47,77.4988,23997.0
2024-07-19 13:20:00,80.78,80.79,80.77,80.79,36344.0,77.4988,77.5084,77.4892,77.5084,36344.0
2024-07-19 13:25:00,80.79,80.8,80.78,80.79,24231.0,77.5084,77.518,77.4988,77.5084,24231.0
2024-07-19 13:30:00,80.79,80.79,80.78,80.79,12981.0,77.5084,77.5084,77.4988,77.5084,12981.0
2024-07-19 13:35:00,80.79,80.8,80.78,80.8,10146.0,77.5084,77.518,77.4988,77.518,10146.0
2024-07-19 13:40:00,80.8,80.8,80.78,80.78,5162.0,77.518,77.518,77.4988,77.4988,5162.0
2024-07-19 13:45:00,80.78,80.79,80.77,80.79,15757.0,77.4988,77.5084,77.4892,77.5084,15757.0
2024-07-19 13:50:00,80.79,80.79,80.78,80.79,3779.0,77.5084,77.5084,77.4988,77.5084,3779.0
2024-07-19 13:55:00,80.79,80.79,80.77,80.78,41668.0,77.5084,77.5084,77.4892,77.4988,41668.0
2024-07-19 14:00:00,80.78,80.78,80.76,80.77,73606.0,77.4988,77.4988,77.4796,77.4892,73606.0
2024-07-19 14:05:00,80.77,80.77,80.76,80.77,20094.0,77.4892,77.4892,77.4796,77.4892,20094.0
2024-07-19 14:10:00,80.77,80.77,80.75,80.76,7956.0,77.4892,77.4892,77.47,77.4796,7956.0
2024-07-19 14:15:00,80.75,80.76,80.73,80.73,36286.0,77.47,77.4796,77.4509,77.4509,36286.0
2024-07-19 14:20:00,80.73,80.74,80.72,80.73,12573.0,77.4509,77.4604,77.4413,77.4509,12573.0
2024-07-19 14:25:00,80.73,80.73,80.72,80.73,9459.0,77.4509,77.4509,77.4413,77.4509,9459.0
2024-07-19 14:30:00,80.73,80.74,80.72,80.73,28961.0,77.4509,77.4604,77.4413,77.4509,28961.0
2024-07-19 14:35:00,80.73,80.74,80.73,80.74,13101.0,77.4509,77.4604,77.4509,77.4604,13101.0
2024-07-19 14:40:00,80.73,80.74,80.72,80.73,17274.0,77.4509,77.4604,77.4413,77.4509,17274.0
2024-07-19 14:45:00,80.73,80.74,80.72,80.73,16695.0,77.4509,77.4604,77.4413,77.4509,16695.0
2024-07-19 14:50:00,80.74,80.75,80.73,80.74,14099.0,77.4604,77.47,77.4509,77.4604,14099.0
2024-07-19 14:55:00,80.74,80.75,80.73,80.73,17995.0,77.4604,77.47,77.4509,77.4509,17995.0
2024-07-19 15:00:00,80.73,80.75,80.73,80.75,9120.0,77.4509,77.47,77.4509,77.47,9120.0
2024-07-19 15:05:00,80.75,80.75,80.73,80.73,21364.0,77.47,77.47,77.4509,77.4509,21364.0
2024-07-19 15:10:00,80.73,80.74,80.73,80.73,17483.0,77.4509,77.4604,77.4509,77.4509,17483.0
2024-07-19 15:15:00,80.74,80.75,80.73,80.75,21676.0,77.4604,77.47,77.4509,77.47,21676.0
2024-07-19 15:20:00,80.75,80.75,80.73,80.74,534512.0,77.47,77.47,77.4509,77.4604,534512.0
2024-07-19 15:25:00,80.75,80.75,80.72,80.72,73468.0,77.47,77.47,77.4413,77.4413,73468.0
2024-07-19 15:30:00,80.72,80.73,80.71,80.72,15597.0,77.4413,77.4509,77.4317,77.4413,15597.0
2024-07-19 15:35:00,80.72,80.72,80.71,80.71,137784.0,77.4413,77.4413,77.4317,77.4317,137784.0
2024-07-19 15:40:00,80.71,80.72,80.7,80.71,130766.0,77.4317,77.4413,77.4221,77.4317,130766.0
2024-07-19 15:45:00,80.72,80.72,80.71,80.72,16706.0,77.4413,77.4413,77.4317,77.4413,16706.0
2024-07-19 15:50:00,80.71,80.73,80.71,80.73,52246.0,77.4317,77.4509,77.4317,77.4509,52246.0
2024-07-19 15:55:00,80.73,80.75,80.72,80.75,115746.0,77.4509,77.47,77.4413,77.47,115746.0
2024-07-22 09:30:00,81.01,81.01,80.85,80.86,42570.0,77.7195,77.7195,77.566,77.5756,42570.0
2024-07-22 09:35:00,80.86,80.87,80.85,80.86,17789.0,77.5756,77.5852,77.566,77.5756,17789.0
2024-07-22 09:40:00,80.86,80.87,80.85,80.86,4236.0,77.5756,77.5852,77.566,77.5756,4236.0
2024-07-22 09:45:00,80.86,80.88,80.86,80.88,5686.0,77.5756,77.5948,77.5756,77.5948,5686.0
2024-07-22 09:50:00,80.89,80.9,80.88,80.89,10874.0,77.6044,77.6139,77.5948,77.6044,10874.0
2024-07-22 09:55:00,80.89,80.9,80.86,80.87,19611.0,77.6044,77.6139,77.5756,77.5852,19611.0
2024-07-22 10:00:00,80.87,80.9,80.87,80.9,24032.0,77.5852,77.6139,77.5852,77.6139,24032.0
2024-07-22 10:05:00,80.9,80.9,80.87,80.89,20300.0,77.6139,77.6139,77.5852,77.6044,20300.0
2024-07-22 10:10:00,80.88,80.9,80.88,80.89,50092.0,77.5948,77.6139,77.5948,77.6044,50092.0
2024-07-22 10:15:00,80.9,80.91,80.89,80.91,24288.0,77.6139,77.6235,77.6044,77.6235,24288.0
2024-07-22 10:20:00,80.91,80.92,80.89,80.9,33349.0,77.6235,77.6331,77.6044,77.6139,33349.0
2024-07-22 10:25:00,80.9,80.91,80.89,80.91,39974.0,77.6139,77.6235,77.6044,77.6235,39974.0
2024-07-22 10:30:00,80.91,80.92,80.9,80.91,25437.0,77.6235,77.6331,77.6139,77.6235,25437.0
2024-07-22 10:35:00,80.91,80.92,80.9,80.92,24566.0,77.6235,77.6331,77.6139,77.6331,24566.0
2024-07-22 10:40:00,80.91,80.92,80.91,80.92,15506.0,77.6235,77.6331,77.6235,77.6331,15506.0
2024-07-22 10:45:00,80.92,80.93,80.91,80.92,220452.0,77.6331,77.6427,77.6235,77.6331,220452.0
2024-07-22 10:50:00,80.92,80.94,80.91,80.92,19602.0,77.6331,77.6523,77.6235,77.6331,19602.0
2024-07-22 10:55:00,80.92,80.93,80.91,80.92,34263.0,77.6331,77.6427,77.6235,77.6331,34263.0
2024-07-22 11:00:00,80.91,80.93,80.91,80.93,23838.0,77.6235,77.6427,77.6235,77.6427,23838.0
2024-07-22 11:05:00,80.92,80.93,80.9,80.9,20373.0,77.6331,77.6427,77.6139,77.6139,20373.0
2024-07-22 11:10:00,80.9,80.91,80.89,80.9,12388.0,77.6139,77.6235,77.6044,77.6139,12388.0
2024-07-22 11:15:00,80.89,80.89,80.84,80.86,19181.0,77.6044,77.6044,77.5564,77.5756,19181.0
2024-07-22 11:20:00,80.86,80.86,80.82,80.83,12550.0,77.5756,77.5756,77.5372,77.5468,12550.0
2024-07-22 11:25:00,80.83,80.83,80.8,80.81,19768.0,77.5468,77.5468,77.518,77.5276,19768.0
2024-07-22 11:30:00,80.81,80.81,80.75,80.76,47850.0,77.5276,77.5276,77.47,77.4796,47850.0
2024-07-22 11:35:00,80.75,80.76,80.74,80.75,104636.0,77.47,77.4796,77.4604,77.47,104636.0
2024-07-22 11:40:00,80.75,80.75,80.7,80.7,117226.0,77.47,77.47,77.4221,77.4221,117226.0
2024-07-22 11:45:00,80.71,80.73,80.69,80.7,70464.0,77.4317,77.4509,77.4125,77.4221,70464.0
2024-07-22 11:50:00,80.69,80.72,80.68,80.71,35035.0,77.4125,77.4413,77.4029,77.4317,35035.0
2024-07-22 11:55:00,80.71,80.71,80.69,80.7,23035.0,77.4317,77.4317,77.4125,77.4221,23035.0
2024-07-22 12:00:00,80.71,80.72,80.69,80.69,49415.0,77.4317,77.4413,77.4125,77.4125,49415.0
2024-07-22 12:05:00,80.69,80.72,80.69,80.72,79398.0,77.4125,77.4413,77.4125,77.4413,79398.0
2024-07-22 12:10:00,80.72,80.72,80.69,80.7,106155.0,77.4413,77.4413,77.4125,77.4221,106155.0
2024-07-22 12:15:00,80.7,80.72,80.69,80.71,53562.0,77.4221,77.4413,77.4125,77.4317,53562.0
2024-07-22 12:20:00,80.71,80.72,80.68,80.69,87685.0,77.4317,77.4413,77.4029,77.4125,87685.0
2024-07-22 12:25:00,80.69,80.69,80.66,80.66,31034.0,77.4125,77.4125,77.3837,77.3837,31034.0
2024-07-22 12:30:00,80.67,80.67,80.65,80.66,9391.0,77.3933,77.3933,77.3741,77.3837,9391.0
2024-07-22 12:35:00,80.66,80.68,80.65,80.67,8253.0,77.3837,77.4029,77.3741,77.3933,8253.0
2024-07-22 12:40:00,80.67,80.68,80.66,80.67,15161.0,77.3933,77.4029,77.3837,77.3933,15161.0
2024-07-22 12:45:00,80.67,80.69,80.67,80.69,8252.0,77.3933,77.4125,77.3933,77.4125,8252.0
2024-07-22 12:50:00,80.69,80.7,80.68,80.69,84667.0,77.4125,77.4221,77.4029,77.4125,84667.0
2024-07-22 12:55:00,80.69,80.71,80.68,80.68,62521.0,77.4125,77.4317,77.4029,77.4029,62521.0
2024-07-22 13:00:00,80.69,80.69,80.68,80.69,101769.0,77.4125,77.4125,77.4029,77.4125,101769.0
2024-07-22 13:05:00,80.69,80.71,80.68,80.7,36198.0,77.4125,77.4317,77.4029,77.4221,36198.0
2024-07-22 13:10:00,80.7,80.71,80.7,80.71,7809.0,77.4221,77.4317,77.4221,77.4317,7809.0
2024-07-22 13:15:00,80.7,80.74,80.7,80.73,22509.0,77.4221,77.4604,77.4221,77.4509,22509.0
2024-07-22 13:20:00,80.73,80.73,80.71,80.73,52621.0,77.4509,77.4509,77.4317,77.4509,52621.0
2024-07-22 13:25:00,80.73,80.75,80.72,80.75,25464.0,77.4509,77.47,77.4413,77.47,25464.0
2024-07-22 13:30:00,80.75,80.76,80.74,80.76,10699.0,77.47,77.4796,77.4604,77.4796,10699.0
2024-07-22 13:35:00,80.76,80.78,80.75,80.78,48906.0,77.4796,77.4988,77.47,77.4988,48906.0
2024-07-22 13:40:00,80.78,80.78,80.76,80.77,31657.0,77.4988,77.4988,77.4796,77.4892,31657.0
2024-07-22 13:45:00,80.77,80.78,80.76,80.77,83853.0,77.4892,77.4988,77.4796,77.4892,83853.0
2024-07-22 13:50:00,80.77,80.77,80.76,80.77,12819.0,77.4892,77.4892,77.4796,77.4892,12819.0
2024-07-22 13:55:00,80.77,80.78,80.76,80.78,13910.0,77.4892,77.4988,77.4796,77.4988,13910.0
2024-07-22 14:00:00,80.78,80.78,80.76,80.78,38808.0,77.4988,77.4988,77.4796,77.4988,38808.0
2024-07-22 14:05:00,80.77,80.78,80.76,80.77,126342.0,77.4892,77.4988,77.4796,77.4892,126342.0
2024-07-22 14:10:00,80.77,80.77,80.73,80.74,52266.0,77.4892,77.4892,77.4509,77.4604,52266.0
2024-07-22 14:15:00,80.74,80.76,80.73,80.75,133246.0,77.4604,77.4796,77.4509,77.47,133246.0
2024-07-22 14:20:00,80.75,80.76,80.74,80.75,79950.0,77.47,77.4796,77.4604,77.47,79950.0
2024-07-22 14:25:00,80.75,80.75,80.74,80.75,16225.0,77.47,77.47,77.4604,77.47,16225.0
2024-07-22 14:30:00,80.75,80.75,80.73,80.75,98840.0,77.47,77.47,77.4509,77.47,98840.0
2024-07-22 14:35:00,80.75,80.75,80.74,80.75,61952.0,77.47,77.47,77.4604,77.47,61952.0
2024-07-22 14:40:00,80.75,80.75,80.74,80.74,10723.0,77.47,77.47,77.4604,77.4604,10723.0
2024-07-22 14:45:00,80.75,80.75,80.74,80.75,3638.0,77.47,77.47,77.4604,77.47,3638.0
2024-07-22 14:50:00,80.75,80.77,80.74,80.75,55479.0,77.47,77.4892,77.4604,77.47,55479.0
2024-07-22 14:55:00,80.75,80.76,80.74,80.75,20087.0,77.47,77.4796,77.4604,77.47,20087.0
2024-07-22 15:00:00,80.75,80.75,80.73,80.74,17933.0,77.47,77.47,77.4509,77.4604,17933.0
2024-07-22 15:05:00,80.74,80.75,80.73,80.75,46077.0,77.4604,77.47,77.4509,77.47,46077.0
2024-07-22 15:10:00,80.75,80.75,80.74,80.75,56046.0,77.47,77.47,77.4604,77.47,56046.0
2024-07-22 15:15:00,80.75,80.75,80.73,80.74,264604.0,77.47,77.47,77.4509,77.4604,264604.0
2024-07-22 15:20:00,80.74,80.76,80.73,80.74,182002.0,77.4604,77.4796,77.4509,77.4604,182002.0
2024-07-22 15:25:00,80.75,80.77,80.74,80.77,20438.0,77.47,77.4892,77.4604,77.4892,20438.0
2024-07-22 15:30:00,80.76,80.77,80.75,80.77,26078.0,77.4796,77.4892,77.47,77.4892,26078.0
2024-07-22 15:35:00,80.77,80.77,80.76,80.77,28917.0,77.4892,77.4892,77.4796,77.4892,28917.0
2024-07-22 15:40:00,80.76,80.77,80.76,80.77,40593.0,77.4796,77.4892,77.4796,77.4892,40593.0
2024-07-22 15:45:00,80.77,80.77,80.76,80.77,14921.0,77.4892,77.4892,77.4796,77.4892,14921.0
2024-07-22 15:50:00,80.77,80.78,80.76,80.78,47871.0,77.4892,77.4988,77.4796,77.4988,47871.0
2024-07-22 15:55:00,80.78,80.78,80.76,80.78,79177.0,77.4988,77.4988,77.4796,77.4988,79177.0
2024-07-23 09:30:00,80.91,80.91,80.77,80.78,74186.0,77.6235,77.6235,77.4892,77.4988,74186.0
2024-07-23 09:35:00,80.77,80.81,80.77,80.81,28878.0,77.4892,77.5276,77.4892,77.5276,28878.0
2024-07-23 09:40:00,80.81,80.83,80.8,80.83,8101.0,77.5276,77.5468,77.518,77.5468,8101.0
2024-07-23 09:45:00,80.83,80.87,80.82,80.86,34473.0,77.5468,77.5852,77.5372,77.5756,34473.0
2024-07-23 09:50:00,80.85,80.85,80.81,80.81,23658.0,77.566,77.566,77.5276,77.5276,23658.0
2024-07-23 09:55:00,80.81,80.85,80.81,80.84,5605.0,77.5276,77.566,77.5276,77.5564,5605.0
2024-07-23 10:00:00,80.84,80.86,80.84,80.86,4626.0,77.5564,77.5756,77.5564,77.5756,4626.0
2024-07-23 10:05:00,80.85,80.88,80.85,80.87,22319.0,77.566,77.5948,77.566,77.5852,22319.0
2024-07-23 10:10:00,80.88,80.89,80.87,80.87,13152.0,77.5948,77.6044,77.5852,77.5852,13152.0
2024-07-23 10:15:00,80.88,80.91,80.88,80.89,30365.0,77.5948,77.6235,77.5948,77.6044,30365.0
2024-07-23 10:20:00,80.89,80.9,80.88,80.9,32386.0,77.6044,77.6139,77.5948,77.6139,32386.0
2024-07-23 10:25:00,80.9,80.92,80.9,80.91,42005.0,77.6139,77.6331,77.6139,77.6235,42005.0
2024-07-23 10:30:00,80.9,80.91,80.9,80.9,28988.0,77.6139,77.6235,77.6139,77.6139,28988.0
2024-07-23 10:35:00,80.9,80.91,80.87,80.87,13659.0,77.6139,77.6235,77.5852,77.5852,13659.0
2024-07-23 10:40:00,80.87,80.9,80.87,80.89,17616.0,77.5852,77.6139,77.5852,77.6044,17616.0
2024-07-23 10:45:00,80.89,80.89,80.88,80.89,11083.0,77.6044,77.6044,77.5948,77.6044,11083.0
2024-07-23 10:50:00,80.89,80.89,80.86,80.88,20073.0,77.6044,77.6044,77.5756,77.5948,20073.0
2024-07-23 10:55:00,80.87,80.88,80.84,80.86,40116.0,77.5852,77.5948,77.5564,77.5756,40116.0
2024-07-23 11:00:00,80.86,80.88,80.85,80.86,75803.0,77.5756,77.5948,77.566,77.5756,75803.0
2024-07-23 11:05:00,80.86,80.87,80.85,80.87,18078.0,77.5756,77.5852,77.566,77.5852,18078.0
2024-07-23 11:10:00,80.86,80.89,80.86,80.89,20067.0,77.5756,77.6044,77.5756,77.6044,20067.0
2024-07-23 11:15:00,80.89,80.89,80.86,80.88,9653.0,77.6044,77.6044,77.5756,77.5948,9653.0
2024-07-23 11:20:00,80.88,80.88,80.87,80.88,9145.0,77.5948,77.5948,77.5852,77.5948,9145.0
2024-07-23 11:25:00,80.88,80.88,80.87,80.88,7465.0,77.5948,77.5948,77.5852,77.5948,7465.0
2024-07-23 11:30:00,80.88,80.89,80.87,80.89,56720.0,77.5948,77.6044,77.5852,77.6044,56720.0
2024-07-23 11:35:00,80.89,80.91,80.88,80.9,27584.0,77.6044,77.6235,77.5948,77.6139,27584.0
2024-07-23 11:40:00,80.89,80.91,80.89,80.91,9973.0,77.6044,77.6235,77.6044,77.6235,9973.0
2024-07-23 11:45:00,80.9,80.9,80.89,80.9,9275.0,77.6139,77.6139,77.6044,77.6139,9275.0
2024-07-23 11:50:00,80.89,80.9,80.89,80.9,3822.0,77.6044,77.6139,77.6044,77.6139,3822.0
2024-07-23 11:55:00,80.91,80.91,80.89,80.9,17315.0,77.6235,77.6235,77.6044,77.6139,17315.0
2024-07-23 12:00:00,80.9,80.9,80.88,80.89,10945.0,77.6139,77.6139,77.5948,77.6044,10945.0
2024-07-23 12:05:00,80.89,80.89,80.88,80.89,9677.0,77.6044,77.6044,77.5948,77.6044,9677.0
2024-07-23 12:10:00,80.89,80.89,80.88,80.89,14165.0,77.6044,77.6044,77.5948,77.6044,14165.0
2024-07-23 12:15:00,80.9,80.91,80.89,80.91,20200.0,77.6139,77.6235,77.6044,77.6235,20200.0
2024-07-23 12:20:00,80.91,80.91,80.89,80.89,19218.0,77.6235,77.6235,77.6044,77.6044,19218.0
2024-07-23 12:25:00,80.89,80.9,80.88,80.9,5502.0,77.6044,77.6139,77.5948,77.6139,5502.0
2024-07-23 12:30:00,80.9,80.9,80.88,80.89,4617.0,77.6139,77.6139,77.5948,77.6044,4617.0
2024-07-23 12:35:00,80.89,80.89,80.86,80.87,51275.0,77.6044,77.6044,77.5756,77.5852,51275.0
2024-07-23 12:40:00,80.87,80.89,80.86,80.88,13594.0,77.5852,77.6044,77.5756,77.5948,13594.0
2024-07-23 12:45:00,80.88,80.88,80.87,80.88,7775.0,77.5948,77.5948,77.5852,77.5948,7775.0
2024-07-23 12:50:00,80.88,80.88,80.87,80.88,4239.0,77.5948,77.5948,77.5852,77.5948,4239.0
2024-07-23 12:55:00,80.88,80.88,80.85,80.85,25511.0,77.5948,77.5948,77.566,77.566,25511.0
2024-07-23 13:00:00,80.86,80.92,80.85,80.88,49637.0,77.5756,77.6331,77.566,77.5948,49637.0
2024-07-23 13:05:00,80.87,80.89,80.86,80.89,7098.0,77.5852,77.6044,77.5756,77.6044,7098.0
2024-07-23 13:10:00,80.89,80.89,80.86,80.88,18157.0,77.6044,77.6044,77.5756,77.5948,18157.0
2024-07-23 13:15:00,80.87,80.89,80.87,80.88,25248.0,77.5852,77.6044,77.5852,77.5948,25248.0
2024-07-23 13:20:00,80.88,80.9,80.87,80.88,17604.0,77.5948,77.6139,77.5852,77.5948,17604.0
2024-07-23 13:25:00,80.88,80.89,80.87,80.89,28236.0,77.5948,77.6044,77.5852,77.6044,28236.0
2024-07-23 13:30:00,80.88,80.88,80.85,80.86,20318.0,77.5948,77.5948,77.566,77.5756,20318.0
2024-07-23 13:35:00,80.86,80.86,80.84,80.84,8102.0,77.5756,77.5756,77.5564,77.5564,8102.0
2024-07-23 13:40:00,80.84,80.85,80.82,80.83,63906.0,77.5564,77.566,77.5372,77.5468,63906.0
2024-07-23 13:45:00,80.83,80.85,80.82,80.84,12577.0,77.5468,77.566,77.5372,77.5564,12577.0
2024-07-23 13:50:00,80.84,80.85,80.84,80.84,89443.0,77.5564,77.566,77.5564,77.5564,89443.0
2024-07-23 13:55:00,80.84,80.85,80.83,80.84,123853.0,77.5564,77.566,77.5468,77.5564,123853.0
2024-07-23 14:00:00,80.85,80.85,80.82,80.83,11857.0,77.566,77.566,77.5372,77.5468,11857.0
2024-07-23 14:05:00,80.83,80.83,80.82,80.82,16037.0,77.5468,77.5468,77.5372,77.5372,16037.0
2024-07-23 14:10:00,80.83,80.83,80.81,80.81,23448.0,77.5468,77.5468,77.5276,77.5276,23448.0
2024-07-23 14:15:00,80.81,80.84,80.81,80.82,9203.0,77.5276,77.5564,77.5276,77.5372,9203.0
2024-07-23 14:20:00,80.81,80.83,80.81,80.83,7480.0,77.5276,77.5468,77.5276,77.5468,7480.0
2024-07-23 14:25:00,80.83,80.83,80.8,80.81,27231.0,77.5468,77.5468,77.518,77.5276,27231.0
2024-07-23 14:30:00,80.8,80.81,80.79,80.8,12939.0,77.518,77.5276,77.5084,77.518,12939.0
2024-07-23 14:35:00,80.8,80.81,80.79,80.81,12945.0,77.518,77.5276,77.5084,77.5276,12945.0
2024-07-23 14:40:00,80.81,80.81,80.8,80.8,10659.0,77.5276,77.5276,77.518,77.518,10659.0
2024-07-23 14:45:00,80.8,80.81,80.8,80.81,10472.0,77.518,77.5276,77.518,77.5276,10472.0
2024-07-23 14:50:00,80.81,80.83,80.8,80.83,45264.0,77.5276,77.5468,77.518,77.5468,45264.0
2024-07-23 14:55:00,80.83,80.84,80.82,80.84,21218.0,77.5468,77.5564,77.5372,77.5564,21218.0
2024-07-23 15:00:00,80.84,80.84,80.82,80.83,18293.0,77.5564,77.5564,77.5372,77.5468,18293.0
2024-07-23 15:05:00,80.83,80.83,80.81,80.82,20191.0,77.5468,77.5468,77.5276,77.5372,20191.0
2024-07-23 15:10:00,80.82,80.84,80.81,80.84,27118.0,77.5372,77.5564,77.5276,77.5564,27118.0
2024-07-23 15:15:00,80.83,80.84,80.82,80.83,47140.0,77.5468,77.5564,77.5372,77.5468,47140.0
2024-07-23 15:20:00,80.83,80.83,80.81,80.83,39112.0,77.5468,77.5468,77.5276,77.5468,39112.0
2024-07-23 15:25:00,80.83,80.83,80.82,80.83,447935.0,77.5468,77.5468,77.5372,77.5468,447935.0
2024-07-23 15:30:00,80.82,80.82,80.78,80.79,28337.0,77.5372,77.5372,77.4988,77.5084,28337.0
2024-07-23 15:35:00,80.8,80.81,80.79,80.81,18769.0,77.518,77.5276,77.5084,77.5276,18769.0
2024-07-23 15:40:00,80.81,80.81,80.78,80.78,18093.0,77.5276,77.5276,77.4988,77.4988,18093.0
2024-07-23 15:45:00,80.79,80.79,80.77,80.79,21124.0,77.5084,77.5084,77.4892,77.5084,21124.0
2024-07-23 15:50:00,80.79,80.8,80.78,80.79,16268.0,77.5084,77.518,77.4988,77.5084,16268.0
2024-07-23 15:55:00,80.79,80.8,80.77,80.77,20863.0,77.5084,77.518,77.4892,77.4892,20863.0
2024-07-24 09:30:00,80.97,80.97,80.87,80.9,52718.0,77.6811,77.6811,77.5852,77.6139,52718.0
2024-07-24 09:35:00,80.91,80.92,80.9,80.92,8854.0,77.6235,77.6331,77.6139,77.6331,8854.0
2024-07-24 09:40:00,80.92,80.93,80.89,80.92,19237.0,77.6331,77.6427,77.6044,77.6331,19237.0
2024-07-24 09:45:00,80.93,80.94,80.83,80.87,71041.0,77.6427,77.6523,77.5468,77.5852,71041.0
2024-07-24 09:50:00,80.87,80.87,80.77,80.78,8672.0,77.5852,77.5852,77.4892,77.4988,8672.0
2024-07-24 09:55:00,80.77,80.8,80.75,80.79,29730.0,77.4892,77.518,77.47,77.5084,29730.0
2024-07-24 10:00:00,80.8,80.83,80.79,80.81,19895.0,77.518,77.5468,77.5084,77.5276,19895.0
2024-07-24 10:05:00,80.83,80.86,80.81,80.81,31707.0,77.5468,77.5756,77.5276,77.5276,31707.0
2024-07-24 10:10:00,80.82,80.83,80.77,80.79,31416.0,77.5372,77.5468,77.4892,77.5084,31416.0
2024-07-24 10:15:00,80.79,80.84,80.78,80.82,27416.0,77.5084,77.5564,77.4988,77.5372,27416.0
2024-07-24 10:20:00,80.83,80.84,80.82,80.84,45149.0,77.5468,77.5564,77.5372,77.5564,45149.0
2024-07-24 10:25:00,80.84,80.88,80.83,80.88,240164.0,77.5564,77.5948,77.5468,77.5948,240164.0
2024-07-24 10:30:00,80.87,80.88,80.84,80.85,380155.0,77.5852,77.5948,77.5564,77.566,380155.0
2024-07-24 10:35:00,80.84,80.85,80.81,80.83,32918.0,77.5564,77.566,77.5276,77.5468,32918.0
2024-07-24 10:40:00,80.83,80.84,80.83,80.84,2020.0,77.5468,77.5564,77.5468,77.5564,2020.0
2024-07-24 10:45:00,80.84,80.86,80.83,80.86,10257.0,77.5564,77.5756,77.5468,77.5756,10257.0
2024-07-24 10:50:00,80.86,80.9,80.85,80.9,16104.0,77.5756,77.6139,77.566,77.6139,16104.0
2024-07-24 10:55:00,80.9,80.92,80.89,80.9,44798.0,77.6139,77.6331,77.6044,77.6139,44798.0
2024-07-24 11:00:00,80.9,80.92,80.9,80.91,51249.0,77.6139,77.6331,77.6139,77.6235,51249.0
2024-07-24 11:05:00,80.91,80.91,80.87,80.88,35054.0,77.6235,77.6235,77.5852,77.5948,35054.0
2024-07-24 11:10:00,80.87,80.9,80.87,80.9,12162.0,77.5852,77.6139,77.5852,77.6139,12162.0
2024-07-24 11:15:00,80.9,80.9,80.89,80.9,9271.0,77.6139,77.6139,77.6044,77.6139,9271.0
2024-07-24 11:20:00,80.9,80.91,80.88,80.89,30271.0,77.6139,77.6235,77.5948,77.6044,30271.0
2024-07-24 11:25:00,80.89,80.9,80.88,80.89,40090.0,77.6044,77.6139,77.5948,77.6044,40090.0
2024-07-24 11:30:00,80.88,80.9,80.87,80.88,22569.0,77.5948,77.6139,77.5852,77.5948,22569.0
2024-07-24 11:35:00,80.88,80.89,80.87,80.88,13395.0,77.5948,77.6044,77.5852,77.5948,13395.0
2024-07-24 11:40:00,80.88,80.89,80.87,80.89,10175.0,77.5948,77.6044,77.5852,77.6044,10175.0
2024-07-24 11:45:00,80.89,80.89,80.88,80.88,11215.0,77.6044,77.6044,77.5948,77.5948,11215.0
2024-07-24 11:50:00,80.89,80.9,80.85,80.87,74453.0,77.6044,77.6139,77.566,77.5852,74453.0
2024-07-24 11:55:00,80.87,80.88,80.84,80.84,30269.0,77.5852,77.5948,77.5564,77.5564,30269.0
2024-07-24 12:00:00,80.84,80.85,80.81,80.82,16786.0,77.5564,77.566,77.5276,77.5372,16786.0
2024-07-24 12:05:00,80.82,80.83,80.81,80.82,17623.0,77.5372,77.5468,77.5276,77.5372,17623.0
2024-07-24 12:10:00,80.83,80.83,80.8,80.81,19935.0,77.5468,77.5468,77.518,77.5276,19935.0
2024-07-24 12:15:00,80.81,80.83,80.8,80.83,15536.0,77.5276,77.5468,77.518,77.5468,15536.0
2024-07-24 12:20:00,80.82,80.84,80.82,80.83,23175.0,77.5372,77.5564,77.5372,77.5468,23175.0
2024-07-24 12:25:00,80.83,80.83,80.79,80.81,102757.0,77.5468,77.5468,77.5084,77.5276,102757.0
2024-07-24 12:30:00,80.81,80.82,80.8,80.82,54646.0,77.5276,77.5372,77.518,77.5372,54646.0
2024-07-24 12:35:00,80.82,80.82,80.78,80.79,53746.0,77.5372,77.5372,77.4988,77.5084,53746.0
2024-07-24 12:40:00,80.79,80.81,80.78,80.8,39038.0,77.5084,77.5276,77.4988,77.518,39038.0
2024-07-24 12:45:00,80.81,80.82,80.8,80.81,28858.0,77.5276,77.5372,77.518,77.5276,28858.0
2024-07-24 12:50:00,80.81,80.82,80.79,80.8,13266.0,77.5276,77.5372,77.5084,77.518,13266.0
2024-07-24 12:55:00,80.8,80.81,80.78,80.81,42233.0,77.518,77.5276,77.4988,77.5276,42233.0
2024-07-24 13:00:00,80.81,80.83,80.76,80.78,108444.0,77.5276,77.5468,77.4796,77.4988,108444.0
2024-07-24 13:05:00,80.78,80.78,80.76,80.77,66391.0,77.4988,77.4988,77.4796,77.4892,66391.0
2024-07-24 13:10:00,80.77,80.77,80.75,80.77,65785.0,77.4892,77.4892,77.47,77.4892,65785.0
2024-07-24 13:15:00,80.76,80.77,80.75,80.76,58025.0,77.4796,77.4892,77.47,77.4796,58025.0
2024-07-24 13:20:00,80.76,80.77,80.74,80.76,59336.0,77.4796,77.4892,77.4604,77.4796,59336.0
2024-07-24 13:25:00,80.76,80.76,80.71,80.73,32960.0,77.4796,77.4796,77.4317,77.4509,32960.0
2024-07-24 13:30:00,80.72,80.74,80.72,80.74,29651.0,77.4413,77.4604,77.4413,77.4604,29651.0
2024-07-24 13:35:00,80.74,80.74,80.72,80.73,33645.0,77.4604,77.4604,77.4413,77.4509,33645.0
2024-07-24 13:40:00,80.73,80.74,80.73,80.74,14327.0,77.4509,77.4604,77.4509,77.4604,14327.0
2024-07-24 13:45:00,80.73,80.74,80.72,80.72,13274.0,77.4509,77.4604,77.4413,77.4413,13274.0
2024-07-24 13:50:00,80.72,80.72,80.7,80.7,28489.0,77.4413,77.4413,77.4221,77.4221,28489.0
2024-07-24 13:55:00,80.7,80.71,80.66,80.67,39505.0,77.4221,77.4317,77.3837,77.3933,39505.0
2024-07-24 14:00:00,80.67,80.67,80.57,80.61,78915.0,77.3933,77.3933,77.2974,77.3357,78915.0
2024-07-24 14:05:00,80.61,80.64,80.6,80.64,138189.0,77.3357,77.3645,77.3261,77.3645,138189.0
2024-07-24 14:10:00,80.64,80.64,80.6,80.6,70177.0,77.3645,77.3645,77.3261,77.3261,70177.0
2024-07-24 14:15:00,80.61,80.61,80.59,80.59,17860.0,77.3357,77.3357,77.3165,77.3165,17860.0
2024-07-24 14:20:00,80.59,80.59,80.57,80.58,10929.0,77.3165,77.3165,77.2974,77.3069,10929.0
2024-07-24 14:25:00,80.59,80.61,80.58,80.61,15911.0,77.3165,77.3357,77.3069,77.3357,15911.0
2024-07-24 14:30:00,80.61,80.62,80.6,80.61,28399.0,77.3357,77.3453,77.3261,77.3357,28399.0
2024-07-24 14:35:00,80.61,80.63,80.6,80.63,81351.0,77.3357,77.3549,77.3261,77.3549,81351.0
2024-07-24 14:40:00,80.63,80.63,80.59,80.59,134164.0,77.3549,77.3549,77.3165,77.3165,134164.0
2024-07-24 14:45:00,80.6,80.61,80.59,80.59,29663.0,77.3261,77.3357,77.3165,77.3165,29663.0
2024-07-24 14:50:00,80.59,80.6,80.58,80.58,36704.0,77.3165,77.3261,77.3069,77.3069,36704.0
2024-07-24 14:55:00,80.59,80.59,80.57,80.58,30015.0,77.3165,77.3165,77.2974,77.3069,30015.0
2024-07-24 15:00:00,80.57,80.58,80.55,80.56,70768.0,77.2974,77.3069,77.2782,77.2878,70768.0
2024-07-24 15:05:00,80.56,80.57,80.55,80.56,245512.0,77.2878,77.2974,77.2782,77.2878,245512.0
2024-07-24 15:10:00,80.56,80.57,80.55,80.56,158955.0,77.2878,77.2974,77.2782,77.2878,158955.0
2024-07-24 15:15:00,80.56,80.56,80.55,80.56,130876.0,77.2878,77.2878,77.2782,77.2878,130876.0
2024-07-24 15:20:00,80.56,80.6,80.55,80.6,103241.0,77.2878,77.3261,77.2782,77.3261,103241.0
2024-07-24 15:25:00,80.6,80.61,80.59,80.61,41666.0,77.3261,77.3357,77.3165,77.3357,41666.0
2024-07-24 15:30:00,80.61,80.61,80.58,80.6,32594.0,77.3357,77.3357,77.3069,77.3261,32594.0
2024-07-24 15:35:00,80.6,80.6,80.59,80.6,15784.0,77.3261,77.3261,77.3165,77.3261,15784.0
2024-07-24 15:40:00,80.6,80.6,80.59,80.59,31065.0,77.3261,77.3261,77.3165,77.3165,31065.0
2024-07-24 15:45:00,80.59,80.6,80.56,80.56,33822.0,77.3165,77.3261,77.2878,77.2878,33822.0
2024-07-24 15:50:00,80.56,80.57,80.54,80.55,47104.0,77.2878,77.2974,77.2686,77.2782,47104.0
2024-07-24 15:55:00,80.55,80.55,80.5,80.51,123497.0,77.2782,77.2782,77.2302,77.2398,123497.0
2024-07-25 09:30:00,80.65,80.65,80.58,80.65,87146.0,77.3741,77.3741,77.3069,77.3741,87146.0
2024-07-25 09:35:00,80.64,80.67,80.64,80.65,49697.0,77.3645,77.3933,77.3645,77.3741,49697.0
2024-07-25 09:40:00,80.65,80.69,80.63,80.69,28543.0,77.3741,77.4125,77.3549,77.4125,28543.0
2024-07-25 09:45:00,80.69,80.71,80.67,80.71,227450.0,77.4125,77.4317,77.3933,77.4317,227450.0
2024-07-25 09:50:00,80.71,80.73,80.7,80.73,22999.0,77.4317,77.4509,77.4221,77.4509,22999.0
2024-07-25 09:55:00,80.73,80.76,80.72,80.76,21666.0,77.4509,77.4796,77.4413,77.4796,21666.0
2024-07-25 10:00:00,80.76,80.8,80.73,80.79,37646.0,77.4796,77.518,77.4509,77.5084,37646.0
2024-07-25 10:05:00,80.79,80.8,80.77,80.79,25329.0,77.5084,77.518,77.4892,77.5084,25329.0
2024-07-25 10:10:00,80.79,80.83,80.78,80.83,236009.0,77.5084,77.5468,77.4988,77.5468,236009.0
2024-07-25 10:15:00,80.83,80.83,80.8,80.82,45883.0,77.5468,77.5468,77.518,77.5372,45883.0
2024-07-25 10:20:00,80.82,80.82,80.79,80.81,108849.0,77.5372,77.5372,77.5084,77.5276,108849.0
2024-07-25 10:25:00,80.81,80.83,80.8,80.81,35148.0,77.5276,77.5468,77.518,77.5276,35148.0
2024-07-25 10:30:00,80.81,80.82,80.78,80.79,14285.0,77.5276,77.5372,77.4988,77.5084,14285.0
2024-07-25 10:35:00,80.79,80.8,80.78,80.79,22449.0,77.5084,77.518,77.4988,77.5084,22449.0
2024-07-25 10:40:00,80.8,80.84,80.8,80.81,57147.0,77.518,77.5564,77.518,77.5276,57147.0
2024-07-25 10:45:00,80.81,80.82,80.8,80.81,50269.0,77.5276,77.5372,77.518,77.5276,50269.0
2024-07-25 10:50:00,80.81,80.82,80.8,80.8,23181.0,77.5276,77.5372,77.518,77.518,23181.0
2024-07-25 10:55:00,80.81,80.81,80.79,80.8,31871.0,77.5276,77.5276,77.5084,77.518,31871.0
2024-07-25 11:00:00,80.8,80.8,80.78,80.79,22247.0,77.518,77.518,77.4988,77.5084,22247.0
2024-07-25 11:05:00,80.79,80.79,80.77,80.78,21761.0,77.5084,77.5084,77.4892,77.4988,21761.0
2024-07-25 11:10:00,80.78,80.82,80.77,80.81,18983.0,77.4988,77.5372,77.4892,77.5276,18983.0
2024-07-25 11:15:00,80.81,80.82,80.79,80.8,21521.0,77.5276,77.5372,77.5084,77.518,21521.0
2024-07-25 11:20:00,80.81,80.81,80.79,80.81,12437.0,77.5276,77.5276,77.5084,77.5276,12437.0
2024-07-25 11:25:00,80.81,80.83,80.8,80.83,22512.0,77.5276,77.5468,77.518,77.5468,22512.0
2024-07-25 11:30:00,80.83,80.83,80.8,80.83,21808.0,77.5468,77.5468,77.518,77.5468,21808.0
2024-07-25 11:35:00,80.82,80.83,80.8,80.81,18264.0,77.5372,77.5468,77.518,77.5276,18264.0
2024-07-25 11:40:00,80.82,80.82,80.79,80.79,20121.0,77.5372,77.5372,77.5084,77.5084,20121.0
2024-07-25 11:45:00,80.8,80.8,80.79,80.8,19397.0,77.518,77.518,77.5084,77.518,19397.0
2024-07-25 11:50:00,80.79,80.82,80.79,80.81,40809.0,77.5084,77.5372,77.5084,77.5276,40809.0
2024-07-25 11:55:00,80.81,80.82,80.8,80.81,27161.0,77.5276,77.5372,77.518,77.5276,27161.0
2024-07-25 12:00:00,80.81,80.81,80.79,80.79,32980.0,77.5276,77.5276,77.5084,77.5084,32980.0
2024-07-25 12:05:00,80.79,80.79,80.76,80.77,18531.0,77.5084,77.5084,77.4796,77.4892,18531.0
2024-07-25 12:10:00,80.76,80.77,80.76,80.77,48930.0,77.4796,77.4892,77.4796,77.4892,48930.0
2024-07-25 12:15:00,80.76,80.77,80.75,80.77,47601.0,77.4796,77.4892,77.47,77.4892,47601.0
2024-07-25 12:20:00,80.76,80.79,80.76,80.78,69793.0,77.4796,77.5084,77.4796,77.4988,69793.0
2024-07-25 12:25:00,80.78,80.8,80.78,80.78,15447.0,77.4988,77.518,77.4988,77.4988,15447.0
2024-07-25 12:30:00,80.79,80.79,80.76,80.77,19447.0,77.5084,77.5084,77.4796,77.4892,19447.0
2024-07-25 12:35:00,80.77,80.78,80.76,80.78,21980.0,77.4892,77.4988,77.4796,77.4988,21980.0
2024-07-25 12:40:00,80.78,80.78,80.77,80.78,19320.0,77.4988,77.4988,77.4892,77.4988,19320.0
2024-07-25 12:45:00,80.78,80.79,80.78,80.79,13110.0,77.4988,77.5084,77.4988,77.5084,13110.0
2024-07-25 12:50:00,80.79,80.8,80.78,80.8,20035.0,77.5084,77.518,77.4988,77.518,20035.0
2024-07-25 12:55:00,80.79,80.8,80.78,80.79,24135.0,77.5084,77.518,77.4988,77.5084,24135.0
2024-07-25 13:00:00,80.79,80.84,80.79,80.84,95170.0,77.5084,77.5564,77.5084,77.5564,95170.0
2024-07-25 13:05:00,80.84,80.85,80.83,80.84,15148.0,77.5564,77.566,77.5468,77.5564,15148.0
2024-07-25 13:10:00,80.84,80.84,80.8,80.8,23446.0,77.5564,77.5564,77.518,77.518,23446.0
2024-07-25 13:15:00,80.81,80.81,80.77,80.77,12894.0,77.5276,77.5276,77.4892,77.4892,12894.0
2024-07-25 13:20:00,80.77,80.78,80.75,80.75,27111.0,77.4892,77.4988,77.47,77.47,27111.0
2024-07-25 13:25:00,80.75,80.76,80.73,80.73,14128.0,77.47,77.4796,77.4509,77.4509,14128.0
2024-07-25 13:30:00,80.73,80.74,80.72,80.73,33077.0,77.4509,77.4604,77.4413,77.4509,33077.0
2024-07-25 13:35:00,80.73,80.73,80.71,80.72,17984.0,77.4509,77.4509,77.4317,77.4413,17984.0
2024-07-25 13:40:00,80.71,80.72,80.69,80.7,18974.0,77.4317,77.4413,77.4125,77.4221,18974.0
2024-07-25 13:45:00,80.69,80.7,80.67,80.69,41938.0,77.4125,77.4221,77.3933,77.4125,41938.0
2024-07-25 13:50:00,80.69,80.69,80.68,80.68,12604.0,77.4125,77.4125,77.4029,77.4029,12604.0
2024-07-25 13:55:00,80.68,80.69,80.68,80.69,11271.0,77.4029,77.4125,77.4029,77.4125,11271.0
2024-07-25 14:00:00,80.69,80.69,80.67,80.67,10695.0,77.4125,77.4125,77.3933,77.3933,10695.0
2024-07-25 14:05:00,80.67,80.68,80.66,80.67,44588.0,77.3933,77.4029,77.3837,77.3933,44588.0
2024-07-25 14:10:00,80.67,80.69,80.66,80.68,71124.0,77.3933,77.4125,77.3837,77.4029,71124.0
2024-07-25 14:15:00,80.69,80.69,80.67,80.67,18709.0,77.4125,77.4125,77.3933,77.3933,18709.0
2024-07-25 14:20:00,80.67,80.68,80.66,80.67,21093.0,77.3933,77.4029,77.3837,77.3933,21093.0
2024-07-25 14:25:00,80.67,80.69,80.67,80.68,17658.0,77.3933,77.4125,77.3933,77.4029,17658.0
2024-07-25 14:30:00,80.68,80.7,80.67,80.7,159007.0,77.4029,77.4221,77.3933,77.4221,159007.0
2024-07-25 14:35:00,80.7,80.71,80.68,80.69,58056.0,77.4221,77.4317,77.4029,77.4125,58056.0
2024-07-25 14:40:00,80.68,80.69,80.68,80.69,38200.0,77.4029,77.4125,77.4029,77.4125,38200.0
2024-07-25 14:45:00,80.68,80.69,80.66,80.67,25328.0,77.4029,77.4125,77.3837,77.3933,25328.0
2024-07-25 14:50:00,80.67,80.67,80.66,80.67,21183.0,77.3933,77.3933,77.3837,77.3933,21183.0
2024-07-25 14:55:00,80.67,80.68,80.66,80.67,49860.0,77.3933,77.4029,77.3837,77.3933,49860.0
2024-07-25 15:00:00,80.67,80.68,80.66,80.67,61668.0,77.3933,77.4029,77.3837,77.3933,61668.0
2024-07-25 15:05:00,80.67,80.68,80.66,80.67,80505.0,77.3933,77.4029,77.3837,77.3933,80505.0
2024-07-25 15:10:00,80.67,80.67,80.65,80.66,261962.0,77.3933,77.3933,77.3741,77.3837,261962.0
2024-07-25 15:15:00,80.66,80.66,80.65,80.66,47783.0,77.3837,77.3837,77.3741,77.3837,47783.0
2024-07-25 15:20:00,80.66,80.67,80.65,80.67,135548.0,77.3837,77.3933,77.3741,77.3933,135548.0
2024-07-25 15:25:00,80.67,80.7,80.66,80.7,1206006.0,77.3933,77.4221,77.3837,77.4221,1206006.0
2024-07-25 15:30:00,80.69,80.71,80.69,80.69,40213.0,77.4125,77.4317,77.4125,77.4125,40213.0
2024-07-25 15:35:00,80.69,80.7,80.68,80.69,28154.0,77.4125,77.4221,77.4029,77.4125,28154.0
2024-07-25 15:40:00,80.68,80.69,80.68,80.69,44765.0,77.4029,77.4125,77.4029,77.4125,44765.0
2024-07-25 15:45:00,80.68,80.69,80.68,80.69,42698.0,77.4029,77.4125,77.4029,77.4125,42698.0
2024-07-25 15:50:00,80.69,80.7,80.68,80.7,118033.0,77.4125,77.4221,77.4029,77.4221,118033.0
2024-07-25 15:55:00,80.7,80.71,80.69,80.71,191376.0,77.4221,77.4317,77.4125,77.4317,191376.0
2024-07-26 09:30:00,81.33,81.33,81.0,81.01,46313.0,78.0265,78.0265,77.7099,77.7195,46313.0
2024-07-26 09:35:00,81.01,81.06,81.01,81.06,16482.0,77.7195,77.7674,77.7195,77.7674,16482.0
2024-07-26 09:40:00,81.06,81.07,81.04,81.06,27441.0,77.7674,77.777,77.7483,77.7674,27441.0
2024-07-26 09:45:00,81.06,81.08,81.04,81.04,27502.0,77.7674,77.7866,77.7483,77.7483,27502.0
2024-07-26 09:50:00,81.04,81.05,81.02,81.03,36299.0,77.7483,77.7579,77.7291,77.7387,36299.0
2024-07-26 09:55:00,81.02,81.05,81.01,81.04,22220.0,77.7291,77.7579,77.7195,77.7483,22220.0
2024-07-26 10:00:00,81.03,81.04,80.99,81.01,35021.0,77.7387,77.7483,77.7003,77.7195,35021.0
2024-07-26 10:05:00,81.0,81.04,81.0,81.04,23343.0,77.7099,77.7483,77.7099,77.7483,23343.0
2024-07-26 10:10:00,81.04,81.06,81.02,81.02,12519.0,77.7483,77.7674,77.7291,77.7291,12519.0
2024-07-26 10:15:00,81.02,81.03,81.0,81.01,18355.0,77.7291,77.7387,77.7099,77.7195,18355.0
2024-07-26 10:20:00,81.01,81.04,81.0,81.04,9298.0,77.7195,77.7483,77.7099,77.7483,9298.0
2024-07-26 10:25:00,81.05,81.05,81.03,81.04,33325.0,77.7579,77.7579,77.7387,77.7483,33325.0
2024-07-26 10:30:00,81.03,81.04,81.01,81.02,28162.0,77.7387,77.7483,77.7195,77.7291,28162.0
2024-07-26 10:35:00,81.02,81.04,81.02,81.03,17350.0,77.7291,77.7483,77.7291,77.7387,17350.0
2024-07-26 10:40:00,81.04,81.05,81.03,81.05,16314.0,77.7483,77.7579,77.7387,77.7579,16314.0
2024-07-26 10:45:00,81.06,81.06,81.01,81.02,18991.0,77.7674,77.7674,77.7195,77.7291,18991.0
2024-07-26 10:50:00,81.02,81.03,81.01,81.01,7903.0,77.7291,77.7387,77.7195,77.7195,7903.0
2024-07-26 10:55:00,81.02,81.02,81.0,81.02,11245.0,77.7291,77.7291,77.7099,77.7291,11245.0
2024-07-26 11:00:00,81.02,81.02,80.98,80.98,30627.0,77.7291,77.7291,77.6907,77.6907,30627.0
2024-07-26 11:05:00,80.99,80.99,80.95,80.95,31675.0,77.7003,77.7003,77.6619,77.6619,31675.0
2024-07-26 11:10:00,80.95,80.96,80.93,80.95,9794.0,77.6619,77.6715,77.6427,77.6619,9794.0
2024-07-26 11:15:00,80.94,80.96,80.93,80.95,7299.0,77.6523,77.6715,77.6427,77.6619,7299.0
2024-07-26 11:20:00,80.95,80.98,80.95,80.97,12611.0,77.6619,77.6907,77.6619,77.6811,12611.0
2024-07-26 11:25:00,80.98,80.98,80.96,80.97,25519.0,77.6907,77.6907,77.6715,77.6811,25519.0
2024-07-26 11:30:00,80.97,80.99,80.97,80.98,28560.0,77.6811,77.7003,77.6811,77.6907,28560.0
2024-07-26 11:35:00,80.98,80.99,80.97,80.98,27247.0,77.6907,77.7003,77.6811,77.6907,27247.0
2024-07-26 11:40:00,80.97,81.0,80.97,81.0,26104.0,77.6811,77.7099,77.6811,77.7099,26104.0
2024-07-26 11:45:00,81.0,81.0,80.98,80.99,10629.0,77.7099,77.7099,77.6907,77.7003,10629.0
2024-07-26 11:50:00,80.99,81.0,80.98,81.0,25973.0,77.7003,77.7099,77.6907,77.7099,25973.0
2024-07-26 11:55:00,81.0,81.01,80.99,81.01,19391.0,77.7099,77.7195,77.7003,77.7195,19391.0
2024-07-26 12:00:00,81.01,81.01,81.0,81.01,14914.0,77.7195,77.7195,77.7099,77.7195,14914.0
2024-07-26 12:05:00,81.01,81.01,81.0,81.01,10493.0,77.7195,77.7195,77.7099,77.7195,10493.0
2024-07-26 12:10:00,81.01,81.03,81.0,81.02,70347.0,77.7195,77.7387,77.7099,77.7291,70347.0
2024-07-26 12:15:00,81.02,81.02,81.01,81.02,57252.0,77.7291,77.7291,77.7195,77.7291,57252.0
2024-07-26 12:20:00,81.02,81.02,81.0,81.02,62397.0,77.7291,77.7291,77.7099,77.7291,62397.0
2024-07-26 12:25:00,81.02,81.03,81.01,81.03,83486.0,77.7291,77.7387,77.7195,77.7387,83486.0
2024-07-26 12:30:00,81.03,81.04,81.02,81.03,18802.0,77.7387,77.7483,77.7291,77.7387,18802.0
2024-07-26 12:35:00,81.02,81.03,81.01,81.03,15882.0,77.7291,77.7387,77.7195,77.7387,15882.0
2024-07-26 12:40:00,81.03,81.03,81.01,81.02,11413.0,77.7387,77.7387,77.7195,77.7291,11413.0
2024-07-26 12:45:00,81.02,81.02,81.01,81.02,103480.0,77.7291,77.7291,77.7195,77.7291,103480.0
2024-07-26 12:50:00,81.02,81.03,81.01,81.03,122117.0,77.7291,77.7387,77.7195,77.7387,122117.0
2024-07-26 12:55:00,81.03,81.03,81.01,81.02,16392.0,77.7387,77.7387,77.7195,77.7291,16392.0
2024-07-26 13:00:00,81.01,81.03,81.01,81.02,17143.0,77.7195,77.7387,77.7195,77.7291,17143.0
2024-07-26 13:05:00,81.02,81.03,81.01,81.02,25681.0,77.7291,77.7387,77.7195,77.7291,25681.0
2024-07-26 13:10:00,81.02,81.02,81.01,81.02,24169.0,77.7291,77.7291,77.7195,77.7291,24169.0
2024-07-26 13:15:00,81.02,81.02,81.01,81.01,31115.0,77.7291,77.7291,77.7195,77.7195,31115.0
2024-07-26 13:20:00,81.02,81.02,81.01,81.02,21429.0,77.7291,77.7291,77.7195,77.7291,21429.0
2024-07-26 13:25:00,81.01,81.02,81.0,81.02,46738.0,77.7195,77.7291,77.7099,77.7291,46738.0
2024-07-26 13:30:00,81.02,81.03,81.01,81.02,95690.0,77.7291,77.7387,77.7195,77.7291,95690.0
2024-07-26 13:35:00,81.02,81.02,81.0,81.01,315303.0,77.7291,77.7291,77.7099,77.7195,315303.0
2024-07-26 13:40:00,81.01,81.03,81.0,81.03,24458.0,77.7195,77.7387,77.7099,77.7387,24458.0
2024-07-26 13:45:00,81.03,81.04,81.02,81.03,33233.0,77.7387,77.7483,77.7291,77.7387,33233.0
2024-07-26 13:50:00,81.03,81.04,81.02,81.04,32342.0,77.7387,77.7483,77.7291,77.7483,32342.0
2024-07-26 13:55:00,81.04,81.04,81.03,81.04,20929.0,77.7483,77.7483,77.7387,77.7483,20929.0
2024-07-26 14:00:00,81.03,81.04,81.02,81.02,8186.0,77.7387,77.7483,77.7291,77.7291,8186.0
2024-07-26 14:05:00,81.02,81.02,81.01,81.02,19756.0,77.7291,77.7291,77.7195,77.7291,19756.0
2024-07-26 14:10:00,81.02,81.02,81.01,81.02,6383.0,77.7291,77.7291,77.7195,77.7291,6383.0
2024-07-26 14:15:00,81.02,81.02,81.01,81.02,16141.0,77.7291,77.7291,77.7195,77.7291,16141.0
2024-07-26 14:20:00,81.02,81.03,81.01,81.03,44925.0,77.7291,77.7387,77.7195,77.7387,44925.0
2024-07-26 14:25:00,81.02,81.04,81.02,81.03,31108.0,77.7291,77.7483,77.7291,77.7387,31108.0
2024-07-26 14:30:00,81.02,81.04,81.02,81.04,14415.0,77.7291,77.7483,77.7291,77.7483,14415.0
2024-07-26 14:35:00,81.04,81.04,81.03,81.04,28899.0,77.7483,77.7483,77.7387,77.7483,28899.0
2024-07-26 14:40:00,81.04,81.04,81.03,81.04,32700.0,77.7483,77.7483,77.7387,77.7483,32700.0
2024-07-26 14:45:00,81.04,81.04,81.02,81.03,29028.0,77.7483,77.7483,77.7291,77.7387,29028.0
2024-07-26 14:50:00,81.02,81.03,81.02,81.03,9277.0,77.7291,77.7387,77.7291,77.7387,9277.0
2024-07-26 14:55:00,81.03,81.04,81.02,81.04,22389.0,77.7387,77.7483,77.7291,77.7483,22389.0
2024-07-26 15:00:00,81.03,81.04,81.02,81.03,16399.0,77.7387,77.7483,77.7291,77.7387,16399.0
2024-07-26 15:05:00,81.03,81.05,81.02,81.05,17499.0,77.7387,77.7579,77.7291,77.7579,17499.0
2024-07-26 15:10:00,81.05,81.07,81.05,81.06,44359.0,77.7579,77.777,77.7579,77.7674,44359.0
2024-07-26 15:15:00,81.06,81.08,81.06,81.08,25304.0,77.7674,77.7866,77.7674,77.7866,25304.0
2024-07-26 15:20:00,81.08,81.08,81.06,81.08,44734.0,77.7866,77.7866,77.7674,77.7866,44734.0
2024-07-26 15:25:00,81.08,81.09,81.07,81.09,173194.0,77.7866,77.7962,77.777,77.7962,173194.0
2024-07-26 15:30:00,81.09,81.09,81.07,81.08,22574.0,77.7962,77.7962,77.777,77.7866,22574.0
2024-07-26 15:35:00,81.08,81.08,81.07,81.07,13156.0,77.7866,77.7866,77.777,77.777,13156.0
2024-07-26 15:40:00,81.08,81.08,81.07,81.08,40302.0,77.7866,77.7866,77.777,77.7866,40302.0
2024-07-26 15:45:00,81.08,81.08,81.07,81.07,52771.0,77.7866,77.7866,77.777,77.777,52771.0
2024-07-26 15:50:00,81.08,81.08,81.04,81.05,104369.0,77.7866,77.7866,77.7483,77.7579,104369.0
2024-07-26 15:55:00,81.05,81.05,81.04,81.04,91710.0,77.7579,77.7579,77.7483,77.7483,91710.0
2024-07-29 09:30:00,81.26,81.26,81.18,81.19,119688.0,77.9593,77.9593,77.8826,77.8922,119688.0
2024-07-29 09:35:00,81.18,81.19,81.16,81.18,9995.0,77.8826,77.8922,77.8634,77.8826,9995.0
2024-07-29 09:40:00,81.19,81.2,81.18,81.2,9887.0,77.8922,77.9018,77.8826,77.9018,9887.0
2024-07-29 09:45:00,81.2,81.2,81.18,81.19,24997.0,77.9018,77.9018,77.8826,77.8922,24997.0
2024-07-29 09:50:00,81.19,81.19,81.16,81.16,14654.0,77.8922,77.8922,77.8634,77.8634,14654.0
2024-07-29 09:55:00,81.16,81.17,81.13,81.15,19117.0,77.8634,77.873,77.8346,77.8538,19117.0
2024-07-29 10:00:00,81.15,81.16,81.14,81.15,9669.0,77.8538,77.8634,77.8442,77.8538,9669.0
2024-07-29 10:05:00,81.14,81.15,81.13,81.15,21608.0,77.8442,77.8538,77.8346,77.8538,21608.0
2024-07-29 10:10:00,81.15,81.16,81.13,81.14,15400.0,77.8538,77.8634,77.8346,77.8442,15400.0
2024-07-29 10:15:00,81.13,81.14,81.13,81.14,15035.0,77.8346,77.8442,77.8346,77.8442,15035.0
2024-07-29 10:20:00,81.13,81.14,81.13,81.14,11424.0,77.8346,77.8442,77.8346,77.8442,11424.0
2024-07-29 10:25:00,81.13,81.14,81.1,81.1,64193.0,77.8346,77.8442,77.8058,77.8058,64193.0
2024-07-29 10:30:00,81.1,81.11,81.08,81.08,11645.0,77.8058,77.8154,77.7866,77.7866,11645.0
2024-07-29 10:35:00,81.09,81.1,81.08,81.09,22553.0,77.7962,77.8058,77.7866,77.7962,22553.0
2024-07-29 10:40:00,81.09,81.11,81.07,81.08,23350.0,77.7962,77.8154,77.777,77.7866,23350.0
2024-07-29 10:45:00,81.08,81.08,81.07,81.08,17105.0,77.7866,77.7866,77.777,77.7866,17105.0
2024-07-29 10:50:00,81.07,81.08,81.06,81.08,25100.0,77.777,77.7866,77.7674,77.7866,25100.0
2024-07-29 10:55:00,81.07,81.08,81.06,81.06,40184.0,77.777,77.7866,77.7674,77.7674,40184.0
2024-07-29 11:00:00,81.06,81.1,81.06,81.09,33486.0,77.7674,77.8058,77.7674,77.7962,33486.0
2024-07-29 11:05:00,81.09,81.11,81.08,81.09,31724.0,77.7962,77.8154,77.7866,77.7962,31724.0
2024-07-29 11:10:00,81.09,81.12,81.09,81.12,32943.0,77.7962,77.825,77.7962,77.825,32943.0
2024-07-29 11:15:00,81.12,81.13,81.11,81.13,12704.0,77.825,77.8346,77.8154,77.8346,12704.0
2024-07-29 11:20:00,81.13,81.13,81.11,81.12,11050.0,77.8346,77.8346,77.8154,77.825,11050.0
2024-07-29 11:25:00,81.11,81.13,81.11,81.13,161522.0,77.8154,77.8346,77.8154,77.8346,161522.0
2024-07-29 11:30:00,81.12,81.13,81.12,81.13,3093.0,77.825,77.8346,77.825,77.8346,3093.0
2024-07-29 11:35:00,81.13,81.13,81.12,81.13,37962.0,77.8346,77.8346,77.825,77.8346,37962.0
2024-07-29 11:40:00,81.13,81.14,81.13,81.14,19914.0,77.8346,77.8442,77.8346,77.8442,19914.0
2024-07-29 11:45:00,81.13,81.14,81.11,81.14,43307.0,77.8346,77.8442,77.8154,77.8442,43307.0
2024-07-29 11:50:00,81.14,81.15,81.13,81.15,16158.0,77.8442,77.8538,77.8346,77.8538,16158.0
2024-07-29 11:55:00,81.15,81.16,81.14,81.15,67736.0,77.8538,77.8634,77.8442,77.8538,67736.0
2024-07-29 12:00:00,81.15,81.16,81.14,81.15,61851.0,77.8538,77.8634,77.8442,77.8538,61851.0
2024-07-29 12:05:00,81.15,81.16,81.14,81.15,36640.0,77.8538,77.8634,77.8442,77.8538,36640.0
2024-07-29 12:10:00,81.15,81.15,81.13,81.14,55813.0,77.8538,77.8538,77.8346,77.8442,55813.0
2024-07-29 12:15:00,81.14,81.15,81.13,81.15,46467.0,77.8442,77.8538,77.8346,77.8538,46467.0
2024-07-29 12:20:00,81.15,81.16,81.14,81.16,65480.0,77.8538,77.8634,77.8442,77.8634,65480.0
2024-07-29 12:25:00,81.16,81.18,81.15,81.17,124668.0,77.8634,77.8826,77.8538,77.873,124668.0
2024-07-29 12:30:00,81.16,81.18,81.16,81.17,141952.0,77.8634,77.8826,77.8634,77.873,141952.0
2024-07-29 12:35:00,81.17,81.18,81.16,81.17,65193.0,77.873,77.8826,77.8634,77.873,65193.0
2024-07-29 12:40:00,81.17,81.18,81.16,81.17,168495.0,77.873,77.8826,77.8634,77.873,168495.0
2024-07-29 12:45:00,81.17,81.17,81.16,81.17,19744.0,77.873,77.873,77.8634,77.873,19744.0
2024-07-29 12:50:00,81.17,81.18,81.16,81.18,117160.0,77.873,77.8826,77.8634,77.8826,117160.0
2024-07-29 12:55:00,81.18,81.19,81.17,81.19,15163.0,77.8826,77.8922,77.873,77.8922,15163.0
2024-07-29 13:00:00,81.19,81.19,81.18,81.19,17499.0,77.8922,77.8922,77.8826,77.8922,17499.0
2024-07-29 13:05:00,81.19,81.19,81.18,81.19,9009.0,77.8922,77.8922,77.8826,77.8922,9009.0
2024-07-29 13:10:00,81.19,81.19,81.17,81.19,17667.0,77.8922,77.8922,77.873,77.8922,17667.0
2024-07-29 13:15:00,81.18,81.19,81.18,81.19,9511.0,77.8826,77.8922,77.8826,77.8922,9511.0
2024-07-29 13:20:00,81.19,81.19,81.18,81.19,16184.0,77.8922,77.8922,77.8826,77.8922,16184.0
2024-07-29 13:25:00,81.18,81.19,81.17,81.17,12925.0,77.8826,77.8922,77.873,77.873,12925.0
2024-07-29 13:30:00,81.17,81.19,81.16,81.19,19506.0,77.873,77.8922,77.8634,77.8922,19506.0
2024-07-29 13:35:00,81.18,81.18,81.16,81.17,9982.0,77.8826,77.8826,77.8634,77.873,9982.0
2024-07-29 13:40:00,81.17,81.19,81.16,81.18,12677.0,77.873,77.8922,77.8634,77.8826,12677.0
2024-07-29 13:45:00,81.17,81.18,81.16,81.17,13272.0,77.873,77.8826,77.8634,77.873,13272.0
2024-07-29 13:50:00,81.17,81.17,81.16,81.17,115896.0,77.873,77.873,77.8634,77.873,115896.0
2024-07-29 13:55:00,81.17,81.17,81.15,81.16,11408.0,77.873,77.873,77.8538,77.8634,11408.0
2024-07-29 14:00:00,81.16,81.16,81.15,81.16,8575.0,77.8634,77.8634,77.8538,77.8634,8575.0
2024-07-29 14:05:00,81.16,81.16,81.14,81.15,24122.0,77.8634,77.8634,77.8442,77.8538,24122.0
2024-07-29 14:10:00,81.15,81.16,81.14,81.16,23213.0,77.8538,77.8634,77.8442,77.8634,23213.0
2024-07-29 14:15:00,81.16,81.17,81.15,81.17,16957.0,77.8634,77.873,77.8538,77.873,16957.0
2024-07-29 14:20:00,81.16,81.17,81.15,81.15,15024.0,77.8634,77.873,77.8538,77.8538,15024.0
2024-07-29 14:25:00,81.16,81.16,81.15,81.16,7223.0,77.8634,77.8634,77.8538,77.8634,7223.0
2024-07-29 14:30:00,81.16,81.17,81.15,81.16,5232.0,77.8634,77.873,77.8538,77.8634,5232.0
2024-07-29 14:35:00,81.16,81.18,81.16,81.17,20067.0,77.8634,77.8826,77.8634,77.873,20067.0
2024-07-29 14:40:00,81.18,81.19,81.17,81.19,75768.0,77.8826,77.8922,77.873,77.8922,75768.0
2024-07-29 14:45:00,81.18,81.19,81.18,81.19,15923.0,77.8826,77.8922,77.8826,77.8922,15923.0
2024-07-29 14:50:00,81.19,81.19,81.15,81.15,28662.0,77.8922,77.8922,77.8538,77.8538,28662.0
2024-07-29 14:55:00,81.16,81.18,81.15,81.17,35252.0,77.8634,77.8826,77.8538,77.873,35252.0
2024-07-29 15:00:00,81.18,81.2,81.17,81.2,37600.0,77.8826,77.9018,77.873,77.9018,37600.0
2024-07-29 15:05:00,81.19,81.22,81.19,81.22,35935.0,77.8922,77.9209,77.8922,77.9209,35935.0
2024-07-29 15:10:00,81.21,81.22,81.2,81.22,33678.0,77.9114,77.9209,77.9018,77.9209,33678.0
2024-07-29 15:15:00,81.22,81.22,81.21,81.22,22017.0,77.9209,77.9209,77.9114,77.9209,22017.0
2024-07-29 15:20:00,81.21,81.22,81.2,81.2,807641.0,77.9114,77.9209,77.9018,77.9018,807641.0
2024-07-29 15:25:00,81.2,81.21,81.2,81.21,27977.0,77.9018,77.9114,77.9018,77.9114,27977.0
2024-07-29 15:30:00,81.2,81.21,81.19,81.2,54930.0,77.9018,77.9114,77.8922,77.9018,54930.0
2024-07-29 15:35:00,81.2,81.21,81.2,81.2,14170.0,77.9018,77.9114,77.9018,77.9018,14170.0
2024-07-29 15:40:00,81.2,81.21,81.19,81.19,48468.0,77.9018,77.9114,77.8922,77.8922,48468.0
2024-07-29 15:45:00,81.2,81.2,81.19,81.2,103421.0,77.9018,77.9018,77.8922,77.9018,103421.0
2024-07-29 15:50:00,81.2,81.2,81.18,81.19,154824.0,77.9018,77.9018,77.8826,77.8922,154824.0
2024-07-29 15:55:00,81.18,81.18,81.17,81.17,276561.0,77.8826,77.8826,77.873,77.873,276561.0
2024-07-30 09:30:00,81.28,81.28,81.19,81.2,36792.0,77.9785,77.9785,77.8922,77.9018,36792.0
2024-07-30 09:35:00,81.2,81.21,81.19,81.2,21132.0,77.9018,77.9114,77.8922,77.9018,21132.0
2024-07-30 09:40:00,81.2,81.23,81.19,81.2,14409.0,77.9018,77.9305,77.8922,77.9018,14409.0
2024-07-30 09:45:00,81.2,81.24,81.19,81.24,15196.0,77.9018,77.9401,77.8922,77.9401,15196.0
2024-07-30 09:50:00,81.23,81.24,81.21,81.23,7017.0,77.9305,77.9401,77.9114,77.9305,7017.0
2024-07-30 09:55:00,81.22,81.25,81.22,81.24,21085.0,77.9209,77.9497,77.9209,77.9401,21085.0
2024-07-30 10:00:00,81.24,81.24,81.09,81.1,44437.0,77.9401,77.9401,77.7962,77.8058,44437.0
2024-07-30 10:05:00,81.11,81.18,81.1,81.15,7658.0,77.8154,77.8826,77.8058,77.8538,7658.0
2024-07-30 10:10:00,81.15,81.17,81.14,81.17,12315.0,77.8538,77.873,77.8442,77.873,12315.0
2024-07-30 10:15:00,81.17,81.17,81.12,81.13,7845.0,77.873,77.873,77.825,77.8346,7845.0
2024-07-30 10:20:00,81.14,81.16,81.13,81.16,10489.0,77.8442,77.8634,77.8346,77.8634,10489.0
2024-07-30 10:25:00,81.16,81.16,81.14,81.15,7497.0,77.8634,77.8634,77.8442,77.8538,7497.0
2024-07-30 10:30:00,81.14,81.15,81.13,81.15,16700.0,77.8442,77.8538,77.8346,77.8538,16700.0
2024-07-30 10:35:00,81.15,81.15,81.12,81.14,42739.0,77.8538,77.8538,77.825,77.8442,42739.0
2024-07-30 10:40:00,81.13,81.15,81.12,81.13,20811.0,77.8346,77.8538,77.825,77.8346,20811.0
2024-07-30 10:45:00,81.13,81.16,81.13,81.16,22317.0,77.8346,77.8634,77.8346,77.8634,22317.0
2024-07-30 10:50:00,81.16,81.17,81.15,81.17,5661.0,77.8634,77.873,77.8538,77.873,5661.0
2024-07-30 10:55:00,81.16,81.17,81.16,81.16,35632.0,77.8634,77.873,77.8634,77.8634,35632.0
2024-07-30 11:00:00,81.17,81.19,81.16,81.16,44718.0,77.873,77.8922,77.8634,77.8634,44718.0
2024-07-30 11:05:00,81.15,81.15,81.11,81.14,12035.0,77.8538,77.8538,77.8154,77.8442,12035.0
2024-07-30 11:10:00,81.13,81.14,81.12,81.13,15507.0,77.8346,77.8442,77.825,77.8346,15507.0
2024-07-30 11:15:00,81.13,81.15,81.12,81.15,6311.0,77.8346,77.8538,77.825,77.8538,6311.0
2024-07-30 11:20:00,81.15,81.15,81.12,81.13,33762.0,77.8538,77.8538,77.825,77.8346,33762.0
2024-07-30 11:25:00,81.13,81.16,81.13,81.16,10096.0,77.8346,77.8634,77.8346,77.8634,10096.0
2024-07-30 11:30:00,81.16,81.16,81.13,81.16,12169.0,77.8634,77.8634,77.8346,77.8634,12169.0
2024-07-30 11:35:00,81.15,81.16,81.15,81.16,11750.0,77.8538,77.8634,77.8538,77.8634,11750.0
2024-07-30 11:40:00,81.16,81.16,81.12,81.13,26810.0,77.8634,77.8634,77.825,77.8346,26810.0
2024-07-30 11:45:00,81.13,81.16,81.12,81.16,20933.0,77.8346,77.8634,77.825,77.8634,20933.0
2024-07-30 11:50:00,81.16,81.17,81.15,81.17,30147.0,77.8634,77.873,77.8538,77.873,30147.0
2024-07-30 11:55:00,81.17,81.17,81.16,81.17,7707.0,77.873,77.873,77.8634,77.873,7707.0
2024-07-30 12:00:00,81.17,81.17,81.15,81.16,16142.0,77.873,77.873,77.8538,77.8634,16142.0
2024-07-30 12:05:00,81.17,81.19,81.16,81.18,15238.0,77.873,77.8922,77.8634,77.8826,15238.0
2024-07-30 12:10:00,81.18,81.19,81.15,81.16,25875.0,77.8826,77.8922,77.8538,77.8634,25875.0
2024-07-30 12:15:00,81.16,81.17,81.15,81.16,11988.0,77.8634,77.873,77.8538,77.8634,11988.0
2024-07-30 12:20:00,81.17,81.17,81.15,81.17,28552.0,77.873,77.873,77.8538,77.873,28552.0
2024-07-30 12:25:00,81.17,81.19,81.16,81.17,23576.0,77.873,77.8922,77.8634,77.873,23576.0
2024-07-30 12:30:00,81.17,81.18,81.16,81.17,22997.0,77.873,77.8826,77.8634,77.873,22997.0
2024-07-30 12:35:00,81.17,81.17,81.16,81.17,13009.0,77.873,77.873,77.8634,77.873,13009.0
2024-07-30 12:40:00,81.17,81.19,81.16,81.19,18265.0,77.873,77.8922,77.8634,77.8922,18265.0
2024-07-30 12:45:00,81.19,81.2,81.18,81.19,18392.0,77.8922,77.9018,77.8826,77.8922,18392.0
2024-07-30 12:50:00,81.19,81.19,81.16,81.17,32480.0,77.8922,77.8922,77.8634,77.873,32480.0
2024-07-30 12:55:00,81.17,81.25,81.16,81.25,55686.0,77.873,77.9497,77.8634,77.9497,55686.0
2024-07-30 13:00:00,81.25,81.29,81.24,81.24,85506.0,77.9497,77.9881,77.9401,77.9401,85506.0
2024-07-30 13:05:00,81.24,81.26,81.22,81.24,24252.0,77.9401,77.9593,77.9209,77.9401,24252.0
2024-07-30 13:10:00,81.23,81.25,81.22,81.23,60824.0,77.9305,77.9497,77.9209,77.9305,60824.0
2024-07-30 13:15:00,81.22,81.24,81.21,81.23,98721.0,77.9209,77.9401,77.9114,77.9305,98721.0
2024-07-30 13:20:00,81.23,81.27,81.22,81.26,202020.0,77.9305,77.9689,77.9209,77.9593,202020.0
2024-07-30 13:25:00,81.26,81.26,81.23,81.24,13490.0,77.9593,77.9593,77.9305,77.9401,13490.0
2024-07-30 13:30:00,81.23,81.26,81.23,81.26,18183.0,77.9305,77.9593,77.9305,77.9593,18183.0
2024-07-30 13:35:00,81.26,81.26,81.24,81.26,33637.0,77.9593,77.9593,77.9401,77.9593,33637.0
2024-07-30 13:40:00,81.26,81.26,81.25,81.25,9895.0,77.9593,77.9593,77.9497,77.9497,9895.0
2024-07-30 13:45:00,81.26,81.26,81.23,81.23,21283.0,77.9593,77.9593,77.9305,77.9305,21283.0
2024-07-30 13:50:00,81.24,81.26,81.24,81.26,10558.0,77.9401,77.9593,77.9401,77.9593,10558.0
2024-07-30 13:55:00,81.26,81.26,81.25,81.26,24616.0,77.9593,77.9593,77.9497,77.9593,24616.0
2024-07-30 14:00:00,81.26,81.27,81.25,81.26,63684.0,77.9593,77.9689,77.9497,77.9593,63684.0
2024-07-30 14:05:00,81.26,81.27,81.25,81.27,10910.0,77.9593,77.9689,77.9497,77.9689,10910.0
2024-07-30 14:10:00,81.27,81.28,81.26,81.27,92126.0,77.9689,77.9785,77.9593,77.9689,92126.0
2024-07-30 14:15:00,81.27,81.27,81.26,81.27,19918.0,77.9689,77.9689,77.9593,77.9689,19918.0
2024-07-30 14:20:00,81.27,81.27,81.26,81.27,14741.0,77.9689,77.9689,77.9593,77.9689,14741.0
2024-07-30 14:25:00,81.27,81.27,81.26,81.27,148337.0,77.9689,77.9689,77.9593,77.9689,148337.0
2024-07-30 14:30:00,81.27,81.28,81.25,81.26,62895.0,77.9689,77.9785,77.9497,77.9593,62895.0
2024-07-30 14:35:00,81.26,81.26,81.25,81.26,16935.0,77.9593,77.9593,77.9497,77.9593,16935.0
2024-07-30 14:40:00,81.26,81.26,81.23,81.23,132031.0,77.9593,77.9593,77.9305,77.9305,132031.0
2024-07-30 14:45:00,81.23,81.24,81.22,81.23,14818.0,77.9305,77.9401,77.9209,77.9305,14818.0
2024-07-30 14:50:00,81.23,81.25,81.22,81.25,22469.0,77.9305,77.9497,77.9209,77.9497,22469.0
2024-07-30 14:55:00,81.25,81.26,81.24,81.26,19094.0,77.9497,77.9593,77.9401,77.9593,19094.0
2024-07-30 15:00:00,81.26,81.26,81.25,81.26,30977.0,77.9593,77.9593,77.9497,77.9593,30977.0
2024-07-30 15:05:00,81.26,81.26,81.25,81.26,24363.0,77.9593,77.9593,77.9497,77.9593,24363.0
2024-07-30 15:10:00,81.26,81.26,81.24,81.25,26153.0,77.9593,77.9593,77.9401,77.9497,26153.0
2024-07-30 15:15:00,81.25,81.25,81.24,81.25,31085.0,77.9497,77.9497,77.9401,77.9497,31085.0
2024-07-30 15:20:00,81.25,81.26,81.24,81.26,31027.0,77.9497,77.9593,77.9401,77.9593,31027.0
2024-07-30 15:25:00,81.26,81.28,81.26,81.28,141297.0,77.9593,77.9785,77.9593,77.9785,141297.0
2024-07-30 15:30:00,81.28,81.28,81.27,81.28,30674.0,77.9785,77.9785,77.9689,77.9785,30674.0
2024-07-30 15:35:00,81.28,81.28,81.26,81.27,58842.0,77.9785,77.9785,77.9593,77.9689,58842.0
2024-07-30 15:40:00,81.27,81.27,81.26,81.27,65198.0,77.9689,77.9689,77.9593,77.9689,65198.0
2024-07-30 15:45:00,81.27,81.29,81.26,81.29,54968.0,77.9689,77.9881,77.9593,77.9881,54968.0
2024-07-30 15:50:00,81.29,81.29,81.26,81.27,104878.0,77.9881,77.9881,77.9593,77.9689,104878.0
2024-07-30 15:55:00,81.27,81.27,81.25,81.26,103389.0,77.9689,77.9689,77.9497,77.9593,103389.0
2024-07-31 09:30:00,81.53,81.54,81.5,81.51,82541.0,78.2184,78.228,78.1896,78.1992,82541.0
2024-07-31 09:35:00,81.51,81.53,81.5,81.52,36263.0,78.1992,78.2184,78.1896,78.2088,36263.0
2024-07-31 09:40:00,81.53,81.53,81.5,81.51,32924.0,78.2184,78.2184,78.1896,78.1992,32924.0
2024-07-31 09:45:00,81.51,81.54,81.5,81.54,47123.0,78.1992,78.228,78.1896,78.228,47123.0
2024-07-31 09:50:00,81.53,81.55,81.53,81.54,20820.0,78.2184,78.2375,78.2184,78.228,20820.0
2024-07-31 09:55:00,81.54,81.54,81.51,81.53,27040.0,78.228,78.228,78.1992,78.2184,27040.0
2024-07-31 10:00:00,81.52,81.53,81.5,81.51,12317.0,78.2088,78.2184,78.1896,78.1992,12317.0
2024-07-31 10:05:00,81.51,81.53,81.51,81.52,8582.0,78.1992,78.2184,78.1992,78.2088,8582.0
2024-07-31 10:10:00,81.51,81.53,81.5,81.51,40176.0,78.1992,78.2184,78.1896,78.1992,40176.0
2024-07-31 10:15:00,81.51,81.55,81.51,81.55,23190.0,78.1992,78.2375,78.1992,78.2375,23190.0
2024-07-31 10:20:00,81.54,81.54,81.5,81.52,13426.0,78.228,78.228,78.1896,78.2088,13426.0
2024-07-31 10:25:00,81.52,81.54,81.51,81.54,12839.0,78.2088,78.228,78.1992,78.228,12839.0
2024-07-31 10:30:00,81.53,81.54,81.52,81.53,19512.0,78.2184,78.228,78.2088,78.2184,19512.0
2024-07-31 10:35:00,81.52,81.52,81.5,81.52,13994.0,78.2088,78.2088,78.1896,78.2088,13994.0
2024-07-31 10:40:00,81.51,81.52,81.47,81.48,46915.0,78.1992,78.2088,78.1608,78.1704,46915.0
2024-07-31 10:45:00,81.47,81.48,81.45,81.46,18982.0,78.1608,78.1704,78.1416,78.1512,18982.0
2024-07-31 10:50:00,81.45,81.45,81.42,81.43,112437.0,78.1416,78.1416,78.1128,78.1224,112437.0
2024-07-31 10:55:00,81.44,81.46,81.43,81.45,21118.0,78.132,78.1512,78.1224,78.1416,21118.0
2024-07-31 11:00:00,81.46,81.47,81.45,81.47,20183.0,78.1512,78.1608,78.1416,78.1608,20183.0
2024-07-31 11:05:00,81.47,81.47,81.46,81.47,9288.0,78.1608,78.1608,78.1512,78.1608,9288.0
2024-07-31 11:10:00,81.47,81.48,81.46,81.47,15502.0,78.1608,78.1704,78.1512,78.1608,15502.0
2024-07-31 11:15:00,81.47,81.48,81.47,81.48,9898.0,78.1608,78.1704,78.1608,78.1704,9898.0
2024-07-31 11:20:00,81.48,81.48,81.45,81.47,29344.0,78.1704,78.1704,78.1416,78.1608,29344.0
2024-07-31 11:25:00,81.47,81.48,81.46,81.48,24562.0,78.1608,78.1704,78.1512,78.1704,24562.0
2024-07-31 11:30:00,81.48,81.49,81.47,81.47,75723.0,78.1704,78.18,78.1608,78.1608,75723.0
2024-07-31 11:35:00,81.48,81.48,81.45,81.47,66620.0,78.1704,78.1704,78.1416,78.1608,66620.0
2024-07-31 11:40:00,81.48,81.48,81.46,81.47,25070.0,78.1704,78.1704,78.1512,78.1608,25070.0
2024-07-31 11:45:00,81.47,81.48,81.46,81.47,326955.0,78.1608,78.1704,78.1512,78.1608,326955.0
2024-07-31 11:50:00,81.47,81.48,81.46,81.48,125270.0,78.1608,78.1704,78.1512,78.1704,125270.0
2024-07-31 11:55:00,81.48,81.49,81.47,81.48,73078.0,78.1704,78.18,78.1608,78.1704,73078.0
2024-07-31 12:00:00,81.48,81.49,81.48,81.48,23964.0,78.1704,78.18,78.1704,78.1704,23964.0
2024-07-31 12:05:00,81.48,81.49,81.48,81.48,13285.0,78.1704,78.18,78.1704,78.1704,13285.0
2024-07-31 12:10:00,81.49,81.49,81.48,81.48,22511.0,78.18,78.18,78.1704,78.1704,22511.0
2024-07-31 12:15:00,81.48,81.49,81.47,81.48,42217.0,78.1704,78.18,78.1608,78.1704,42217.0
2024-07-31 12:20:00,81.48,81.49,81.48,81.48,26273.0,78.1704,78.18,78.1704,78.1704,26273.0
2024-07-31 12:25:00,81.48,81.48,81.47,81.48,71938.0,78.1704,78.1704,78.1608,78.1704,71938.0
2024-07-31 12:30:00,81.48,81.5,81.47,81.48,34230.0,78.1704,78.1896,78.1608,78.1704,34230.0
2024-07-31 12:35:00,81.49,81.5,81.48,81.5,17504.0,78.18,78.1896,78.1704,78.1896,17504.0
2024-07-31 12:40:00,81.5,81.5,81.49,81.5,8177.0,78.1896,78.1896,78.18,78.1896,8177.0
2024-07-31 12:45:00,81.5,81.5,81.49,81.49,5432.0,78.1896,78.1896,78.18,78.18,5432.0
2024-07-31 12:50:00,81.5,81.5,81.48,81.48,10675.0,78.1896,78.1896,78.1704,78.1704,10675.0
2024-07-31 12:55:00,81.49,81.49,81.47,81.48,110764.0,78.18,78.18,78.1608,78.1704,110764.0
2024-07-31 13:00:00,81.48,81.49,81.47,81.47,87419.0,78.1704,78.18,78.1608,78.1608,87419.0
2024-07-31 13:05:00,81.47,81.48,81.45,81.48,29619.0,78.1608,78.1704,78.1416,78.1704,29619.0
2024-07-31 13:10:00,81.47,81.48,81.46,81.47,15661.0,78.1608,78.1704,78.1512,78.1608,15661.0
2024-07-31 13:15:00,81.47,81.47,81.45,81.45,19361.0,78.1608,78.1608,78.1416,78.1416,19361.0
2024-07-31 13:20:00,81.46,81.46,81.42,81.43,30572.0,78.1512,78.1512,78.1128,78.1224,30572.0
2024-07-31 13:25:00,81.44,81.44,81.42,81.42,29219.0,78.132,78.132,78.1128,78.1128,29219.0
2024-07-31 13:30:00,81.42,81.42,81.4,81.41,45776.0,78.1128,78.1128,78.0936,78.1032,45776.0
2024-07-31 13:35:00,81.42,81.42,81.4,81.42,26666.0,78.1128,78.1128,78.0936,78.1128,26666.0
2024-07-31 13:40:00,81.42,81.43,81.39,81.41,88700.0,78.1128,78.1224,78.084,78.1032,88700.0
2024-07-31 13:45:00,81.4,81.42,81.4,81.42,67607.0,78.0936,78.1128,78.0936,78.1128,67607.0
2024-07-31 13:50:00,81.42,81.45,81.42,81.44,15038.0,78.1128,78.1416,78.1128,78.132,15038.0
2024-07-31 13:55:00,81.44,81.45,81.42,81.43,27802.0,78.132,78.1416,78.1128,78.1224,27802.0
2024-07-31 14:00:00,81.43,81.43,81.31,81.4,101793.0,78.1224,78.1224,78.0073,78.0936,101793.0
2024-07-31 14:05:00,81.39,81.41,81.36,81.39,31467.0,78.084,78.1032,78.0553,78.084,31467.0
2024-07-31 14:10:00,81.38,81.41,81.35,81.35,37679.0,78.0744,78.1032,78.0457,78.0457,37679.0
2024-07-31 14:15:00,81.35,81.39,81.35,81.39,18821.0,78.0457,78.084,78.0457,78.084,18821.0
2024-07-31 14:20:00,81.39,81.4,81.37,81.38,10213.0,78.084,78.0936,78.0649,78.0744,10213.0
2024-07-31 14:25:00,81.39,81.41,81.38,81.41,12057.0,78.084,78.1032,78.0744,78.1032,12057.0
2024-07-31 14:30:00,81.4,81.45,81.39,81.44,26147.0,78.0936,78.1416,78.084,78.132,26147.0
2024-07-31 14:35:00,81.43,81.46,81.38,81.45,26748.0,78.1224,78.1512,78.0744,78.1416,26748.0
2024-07-31 14:40:00,81.46,81.51,81.45,81.5,74194.0,78.1512,78.1992,78.1416,78.1896,74194.0
2024-07-31 14:45:00,81.49,81.51,81.47,81.51,15758.0,78.18,78.1992,78.1608,78.1992,15758.0
2024-07-31 14:50:00,81.51,81.51,81.44,81.46,14821.0,78.1992,78.1992,78.132,78.1512,14821.0
2024-07-31 14:55:00,81.45,81.53,81.43,81.51,85563.0,78.1416,78.2184,78.1224,78.1992,85563.0
2024-07-31 15:00:00,81.5,81.53,81.46,81.53,130913.0,78.1896,78.2184,78.1512,78.2184,130913.0
2024-07-31 15:05:00,81.53,81.54,81.5,81.51,103082.0,78.2184,78.228,78.1896,78.1992,103082.0
2024-07-31 15:10:00,81.51,81.54,81.49,81.53,66048.0,78.1992,78.228,78.18,78.2184,66048.0
2024-07-31 15:15:00,81.53,81.55,81.52,81.54,103053.0,78.2184,78.2375,78.2088,78.228,103053.0
2024-07-31 15:20:00,81.54,81.58,81.52,81.58,290393.0,78.228,78.2663,78.2088,78.2663,290393.0
2024-07-31 15:25:00,81.57,81.63,81.57,81.59,90975.0,78.2567,78.3143,78.2567,78.2759,90975.0
2024-07-31 15:30:00,81.59,81.63,81.58,81.63,27148.0,78.2759,78.3143,78.2663,78.3143,27148.0
2024-07-31 15:35:00,81.62,81.64,81.59,81.64,110926.0,78.3047,78.3239,78.2759,78.3239,110926.0
2024-07-31 15:40:00,81.64,81.67,81.63,81.65,58959.0,78.3239,78.3527,78.3143,78.3335,58959.0
2024-07-31 15:45:00,81.65,81.66,81.63,81.64,139999.0,78.3335,78.3431,78.3143,78.3239,139999.0
2024-07-31 15:50:00,81.63,81.65,81.63,81.65,192782.0,78.3143,78.3335,78.3143,78.3335,192782.0
2024-07-31 15:55:00,81.65,81.7,81.64,81.7,184592.0,78.3335,78.3815,78.3239,78.3815,184592.0
2024-08-01 09:30:00,81.69,81.69,81.58,81.62,47073.0,78.6609,78.6609,78.5549,78.5935,47073.0
2024-08-01 09:35:00,81.63,81.64,81.59,81.62,28232.0,78.6031,78.6127,78.5646,78.5935,28232.0
2024-08-01 09:40:00,81.61,81.65,81.6,81.64,16949.0,78.5838,78.6224,78.5742,78.6127,16949.0
2024-08-01 09:45:00,81.64,81.65,81.6,81.63,89761.0,78.6127,78.6224,78.5742,78.6031,89761.0
2024-08-01 09:50:00,81.63,81.63,81.6,81.6,23746.0,78.6031,78.6031,78.5742,78.5742,23746.0
2024-08-01 09:55:00,81.61,81.62,81.57,81.6,21754.0,78.5838,78.5935,78.5453,78.5742,21754.0
2024-08-01 10:00:00,81.61,81.7,81.61,81.7,59071.0,78.5838,78.6705,78.5838,78.6705,59071.0
2024-08-01 10:05:00,81.71,81.73,81.7,81.72,30539.0,78.6801,78.6994,78.6705,78.6898,30539.0
2024-08-01 10:10:00,81.73,81.74,81.68,81.7,44441.0,78.6994,78.709,78.6512,78.6705,44441.0
2024-08-01 10:15:00,81.71,81.72,81.66,81.71,30205.0,78.6801,78.6898,78.632,78.6801,30205.0
2024-08-01 10:20:00,81.7,81.73,81.7,81.72,24992.0,78.6705,78.6994,78.6705,78.6898,24992.0
2024-08-01 10:25:00,81.71,81.75,81.69,81.72,26946.0,78.6801,78.7186,78.6609,78.6898,26946.0
2024-08-01 10:30:00,81.71,81.76,81.71,81.74,14458.0,78.6801,78.7283,78.6801,78.709,14458.0
2024-08-01 10:35:00,81.74,81.75,81.72,81.75,18012.0,78.709,78.7186,78.6898,78.7186,18012.0
2024-08-01 10:40:00,81.76,81.77,81.73,81.77,441573.0,78.7283,78.7379,78.6994,78.7379,441573.0
2024-08-01 10:45:00,81.76,81.77,81.72,81.73,36645.0,78.7283,78.7379,78.6898,78.6994,36645.0
2024-08-01 10:50:00,81.73,81.74,81.7,81.71,100982.0,78.6994,78.709,78.6705,78.6801,100982.0
2024-08-01 10:55:00,81.71,81.75,81.7,81.75,39510.0,78.6801,78.7186,78.6705,78.7186,39510.0
2024-08-01 11:00:00,81.75,81.76,81.71,81.71,41522.0,78.7186,78.7283,78.6801,78.6801,41522.0
2024-08-01 11:05:00,81.72,81.74,81.71,81.72,23635.0,78.6898,78.709,78.6801,78.6898,23635.0
2024-08-01 11:10:00,81.71,81.71,81.67,81.67,20703.0,78.6801,78.6801,78.6416,78.6416,20703.0
2024-08-01 11:15:00,81.67,81.67,81.63,81.63,18806.0,78.6416,78.6416,78.6031,78.6031,18806.0
2024-08-01 11:20:00,81.64,81.64,81.6,81.63,37308.0,78.6127,78.6127,78.5742,78.6031,37308.0
2024-08-01 11:25:00,81.63,81.64,81.58,81.59,53346.0,78.6031,78.6127,78.5549,78.5646,53346.0
2024-08-01 11:30:00,81.59,81.62,81.58,81.61,35930.0,78.5646,78.5935,78.5549,78.5838,35930.0
2024-08-01 11:35:00,81.62,81.62,81.58,81.59,22877.0,78.5935,78.5935,78.5549,78.5646,22877.0
2024-08-01 11:40:00,81.59,81.63,81.58,81.63,177318.0,78.5646,78.6031,78.5549,78.6031,177318.0
2024-08-01 11:45:00,81.63,81.63,81.61,81.62,90443.0,78.6031,78.6031,78.5838,78.5935,90443.0
2024-08-01 11:50:00,81.63,81.63,81.61,81.62,33023.0,78.6031,78.6031,78.5838,78.5935,33023.0
2024-08-01 11:55:00,81.62,81.63,81.61,81.62,29934.0,78.5935,78.6031,78.5838,78.5935,29934.0
2024-08-01 12:00:00,81.63,81.66,81.62,81.64,89844.0,78.6031,78.632,78.5935,78.6127,89844.0
2024-08-01 12:05:00,81.64,81.67,81.64,81.67,24842.0,78.6127,78.6416,78.6127,78.6416,24842.0
2024-08-01 12:10:00,81.67,81.69,81.65,81.69,13051.0,78.6416,78.6609,78.6224,78.6609,13051.0
2024-08-01 12:15:00,81.69,81.7,81.67,81.69,292312.0,78.6609,78.6705,78.6416,78.6609,292312.0
2024-08-01 12:20:00,81.7,81.7,81.68,81.69,10578.0,78.6705,78.6705,78.6512,78.6609,10578.0
2024-08-01 12:25:00,81.69,81.73,81.68,81.72,38451.0,78.6609,78.6994,78.6512,78.6898,38451.0
2024-08-01 12:30:00,81.71,81.72,81.69,81.7,18661.0,78.6801,78.6898,78.6609,78.6705,18661.0
2024-08-01 12:35:00,81.7,81.71,81.7,81.7,28587.0,78.6705,78.6801,78.6705,78.6705,28587.0
2024-08-01 12:40:00,81.7,81.7,81.65,81.66,51324.0,78.6705,78.6705,78.6224,78.632,51324.0
2024-08-01 12:45:00,81.66,81.66,81.63,81.65,21504.0,78.632,78.632,78.6031,78.6224,21504.0
2024-08-01 12:50:00,81.64,81.65,81.61,81.63,25840.0,78.6127,78.6224,78.5838,78.6031,25840.0
2024-08-01 12:55:00,81.63,81.64,81.62,81.64,37057.0,78.6031,78.6127,78.5935,78.6127,37057.0
2024-08-01 13:00:00,81.64,81.64,81.61,81.63,19230.0,78.6127,78.6127,78.5838,78.6031,19230.0
2024-08-01 13:05:00,81.64,81.65,81.61,81.62,255778.0,78.6127,78.6224,78.5838,78.5935,255778.0
2024-08-01 13:10:00,81.62,81.63,81.61,81.63,60981.0,78.5935,78.6031,78.5838,78.6031,60981.0
2024-08-01 13:15:00,81.63,81.65,81.62,81.65,46113.0,78.6031,78.6224,78.5935,78.6224,46113.0
2024-08-01 13:20:00,81.65,81.65,81.62,81.63,53087.0,78.6224,78.6224,78.5935,78.6031,53087.0
2024-08-01 13:25:00,81.63,81.63,81.6,81.62,79893.0,78.6031,78.6031,78.5742,78.5935,79893.0
2024-08-01 13:30:00,81.62,81.62,81.61,81.62,68489.0,78.5935,78.5935,78.5838,78.5935,68489.0
2024-08-01 13:35:00,81.62,81.63,81.61,81.63,68533.0,78.5935,78.6031,78.5838,78.6031,68533.0
2024-08-01 13:40:00,81.63,81.64,81.61,81.63,48120.0,78.6031,78.6127,78.5838,78.6031,48120.0
2024-08-01 13:45:00,81.63,81.64,81.62,81.63,87265.0,78.6031,78.6127,78.5935,78.6031,87265.0
2024-08-01 13:50:00,81.63,81.63,81.61,81.61,64233.0,78.6031,78.6031,78.5838,78.5838,64233.0
2024-08-01 13:55:00,81.62,81.63,81.61,81.63,33306.0,78.5935,78.6031,78.5838,78.6031,33306.0
2024-08-01 14:00:00,81.63,81.65,81.62,81.65,116272.0,78.6031,78.6224,78.5935,78.6224,116272.0
2024-08-01 14:05:00,81.65,81.67,81.64,81.67,22885.0,78.6224,78.6416,78.6127,78.6416,22885.0
2024-08-01 14:10:00,81.66,81.67,81.65,81.66,27894.0,78.632,78.6416,78.6224,78.632,27894.0
2024-08-01 14:15:00,81.65,81.67,81.64,81.65,31867.0,78.6224,78.6416,78.6127,78.6224,31867.0
2024-08-01 14:20:00,81.65,81.66,81.64,81.64,17927.0,78.6224,78.632,78.6127,78.6127,17927.0
2024-08-01 14:25:00,81.64,81.64,81.61,81.62,103899.0,78.6127,78.6127,78.5838,78.5935,103899.0
2024-08-01 14:30:00,81.62,81.62,81.59,81.59,55530.0,78.5935,78.5935,78.5646,78.5646,55530.0
2024-08-01 14:35:00,81.59,81.63,81.59,81.62,42568.0,78.5646,78.6031,78.5646,78.5935,42568.0
2024-08-01 14:40:00,81.62,81.62,81.6,81.61,29220.0,78.5935,78.5935,78.5742,78.5838,29220.0
2024-08-01 14:45:00,81.61,81.62,81.6,81.61,15853.0,78.5838,78.5935,78.5742,78.5838,15853.0
2024-08-01 14:50:00,81.61,81.64,81.6,81.63,39616.0,78.5838,78.6127,78.5742,78.6031,39616.0
2024-08-01 14:55:00,81.64,81.68,81.62,81.65,89059.0,78.6127,78.6512,78.5935,78.6224,89059.0
2024-08-01 15:00:00,81.65,81.65,81.61,81.64,192653.0,78.6224,78.6224,78.5838,78.6127,192653.0
2024-08-01 15:05:00,81.65,81.65,81.63,81.65,36225.0,78.6224,78.6224,78.6031,78.6224,36225.0
2024-08-01 15:10:00,81.65,81.66,81.64,81.65,33506.0,78.6224,78.632,78.6127,78.6224,33506.0
2024-08-01 15:15:00,81.65,81.67,81.63,81.65,86455.0,78.6224,78.6416,78.6031,78.6224,86455.0
2024-08-01 15:20:00,81.66,81.67,81.64,81.67,33718.0,78.632,78.6416,78.6127,78.6416,33718.0
2024-08-01 15:25:00,81.66,81.68,81.66,81.67,21973.0,78.632,78.6512,78.632,78.6416,21973.0
2024-08-01 15:30:00,81.67,81.69,81.66,81.67,1736834.0,78.6416,78.6609,78.632,78.6416,1736834.0
2024-08-01 15:35:00,81.67,81.68,81.65,81.66,65325.0,78.6416,78.6512,78.6224,78.632,65325.0
2024-08-01 15:40:00,81.66,81.66,81.63,81.65,89433.0,78.632,78.632,78.6031,78.6224,89433.0
2024-08-01 15:45:00,81.65,81.66,81.64,81.65,32110.0,78.6224,78.632,78.6127,78.6224,32110.0
2024-08-01 15:50:00,81.66,81.66,81.63,81.63,70830.0,78.632,78.632,78.6031,78.6031,70830.0
2024-08-01 15:55:00,81.63,81.67,81.63,81.65,87015.0,78.6031,78.6416,78.6031,78.6224,87015.0
2024-08-02 09:30:00,82.22,82.22,82.06,82.14,95437.0,79.1712,79.1712,79.0171,79.0942,95437.0
2024-08-02 09:35:00,82.15,82.17,82.07,82.11,57169.0,79.1038,79.1231,79.0268,79.0653,57169.0
2024-08-02 09:40:00,82.1,82.16,82.07,82.16,47101.0,79.0557,79.1134,79.0268,79.1134,47101.0
2024-08-02 09:45:00,82.15,82.18,82.12,82.16,99623.0,79.1038,79.1327,79.0749,79.1134,99623.0
2024-08-02 09:50:00,82.16,82.17,82.11,82.15,110699.0,79.1134,79.1231,79.0653,79.1038,110699.0
2024-08-02 09:55:00,82.15,82.18,82.15,82.15,61889.0,79.1038,79.1327,79.1038,79.1038,61889.0
2024-08-02 10:00:00,82.16,82.19,82.14,82.19,82182.0,79.1134,79.1423,79.0942,79.1423,82182.0
2024-08-02 10:05:00,82.19,82.23,82.18,82.18,230791.0,79.1423,79.1808,79.1327,79.1327,230791.0
2024-08-02 10:10:00,82.18,82.2,82.14,82.19,81194.0,79.1327,79.152,79.0942,79.1423,81194.0
2024-08-02 10:15:00,82.19,82.24,82.16,82.24,290563.0,79.1423,79.1905,79.1134,79.1905,290563.0
2024-08-02 10:20:00,82.24,82.28,82.22,82.23,53466.0,79.1905,79.229,79.1712,79.1808,53466.0
2024-08-02 10:25:00,82.23,82.24,82.17,82.17,69047.0,79.1808,79.1905,79.1231,79.1231,69047.0
2024-08-02 10:30:00,82.18,82.19,82.15,82.18,36536.0,79.1327,79.1423,79.1038,79.1327,36536.0
2024-08-02 10:35:00,82.17,82.22,82.17,82.21,19108.0,79.1231,79.1712,79.1231,79.1616,19108.0
2024-08-02 10:40:00,82.22,82.24,82.2,82.23,38774.0,79.1712,79.1905,79.152,79.1808,38774.0
2024-08-02 10:45:00,82.23,82.24,82.2,82.2,26818.0,79.1808,79.1905,79.152,79.152,26818.0
2024-08-02 10:50:00,82.2,82.22,82.17,82.22,39755.0,79.152,79.1712,79.1231,79.1712,39755.0
2024-08-02 10:55:00,82.22,82.22,82.17,82.21,76232.0,79.1712,79.1712,79.1231,79.1616,76232.0
2024-08-02 11:00:00,82.2,82.22,82.12,82.13,45720.0,79.152,79.1712,79.0749,79.0846,45720.0
2024-08-02 11:05:00,82.13,82.16,82.1,82.16,28203.0,79.0846,79.1134,79.0557,79.1134,28203.0
2024-08-02 11:10:00,82.15,82.17,82.14,82.16,20468.0,79.1038,79.1231,79.0942,79.1134,20468.0
2024-08-02 11:15:00,82.16,82.19,82.15,82.16,53943.0,79.1134,79.1423,79.1038,79.1134,53943.0
2024-08-02 11:20:00,82.15,82.21,82.15,82.2,21695.0,79.1038,79.1616,79.1038,79.152,21695.0
2024-08-02 11:25:00,82.2,82.23,82.19,82.2,15925.0,79.152,79.1808,79.1423,79.152,15925.0
2024-08-02 11:30:00,82.2,82.22,82.18,82.21,38715.0,79.152,79.1712,79.1327,79.1616,38715.0
2024-08-02 11:35:00,82.2,82.23,82.2,82.2,70528.0,79.152,79.1808,79.152,79.152,70528.0
2024-08-02 11:40:00,82.2,82.25,82.19,82.24,48025.0,79.152,79.2001,79.1423,79.1905,48025.0
2024-08-02 11:45:00,82.24,82.27,82.23,82.26,16313.0,79.1905,79.2194,79.1808,79.2097,16313.0
2024-08-02 11:50:00,82.26,82.26,82.23,82.23,38255.0,79.2097,79.2097,79.1808,79.1808,38255.0
2024-08-02 11:55:00,82.23,82.24,82.2,82.22,33205.0,79.1808,79.1905,79.152,79.1712,33205.0
2024-08-02 12:00:00,82.22,82.22,82.11,82.12,102741.0,79.1712,79.1712,79.0653,79.0749,102741.0
2024-08-02 12:05:00,82.11,82.17,82.09,82.17,27597.0,79.0653,79.1231,79.046,79.1231,27597.0
2024-08-02 12:10:00,82.19,82.24,82.18,82.23,22462.0,79.1423,79.1905,79.1327,79.1808,22462.0
2024-08-02 12:15:00,82.23,82.25,82.2,82.2,24428.0,79.1808,79.2001,79.152,79.152,24428.0
2024-08-02 12:20:00,82.2,82.2,82.16,82.2,16386.0,79.152,79.152,79.1134,79.152,16386.0
2024-08-02 12:25:00,82.2,82.21,82.16,82.17,27108.0,79.152,79.1616,79.1134,79.1231,27108.0
2024-08-02 12:30:00,82.17,82.21,82.17,82.19,12435.0,79.1231,79.1616,79.1231,79.1423,12435.0
2024-08-02 12:35:00,82.19,82.22,82.18,82.22,47028.0,79.1423,79.1712,79.1327,79.1712,47028.0
2024-08-02 12:40:00,82.22,82.23,82.2,82.23,22042.0,79.1712,79.1808,79.152,79.1808,22042.0
2024-08-02 12:45:00,82.23,82.25,82.21,82.25,50408.0,79.1808,79.2001,79.1616,79.2001,50408.0
2024-08-02 12:50:00,82.25,82.28,82.24,82.27,45505.0,79.2001,79.229,79.1905,79.2194,45505.0
2024-08-02 12:55:00,82.27,82.27,82.25,82.27,32554.0,79.2194,79.2194,79.2001,79.2194,32554.0
2024-08-02 13:00:00,82.26,82.27,82.24,82.25,192674.0,79.2097,79.2194,79.1905,79.2001,192674.0
2024-08-02 13:05:00,82.26,82.26,82.22,82.22,129185.0,79.2097,79.2097,79.1712,79.1712,129185.0
2024-08-02 13:10:00,82.22,82.25,82.21,82.21,44667.0,79.1712,79.2001,79.1616,79.1616,44667.0
2024-08-02 13:15:00,82.22,82.23,82.21,82.21,21843.0,79.1712,79.1808,79.1616,79.1616,21843.0
2024-08-02 13:20:00,82.21,82.24,82.19,82.19,26029.0,79.1616,79.1905,79.1423,79.1423,26029.0
2024-08-02 13:25:00,82.2,82.23,82.19,82.23,29476.0,79.152,79.1808,79.1423,79.1808,29476.0
2024-08-02 13:30:00,82.23,82.25,82.22,82.25,14762.0,79.1808,79.2001,79.1712,79.2001,14762.0
2024-08-02 13:35:00,82.25,82.25,82.22,82.24,21781.0,79.2001,79.2001,79.1712,79.1905,21781.0
2024-08-02 13:40:00,82.23,82.26,82.23,82.25,19803.0,79.1808,79.2097,79.1808,79.2001,19803.0
2024-08-02 13:45:00,82.24,82.26,82.23,82.24,48746.0,79.1905,79.2097,79.1808,79.1905,48746.0
2024-08-02 13:50:00,82.25,82.27,82.23,82.23,26329.0,79.2001,79.2194,79.1808,79.1808,26329.0
2024-08-02 13:55:00,82.24,82.24,82.21,82.22,11329.0,79.1905,79.1905,79.1616,79.1712,11329.0
2024-08-02 14:00:00,82.22,82.23,82.2,82.21,39130.0,79.1712,79.1808,79.152,79.1616,39130.0
2024-08-02 14:05:00,82.22,82.23,82.2,82.23,28196.0,79.1712,79.1808,79.152,79.1808,28196.0
2024-08-02 14:10:00,82.23,82.25,82.22,82.25,17726.0,79.1808,79.2001,79.1712,79.2001,17726.0
2024-08-02 14:15:00,82.25,82.26,82.24,82.25,36694.0,79.2001,79.2097,79.1905,79.2001,36694.0
2024-08-02 14:20:00,82.25,82.27,82.23,82.25,40398.0,79.2001,79.2194,79.1808,79.2001,40398.0
2024-08-02 14:25:00,82.25,82.32,82.24,82.32,94916.0,79.2001,79.2675,79.1905,79.2675,94916.0
2024-08-02 14:30:00,82.31,82.32,82.3,82.31,30565.0,79.2579,79.2675,79.2483,79.2579,30565.0
2024-08-02 14:35:00,82.31,82.33,82.28,82.28,1330986.0,79.2579,79.2771,79.229,79.229,1330986.0
2024-08-02 14:40:00,82.29,82.34,82.28,82.33,73123.0,79.2386,79.2868,79.229,79.2771,73123.0
2024-08-02 14:45:00,82.33,82.34,82.32,82.34,49651.0,79.2771,79.2868,79.2675,79.2868,49651.0
2024-08-02 14:50:00,82.34,82.35,82.3,82.31,16899.0,79.2868,79.2964,79.2483,79.2579,16899.0
2024-08-02 14:55:00,82.31,82.36,82.3,82.34,37621.0,79.2579,79.306,79.2483,79.2868,37621.0
2024-08-02 15:00:00,82.34,82.34,82.3,82.31,28176.0,79.2868,79.2868,79.2483,79.2579,28176.0
2024-08-02 15:05:00,82.31,82.31,82.28,82.29,66690.0,79.2579,79.2579,79.229,79.2386,66690.0
2024-08-02 15:10:00,82.29,82.3,82.27,82.27,13551.0,79.2386,79.2483,79.2194,79.2194,13551.0
2024-08-02 15:15:00,82.27,82.29,82.26,82.29,51641.0,79.2194,79.2386,79.2097,79.2386,51641.0
2024-08-02 15:20:00,82.28,82.3,82.26,82.3,65307.0,79.229,79.2483,79.2097,79.2483,65307.0
2024-08-02 15:25:00,82.3,82.32,82.29,82.31,61781.0,79.2483,79.2675,79.2386,79.2579,61781.0
2024-08-02 15:30:00,82.31,82.32,82.29,82.31,118767.0,79.2579,79.2675,79.2386,79.2579,118767.0
2024-08-02 15:35:00,82.31,82.31,82.3,82.31,33691.0,79.2579,79.2579,79.2483,79.2579,33691.0
2024-08-02 15:40:00,82.31,82.34,82.3,82.34,78618.0,79.2579,79.2868,79.2483,79.2868,78618.0
2024-08-02 15:45:00,82.34,82.34,82.31,82.31,77431.0,79.2868,79.2868,79.2579,79.2579,77431.0
2024-08-02 15:50:00,82.31,82.34,82.31,82.32,53532.0,79.2579,79.2868,79.2579,79.2675,53532.0
2024-08-02 15:55:00,82.33,82.36,82.32,82.34,259146.0,79.2771,79.306,79.2675,79.2868,259146.0
2024-08-05 09:30:00,82.53,82.53,82.34,82.41,204632.0,79.4697,79.4697,79.2868,79.3542,204632.0
2024-08-05 09:35:00,82.42,82.42,82.29,82.31,117458.0,79.3638,79.3638,79.2386,79.2579,117458.0
2024-08-05 09:40:00,82.3,82.33,82.21,82.24,818392.0,79.2483,79.2771,79.1616,79.1905,818392.0
2024-08-05 09:45:00,82.23,82.28,82.21,82.23,172423.0,79.1808,79.229,79.1616,79.1808,172423.0
2024-08-05 09:50:00,82.22,82.35,82.22,82.34,280899.0,79.1712,79.2964,79.1712,79.2868,280899.0
2024-08-05 09:55:00,82.34,82.37,82.32,82.33,401967.0,79.2868,79.3157,79.2675,79.2771,401967.0
2024-08-05 10:00:00,82.32,82.32,82.03,82.18,117664.0,79.2675,79.2675,78.9883,79.1327,117664.0
2024-08-05 10:05:00,82.2,82.25,82.18,82.23,41745.0,79.152,79.2001,79.1327,79.1808,41745.0
2024-08-05 10:10:00,82.23,82.29,82.19,82.23,46292.0,79.1808,79.2386,79.1423,79.1808,46292.0
2024-08-05 10:15:00,82.23,82.23,82.16,82.21,36499.0,79.1808,79.1808,79.1134,79.1616,36499.0
2024-08-05 10:20:00,82.21,82.26,82.15,82.17,99246.0,79.1616,79.2097,79.1038,79.1231,99246.0
2024-08-05 10:25:00,82.16,82.18,82.09,82.1,113964.0,79.1134,79.1327,79.046,79.0557,113964.0
2024-08-05 10:30:00,82.11,82.16,82.08,82.12,44833.0,79.0653,79.1134,79.0364,79.0749,44833.0
2024-08-05 10:35:00,82.12,82.13,82.08,82.08,31745.0,79.0749,79.0846,79.0364,79.0364,31745.0
2024-08-05 10:40:00,82.08,82.12,82.03,82.09,33154.0,79.0364,79.0749,78.9883,79.046,33154.0
2024-08-05 10:45:00,82.09,82.18,82.09,82.14,122356.0,79.046,79.1327,79.046,79.0942,122356.0
2024-08-05 10:50:00,82.14,82.18,82.12,82.16,38079.0,79.0942,79.1327,79.0749,79.1134,38079.0
2024-08-05 10:55:00,82.15,82.22,82.11,82.19,30687.0,79.1038,79.1712,79.0653,79.1423,30687.0
2024-08-05 11:00:00,82.19,82.22,82.17,82.2,41639.0,79.1423,79.1712,79.1231,79.152,41639.0
2024-08-05 11:05:00,82.2,82.21,82.12,82.14,62149.0,79.152,79.1616,79.0749,79.0942,62149.0
2024-08-05 11:10:00,82.14,82.14,82.07,82.09,38699.0,79.0942,79.0942,79.0268,79.046,38699.0
2024-08-05 11:15:00,82.09,82.1,82.05,82.07,38188.0,79.046,79.0557,79.0075,79.0268,38188.0
2024-08-05 11:20:00,82.07,82.07,81.98,82.03,33350.0,79.0268,79.0268,78.9401,78.9883,33350.0
2024-08-05 11:25:00,82.03,82.06,82.0,82.05,64106.0,78.9883,79.0171,78.9594,79.0075,64106.0
2024-08-05 11:30:00,82.05,82.05,82.0,82.01,18276.0,79.0075,79.0075,78.9594,78.969,18276.0
2024-08-05 11:35:00,82.02,82.02,81.98,82.02,20889.0,78.9786,78.9786,78.9401,78.9786,20889.0
2024-08-05 11:40:00,82.01,82.06,82.01,82.04,22725.0,78.969,79.0171,78.969,78.9979,22725.0
2024-08-05 11:45:00,82.05,82.06,82.03,82.05,35109.0,79.0075,79.0171,78.9883,79.0075,35109.0
2024-08-05 11:50:00,82.06,82.1,82.05,82.09,34841.0,79.0171,79.0557,79.0075,79.046,34841.0
2024-08-05 11:55:00,82.08,82.1,82.07,82.09,53508.0,79.0364,79.0557,79.0268,79.046,53508.0
2024-08-05 12:00:00,82.09,82.12,82.04,82.04,30893.0,79.046,79.0749,78.9979,78.9979,30893.0
2024-08-05 12:05:00,82.05,82.05,81.97,81.97,31691.0,79.0075,79.0075,78.9305,78.9305,31691.0
2024-08-05 12:10:00,81.97,81.98,81.92,81.96,29384.0,78.9305,78.9401,78.8823,78.9209,29384.0
2024-08-05 12:15:00,81.97,82.01,81.96,81.98,85623.0,78.9305,78.969,78.9209,78.9401,85623.0
2024-08-05 12:20:00,81.98,82.02,81.97,82.0,82236.0,78.9401,78.9786,78.9305,78.9594,82236.0
2024-08-05 12:25:00,82.0,82.01,81.96,81.97,71390.0,78.9594,78.969,78.9209,78.9305,71390.0
2024-08-05 12:30:00,81.97,82.04,81.97,82.04,23895.0,78.9305,78.9979,78.9305,78.9979,23895.0
2024-08-05 12:35:00,82.04,82.07,82.0,82.05,356951.0,78.9979,79.0268,78.9594,79.0075,356951.0
2024-08-05 12:40:00,82.05,82.06,82.02,82.02,28715.0,79.0075,79.0171,78.9786,78.9786,28715.0
2024-08-05 12:45:00,82.03,82.06,82.02,82.05,20832.0,78.9883,79.0171,78.9786,79.0075,20832.0
2024-08-05 12:50:00,82.05,82.07,81.97,82.06,268179.0,79.0075,79.0268,78.9305,79.0171,268179.0
2024-08-05 12:55:00,82.07,82.09,82.05,82.06,78807.0,79.0268,79.046,79.0075,79.0171,78807.0
2024-08-05 13:00:00,82.06,82.07,82.04,82.05,62716.0,79.0171,79.0268,78.9979,79.0075,62716.0
2024-08-05 13:05:00,82.05,82.11,82.04,82.08,36050.0,79.0075,79.0653,78.9979,79.0364,36050.0
2024-08-05 13:10:00,82.09,82.13,82.07,82.13,36045.0,79.046,79.0846,79.0268,79.0846,36045.0
2024-08-05 13:15:00,82.13,82.13,82.1,82.13,49588.0,79.0846,79.0846,79.0557,79.0846,49588.0
2024-08-05 13:20:00,82.12,82.13,82.04,82.06,158532.0,79.0749,79.0846,78.9979,79.0171,158532.0
2024-08-05 13:25:00,82.06,82.1,82.03,82.09,217857.0,79.0171,79.0557,78.9883,79.046,217857.0
2024-08-05 13:30:00,82.09,82.09,82.04,82.05,422901.0,79.046,79.046,78.9979,79.0075,422901.0
2024-08-05 13:35:00,82.05,82.05,82.02,82.03,157517.0,79.0075,79.0075,78.9786,78.9883,157517.0
2024-08-05 13:40:00,82.03,82.05,82.02,82.03,46325.0,78.9883,79.0075,78.9786,78.9883,46325.0
2024-08-05 13:45:00,82.02,82.08,82.02,82.08,51389.0,78.9786,79.0364,78.9786,79.0364,51389.0
2024-08-05 13:50:00,82.08,82.1,82.07,82.08,36161.0,79.0364,79.0557,79.0268,79.0364,36161.0
2024-08-05 13:55:00,82.08,82.09,82.07,82.08,45361.0,79.0364,79.046,79.0268,79.0364,45361.0
2024-08-05 14:00:00,82.09,82.09,82.04,82.06,76464.0,79.046,79.046,78.9979,79.0171,76464.0
2024-08-05 14:05:00,82.05,82.05,82.02,82.03,89821.0,79.0075,79.0075,78.9786,78.9883,89821.0
2024-08-05 14:10:00,82.03,82.06,82.03,82.06,46057.0,78.9883,79.0171,78.9883,79.0171,46057.0
2024-08-05 14:15:00,82.06,82.09,82.05,82.08,48602.0,79.0171,79.046,79.0075,79.0364,48602.0
2024-08-05 14:20:00,82.08,82.12,82.07,82.11,273567.0,79.0364,79.0749,79.0268,79.0653,273567.0
2024-08-05 14:25:00,82.12,82.13,82.07,82.09,72655.0,79.0749,79.0846,79.0268,79.046,72655.0
2024-08-05 14:30:00,82.09,82.14,82.08,82.13,156465.0,79.046,79.0942,79.0364,79.0846,156465.0
2024-08-05 14:35:00,82.13,82.16,82.1,82.12,2051589.0,79.0846,79.1134,79.0557,79.0749,2051589.0
2024-08-05 14:40:00,82.12,82.13,82.09,82.09,108613.0,79.0749,79.0846,79.046,79.046,108613.0
2024-08-05 14:45:00,82.09,82.1,82.02,82.03,134317.0,79.046,79.0557,78.9786,78.9883,134317.0
2024-08-05 14:50:00,82.02,82.04,82.01,82.03,478130.0,78.9786,78.9979,78.969,78.9883,478130.0
2024-08-05 14:55:00,82.03,82.08,82.02,82.08,652859.0,78.9883,79.0364,78.9786,79.0364,652859.0
2024-08-05 15:00:00,82.08,82.12,82.07,82.11,399737.0,79.0364,79.0749,79.0268,79.0653,399737.0
2024-08-05 15:05:00,82.11,82.14,82.1,82.14,211260.0,79.0653,79.0942,79.0557,79.0942,211260.0
2024-08-05 15:10:00,82.14,82.15,82.13,82.15,48182.0,79.0942,79.1038,79.0846,79.1038,48182.0
2024-08-05 15:15:00,82.16,82.16,82.12,82.13,67444.0,79.1134,79.1134,79.0749,79.0846,67444.0
2024-08-05 15:20:00,82.12,82.13,82.09,82.11,115838.0,79.0749,79.0846,79.046,79.0653,115838.0
2024-08-05 15:25:00,82.09,82.12,82.09,82.12,174768.0,79.046,79.0749,79.046,79.0749,174768.0
2024-08-05 15:30:00,82.12,82.13,82.11,82.13,318381.0,79.0749,79.0846,79.0653,79.0846,318381.0
2024-08-05 15:35:00,82.14,82.15,82.12,82.15,122324.0,79.0942,79.1038,79.0749,79.1038,122324.0
2024-08-05 15:40:00,82.15,82.19,82.14,82.19,190479.0,79.1038,79.1423,79.0942,79.1423,190479.0
2024-08-05 15:45:00,82.19,82.2,82.17,82.2,326113.0,79.1423,79.152,79.1231,79.152,326113.0
2024-08-05 15:50:00,82.2,82.22,82.17,82.17,454269.0,79.152,79.1712,79.1231,79.1231,454269.0
2024-08-05 15:55:00,82.17,82.17,82.1,82.13,419244.0,79.1231,79.1231,79.0557,79.0846,419244.0
2024-08-06 09:30:00,82.14,82.14,81.97,81.97,252437.0,79.0942,79.0942,78.9305,78.9305,252437.0
2024-08-06 09:35:00,81.97,82.0,81.95,81.97,170888.0,78.9305,78.9594,78.9112,78.9305,170888.0
2024-08-06 09:40:00,81.97,81.97,81.92,81.97,184047.0,78.9305,78.9305,78.8823,78.9305,184047.0
2024-08-06 09:45:00,81.97,82.01,81.93,81.94,67808.0,78.9305,78.969,78.892,78.9016,67808.0
2024-08-06 09:50:00,81.94,81.98,81.93,81.95,150884.0,78.9016,78.9401,78.892,78.9112,150884.0
2024-08-06 09:55:00,81.95,81.97,81.94,81.97,24694.0,78.9112,78.9305,78.9016,78.9305,24694.0
2024-08-06 10:00:00,81.97,81.98,81.94,81.97,24595.0,78.9305,78.9401,78.9016,78.9305,24595.0
2024-08-06 10:05:00,81.97,82.01,81.96,81.97,46202.0,78.9305,78.969,78.9209,78.9305,46202.0
2024-08-06 10:10:00,81.98,81.98,81.95,81.97,36787.0,78.9401,78.9401,78.9112,78.9305,36787.0
2024-08-06 10:15:00,81.97,81.99,81.95,81.99,22572.0,78.9305,78.9497,78.9112,78.9497,22572.0
2024-08-06 10:20:00,81.98,81.99,81.95,81.97,35569.0,78.9401,78.9497,78.9112,78.9305,35569.0
2024-08-06 10:25:00,81.97,81.99,81.96,81.96,28862.0,78.9305,78.9497,78.9209,78.9209,28862.0
2024-08-06 10:30:00,81.95,81.98,81.94,81.97,235542.0,78.9112,78.9401,78.9016,78.9305,235542.0
2024-08-06 10:35:00,81.97,81.97,81.92,81.95,45175.0,78.9305,78.9305,78.8823,78.9112,45175.0
2024-08-06 10:40:00,81.94,81.95,81.91,81.92,65897.0,78.9016,78.9112,78.8727,78.8823,65897.0
2024-08-06 10:45:00,81.92,81.94,81.92,81.94,65146.0,78.8823,78.9016,78.8823,78.9016,65146.0
2024-08-06 10:50:00,81.94,81.94,81.9,81.91,37453.0,78.9016,78.9016,78.8631,78.8727,37453.0
2024-08-06 10:55:00,81.9,81.95,81.89,81.95,31413.0,78.8631,78.9112,78.8535,78.9112,31413.0
2024-08-06 11:00:00,81.95,81.95,81.91,81.92,41862.0,78.9112,78.9112,78.8727,78.8823,41862.0
2024-08-06 11:05:00,81.92,81.95,81.91,81.94,36563.0,78.8823,78.9112,78.8727,78.9016,36563.0
2024-08-06 11:10:00,81.94,81.95,81.93,81.94,29981.0,78.9016,78.9112,78.892,78.9016,29981.0
2024-08-06 11:15:00,81.94,81.96,81.93,81.95,44104.0,78.9016,78.9209,78.892,78.9112,44104.0
2024-08-06 11:20:00,81.95,81.96,81.92,81.94,34623.0,78.9112,78.9209,78.8823,78.9016,34623.0
2024-08-06 11:25:00,81.93,81.94,81.92,81.93,20098.0,78.892,78.9016,78.8823,78.892,20098.0
2024-08-06 11:30:00,81.92,81.94,81.85,81.88,45145.0,78.8823,78.9016,78.8149,78.8438,45145.0
2024-08-06 11:35:00,81.88,81.89,81.82,81.87,50298.0,78.8438,78.8535,78.786,78.8342,50298.0
2024-08-06 11:40:00,81.87,81.92,81.86,81.9,51984.0,78.8342,78.8823,78.8246,78.8631,51984.0
2024-08-06 11:45:00,81.9,81.94,81.89,81.92,33473.0,78.8631,78.9016,78.8535,78.8823,33473.0
2024-08-06 11:50:00,81.92,81.94,81.9,81.93,24012.0,78.8823,78.9016,78.8631,78.892,24012.0
2024-08-06 11:55:00,81.94,81.94,81.89,81.9,29545.0,78.9016,78.9016,78.8535,78.8631,29545.0
2024-08-06 12:00:00,81.9,81.91,81.88,81.91,38633.0,78.8631,78.8727,78.8438,78.8727,38633.0
2024-08-06 12:05:00,81.91,81.91,81.9,81.91,21711.0,78.8727,78.8727,78.8631,78.8727,21711.0
2024-08-06 12:10:00,81.91,81.91,81.87,81.88,28916.0,78.8727,78.8727,78.8342,78.8438,28916.0
2024-08-06 12:15:00,81.88,81.93,81.87,81.9,61109.0,78.8438,78.892,78.8342,78.8631,61109.0
2024-08-06 12:20:00,81.9,81.9,81.86,81.89,48623.0,78.8631,78.8631,78.8246,78.8535,48623.0
2024-08-06 12:25:00,81.89,81.9,81.87,81.88,76879.0,78.8535,78.8631,78.8342,78.8438,76879.0
2024-08-06 12:30:00,81.87,81.89,81.87,81.88,28161.0,78.8342,78.8535,78.8342,78.8438,28161.0
2024-08-06 12:35:00,81.88,81.9,81.87,81.9,34811.0,78.8438,78.8631,78.8342,78.8631,34811.0
2024-08-06 12:40:00,81.9,81.9,81.86,81.87,38434.0,78.8631,78.8631,78.8246,78.8342,38434.0
2024-08-06 12:45:00,81.87,81.88,81.85,81.88,96116.0,78.8342,78.8438,78.8149,78.8438,96116.0
2024-08-06 12:50:00,81.88,81.9,81.87,81.9,140319.0,78.8438,78.8631,78.8342,78.8631,140319.0
2024-08-06 12:55:00,81.89,81.9,81.86,81.87,71208.0,78.8535,78.8631,78.8246,78.8342,71208.0
2024-08-06 13:00:00,81.87,81.89,81.83,81.85,106751.0,78.8342,78.8535,78.7957,78.8149,106751.0
2024-08-06 13:05:00,81.85,81.86,81.82,81.84,38208.0,78.8149,78.8246,78.786,78.8053,38208.0
2024-08-06 13:10:00,81.84,81.87,81.83,81.87,23313.0,78.8053,78.8342,78.7957,78.8342,23313.0
2024-08-06 13:15:00,81.87,81.88,81.86,81.87,23630.0,78.8342,78.8438,78.8246,78.8342,23630.0
2024-08-06 13:20:00,81.86,81.88,81.86,81.87,29293.0,78.8246,78.8438,78.8246,78.8342,29293.0
2024-08-06 13:25:00,81.87,81.88,81.86,81.88,76058.0,78.8342,78.8438,78.8246,78.8438,76058.0
2024-08-06 13:30:00,81.87,81.89,81.87,81.88,23747.0,78.8342,78.8535,78.8342,78.8438,23747.0
2024-08-06 13:35:00,81.88,81.89,81.86,81.87,61423.0,78.8438,78.8535,78.8246,78.8342,61423.0
2024-08-06 13:40:00,81.87,81.87,81.82,81.82,116372.0,78.8342,78.8342,78.786,78.786,116372.0
2024-08-06 13:45:00,81.83,81.83,81.8,81.81,30918.0,78.7957,78.7957,78.7668,78.7764,30918.0
2024-08-06 13:50:00,81.81,81.82,81.8,81.8,98706.0,78.7764,78.786,78.7668,78.7668,98706.0
2024-08-06 13:55:00,81.81,81.82,81.78,81.79,683627.0,78.7764,78.786,78.7475,78.7572,683627.0
2024-08-06 14:00:00,81.79,81.8,81.77,81.78,31444.0,78.7572,78.7668,78.7379,78.7475,31444.0
2024-08-06 14:05:00,81.78,81.82,81.77,81.81,78303.0,78.7475,78.786,78.7379,78.7764,78303.0
2024-08-06 14:10:00,81.81,81.85,81.81,81.84,49985.0,78.7764,78.8149,78.7764,78.8053,49985.0
2024-08-06 14:15:00,81.84,81.86,81.83,81.86,31683.0,78.8053,78.8246,78.7957,78.8246,31683.0
2024-08-06 14:20:00,81.86,81.86,81.85,81.86,27593.0,78.8246,78.8246,78.8149,78.8246,27593.0
2024-08-06 14:25:00,81.86,81.89,81.85,81.89,45582.0,78.8246,78.8535,78.8149,78.8535,45582.0
2024-08-06 14:30:00,81.89,81.89,81.86,81.88,61096.0,78.8535,78.8535,78.8246,78.8438,61096.0
2024-08-06 14:35:00,81.88,81.88,81.86,81.88,63439.0,78.8438,78.8438,78.8246,78.8438,63439.0
2024-08-06 14:40:00,81.88,81.9,81.88,81.9,39133.0,78.8438,78.8631,78.8438,78.8631,39133.0
2024-08-06 14:45:00,81.9,81.93,81.89,81.9,75851.0,78.8631,78.892,78.8535,78.8631,75851.0
2024-08-06 14:50:00,81.9,81.9,81.86,81.87,37431.0,78.8631,78.8631,78.8246,78.8342,37431.0
2024-08-06 14:55:00,81.86,81.87,81.85,81.86,56748.0,78.8246,78.8342,78.8149,78.8246,56748.0
2024-08-06 15:00:00,81.86,81.86,81.82,81.82,63119.0,78.8246,78.8246,78.786,78.786,63119.0
2024-08-06 15:05:00,81.83,81.83,81.79,81.83,128603.0,78.7957,78.7957,78.7572,78.7957,128603.0
2024-08-06 15:10:00,81.83,81.86,81.82,81.86,70107.0,78.7957,78.8246,78.786,78.8246,70107.0
2024-08-06 15:15:00,81.86,81.86,81.84,81.84,54077.0,78.8246,78.8246,78.8053,78.8053,54077.0
2024-08-06 15:20:00,81.84,81.85,81.81,81.81,1511494.0,78.8053,78.8149,78.7764,78.7764,1511494.0
2024-08-06 15:25:00,81.81,81.83,81.81,81.81,82539.0,78.7764,78.7957,78.7764,78.7764,82539.0
2024-08-06 15:30:00,81.81,81.83,81.81,81.81,71841.0,78.7764,78.7957,78.7764,78.7764,71841.0
2024-08-06 15:35:00,81.81,81.82,81.8,81.81,50632.0,78.7764,78.786,78.7668,78.7764,50632.0
2024-08-06 15:40:00,81.82,81.82,81.81,81.81,130840.0,78.786,78.786,78.7764,78.7764,130840.0
2024-08-06 15:45:00,81.82,81.82,81.78,81.8,138243.0,78.786,78.786,78.7475,78.7668,138243.0
2024-08-06 15:50:00,81.8,81.8,81.78,81.79,82908.0,78.7668,78.7668,78.7475,78.7572,82908.0
2024-08-06 15:55:00,81.79,81.79,81.75,81.76,268506.0,78.7572,78.7572,78.7186,78.7283,268506.0
2024-08-07 09:30:00,81.8,81.8,81.65,81.72,81079.0,78.7668,78.7668,78.6224,78.6898,81079.0
2024-08-07 09:35:00,81.73,81.73,81.69,81.7,60892.0,78.6994,78.6994,78.6609,78.6705,60892.0
2024-08-07 09:40:00,81.7,81.7,81.68,81.69,12572.0,78.6705,78.6705,78.6512,78.6609,12572.0
2024-08-07 09:45:00,81.69,81.72,81.68,81.7,217360.0,78.6609,78.6898,78.6512,78.6705,217360.0
2024-08-07 09:50:00,81.7,81.73,81.69,81.71,16861.0,78.6705,78.6994,78.6609,78.6801,16861.0
2024-08-07 09:55:00,81.71,81.75,81.7,81.75,16519.0,78.6801,78.7186,78.6705,78.7186,16519.0
2024-08-07 10:00:00,81.75,81.77,81.74,81.76,15594.0,78.7186,78.7379,78.709,78.7283,15594.0
2024-08-07 10:05:00,81.76,81.77,81.74,81.77,34328.0,78.7283,78.7379,78.709,78.7379,34328.0
2024-08-07 10:10:00,81.77,81.77,81.74,81.75,16281.0,78.7379,78.7379,78.709,78.7186,16281.0
2024-08-07 10:15:00,81.74,81.78,81.74,81.78,53517.0,78.709,78.7475,78.709,78.7475,53517.0
2024-08-07 10:20:00,81.78,81.78,81.76,81.77,51303.0,78.7475,78.7475,78.7283,78.7379,51303.0
2024-08-07 10:25:00,81.78,81.8,81.77,81.78,52394.0,78.7475,78.7668,78.7379,78.7475,52394.0
2024-08-07 10:30:00,81.77,81.78,81.75,81.75,18269.0,78.7379,78.7475,78.7186,78.7186,18269.0
2024-08-07 10:35:00,81.76,81.78,81.74,81.78,22495.0,78.7283,78.7475,78.709,78.7475,22495.0
2024-08-07 10:40:00,81.78,81.78,81.74,81.75,24079.0,78.7475,78.7475,78.709,78.7186,24079.0
2024-08-07 10:45:00,81.75,81.79,81.74,81.79,29647.0,78.7186,78.7572,78.709,78.7572,29647.0
2024-08-07 10:50:00,81.79,81.8,81.75,81.76,17889.0,78.7572,78.7668,78.7186,78.7283,17889.0
2024-08-07 10:55:00,81.76,81.76,81.74,81.74,13654.0,78.7283,78.7283,78.709,78.709,13654.0
2024-08-07 11:00:00,81.74,81.75,81.7,81.7,19316.0,78.709,78.7186,78.6705,78.6705,19316.0
2024-08-07 11:05:00,81.71,81.71,81.68,81.69,37342.0,78.6801,78.6801,78.6512,78.6609,37342.0
2024-08-07 11:10:00,81.69,81.7,81.68,81.69,26295.0,78.6609,78.6705,78.6512,78.6609,26295.0
2024-08-07 11:15:00,81.69,81.71,81.68,81.7,12296.0,78.6609,78.6801,78.6512,78.6705,12296.0
2024-08-07 11:20:00,81.7,81.71,81.69,81.7,10954.0,78.6705,78.6801,78.6609,78.6705,10954.0
2024-08-07 11:25:00,81.7,81.71,81.7,81.7,11027.0,78.6705,78.6801,78.6705,78.6705,11027.0
2024-08-07 11:30:00,81.71,81.74,81.71,81.72,18097.0,78.6801,78.709,78.6801,78.6898,18097.0
2024-08-07 11:35:00,81.72,81.72,81.69,81.7,18413.0,78.6898,78.6898,78.6609,78.6705,18413.0
2024-08-07 11:40:00,81.71,81.71,81.7,81.7,11867.0,78.6801,78.6801,78.6705,78.6705,11867.0
2024-08-07 11:45:00,81.7,81.72,81.69,81.7,24957.0,78.6705,78.6898,78.6609,78.6705,24957.0
2024-08-07 11:50:00,81.7,81.72,81.69,81.72,16954.0,78.6705,78.6898,78.6609,78.6898,16954.0
2024-08-07 11:55:00,81.71,81.72,81.7,81.7,17373.0,78.6801,78.6898,78.6705,78.6705,17373.0
2024-08-07 12:00:00,81.7,81.73,81.7,81.7,24230.0,78.6705,78.6994,78.6705,78.6705,24230.0
2024-08-07 12:05:00,81.7,81.71,81.69,81.7,12797.0,78.6705,78.6801,78.6609,78.6705,12797.0
2024-08-07 12:10:00,81.7,81.72,81.7,81.72,19786.0,78.6705,78.6898,78.6705,78.6898,19786.0
2024-08-07 12:15:00,81.71,81.73,81.7,81.7,20508.0,78.6801,78.6994,78.6705,78.6705,20508.0
2024-08-07 12:20:00,81.7,81.71,81.68,81.69,212003.0,78.6705,78.6801,78.6512,78.6609,212003.0
2024-08-07 12:25:00,81.69,81.7,81.68,81.69,67361.0,78.6609,78.6705,78.6512,78.6609,67361.0
2024-08-07 12:30:00,81.68,81.7,81.68,81.68,235709.0,78.6512,78.6705,78.6512,78.6512,235709.0
2024-08-07 12:35:00,81.69,81.7,81.68,81.68,93843.0,78.6609,78.6705,78.6512,78.6512,93843.0
2024-08-07 12:40:00,81.69,81.72,81.68,81.71,93546.0,78.6609,78.6898,78.6512,78.6801,93546.0
2024-08-07 12:45:00,81.71,81.72,81.69,81.72,14764.0,78.6801,78.6898,78.6609,78.6898,14764.0
2024-08-07 12:50:00,81.73,81.73,81.7,81.7,20138.0,78.6994,78.6994,78.6705,78.6705,20138.0
2024-08-07 12:55:00,81.71,81.72,81.7,81.7,152530.0,78.6801,78.6898,78.6705,78.6705,152530.0
2024-08-07 13:00:00,81.71,81.72,81.54,81.58,199482.0,78.6801,78.6898,78.5164,78.5549,199482.0
2024-08-07 13:05:00,81.58,81.62,81.56,81.56,312190.0,78.5549,78.5935,78.5357,78.5357,312190.0
2024-08-07 13:10:00,81.56,81.58,81.53,81.57,122474.0,78.5357,78.5549,78.5068,78.5453,122474.0
2024-08-07 13:15:00,81.57,81.61,81.55,81.61,18510.0,78.5453,78.5838,78.5261,78.5838,18510.0
2024-08-07 13:20:00,81.61,81.62,81.58,81.61,76406.0,78.5838,78.5935,78.5549,78.5838,76406.0
2024-08-07 13:25:00,81.61,81.61,81.58,81.58,17008.0,78.5838,78.5838,78.5549,78.5549,17008.0
2024-08-07 13:30:00,81.58,81.58,81.55,81.56,10308.0,78.5549,78.5549,78.5261,78.5357,10308.0
2024-08-07 13:35:00,81.57,81.6,81.56,81.59,12642.0,78.5453,78.5742,78.5357,78.5646,12642.0
2024-08-07 13:40:00,81.59,81.6,81.55,81.56,105100.0,78.5646,78.5742,78.5261,78.5357,105100.0
2024-08-07 13:45:00,81.55,81.56,81.54,81.55,42370.0,78.5261,78.5357,78.5164,78.5261,42370.0
2024-08-07 13:50:00,81.55,81.58,81.54,81.57,30318.0,78.5261,78.5549,78.5164,78.5453,30318.0
2024-08-07 13:55:00,81.57,81.59,81.56,81.57,13682.0,78.5453,78.5646,78.5357,78.5453,13682.0
2024-08-07 14:00:00,81.57,81.58,81.56,81.57,9607.0,78.5453,78.5549,78.5357,78.5453,9607.0
2024-08-07 14:05:00,81.58,81.58,81.56,81.56,27909.0,78.5549,78.5549,78.5357,78.5357,27909.0
2024-08-07 14:10:00,81.57,81.6,81.57,81.59,19655.0,78.5453,78.5742,78.5453,78.5646,19655.0
2024-08-07 14:15:00,81.59,81.6,81.55,81.56,31388.0,78.5646,78.5742,78.5261,78.5357,31388.0
2024-08-07 14:20:00,81.56,81.6,81.56,81.58,46927.0,78.5357,78.5742,78.5357,78.5549,46927.0
2024-08-07 14:25:00,81.58,81.58,81.51,81.52,16757.0,78.5549,78.5549,78.4875,78.4972,16757.0
2024-08-07 14:30:00,81.51,81.52,81.42,81.47,48565.0,78.4875,78.4972,78.4009,78.449,48565.0
2024-08-07 14:35:00,81.47,81.49,81.45,81.48,20520.0,78.449,78.4683,78.4298,78.4587,20520.0
2024-08-07 14:40:00,81.48,81.48,81.45,81.45,19503.0,78.4587,78.4587,78.4298,78.4298,19503.0
2024-08-07 14:45:00,81.45,81.45,81.41,81.42,35884.0,78.4298,78.4298,78.3913,78.4009,35884.0
2024-08-07 14:50:00,81.41,81.46,81.4,81.45,30611.0,78.3913,78.4394,78.3816,78.4298,30611.0
2024-08-07 14:55:00,81.45,81.46,81.43,81.45,298359.0,78.4298,78.4394,78.4105,78.4298,298359.0
2024-08-07 15:00:00,81.45,81.47,81.43,81.44,33588.0,78.4298,78.449,78.4105,78.4201,33588.0
2024-08-07 15:05:00,81.44,81.45,81.43,81.45,134875.0,78.4201,78.4298,78.4105,78.4298,134875.0
2024-08-07 15:10:00,81.45,81.48,81.45,81.48,688396.0,78.4298,78.4587,78.4298,78.4587,688396.0
2024-08-07 15:15:00,81.48,81.51,81.48,81.51,32063.0,78.4587,78.4875,78.4587,78.4875,32063.0
2024-08-07 15:20:00,81.51,81.54,81.5,81.54,238469.0,78.4875,78.5164,78.4779,78.5164,238469.0
2024-08-07 15:25:00,81.54,81.54,81.51,81.53,241839.0,78.5164,78.5164,78.4875,78.5068,241839.0
2024-08-07 15:30:00,81.53,81.57,81.52,81.56,317158.0,78.5068,78.5453,78.4972,78.5357,317158.0
2024-08-07 15:35:00,81.56,81.56,81.53,81.55,35064.0,78.5357,78.5357,78.5068,78.5261,35064.0
2024-08-07 15:40:00,81.54,81.55,81.52,81.53,43743.0,78.5164,78.5261,78.4972,78.5068,43743.0
2024-08-07 15:45:00,81.53,81.55,81.52,81.54,51770.0,78.5068,78.5261,78.4972,78.5164,51770.0
2024-08-07 15:50:00,81.54,81.54,81.51,81.52,132318.0,78.5164,78.5164,78.4875,78.4972,132318.0
2024-08-07 15:55:00,81.52,81.53,81.51,81.52,78361.0,78.4972,78.5068,78.4875,78.4972,78361.0
2024-08-08 09:30:00,81.4,81.46,81.38,81.42,70859.0,78.3816,78.4394,78.3624,78.4009,70859.0
2024-08-08 09:35:00,81.42,81.44,81.4,81.42,46211.0,78.4009,78.4201,78.3816,78.4009,46211.0
2024-08-08 09:40:00,81.42,81.44,81.4,81.42,20435.0,78.4009,78.4201,78.3816,78.4009,20435.0
2024-08-08 09:45:00,81.42,81.43,81.4,81.4,29172.0,78.4009,78.4105,78.3816,78.3816,29172.0
2024-08-08 09:50:00,81.41,81.43,81.37,81.43,32426.0,78.3913,78.4105,78.3527,78.4105,32426.0
2024-08-08 09:55:00,81.43,81.48,81.43,81.47,34859.0,78.4105,78.4587,78.4105,78.449,34859.0
2024-08-08 10:00:00,81.48,81.5,81.45,81.49,27434.0,78.4587,78.4779,78.4298,78.4683,27434.0
2024-08-08 10:05:00,81.49,81.5,81.47,81.49,15997.0,78.4683,78.4779,78.449,78.4683,15997.0
2024-08-08 10:10:00,81.5,81.51,81.49,81.5,19299.0,78.4779,78.4875,78.4683,78.4779,19299.0
2024-08-08 10:15:00,81.51,81.52,81.48,81.48,25269.0,78.4875,78.4972,78.4587,78.4587,25269.0
2024-08-08 10:20:00,81.48,81.49,81.47,81.48,26118.0,78.4587,78.4683,78.449,78.4587,26118.0
2024-08-08 10:25:00,81.48,81.48,81.46,81.48,20576.0,78.4587,78.4587,78.4394,78.4587,20576.0
2024-08-08 10:30:00,81.48,81.48,81.46,81.48,14455.0,78.4587,78.4587,78.4394,78.4587,14455.0
2024-08-08 10:35:00,81.47,81.47,81.43,81.43,13977.0,78.449,78.449,78.4105,78.4105,13977.0
2024-08-08 10:40:00,81.43,81.44,81.42,81.43,25436.0,78.4105,78.4201,78.4009,78.4105,25436.0
2024-08-08 10:45:00,81.44,81.48,81.43,81.48,638602.0,78.4201,78.4587,78.4105,78.4587,638602.0
2024-08-08 10:50:00,81.48,81.49,81.47,81.47,107803.0,78.4587,78.4683,78.449,78.449,107803.0
2024-08-08 10:55:00,81.48,81.5,81.48,81.48,76924.0,78.4587,78.4779,78.4587,78.4587,76924.0
2024-08-08 11:00:00,81.48,81.52,81.47,81.52,73640.0,78.4587,78.4972,78.449,78.4972,73640.0
2024-08-08 11:05:00,81.52,81.53,81.51,81.53,15527.0,78.4972,78.5068,78.4875,78.5068,15527.0
2024-08-08 11:10:00,81.53,81.54,81.48,81.5,47375.0,78.5068,78.5164,78.4587,78.4779,47375.0
2024-08-08 11:15:00,81.5,81.51,81.49,81.5,28872.0,78.4779,78.4875,78.4683,78.4779,28872.0
2024-08-08 11:20:00,81.5,81.52,81.49,81.52,30524.0,78.4779,78.4972,78.4683,78.4972,30524.0
2024-08-08 11:25:00,81.52,81.53,81.49,81.5,21277.0,78.4972,78.5068,78.4683,78.4779,21277.0
2024-08-08 11:30:00,81.5,81.53,81.49,81.52,44699.0,78.4779,78.5068,78.4683,78.4972,44699.0
2024-08-08 11:35:00,81.52,81.53,81.51,81.51,23822.0,78.4972,78.5068,78.4875,78.4875,23822.0
2024-08-08 11:40:00,81.52,81.54,81.51,81.53,27300.0,78.4972,78.5164,78.4875,78.5068,27300.0
2024-08-08 11:45:00,81.52,81.54,81.52,81.53,29893.0,78.4972,78.5164,78.4972,78.5068,29893.0
2024-08-08 11:50:00,81.53,81.54,81.5,81.51,32810.0,78.5068,78.5164,78.4779,78.4875,32810.0
2024-08-08 11:55:00,81.51,81.52,81.51,81.51,17280.0,78.4875,78.4972,78.4875,78.4875,17280.0
2024-08-08 12:00:00,81.51,81.54,81.5,81.53,27298.0,78.4875,78.5164,78.4779,78.5068,27298.0
2024-08-08 12:05:00,81.54,81.54,81.53,81.54,13056.0,78.5164,78.5164,78.5068,78.5164,13056.0
2024-08-08 12:10:00,81.54,81.54,81.51,81.51,18883.0,78.5164,78.5164,78.4875,78.4875,18883.0
2024-08-08 12:15:00,81.52,81.52,81.49,81.5,21463.0,78.4972,78.4972,78.4683,78.4779,21463.0
2024-08-08 12:20:00,81.5,81.5,81.48,81.49,35270.0,78.4779,78.4779,78.4587,78.4683,35270.0
2024-08-08 12:25:00,81.48,81.49,81.47,81.48,17818.0,78.4587,78.4683,78.449,78.4587,17818.0
2024-08-08 12:30:00,81.47,81.47,81.46,81.46,29864.0,78.449,78.449,78.4394,78.4394,29864.0
2024-08-08 12:35:00,81.47,81.48,81.45,81.46,644597.0,78.449,78.4587,78.4298,78.4394,644597.0
2024-08-08 12:40:00,81.46,81.47,81.45,81.45,28297.0,78.4394,78.449,78.4298,78.4298,28297.0
2024-08-08 12:45:00,81.45,81.47,81.44,81.46,17295.0,78.4298,78.449,78.4201,78.4394,17295.0
2024-08-08 12:50:00,81.45,81.46,81.43,81.44,18088.0,78.4298,78.4394,78.4105,78.4201,18088.0
2024-08-08 12:55:00,81.44,81.46,81.43,81.45,23582.0,78.4201,78.4394,78.4105,78.4298,23582.0
2024-08-08 13:00:00,81.46,81.47,81.36,81.4,110349.0,78.4394,78.449,78.3431,78.3816,110349.0
2024-08-08 13:05:00,81.38,81.44,81.37,81.44,18078.0,78.3624,78.4201,78.3527,78.4201,18078.0
2024-08-08 13:10:00,81.44,81.47,81.42,81.47,47928.0,78.4201,78.449,78.4009,78.449,47928.0
2024-08-08 13:15:00,81.47,81.49,81.45,81.45,157967.0,78.449,78.4683,78.4298,78.4298,157967.0
2024-08-08 13:20:00,81.45,81.46,81.44,81.45,43904.0,78.4298,78.4394,78.4201,78.4298,43904.0
2024-08-08 13:25:00,81.45,81.47,81.44,81.46,647611.0,78.4298,78.449,78.4201,78.4394,647611.0
2024-08-08 13:30:00,81.45,81.46,81.44,81.45,16374.0,78.4298,78.4394,78.4201,78.4298,16374.0
2024-08-08 13:35:00,81.45,81.45,81.43,81.43,155120.0,78.4298,78.4298,78.4105,78.4105,155120.0
2024-08-08 13:40:00,81.44,81.45,81.43,81.44,36505.0,78.4201,78.4298,78.4105,78.4201,36505.0
2024-08-08 13:45:00,81.45,81.46,81.44,81.45,25601.0,78.4298,78.4394,78.4201,78.4298,25601.0
2024-08-08 13:50:00,81.45,81.45,81.43,81.44,87424.0,78.4298,78.4298,78.4105,78.4201,87424.0
2024-08-08 13:55:00,81.44,81.44,81.43,81.44,114730.0,78.4201,78.4201,78.4105,78.4201,114730.0
2024-08-08 14:00:00,81.43,81.44,81.42,81.42,15443.0,78.4105,78.4201,78.4009,78.4009,15443.0
2024-08-08 14:05:00,81.43,81.45,81.42,81.45,23678.0,78.4105,78.4298,78.4009,78.4298,23678.0
2024-08-08 14:10:00,81.45,81.5,81.44,81.5,32813.0,78.4298,78.4779,78.4201,78.4779,32813.0
2024-08-08 14:15:00,81.5,81.5,81.47,81.48,22336.0,78.4779,78.4779,78.449,78.4587,22336.0
2024-08-08 14:20:00,81.48,81.49,81.48,81.48,12335.0,78.4587,78.4683,78.4587,78.4587,12335.0
2024-08-08 14:25:00,81.48,81.51,81.47,81.51,23643.0,78.4587,78.4875,78.449,78.4875,23643.0
2024-08-08 14:30:00,81.51,81.52,81.5,81.52,18456.0,78.4875,78.4972,78.4779,78.4972,18456.0
2024-08-08 14:35:00,81.51,81.52,81.51,81.52,19818.0,78.4875,78.4972,78.4875,78.4972,19818.0
2024-08-08 14:40:00,81.51,81.55,81.51,81.54,25922.0,78.4875,78.5261,78.4875,78.5164,25922.0
2024-08-08 14:45:00,81.54,81.55,81.53,81.55,18685.0,78.5164,78.5261,78.5068,78.5261,18685.0
2024-08-08 14:50:00,81.54,81.55,81.52,81.52,21152.0,78.5164,78.5261,78.4972,78.4972,21152.0
2024-08-08 14:55:00,81.53,81.53,81.5,81.52,26085.0,78.5068,78.5068,78.4779,78.4972,26085.0
2024-08-08 15:00:00,81.52,81.53,81.5,81.5,21484.0,78.4972,78.5068,78.4779,78.4779,21484.0
2024-08-08 15:05:00,81.49,81.51,81.49,81.51,20586.0,78.4683,78.4875,78.4683,78.4875,20586.0
2024-08-08 15:10:00,81.5,81.51,81.5,81.5,15230.0,78.4779,78.4875,78.4779,78.4779,15230.0
2024-08-08 15:15:00,81.51,81.52,81.5,81.52,27306.0,78.4875,78.4972,78.4779,78.4972,27306.0
2024-08-08 15:20:00,81.52,81.53,81.51,81.52,38823.0,78.4972,78.5068,78.4875,78.4972,38823.0
2024-08-08 15:25:00,81.52,81.53,81.51,81.53,21705.0,78.4972,78.5068,78.4875,78.5068,21705.0
2024-08-08 15:30:00,81.52,81.53,81.51,81.53,42704.0,78.4972,78.5068,78.4875,78.5068,42704.0
2024-08-08 15:35:00,81.53,81.54,81.52,81.54,41778.0,78.5068,78.5164,78.4972,78.5164,41778.0
2024-08-08 15:40:00,81.54,81.54,81.52,81.52,596259.0,78.5164,78.5164,78.4972,78.4972,596259.0
2024-08-08 15:45:00,81.52,81.53,81.51,81.52,46344.0,78.4972,78.5068,78.4875,78.4972,46344.0
2024-08-08 15:50:00,81.51,81.53,81.51,81.52,53899.0,78.4875,78.5068,78.4875,78.4972,53899.0
2024-08-08 15:55:00,81.51,81.53,81.48,81.52,618902.0,78.4875,78.5068,78.4587,78.4972,618902.0
2024-08-09 09:30:00,82.38,82.39,81.78,81.84,47159.0,79.3253,79.3349,78.7475,78.8053,47159.0
2024-08-09 09:35:00,81.83,81.86,81.81,81.81,31994.0,78.7957,78.8246,78.7764,78.7764,31994.0
2024-08-09 09:40:00,81.81,81.82,81.78,81.8,14550.0,78.7764,78.786,78.7475,78.7668,14550.0
2024-08-09 09:45:00,81.81,81.81,81.77,81.78,31196.0,78.7764,78.7764,78.7379,78.7475,31196.0
2024-08-09 09:50:00,81.78,81.8,81.77,81.8,20763.0,78.7475,78.7668,78.7379,78.7668,20763.0
2024-08-09 09:55:00,81.8,81.81,81.78,81.81,37118.0,78.7668,78.7764,78.7475,78.7764,37118.0
2024-08-09 10:00:00,81.81,81.84,81.81,81.83,11027.0,78.7764,78.8053,78.7764,78.7957,11027.0
2024-08-09 10:05:00,81.84,81.86,81.83,81.84,13212.0,78.8053,78.8246,78.7957,78.8053,13212.0
2024-08-09 10:10:00,81.84,81.87,81.84,81.84,25601.0,78.8053,78.8342,78.8053,78.8053,25601.0
2024-08-09 10:15:00,81.84,81.85,81.83,81.84,14061.0,78.8053,78.8149,78.7957,78.8053,14061.0
2024-08-09 10:20:00,81.83,81.84,81.81,81.81,19769.0,78.7957,78.8053,78.7764,78.7764,19769.0
2024-08-09 10:25:00,81.82,81.84,81.82,81.84,18620.0,78.786,78.8053,78.786,78.8053,18620.0
2024-08-09 10:30:00,81.84,81.86,81.83,81.86,127864.0,78.8053,78.8246,78.7957,78.8246,127864.0
2024-08-09 10:35:00,81.86,81.86,81.83,81.84,42289.0,78.8246,78.8246,78.7957,78.8053,42289.0
2024-08-09 10:40:00,81.84,81.85,81.83,81.84,10796.0,78.8053,78.8149,78.7957,78.8053,10796.0
2024-08-09 10:45:00,81.83,81.84,81.82,81.83,24969.0,78.7957,78.8053,78.786,78.7957,24969.0
2024-08-09 10:50:00,81.83,81.83,81.79,81.81,13391.0,78.7957,78.7957,78.7572,78.7764,13391.0
2024-08-09 10:55:00,81.8,81.81,81.78,81.79,28810.0,78.7668,78.7764,78.7475,78.7572,28810.0
2024-08-09 11:00:00,81.79,81.8,81.77,81.8,38160.0,78.7572,78.7668,78.7379,78.7668,38160.0
2024-08-09 11:05:00,81.8,81.81,81.79,81.81,13468.0,78.7668,78.7764,78.7572,78.7764,13468.0
2024-08-09 11:10:00,81.81,81.83,81.81,81.83,9009.0,78.7764,78.7957,78.7764,78.7957,9009.0
2024-08-09 11:15:00,81.83,81.85,81.82,81.84,11516.0,78.7957,78.8149,78.786,78.8053,11516.0
2024-08-09 11:20:00,81.84,81.85,81.83,81.85,12789.0,78.8053,78.8149,78.7957,78.8149,12789.0
2024-08-09 11:25:00,81.85,81.87,81.85,81.87,19972.0,78.8149,78.8342,78.8149,78.8342,19972.0
2024-08-09 11:30:00,81.87,81.87,81.85,81.87,21069.0,78.8342,78.8342,78.8149,78.8342,21069.0
2024-08-09 11:35:00,81.87,81.87,81.84,81.85,17062.0,78.8342,78.8342,78.8053,78.8149,17062.0
2024-08-09 11:40:00,81.84,81.86,81.84,81.85,95950.0,78.8053,78.8246,78.8053,78.8149,95950.0
2024-08-09 11:45:00,81.85,81.86,81.85,81.85,17140.0,78.8149,78.8246,78.8149,78.8149,17140.0
2024-08-09 11:50:00,81.86,81.86,81.85,81.86,15737.0,78.8246,78.8246,78.8149,78.8246,15737.0
2024-08-09 11:55:00,81.85,81.86,81.82,81.83,34317.0,78.8149,78.8246,78.786,78.7957,34317.0
2024-08-09 12:00:00,81.83,81.83,81.81,81.82,10522.0,78.7957,78.7957,78.7764,78.786,10522.0
2024-08-09 12:05:00,81.82,81.83,81.81,81.81,10147.0,78.786,78.7957,78.7764,78.7764,10147.0
2024-08-09 12:10:00,81.81,81.82,81.8,81.8,245293.0,78.7764,78.786,78.7668,78.7668,245293.0
2024-08-09 12:15:00,81.8,81.81,81.8,81.8,16924.0,78.7668,78.7764,78.7668,78.7668,16924.0
2024-08-09 12:20:00,81.8,81.82,81.8,81.81,17941.0,78.7668,78.786,78.7668,78.7764,17941.0
2024-08-09 12:25:00,81.81,81.83,81.81,81.81,41313.0,78.7764,78.7957,78.7764,78.7764,41313.0
2024-08-09 12:30:00,81.81,81.84,81.81,81.84,49159.0,78.7764,78.8053,78.7764,78.8053,49159.0
2024-08-09 12:35:00,81.84,81.84,81.81,81.82,109246.0,78.8053,78.8053,78.7764,78.786,109246.0
2024-08-09 12:40:00,81.82,81.84,81.82,81.84,20692.0,78.786,78.8053,78.786,78.8053,20692.0
2024-08-09 12:45:00,81.84,81.85,81.83,81.85,28968.0,78.8053,78.8149,78.7957,78.8149,28968.0
2024-08-09 12:50:00,81.85,81.85,81.83,81.84,45871.0,78.8149,78.8149,78.7957,78.8053,45871.0
2024-08-09 12:55:00,81.84,81.84,81.82,81.83,31384.0,78.8053,78.8053,78.786,78.7957,31384.0
2024-08-09 13:00:00,81.83,81.83,81.81,81.82,71999.0,78.7957,78.7957,78.7764,78.786,71999.0
2024-08-09 13:05:00,81.81,81.83,81.8,81.81,117359.0,78.7764,78.7957,78.7668,78.7764,117359.0
2024-08-09 13:10:00,81.81,81.82,81.81,81.82,53860.0,78.7764,78.786,78.7764,78.786,53860.0
2024-08-09 13:15:00,81.82,81.82,81.81,81.81,15146.0,78.786,78.786,78.7764,78.7764,15146.0
2024-08-09 13:20:00,81.82,81.84,81.81,81.84,16653.0,78.786,78.8053,78.7764,78.8053,16653.0
2024-08-09 13:25:00,81.84,81.84,81.82,81.83,21618.0,78.8053,78.8053,78.786,78.7957,21618.0
2024-08-09 13:30:00,81.83,81.85,81.83,81.84,34770.0,78.7957,78.8149,78.7957,78.8053,34770.0
2024-08-09 13:35:00,81.84,81.84,81.82,81.83,20754.0,78.8053,78.8053,78.786,78.7957,20754.0
2024-08-09 13:40:00,81.83,81.83,81.81,81.82,16156.0,78.7957,78.7957,78.7764,78.786,16156.0
2024-08-09 13:45:00,81.81,81.82,81.81,81.81,14767.0,78.7764,78.786,78.7764,78.7764,14767.0
2024-08-09 13:50:00,81.81,81.82,81.81,81.82,18757.0,78.7764,78.786,78.7764,78.786,18757.0
2024-08-09 13:55:00,81.81,81.82,81.8,81.81,31222.0,78.7764,78.786,78.7668,78.7764,31222.0
2024-08-09 14:00:00,81.81,81.82,81.81,81.82,16754.0,78.7764,78.786,78.7764,78.786,16754.0
2024-08-09 14:05:00,81.81,81.82,81.8,81.81,28262.0,78.7764,78.786,78.7668,78.7764,28262.0
2024-08-09 14:10:00,81.81,81.81,81.79,81.81,28085.0,78.7764,78.7764,78.7572,78.7764,28085.0
2024-08-09 14:15:00,81.81,81.81,81.79,81.8,14978.0,78.7764,78.7764,78.7572,78.7668,14978.0
2024-08-09 14:20:00,81.8,81.81,81.79,81.81,17466.0,78.7668,78.7764,78.7572,78.7764,17466.0
2024-08-09 14:25:00,81.8,81.81,81.79,81.79,20319.0,78.7668,78.7764,78.7572,78.7572,20319.0
2024-08-09 14:30:00,81.79,81.81,81.79,81.81,33169.0,78.7572,78.7764,78.7572,78.7764,33169.0
2024-08-09 14:35:00,81.81,81.83,81.8,81.83,14367.0,78.7764,78.7957,78.7668,78.7957,14367.0
2024-08-09 14:40:00,81.83,81.84,81.82,81.83,16691.0,78.7957,78.8053,78.786,78.7957,16691.0
2024-08-09 14:45:00,81.83,81.83,81.82,81.83,22658.0,78.7957,78.7957,78.786,78.7957,22658.0
2024-08-09 14:50:00,81.83,81.83,81.82,81.83,45531.0,78.7957,78.7957,78.786,78.7957,45531.0
2024-08-09 14:55:00,81.83,81.84,81.82,81.84,33012.0,78.7957,78.8053,78.786,78.8053,33012.0
2024-08-09 15:00:00,81.84,81.84,81.81,81.81,31738.0,78.8053,78.8053,78.7764,78.7764,31738.0
2024-08-09 15:05:00,81.81,81.83,81.81,81.81,23168.0,78.7764,78.7957,78.7764,78.7764,23168.0
2024-08-09 15:10:00,81.81,81.82,81.81,81.81,28511.0,78.7764,78.786,78.7764,78.7764,28511.0
2024-08-09 15:15:00,81.81,81.82,81.78,81.79,56469.0,78.7764,78.786,78.7475,78.7572,56469.0
2024-08-09 15:20:00,81.79,81.8,81.78,81.8,672326.0,78.7572,78.7668,78.7475,78.7668,672326.0
2024-08-09 15:25:00,81.8,81.8,81.79,81.8,53337.0,78.7668,78.7668,78.7572,78.7668,53337.0
2024-08-09 15:30:00,81.8,81.81,81.79,81.81,49741.0,78.7668,78.7764,78.7572,78.7764,49741.0
2024-08-09 15:35:00,81.8,81.81,81.8,81.81,27670.0,78.7668,78.7764,78.7668,78.7764,27670.0
2024-08-09 15:40:00,81.81,81.81,81.78,81.79,91190.0,78.7764,78.7764,78.7475,78.7572,91190.0
2024-08-09 15:45:00,81.79,81.81,81.78,81.8,89586.0,78.7572,78.7764,78.7475,78.7668,89586.0
2024-08-09 15:50:00,81.8,81.8,81.79,81.79,71080.0,78.7668,78.7668,78.7572,78.7572,71080.0
2024-08-09 15:55:00,81.79,81.81,81.79,81.8,194701.0,78.7572,78.7764,78.7572,78.7668,194701.0
2024-08-12 09:30:00,81.85,81.85,81.72,81.72,83674.0,78.8149,78.8149,78.6898,78.6898,83674.0
2024-08-12 09:35:00,81.73,81.74,81.72,81.74,12318.0,78.6994,78.709,78.6898,78.709,12318.0
2024-08-12 09:40:00,81.73,81.78,81.72,81.78,59287.0,78.6994,78.7475,78.6898,78.7475,59287.0
2024-08-12 09:45:00,81.8,81.85,81.79,81.81,61685.0,78.7668,78.8149,78.7572,78.7764,61685.0
2024-08-12 09:50:00,81.81,81.83,81.8,81.81,75880.0,78.7764,78.7957,78.7668,78.7764,75880.0
2024-08-12 09:55:00,81.8,81.85,81.8,81.84,26390.0,78.7668,78.8149,78.7668,78.8053,26390.0
2024-08-12 10:00:00,81.84,81.86,81.83,81.86,24932.0,78.8053,78.8246,78.7957,78.8246,24932.0
2024-08-12 10:05:00,81.85,81.87,81.81,81.83,19201.0,78.8149,78.8342,78.7764,78.7957,19201.0
2024-08-12 10:10:00,81.83,81.84,81.82,81.83,9876.0,78.7957,78.8053,78.786,78.7957,9876.0
2024-08-12 10:15:00,81.84,81.87,81.83,81.87,29325.0,78.8053,78.8342,78.7957,78.8342,29325.0
2024-08-12 10:20:00,81.87,81.89,81.86,81.86,18130.0,78.8342,78.8535,78.8246,78.8246,18130.0
2024-08-12 10:25:00,81.86,81.87,81.83,81.84,15582.0,78.8246,78.8342,78.7957,78.8053,15582.0
2024-08-12 10:30:00,81.84,81.88,81.84,81.88,34480.0,78.8053,78.8438,78.8053,78.8438,34480.0
2024-08-12 10:35:00,81.88,81.88,81.84,81.88,9803.0,78.8438,78.8438,78.8053,78.8438,9803.0
2024-08-12 10:40:00,81.88,81.88,81.82,81.83,30067.0,78.8438,78.8438,78.786,78.7957,30067.0
2024-08-12 10:45:00,81.84,81.86,81.83,81.84,44605.0,78.8053,78.8246,78.7957,78.8053,44605.0
2024-08-12 10:50:00,81.84,81.84,81.82,81.82,31486.0,78.8053,78.8053,78.786,78.786,31486.0
2024-08-12 10:55:00,81.82,81.82,81.79,81.8,42356.0,78.786,78.786,78.7572,78.7668,42356.0
2024-08-12 11:00:00,81.81,81.82,81.79,81.81,27227.0,78.7764,78.786,78.7572,78.7764,27227.0
2024-08-12 11:05:00,81.81,81.85,81.81,81.84,33004.0,78.7764,78.8149,78.7764,78.8053,33004.0
2024-08-12 11:10:00,81.84,81.86,81.83,81.86,20564.0,78.8053,78.8246,78.7957,78.8246,20564.0
2024-08-12 11:15:00,81.86,81.88,81.85,81.87,12330.0,78.8246,78.8438,78.8149,78.8342,12330.0
2024-08-12 11:20:00,81.87,81.9,81.85,81.9,51721.0,78.8342,78.8631,78.8149,78.8631,51721.0
2024-08-12 11:25:00,81.9,81.91,81.88,81.9,29045.0,78.8631,78.8727,78.8438,78.8631,29045.0
2024-08-12 11:30:00,81.9,81.9,81.88,81.89,19133.0,78.8631,78.8631,78.8438,78.8535,19133.0
2024-08-12 11:35:00,81.89,81.9,81.87,81.89,179871.0,78.8535,78.8631,78.8342,78.8535,179871.0
2024-08-12 11:40:00,81.89,81.92,81.89,81.91,17333.0,78.8535,78.8823,78.8535,78.8727,17333.0
2024-08-12 11:45:00,81.91,81.93,81.9,81.93,29002.0,78.8727,78.892,78.8631,78.892,29002.0
2024-08-12 11:50:00,81.94,81.96,81.93,81.95,23518.0,78.9016,78.9209,78.892,78.9112,23518.0
2024-08-12 11:55:00,81.95,81.95,81.94,81.95,12326.0,78.9112,78.9112,78.9016,78.9112,12326.0
2024-08-12 12:00:00,81.95,81.95,81.94,81.95,26847.0,78.9112,78.9112,78.9016,78.9112,26847.0
2024-08-12 12:05:00,81.95,81.97,81.94,81.96,26951.0,78.9112,78.9305,78.9016,78.9209,26951.0
2024-08-12 12:10:00,81.97,81.98,81.95,81.98,17802.0,78.9305,78.9401,78.9112,78.9401,17802.0
2024-08-12 12:15:00,81.98,82.01,81.97,82.0,24185.0,78.9401,78.969,78.9305,78.9594,24185.0
2024-08-12 12:20:00,82.0,82.0,81.98,81.98,23226.0,78.9594,78.9594,78.9401,78.9401,23226.0
2024-08-12 12:25:00,81.98,82.0,81.98,81.99,9891.0,78.9401,78.9594,78.9401,78.9497,9891.0
2024-08-12 12:30:00,81.99,82.0,81.96,81.97,54847.0,78.9497,78.9594,78.9209,78.9305,54847.0
2024-08-12 12:35:00,81.97,81.99,81.96,81.96,21395.0,78.9305,78.9497,78.9209,78.9209,21395.0
2024-08-12 12:40:00,81.97,81.97,81.95,81.95,17879.0,78.9305,78.9305,78.9112,78.9112,17879.0
2024-08-12 12:45:00,81.96,81.96,81.95,81.95,47987.0,78.9209,78.9209,78.9112,78.9112,47987.0
2024-08-12 12:50:00,81.95,81.96,81.94,81.95,36554.0,78.9112,78.9209,78.9016,78.9112,36554.0
2024-08-12 12:55:00,81.95,81.97,81.93,81.97,79428.0,78.9112,78.9305,78.892,78.9305,79428.0
2024-08-12 13:00:00,81.97,81.98,81.96,81.98,20572.0,78.9305,78.9401,78.9209,78.9401,20572.0
2024-08-12 13:05:00,81.98,82.0,81.97,81.97,28844.0,78.9401,78.9594,78.9305,78.9305,28844.0
2024-08-12 13:10:00,81.98,81.99,81.94,81.98,31286.0,78.9401,78.9497,78.9016,78.9401,31286.0
2024-08-12 13:15:00,81.98,81.98,81.97,81.98,17169.0,78.9401,78.9401,78.9305,78.9401,17169.0
2024-08-12 13:20:00,81.98,81.98,81.96,81.97,22527.0,78.9401,78.9401,78.9209,78.9305,22527.0
2024-08-12 13:25:00,81.96,81.99,81.96,81.98,28834.0,78.9209,78.9497,78.9209,78.9401,28834.0
2024-08-12 13:30:00,81.98,82.0,81.98,82.0,66901.0,78.9401,78.9594,78.9401,78.9594,66901.0
2024-08-12 13:35:00,82.0,82.02,81.99,82.02,17778.0,78.9594,78.9786,78.9497,78.9786,17778.0
2024-08-12 13:40:00,82.02,82.02,82.0,82.02,9333.0,78.9786,78.9786,78.9594,78.9786,9333.0
2024-08-12 13:45:00,82.02,82.03,82.01,82.03,32935.0,78.9786,78.9883,78.969,78.9883,32935.0
2024-08-12 13:50:00,82.03,82.04,82.01,82.02,23294.0,78.9883,78.9979,78.969,78.9786,23294.0
2024-08-12 13:55:00,82.02,82.02,82.0,82.01,23622.0,78.9786,78.9786,78.9594,78.969,23622.0
2024-08-12 14:00:00,82.01,82.02,82.01,82.02,11324.0,78.969,78.9786,78.969,78.9786,11324.0
2024-08-12 14:05:00,82.02,82.04,82.01,82.04,27961.0,78.9786,78.9979,78.969,78.9979,27961.0
2024-08-12 14:10:00,82.04,82.05,82.03,82.04,25079.0,78.9979,79.0075,78.9883,78.9979,25079.0
2024-08-12 14:15:00,82.03,82.04,82.01,82.01,27590.0,78.9883,78.9979,78.969,78.969,27590.0
2024-08-12 14:20:00,82.01,82.02,81.99,82.0,26750.0,78.969,78.9786,78.9497,78.9594,26750.0
2024-08-12 14:25:00,82.01,82.01,81.98,81.98,28502.0,78.969,78.969,78.9401,78.9401,28502.0
2024-08-12 14:30:00,81.98,82.0,81.98,82.0,76636.0,78.9401,78.9594,78.9401,78.9594,76636.0
2024-08-12 14:35:00,82.0,82.0,81.99,82.0,14611.0,78.9594,78.9594,78.9497,78.9594,14611.0
2024-08-12 14:40:00,82.0,82.01,81.99,81.99,28209.0,78.9594,78.969,78.9497,78.9497,28209.0
2024-08-12 14:45:00,81.99,82.0,81.98,81.98,17069.0,78.9497,78.9594,78.9401,78.9401,17069.0
2024-08-12 14:50:00,81.98,81.99,81.98,81.99,8585.0,78.9401,78.9497,78.9401,78.9497,8585.0
2024-08-12 14:55:00,81.99,82.0,81.98,81.98,23472.0,78.9497,78.9594,78.9401,78.9401,23472.0
2024-08-12 15:00:00,81.98,81.99,81.96,81.97,16783.0,78.9401,78.9497,78.9209,78.9305,16783.0
2024-08-12 15:05:00,81.98,81.98,81.96,81.97,504836.0,78.9401,78.9401,78.9209,78.9305,504836.0
2024-08-12 15:10:00,81.97,81.97,81.94,81.95,200333.0,78.9305,78.9305,78.9016,78.9112,200333.0
2024-08-12 15:15:00,81.94,81.96,81.94,81.95,52105.0,78.9016,78.9209,78.9016,78.9112,52105.0
2024-08-12 15:20:00,81.96,81.97,81.95,81.97,39772.0,78.9209,78.9305,78.9112,78.9305,39772.0
2024-08-12 15:25:00,81.97,81.98,81.95,81.98,43919.0,78.9305,78.9401,78.9112,78.9401,43919.0
2024-08-12 15:30:00,81.98,82.0,81.97,81.98,31694.0,78.9401,78.9594,78.9305,78.9401,31694.0
2024-08-12 15:35:00,81.98,81.99,81.97,81.98,51281.0,78.9401,78.9497,78.9305,78.9401,51281.0
2024-08-12 15:40:00,81.99,81.99,81.98,81.98,23862.0,78.9497,78.9497,78.9401,78.9401,23862.0
2024-08-12 15:45:00,81.98,81.99,81.95,81.95,80567.0,78.9401,78.9497,78.9112,78.9112,80567.0
2024-08-12 15:50:00,81.95,81.96,81.94,81.95,29568.0,78.9112,78.9209,78.9016,78.9112,29568.0
2024-08-12 15:55:00,81.95,81.99,81.94,81.96,160229.0,78.9112,78.9497,78.9016,78.9209,160229.0
2024-08-13 09:30:00,82.37,82.37,82.24,82.28,60611.0,79.3157,79.3157,79.1905,79.229,60611.0
2024-08-13 09:35:00,82.27,82.28,82.23,82.23,23288.0,79.2194,79.229,79.1808,79.1808,23288.0
2024-08-13 09:40:00,82.23,82.26,82.22,82.22,9815.0,79.1808,79.2097,79.1712,79.1712,9815.0
2024-08-13 09:45:00,82.22,82.24,82.2,82.24,31148.0,79.1712,79.1905,79.152,79.1905,31148.0
2024-08-13 09:50:00,82.24,82.27,82.24,82.25,28562.0,79.1905,79.2194,79.1905,79.2001,28562.0
2024-08-13 09:55:00,82.24,82.25,82.22,82.23,21521.0,79.1905,79.2001,79.1712,79.1808,21521.0
2024-08-13 10:00:00,82.23,82.23,82.2,82.23,214172.0,79.1808,79.1808,79.152,79.1808,214172.0
2024-08-13 10:05:00,82.23,82.23,82.21,82.22,26485.0,79.1808,79.1808,79.1616,79.1712,26485.0
2024-08-13 10:10:00,82.22,82.25,82.21,82.23,129890.0,79.1712,79.2001,79.1616,79.1808,129890.0
2024-08-13 10:15:00,82.23,82.24,82.23,82.23,17043.0,79.1808,79.1905,79.1808,79.1808,17043.0
2024-08-13 10:20:00,82.24,82.25,82.23,82.24,57289.0,79.1905,79.2001,79.1808,79.1905,57289.0
2024-08-13 10:25:00,82.24,82.24,82.2,82.21,22836.0,79.1905,79.1905,79.152,79.1616,22836.0
2024-08-13 10:30:00,82.21,82.21,82.18,82.2,31311.0,79.1616,79.1616,79.1327,79.152,31311.0
2024-08-13 10:35:00,82.2,82.21,82.19,82.2,29068.0,79.152,79.1616,79.1423,79.152,29068.0
2024-08-13 10:40:00,82.2,82.21,82.2,82.21,47222.0,79.152,79.1616,79.152,79.1616,47222.0
2024-08-13 10:45:00,82.2,82.23,82.2,82.23,85191.0,79.152,79.1808,79.152,79.1808,85191.0
2024-08-13 10:50:00,82.23,82.24,82.22,82.24,84683.0,79.1808,79.1905,79.1712,79.1905,84683.0
2024-08-13 10:55:00,82.24,82.29,82.24,82.29,92020.0,79.1905,79.2386,79.1905,79.2386,92020.0
2024-08-13 11:00:00,82.3,82.3,82.28,82.29,47675.0,79.2483,79.2483,79.229,79.2386,47675.0
2024-08-13 11:05:00,82.29,82.31,82.28,82.28,67380.0,79.2386,79.2579,79.229,79.229,67380.0
2024-08-13 11:10:00,82.29,82.29,82.28,82.28,16624.0,79.2386,79.2386,79.229,79.229,16624.0
2024-08-13 11:15:00,82.28,82.29,82.26,82.27,83405.0,79.229,79.2386,79.2097,79.2194,83405.0
2024-08-13 11:20:00,82.27,82.27,82.26,82.26,30061.0,79.2194,79.2194,79.2097,79.2097,30061.0
2024-08-13 11:25:00,82.27,82.28,82.26,82.27,58179.0,79.2194,79.229,79.2097,79.2194,58179.0
2024-08-13 11:30:00,82.28,82.28,82.23,82.23,35247.0,79.229,79.229,79.1808,79.1808,35247.0
2024-08-13 11:35:00,82.23,82.24,82.23,82.23,53506.0,79.1808,79.1905,79.1808,79.1808,53506.0
2024-08-13 11:40:00,82.23,82.24,82.23,82.23,30379.0,79.1808,79.1905,79.1808,79.1808,30379.0
2024-08-13 11:45:00,82.23,82.24,82.22,82.23,161006.0,79.1808,79.1905,79.1712,79.1808,161006.0
2024-08-13 11:50:00,82.23,82.25,82.23,82.23,145302.0,79.1808,79.2001,79.1808,79.1808,145302.0
2024-08-13 11:55:00,82.23,82.26,82.23,82.26,28238.0,79.1808,79.2097,79.1808,79.2097,28238.0
2024-08-13 12:00:00,82.26,82.28,82.25,82.28,31076.0,79.2097,79.229,79.2001,79.229,31076.0
2024-08-13 12:05:00,82.28,82.29,82.27,82.28,21361.0,79.229,79.2386,79.2194,79.229,21361.0
2024-08-13 12:10:00,82.28,82.29,82.27,82.29,37180.0,79.229,79.2386,79.2194,79.2386,37180.0
2024-08-13 12:15:00,82.29,82.3,82.28,82.3,25097.0,79.2386,79.2483,79.229,79.2483,25097.0
2024-08-13 12:20:00,82.29,82.32,82.29,82.3,37287.0,79.2386,79.2675,79.2386,79.2483,37287.0
2024-08-13 12:25:00,82.29,82.29,82.27,82.29,18231.0,79.2386,79.2386,79.2194,79.2386,18231.0
2024-08-13 12:30:00,82.29,82.3,82.28,82.3,13798.0,79.2386,79.2483,79.229,79.2483,13798.0
2024-08-13 12:35:00,82.3,82.32,82.3,82.31,19483.0,79.2483,79.2675,79.2483,79.2579,19483.0
2024-08-13 12:40:00,82.31,82.33,82.31,82.33,17697.0,79.2579,79.2771,79.2579,79.2771,17697.0
2024-08-13 12:45:00,82.33,82.34,82.32,82.34,18060.0,79.2771,79.2868,79.2675,79.2868,18060.0
2024-08-13 12:50:00,82.34,82.36,82.32,82.34,78771.0,79.2868,79.306,79.2675,79.2868,78771.0
2024-08-13 12:55:00,82.34,82.36,82.33,82.36,131076.0,79.2868,79.306,79.2771,79.306,131076.0
2024-08-13 13:00:00,82.36,82.36,82.34,82.35,55174.0,79.306,79.306,79.2868,79.2964,55174.0
2024-08-13 13:05:00,82.34,82.35,82.34,82.34,32731.0,79.2868,79.2964,79.2868,79.2868,32731.0
2024-08-13 13:10:00,82.34,82.37,82.34,82.37,30665.0,79.2868,79.3157,79.2868,79.3157,30665.0
2024-08-13 13:15:00,82.37,82.38,82.36,82.37,56281.0,79.3157,79.3253,79.306,79.3157,56281.0
2024-08-13 13:20:00,82.38,82.38,82.35,82.36,26872.0,79.3253,79.3253,79.2964,79.306,26872.0
2024-08-13 13:25:00,82.36,82.37,82.35,82.37,28275.0,79.306,79.3157,79.2964,79.3157,28275.0
2024-08-13 13:30:00,82.37,82.37,82.35,82.35,62461.0,79.3157,79.3157,79.2964,79.2964,62461.0
2024-08-13 13:35:00,82.36,82.36,82.34,82.35,43315.0,79.306,79.306,79.2868,79.2964,43315.0
2024-08-13 13:40:00,82.35,82.35,82.34,82.34,15569.0,79.2964,79.2964,79.2868,79.2868,15569.0
2024-08-13 13:45:00,82.34,82.35,82.33,82.34,17262.0,79.2868,79.2964,79.2771,79.2868,17262.0
2024-08-13 13:50:00,82.34,82.35,82.33,82.34,21628.0,79.2868,79.2964,79.2771,79.2868,21628.0
2024-08-13 13:55:00,82.34,82.36,82.34,82.35,15881.0,79.2868,79.306,79.2868,79.2964,15881.0
2024-08-13 14:00:00,82.36,82.36,82.34,82.36,42386.0,79.306,79.306,79.2868,79.306,42386.0
2024-08-13 14:05:00,82.35,82.36,82.35,82.36,20288.0,79.2964,79.306,79.2964,79.306,20288.0
2024-08-13 14:10:00,82.35,82.37,82.35,82.37,39250.0,79.2964,79.3157,79.2964,79.3157,39250.0
2024-08-13 14:15:00,82.37,82.38,82.36,82.38,36658.0,79.3157,79.3253,79.306,79.3253,36658.0
2024-08-13 14:20:00,82.38,82.39,82.36,82.36,34173.0,79.3253,79.3349,79.306,79.306,34173.0
2024-08-13 14:25:00,82.37,82.38,82.36,82.38,42716.0,79.3157,79.3253,79.306,79.3253,42716.0
2024-08-13 14:30:00,82.38,82.38,82.36,82.37,27800.0,79.3253,79.3253,79.306,79.3157,27800.0
2024-08-13 14:35:00,82.37,82.38,82.36,82.38,37111.0,79.3157,79.3253,79.306,79.3253,37111.0
2024-08-13 14:40:00,82.38,82.38,82.35,82.37,30394.0,79.3253,79.3253,79.2964,79.3157,30394.0
2024-08-13 14:45:00,82.37,82.37,82.36,82.37,8010.0,79.3157,79.3157,79.306,79.3157,8010.0
2024-08-13 14:50:00,82.37,82.37,82.36,82.37,219765.0,79.3157,79.3157,79.306,79.3157,219765.0
2024-08-13 14:55:00,82.37,82.4,82.36,82.4,63272.0,79.3157,79.3445,79.306,79.3445,63272.0
2024-08-13 15:00:00,82.4,82.4,82.38,82.4,35884.0,79.3445,79.3445,79.3253,79.3445,35884.0
2024-08-13 15:05:00,82.39,82.4,82.38,82.39,39140.0,79.3349,79.3445,79.3253,79.3349,39140.0
2024-08-13 15:10:00,82.39,82.39,82.38,82.39,51667.0,79.3349,79.3349,79.3253,79.3349,51667.0
2024-08-13 15:15:00,82.39,82.39,82.38,82.39,23924.0,79.3349,79.3349,79.3253,79.3349,23924.0
2024-08-13 15:20:00,82.39,82.39,82.37,82.39,62033.0,79.3349,79.3349,79.3157,79.3349,62033.0
2024-08-13 15:25:00,82.39,82.39,82.38,82.39,683354.0,79.3349,79.3349,79.3253,79.3349,683354.0
2024-08-13 15:30:00,82.39,82.39,82.38,82.39,40622.0,79.3349,79.3349,79.3253,79.3349,40622.0
2024-08-13 15:35:00,82.39,82.39,82.36,82.36,65375.0,79.3349,79.3349,79.306,79.306,65375.0
2024-08-13 15:40:00,82.36,82.37,82.36,82.37,87874.0,79.306,79.3157,79.306,79.3157,87874.0
2024-08-13 15:45:00,82.36,82.38,82.36,82.38,32987.0,79.306,79.3253,79.306,79.3253,32987.0
2024-08-13 15:50:00,82.37,82.39,82.36,82.37,100370.0,79.3157,79.3349,79.306,79.3157,100370.0
2024-08-13 15:55:00,82.37,82.38,82.36,82.38,285543.0,79.3157,79.3253,79.306,79.3253,285543.0
2024-08-14 09:30:00,82.52,82.52,82.37,82.45,64948.0,79.4601,79.4601,79.3157,79.3927,64948.0
2024-08-14 09:35:00,82.45,82.46,82.43,82.44,60186.0,79.3927,79.4023,79.3734,79.3831,60186.0
2024-08-14 09:40:00,82.44,82.5,82.44,82.5,32855.0,79.3831,79.4408,79.3831,79.4408,32855.0
2024-08-14 09:45:00,82.5,82.54,82.5,82.54,44929.0,79.4408,79.4794,79.4408,79.4794,44929.0
2024-08-14 09:50:00,82.54,82.55,82.51,82.54,27662.0,79.4794,79.489,79.4505,79.4794,27662.0
2024-08-14 09:55:00,82.54,82.56,82.53,82.56,18721.0,79.4794,79.4986,79.4697,79.4986,18721.0
2024-08-14 10:00:00,82.56,82.6,82.55,82.58,18916.0,79.4986,79.5371,79.489,79.5179,18916.0
2024-08-14 10:05:00,82.57,82.62,82.56,82.62,46335.0,79.5082,79.5564,79.4986,79.5564,46335.0
2024-08-14 10:10:00,82.61,82.62,82.59,82.6,30661.0,79.5468,79.5564,79.5275,79.5371,30661.0
2024-08-14 10:15:00,82.59,82.59,82.56,82.56,147849.0,79.5275,79.5275,79.4986,79.4986,147849.0
2024-08-14 10:20:00,82.56,82.58,82.56,82.58,112617.0,79.4986,79.5179,79.4986,79.5179,112617.0
2024-08-14 10:25:00,82.58,82.6,82.57,82.59,21989.0,79.5179,79.5371,79.5082,79.5275,21989.0
2024-08-14 10:30:00,82.6,82.6,82.58,82.59,58801.0,79.5371,79.5371,79.5179,79.5275,58801.0
2024-08-14 10:35:00,82.59,82.61,82.58,82.59,58828.0,79.5275,79.5468,79.5179,79.5275,58828.0
2024-08-14 10:40:00,82.59,82.59,82.57,82.59,46832.0,79.5275,79.5275,79.5082,79.5275,46832.0
2024-08-14 10:45:00,82.59,82.6,82.58,82.59,103879.0,79.5275,79.5371,79.5179,79.5275,103879.0
2024-08-14 10:50:00,82.59,82.63,82.58,82.61,187039.0,79.5275,79.566,79.5179,79.5468,187039.0
2024-08-14 10:55:00,82.61,82.61,82.58,82.59,119693.0,79.5468,79.5468,79.5179,79.5275,119693.0
2024-08-14 11:00:00,82.59,82.61,82.59,82.61,179689.0,79.5275,79.5468,79.5275,79.5468,179689.0
2024-08-14 11:05:00,82.61,82.62,82.6,82.61,313357.0,79.5468,79.5564,79.5371,79.5468,313357.0
2024-08-14 11:10:00,82.6,82.63,82.6,82.63,202445.0,79.5371,79.566,79.5371,79.566,202445.0
2024-08-14 11:15:00,82.63,82.64,82.62,82.63,6975.0,79.566,79.5756,79.5564,79.566,6975.0
2024-08-14 11:20:00,82.62,82.63,82.62,82.63,9568.0,79.5564,79.566,79.5564,79.566,9568.0
2024-08-14 11:25:00,82.63,82.63,82.61,82.62,111315.0,79.566,79.566,79.5468,79.5564,111315.0
2024-08-14 11:30:00,82.62,82.63,82.61,82.62,114161.0,79.5564,79.566,79.5468,79.5564,114161.0
2024-08-14 11:35:00,82.62,82.63,82.59,82.6,156671.0,79.5564,79.566,79.5275,79.5371,156671.0
2024-08-14 11:40:00,82.6,82.6,82.58,82.59,77483.0,79.5371,79.5371,79.5179,79.5275,77483.0
2024-08-14 11:45:00,82.59,82.61,82.59,82.61,28310.0,79.5275,79.5468,79.5275,79.5468,28310.0
2024-08-14 11:50:00,82.61,82.62,82.6,82.61,33753.0,79.5468,79.5564,79.5371,79.5468,33753.0
2024-08-14 11:55:00,82.61,82.62,82.6,82.62,29047.0,79.5468,79.5564,79.5371,79.5564,29047.0
2024-08-14 12:00:00,82.62,82.62,82.6,82.61,12919.0,79.5564,79.5564,79.5371,79.5468,12919.0
2024-08-14 12:05:00,82.61,82.61,82.59,82.61,11678.0,79.5468,79.5468,79.5275,79.5468,11678.0
2024-08-14 12:10:00,82.61,82.61,82.6,82.61,3558.0,79.5468,79.5468,79.5371,79.5468,3558.0
2024-08-14 12:15:00,82.61,82.61,82.58,82.59,30347.0,79.5468,79.5468,79.5179,79.5275,30347.0
2024-08-14 12:20:00,82.59,82.61,82.59,82.61,19371.0,79.5275,79.5468,79.5275,79.5468,19371.0
2024-08-14 12:25:00,82.61,82.61,82.59,82.6,40936.0,79.5468,79.5468,79.5275,79.5371,40936.0
2024-08-14 12:30:00,82.59,82.61,82.59,82.6,171448.0,79.5275,79.5468,79.5275,79.5371,171448.0
2024-08-14 12:35:00,82.6,82.62,82.59,82.62,137127.0,79.5371,79.5564,79.5275,79.5564,137127.0
2024-08-14 12:40:00,82.62,82.64,82.61,82.64,15408.0,79.5564,79.5756,79.5468,79.5756,15408.0
2024-08-14 12:45:00,82.64,82.64,82.61,82.61,65745.0,79.5756,79.5756,79.5468,79.5468,65745.0
2024-08-14 12:50:00,82.61,82.61,82.6,82.61,10733.0,79.5468,79.5468,79.5371,79.5468,10733.0
2024-08-14 12:55:00,82.61,82.61,82.6,82.61,18041.0,79.5468,79.5468,79.5371,79.5468,18041.0
2024-08-14 13:00:00,82.61,82.61,82.59,82.59,12334.0,79.5468,79.5468,79.5275,79.5275,12334.0
2024-08-14 13:05:00,82.59,82.6,82.58,82.58,7507.0,79.5275,79.5371,79.5179,79.5179,7507.0
2024-08-14 13:10:00,82.59,82.59,82.57,82.59,13495.0,79.5275,79.5275,79.5082,79.5275,13495.0
2024-08-14 13:15:00,82.59,82.59,82.57,82.58,15436.0,79.5275,79.5275,79.5082,79.5179,15436.0
2024-08-14 13:20:00,82.58,82.6,82.58,82.59,5686.0,79.5179,79.5371,79.5179,79.5275,5686.0
2024-08-14 13:25:00,82.59,82.59,82.56,82.57,14956.0,79.5275,79.5275,79.4986,79.5082,14956.0
2024-08-14 13:30:00,82.58,82.58,82.57,82.57,14774.0,79.5179,79.5179,79.5082,79.5082,14774.0
2024-08-14 13:35:00,82.57,82.59,82.57,82.59,12352.0,79.5082,79.5275,79.5082,79.5275,12352.0
2024-08-14 13:40:00,82.59,82.6,82.58,82.59,15618.0,79.5275,79.5371,79.5179,79.5275,15618.0
2024-08-14 13:45:00,82.59,82.6,82.59,82.59,2872.0,79.5275,79.5371,79.5275,79.5275,2872.0
2024-08-14 13:50:00,82.59,82.6,82.58,82.58,23472.0,79.5275,79.5371,79.5179,79.5179,23472.0
2024-08-14 13:55:00,82.59,82.59,82.57,82.59,2350119.0,79.5275,79.5275,79.5082,79.5275,2350119.0
2024-08-14 14:00:00,82.59,82.59,82.57,82.58,37102.0,79.5275,79.5275,79.5082,79.5179,37102.0
2024-08-14 14:05:00,82.58,82.58,82.57,82.57,95536.0,79.5179,79.5179,79.5082,79.5082,95536.0
2024-08-14 14:10:00,82.58,82.58,82.57,82.58,23486.0,79.5179,79.5179,79.5082,79.5179,23486.0
2024-08-14 14:15:00,82.58,82.58,82.55,82.55,80754.0,79.5179,79.5179,79.489,79.489,80754.0
2024-08-14 14:20:00,82.56,82.56,82.54,82.55,32631.0,79.4986,79.4986,79.4794,79.489,32631.0
2024-08-14 14:25:00,82.55,82.57,82.54,82.55,31998.0,79.489,79.5082,79.4794,79.489,31998.0
2024-08-14 14:30:00,82.55,82.57,82.55,82.56,27853.0,79.489,79.5082,79.489,79.4986,27853.0
2024-08-14 14:35:00,82.56,82.58,82.56,82.58,32329.0,79.4986,79.5179,79.4986,79.5179,32329.0
2024-08-14 14:40:00,82.58,82.59,82.57,82.59,20251.0,79.5179,79.5275,79.5082,79.5275,20251.0
2024-08-14 14:45:00,82.59,82.6,82.58,82.59,15564.0,79.5275,79.5371,79.5179,79.5275,15564.0
2024-08-14 14:50:00,82.59,82.62,82.59,82.62,38386.0,79.5275,79.5564,79.5275,79.5564,38386.0
2024-08-14 14:55:00,82.62,82.64,82.61,82.63,49654.0,79.5564,79.5756,79.5468,79.566,49654.0
2024-08-14 15:00:00,82.63,82.63,82.6,82.61,24711.0,79.566,79.566,79.5371,79.5468,24711.0
2024-08-14 15:05:00,82.6,82.62,82.6,82.61,46341.0,79.5371,79.5564,79.5371,79.5468,46341.0
2024-08-14 15:10:00,82.61,82.61,82.59,82.59,451285.0,79.5468,79.5468,79.5275,79.5275,451285.0
2024-08-14 15:15:00,82.59,82.59,82.56,82.56,35585.0,79.5275,79.5275,79.4986,79.4986,35585.0
2024-08-14 15:20:00,82.58,82.58,82.56,82.58,12082.0,79.5179,79.5179,79.4986,79.5179,12082.0
2024-08-14 15:25:00,82.58,82.59,82.57,82.58,213990.0,79.5179,79.5275,79.5082,79.5179,213990.0
2024-08-14 15:30:00,82.59,82.59,82.58,82.59,11849.0,79.5275,79.5275,79.5179,79.5275,11849.0
2024-08-14 15:35:00,82.59,82.59,82.57,82.58,29659.0,79.5275,79.5275,79.5082,79.5179,29659.0
2024-08-14 15:40:00,82.58,82.58,82.56,82.57,30984.0,79.5179,79.5179,79.4986,79.5082,30984.0
2024-08-14 15:45:00,82.56,82.57,82.55,82.55,23439.0,79.4986,79.5082,79.489,79.489,23439.0
2024-08-14 15:50:00,82.56,82.57,82.54,82.56,55766.0,79.4986,79.5082,79.4794,79.4986,55766.0
2024-08-14 15:55:00,82.56,82.56,82.53,82.54,122858.0,79.4986,79.4986,79.4697,79.4794,122858.0
2024-08-15 09:30:00,82.47,82.47,82.11,82.17,122930.0,79.4119,79.4119,79.0653,79.1231,122930.0
2024-08-15 09:35:00,82.17,82.18,82.14,82.15,124861.0,79.1231,79.1327,79.0942,79.1038,124861.0
2024-08-15 09:40:00,82.15,82.16,82.12,82.16,30333.0,79.1038,79.1134,79.0749,79.1134,30333.0
2024-08-15 09:45:00,82.16,82.17,82.13,82.14,18643.0,79.1134,79.1231,79.0846,79.0942,18643.0
2024-08-15 09:50:00,82.14,82.16,82.13,82.13,72389.0,79.0942,79.1134,79.0846,79.0846,72389.0
2024-08-15 09:55:00,82.13,82.15,82.12,82.15,548018.0,79.0846,79.1038,79.0749,79.1038,548018.0
2024-08-15 10:00:00,82.15,82.16,82.14,82.16,208621.0,79.1038,79.1134,79.0942,79.1134,208621.0
2024-08-15 10:05:00,82.16,82.19,82.15,82.18,148359.0,79.1134,79.1423,79.1038,79.1327,148359.0
2024-08-15 10:10:00,82.17,82.22,82.17,82.22,142451.0,79.1231,79.1712,79.1231,79.1712,142451.0
2024-08-15 10:15:00,82.21,82.25,82.21,82.24,26032.0,79.1616,79.2001,79.1616,79.1905,26032.0
2024-08-15 10:20:00,82.25,82.26,82.22,82.24,1243497.0,79.2001,79.2097,79.1712,79.1905,1243497.0
2024-08-15 10:25:00,82.25,82.28,82.24,82.28,107508.0,79.2001,79.229,79.1905,79.229,107508.0
2024-08-15 10:30:00,82.28,82.28,82.22,82.23,61219.0,79.229,79.229,79.1712,79.1808,61219.0
2024-08-15 10:35:00,82.23,82.24,82.2,82.2,75790.0,79.1808,79.1905,79.152,79.152,75790.0
2024-08-15 10:40:00,82.21,82.23,82.2,82.22,86483.0,79.1616,79.1808,79.152,79.1712,86483.0
2024-08-15 10:45:00,82.23,82.24,82.22,82.23,18444.0,79.1808,79.1905,79.1712,79.1808,18444.0
2024-08-15 10:50:00,82.24,82.24,82.23,82.24,132551.0,79.1905,79.1905,79.1808,79.1905,132551.0
2024-08-15 10:55:00,82.24,82.25,82.22,82.23,15773.0,79.1905,79.2001,79.1712,79.1808,15773.0
2024-08-15 11:00:00,82.23,82.24,82.21,82.22,36064.0,79.1808,79.1905,79.1616,79.1712,36064.0
2024-08-15 11:05:00,82.22,82.23,82.2,82.22,14467.0,79.1712,79.1808,79.152,79.1712,14467.0
2024-08-15 11:10:00,82.22,82.24,82.21,82.21,48806.0,79.1712,79.1905,79.1616,79.1616,48806.0
2024-08-15 11:15:00,82.22,82.22,82.2,82.2,46025.0,79.1712,79.1712,79.152,79.152,46025.0
2024-08-15 11:20:00,82.2,82.21,82.18,82.2,36809.0,79.152,79.1616,79.1327,79.152,36809.0
2024-08-15 11:25:00,82.2,82.22,82.19,82.2,13878.0,79.152,79.1712,79.1423,79.152,13878.0
2024-08-15 11:30:00,82.2,82.24,82.2,82.22,68024.0,79.152,79.1905,79.152,79.1712,68024.0
2024-08-15 11:35:00,82.22,82.23,82.2,82.2,31081.0,79.1712,79.1808,79.152,79.152,31081.0
2024-08-15 11:40:00,82.2,82.23,82.2,82.2,25067.0,79.152,79.1808,79.152,79.152,25067.0
2024-08-15 11:45:00,82.21,82.21,82.2,82.2,30222.0,79.1616,79.1616,79.152,79.152,30222.0
2024-08-15 11:50:00,82.19,82.23,82.19,82.22,88757.0,79.1423,79.1808,79.1423,79.1712,88757.0
2024-08-15 11:55:00,82.22,82.24,82.21,82.23,122921.0,79.1712,79.1905,79.1616,79.1808,122921.0
2024-08-15 12:00:00,82.23,82.25,82.23,82.25,315180.0,79.1808,79.2001,79.1808,79.2001,315180.0
2024-08-15 12:05:00,82.25,82.27,82.24,82.27,66226.0,79.2001,79.2194,79.1905,79.2194,66226.0
2024-08-15 12:10:00,82.27,82.27,82.26,82.27,9619.0,79.2194,79.2194,79.2097,79.2194,9619.0
2024-08-15 12:15:00,82.27,82.27,82.24,82.25,70523.0,79.2194,79.2194,79.1905,79.2001,70523.0
2024-08-15 12:20:00,82.25,82.25,82.23,82.24,31087.0,79.2001,79.2001,79.1808,79.1905,31087.0
2024-08-15 12:25:00,82.23,82.24,82.22,82.23,37879.0,79.1808,79.1905,79.1712,79.1808,37879.0
2024-08-15 12:30:00,82.23,82.23,82.22,82.23,19135.0,79.1808,79.1808,79.1712,79.1808,19135.0
2024-08-15 12:35:00,82.23,82.23,82.2,82.2,55496.0,79.1808,79.1808,79.152,79.152,55496.0
2024-08-15 12:40:00,82.2,82.21,82.19,82.2,24245.0,79.152,79.1616,79.1423,79.152,24245.0
2024-08-15 12:45:00,82.2,82.22,82.18,82.2,19547.0,79.152,79.1712,79.1327,79.152,19547.0
2024-08-15 12:50:00,82.2,82.22,82.2,82.22,18322.0,79.152,79.1712,79.152,79.1712,18322.0
2024-08-15 12:55:00,82.21,82.22,82.21,82.22,74028.0,79.1616,79.1712,79.1616,79.1712,74028.0
2024-08-15 13:00:00,82.22,82.24,82.2,82.22,43559.0,79.1712,79.1905,79.152,79.1712,43559.0
2024-08-15 13:05:00,82.23,82.23,82.22,82.23,11446.0,79.1808,79.1808,79.1712,79.1808,11446.0
2024-08-15 13:10:00,82.23,82.23,82.21,82.22,345463.0,79.1808,79.1808,79.1616,79.1712,345463.0
2024-08-15 13:15:00,82.23,82.23,82.2,82.21,312122.0,79.1808,79.1808,79.152,79.1616,312122.0
2024-08-15 13:20:00,82.21,82.23,82.2,82.22,34348.0,79.1616,79.1808,79.152,79.1712,34348.0
2024-08-15 13:25:00,82.23,82.23,82.21,82.23,24568.0,79.1808,79.1808,79.1616,79.1808,24568.0
2024-08-15 13:30:00,82.23,82.24,82.22,82.23,29899.0,79.1808,79.1905,79.1712,79.1808,29899.0
2024-08-15 13:35:00,82.23,82.23,82.22,82.23,91018.0,79.1808,79.1808,79.1712,79.1808,91018.0
2024-08-15 13:40:00,82.23,82.23,82.21,82.23,87026.0,79.1808,79.1808,79.1616,79.1808,87026.0
2024-08-15 13:45:00,82.23,82.23,82.22,82.23,132907.0,79.1808,79.1808,79.1712,79.1808,132907.0
2024-08-15 13:50:00,82.23,82.24,82.22,82.23,233904.0,79.1808,79.1905,79.1712,79.1808,233904.0
2024-08-15 13:55:00,82.23,82.24,82.22,82.23,139419.0,79.1808,79.1905,79.1712,79.1808,139419.0
2024-08-15 14:00:00,82.23,82.24,82.22,82.24,138010.0,79.1808,79.1905,79.1712,79.1905,138010.0
2024-08-15 14:05:00,82.24,82.26,82.23,82.25,34827.0,79.1905,79.2097,79.1808,79.2001,34827.0
2024-08-15 14:10:00,82.25,82.25,82.23,82.23,151631.0,79.2001,79.2001,79.1808,79.1808,151631.0
2024-08-15 14:15:00,82.24,82.26,82.23,82.26,122473.0,79.1905,79.2097,79.1808,79.2097,122473.0
2024-08-15 14:20:00,82.26,82.27,82.25,82.27,59713.0,79.2097,79.2194,79.2001,79.2194,59713.0
2024-08-15 14:25:00,82.27,82.28,82.26,82.28,21403.0,79.2194,79.229,79.2097,79.229,21403.0
2024-08-15 14:30:00,82.28,82.28,82.25,82.26,96149.0,79.229,79.229,79.2001,79.2097,96149.0
2024-08-15 14:35:00,82.26,82.27,82.25,82.26,287584.0,79.2097,79.2194,79.2001,79.2097,287584.0
2024-08-15 14:40:00,82.26,82.26,82.24,82.26,126758.0,79.2097,79.2097,79.1905,79.2097,126758.0
2024-08-15 14:45:00,82.26,82.26,82.25,82.26,116012.0,79.2097,79.2097,79.2001,79.2097,116012.0
2024-08-15 14:50:00,82.26,82.26,82.25,82.26,49147.0,79.2097,79.2097,79.2001,79.2097,49147.0
2024-08-15 14:55:00,82.26,82.27,82.25,82.26,166847.0,79.2097,79.2194,79.2001,79.2097,166847.0
2024-08-15 15:00:00,82.26,82.27,82.25,82.27,256789.0,79.2097,79.2194,79.2001,79.2194,256789.0
2024-08-15 15:05:00,82.27,82.28,82.27,82.28,38159.0,79.2194,79.229,79.2194,79.229,38159.0
2024-08-15 15:10:00,82.28,82.28,82.27,82.28,51960.0,79.229,79.229,79.2194,79.229,51960.0
2024-08-15 15:15:00,82.28,82.28,82.27,82.27,25574.0,79.229,79.229,79.2194,79.2194,25574.0
2024-08-15 15:20:00,82.28,82.28,82.27,82.27,33408.0,79.229,79.229,79.2194,79.2194,33408.0
2024-08-15 15:25:00,82.28,82.28,82.27,82.28,26322.0,79.229,79.229,79.2194,79.229,26322.0
2024-08-15 15:30:00,82.28,82.29,82.27,82.29,36784.0,79.229,79.2386,79.2194,79.2386,36784.0
2024-08-15 15:35:00,82.29,82.29,82.28,82.29,19194.0,79.2386,79.2386,79.229,79.2386,19194.0
2024-08-15 15:40:00,82.29,82.31,82.28,82.3,66519.0,79.2386,79.2579,79.229,79.2483,66519.0
2024-08-15 15:45:00,82.3,82.3,82.27,82.28,41738.0,79.2483,79.2483,79.2194,79.229,41738.0
2024-08-15 15:50:00,82.27,82.27,82.25,82.26,39561.0,79.2194,79.2194,79.2001,79.2097,39561.0
2024-08-15 15:55:00,82.26,82.29,82.25,82.29,132017.0,79.2097,79.2386,79.2001,79.2386,132017.0
2024-08-16 09:30:00,82.43,82.43,82.35,82.37,74305.0,79.3734,79.3734,79.2964,79.3157,74305.0
2024-08-16 09:35:00,82.38,82.41,82.36,82.41,535271.0,79.3253,79.3542,79.306,79.3542,535271.0
2024-08-16 09:40:00,82.4,82.4,82.37,82.38,23551.0,79.3445,79.3445,79.3157,79.3253,23551.0
2024-08-16 09:45:00,82.39,82.4,82.38,82.39,21711.0,79.3349,79.3445,79.3253,79.3349,21711.0
2024-08-16 09:50:00,82.39,82.43,82.39,82.42,26819.0,79.3349,79.3734,79.3349,79.3638,26819.0
2024-08-16 09:55:00,82.41,82.43,82.41,82.42,37943.0,79.3542,79.3734,79.3542,79.3638,37943.0
2024-08-16 10:00:00,82.42,82.43,82.37,82.4,48704.0,79.3638,79.3734,79.3157,79.3445,48704.0
2024-08-16 10:05:00,82.4,82.43,82.38,82.41,42829.0,79.3445,79.3734,79.3253,79.3542,42829.0
2024-08-16 10:10:00,82.41,82.41,82.37,82.41,18900.0,79.3542,79.3542,79.3157,79.3542,18900.0
2024-08-16 10:15:00,82.4,82.42,82.39,82.4,28115.0,79.3445,79.3638,79.3349,79.3445,28115.0
2024-08-16 10:20:00,82.39,82.39,82.36,82.38,39234.0,79.3349,79.3349,79.306,79.3253,39234.0
2024-08-16 10:25:00,82.37,82.39,82.35,82.37,88517.0,79.3157,79.3349,79.2964,79.3157,88517.0
2024-08-16 10:30:00,82.36,82.38,82.35,82.36,368489.0,79.306,79.3253,79.2964,79.306,368489.0
2024-08-16 10:35:00,82.36,82.37,82.35,82.37,73828.0,79.306,79.3157,79.2964,79.3157,73828.0
2024-08-16 10:40:00,82.37,82.39,82.36,82.39,82527.0,79.3157,79.3349,79.306,79.3349,82527.0
2024-08-16 10:45:00,82.39,82.39,82.35,82.36,47985.0,79.3349,79.3349,79.2964,79.306,47985.0
2024-08-16 10:50:00,82.37,82.39,82.36,82.38,20718.0,79.3157,79.3349,79.306,79.3253,20718.0
2024-08-16 10:55:00,82.38,82.39,82.37,82.39,33173.0,79.3253,79.3349,79.3157,79.3349,33173.0
2024-08-16 11:00:00,82.39,82.4,82.36,82.38,29532.0,79.3349,79.3445,79.306,79.3253,29532.0
2024-08-16 11:05:00,82.38,82.39,82.36,82.37,19623.0,79.3253,79.3349,79.306,79.3157,19623.0
2024-08-16 11:10:00,82.37,82.37,82.35,82.35,17509.0,79.3157,79.3157,79.2964,79.2964,17509.0
2024-08-16 11:15:00,82.35,82.36,82.32,82.33,16918.0,79.2964,79.306,79.2675,79.2771,16918.0
2024-08-16 11:20:00,82.32,82.33,82.29,82.3,23496.0,79.2675,79.2771,79.2386,79.2483,23496.0
2024-08-16 11:25:00,82.3,82.3,82.27,82.27,24856.0,79.2483,79.2483,79.2194,79.2194,24856.0
2024-08-16 11:30:00,82.27,82.28,82.26,82.27,14339.0,79.2194,79.229,79.2097,79.2194,14339.0
2024-08-16 11:35:00,82.27,82.29,82.26,82.29,12195.0,79.2194,79.2386,79.2097,79.2386,12195.0
2024-08-16 11:40:00,82.29,82.31,82.28,82.31,34274.0,79.2386,79.2579,79.229,79.2579,34274.0
2024-08-16 11:45:00,82.31,82.33,82.29,82.33,14834.0,79.2579,79.2771,79.2386,79.2771,14834.0
2024-08-16 11:50:00,82.33,82.35,82.32,82.34,42350.0,79.2771,79.2964,79.2675,79.2868,42350.0
2024-08-16 11:55:00,82.35,82.37,82.35,82.37,38887.0,79.2964,79.3157,79.2964,79.3157,38887.0
2024-08-16 12:00:00,82.37,82.38,82.36,82.37,29504.0,79.3157,79.3253,79.306,79.3157,29504.0
2024-08-16 12:05:00,82.37,82.37,82.34,82.36,15554.0,79.3157,79.3157,79.2868,79.306,15554.0
2024-08-16 12:10:00,82.36,82.37,82.35,82.37,21040.0,79.306,79.3157,79.2964,79.3157,21040.0
2024-08-16 12:15:00,82.37,82.37,82.35,82.37,17600.0,79.3157,79.3157,79.2964,79.3157,17600.0
2024-08-16 12:20:00,82.37,82.38,82.36,82.38,38997.0,79.3157,79.3253,79.306,79.3253,38997.0
2024-08-16 12:25:00,82.38,82.4,82.37,82.4,21987.0,79.3253,79.3445,79.3157,79.3445,21987.0
2024-08-16 12:30:00,82.4,82.4,82.38,82.39,13422.0,79.3445,79.3445,79.3253,79.3349,13422.0
2024-08-16 12:35:00,82.39,82.41,82.38,82.41,29458.0,79.3349,79.3542,79.3253,79.3542,29458.0
2024-08-16 12:40:00,82.41,82.41,82.4,82.4,42253.0,79.3542,79.3542,79.3445,79.3445,42253.0
2024-08-16 12:45:00,82.41,82.43,82.4,82.42,19692.0,79.3542,79.3734,79.3445,79.3638,19692.0
2024-08-16 12:50:00,82.42,82.43,82.4,82.42,37354.0,79.3638,79.3734,79.3445,79.3638,37354.0
2024-08-16 12:55:00,82.42,82.44,82.42,82.44,204131.0,79.3638,79.3831,79.3638,79.3831,204131.0
2024-08-16 13:00:00,82.43,82.44,82.42,82.44,12718.0,79.3734,79.3831,79.3638,79.3831,12718.0
2024-08-16 13:05:00,82.44,82.45,82.42,82.43,14058.0,79.3831,79.3927,79.3638,79.3734,14058.0
2024-08-16 13:10:00,82.42,82.43,82.42,82.43,25107.0,79.3638,79.3734,79.3638,79.3734,25107.0
2024-08-16 13:15:00,82.42,82.45,82.42,82.45,35330.0,79.3638,79.3927,79.3638,79.3927,35330.0
2024-08-16 13:20:00,82.45,82.46,82.44,82.45,53367.0,79.3927,79.4023,79.3831,79.3927,53367.0
2024-08-16 13:25:00,82.45,82.46,82.44,82.45,21392.0,79.3927,79.4023,79.3831,79.3927,21392.0
2024-08-16 13:30:00,82.45,82.46,82.45,82.45,8443.0,79.3927,79.4023,79.3927,79.3927,8443.0
2024-08-16 13:35:00,82.45,82.47,82.45,82.47,17418.0,79.3927,79.4119,79.3927,79.4119,17418.0
2024-08-16 13:40:00,82.47,82.47,82.44,82.45,24963.0,79.4119,79.4119,79.3831,79.3927,24963.0
2024-08-16 13:45:00,82.45,82.46,82.45,82.45,14058.0,79.3927,79.4023,79.3927,79.3927,14058.0
2024-08-16 13:50:00,82.45,82.45,82.43,82.45,14545.0,79.3927,79.3927,79.3734,79.3927,14545.0
2024-08-16 13:55:00,82.45,82.45,82.43,82.44,15984.0,79.3927,79.3927,79.3734,79.3831,15984.0
2024-08-16 14:00:00,82.44,82.44,82.4,82.41,25941.0,79.3831,79.3831,79.3445,79.3542,25941.0
2024-08-16 14:05:00,82.4,82.43,82.4,82.42,25179.0,79.3445,79.3734,79.3445,79.3638,25179.0
2024-08-16 14:10:00,82.42,82.43,82.41,82.43,29071.0,79.3638,79.3734,79.3542,79.3734,29071.0
2024-08-16 14:15:00,82.42,82.43,82.4,82.41,17100.0,79.3638,79.3734,79.3445,79.3542,17100.0
2024-08-16 14:20:00,82.41,82.43,82.4,82.42,23763.0,79.3542,79.3734,79.3445,79.3638,23763.0
2024-08-16 14:25:00,82.42,82.43,82.42,82.43,19117.0,79.3638,79.3734,79.3638,79.3734,19117.0
2024-08-16 14:30:00,82.43,82.44,82.42,82.44,314237.0,79.3734,79.3831,79.3638,79.3831,314237.0
2024-08-16 14:35:00,82.44,82.44,82.43,82.43,39561.0,79.3831,79.3831,79.3734,79.3734,39561.0
2024-08-16 14:40:00,82.43,82.45,82.42,82.44,21684.0,79.3734,79.3927,79.3638,79.3831,21684.0
2024-08-16 14:45:00,82.44,82.45,82.44,82.45,8768.0,79.3831,79.3927,79.3831,79.3927,8768.0
2024-08-16 14:50:00,82.45,82.47,82.44,82.46,35451.0,79.3927,79.4119,79.3831,79.4023,35451.0
2024-08-16 14:55:00,82.46,82.47,82.44,82.45,20857.0,79.4023,79.4119,79.3831,79.3927,20857.0
2024-08-16 15:00:00,82.44,82.46,82.44,82.45,28130.0,79.3831,79.4023,79.3831,79.3927,28130.0
2024-08-16 15:05:00,82.45,82.46,82.45,82.45,34856.0,79.3927,79.4023,79.3927,79.3927,34856.0
2024-08-16 15:10:00,82.45,82.46,82.44,82.45,38411.0,79.3927,79.4023,79.3831,79.3927,38411.0
2024-08-16 15:15:00,82.45,82.45,82.44,82.45,12994.0,79.3927,79.3927,79.3831,79.3927,12994.0
2024-08-16 15:20:00,82.45,82.46,82.44,82.45,50641.0,79.3927,79.4023,79.3831,79.3927,50641.0
2024-08-16 15:25:00,82.45,82.47,82.45,82.45,44252.0,79.3927,79.4119,79.3927,79.3927,44252.0
2024-08-16 15:30:00,82.45,82.46,82.45,82.45,78222.0,79.3927,79.4023,79.3927,79.3927,78222.0
2024-08-16 15:35:00,82.46,82.48,82.46,82.48,101523.0,79.4023,79.4216,79.4023,79.4216,101523.0
2024-08-16 15:40:00,82.48,82.48,82.47,82.48,36167.0,79.4216,79.4216,79.4119,79.4216,36167.0
2024-08-16 15:45:00,82.48,82.49,82.47,82.48,50581.0,79.4216,79.4312,79.4119,79.4216,50581.0
2024-08-16 15:50:00,82.48,82.51,82.48,82.51,228975.0,79.4216,79.4505,79.4216,79.4505,228975.0
2024-08-16 15:55:00,82.51,82.51,82.49,82.49,302643.0,79.4505,79.4505,79.4312,79.4312,302643.0
2024-08-19 09:30:00,82.46,82.52,82.4,82.51,101558.0,79.4023,79.4601,79.3445,79.4505,101558.0
2024-08-19 09:35:00,82.5,82.51,82.48,82.51,32418.0,79.4408,79.4505,79.4216,79.4505,32418.0
2024-08-19 09:40:00,82.51,82.51,82.49,82.51,17214.0,79.4505,79.4505,79.4312,79.4505,17214.0
2024-08-19 09:45:00,82.51,82.53,82.49,82.5,20876.0,79.4505,79.4697,79.4312,79.4408,20876.0
2024-08-19 09:50:00,82.5,82.51,82.49,82.51,25293.0,79.4408,79.4505,79.4312,79.4505,25293.0
2024-08-19 09:55:00,82.51,82.53,82.5,82.53,35897.0,79.4505,79.4697,79.4408,79.4697,35897.0
2024-08-19 10:00:00,82.53,82.55,82.52,82.54,22066.0,79.4697,79.489,79.4601,79.4794,22066.0
2024-08-19 10:05:00,82.54,82.54,82.48,82.48,25760.0,79.4794,79.4794,79.4216,79.4216,25760.0
2024-08-19 10:10:00,82.48,82.51,82.46,82.51,45410.0,79.4216,79.4505,79.4023,79.4505,45410.0
2024-08-19 10:15:00,82.5,82.51,82.47,82.48,21347.0,79.4408,79.4505,79.4119,79.4216,21347.0
2024-08-19 10:20:00,82.48,82.52,82.48,82.52,21336.0,79.4216,79.4601,79.4216,79.4601,21336.0
2024-08-19 10:25:00,82.52,82.53,82.51,82.53,26730.0,79.4601,79.4697,79.4505,79.4697,26730.0
2024-08-19 10:30:00,82.53,82.56,82.53,82.56,20747.0,79.4697,79.4986,79.4697,79.4986,20747.0
2024-08-19 10:35:00,82.56,82.56,82.54,82.55,28447.0,79.4986,79.4986,79.4794,79.489,28447.0
2024-08-19 10:40:00,82.55,82.57,82.54,82.56,27053.0,79.489,79.5082,79.4794,79.4986,27053.0
2024-08-19 10:45:00,82.56,82.58,82.56,82.56,46602.0,79.4986,79.5179,79.4986,79.4986,46602.0
2024-08-19 10:50:00,82.57,82.57,82.54,82.55,39792.0,79.5082,79.5082,79.4794,79.489,39792.0
2024-08-19 10:55:00,82.55,82.59,82.54,82.59,62212.0,79.489,79.5275,79.4794,79.5275,62212.0
2024-08-19 11:00:00,82.59,82.6,82.58,82.59,19541.0,79.5275,79.5371,79.5179,79.5275,19541.0
2024-08-19 11:05:00,82.59,82.59,82.57,82.57,14614.0,79.5275,79.5275,79.5082,79.5082,14614.0
2024-08-19 11:10:00,82.57,82.57,82.55,82.56,9225.0,79.5082,79.5082,79.489,79.4986,9225.0
2024-08-19 11:15:00,82.57,82.58,82.56,82.57,53796.0,79.5082,79.5179,79.4986,79.5082,53796.0
2024-08-19 11:20:00,82.58,82.58,82.55,82.57,33231.0,79.5179,79.5179,79.489,79.5082,33231.0
2024-08-19 11:25:00,82.57,82.59,82.56,82.58,23367.0,79.5082,79.5275,79.4986,79.5179,23367.0
2024-08-19 11:30:00,82.59,82.59,82.57,82.58,18228.0,79.5275,79.5275,79.5082,79.5179,18228.0
2024-08-19 11:35:00,82.58,82.58,82.56,82.56,33792.0,79.5179,79.5179,79.4986,79.4986,33792.0
2024-08-19 11:40:00,82.56,82.58,82.55,82.58,40421.0,79.4986,79.5179,79.489,79.5179,40421.0
2024-08-19 11:45:00,82.58,82.61,82.57,82.61,20795.0,79.5179,79.5468,79.5082,79.5468,20795.0
2024-08-19 11:50:00,82.61,82.64,82.6,82.64,15230.0,79.5468,79.5756,79.5371,79.5756,15230.0
2024-08-19 11:55:00,82.64,82.67,82.63,82.67,32072.0,79.5756,79.6045,79.566,79.6045,32072.0
2024-08-19 12:00:00,82.66,82.67,82.65,82.67,18259.0,79.5949,79.6045,79.5853,79.6045,18259.0
2024-08-19 12:05:00,82.67,82.67,82.65,82.66,16251.0,79.6045,79.6045,79.5853,79.5949,16251.0
2024-08-19 12:10:00,82.65,82.66,82.65,82.65,20595.0,79.5853,79.5949,79.5853,79.5853,20595.0
2024-08-19 12:15:00,82.66,82.66,82.65,82.65,9931.0,79.5949,79.5949,79.5853,79.5853,9931.0
2024-08-19 12:20:00,82.66,82.67,82.65,82.65,43945.0,79.5949,79.6045,79.5853,79.5853,43945.0
2024-08-19 12:25:00,82.66,82.66,82.64,82.65,11487.0,79.5949,79.5949,79.5756,79.5853,11487.0
2024-08-19 12:30:00,82.65,82.66,82.65,82.66,16915.0,79.5853,79.5949,79.5853,79.5949,16915.0
2024-08-19 12:35:00,82.66,82.66,82.63,82.65,15613.0,79.5949,79.5949,79.566,79.5853,15613.0
2024-08-19 12:40:00,82.64,82.66,82.64,82.66,18968.0,79.5756,79.5949,79.5756,79.5949,18968.0
2024-08-19 12:45:00,82.66,82.66,82.64,82.65,22285.0,79.5949,79.5949,79.5756,79.5853,22285.0
2024-08-19 12:50:00,82.65,82.68,82.64,82.67,37040.0,79.5853,79.6142,79.5756,79.6045,37040.0
2024-08-19 12:55:00,82.67,82.67,82.64,82.65,31677.0,79.6045,79.6045,79.5756,79.5853,31677.0
2024-08-19 13:00:00,82.65,82.66,82.64,82.66,17857.0,79.5853,79.5949,79.5756,79.5949,17857.0
2024-08-19 13:05:00,82.66,82.66,82.64,82.65,14944.0,79.5949,79.5949,79.5756,79.5853,14944.0
2024-08-19 13:10:00,82.65,82.65,82.64,82.65,16151.0,79.5853,79.5853,79.5756,79.5853,16151.0
2024-08-19 13:15:00,82.65,82.65,82.63,82.64,21870.0,79.5853,79.5853,79.566,79.5756,21870.0
2024-08-19 13:20:00,82.64,82.65,82.62,82.63,27753.0,79.5756,79.5853,79.5564,79.566,27753.0
2024-08-19 13:25:00,82.63,82.65,82.62,82.65,22343.0,79.566,79.5853,79.5564,79.5853,22343.0
2024-08-19 13:30:00,82.65,82.65,82.61,82.62,33937.0,79.5853,79.5853,79.5468,79.5564,33937.0
2024-08-19 13:35:00,82.62,82.63,82.62,82.63,20468.0,79.5564,79.566,79.5564,79.566,20468.0
2024-08-19 13:40:00,82.63,82.63,82.62,82.63,10951.0,79.566,79.566,79.5564,79.566,10951.0
2024-08-19 13:45:00,82.63,82.64,82.62,82.64,43647.0,79.566,79.5756,79.5564,79.5756,43647.0
2024-08-19 13:50:00,82.64,82.64,82.63,82.64,63875.0,79.5756,79.5756,79.566,79.5756,63875.0
2024-08-19 13:55:00,82.64,82.65,82.64,82.65,28342.0,79.5756,79.5853,79.5756,79.5853,28342.0
2024-08-19 14:00:00,82.65,82.65,82.64,82.65,28516.0,79.5853,79.5853,79.5756,79.5853,28516.0
2024-08-19 14:05:00,82.64,82.65,82.64,82.65,17284.0,79.5756,79.5853,79.5756,79.5853,17284.0
2024-08-19 14:10:00,82.65,82.65,82.63,82.64,35082.0,79.5853,79.5853,79.566,79.5756,35082.0
2024-08-19 14:15:00,82.65,82.66,82.64,82.66,13427.0,79.5853,79.5949,79.5756,79.5949,13427.0
2024-08-19 14:20:00,82.66,82.67,82.65,82.67,10420.0,79.5949,79.6045,79.5853,79.6045,10420.0
2024-08-19 14:25:00,82.67,82.67,82.65,82.66,54371.0,79.6045,79.6045,79.5853,79.5949,54371.0
2024-08-19 14:30:00,82.66,82.66,82.64,82.65,21648.0,79.5949,79.5949,79.5756,79.5853,21648.0
2024-08-19 14:35:00,82.65,82.65,82.62,82.63,121473.0,79.5853,79.5853,79.5564,79.566,121473.0
2024-08-19 14:40:00,82.63,82.63,82.62,82.62,47354.0,79.566,79.566,79.5564,79.5564,47354.0
2024-08-19 14:45:00,82.63,82.64,82.62,82.63,54967.0,79.566,79.5756,79.5564,79.566,54967.0
2024-08-19 14:50:00,82.63,82.64,82.61,82.62,32873.0,79.566,79.5756,79.5468,79.5564,32873.0
2024-08-19 14:55:00,82.62,82.62,82.6,82.62,37924.0,79.5564,79.5564,79.5371,79.5564,37924.0
2024-08-19 15:00:00,82.62,82.62,82.59,82.61,26185.0,79.5564,79.5564,79.5275,79.5468,26185.0
2024-08-19 15:05:00,82.61,82.62,82.59,82.62,91692.0,79.5468,79.5564,79.5275,79.5564,91692.0
2024-08-19 15:10:00,82.62,82.63,82.61,82.61,220134.0,79.5564,79.566,79.5468,79.5468,220134.0
2024-08-19 15:15:00,82.62,82.63,82.61,82.62,112540.0,79.5564,79.566,79.5468,79.5564,112540.0
2024-08-19 15:20:00,82.61,82.64,82.61,82.64,44511.0,79.5468,79.5756,79.5468,79.5756,44511.0
2024-08-19 15:25:00,82.64,82.64,82.62,82.63,57167.0,79.5756,79.5756,79.5564,79.566,57167.0
2024-08-19 15:30:00,82.63,82.63,82.62,82.62,22514.0,79.566,79.566,79.5564,79.5564,22514.0
2024-08-19 15:35:00,82.62,82.63,82.6,82.61,63014.0,79.5564,79.566,79.5371,79.5468,63014.0
2024-08-19 15:40:00,82.61,82.62,82.6,82.62,44201.0,79.5468,79.5564,79.5371,79.5564,44201.0
2024-08-19 15:45:00,82.62,82.63,82.61,82.63,26566.0,79.5564,79.566,79.5468,79.566,26566.0
2024-08-19 15:50:00,82.63,82.63,82.59,82.6,72635.0,79.566,79.566,79.5275,79.5371,72635.0
2024-08-19 15:55:00,82.59,82.6,82.58,82.6,122283.0,79.5275,79.5371,79.5179,79.5371,122283.0
2024-08-20 09:30:00,82.74,82.74,82.66,82.66,85925.0,79.6719,79.6719,79.5949,79.5949,85925.0
2024-08-20 09:35:00,82.67,82.69,82.65,82.69,33009.0,79.6045,79.6238,79.5853,79.6238,33009.0
2024-08-20 09:40:00,82.69,82.75,82.68,82.75,169063.0,79.6238,79.6816,79.6142,79.6816,169063.0
2024-08-20 09:45:00,82.75,82.76,82.72,82.76,35390.0,79.6816,79.6912,79.6527,79.6912,35390.0
2024-08-20 09:50:00,82.76,82.76,82.7,82.72,277003.0,79.6912,79.6912,79.6334,79.6527,277003.0
2024-08-20 09:55:00,82.72,82.73,82.7,82.7,29416.0,79.6527,79.6623,79.6334,79.6334,29416.0
2024-08-20 10:00:00,82.7,82.7,82.66,82.66,169531.0,79.6334,79.6334,79.5949,79.5949,169531.0
2024-08-20 10:05:00,82.66,82.67,82.63,82.64,64033.0,79.5949,79.6045,79.566,79.5756,64033.0
2024-08-20 10:10:00,82.63,82.66,82.62,82.66,35648.0,79.566,79.5949,79.5564,79.5949,35648.0
2024-08-20 10:15:00,82.66,82.68,82.65,82.67,30842.0,79.5949,79.6142,79.5853,79.6045,30842.0
2024-08-20 10:20:00,82.67,82.68,82.66,82.68,48021.0,79.6045,79.6142,79.5949,79.6142,48021.0
2024-08-20 10:25:00,82.69,82.73,82.68,82.71,50816.0,79.6238,79.6623,79.6142,79.643,50816.0
2024-08-20 10:30:00,82.72,82.72,82.67,82.67,41366.0,79.6527,79.6527,79.6045,79.6045,41366.0
2024-08-20 10:35:00,82.67,82.69,82.67,82.67,16786.0,79.6045,79.6238,79.6045,79.6045,16786.0
2024-08-20 10:40:00,82.68,82.71,82.67,82.7,47693.0,79.6142,79.643,79.6045,79.6334,47693.0
2024-08-20 10:45:00,82.7,82.73,82.7,82.73,49668.0,79.6334,79.6623,79.6334,79.6623,49668.0
2024-08-20 10:50:00,82.73,82.75,82.72,82.74,38646.0,79.6623,79.6816,79.6527,79.6719,38646.0
2024-08-20 10:55:00,82.75,82.75,82.73,82.74,35145.0,79.6816,79.6816,79.6623,79.6719,35145.0
2024-08-20 11:00:00,82.73,82.74,82.71,82.72,22649.0,79.6623,79.6719,79.643,79.6527,22649.0
2024-08-20 11:05:00,82.72,82.74,82.71,82.72,36236.0,79.6527,79.6719,79.643,79.6527,36236.0
2024-08-20 11:10:00,82.73,82.74,82.72,82.73,34831.0,79.6623,79.6719,79.6527,79.6623,34831.0
2024-08-20 11:15:00,82.73,82.74,82.7,82.71,53959.0,79.6623,79.6719,79.6334,79.643,53959.0
2024-08-20 11:20:00,82.71,82.71,82.7,82.7,49385.0,79.643,79.643,79.6334,79.6334,49385.0
2024-08-20 11:25:00,82.7,82.71,82.69,82.7,43160.0,79.6334,79.643,79.6238,79.6334,43160.0
2024-08-20 11:30:00,82.71,82.72,82.7,82.72,41802.0,79.643,79.6527,79.6334,79.6527,41802.0
2024-08-20 11:35:00,82.72,82.75,82.72,82.73,98415.0,79.6527,79.6816,79.6527,79.6623,98415.0
2024-08-20 11:40:00,82.73,82.76,82.73,82.76,39577.0,79.6623,79.6912,79.6623,79.6912,39577.0
2024-08-20 11:45:00,82.76,82.76,82.74,82.75,23586.0,79.6912,79.6912,79.6719,79.6816,23586.0
2024-08-20 11:50:00,82.75,82.76,82.73,82.76,29055.0,79.6816,79.6912,79.6623,79.6912,29055.0
2024-08-20 11:55:00,82.76,82.77,82.75,82.77,31606.0,79.6912,79.7008,79.6816,79.7008,31606.0
2024-08-20 12:00:00,82.76,82.77,82.74,82.74,67352.0,79.6912,79.7008,79.6719,79.6719,67352.0
2024-08-20 12:05:00,82.75,82.77,82.74,82.77,40268.0,79.6816,79.7008,79.6719,79.7008,40268.0
2024-08-20 12:10:00,82.76,82.78,82.76,82.77,71079.0,79.6912,79.7105,79.6912,79.7008,71079.0
2024-08-20 12:15:00,82.77,82.79,82.76,82.78,54641.0,79.7008,79.7201,79.6912,79.7105,54641.0
2024-08-20 12:20:00,82.78,82.78,82.77,82.78,13278.0,79.7105,79.7105,79.7008,79.7105,13278.0
2024-08-20 12:25:00,82.78,82.78,82.77,82.78,28353.0,79.7105,79.7105,79.7008,79.7105,28353.0
2024-08-20 12:30:00,82.78,82.78,82.76,82.77,29309.0,79.7105,79.7105,79.6912,79.7008,29309.0
2024-08-20 12:35:00,82.77,82.78,82.76,82.78,69477.0,79.7008,79.7105,79.6912,79.7105,69477.0
2024-08-20 12:40:00,82.78,82.78,82.77,82.78,52483.0,79.7105,79.7105,79.7008,79.7105,52483.0
2024-08-20 12:45:00,82.78,82.78,82.77,82.78,19039.0,79.7105,79.7105,79.7008,79.7105,19039.0
2024-08-20 12:50:00,82.78,82.78,82.77,82.77,21306.0,79.7105,79.7105,79.7008,79.7008,21306.0
2024-08-20 12:55:00,82.78,82.79,82.76,82.77,56098.0,79.7105,79.7201,79.6912,79.7008,56098.0
2024-08-20 13:00:00,82.77,82.77,82.76,82.77,19322.0,79.7008,79.7008,79.6912,79.7008,19322.0
2024-08-20 13:05:00,82.76,82.77,82.75,82.76,38859.0,79.6912,79.7008,79.6816,79.6912,38859.0
2024-08-20 13:10:00,82.76,82.76,82.73,82.75,32742.0,79.6912,79.6912,79.6623,79.6816,32742.0
2024-08-20 13:15:00,82.75,82.76,82.74,82.76,25404.0,79.6816,79.6912,79.6719,79.6912,25404.0
2024-08-20 13:20:00,82.76,82.76,82.75,82.76,25521.0,79.6912,79.6912,79.6816,79.6912,25521.0
2024-08-20 13:25:00,82.76,82.77,82.75,82.77,49872.0,79.6912,79.7008,79.6816,79.7008,49872.0
2024-08-20 13:30:00,82.77,82.77,82.76,82.77,22190.0,79.7008,79.7008,79.6912,79.7008,22190.0
2024-08-20 13:35:00,82.77,82.77,82.75,82.76,24507.0,79.7008,79.7008,79.6816,79.6912,24507.0
2024-08-20 13:40:00,82.76,82.76,82.74,82.75,16809.0,79.6912,79.6912,79.6719,79.6816,16809.0
2024-08-20 13:45:00,82.75,82.75,82.74,82.75,17431.0,79.6816,79.6816,79.6719,79.6816,17431.0
2024-08-20 13:50:00,82.75,82.75,82.74,82.75,22167.0,79.6816,79.6816,79.6719,79.6816,22167.0
2024-08-20 13:55:00,82.75,82.76,82.74,82.75,45100.0,79.6816,79.6912,79.6719,79.6816,45100.0
2024-08-20 14:00:00,82.75,82.75,82.73,82.73,44761.0,79.6816,79.6816,79.6623,79.6623,44761.0
2024-08-20 14:05:00,82.74,82.75,82.73,82.75,16471.0,79.6719,79.6816,79.6623,79.6816,16471.0
2024-08-20 14:10:00,82.75,82.76,82.74,82.76,34820.0,79.6816,79.6912,79.6719,79.6912,34820.0
2024-08-20 14:15:00,82.75,82.76,82.74,82.75,34579.0,79.6816,79.6912,79.6719,79.6816,34579.0
2024-08-20 14:20:00,82.75,82.77,82.74,82.77,30645.0,79.6816,79.7008,79.6719,79.7008,30645.0
2024-08-20 14:25:00,82.77,82.77,82.76,82.77,13035.0,79.7008,79.7008,79.6912,79.7008,13035.0
2024-08-20 14:30:00,82.77,82.77,82.75,82.76,27915.0,79.7008,79.7008,79.6816,79.6912,27915.0
2024-08-20 14:35:00,82.76,82.77,82.75,82.76,60768.0,79.6912,79.7008,79.6816,79.6912,60768.0
2024-08-20 14:40:00,82.76,82.76,82.75,82.76,12269.0,79.6912,79.6912,79.6816,79.6912,12269.0
2024-08-20 14:45:00,82.76,82.76,82.75,82.76,30472.0,79.6912,79.6912,79.6816,79.6912,30472.0
2024-08-20 14:50:00,82.76,82.77,82.75,82.77,29166.0,79.6912,79.7008,79.6816,79.7008,29166.0
2024-08-20 14:55:00,82.76,82.78,82.76,82.77,29116.0,79.6912,79.7105,79.6912,79.7008,29116.0
2024-08-20 15:00:00,82.77,82.77,82.75,82.76,25127.0,79.7008,79.7008,79.6816,79.6912,25127.0
2024-08-20 15:05:00,82.75,82.76,82.73,82.74,28615.0,79.6816,79.6912,79.6623,79.6719,28615.0
2024-08-20 15:10:00,82.74,82.77,82.74,82.76,68119.0,79.6719,79.7008,79.6719,79.6912,68119.0
2024-08-20 15:15:00,82.76,82.77,82.75,82.76,23105.0,79.6912,79.7008,79.6816,79.6912,23105.0
2024-08-20 15:20:00,82.77,82.77,82.76,82.76,22275.0,79.7008,79.7008,79.6912,79.6912,22275.0
2024-08-20 15:25:00,82.77,82.77,82.76,82.77,28633.0,79.7008,79.7008,79.6912,79.7008,28633.0
2024-08-20 15:30:00,82.77,82.78,82.76,82.78,47662.0,79.7008,79.7105,79.6912,79.7105,47662.0
2024-08-20 15:35:00,82.78,82.79,82.77,82.79,73862.0,79.7105,79.7201,79.7008,79.7201,73862.0
2024-08-20 15:40:00,82.79,82.81,82.78,82.8,56399.0,79.7201,79.7393,79.7105,79.7297,56399.0
2024-08-20 15:45:00,82.8,82.82,82.77,82.78,69176.0,79.7297,79.749,79.7008,79.7105,69176.0
2024-08-20 15:50:00,82.78,82.78,82.77,82.78,136342.0,79.7105,79.7105,79.7008,79.7105,136342.0
2024-08-20 15:55:00,82.78,82.79,82.77,82.79,197551.0,79.7105,79.7201,79.7008,79.7201,197551.0
2024-08-21 09:30:00,82.87,82.92,82.86,82.92,145962.0,79.7971,79.8453,79.7875,79.8453,145962.0
2024-08-21 09:35:00,82.92,82.94,82.89,82.9,62162.0,79.8453,79.8645,79.8164,79.826,62162.0
2024-08-21 09:40:00,82.9,82.92,82.88,82.91,65707.0,79.826,79.8453,79.8067,79.8356,65707.0
2024-08-21 09:45:00,82.91,82.91,82.88,82.9,24043.0,79.8356,79.8356,79.8067,79.826,24043.0
2024-08-21 09:50:00,82.9,82.93,82.89,82.93,19272.0,79.826,79.8549,79.8164,79.8549,19272.0
2024-08-21 09:55:00,82.93,82.94,82.91,82.94,49623.0,79.8549,79.8645,79.8356,79.8645,49623.0
2024-08-21 10:00:00,82.93,82.94,82.75,82.94,219899.0,79.8549,79.8645,79.6816,79.8645,219899.0
2024-08-21 10:05:00,82.94,82.99,82.83,82.87,74817.0,79.8645,79.9127,79.7586,79.7971,74817.0
2024-08-21 10:10:00,82.87,83.02,82.86,82.98,151577.0,79.7971,79.9416,79.7875,79.903,151577.0
2024-08-21 10:15:00,82.98,83.02,82.89,82.9,46568.0,79.903,79.9416,79.8164,79.826,46568.0
2024-08-21 10:20:00,82.89,82.92,82.87,82.91,59224.0,79.8164,79.8453,79.7971,79.8356,59224.0
2024-08-21 10:25:00,82.92,82.97,82.91,82.92,18824.0,79.8453,79.8934,79.8356,79.8453,18824.0
2024-08-21 10:30:00,82.92,82.98,82.87,82.89,76557.0,79.8453,79.903,79.7971,79.8164,76557.0
2024-08-21 10:35:00,82.87,82.88,82.84,82.86,53356.0,79.7971,79.8067,79.7682,79.7875,53356.0
2024-08-21 10:40:00,82.86,82.89,82.84,82.86,131264.0,79.7875,79.8164,79.7682,79.7875,131264.0
2024-08-21 10:45:00,82.87,82.9,82.84,82.89,27157.0,79.7971,79.826,79.7682,79.8164,27157.0
2024-08-21 10:50:00,82.88,82.94,82.88,82.93,54759.0,79.8067,79.8645,79.8067,79.8549,54759.0
2024-08-21 10:55:00,82.93,82.95,82.92,82.92,69095.0,79.8549,79.8741,79.8453,79.8453,69095.0
2024-08-21 11:00:00,82.94,82.99,82.93,82.98,53370.0,79.8645,79.9127,79.8549,79.903,53370.0
2024-08-21 11:05:00,82.98,83.02,82.97,82.98,116458.0,79.903,79.9416,79.8934,79.903,116458.0
2024-08-21 11:10:00,82.99,83.0,82.95,82.97,79334.0,79.9127,79.9223,79.8741,79.8934,79334.0
2024-08-21 11:15:00,82.97,82.97,82.94,82.97,30873.0,79.8934,79.8934,79.8645,79.8934,30873.0
2024-08-21 11:20:00,82.97,82.97,82.93,82.95,30232.0,79.8934,79.8934,79.8549,79.8741,30232.0
2024-08-21 11:25:00,82.96,82.98,82.95,82.95,23484.0,79.8838,79.903,79.8741,79.8741,23484.0
2024-08-21 11:30:00,82.95,82.98,82.95,82.96,12364.0,79.8741,79.903,79.8741,79.8838,12364.0
2024-08-21 11:35:00,82.96,82.98,82.93,82.97,33412.0,79.8838,79.903,79.8549,79.8934,33412.0
2024-08-21 11:40:00,82.97,82.98,82.96,82.97,21536.0,79.8934,79.903,79.8838,79.8934,21536.0
2024-08-21 11:45:00,82.96,83.01,82.96,83.01,31151.0,79.8838,79.9319,79.8838,79.9319,31151.0
2024-08-21 11:50:00,83.01,83.03,83.01,83.02,48947.0,79.9319,79.9512,79.9319,79.9416,48947.0
2024-08-21 11:55:00,83.01,83.01,82.99,83.0,26464.0,79.9319,79.9319,79.9127,79.9223,26464.0
2024-08-21 12:00:00,82.99,83.01,82.99,83.01,23747.0,79.9127,79.9319,79.9127,79.9319,23747.0
2024-08-21 12:05:00,83.01,83.02,83.0,83.0,25777.0,79.9319,79.9416,79.9223,79.9223,25777.0
2024-08-21 12:10:00,83.01,83.01,82.99,83.01,39810.0,79.9319,79.9319,79.9127,79.9319,39810.0
2024-08-21 12:15:00,83.01,83.04,83.0,83.04,325250.0,79.9319,79.9608,79.9223,79.9608,325250.0
2024-08-21 12:20:00,83.04,83.04,83.0,83.02,138751.0,79.9608,79.9608,79.9223,79.9416,138751.0
2024-08-21 12:25:00,83.02,83.03,83.01,83.02,93705.0,79.9416,79.9512,79.9319,79.9416,93705.0
2024-08-21 12:30:00,83.02,83.03,83.0,83.01,71418.0,79.9416,79.9512,79.9223,79.9319,71418.0
2024-08-21 12:35:00,83.02,83.02,83.0,83.01,27565.0,79.9416,79.9416,79.9223,79.9319,27565.0
2024-08-21 12:40:00,83.02,83.02,83.0,83.0,99267.0,79.9416,79.9416,79.9223,79.9223,99267.0
2024-08-21 12:45:00,83.01,83.02,82.99,83.0,45727.0,79.9319,79.9416,79.9127,79.9223,45727.0
2024-08-21 12:50:00,83.0,83.0,82.98,82.99,102566.0,79.9223,79.9223,79.903,79.9127,102566.0
2024-08-21 12:55:00,83.0,83.01,82.99,83.01,109620.0,79.9223,79.9319,79.9127,79.9319,109620.0
2024-08-21 13:00:00,83.01,83.02,82.97,82.98,39778.0,79.9319,79.9416,79.8934,79.903,39778.0
2024-08-21 13:05:00,82.98,83.0,82.97,82.98,54742.0,79.903,79.9223,79.8934,79.903,54742.0
2024-08-21 13:10:00,82.98,83.0,82.98,82.99,18165.0,79.903,79.9223,79.903,79.9127,18165.0
2024-08-21 13:15:00,83.0,83.0,82.98,82.98,12841.0,79.9223,79.9223,79.903,79.903,12841.0
2024-08-21 13:20:00,82.98,83.01,82.98,83.01,63523.0,79.903,79.9319,79.903,79.9319,63523.0
2024-08-21 13:25:00,83.01,83.04,83.0,83.04,14178.0,79.9319,79.9608,79.9223,79.9608,14178.0
2024-08-21 13:30:00,83.04,83.06,83.03,83.06,12439.0,79.9608,79.9801,79.9512,79.9801,12439.0
2024-08-21 13:35:00,83.06,83.07,83.05,83.06,30912.0,79.9801,79.9897,79.9704,79.9801,30912.0
2024-08-21 13:40:00,83.05,83.06,83.05,83.06,14461.0,79.9704,79.9801,79.9704,79.9801,14461.0
2024-08-21 13:45:00,83.06,83.07,83.05,83.06,25658.0,79.9801,79.9897,79.9704,79.9801,25658.0
2024-08-21 13:50:00,83.06,83.08,83.05,83.06,33560.0,79.9801,79.9993,79.9704,79.9801,33560.0
2024-08-21 13:55:00,83.06,83.06,83.04,83.05,19764.0,79.9801,79.9801,79.9608,79.9704,19764.0
2024-08-21 14:00:00,83.06,83.11,83.05,83.11,72587.0,79.9801,80.0282,79.9704,80.0282,72587.0
2024-08-21 14:05:00,83.1,83.12,83.09,83.11,33466.0,80.0186,80.0378,80.009,80.0282,33466.0
2024-08-21 14:10:00,83.11,83.11,83.08,83.09,70092.0,80.0282,80.0282,79.9993,80.009,70092.0
2024-08-21 14:15:00,83.09,83.12,83.08,83.12,129117.0,80.009,80.0378,79.9993,80.0378,129117.0
2024-08-21 14:20:00,83.12,83.12,83.1,83.11,83362.0,80.0378,80.0378,80.0186,80.0282,83362.0
2024-08-21 14:25:00,83.11,83.12,83.09,83.12,219305.0,80.0282,80.0378,80.009,80.0378,219305.0
2024-08-21 14:30:00,83.12,83.12,83.08,83.09,35211.0,80.0378,80.0378,79.9993,80.009,35211.0
2024-08-21 14:35:00,83.09,83.09,83.06,83.06,176251.0,80.009,80.009,79.9801,79.9801,176251.0
2024-08-21 14:40:00,83.06,83.07,83.04,83.06,60403.0,79.9801,79.9897,79.9608,79.9801,60403.0
2024-08-21 14:45:00,83.06,83.08,83.05,83.08,9649.0,79.9801,79.9993,79.9704,79.9993,9649.0
2024-08-21 14:50:00,83.08,83.08,83.04,83.05,122677.0,79.9993,79.9993,79.9608,79.9704,122677.0
2024-08-21 14:55:00,83.05,83.07,83.04,83.06,40884.0,79.9704,79.9897,79.9608,79.9801,40884.0
2024-08-21 15:00:00,83.06,83.07,83.03,83.04,43664.0,79.9801,79.9897,79.9512,79.9608,43664.0
2024-08-21 15:05:00,83.04,83.04,83.01,83.03,20714.0,79.9608,79.9608,79.9319,79.9512,20714.0
2024-08-21 15:10:00,83.03,83.04,83.02,83.04,17736.0,79.9512,79.9608,79.9416,79.9608,17736.0
2024-08-21 15:15:00,83.04,83.04,83.01,83.02,31038.0,79.9608,79.9608,79.9319,79.9416,31038.0
2024-08-21 15:20:00,83.01,83.02,82.99,83.0,252803.0,79.9319,79.9416,79.9127,79.9223,252803.0
2024-08-21 15:25:00,83.0,83.01,82.99,83.01,37878.0,79.9223,79.9319,79.9127,79.9319,37878.0
2024-08-21 15:30:00,83.01,83.02,82.99,82.99,90364.0,79.9319,79.9416,79.9127,79.9127,90364.0
2024-08-21 15:35:00,83.0,83.0,82.99,83.0,20420.0,79.9223,79.9223,79.9127,79.9223,20420.0
2024-08-21 15:40:00,83.0,83.01,82.99,83.01,22230.0,79.9223,79.9319,79.9127,79.9319,22230.0
2024-08-21 15:45:00,83.01,83.02,83.0,83.02,27105.0,79.9319,79.9416,79.9223,79.9416,27105.0
2024-08-21 15:50:00,83.02,83.02,83.01,83.02,55980.0,79.9416,79.9416,79.9319,79.9416,55980.0
2024-08-21 15:55:00,83.02,83.02,82.97,82.97,333226.0,79.9416,79.9416,79.8934,79.8934,333226.0
2024-08-22 09:30:00,82.85,82.86,82.8,82.82,49692.0,79.7779,79.7875,79.7297,79.749,49692.0
2024-08-22 09:35:00,82.82,82.83,82.79,82.8,32200.0,79.749,79.7586,79.7201,79.7297,32200.0
2024-08-22 09:40:00,82.8,82.82,82.78,82.81,28674.0,79.7297,79.749,79.7105,79.7393,28674.0
2024-08-22 09:45:00,82.82,82.83,82.73,82.81,146630.0,79.749,79.7586,79.6623,79.7393,146630.0
2024-08-22 09:50:00,82.81,82.87,82.81,82.83,37132.0,79.7393,79.7971,79.7393,79.7586,37132.0
2024-08-22 09:55:00,82.85,82.85,82.8,82.81,35241.0,79.7779,79.7779,79.7297,79.7393,35241.0
2024-08-22 10:00:00,82.81,82.83,82.75,82.75,87849.0,79.7393,79.7586,79.6816,79.6816,87849.0
2024-08-22 10:05:00,82.75,82.76,82.73,82.76,33533.0,79.6816,79.6912,79.6623,79.6912,33533.0
2024-08-22 10:10:00,82.75,82.76,82.72,82.75,37942.0,79.6816,79.6912,79.6527,79.6816,37942.0
2024-08-22 10:15:00,82.76,82.78,82.74,82.75,50913.0,79.6912,79.7105,79.6719,79.6816,50913.0
2024-08-22 10:20:00,82.75,82.75,82.71,82.72,66089.0,79.6816,79.6816,79.643,79.6527,66089.0
2024-08-22 10:25:00,82.73,82.74,82.71,82.72,55231.0,79.6623,79.6719,79.643,79.6527,55231.0
2024-08-22 10:30:00,82.72,82.73,82.7,82.73,61918.0,79.6527,79.6623,79.6334,79.6623,61918.0
2024-08-22 10:35:00,82.73,82.76,82.73,82.76,46846.0,79.6623,79.6912,79.6623,79.6912,46846.0
2024-08-22 10:40:00,82.76,82.76,82.72,82.73,72619.0,79.6912,79.6912,79.6527,79.6623,72619.0
2024-08-22 10:45:00,82.73,82.73,82.69,82.7,58747.0,79.6623,79.6623,79.6238,79.6334,58747.0
2024-08-22 10:50:00,82.7,82.71,82.68,82.7,113490.0,79.6334,79.643,79.6142,79.6334,113490.0
2024-08-22 10:55:00,82.71,82.73,82.7,82.73,141134.0,79.643,79.6623,79.6334,79.6623,141134.0
2024-08-22 11:00:00,82.73,82.74,82.7,82.7,94375.0,79.6623,79.6719,79.6334,79.6334,94375.0
2024-08-22 11:05:00,82.71,82.71,82.67,82.69,100814.0,79.643,79.643,79.6045,79.6238,100814.0
2024-08-22 11:10:00,82.69,82.69,82.66,82.67,52452.0,79.6238,79.6238,79.5949,79.6045,52452.0
2024-08-22 11:15:00,82.67,82.69,82.67,82.69,118407.0,79.6045,79.6238,79.6045,79.6238,118407.0
2024-08-22 11:20:00,82.69,82.71,82.68,82.71,33379.0,79.6238,79.643,79.6142,79.643,33379.0
2024-08-22 11:25:00,82.7,82.72,82.7,82.7,31302.0,79.6334,79.6527,79.6334,79.6334,31302.0
2024-08-22 11:30:00,82.7,82.71,82.69,82.7,33036.0,79.6334,79.643,79.6238,79.6334,33036.0
2024-08-22 11:35:00,82.71,82.72,82.7,82.72,16987.0,79.643,79.6527,79.6334,79.6527,16987.0
2024-08-22 11:40:00,82.72,82.73,82.71,82.73,32865.0,79.6527,79.6623,79.643,79.6623,32865.0
2024-08-22 11:45:00,82.72,82.74,82.72,82.74,15159.0,79.6527,79.6719,79.6527,79.6719,15159.0
2024-08-22 11:50:00,82.73,82.74,82.72,82.73,36755.0,79.6623,79.6719,79.6527,79.6623,36755.0
2024-08-22 11:55:00,82.74,82.75,82.72,82.73,34850.0,79.6719,79.6816,79.6527,79.6623,34850.0
2024-08-22 12:00:00,82.73,82.73,82.71,82.73,210802.0,79.6623,79.6623,79.643,79.6623,210802.0
2024-08-22 12:05:00,82.73,82.73,82.71,82.71,16923.0,79.6623,79.6623,79.643,79.643,16923.0
2024-08-22 12:10:00,82.71,82.71,82.7,82.7,11279.0,79.643,79.643,79.6334,79.6334,11279.0
2024-08-22 12:15:00,82.71,82.71,82.68,82.68,39755.0,79.643,79.643,79.6142,79.6142,39755.0
2024-08-22 12:20:00,82.69,82.69,82.66,82.67,70533.0,79.6238,79.6238,79.5949,79.6045,70533.0
2024-08-22 12:25:00,82.67,82.67,82.65,82.66,35273.0,79.6045,79.6045,79.5853,79.5949,35273.0
2024-08-22 12:30:00,82.67,82.67,82.64,82.66,34744.0,79.6045,79.6045,79.5756,79.5949,34744.0
2024-08-22 12:35:00,82.66,82.66,82.64,82.66,36006.0,79.5949,79.5949,79.5756,79.5949,36006.0
2024-08-22 12:40:00,82.66,82.66,82.63,82.65,30658.0,79.5949,79.5949,79.566,79.5853,30658.0
2024-08-22 12:45:00,82.65,82.66,82.64,82.66,23124.0,79.5853,79.5949,79.5756,79.5949,23124.0
2024-08-22 12:50:00,82.66,82.66,82.63,82.64,31425.0,79.5949,79.5949,79.566,79.5756,31425.0
2024-08-22 12:55:00,82.64,82.65,82.63,82.63,40673.0,79.5756,79.5853,79.566,79.566,40673.0
2024-08-22 13:00:00,82.64,82.66,82.62,82.63,81466.0,79.5756,79.5949,79.5564,79.566,81466.0
2024-08-22 13:05:00,82.63,82.64,82.61,82.63,39235.0,79.566,79.5756,79.5468,79.566,39235.0
2024-08-22 13:10:00,82.63,82.64,82.62,82.64,15012.0,79.566,79.5756,79.5564,79.5756,15012.0
2024-08-22 13:15:00,82.64,82.66,82.63,82.63,39287.0,79.5756,79.5949,79.566,79.566,39287.0
2024-08-22 13:20:00,82.64,82.66,82.62,82.66,42196.0,79.5756,79.5949,79.5564,79.5949,42196.0
2024-08-22 13:25:00,82.66,82.66,82.64,82.65,123154.0,79.5949,79.5949,79.5756,79.5853,123154.0
2024-08-22 13:30:00,82.64,82.65,82.63,82.63,60741.0,79.5756,79.5853,79.566,79.566,60741.0
2024-08-22 13:35:00,82.63,82.65,82.63,82.65,51218.0,79.566,79.5853,79.566,79.5853,51218.0
2024-08-22 13:40:00,82.65,82.66,82.64,82.65,71181.0,79.5853,79.5949,79.5756,79.5853,71181.0
2024-08-22 13:45:00,82.65,82.66,82.64,82.66,111613.0,79.5853,79.5949,79.5756,79.5949,111613.0
2024-08-22 13:50:00,82.66,82.67,82.65,82.67,22458.0,79.5949,79.6045,79.5853,79.6045,22458.0
2024-08-22 13:55:00,82.67,82.67,82.65,82.67,23441.0,79.6045,79.6045,79.5853,79.6045,23441.0
2024-08-22 14:00:00,82.67,82.69,82.66,82.69,18652.0,79.6045,79.6238,79.5949,79.6238,18652.0
2024-08-22 14:05:00,82.69,82.69,82.68,82.69,5969.0,79.6238,79.6238,79.6142,79.6238,5969.0
2024-08-22 14:10:00,82.69,82.7,82.68,82.68,22282.0,79.6238,79.6334,79.6142,79.6142,22282.0
2024-08-22 14:15:00,82.69,82.7,82.69,82.69,14805.0,79.6238,79.6334,79.6238,79.6238,14805.0
2024-08-22 14:20:00,82.69,82.69,82.67,82.68,19670.0,79.6238,79.6238,79.6045,79.6142,19670.0
2024-08-22 14:25:00,82.68,82.7,82.67,82.69,29967.0,79.6142,79.6334,79.6045,79.6238,29967.0
2024-08-22 14:30:00,82.7,82.7,82.67,82.67,99902.0,79.6334,79.6334,79.6045,79.6045,99902.0
2024-08-22 14:35:00,82.67,82.68,82.66,82.67,32906.0,79.6045,79.6142,79.5949,79.6045,32906.0
2024-08-22 14:40:00,82.67,82.68,82.66,82.67,37756.0,79.6045,79.6142,79.5949,79.6045,37756.0
2024-08-22 14:45:00,82.67,82.69,82.67,82.68,41397.0,79.6045,79.6238,79.6045,79.6142,41397.0
2024-08-22 14:50:00,82.69,82.69,82.68,82.69,12302.0,79.6238,79.6238,79.6142,79.6238,12302.0
2024-08-22 14:55:00,82.69,82.7,82.68,82.69,45486.0,79.6238,79.6334,79.6142,79.6238,45486.0
2024-08-22 15:00:00,82.69,82.7,82.69,82.7,19305.0,79.6238,79.6334,79.6238,79.6334,19305.0
2024-08-22 15:05:00,82.7,82.71,82.7,82.7,25398.0,79.6334,79.643,79.6334,79.6334,25398.0
2024-08-22 15:10:00,82.71,82.73,82.71,82.73,22001.0,79.643,79.6623,79.643,79.6623,22001.0
2024-08-22 15:15:00,82.73,82.73,82.71,82.72,28093.0,79.6623,79.6623,79.643,79.6527,28093.0
2024-08-22 15:20:00,82.71,82.72,82.7,82.7,588775.0,79.643,79.6527,79.6334,79.6334,588775.0
2024-08-22 15:25:00,82.7,82.72,82.7,82.7,24594.0,79.6334,79.6527,79.6334,79.6334,24594.0
2024-08-22 15:30:00,82.71,82.71,82.7,82.7,26523.0,79.643,79.643,79.6334,79.6334,26523.0
2024-08-22 15:35:00,82.7,82.71,82.69,82.7,50721.0,79.6334,79.643,79.6238,79.6334,50721.0
2024-08-22 15:40:00,82.7,82.72,82.69,82.71,89218.0,79.6334,79.6527,79.6238,79.643,89218.0
2024-08-22 15:45:00,82.71,82.73,82.7,82.71,24853.0,79.643,79.6623,79.6334,79.643,24853.0
2024-08-22 15:50:00,82.72,82.72,82.7,82.7,24540.0,79.6527,79.6527,79.6334,79.6334,24540.0
2024-08-22 15:55:00,82.7,82.72,82.69,82.7,199410.0,79.6334,79.6527,79.6238,79.6334,199410.0
2024-08-23 09:30:00,82.94,82.94,82.88,82.88,53232.0,79.8645,79.8645,79.8067,79.8067,53232.0
2024-08-23 09:35:00,82.9,82.91,82.86,82.87,19474.0,79.826,79.8356,79.7875,79.7971,19474.0
2024-08-23 09:40:00,82.88,82.88,82.84,82.84,17757.0,79.8067,79.8067,79.7682,79.7682,17757.0
2024-08-23 09:45:00,82.84,82.85,82.83,82.84,9594.0,79.7682,79.7779,79.7586,79.7682,9594.0
2024-08-23 09:50:00,82.84,82.86,82.83,82.86,15307.0,79.7682,79.7875,79.7586,79.7875,15307.0
2024-08-23 09:55:00,82.86,82.89,82.85,82.89,29845.0,79.7875,79.8164,79.7779,79.8164,29845.0
2024-08-23 10:00:00,82.88,83.1,82.84,83.09,131827.0,79.8067,80.0186,79.7682,80.009,131827.0
2024-08-23 10:05:00,83.09,83.13,83.05,83.13,105247.0,80.009,80.0475,79.9704,80.0475,105247.0
2024-08-23 10:10:00,83.13,83.19,83.12,83.14,61532.0,80.0475,80.1052,80.0378,80.0571,61532.0
2024-08-23 10:15:00,83.14,83.17,83.08,83.09,39615.0,80.0571,80.086,79.9993,80.009,39615.0
2024-08-23 10:20:00,83.09,83.1,83.04,83.06,31841.0,80.009,80.0186,79.9608,79.9801,31841.0
2024-08-23 10:25:00,83.07,83.11,83.06,83.08,53824.0,79.9897,80.0282,79.9801,79.9993,53824.0
2024-08-23 10:30:00,83.07,83.07,83.04,83.05,43119.0,79.9897,79.9897,79.9608,79.9704,43119.0
2024-08-23 10:35:00,83.04,83.07,83.0,83.07,53218.0,79.9608,79.9897,79.9223,79.9897,53218.0
2024-08-23 10:40:00,83.08,83.12,83.07,83.08,28562.0,79.9993,80.0378,79.9897,79.9993,28562.0
2024-08-23 10:45:00,83.09,83.12,83.08,83.1,48109.0,80.009,80.0378,79.9993,80.0186,48109.0
2024-08-23 10:50:00,83.09,83.1,83.06,83.09,32950.0,80.009,80.0186,79.9801,80.009,32950.0
2024-08-23 10:55:00,83.08,83.1,83.07,83.09,17256.0,79.9993,80.0186,79.9897,80.009,17256.0
2024-08-23 11:00:00,83.09,83.11,83.08,83.09,125897.0,80.009,80.0282,79.9993,80.009,125897.0
2024-08-23 11:05:00,83.09,83.1,83.07,83.08,176723.0,80.009,80.0186,79.9897,79.9993,176723.0
2024-08-23 11:10:00,83.08,83.12,83.07,83.11,216295.0,79.9993,80.0378,79.9897,80.0282,216295.0
2024-08-23 11:15:00,83.11,83.14,83.1,83.13,148296.0,80.0282,80.0571,80.0186,80.0475,148296.0
2024-08-23 11:20:00,83.13,83.13,83.12,83.13,9199.0,80.0475,80.0475,80.0378,80.0475,9199.0
2024-08-23 11:25:00,83.12,83.15,83.08,83.09,23008.0,80.0378,80.0667,79.9993,80.009,23008.0
2024-08-23 11:30:00,83.09,83.09,83.05,83.06,39222.0,80.009,80.009,79.9704,79.9801,39222.0
2024-08-23 11:35:00,83.06,83.08,83.04,83.08,105902.0,79.9801,79.9993,79.9608,79.9993,105902.0
2024-08-23 11:40:00,83.08,83.1,83.07,83.08,38015.0,79.9993,80.0186,79.9897,79.9993,38015.0
2024-08-23 11:45:00,83.08,83.08,83.05,83.06,17900.0,79.9993,79.9993,79.9704,79.9801,17900.0
2024-08-23 11:50:00,83.06,83.06,83.04,83.05,41025.0,79.9801,79.9801,79.9608,79.9704,41025.0
2024-08-23 11:55:00,83.05,83.06,83.04,83.06,41562.0,79.9704,79.9801,79.9608,79.9801,41562.0
2024-08-23 12:00:00,83.06,83.06,83.03,83.04,42617.0,79.9801,79.9801,79.9512,79.9608,42617.0
2024-08-23 12:05:00,83.04,83.04,83.02,83.03,161375.0,79.9608,79.9608,79.9416,79.9512,161375.0
2024-08-23 12:10:00,83.03,83.04,83.03,83.04,112872.0,79.9512,79.9608,79.9512,79.9608,112872.0
2024-08-23 12:15:00,83.04,83.05,83.03,83.03,87884.0,79.9608,79.9704,79.9512,79.9512,87884.0
2024-08-23 12:20:00,83.03,83.03,83.01,83.02,36996.0,79.9512,79.9512,79.9319,79.9416,36996.0
2024-08-23 12:25:00,83.02,83.02,83.0,83.02,29081.0,79.9416,79.9416,79.9223,79.9416,29081.0
2024-08-23 12:30:00,83.02,83.03,83.0,83.01,45541.0,79.9416,79.9512,79.9223,79.9319,45541.0
2024-08-23 12:35:00,83.02,83.03,82.99,83.0,18056.0,79.9416,79.9512,79.9127,79.9223,18056.0
2024-08-23 12:40:00,83.0,83.0,82.96,82.96,18502.0,79.9223,79.9223,79.8838,79.8838,18502.0
2024-08-23 12:45:00,82.97,83.01,82.96,82.99,17871.0,79.8934,79.9319,79.8838,79.9127,17871.0
2024-08-23 12:50:00,83.0,83.01,83.0,83.01,10545.0,79.9223,79.9319,79.9223,79.9319,10545.0
2024-08-23 12:55:00,83.01,83.01,82.99,83.01,31178.0,79.9319,79.9319,79.9127,79.9319,31178.0
2024-08-23 13:00:00,83.01,83.05,83.0,83.04,32470.0,79.9319,79.9704,79.9223,79.9608,32470.0
2024-08-23 13:05:00,83.04,83.05,83.03,83.04,6171.0,79.9608,79.9704,79.9512,79.9608,6171.0
2024-08-23 13:10:00,83.04,83.05,83.03,83.04,19253.0,79.9608,79.9704,79.9512,79.9608,19253.0
2024-08-23 13:15:00,83.05,83.05,83.01,83.02,10266.0,79.9704,79.9704,79.9319,79.9416,10266.0
2024-08-23 13:20:00,83.02,83.04,83.01,83.03,23168.0,79.9416,79.9608,79.9319,79.9512,23168.0
2024-08-23 13:25:00,83.03,83.05,83.02,83.04,5791.0,79.9512,79.9704,79.9416,79.9608,5791.0
2024-08-23 13:30:00,83.05,83.07,83.03,83.06,19646.0,79.9704,79.9897,79.9512,79.9801,19646.0
2024-08-23 13:35:00,83.06,83.06,83.05,83.06,12151.0,79.9801,79.9801,79.9704,79.9801,12151.0
2024-08-23 13:40:00,83.06,83.06,83.05,83.06,35097.0,79.9801,79.9801,79.9704,79.9801,35097.0
2024-08-23 13:45:00,83.06,83.07,83.05,83.06,24655.0,79.9801,79.9897,79.9704,79.9801,24655.0
2024-08-23 13:50:00,83.06,83.09,83.06,83.09,22285.0,79.9801,80.009,79.9801,80.009,22285.0
2024-08-23 13:55:00,83.09,83.1,83.09,83.1,14726.0,80.009,80.0186,80.009,80.0186,14726.0
2024-08-23 14:00:00,83.1,83.11,83.09,83.09,57011.0,80.0186,80.0282,80.009,80.009,57011.0
2024-08-23 14:05:00,83.1,83.12,83.09,83.11,139870.0,80.0186,80.0378,80.009,80.0282,139870.0
2024-08-23 14:10:00,83.11,83.14,83.1,83.13,64037.0,80.0282,80.0571,80.0186,80.0475,64037.0
2024-08-23 14:15:00,83.13,83.14,83.11,83.12,18431.0,80.0475,80.0571,80.0282,80.0378,18431.0
2024-08-23 14:20:00,83.11,83.12,83.09,83.1,13155.0,80.0282,80.0378,80.009,80.0186,13155.0
2024-08-23 14:25:00,83.1,83.11,83.09,83.1,13194.0,80.0186,80.0282,80.009,80.0186,13194.0
2024-08-23 14:30:00,83.11,83.12,83.1,83.1,22825.0,80.0282,80.0378,80.0186,80.0186,22825.0
2024-08-23 14:35:00,83.11,83.13,83.1,83.13,23110.0,80.0282,80.0475,80.0186,80.0475,23110.0
2024-08-23 14:40:00,83.13,83.14,83.12,83.12,28102.0,80.0475,80.0571,80.0378,80.0378,28102.0
2024-08-23 14:45:00,83.12,83.13,83.11,83.12,27247.0,80.0378,80.0475,80.0282,80.0378,27247.0
2024-08-23 14:50:00,83.12,83.12,83.11,83.11,17319.0,80.0378,80.0378,80.0282,80.0282,17319.0
2024-08-23 14:55:00,83.12,83.12,83.11,83.12,94474.0,80.0378,80.0378,80.0282,80.0378,94474.0
2024-08-23 15:00:00,83.12,83.15,83.11,83.14,43688.0,80.0378,80.0667,80.0282,80.0571,43688.0
2024-08-23 15:05:00,83.14,83.16,83.13,83.16,21644.0,80.0571,80.0764,80.0475,80.0764,21644.0
2024-08-23 15:10:00,83.16,83.17,83.15,83.16,22369.0,80.0764,80.086,80.0667,80.0764,22369.0
2024-08-23 15:15:00,83.17,83.18,83.15,83.17,1059605.0,80.086,80.0956,80.0667,80.086,1059605.0
2024-08-23 15:20:00,83.17,83.17,83.14,83.15,89213.0,80.086,80.086,80.0571,80.0667,89213.0
2024-08-23 15:25:00,83.15,83.15,83.14,83.15,21855.0,80.0667,80.0667,80.0571,80.0667,21855.0
2024-08-23 15:30:00,83.15,83.15,83.14,83.14,37326.0,80.0667,80.0667,80.0571,80.0571,37326.0
2024-08-23 15:35:00,83.14,83.15,83.13,83.15,86681.0,80.0571,80.0667,80.0475,80.0667,86681.0
2024-08-23 15:40:00,83.15,83.15,83.14,83.14,28211.0,80.0667,80.0667,80.0571,80.0571,28211.0
2024-08-23 15:45:00,83.15,83.15,83.14,83.15,25491.0,80.0667,80.0667,80.0571,80.0667,25491.0
2024-08-23 15:50:00,83.15,83.15,83.13,83.15,94277.0,80.0667,80.0667,80.0475,80.0667,94277.0
2024-08-23 15:55:00,83.15,83.16,83.13,83.13,180114.0,80.0667,80.0764,80.0475,80.0475,180114.0
2024-08-26 09:30:00,83.28,83.28,83.22,83.22,88818.0,80.1919,80.1919,80.1341,80.1341,88818.0
2024-08-26 09:35:00,83.22,83.22,83.18,83.2,93990.0,80.1341,80.1341,80.0956,80.1149,93990.0
2024-08-26 09:40:00,83.2,83.21,83.14,83.17,152490.0,80.1149,80.1245,80.0571,80.086,152490.0
2024-08-26 09:45:00,83.17,83.18,83.14,83.15,90470.0,80.086,80.0956,80.0571,80.0667,90470.0
2024-08-26 09:50:00,83.14,83.17,83.13,83.15,94517.0,80.0571,80.086,80.0475,80.0667,94517.0
2024-08-26 09:55:00,83.15,83.16,83.12,83.13,118904.0,80.0667,80.0764,80.0378,80.0475,118904.0
2024-08-26 10:00:00,83.13,83.15,83.12,83.14,35626.0,80.0475,80.0667,80.0378,80.0571,35626.0
2024-08-26 10:05:00,83.14,83.16,83.14,83.16,36692.0,80.0571,80.0764,80.0571,80.0764,36692.0
2024-08-26 10:10:00,83.16,83.19,83.15,83.17,31344.0,80.0764,80.1052,80.0667,80.086,31344.0
2024-08-26 10:15:00,83.17,83.19,83.17,83.18,145320.0,80.086,80.1052,80.086,80.0956,145320.0
2024-08-26 10:20:00,83.18,83.2,83.16,83.19,124853.0,80.0956,80.1149,80.0764,80.1052,124853.0
2024-08-26 10:25:00,83.18,83.21,83.17,83.19,16800.0,80.0956,80.1245,80.086,80.1052,16800.0
2024-08-26 10:30:00,83.19,83.22,83.19,83.2,22326.0,80.1052,80.1341,80.1052,80.1149,22326.0
2024-08-26 10:35:00,83.2,83.24,83.19,83.23,25987.0,80.1149,80.1534,80.1052,80.1438,25987.0
2024-08-26 10:40:00,83.23,83.24,83.2,83.24,28758.0,80.1438,80.1534,80.1149,80.1534,28758.0
2024-08-26 10:45:00,83.23,83.24,83.2,83.2,34752.0,80.1438,80.1534,80.1149,80.1149,34752.0
2024-08-26 10:50:00,83.2,83.22,83.19,83.21,22319.0,80.1149,80.1341,80.1052,80.1245,22319.0
2024-08-26 10:55:00,83.21,83.21,83.2,83.2,20344.0,80.1245,80.1245,80.1149,80.1149,20344.0
2024-08-26 11:00:00,83.2,83.21,83.18,83.18,25428.0,80.1149,80.1245,80.0956,80.0956,25428.0
2024-08-26 11:05:00,83.18,83.19,83.15,83.17,18770.0,80.0956,80.1052,80.0667,80.086,18770.0
2024-08-26 11:10:00,83.18,83.19,83.17,83.18,16260.0,80.0956,80.1052,80.086,80.0956,16260.0
2024-08-26 11:15:00,83.17,83.18,83.13,83.14,10809.0,80.086,80.0956,80.0475,80.0571,10809.0
2024-08-26 11:20:00,83.14,83.14,83.09,83.09,17953.0,80.0571,80.0571,80.009,80.009,17953.0
2024-08-26 11:25:00,83.09,83.11,83.09,83.11,17580.0,80.009,80.0282,80.009,80.0282,17580.0
2024-08-26 11:30:00,83.11,83.11,83.08,83.1,28806.0,80.0282,80.0282,79.9993,80.0186,28806.0
2024-08-26 11:35:00,83.09,83.12,83.08,83.12,30307.0,80.009,80.0378,79.9993,80.0378,30307.0
2024-08-26 11:40:00,83.12,83.12,83.08,83.09,20900.0,80.0378,80.0378,79.9993,80.009,20900.0
2024-08-26 11:45:00,83.09,83.09,83.07,83.08,28412.0,80.009,80.009,79.9897,79.9993,28412.0
2024-08-26 11:50:00,83.08,83.09,83.07,83.08,26756.0,79.9993,80.009,79.9897,79.9993,26756.0
2024-08-26 11:55:00,83.08,83.08,83.07,83.07,10025.0,79.9993,79.9993,79.9897,79.9897,10025.0
2024-08-26 12:00:00,83.08,83.09,83.06,83.09,60916.0,79.9993,80.009,79.9801,80.009,60916.0
2024-08-26 12:05:00,83.08,83.09,83.07,83.08,117303.0,79.9993,80.009,79.9897,79.9993,117303.0
2024-08-26 12:10:00,83.08,83.08,83.05,83.08,27450.0,79.9993,79.9993,79.9704,79.9993,27450.0
2024-08-26 12:15:00,83.08,83.08,83.05,83.07,149634.0,79.9993,79.9993,79.9704,79.9897,149634.0
2024-08-26 12:20:00,83.07,83.08,83.05,83.06,153469.0,79.9897,79.9993,79.9704,79.9801,153469.0
2024-08-26 12:25:00,83.05,83.08,83.05,83.07,19524.0,79.9704,79.9993,79.9704,79.9897,19524.0
2024-08-26 12:30:00,83.06,83.09,83.06,83.07,12733.0,79.9801,80.009,79.9801,79.9897,12733.0
2024-08-26 12:35:00,83.08,83.1,83.07,83.07,112303.0,79.9993,80.0186,79.9897,79.9897,112303.0
2024-08-26 12:40:00,83.07,83.08,83.05,83.06,26285.0,79.9897,79.9993,79.9704,79.9801,26285.0
2024-08-26 12:45:00,83.06,83.07,83.05,83.06,153780.0,79.9801,79.9897,79.9704,79.9801,153780.0
2024-08-26 12:50:00,83.06,83.08,83.06,83.06,28586.0,79.9801,79.9993,79.9801,79.9801,28586.0
2024-08-26 12:55:00,83.06,83.07,83.05,83.06,10921.0,79.9801,79.9897,79.9704,79.9801,10921.0
2024-08-26 13:00:00,83.07,83.09,83.07,83.09,30214.0,79.9897,80.009,79.9897,80.009,30214.0
2024-08-26 13:05:00,83.09,83.1,83.08,83.1,14719.0,80.009,80.0186,79.9993,80.0186,14719.0
2024-08-26 13:10:00,83.1,83.12,83.1,83.11,21930.0,80.0186,80.0378,80.0186,80.0282,21930.0
2024-08-26 13:15:00,83.11,83.11,83.09,83.09,9385.0,80.0282,80.0282,80.009,80.009,9385.0
2024-08-26 13:20:00,83.1,83.1,83.08,83.09,111694.0,80.0186,80.0186,79.9993,80.009,111694.0
2024-08-26 13:25:00,83.09,83.1,83.08,83.09,45948.0,80.009,80.0186,79.9993,80.009,45948.0
2024-08-26 13:30:00,83.09,83.11,83.09,83.1,57981.0,80.009,80.0282,80.009,80.0186,57981.0
2024-08-26 13:35:00,83.09,83.1,83.08,83.09,76051.0,80.009,80.0186,79.9993,80.009,76051.0
2024-08-26 13:40:00,83.09,83.11,83.08,83.09,27175.0,80.009,80.0282,79.9993,80.009,27175.0
2024-08-26 13:45:00,83.09,83.1,83.08,83.09,19792.0,80.009,80.0186,79.9993,80.009,19792.0
2024-08-26 13:50:00,83.09,83.1,83.08,83.1,11019.0,80.009,80.0186,79.9993,80.0186,11019.0
2024-08-26 13:55:00,83.1,83.1,83.09,83.09,12790.0,80.0186,80.0186,80.009,80.009,12790.0
2024-08-26 14:00:00,83.09,83.12,83.09,83.12,19451.0,80.009,80.0378,80.009,80.0378,19451.0
2024-08-26 14:05:00,83.12,83.12,83.1,83.12,105974.0,80.0378,80.0378,80.0186,80.0378,105974.0
2024-08-26 14:10:00,83.11,83.12,83.1,83.12,16458.0,80.0282,80.0378,80.0186,80.0378,16458.0
2024-08-26 14:15:00,83.11,83.12,83.1,83.11,13855.0,80.0282,80.0378,80.0186,80.0282,13855.0
2024-08-26 14:20:00,83.11,83.11,83.1,83.11,17190.0,80.0282,80.0282,80.0186,80.0282,17190.0
2024-08-26 14:25:00,83.1,83.12,83.1,83.11,31426.0,80.0186,80.0378,80.0186,80.0282,31426.0
2024-08-26 14:30:00,83.11,83.11,83.09,83.1,22768.0,80.0282,80.0282,80.009,80.0186,22768.0
2024-08-26 14:35:00,83.09,83.1,83.09,83.09,13134.0,80.009,80.0186,80.009,80.009,13134.0
2024-08-26 14:40:00,83.09,83.11,83.09,83.11,19460.0,80.009,80.0282,80.009,80.0282,19460.0
2024-08-26 14:45:00,83.11,83.12,83.1,83.11,19881.0,80.0282,80.0378,80.0186,80.0282,19881.0
2024-08-26 14:50:00,83.12,83.12,83.1,83.11,59276.0,80.0378,80.0378,80.0186,80.0282,59276.0
2024-08-26 14:55:00,83.1,83.11,83.09,83.09,83583.0,80.0186,80.0282,80.009,80.009,83583.0
2024-08-26 15:00:00,83.09,83.1,83.08,83.08,26230.0,80.009,80.0186,79.9993,79.9993,26230.0
2024-08-26 15:05:00,83.09,83.09,83.08,83.09,12537.0,80.009,80.009,79.9993,80.009,12537.0
2024-08-26 15:10:00,83.09,83.09,83.08,83.09,8131.0,80.009,80.009,79.9993,80.009,8131.0
2024-08-26 15:15:00,83.09,83.1,83.08,83.1,17146.0,80.009,80.0186,79.9993,80.0186,17146.0
2024-08-26 15:20:00,83.09,83.1,83.08,83.09,53418.0,80.009,80.0186,79.9993,80.009,53418.0
2024-08-26 15:25:00,83.09,83.1,83.08,83.09,36429.0,80.009,80.0186,79.9993,80.009,36429.0
2024-08-26 15:30:00,83.1,83.1,83.09,83.1,35794.0,80.0186,80.0186,80.009,80.0186,35794.0
2024-08-26 15:35:00,83.09,83.11,83.09,83.1,44145.0,80.009,80.0282,80.009,80.0186,44145.0
2024-08-26 15:40:00,83.1,83.1,83.09,83.1,16473.0,80.0186,80.0186,80.009,80.0186,16473.0
2024-08-26 15:45:00,83.1,83.1,83.09,83.09,24872.0,80.0186,80.0186,80.009,80.009,24872.0
2024-08-26 15:50:00,83.09,83.1,83.09,83.09,42744.0,80.009,80.0186,80.009,80.009,42744.0
2024-08-26 15:55:00,83.09,83.1,83.06,83.08,166367.0,80.009,80.0186,79.9801,79.9993,166367.0
2024-08-27 09:30:00,82.95,82.95,82.83,82.86,70427.0,79.8741,79.8741,79.7586,79.7875,70427.0
2024-08-27 09:35:00,82.86,82.88,82.83,82.86,30763.0,79.7875,79.8067,79.7586,79.7875,30763.0
2024-08-27 09:40:00,82.85,82.88,82.85,82.87,24987.0,79.7779,79.8067,79.7779,79.7971,24987.0
2024-08-27 09:45:00,82.87,82.9,82.87,82.9,36650.0,79.7971,79.826,79.7971,79.826,36650.0
2024-08-27 09:50:00,82.89,82.91,82.88,82.89,26869.0,79.8164,79.8356,79.8067,79.8164,26869.0
2024-08-27 09:55:00,82.89,82.9,82.86,82.88,14723.0,79.8164,79.826,79.7875,79.8067,14723.0
2024-08-27 10:00:00,82.88,82.92,82.87,82.92,20195.0,79.8067,79.8453,79.7971,79.8453,20195.0
2024-08-27 10:05:00,82.92,82.92,82.89,82.91,22465.0,79.8453,79.8453,79.8164,79.8356,22465.0
2024-08-27 10:10:00,82.91,82.93,82.88,82.89,39594.0,79.8356,79.8549,79.8067,79.8164,39594.0
2024-08-27 10:15:00,82.88,82.9,82.88,82.9,378947.0,79.8067,79.826,79.8067,79.826,378947.0
2024-08-27 10:20:00,82.91,82.93,82.9,82.92,29766.0,79.8356,79.8549,79.826,79.8453,29766.0
2024-08-27 10:25:00,82.91,82.92,82.9,82.92,28539.0,79.8356,79.8453,79.826,79.8453,28539.0
2024-08-27 10:30:00,82.92,82.92,82.89,82.89,82998.0,79.8453,79.8453,79.8164,79.8164,82998.0
2024-08-27 10:35:00,82.9,82.96,82.89,82.96,22290.0,79.826,79.8838,79.8164,79.8838,22290.0
2024-08-27 10:40:00,82.96,82.98,82.96,82.97,22466.0,79.8838,79.903,79.8838,79.8934,22466.0
2024-08-27 10:45:00,82.97,82.98,82.95,82.98,18915.0,79.8934,79.903,79.8741,79.903,18915.0
2024-08-27 10:50:00,82.98,82.98,82.95,82.97,18208.0,79.903,79.903,79.8741,79.8934,18208.0
2024-08-27 10:55:00,82.97,83.0,82.96,83.0,14050.0,79.8934,79.9223,79.8838,79.9223,14050.0
2024-08-27 11:00:00,82.99,83.0,82.97,83.0,31396.0,79.9127,79.9223,79.8934,79.9223,31396.0
2024-08-27 11:05:00,83.0,83.01,82.99,83.01,12101.0,79.9223,79.9319,79.9127,79.9319,12101.0
2024-08-27 11:10:00,83.0,83.02,83.0,83.02,85457.0,79.9223,79.9416,79.9223,79.9416,85457.0
2024-08-27 11:15:00,83.01,83.02,82.97,82.98,21408.0,79.9319,79.9416,79.8934,79.903,21408.0
2024-08-27 11:20:00,82.98,83.02,82.98,83.01,38677.0,79.903,79.9416,79.903,79.9319,38677.0
2024-08-27 11:25:00,83.01,83.01,82.98,82.98,11201.0,79.9319,79.9319,79.903,79.903,11201.0
2024-08-27 11:30:00,82.99,82.99,82.97,82.98,19071.0,79.9127,79.9127,79.8934,79.903,19071.0
2024-08-27 11:35:00,82.98,83.0,82.97,82.99,33923.0,79.903,79.9223,79.8934,79.9127,33923.0
2024-08-27 11:40:00,82.99,82.99,82.98,82.98,88666.0,79.9127,79.9127,79.903,79.903,88666.0
2024-08-27 11:45:00,82.99,82.99,82.97,82.98,20684.0,79.9127,79.9127,79.8934,79.903,20684.0
2024-08-27 11:50:00,82.98,82.98,82.97,82.98,19852.0,79.903,79.903,79.8934,79.903,19852.0
2024-08-27 11:55:00,82.97,82.98,82.97,82.98,80508.0,79.8934,79.903,79.8934,79.903,80508.0
2024-08-27 12:00:00,82.97,82.99,82.96,82.97,178754.0,79.8934,79.9127,79.8838,79.8934,178754.0
2024-08-27 12:05:00,82.96,82.97,82.95,82.97,32841.0,79.8838,79.8934,79.8741,79.8934,32841.0
2024-08-27 12:10:00,82.96,82.98,82.96,82.98,201963.0,79.8838,79.903,79.8838,79.903,201963.0
2024-08-27 12:15:00,82.98,83.0,82.97,83.0,55649.0,79.903,79.9223,79.8934,79.9223,55649.0
2024-08-27 12:20:00,83.0,83.0,82.96,82.98,302490.0,79.9223,79.9223,79.8838,79.903,302490.0
2024-08-27 12:25:00,82.98,83.0,82.97,82.98,129504.0,79.903,79.9223,79.8934,79.903,129504.0
2024-08-27 12:30:00,82.98,82.99,82.96,82.98,57756.0,79.903,79.9127,79.8838,79.903,57756.0
2024-08-27 12:35:00,82.98,83.0,82.98,82.98,35538.0,79.903,79.9223,79.903,79.903,35538.0
2024-08-27 12:40:00,82.98,83.0,82.98,82.99,144937.0,79.903,79.9223,79.903,79.9127,144937.0
2024-08-27 12:45:00,82.98,82.98,82.97,82.97,10058.0,79.903,79.903,79.8934,79.8934,10058.0
2024-08-27 12:50:00,82.98,82.99,82.97,82.98,43755.0,79.903,79.9127,79.8934,79.903,43755.0
2024-08-27 12:55:00,82.98,83.0,82.98,82.98,83243.0,79.903,79.9223,79.903,79.903,83243.0
2024-08-27 13:00:00,82.99,83.02,82.97,82.98,169775.0,79.9127,79.9416,79.8934,79.903,169775.0
2024-08-27 13:05:00,82.97,83.0,82.96,83.0,27420.0,79.8934,79.9223,79.8838,79.9223,27420.0
2024-08-27 13:10:00,83.0,83.02,83.0,83.01,36445.0,79.9223,79.9416,79.9223,79.9319,36445.0
2024-08-27 13:15:00,83.01,83.02,82.99,83.02,205149.0,79.9319,79.9416,79.9127,79.9416,205149.0
2024-08-27 13:20:00,83.02,83.03,83.0,83.01,17572.0,79.9416,79.9512,79.9223,79.9319,17572.0
2024-08-27 13:25:00,83.0,83.02,82.99,83.02,12563.0,79.9223,79.9416,79.9127,79.9416,12563.0
2024-08-27 13:30:00,83.02,83.02,83.0,83.01,29711.0,79.9416,79.9416,79.9223,79.9319,29711.0
2024-08-27 13:35:00,83.01,83.04,83.0,83.03,48913.0,79.9319,79.9608,79.9223,79.9512,48913.0
2024-08-27 13:40:00,83.03,83.04,83.02,83.04,24268.0,79.9512,79.9608,79.9416,79.9608,24268.0
2024-08-27 13:45:00,83.04,83.04,83.02,83.03,13239.0,79.9608,79.9608,79.9416,79.9512,13239.0
2024-08-27 13:50:00,83.03,83.05,83.02,83.04,17230.0,79.9512,79.9704,79.9416,79.9608,17230.0
2024-08-27 13:55:00,83.04,83.05,83.03,83.04,23854.0,79.9608,79.9704,79.9512,79.9608,23854.0
2024-08-27 14:00:00,83.04,83.07,83.04,83.04,206061.0,79.9608,79.9897,79.9608,79.9608,206061.0
2024-08-27 14:05:00,83.04,83.05,83.04,83.05,30379.0,79.9608,79.9704,79.9608,79.9704,30379.0
2024-08-27 14:10:00,83.05,83.05,83.01,83.02,31643.0,79.9704,79.9704,79.9319,79.9416,31643.0
2024-08-27 14:15:00,83.02,83.03,83.01,83.03,20632.0,79.9416,79.9512,79.9319,79.9512,20632.0
2024-08-27 14:20:00,83.03,83.05,83.03,83.05,121631.0,79.9512,79.9704,79.9512,79.9704,121631.0
2024-08-27 14:25:00,83.06,83.07,83.05,83.06,21947.0,79.9801,79.9897,79.9704,79.9801,21947.0
2024-08-27 14:30:00,83.06,83.06,83.05,83.06,11655.0,79.9801,79.9801,79.9704,79.9801,11655.0
2024-08-27 14:35:00,83.06,83.06,83.04,83.04,23016.0,79.9801,79.9801,79.9608,79.9608,23016.0
2024-08-27 14:40:00,83.05,83.07,83.04,83.06,30541.0,79.9704,79.9897,79.9608,79.9801,30541.0
2024-08-27 14:45:00,83.06,83.07,83.05,83.07,27707.0,79.9801,79.9897,79.9704,79.9897,27707.0
2024-08-27 14:50:00,83.07,83.08,83.05,83.06,42012.0,79.9897,79.9993,79.9704,79.9801,42012.0
2024-08-27 14:55:00,83.06,83.07,83.04,83.06,140839.0,79.9801,79.9897,79.9608,79.9801,140839.0
2024-08-27 15:00:00,83.05,83.05,83.04,83.05,18057.0,79.9704,79.9704,79.9608,79.9704,18057.0
2024-08-27 15:05:00,83.05,83.05,83.02,83.03,71852.0,79.9704,79.9704,79.9416,79.9512,71852.0
2024-08-27 15:10:00,83.04,83.04,83.02,83.03,26648.0,79.9608,79.9608,79.9416,79.9512,26648.0
2024-08-27 15:15:00,83.03,83.03,83.02,83.03,30647.0,79.9512,79.9512,79.9416,79.9512,30647.0
2024-08-27 15:20:00,83.03,83.05,83.02,83.05,57782.0,79.9512,79.9704,79.9416,79.9704,57782.0
2024-08-27 15:25:00,83.05,83.06,83.03,83.04,42755.0,79.9704,79.9801,79.9512,79.9608,42755.0
2024-08-27 15:30:00,83.04,83.05,83.03,83.05,30822.0,79.9608,79.9704,79.9512,79.9704,30822.0
2024-08-27 15:35:00,83.05,83.06,83.04,83.06,28420.0,79.9704,79.9801,79.9608,79.9801,28420.0
2024-08-27 15:40:00,83.06,83.06,83.05,83.05,29522.0,79.9801,79.9801,79.9704,79.9704,29522.0
2024-08-27 15:45:00,83.06,83.06,83.04,83.05,35640.0,79.9801,79.9801,79.9608,79.9704,35640.0
2024-08-27 15:50:00,83.05,83.05,83.03,83.05,34574.0,79.9704,79.9704,79.9512,79.9704,34574.0
2024-08-27 15:55:00,83.05,83.06,83.03,83.06,154320.0,79.9704,79.9801,79.9512,79.9801,154320.0
2024-08-28 09:30:00,83.05,83.05,83.0,83.01,62757.0,79.9704,79.9704,79.9223,79.9319,62757.0
2024-08-28 09:35:00,83.01,83.01,82.98,82.98,22370.0,79.9319,79.9319,79.903,79.903,22370.0
2024-08-28 09:40:00,82.98,83.01,82.98,83.01,23877.0,79.903,79.9319,79.903,79.9319,23877.0
2024-08-28 09:45:00,83.01,83.03,83.0,83.03,12950.0,79.9319,79.9512,79.9223,79.9512,12950.0
2024-08-28 09:50:00,83.02,83.05,83.02,83.03,33024.0,79.9416,79.9704,79.9416,79.9512,33024.0
2024-08-28 09:55:00,83.03,83.04,83.01,83.03,39132.0,79.9512,79.9608,79.9319,79.9512,39132.0
2024-08-28 10:00:00,83.03,83.04,83.01,83.03,26491.0,79.9512,79.9608,79.9319,79.9512,26491.0
2024-08-28 10:05:00,83.03,83.05,83.02,83.05,17636.0,79.9512,79.9704,79.9416,79.9704,17636.0
2024-08-28 10:10:00,83.05,83.07,83.04,83.06,29946.0,79.9704,79.9897,79.9608,79.9801,29946.0
2024-08-28 10:15:00,83.06,83.08,83.05,83.07,51322.0,79.9801,79.9993,79.9704,79.9897,51322.0
2024-08-28 10:20:00,83.06,83.08,83.04,83.05,16014.0,79.9801,79.9993,79.9608,79.9704,16014.0
2024-08-28 10:25:00,83.04,83.05,83.03,83.03,10485.0,79.9608,79.9704,79.9512,79.9512,10485.0
2024-08-28 10:30:00,83.04,83.05,83.03,83.05,19344.0,79.9608,79.9704,79.9512,79.9704,19344.0
2024-08-28 10:35:00,83.05,83.05,83.04,83.05,19292.0,79.9704,79.9704,79.9608,79.9704,19292.0
2024-08-28 10:40:00,83.05,83.06,83.04,83.06,21371.0,79.9704,79.9801,79.9608,79.9801,21371.0
2024-08-28 10:45:00,83.06,83.07,83.05,83.06,23938.0,79.9801,79.9897,79.9704,79.9801,23938.0
2024-08-28 10:50:00,83.06,83.07,83.05,83.06,24920.0,79.9801,79.9897,79.9704,79.9801,24920.0
2024-08-28 10:55:00,83.06,83.08,83.05,83.08,118214.0,79.9801,79.9993,79.9704,79.9993,118214.0
2024-08-28 11:00:00,83.08,83.09,83.06,83.06,45746.0,79.9993,80.009,79.9801,79.9801,45746.0
2024-08-28 11:05:00,83.06,83.07,83.04,83.05,107852.0,79.9801,79.9897,79.9608,79.9704,107852.0
2024-08-28 11:10:00,83.05,83.05,83.04,83.05,33769.0,79.9704,79.9704,79.9608,79.9704,33769.0
2024-08-28 11:15:00,83.05,83.07,83.04,83.06,45692.0,79.9704,79.9897,79.9608,79.9801,45692.0
2024-08-28 11:20:00,83.07,83.1,83.06,83.09,19847.0,79.9897,80.0186,79.9801,80.009,19847.0
2024-08-28 11:25:00,83.09,83.1,83.08,83.09,24500.0,80.009,80.0186,79.9993,80.009,24500.0
2024-08-28 11:30:00,83.08,83.09,83.06,83.06,8376.0,79.9993,80.009,79.9801,79.9801,8376.0
2024-08-28 11:35:00,83.06,83.08,83.05,83.06,24335.0,79.9801,79.9993,79.9704,79.9801,24335.0
2024-08-28 11:40:00,83.06,83.07,83.05,83.06,52651.0,79.9801,79.9897,79.9704,79.9801,52651.0
2024-08-28 11:45:00,83.05,83.06,83.04,83.05,25876.0,79.9704,79.9801,79.9608,79.9704,25876.0
2024-08-28 11:50:00,83.05,83.07,83.04,83.06,12528.0,79.9704,79.9897,79.9608,79.9801,12528.0
2024-08-28 11:55:00,83.06,83.06,83.03,83.05,32705.0,79.9801,79.9801,79.9512,79.9704,32705.0
2024-08-28 12:00:00,83.05,83.05,83.02,83.04,78289.0,79.9704,79.9704,79.9416,79.9608,78289.0
2024-08-28 12:05:00,83.05,83.05,83.03,83.04,13905.0,79.9704,79.9704,79.9512,79.9608,13905.0
2024-08-28 12:10:00,83.04,83.05,83.04,83.05,35563.0,79.9608,79.9704,79.9608,79.9704,35563.0
2024-08-28 12:15:00,83.06,83.06,83.04,83.05,68743.0,79.9801,79.9801,79.9608,79.9704,68743.0
2024-08-28 12:20:00,83.05,83.05,83.01,83.01,35372.0,79.9704,79.9704,79.9319,79.9319,35372.0
2024-08-28 12:25:00,83.02,83.03,83.01,83.01,30681.0,79.9416,79.9512,79.9319,79.9319,30681.0
2024-08-28 12:30:00,83.01,83.03,83.01,83.03,34292.0,79.9319,79.9512,79.9319,79.9512,34292.0
2024-08-28 12:35:00,83.03,83.03,83.02,83.02,19202.0,79.9512,79.9512,79.9416,79.9416,19202.0
2024-08-28 12:40:00,83.02,83.02,83.01,83.02,17326.0,79.9416,79.9416,79.9319,79.9416,17326.0
2024-08-28 12:45:00,83.01,83.02,83.0,83.0,71631.0,79.9319,79.9416,79.9223,79.9223,71631.0
2024-08-28 12:50:00,83.01,83.02,83.0,83.01,34138.0,79.9319,79.9416,79.9223,79.9319,34138.0
2024-08-28 12:55:00,83.01,83.01,82.99,83.0,25544.0,79.9319,79.9319,79.9127,79.9223,25544.0
2024-08-28 13:00:00,83.0,83.01,82.99,83.0,56186.0,79.9223,79.9319,79.9127,79.9223,56186.0
2024-08-28 13:05:00,83.0,83.0,82.98,82.98,21182.0,79.9223,79.9223,79.903,79.903,21182.0
2024-08-28 13:10:00,82.98,82.99,82.95,82.95,665327.0,79.903,79.9127,79.8741,79.8741,665327.0
2024-08-28 13:15:00,82.95,82.98,82.95,82.97,69399.0,79.8741,79.903,79.8741,79.8934,69399.0
2024-08-28 13:20:00,82.98,83.0,82.97,83.0,30980.0,79.903,79.9223,79.8934,79.9223,30980.0
2024-08-28 13:25:00,83.0,83.0,82.99,83.0,11445.0,79.9223,79.9223,79.9127,79.9223,11445.0
2024-08-28 13:30:00,83.0,83.0,82.99,83.0,12257.0,79.9223,79.9223,79.9127,79.9223,12257.0
2024-08-28 13:35:00,83.0,83.0,82.98,82.98,12549.0,79.9223,79.9223,79.903,79.903,12549.0
2024-08-28 13:40:00,82.98,82.99,82.97,82.98,27589.0,79.903,79.9127,79.8934,79.903,27589.0
2024-08-28 13:45:00,82.98,82.98,82.97,82.98,31188.0,79.903,79.903,79.8934,79.903,31188.0
2024-08-28 13:50:00,82.98,82.98,82.96,82.97,128555.0,79.903,79.903,79.8838,79.8934,128555.0
2024-08-28 13:55:00,82.97,82.98,82.96,82.98,12653.0,79.8934,79.903,79.8838,79.903,12653.0
2024-08-28 14:00:00,82.98,82.98,82.95,82.98,49630.0,79.903,79.903,79.8741,79.903,49630.0
2024-08-28 14:05:00,82.98,82.99,82.96,82.97,45104.0,79.903,79.9127,79.8838,79.8934,45104.0
2024-08-28 14:10:00,82.96,82.97,82.95,82.95,65350.0,79.8838,79.8934,79.8741,79.8741,65350.0
2024-08-28 14:15:00,82.95,82.97,82.94,82.97,23291.0,79.8741,79.8934,79.8645,79.8934,23291.0
2024-08-28 14:20:00,82.97,82.97,82.94,82.95,13469.0,79.8934,79.8934,79.8645,79.8741,13469.0
2024-08-28 14:25:00,82.95,82.96,82.94,82.94,23021.0,79.8741,79.8838,79.8645,79.8645,23021.0
2024-08-28 14:30:00,82.95,82.96,82.94,82.95,11295.0,79.8741,79.8838,79.8645,79.8741,11295.0
2024-08-28 14:35:00,82.95,82.96,82.95,82.95,23307.0,79.8741,79.8838,79.8741,79.8741,23307.0
2024-08-28 14:40:00,82.95,82.97,82.95,82.95,56593.0,79.8741,79.8934,79.8741,79.8741,56593.0
2024-08-28 14:45:00,82.95,82.97,82.95,82.95,36843.0,79.8741,79.8934,79.8741,79.8741,36843.0
2024-08-28 14:50:00,82.95,82.98,82.95,82.98,47723.0,79.8741,79.903,79.8741,79.903,47723.0
2024-08-28 14:55:00,82.98,82.98,82.96,82.98,16627.0,79.903,79.903,79.8838,79.903,16627.0
2024-08-28 15:00:00,82.98,82.98,82.96,82.97,24117.0,79.903,79.903,79.8838,79.8934,24117.0
2024-08-28 15:05:00,82.96,82.97,82.95,82.95,34269.0,79.8838,79.8934,79.8741,79.8741,34269.0
2024-08-28 15:10:00,82.95,82.96,82.93,82.94,27142.0,79.8741,79.8838,79.8549,79.8645,27142.0
2024-08-28 15:15:00,82.94,82.95,82.93,82.95,10740.0,79.8645,79.8741,79.8549,79.8741,10740.0
2024-08-28 15:20:00,82.94,82.96,82.94,82.95,31490.0,79.8645,79.8838,79.8645,79.8741,31490.0
2024-08-28 15:25:00,82.95,82.97,82.95,82.97,16321.0,79.8741,79.8934,79.8741,79.8934,16321.0
2024-08-28 15:30:00,82.97,82.97,82.95,82.95,19872.0,79.8934,79.8934,79.8741,79.8741,19872.0
2024-08-28 15:35:00,82.96,82.96,82.94,82.95,794595.0,79.8838,79.8838,79.8645,79.8741,794595.0
2024-08-28 15:40:00,82.95,82.96,82.94,82.96,64584.0,79.8741,79.8838,79.8645,79.8838,64584.0
2024-08-28 15:45:00,82.95,82.97,82.95,82.97,73530.0,79.8741,79.8934,79.8741,79.8934,73530.0
2024-08-28 15:50:00,82.97,82.97,82.96,82.97,40324.0,79.8934,79.8934,79.8838,79.8934,40324.0
2024-08-28 15:55:00,82.97,82.98,82.94,82.97,113476.0,79.8934,79.903,79.8645,79.8934,113476.0
2024-08-29 09:30:00,82.9,82.9,82.82,82.86,90572.0,79.826,79.826,79.749,79.7875,90572.0
2024-08-29 09:35:00,82.85,82.88,82.84,82.86,30432.0,79.7779,79.8067,79.7682,79.7875,30432.0
2024-08-29 09:40:00,82.86,82.88,82.84,82.86,17563.0,79.7875,79.8067,79.7682,79.7875,17563.0
2024-08-29 09:45:00,82.86,82.86,82.82,82.85,244258.0,79.7875,79.7875,79.749,79.7779,244258.0
2024-08-29 09:50:00,82.84,82.87,82.84,82.87,38748.0,79.7682,79.7971,79.7682,79.7971,38748.0
2024-08-29 09:55:00,82.87,82.9,82.86,82.88,11160.0,79.7971,79.826,79.7875,79.8067,11160.0
2024-08-29 10:00:00,82.88,82.91,82.88,82.91,145690.0,79.8067,79.8356,79.8067,79.8356,145690.0
2024-08-29 10:05:00,82.91,82.92,82.9,82.91,29227.0,79.8356,79.8453,79.826,79.8356,29227.0
2024-08-29 10:10:00,82.92,82.92,82.9,82.92,31648.0,79.8453,79.8453,79.826,79.8453,31648.0
2024-08-29 10:15:00,82.92,82.92,82.86,82.87,30709.0,79.8453,79.8453,79.7875,79.7971,30709.0
2024-08-29 10:20:00,82.87,82.87,82.85,82.87,17571.0,79.7971,79.7971,79.7779,79.7971,17571.0
2024-08-29 10:25:00,82.87,82.89,82.86,82.87,29655.0,79.7971,79.8164,79.7875,79.7971,29655.0
2024-08-29 10:30:00,82.88,82.88,82.85,82.85,38258.0,79.8067,79.8067,79.7779,79.7779,38258.0
2024-08-29 10:35:00,82.85,82.86,82.83,82.84,12924.0,79.7779,79.7875,79.7586,79.7682,12924.0
2024-08-29 10:40:00,82.83,82.84,82.79,82.81,36350.0,79.7586,79.7682,79.7201,79.7393,36350.0
2024-08-29 10:45:00,82.82,82.84,82.82,82.84,16142.0,79.749,79.7682,79.749,79.7682,16142.0
2024-08-29 10:50:00,82.84,82.86,82.83,82.84,28840.0,79.7682,79.7875,79.7586,79.7682,28840.0
2024-08-29 10:55:00,82.85,82.85,82.82,82.83,25174.0,79.7779,79.7779,79.749,79.7586,25174.0
2024-08-29 11:00:00,82.84,82.87,82.83,82.87,320838.0,79.7682,79.7971,79.7586,79.7971,320838.0
2024-08-29 11:05:00,82.87,82.89,82.86,82.89,185122.0,79.7971,79.8164,79.7875,79.8164,185122.0
2024-08-29 11:10:00,82.88,82.89,82.85,82.87,292703.0,79.8067,79.8164,79.7779,79.7971,292703.0
2024-08-29 11:15:00,82.87,82.87,82.85,82.87,76537.0,79.7971,79.7971,79.7779,79.7971,76537.0
2024-08-29 11:20:00,82.87,82.87,82.84,82.85,18612.0,79.7971,79.7971,79.7682,79.7779,18612.0
2024-08-29 11:25:00,82.84,82.86,82.84,82.84,20227.0,79.7682,79.7875,79.7682,79.7682,20227.0
2024-08-29 11:30:00,82.84,82.87,82.84,82.87,85651.0,79.7682,79.7971,79.7682,79.7971,85651.0
2024-08-29 11:35:00,82.87,82.89,82.86,82.88,28045.0,79.7971,79.8164,79.7875,79.8067,28045.0
2024-08-29 11:40:00,82.88,82.89,82.88,82.89,9142.0,79.8067,79.8164,79.8067,79.8164,9142.0
2024-08-29 11:45:00,82.88,82.9,82.88,82.9,61910.0,79.8067,79.826,79.8067,79.826,61910.0
2024-08-29 11:50:00,82.89,82.91,82.89,82.91,29248.0,79.8164,79.8356,79.8164,79.8356,29248.0
2024-08-29 11:55:00,82.91,82.91,82.9,82.91,7841.0,79.8356,79.8356,79.826,79.8356,7841.0
2024-08-29 12:00:00,82.91,82.92,82.9,82.91,26076.0,79.8356,79.8453,79.826,79.8356,26076.0
2024-08-29 12:05:00,82.91,82.92,82.9,82.92,27181.0,79.8356,79.8453,79.826,79.8453,27181.0
2024-08-29 12:10:00,82.92,82.93,82.92,82.92,47609.0,79.8453,79.8549,79.8453,79.8453,47609.0
2024-08-29 12:15:00,82.92,82.93,82.9,82.91,51157.0,79.8453,79.8549,79.826,79.8356,51157.0
2024-08-29 12:20:00,82.91,82.93,82.91,82.93,31581.0,79.8356,79.8549,79.8356,79.8549,31581.0
2024-08-29 12:25:00,82.93,82.93,82.92,82.93,7435.0,79.8549,79.8549,79.8453,79.8549,7435.0
2024-08-29 12:30:00,82.92,82.93,82.91,82.92,20359.0,79.8453,79.8549,79.8356,79.8453,20359.0
2024-08-29 12:35:00,82.92,82.93,82.91,82.93,18601.0,79.8453,79.8549,79.8356,79.8549,18601.0
2024-08-29 12:40:00,82.93,82.94,82.92,82.94,29022.0,79.8549,79.8645,79.8453,79.8645,29022.0
2024-08-29 12:45:00,82.93,82.94,82.93,82.94,15069.0,79.8549,79.8645,79.8549,79.8645,15069.0
2024-08-29 12:50:00,82.93,82.94,82.93,82.94,7667.0,79.8549,79.8645,79.8549,79.8645,7667.0
2024-08-29 12:55:00,82.94,82.95,82.93,82.95,19957.0,79.8645,79.8741,79.8549,79.8741,19957.0
2024-08-29 13:00:00,82.95,82.95,82.91,82.92,111060.0,79.8741,79.8741,79.8356,79.8453,111060.0
2024-08-29 13:05:00,82.92,82.95,82.91,82.92,12179.0,79.8453,79.8741,79.8356,79.8453,12179.0
2024-08-29 13:10:00,82.92,82.93,82.91,82.92,16806.0,79.8453,79.8549,79.8356,79.8453,16806.0
2024-08-29 13:15:00,82.92,82.92,82.9,82.91,15007.0,79.8453,79.8453,79.826,79.8356,15007.0
2024-08-29 13:20:00,82.91,82.93,82.91,82.92,30612.0,79.8356,79.8549,79.8356,79.8453,30612.0
2024-08-29 13:25:00,82.92,82.93,82.9,82.91,25193.0,79.8453,79.8549,79.826,79.8356,25193.0
2024-08-29 13:30:00,82.91,82.92,82.9,82.92,21167.0,79.8356,79.8453,79.826,79.8453,21167.0
2024-08-29 13:35:00,82.92,82.93,82.91,82.92,25559.0,79.8453,79.8549,79.8356,79.8453,25559.0
2024-08-29 13:40:00,82.92,82.93,82.91,82.92,29556.0,79.8453,79.8549,79.8356,79.8453,29556.0
2024-08-29 13:45:00,82.91,82.93,82.9,82.92,30042.0,79.8356,79.8549,79.826,79.8453,30042.0
2024-08-29 13:50:00,82.93,82.94,82.92,82.94,25527.0,79.8549,79.8645,79.8453,79.8645,25527.0
2024-08-29 13:55:00,82.94,82.96,82.93,82.95,13528.0,79.8645,79.8838,79.8549,79.8741,13528.0
2024-08-29 14:00:00,82.96,82.96,82.94,82.95,39728.0,79.8838,79.8838,79.8645,79.8741,39728.0
2024-08-29 14:05:00,82.95,82.95,82.93,82.94,26852.0,79.8741,79.8741,79.8549,79.8645,26852.0
2024-08-29 14:10:00,82.94,82.94,82.92,82.93,22815.0,79.8645,79.8645,79.8453,79.8549,22815.0
2024-08-29 14:15:00,82.94,82.95,82.93,82.95,30185.0,79.8645,79.8741,79.8549,79.8741,30185.0
2024-08-29 14:20:00,82.95,82.95,82.94,82.95,18885.0,79.8741,79.8741,79.8645,79.8741,18885.0
2024-08-29 14:25:00,82.95,82.95,82.91,82.92,51808.0,79.8741,79.8741,79.8356,79.8453,51808.0
2024-08-29 14:30:00,82.92,82.93,82.9,82.91,82358.0,79.8453,79.8549,79.826,79.8356,82358.0
2024-08-29 14:35:00,82.91,82.91,82.88,82.9,152819.0,79.8356,79.8356,79.8067,79.826,152819.0
2024-08-29 14:40:00,82.89,82.9,82.87,82.89,27062.0,79.8164,79.826,79.7971,79.8164,27062.0
2024-08-29 14:45:00,82.89,82.9,82.87,82.9,18861.0,79.8164,79.826,79.7971,79.826,18861.0
2024-08-29 14:50:00,82.9,82.91,82.89,82.91,34139.0,79.826,79.8356,79.8164,79.8356,34139.0
2024-08-29 14:55:00,82.91,82.91,82.9,82.91,29890.0,79.8356,79.8356,79.826,79.8356,29890.0
2024-08-29 15:00:00,82.91,82.91,82.88,82.89,29814.0,79.8356,79.8356,79.8067,79.8164,29814.0
2024-08-29 15:05:00,82.88,82.91,82.88,82.91,27355.0,79.8067,79.8356,79.8067,79.8356,27355.0
2024-08-29 15:10:00,82.91,82.91,82.89,82.91,43448.0,79.8356,79.8356,79.8164,79.8356,43448.0
2024-08-29 15:15:00,82.91,82.91,82.88,82.9,956567.0,79.8356,79.8356,79.8067,79.826,956567.0
2024-08-29 15:20:00,82.9,82.9,82.89,82.9,18220.0,79.826,79.826,79.8164,79.826,18220.0
2024-08-29 15:25:00,82.9,82.91,82.89,82.9,35491.0,79.826,79.8356,79.8164,79.826,35491.0
2024-08-29 15:30:00,82.91,82.91,82.89,82.91,76850.0,79.8356,79.8356,79.8164,79.8356,76850.0
2024-08-29 15:35:00,82.91,82.92,82.9,82.92,24690.0,79.8356,79.8453,79.826,79.8453,24690.0
2024-08-29 15:40:00,82.92,82.92,82.9,82.92,26885.0,79.8453,79.8453,79.826,79.8453,26885.0
2024-08-29 15:45:00,82.92,82.92,82.9,82.9,15907.0,79.8453,79.8453,79.826,79.826,15907.0
2024-08-29 15:50:00,82.91,82.91,82.89,82.89,39946.0,79.8356,79.8356,79.8164,79.8164,39946.0
2024-08-29 15:55:00,82.89,82.89,82.86,82.89,90552.0,79.8164,79.8164,79.7875,79.8164,90552.0
2024-08-30 09:30:00,82.92,82.97,82.9,82.93,59894.0,79.8453,79.8934,79.826,79.8549,59894.0
2024-08-30 09:35:00,82.95,82.95,82.92,82.95,21932.0,79.8741,79.8741,79.8453,79.8741,21932.0
2024-08-30 09:40:00,82.94,82.94,82.92,82.94,47961.0,79.8645,79.8645,79.8453,79.8645,47961.0
2024-08-30 09:45:00,82.93,82.94,82.89,82.91,31055.0,79.8549,79.8645,79.8164,79.8356,31055.0
2024-08-30 09:50:00,82.92,82.94,82.9,82.92,51451.0,79.8453,79.8645,79.826,79.8453,51451.0
2024-08-30 09:55:00,82.92,82.93,82.91,82.93,16904.0,79.8453,79.8549,79.8356,79.8549,16904.0
2024-08-30 10:00:00,82.92,82.96,82.92,82.96,29678.0,79.8453,79.8838,79.8453,79.8838,29678.0
2024-08-30 10:05:00,82.95,82.97,82.94,82.97,44144.0,79.8741,79.8934,79.8645,79.8934,44144.0
2024-08-30 10:10:00,82.97,83.01,82.96,83.01,23550.0,79.8934,79.9319,79.8838,79.9319,23550.0
2024-08-30 10:15:00,83.01,83.01,82.97,82.98,17126.0,79.9319,79.9319,79.8934,79.903,17126.0
2024-08-30 10:20:00,82.98,82.98,82.95,82.95,22921.0,79.903,79.903,79.8741,79.8741,22921.0
2024-08-30 10:25:00,82.96,82.96,82.93,82.94,41539.0,79.8838,79.8838,79.8549,79.8645,41539.0
2024-08-30 10:30:00,82.94,82.94,82.91,82.94,49127.0,79.8645,79.8645,79.8356,79.8645,49127.0
2024-08-30 10:35:00,82.94,82.95,82.9,82.92,201372.0,79.8645,79.8741,79.826,79.8453,201372.0
2024-08-30 10:40:00,82.92,82.94,82.92,82.94,50079.0,79.8453,79.8645,79.8453,79.8645,50079.0
2024-08-30 10:45:00,82.93,82.96,82.91,82.94,36214.0,79.8549,79.8838,79.8356,79.8645,36214.0
2024-08-30 10:50:00,82.94,82.95,82.91,82.92,39754.0,79.8645,79.8741,79.8356,79.8453,39754.0
2024-08-30 10:55:00,82.92,82.94,82.92,82.92,35491.0,79.8453,79.8645,79.8453,79.8453,35491.0
2024-08-30 11:00:00,82.92,82.94,82.91,82.92,264650.0,79.8453,79.8645,79.8356,79.8453,264650.0
2024-08-30 11:05:00,82.92,82.92,82.9,82.92,50987.0,79.8453,79.8453,79.826,79.8453,50987.0
2024-08-30 11:10:00,82.92,82.95,82.91,82.95,23398.0,79.8453,79.8741,79.8356,79.8741,23398.0
2024-08-30 11:15:00,82.95,82.95,82.94,82.95,46356.0,79.8741,79.8741,79.8645,79.8741,46356.0
2024-08-30 11:20:00,82.95,82.98,82.94,82.96,36567.0,79.8741,79.903,79.8645,79.8838,36567.0
2024-08-30 11:25:00,82.97,82.97,82.92,82.94,12887.0,79.8934,79.8934,79.8453,79.8645,12887.0
2024-08-30 11:30:00,82.94,82.94,82.9,82.92,18329.0,79.8645,79.8645,79.826,79.8453,18329.0
2024-08-30 11:35:00,82.92,82.93,82.91,82.93,16928.0,79.8453,79.8549,79.8356,79.8549,16928.0
2024-08-30 11:40:00,82.92,82.94,82.92,82.94,216152.0,79.8453,79.8645,79.8453,79.8645,216152.0
2024-08-30 11:45:00,82.94,82.94,82.91,82.91,17688.0,79.8645,79.8645,79.8356,79.8356,17688.0
2024-08-30 11:50:00,82.92,82.93,82.91,82.92,26671.0,79.8453,79.8549,79.8356,79.8453,26671.0
2024-08-30 11:55:00,82.92,82.93,82.88,82.89,31485.0,79.8453,79.8549,79.8067,79.8164,31485.0
2024-08-30 12:00:00,82.89,82.9,82.88,82.89,15320.0,79.8164,79.826,79.8067,79.8164,15320.0
2024-08-30 12:05:00,82.89,82.9,82.88,82.89,28936.0,79.8164,79.826,79.8067,79.8164,28936.0
2024-08-30 12:10:00,82.89,82.89,82.87,82.88,47593.0,79.8164,79.8164,79.7971,79.8067,47593.0
2024-08-30 12:15:00,82.87,82.88,82.8,82.81,30487.0,79.7971,79.8067,79.7297,79.7393,30487.0
2024-08-30 12:20:00,82.82,82.82,82.77,82.78,52195.0,79.749,79.749,79.7008,79.7105,52195.0
2024-08-30 12:25:00,82.77,82.79,82.76,82.77,13363.0,79.7008,79.7201,79.6912,79.7008,13363.0
2024-08-30 12:30:00,82.77,82.78,82.76,82.77,26944.0,79.7008,79.7105,79.6912,79.7008,26944.0
2024-08-30 12:35:00,82.76,82.77,82.73,82.74,19847.0,79.6912,79.7008,79.6623,79.6719,19847.0
2024-08-30 12:40:00,82.75,82.75,82.73,82.75,26800.0,79.6816,79.6816,79.6623,79.6816,26800.0
2024-08-30 12:45:00,82.75,82.76,82.74,82.76,29774.0,79.6816,79.6912,79.6719,79.6912,29774.0
2024-08-30 12:50:00,82.75,82.76,82.73,82.73,20189.0,79.6816,79.6912,79.6623,79.6623,20189.0
2024-08-30 12:55:00,82.73,82.75,82.72,82.75,13414.0,79.6623,79.6816,79.6527,79.6816,13414.0
2024-08-30 13:00:00,82.75,82.77,82.73,82.76,19386.0,79.6816,79.7008,79.6623,79.6912,19386.0
2024-08-30 13:05:00,82.76,82.76,82.74,82.76,17491.0,79.6912,79.6912,79.6719,79.6912,17491.0
2024-08-30 13:10:00,82.76,82.79,82.75,82.78,17003.0,79.6912,79.7201,79.6816,79.7105,17003.0
2024-08-30 13:15:00,82.78,82.8,82.78,82.78,46382.0,79.7105,79.7297,79.7105,79.7105,46382.0
2024-08-30 13:20:00,82.78,82.79,82.75,82.76,31099.0,79.7105,79.7201,79.6816,79.6912,31099.0
2024-08-30 13:25:00,82.75,82.76,82.73,82.74,13390.0,79.6816,79.6912,79.6623,79.6719,13390.0
2024-08-30 13:30:00,82.73,82.75,82.73,82.75,12416.0,79.6623,79.6816,79.6623,79.6816,12416.0
2024-08-30 13:35:00,82.75,82.77,82.74,82.75,25261.0,79.6816,79.7008,79.6719,79.6816,25261.0
2024-08-30 13:40:00,82.76,82.76,82.74,82.76,14665.0,79.6912,79.6912,79.6719,79.6912,14665.0
2024-08-30 13:45:00,82.76,82.78,82.75,82.78,30565.0,79.6912,79.7105,79.6816,79.7105,30565.0
2024-08-30 13:50:00,82.77,82.79,82.76,82.79,17804.0,79.7008,79.7201,79.6912,79.7201,17804.0
2024-08-30 13:55:00,82.79,82.79,82.77,82.78,24652.0,79.7201,79.7201,79.7008,79.7105,24652.0
2024-08-30 14:00:00,82.79,82.8,82.78,82.78,67236.0,79.7201,79.7297,79.7105,79.7105,67236.0
2024-08-30 14:05:00,82.78,82.79,82.77,82.79,40574.0,79.7105,79.7201,79.7008,79.7201,40574.0
2024-08-30 14:10:00,82.79,82.79,82.77,82.78,40122.0,79.7201,79.7201,79.7008,79.7105,40122.0
2024-08-30 14:15:00,82.79,82.81,82.79,82.81,33071.0,79.7201,79.7393,79.7201,79.7393,33071.0
2024-08-30 14:20:00,82.81,82.82,82.8,82.82,24015.0,79.7393,79.749,79.7297,79.749,24015.0
2024-08-30 14:25:00,82.82,82.82,82.81,82.82,15872.0,79.749,79.749,79.7393,79.749,15872.0
2024-08-30 14:30:00,82.81,82.82,82.79,82.8,43554.0,79.7393,79.749,79.7201,79.7297,43554.0
2024-08-30 14:35:00,82.79,82.82,82.79,82.82,42298.0,79.7201,79.749,79.7201,79.749,42298.0
2024-08-30 14:40:00,82.82,82.82,82.81,82.81,17141.0,79.749,79.749,79.7393,79.7393,17141.0
2024-08-30 14:45:00,82.81,82.82,82.81,82.82,14614.0,79.7393,79.749,79.7393,79.749,14614.0
2024-08-30 14:50:00,82.82,82.82,82.79,82.8,225669.0,79.749,79.749,79.7201,79.7297,225669.0
2024-08-30 14:55:00,82.8,82.8,82.76,82.79,188048.0,79.7297,79.7297,79.6912,79.7201,188048.0
2024-08-30 15:00:00,82.78,82.79,82.74,82.75,31484.0,79.7105,79.7201,79.6719,79.6816,31484.0
2024-08-30 15:05:00,82.75,82.77,82.74,82.75,24945.0,79.6816,79.7008,79.6719,79.6816,24945.0
2024-08-30 15:10:00,82.75,82.77,82.74,82.76,123443.0,79.6816,79.7008,79.6719,79.6912,123443.0
2024-08-30 15:15:00,82.76,82.77,82.75,82.75,34121.0,79.6912,79.7008,79.6816,79.6816,34121.0
2024-08-30 15:20:00,82.76,82.77,82.75,82.77,32534.0,79.6912,79.7008,79.6816,79.7008,32534.0
2024-08-30 15:25:00,82.77,82.77,82.75,82.75,16994.0,79.7008,79.7008,79.6816,79.6816,16994.0
2024-08-30 15:30:00,82.76,82.76,82.74,82.75,25315.0,79.6912,79.6912,79.6719,79.6816,25315.0
2024-08-30 15:35:00,82.76,82.78,82.75,82.78,15021.0,79.6912,79.7105,79.6816,79.7105,15021.0
2024-08-30 15:40:00,82.77,82.78,82.75,82.76,285077.0,79.7008,79.7105,79.6816,79.6912,285077.0
2024-08-30 15:45:00,82.76,82.77,82.74,82.75,78371.0,79.6912,79.7008,79.6719,79.6816,78371.0
2024-08-30 15:50:00,82.75,82.78,82.74,82.78,53918.0,79.6816,79.7105,79.6719,79.7105,53918.0
2024-08-30 15:55:00,82.77,82.78,82.72,82.76,197068.0,79.7008,79.7105,79.6527,79.6912,197068.0
2024-09-03 09:30:00,82.81,82.81,82.62,82.66,74055.0,80.0297,80.0297,79.846,79.8847,74055.0
2024-09-03 09:35:00,82.66,82.71,82.65,82.67,30382.0,79.8847,79.933,79.875,79.8944,30382.0
2024-09-03 09:40:00,82.67,82.69,82.65,82.66,12637.0,79.8944,79.9137,79.875,79.8847,12637.0
2024-09-03 09:45:00,82.66,82.72,82.66,82.7,27073.0,79.8847,79.9427,79.8847,79.9234,27073.0
2024-09-03 09:50:00,82.7,82.76,82.7,82.76,34989.0,79.9234,79.9813,79.9234,79.9813,34989.0
2024-09-03 09:55:00,82.76,82.76,82.72,82.73,33622.0,79.9813,79.9813,79.9427,79.9524,33622.0
2024-09-03 10:00:00,82.74,82.84,82.67,82.75,180882.0,79.962,80.0587,79.8944,79.9717,180882.0
2024-09-03 10:05:00,82.76,82.79,82.73,82.75,33941.0,79.9813,80.0103,79.9524,79.9717,33941.0
2024-09-03 10:10:00,82.76,82.8,82.74,82.76,38322.0,79.9813,80.02,79.962,79.9813,38322.0
2024-09-03 10:15:00,82.76,82.77,82.71,82.73,79386.0,79.9813,79.991,79.933,79.9524,79386.0
2024-09-03 10:20:00,82.73,82.75,82.7,82.71,45767.0,79.9524,79.9717,79.9234,79.933,45767.0
2024-09-03 10:25:00,82.7,82.75,82.7,82.73,27913.0,79.9234,79.9717,79.9234,79.9524,27913.0
2024-09-03 10:30:00,82.73,82.75,82.71,82.73,35825.0,79.9524,79.9717,79.933,79.9524,35825.0
2024-09-03 10:35:00,82.74,82.78,82.73,82.78,32779.0,79.962,80.0007,79.9524,80.0007,32779.0
2024-09-03 10:40:00,82.78,82.78,82.72,82.73,26855.0,80.0007,80.0007,79.9427,79.9524,26855.0
2024-09-03 10:45:00,82.74,82.76,82.73,82.75,23590.0,79.962,79.9813,79.9524,79.9717,23590.0
2024-09-03 10:50:00,82.74,82.74,82.72,82.73,50346.0,79.962,79.962,79.9427,79.9524,50346.0
2024-09-03 10:55:00,82.73,82.74,82.69,82.72,35949.0,79.9524,79.962,79.9137,79.9427,35949.0
2024-09-03 11:00:00,82.71,82.73,82.7,82.73,25994.0,79.933,79.9524,79.9234,79.9524,25994.0
2024-09-03 11:05:00,82.73,82.73,82.68,82.68,26679.0,79.9524,79.9524,79.904,79.904,26679.0
2024-09-03 11:10:00,82.67,82.69,82.65,82.66,39073.0,79.8944,79.9137,79.875,79.8847,39073.0
2024-09-03 11:15:00,82.66,82.67,82.62,82.63,50592.0,79.8847,79.8944,79.846,79.8557,50592.0
2024-09-03 11:20:00,82.63,82.65,82.63,82.64,11027.0,79.8557,79.875,79.8557,79.8654,11027.0
2024-09-03 11:25:00,82.65,82.65,82.63,82.65,13684.0,79.875,79.875,79.8557,79.875,13684.0
2024-09-03 11:30:00,82.65,82.66,82.63,82.65,44857.0,79.875,79.8847,79.8557,79.875,44857.0
2024-09-03 11:35:00,82.65,82.66,82.62,82.63,23147.0,79.875,79.8847,79.846,79.8557,23147.0
2024-09-03 11:40:00,82.63,82.63,82.61,82.62,28108.0,79.8557,79.8557,79.8364,79.846,28108.0
2024-09-03 11:45:00,82.62,82.63,82.6,82.6,24194.0,79.846,79.8557,79.8267,79.8267,24194.0
2024-09-03 11:50:00,82.61,82.62,82.6,82.62,15424.0,79.8364,79.846,79.8267,79.846,15424.0
2024-09-03 11:55:00,82.62,82.63,82.61,82.62,19401.0,79.846,79.8557,79.8364,79.846,19401.0
2024-09-03 12:00:00,82.62,82.63,82.6,82.61,42304.0,79.846,79.8557,79.8267,79.8364,42304.0
2024-09-03 12:05:00,82.61,82.62,82.58,82.62,36490.0,79.8364,79.846,79.8074,79.846,36490.0
2024-09-03 12:10:00,82.61,82.65,82.61,82.65,44141.0,79.8364,79.875,79.8364,79.875,44141.0
2024-09-03 12:15:00,82.65,82.66,82.63,82.65,25509.0,79.875,79.8847,79.8557,79.875,25509.0
2024-09-03 12:20:00,82.65,82.66,82.64,82.65,17409.0,79.875,79.8847,79.8654,79.875,17409.0
2024-09-03 12:25:00,82.64,82.65,82.61,82.63,29054.0,79.8654,79.875,79.8364,79.8557,29054.0
2024-09-03 12:30:00,82.63,82.63,82.6,82.61,22732.0,79.8557,79.8557,79.8267,79.8364,22732.0
2024-09-03 12:35:00,82.61,82.62,82.58,82.59,63501.0,79.8364,79.846,79.8074,79.8171,63501.0
2024-09-03 12:40:00,82.58,82.59,82.58,82.59,24186.0,79.8074,79.8171,79.8074,79.8171,24186.0
2024-09-03 12:45:00,82.59,82.59,82.57,82.59,36064.0,79.8171,79.8171,79.7977,79.8171,36064.0
2024-09-03 12:50:00,82.59,82.59,82.56,82.58,29411.0,79.8171,79.8171,79.7881,79.8074,29411.0
2024-09-03 12:55:00,82.58,82.58,82.57,82.58,27401.0,79.8074,79.8074,79.7977,79.8074,27401.0
2024-09-03 13:00:00,82.58,82.59,82.56,82.59,64192.0,79.8074,79.8171,79.7881,79.8171,64192.0
2024-09-03 13:05:00,82.59,82.6,82.58,82.59,38305.0,79.8171,79.8267,79.8074,79.8171,38305.0
2024-09-03 13:10:00,82.59,82.6,82.57,82.58,28548.0,79.8171,79.8267,79.7977,79.8074,28548.0
2024-09-03 13:15:00,82.57,82.62,82.57,82.61,23690.0,79.7977,79.846,79.7977,79.8364,23690.0
2024-09-03 13:20:00,82.62,82.64,82.61,82.63,20269.0,79.846,79.8654,79.8364,79.8557,20269.0
2024-09-03 13:25:00,82.63,82.63,82.6,82.61,63764.0,79.8557,79.8557,79.8267,79.8364,63764.0
2024-09-03 13:30:00,82.61,82.61,82.58,82.59,47972.0,79.8364,79.8364,79.8074,79.8171,47972.0
2024-09-03 13:35:00,82.59,82.61,82.59,82.59,73274.0,79.8171,79.8364,79.8171,79.8171,73274.0
2024-09-03 13:40:00,82.59,82.6,82.59,82.59,167296.0,79.8171,79.8267,79.8171,79.8171,167296.0
2024-09-03 13:45:00,82.59,82.6,82.58,82.59,105914.0,79.8171,79.8267,79.8074,79.8171,105914.0
2024-09-03 13:50:00,82.59,82.6,82.57,82.57,23724.0,79.8171,79.8267,79.7977,79.7977,23724.0
2024-09-03 13:55:00,82.58,82.58,82.55,82.56,13043.0,79.8074,79.8074,79.7784,79.7881,13043.0
2024-09-03 14:00:00,82.56,82.57,82.55,82.56,49976.0,79.7881,79.7977,79.7784,79.7881,49976.0
2024-09-03 14:05:00,82.56,82.58,82.56,82.58,44045.0,79.7881,79.8074,79.7881,79.8074,44045.0
2024-09-03 14:10:00,82.58,82.58,82.57,82.58,548612.0,79.8074,79.8074,79.7977,79.8074,548612.0
2024-09-03 14:15:00,82.58,82.59,82.57,82.59,64247.0,79.8074,79.8171,79.7977,79.8171,64247.0
2024-09-03 14:20:00,82.59,82.59,82.57,82.58,58855.0,79.8171,79.8171,79.7977,79.8074,58855.0
2024-09-03 14:25:00,82.58,82.58,82.56,82.57,73057.0,79.8074,79.8074,79.7881,79.7977,73057.0
2024-09-03 14:30:00,82.57,82.58,82.55,82.56,114016.0,79.7977,79.8074,79.7784,79.7881,114016.0
2024-09-03 14:35:00,82.56,82.57,82.55,82.56,70956.0,79.7881,79.7977,79.7784,79.7881,70956.0
2024-09-03 14:40:00,82.57,82.59,82.57,82.58,26517.0,79.7977,79.8171,79.7977,79.8074,26517.0
2024-09-03 14:45:00,82.57,82.58,82.53,82.56,58229.0,79.7977,79.8074,79.7591,79.7881,58229.0
2024-09-03 14:50:00,82.56,82.57,82.55,82.56,27778.0,79.7881,79.7977,79.7784,79.7881,27778.0
2024-09-03 14:55:00,82.56,82.59,82.55,82.59,57719.0,79.7881,79.8171,79.7784,79.8171,57719.0
2024-09-03 15:00:00,82.59,82.61,82.57,82.61,58290.0,79.8171,79.8364,79.7977,79.8364,58290.0
2024-09-03 15:05:00,82.61,82.61,82.59,82.59,22331.0,79.8364,79.8364,79.8171,79.8171,22331.0
2024-09-03 15:10:00,82.59,82.61,82.59,82.6,59218.0,79.8171,79.8364,79.8171,79.8267,59218.0
2024-09-03 15:15:00,82.6,82.63,82.59,82.62,51745.0,79.8267,79.8557,79.8171,79.846,51745.0
2024-09-03 15:20:00,82.62,82.62,82.59,82.59,37225.0,79.846,79.846,79.8171,79.8171,37225.0
2024-09-03 15:25:00,82.59,82.64,82.59,82.59,1614249.0,79.8171,79.8654,79.8171,79.8171,1614249.0
2024-09-03 15:30:00,82.59,82.61,82.58,82.59,111992.0,79.8171,79.8364,79.8074,79.8171,111992.0
2024-09-03 15:35:00,82.59,82.6,82.59,82.6,72155.0,79.8171,79.8267,79.8171,79.8267,72155.0
2024-09-03 15:40:00,82.6,82.61,82.59,82.61,53127.0,79.8267,79.8364,79.8171,79.8364,53127.0
2024-09-03 15:45:00,82.61,82.63,82.6,82.63,74788.0,79.8364,79.8557,79.8267,79.8557,74788.0
2024-09-03 15:50:00,82.63,82.66,82.62,82.66,235417.0,79.8557,79.8847,79.846,79.8847,235417.0
2024-09-03 15:55:00,82.66,82.69,82.65,82.67,459455.0,79.8847,79.9137,79.875,79.8944,459455.0
2024-09-04 09:30:00,82.82,82.82,82.69,82.76,105614.0,80.0393,80.0393,79.9137,79.9813,105614.0
2024-09-04 09:35:00,82.76,82.8,82.76,82.79,42172.0,79.9813,80.02,79.9813,80.0103,42172.0
2024-09-04 09:40:00,82.79,82.83,82.78,82.79,43309.0,80.0103,80.049,80.0007,80.0103,43309.0
2024-09-04 09:45:00,82.8,82.81,82.77,82.81,16734.0,80.02,80.0297,79.991,80.0297,16734.0
2024-09-04 09:50:00,82.81,82.82,82.79,82.8,97718.0,80.0297,80.0393,80.0103,80.02,97718.0
2024-09-04 09:55:00,82.8,82.82,82.77,82.81,82830.0,80.02,80.0393,79.991,80.0297,82830.0
2024-09-04 10:00:00,82.82,83.03,82.82,82.98,87819.0,80.0393,80.2423,80.0393,80.194,87819.0
2024-09-04 10:05:00,82.98,82.98,82.9,82.95,199337.0,80.194,80.194,80.1166,80.165,199337.0
2024-09-04 10:10:00,82.95,82.98,82.92,82.96,87483.0,80.165,80.194,80.136,80.1746,87483.0
2024-09-04 10:15:00,82.96,82.97,82.92,82.92,99430.0,80.1746,80.1843,80.136,80.136,99430.0
2024-09-04 10:20:00,82.92,82.97,82.91,82.95,88791.0,80.136,80.1843,80.1263,80.165,88791.0
2024-09-04 10:25:00,82.96,82.99,82.95,82.95,22492.0,80.1746,80.2036,80.165,80.165,22492.0
2024-09-04 10:30:00,82.96,83.01,82.95,82.98,155841.0,80.1746,80.223,80.165,80.194,155841.0
2024-09-04 10:35:00,82.98,83.0,82.97,83.0,62441.0,80.194,80.2133,80.1843,80.2133,62441.0
2024-09-04 10:40:00,83.0,83.02,82.97,82.98,53949.0,80.2133,80.2326,80.1843,80.194,53949.0
2024-09-04 10:45:00,82.98,83.0,82.97,83.0,64087.0,80.194,80.2133,80.1843,80.2133,64087.0
2024-09-04 10:50:00,83.0,83.0,82.97,82.99,43746.0,80.2133,80.2133,80.1843,80.2036,43746.0
2024-09-04 10:55:00,82.98,82.99,82.97,82.99,59208.0,80.194,80.2036,80.1843,80.2036,59208.0
2024-09-04 11:00:00,82.98,82.99,82.96,82.99,29385.0,80.194,80.2036,80.1746,80.2036,29385.0
2024-09-04 11:05:00,82.98,82.99,82.95,82.96,40128.0,80.194,80.2036,80.165,80.1746,40128.0
2024-09-04 11:10:00,82.95,82.97,82.93,82.97,20753.0,80.165,80.1843,80.1456,80.1843,20753.0
2024-09-04 11:15:00,82.97,82.99,82.97,82.98,126459.0,80.1843,80.2036,80.1843,80.194,126459.0
2024-09-04 11:20:00,83.0,83.0,82.94,82.95,17885.0,80.2133,80.2133,80.1553,80.165,17885.0
2024-09-04 11:25:00,82.94,82.95,82.93,82.93,26232.0,80.1553,80.165,80.1456,80.1456,26232.0
2024-09-04 11:30:00,82.94,82.94,82.92,82.92,30273.0,80.1553,80.1553,80.136,80.136,30273.0
2024-09-04 11:35:00,82.92,82.94,82.92,82.94,19278.0,80.136,80.1553,80.136,80.1553,19278.0
2024-09-04 11:40:00,82.95,82.95,82.92,82.94,75618.0,80.165,80.165,80.136,80.1553,75618.0
2024-09-04 11:45:00,82.94,82.94,82.92,82.92,30445.0,80.1553,80.1553,80.136,80.136,30445.0
2024-09-04 11:50:00,82.93,82.94,82.92,82.94,17580.0,80.1456,80.1553,80.136,80.1553,17580.0
2024-09-04 11:55:00,82.94,82.95,82.93,82.94,16938.0,80.1553,80.165,80.1456,80.1553,16938.0
2024-09-04 12:00:00,82.94,82.95,82.93,82.94,121848.0,80.1553,80.165,80.1456,80.1553,121848.0
2024-09-04 12:05:00,82.94,82.96,82.93,82.96,80339.0,80.1553,80.1746,80.1456,80.1746,80339.0
2024-09-04 12:10:00,82.95,82.98,82.95,82.97,42272.0,80.165,80.194,80.165,80.1843,42272.0
2024-09-04 12:15:00,82.97,82.97,82.96,82.97,16456.0,80.1843,80.1843,80.1746,80.1843,16456.0
2024-09-04 12:20:00,82.96,82.97,82.94,82.95,14273.0,80.1746,80.1843,80.1553,80.165,14273.0
2024-09-04 12:25:00,82.95,82.97,82.95,82.97,16779.0,80.165,80.1843,80.165,80.1843,16779.0
2024-09-04 12:30:00,82.97,82.99,82.96,82.98,32428.0,80.1843,80.2036,80.1746,80.194,32428.0
2024-09-04 12:35:00,82.98,82.99,82.98,82.98,22196.0,80.194,80.2036,80.194,80.194,22196.0
2024-09-04 12:40:00,82.98,83.0,82.98,82.98,74261.0,80.194,80.2133,80.194,80.194,74261.0
2024-09-04 12:45:00,82.98,82.99,82.98,82.98,15886.0,80.194,80.2036,80.194,80.194,15886.0
2024-09-04 12:50:00,82.98,82.99,82.97,82.98,20506.0,80.194,80.2036,80.1843,80.194,20506.0
2024-09-04 12:55:00,82.98,83.0,82.98,82.98,35706.0,80.194,80.2133,80.194,80.194,35706.0
2024-09-04 13:00:00,83.0,83.0,82.98,83.0,60736.0,80.2133,80.2133,80.194,80.2133,60736.0
2024-09-04 13:05:00,83.0,83.0,82.99,82.99,11661.0,80.2133,80.2133,80.2036,80.2036,11661.0
2024-09-04 13:10:00,83.0,83.0,82.98,82.98,33793.0,80.2133,80.2133,80.194,80.194,33793.0
2024-09-04 13:15:00,82.99,82.99,82.96,82.98,129078.0,80.2036,80.2036,80.1746,80.194,129078.0
2024-09-04 13:20:00,82.98,82.98,82.95,82.95,35657.0,80.194,80.194,80.165,80.165,35657.0
2024-09-04 13:25:00,82.96,82.98,82.95,82.98,17370.0,80.1746,80.194,80.165,80.194,17370.0
2024-09-04 13:30:00,82.98,83.0,82.97,83.0,22907.0,80.194,80.2133,80.1843,80.2133,22907.0
2024-09-04 13:35:00,83.0,83.0,82.97,82.98,15861.0,80.2133,80.2133,80.1843,80.194,15861.0
2024-09-04 13:40:00,82.98,83.01,82.98,83.01,19296.0,80.194,80.223,80.194,80.223,19296.0
2024-09-04 13:45:00,83.01,83.01,82.98,83.0,16323.0,80.223,80.223,80.194,80.2133,16323.0
2024-09-04 13:50:00,83.0,83.0,82.98,83.0,32802.0,80.2133,80.2133,80.194,80.2133,32802.0
2024-09-04 13:55:00,83.0,83.0,82.98,83.0,51658.0,80.2133,80.2133,80.194,80.2133,51658.0
2024-09-04 14:00:00,82.99,83.01,82.98,83.0,58436.0,80.2036,80.223,80.194,80.2133,58436.0
2024-09-04 14:05:00,83.01,83.02,83.0,83.02,62079.0,80.223,80.2326,80.2133,80.2326,62079.0
2024-09-04 14:10:00,83.02,83.03,83.01,83.03,28852.0,80.2326,80.2423,80.223,80.2423,28852.0
2024-09-04 14:15:00,83.03,83.06,83.02,83.05,32880.0,80.2423,80.2713,80.2326,80.2616,32880.0
2024-09-04 14:20:00,83.05,83.05,83.03,83.04,32588.0,80.2616,80.2616,80.2423,80.2519,32588.0
2024-09-04 14:25:00,83.04,83.06,83.02,83.03,28911.0,80.2519,80.2713,80.2326,80.2423,28911.0
2024-09-04 14:30:00,83.03,83.04,83.0,83.0,34212.0,80.2423,80.2519,80.2133,80.2133,34212.0
2024-09-04 14:35:00,83.0,83.01,82.99,83.01,96904.0,80.2133,80.223,80.2036,80.223,96904.0
2024-09-04 14:40:00,83.01,83.01,82.98,82.98,57988.0,80.223,80.223,80.194,80.194,57988.0
2024-09-04 14:45:00,82.98,83.0,82.97,82.98,135284.0,80.194,80.2133,80.1843,80.194,135284.0
2024-09-04 14:50:00,82.98,83.02,82.98,83.02,44425.0,80.194,80.2326,80.194,80.2326,44425.0
2024-09-04 14:55:00,83.01,83.02,82.99,83.01,31719.0,80.223,80.2326,80.2036,80.223,31719.0
2024-09-04 15:00:00,83.01,83.03,83.0,83.03,73192.0,80.223,80.2423,80.2133,80.2423,73192.0
2024-09-04 15:05:00,83.02,83.04,83.01,83.02,37013.0,80.2326,80.2519,80.223,80.2326,37013.0
2024-09-04 15:10:00,83.02,83.02,83.01,83.01,357024.0,80.2326,80.2326,80.223,80.223,357024.0
2024-09-04 15:15:00,83.02,83.05,83.01,83.05,64906.0,80.2326,80.2616,80.223,80.2616,64906.0
2024-09-04 15:20:00,83.05,83.06,83.04,83.05,119180.0,80.2616,80.2713,80.2519,80.2616,119180.0
2024-09-04 15:25:00,83.05,83.06,83.04,83.06,91530.0,80.2616,80.2713,80.2519,80.2713,91530.0
2024-09-04 15:30:00,83.06,83.06,83.04,83.05,61892.0,80.2713,80.2713,80.2519,80.2616,61892.0
2024-09-04 15:35:00,83.05,83.06,83.03,83.04,169196.0,80.2616,80.2713,80.2423,80.2519,169196.0
2024-09-04 15:40:00,83.04,83.07,83.03,83.06,92812.0,80.2519,80.2809,80.2423,80.2713,92812.0
2024-09-04 15:45:00,83.06,83.07,83.06,83.06,76518.0,80.2713,80.2809,80.2713,80.2713,76518.0
2024-09-04 15:50:00,83.07,83.08,83.06,83.06,109116.0,80.2809,80.2906,80.2713,80.2713,109116.0
2024-09-04 15:55:00,83.06,83.07,83.03,83.05,274523.0,80.2713,80.2809,80.2423,80.2616,274523.0
2024-09-05 09:30:00,83.24,83.27,83.19,83.21,216287.0,80.4452,80.4742,80.3969,80.4162,216287.0
2024-09-05 09:35:00,83.21,83.23,83.2,83.22,178507.0,80.4162,80.4356,80.4066,80.4259,178507.0
2024-09-05 09:40:00,83.22,83.23,83.21,83.22,179129.0,80.4259,80.4356,80.4162,80.4259,179129.0
2024-09-05 09:45:00,83.21,83.22,83.18,83.19,172605.0,80.4162,80.4259,80.3872,80.3969,172605.0
2024-09-05 09:50:00,83.18,83.23,83.18,83.23,148873.0,80.3872,80.4356,80.3872,80.4356,148873.0
2024-09-05 09:55:00,83.23,83.26,83.23,83.25,129554.0,80.4356,80.4646,80.4356,80.4549,129554.0
2024-09-05 10:00:00,83.22,83.24,83.13,83.15,278718.0,80.4259,80.4452,80.3389,80.3583,278718.0
2024-09-05 10:05:00,83.16,83.17,83.12,83.16,167893.0,80.3679,80.3776,80.3293,80.3679,167893.0
2024-09-05 10:10:00,83.15,83.18,83.14,83.17,198868.0,80.3583,80.3872,80.3486,80.3776,198868.0
2024-09-05 10:15:00,83.17,83.18,83.15,83.15,100564.0,80.3776,80.3872,80.3583,80.3583,100564.0
2024-09-05 10:20:00,83.16,83.16,83.1,83.11,129859.0,80.3679,80.3679,80.3099,80.3196,129859.0
2024-09-05 10:25:00,83.1,83.14,83.08,83.11,130341.0,80.3099,80.3486,80.2906,80.3196,130341.0
2024-09-05 10:30:00,83.11,83.13,83.09,83.12,105421.0,80.3196,80.3389,80.3003,80.3293,105421.0
2024-09-05 10:35:00,83.12,83.12,83.05,83.06,115346.0,80.3293,80.3293,80.2616,80.2713,115346.0
2024-09-05 10:40:00,83.06,83.07,82.99,83.01,124228.0,80.2713,80.2809,80.2036,80.223,124228.0
2024-09-05 10:45:00,83.0,83.03,82.99,83.03,77899.0,80.2133,80.2423,80.2036,80.2423,77899.0
2024-09-05 10:50:00,83.03,83.06,83.01,83.02,127229.0,80.2423,80.2713,80.223,80.2326,127229.0
2024-09-05 10:55:00,83.01,83.02,82.99,83.0,170107.0,80.223,80.2326,80.2036,80.2133,170107.0
2024-09-05 11:00:00,83.0,83.0,82.97,83.0,197721.0,80.2133,80.2133,80.1843,80.2133,197721.0
2024-09-05 11:05:00,83.0,83.0,82.97,82.98,230610.0,80.2133,80.2133,80.1843,80.194,230610.0
2024-09-05 11:10:00,82.98,83.03,82.98,83.03,163481.0,80.194,80.2423,80.194,80.2423,163481.0
2024-09-05 11:15:00,83.03,83.04,83.01,83.03,156024.0,80.2423,80.2519,80.223,80.2423,156024.0
2024-09-05 11:20:00,83.03,83.03,83.0,83.02,154322.0,80.2423,80.2423,80.2133,80.2326,154322.0
2024-09-05 11:25:00,83.02,83.03,83.0,83.0,170613.0,80.2326,80.2423,80.2133,80.2133,170613.0
2024-09-05 11:30:00,83.01,83.04,83.0,83.04,170256.0,80.223,80.2519,80.2133,80.2519,170256.0
2024-09-05 11:35:00,83.04,83.05,83.01,83.04,138325.0,80.2519,80.2616,80.223,80.2519,138325.0
2024-09-05 11:40:00,83.04,83.06,83.03,83.06,122536.0,80.2519,80.2713,80.2423,80.2713,122536.0
2024-09-05 11:45:00,83.06,83.06,83.01,83.02,165338.0,80.2713,80.2713,80.223,80.2326,165338.0
2024-09-05 11:50:00,83.02,83.04,83.01,83.03,156938.0,80.2326,80.2519,80.223,80.2423,156938.0
2024-09-05 11:55:00,83.04,83.05,83.02,83.03,111181.0,80.2519,80.2616,80.2326,80.2423,111181.0
2024-09-05 12:00:00,83.03,83.04,83.01,83.03,134871.0,80.2423,80.2519,80.223,80.2423,134871.0
2024-09-05 12:05:00,83.03,83.05,83.03,83.05,203577.0,80.2423,80.2616,80.2423,80.2616,203577.0
2024-09-05 12:10:00,83.05,83.07,83.04,83.06,74477.0,80.2616,80.2809,80.2519,80.2713,74477.0
2024-09-05 12:15:00,83.06,83.08,83.06,83.08,103650.0,80.2713,80.2906,80.2713,80.2906,103650.0
2024-09-05 12:20:00,83.08,83.09,83.06,83.09,84831.0,80.2906,80.3003,80.2713,80.3003,84831.0
2024-09-05 12:25:00,83.09,83.1,83.07,83.09,66606.0,80.3003,80.3099,80.2809,80.3003,66606.0
2024-09-05 12:30:00,83.09,83.11,83.06,83.09,159195.0,80.3003,80.3196,80.2713,80.3003,159195.0
2024-09-05 12:35:00,83.09,83.12,83.08,83.12,64133.0,80.3003,80.3293,80.2906,80.3293,64133.0
2024-09-05 12:40:00,83.12,83.12,83.09,83.1,82777.0,80.3293,80.3293,80.3003,80.3099,82777.0
2024-09-05 12:45:00,83.09,83.1,83.08,83.09,120960.0,80.3003,80.3099,80.2906,80.3003,120960.0
2024-09-05 12:50:00,83.09,83.14,83.09,83.13,98644.0,80.3003,80.3486,80.3003,80.3389,98644.0
2024-09-05 12:55:00,83.12,83.16,83.11,83.15,159627.0,80.3293,80.3679,80.3196,80.3583,159627.0
2024-09-05 13:00:00,83.16,83.17,83.14,83.16,134942.0,80.3679,80.3776,80.3486,80.3679,134942.0
2024-09-05 13:05:00,83.16,83.19,83.15,83.19,142999.0,80.3679,80.3969,80.3583,80.3969,142999.0
2024-09-05 13:10:00,83.19,83.2,83.17,83.19,84858.0,80.3969,80.4066,80.3776,80.3969,84858.0
2024-09-05 13:15:00,83.19,83.2,83.18,83.2,172849.0,80.3969,80.4066,80.3872,80.4066,172849.0
2024-09-05 13:20:00,83.2,83.2,83.18,83.19,136682.0,80.4066,80.4066,80.3872,80.3969,136682.0
2024-09-05 13:25:00,83.19,83.2,83.18,83.19,42262.0,80.3969,80.4066,80.3872,80.3969,42262.0
2024-09-05 13:30:00,83.19,83.22,83.18,83.22,85437.0,80.3969,80.4259,80.3872,80.4259,85437.0
2024-09-05 13:35:00,83.22,83.23,83.19,83.22,65688.0,80.4259,80.4356,80.3969,80.4259,65688.0
2024-09-05 13:40:00,83.22,83.24,83.21,83.23,48633.0,80.4259,80.4452,80.4162,80.4356,48633.0
2024-09-05 13:45:00,83.23,83.24,83.21,83.22,85222.0,80.4356,80.4452,80.4162,80.4259,85222.0
2024-09-05 13:50:00,83.22,83.23,83.21,83.23,72494.0,80.4259,80.4356,80.4162,80.4356,72494.0
2024-09-05 13:55:00,83.23,83.26,83.22,83.26,109957.0,80.4356,80.4646,80.4259,80.4646,109957.0
2024-09-05 14:00:00,83.25,83.28,83.24,83.28,83726.0,80.4549,80.4839,80.4452,80.4839,83726.0
2024-09-05 14:05:00,83.27,83.29,83.26,83.29,80475.0,80.4742,80.4936,80.4646,80.4936,80475.0
2024-09-05 14:10:00,83.29,83.3,83.27,83.28,218481.0,80.4936,80.5032,80.4742,80.4839,218481.0
2024-09-05 14:15:00,83.29,83.3,83.26,83.27,136728.0,80.4936,80.5032,80.4646,80.4742,136728.0
2024-09-05 14:20:00,83.27,83.3,83.26,83.28,164602.0,80.4742,80.5032,80.4646,80.4839,164602.0
2024-09-05 14:25:00,83.28,83.29,83.27,83.29,167865.0,80.4839,80.4936,80.4742,80.4936,167865.0
2024-09-05 14:30:00,83.29,83.29,83.26,83.27,169791.0,80.4936,80.4936,80.4646,80.4742,169791.0
2024-09-05 14:35:00,83.28,83.29,83.26,83.27,119619.0,80.4839,80.4936,80.4646,80.4742,119619.0
2024-09-05 14:40:00,83.27,83.28,83.24,83.25,243600.0,80.4742,80.4839,80.4452,80.4549,243600.0
2024-09-05 14:45:00,83.25,83.26,83.23,83.23,58099.0,80.4549,80.4646,80.4356,80.4356,58099.0
2024-09-05 14:50:00,83.23,83.24,83.22,83.23,101370.0,80.4356,80.4452,80.4259,80.4356,101370.0
2024-09-05 14:55:00,83.23,83.27,83.23,83.27,171415.0,80.4356,80.4742,80.4356,80.4742,171415.0
2024-09-05 15:00:00,83.27,83.3,83.26,83.3,327056.0,80.4742,80.5032,80.4646,80.5032,327056.0
2024-09-05 15:05:00,83.29,83.3,83.27,83.27,95895.0,80.4936,80.5032,80.4742,80.4742,95895.0
2024-09-05 15:10:00,83.27,83.3,83.27,83.29,165812.0,80.4742,80.5032,80.4742,80.4936,165812.0
2024-09-05 15:15:00,83.29,83.3,83.27,83.29,429111.0,80.4936,80.5032,80.4742,80.4936,429111.0
2024-09-05 15:20:00,83.29,83.29,83.27,83.27,92082.0,80.4936,80.4936,80.4742,80.4742,92082.0
2024-09-05 15:25:00,83.27,83.28,83.27,83.28,174628.0,80.4742,80.4839,80.4742,80.4839,174628.0
2024-09-05 15:30:00,83.28,83.28,83.27,83.27,198034.0,80.4839,80.4839,80.4742,80.4742,198034.0
2024-09-05 15:35:00,83.27,83.29,83.27,83.29,312208.0,80.4742,80.4936,80.4742,80.4936,312208.0
2024-09-05 15:40:00,83.29,83.32,83.28,83.31,252265.0,80.4936,80.5225,80.4839,80.5129,252265.0
2024-09-05 15:45:00,83.31,83.32,83.3,83.31,358402.0,80.5129,80.5225,80.5032,80.5129,358402.0
2024-09-05 15:50:00,83.3,83.32,83.3,83.3,463934.0,80.5032,80.5225,80.5032,80.5032,463934.0
2024-09-05 15:55:00,83.3,83.32,83.29,83.3,561392.0,80.5032,80.5225,80.4936,80.5032,561392.0
2024-09-06 09:30:00,83.53,83.55,83.32,83.36,163009.0,80.7255,80.7448,80.5225,80.5612,163009.0
2024-09-06 09:35:00,83.36,83.36,83.27,83.27,46338.0,80.5612,80.5612,80.4742,80.4742,46338.0
2024-09-06 09:40:00,83.28,83.32,83.23,83.23,100099.0,80.4839,80.5225,80.4356,80.4356,100099.0
2024-09-06 09:45:00,83.23,83.24,83.19,83.19,53798.0,80.4356,80.4452,80.3969,80.3969,53798.0
2024-09-06 09:50:00,83.19,83.21,83.17,83.2,39387.0,80.3969,80.4162,80.3776,80.4066,39387.0
2024-09-06 09:55:00,83.2,83.24,83.18,83.23,19755.0,80.4066,80.4452,80.3872,80.4356,19755.0
2024-09-06 10:00:00,83.24,83.29,83.24,83.29,32243.0,80.4452,80.4936,80.4452,80.4936,32243.0
2024-09-06 10:05:00,83.29,83.31,83.28,83.31,30642.0,80.4936,80.5129,80.4839,80.5129,30642.0
2024-09-06 10:10:00,83.31,83.35,83.3,83.35,39910.0,80.5129,80.5515,80.5032,80.5515,39910.0
2024-09-06 10:15:00,83.35,83.39,83.34,83.39,39889.0,80.5515,80.5902,80.5419,80.5902,39889.0
2024-09-06 10:20:00,83.4,83.43,83.37,83.42,250016.0,80.5999,80.6289,80.5709,80.6192,250016.0
2024-09-06 10:25:00,83.43,83.45,83.42,83.45,411119.0,80.6289,80.6482,80.6192,80.6482,411119.0
2024-09-06 10:30:00,83.45,83.46,83.42,83.45,59333.0,80.6482,80.6578,80.6192,80.6482,59333.0
2024-09-06 10:35:00,83.45,83.51,83.43,83.5,41251.0,80.6482,80.7062,80.6289,80.6965,41251.0
2024-09-06 10:40:00,83.51,83.54,83.49,83.52,42348.0,80.7062,80.7352,80.6868,80.7158,42348.0
2024-09-06 10:45:00,83.53,83.54,83.49,83.52,36578.0,80.7255,80.7352,80.6868,80.7158,36578.0
2024-09-06 10:50:00,83.53,83.54,83.5,83.53,38123.0,80.7255,80.7352,80.6965,80.7255,38123.0
2024-09-06 10:55:00,83.53,83.55,83.52,83.54,39069.0,80.7255,80.7448,80.7158,80.7352,39069.0
2024-09-06 11:00:00,83.54,83.7,83.53,83.55,742416.0,80.7352,80.8898,80.7255,80.7448,742416.0
2024-09-06 11:05:00,83.54,83.6,83.5,83.51,192731.0,80.7352,80.7931,80.6965,80.7062,192731.0
2024-09-06 11:10:00,83.51,83.61,83.51,83.6,76683.0,80.7062,80.8028,80.7062,80.7931,76683.0
2024-09-06 11:15:00,83.59,83.62,83.57,83.6,86544.0,80.7835,80.8125,80.7642,80.7931,86544.0
2024-09-06 11:20:00,83.6,83.6,83.55,83.59,39490.0,80.7931,80.7931,80.7448,80.7835,39490.0
2024-09-06 11:25:00,83.6,83.62,83.54,83.55,26254.0,80.7931,80.8125,80.7352,80.7448,26254.0
2024-09-06 11:30:00,83.55,83.55,83.5,83.52,33215.0,80.7448,80.7448,80.6965,80.7158,33215.0
2024-09-06 11:35:00,83.52,83.53,83.48,83.49,40440.0,80.7158,80.7255,80.6772,80.6868,40440.0
2024-09-06 11:40:00,83.5,83.51,83.49,83.51,20176.0,80.6965,80.7062,80.6868,80.7062,20176.0
2024-09-06 11:45:00,83.52,83.52,83.46,83.52,24423.0,80.7158,80.7158,80.6578,80.7158,24423.0
2024-09-06 11:50:00,83.53,83.53,83.5,83.52,26027.0,80.7255,80.7255,80.6965,80.7158,26027.0
2024-09-06 11:55:00,83.52,83.52,83.48,83.51,26867.0,80.7158,80.7158,80.6772,80.7062,26867.0
2024-09-06 12:00:00,83.51,83.51,83.43,83.45,30543.0,80.7062,80.7062,80.6289,80.6482,30543.0
2024-09-06 12:05:00,83.45,83.46,83.42,83.44,20413.0,80.6482,80.6578,80.6192,80.6385,20413.0
2024-09-06 12:10:00,83.45,83.46,83.4,83.41,31803.0,80.6482,80.6578,80.5999,80.6095,31803.0
2024-09-06 12:15:00,83.4,83.41,83.36,83.36,17742.0,80.5999,80.6095,80.5612,80.5612,17742.0
2024-09-06 12:20:00,83.36,83.36,83.33,83.34,13989.0,80.5612,80.5612,80.5322,80.5419,13989.0
2024-09-06 12:25:00,83.34,83.36,83.33,83.35,39928.0,80.5419,80.5612,80.5322,80.5515,39928.0
2024-09-06 12:30:00,83.35,83.36,83.29,83.3,163638.0,80.5515,80.5612,80.4936,80.5032,163638.0
2024-09-06 12:35:00,83.3,83.34,83.29,83.34,29100.0,80.5032,80.5419,80.4936,80.5419,29100.0
2024-09-06 12:40:00,83.34,83.34,83.29,83.3,28739.0,80.5419,80.5419,80.4936,80.5032,28739.0
2024-09-06 12:45:00,83.3,83.31,83.26,83.27,21154.0,80.5032,80.5129,80.4646,80.4742,21154.0
2024-09-06 12:50:00,83.27,83.29,83.26,83.29,21062.0,80.4742,80.4936,80.4646,80.4936,21062.0
2024-09-06 12:55:00,83.28,83.3,83.27,83.29,24319.0,80.4839,80.5032,80.4742,80.4936,24319.0
2024-09-06 13:00:00,83.29,83.29,83.23,83.25,220203.0,80.4936,80.4936,80.4356,80.4549,220203.0
2024-09-06 13:05:00,83.25,83.27,83.24,83.25,23580.0,80.4549,80.4742,80.4452,80.4549,23580.0
2024-09-06 13:10:00,83.25,83.31,83.24,83.31,52316.0,80.4549,80.5129,80.4452,80.5129,52316.0
2024-09-06 13:15:00,83.31,83.33,83.3,83.31,16552.0,80.5129,80.5322,80.5032,80.5129,16552.0
2024-09-06 13:20:00,83.32,83.35,83.31,83.34,23198.0,80.5225,80.5515,80.5129,80.5419,23198.0
2024-09-06 13:25:00,83.34,83.39,83.34,83.39,32198.0,80.5419,80.5902,80.5419,80.5902,32198.0
2024-09-06 13:30:00,83.39,83.39,83.36,83.37,33126.0,80.5902,80.5902,80.5612,80.5709,33126.0
2024-09-06 13:35:00,83.38,83.42,83.37,83.4,37186.0,80.5805,80.6192,80.5709,80.5999,37186.0
2024-09-06 13:40:00,83.4,83.41,83.37,83.41,146329.0,80.5999,80.6095,80.5709,80.6095,146329.0
2024-09-06 13:45:00,83.41,83.42,83.39,83.41,28117.0,80.6095,80.6192,80.5902,80.6095,28117.0
2024-09-06 13:50:00,83.41,83.41,83.33,83.34,70766.0,80.6095,80.6095,80.5322,80.5419,70766.0
2024-09-06 13:55:00,83.33,83.35,83.32,83.34,46617.0,80.5322,80.5515,80.5225,80.5419,46617.0
2024-09-06 14:00:00,83.34,83.35,83.29,83.3,136875.0,80.5419,80.5515,80.4936,80.5032,136875.0
2024-09-06 14:05:00,83.3,83.3,83.29,83.3,23653.0,80.5032,80.5032,80.4936,80.5032,23653.0
2024-09-06 14:10:00,83.3,83.32,83.29,83.31,50476.0,80.5032,80.5225,80.4936,80.5129,50476.0
2024-09-06 14:15:00,83.32,83.35,83.31,83.34,30900.0,80.5225,80.5515,80.5129,80.5419,30900.0
2024-09-06 14:20:00,83.34,83.36,83.33,83.34,38488.0,80.5419,80.5612,80.5322,80.5419,38488.0
2024-09-06 14:25:00,83.34,83.36,83.33,83.36,28976.0,80.5419,80.5612,80.5322,80.5612,28976.0
2024-09-06 14:30:00,83.36,83.38,83.36,83.38,31300.0,80.5612,80.5805,80.5612,80.5805,31300.0
2024-09-06 14:35:00,83.38,83.38,83.34,83.34,41758.0,80.5805,80.5805,80.5419,80.5419,41758.0
2024-09-06 14:40:00,83.34,83.36,83.33,83.34,41493.0,80.5419,80.5612,80.5322,80.5419,41493.0
2024-09-06 14:45:00,83.34,83.34,83.31,83.33,39864.0,80.5419,80.5419,80.5129,80.5322,39864.0
2024-09-06 14:50:00,83.33,83.34,83.31,83.34,49783.0,80.5322,80.5419,80.5129,80.5419,49783.0
2024-09-06 14:55:00,83.34,83.37,83.33,83.35,238620.0,80.5419,80.5709,80.5322,80.5515,238620.0
2024-09-06 15:00:00,83.34,83.35,83.33,83.34,43675.0,80.5419,80.5515,80.5322,80.5419,43675.0
2024-09-06 15:05:00,83.34,83.35,83.33,83.34,37652.0,80.5419,80.5515,80.5322,80.5419,37652.0
2024-09-06 15:10:00,83.34,83.35,83.32,83.33,55474.0,80.5419,80.5515,80.5225,80.5322,55474.0
2024-09-06 15:15:00,83.34,83.35,83.32,83.33,29257.0,80.5419,80.5515,80.5225,80.5322,29257.0
2024-09-06 15:20:00,83.33,83.34,83.32,83.34,143107.0,80.5322,80.5419,80.5225,80.5419,143107.0
2024-09-06 15:25:00,83.34,83.35,83.33,83.34,229179.0,80.5419,80.5515,80.5322,80.5419,229179.0
2024-09-06 15:30:00,83.34,83.35,83.32,83.34,660158.0,80.5419,80.5515,80.5225,80.5419,660158.0
2024-09-06 15:35:00,83.34,83.35,83.32,83.34,219213.0,80.5419,80.5515,80.5225,80.5419,219213.0
2024-09-06 15:40:00,83.34,83.35,83.33,83.35,299113.0,80.5419,80.5515,80.5322,80.5515,299113.0
2024-09-06 15:45:00,83.34,83.36,83.34,83.36,870141.0,80.5419,80.5612,80.5419,80.5612,870141.0
2024-09-06 15:50:00,83.36,83.37,83.35,83.37,305781.0,80.5612,80.5709,80.5515,80.5709,305781.0
2024-09-06 15:55:00,83.37,83.39,83.35,83.37,346353.0,80.5709,80.5902,80.5515,80.5709,346353.0
2024-09-09 09:30:00,83.34,83.41,83.3,83.31,80112.0,80.5419,80.6095,80.5032,80.5129,80112.0
2024-09-09 09:35:00,83.31,83.31,83.27,83.31,42728.0,80.5129,80.5129,80.4742,80.5129,42728.0
2024-09-09 09:40:00,83.31,83.35,83.31,83.33,54111.0,80.5129,80.5515,80.5129,80.5322,54111.0
2024-09-09 09:45:00,83.32,83.37,83.32,83.33,30281.0,80.5225,80.5709,80.5225,80.5322,30281.0
2024-09-09 09:50:00,83.33,83.36,83.33,83.36,50051.0,80.5322,80.5612,80.5322,80.5612,50051.0
2024-09-09 09:55:00,83.36,83.37,83.34,83.34,38190.0,80.5612,80.5709,80.5419,80.5419,38190.0
2024-09-09 10:00:00,83.34,83.35,83.31,83.32,25773.0,80.5419,80.5515,80.5129,80.5225,25773.0
2024-09-09 10:05:00,83.31,83.33,83.3,83.33,20190.0,80.5129,80.5322,80.5032,80.5322,20190.0
2024-09-09 10:10:00,83.32,83.34,83.31,83.34,28138.0,80.5225,80.5419,80.5129,80.5419,28138.0
2024-09-09 10:15:00,83.34,83.35,83.33,83.34,30306.0,80.5419,80.5515,80.5322,80.5419,30306.0
2024-09-09 10:20:00,83.34,83.37,83.34,83.37,791768.0,80.5419,80.5709,80.5419,80.5709,791768.0
2024-09-09 10:25:00,83.37,83.39,83.36,83.38,77132.0,80.5709,80.5902,80.5612,80.5805,77132.0
2024-09-09 10:30:00,83.38,83.39,83.37,83.38,521054.0,80.5805,80.5902,80.5709,80.5805,521054.0
2024-09-09 10:35:00,83.39,83.41,83.38,83.4,53291.0,80.5902,80.6095,80.5805,80.5999,53291.0
2024-09-09 10:40:00,83.39,83.4,83.37,83.39,20194.0,80.5902,80.5999,80.5709,80.5902,20194.0
2024-09-09 10:45:00,83.39,83.41,83.38,83.41,28402.0,80.5902,80.6095,80.5805,80.6095,28402.0
2024-09-09 10:50:00,83.41,83.43,83.4,83.41,31522.0,80.6095,80.6289,80.5999,80.6095,31522.0
2024-09-09 10:55:00,83.41,83.43,83.4,83.43,113791.0,80.6095,80.6289,80.5999,80.6289,113791.0
2024-09-09 11:00:00,83.43,83.44,83.41,83.42,81575.0,80.6289,80.6385,80.6095,80.6192,81575.0
2024-09-09 11:05:00,83.42,83.43,83.41,83.42,33280.0,80.6192,80.6289,80.6095,80.6192,33280.0
2024-09-09 11:10:00,83.42,83.45,83.42,83.42,45191.0,80.6192,80.6482,80.6192,80.6192,45191.0
2024-09-09 11:15:00,83.42,83.45,83.41,83.45,18449.0,80.6192,80.6482,80.6095,80.6482,18449.0
2024-09-09 11:20:00,83.45,83.45,83.42,83.42,28602.0,80.6482,80.6482,80.6192,80.6192,28602.0
2024-09-09 11:25:00,83.42,83.44,83.42,83.44,162819.0,80.6192,80.6385,80.6192,80.6385,162819.0
2024-09-09 11:30:00,83.44,83.46,83.43,83.45,195462.0,80.6385,80.6578,80.6289,80.6482,195462.0
2024-09-09 11:35:00,83.45,83.46,83.44,83.46,344499.0,80.6482,80.6578,80.6385,80.6578,344499.0
2024-09-09 11:40:00,83.46,83.46,83.44,83.46,247521.0,80.6578,80.6578,80.6385,80.6578,247521.0
2024-09-09 11:45:00,83.45,83.47,83.45,83.45,57662.0,80.6482,80.6675,80.6482,80.6482,57662.0
2024-09-09 11:50:00,83.45,83.48,83.45,83.46,65527.0,80.6482,80.6772,80.6482,80.6578,65527.0
2024-09-09 11:55:00,83.47,83.47,83.44,83.45,101767.0,80.6675,80.6675,80.6385,80.6482,101767.0
2024-09-09 12:00:00,83.46,83.48,83.45,83.47,59105.0,80.6578,80.6772,80.6482,80.6675,59105.0
2024-09-09 12:05:00,83.46,83.47,83.44,83.45,55709.0,80.6578,80.6675,80.6385,80.6482,55709.0
2024-09-09 12:10:00,83.45,83.46,83.44,83.45,37457.0,80.6482,80.6578,80.6385,80.6482,37457.0
2024-09-09 12:15:00,83.45,83.48,83.45,83.48,283467.0,80.6482,80.6772,80.6482,80.6772,283467.0
2024-09-09 12:20:00,83.48,83.49,83.44,83.45,165188.0,80.6772,80.6868,80.6385,80.6482,165188.0
2024-09-09 12:25:00,83.45,83.47,83.44,83.47,55759.0,80.6482,80.6675,80.6385,80.6675,55759.0
2024-09-09 12:30:00,83.47,83.48,83.45,83.47,36820.0,80.6675,80.6772,80.6482,80.6675,36820.0
2024-09-09 12:35:00,83.47,83.48,83.46,83.47,54999.0,80.6675,80.6772,80.6578,80.6675,54999.0
2024-09-09 12:40:00,83.48,83.5,83.47,83.5,61371.0,80.6772,80.6965,80.6675,80.6965,61371.0
2024-09-09 12:45:00,83.5,83.51,83.49,83.51,45274.0,80.6965,80.7062,80.6868,80.7062,45274.0
2024-09-09 12:50:00,83.5,83.51,83.49,83.5,37472.0,80.6965,80.7062,80.6868,80.6965,37472.0
2024-09-09 12:55:00,83.49,83.5,83.49,83.5,53822.0,80.6868,80.6965,80.6868,80.6965,53822.0
2024-09-09 13:00:00,83.5,83.5,83.48,83.48,43677.0,80.6965,80.6965,80.6772,80.6772,43677.0
2024-09-09 13:05:00,83.49,83.49,83.48,83.48,15578.0,80.6868,80.6868,80.6772,80.6772,15578.0
2024-09-09 13:10:00,83.49,83.5,83.48,83.5,824780.0,80.6868,80.6965,80.6772,80.6965,824780.0
2024-09-09 13:15:00,83.5,83.52,83.49,83.52,45121.0,80.6965,80.7158,80.6868,80.7158,45121.0
2024-09-09 13:20:00,83.52,83.53,83.51,83.52,21248.0,80.7158,80.7255,80.7062,80.7158,21248.0
2024-09-09 13:25:00,83.52,83.52,83.51,83.52,60744.0,80.7158,80.7158,80.7062,80.7158,60744.0
2024-09-09 13:30:00,83.52,83.54,83.5,83.51,223243.0,80.7158,80.7352,80.6965,80.7062,223243.0
2024-09-09 13:35:00,83.52,83.53,83.51,83.53,90761.0,80.7158,80.7255,80.7062,80.7255,90761.0
2024-09-09 13:40:00,83.53,83.53,83.51,83.52,142901.0,80.7255,80.7255,80.7062,80.7158,142901.0
2024-09-09 13:45:00,83.52,83.52,83.5,83.51,76581.0,80.7158,80.7158,80.6965,80.7062,76581.0
2024-09-09 13:50:00,83.51,83.51,83.49,83.5,451883.0,80.7062,80.7062,80.6868,80.6965,451883.0
2024-09-09 13:55:00,83.5,83.5,83.48,83.48,125754.0,80.6965,80.6965,80.6772,80.6772,125754.0
2024-09-09 14:00:00,83.48,83.49,83.48,83.49,44773.0,80.6772,80.6868,80.6772,80.6868,44773.0
2024-09-09 14:05:00,83.48,83.5,83.48,83.5,159780.0,80.6772,80.6965,80.6772,80.6965,159780.0
2024-09-09 14:10:00,83.5,83.5,83.47,83.48,112704.0,80.6965,80.6965,80.6675,80.6772,112704.0
2024-09-09 14:15:00,83.48,83.49,83.47,83.48,54973.0,80.6772,80.6868,80.6675,80.6772,54973.0
2024-09-09 14:20:00,83.48,83.49,83.48,83.48,29061.0,80.6772,80.6868,80.6772,80.6772,29061.0
2024-09-09 14:25:00,83.49,83.49,83.48,83.48,22294.0,80.6868,80.6868,80.6772,80.6772,22294.0
2024-09-09 14:30:00,83.48,83.49,83.48,83.49,558580.0,80.6772,80.6868,80.6772,80.6868,558580.0
2024-09-09 14:35:00,83.49,83.49,83.46,83.47,744664.0,80.6868,80.6868,80.6578,80.6675,744664.0
2024-09-09 14:40:00,83.47,83.48,83.46,83.48,622969.0,80.6675,80.6772,80.6578,80.6772,622969.0
2024-09-09 14:45:00,83.48,83.49,83.47,83.48,575050.0,80.6772,80.6868,80.6675,80.6772,575050.0
2024-09-09 14:50:00,83.48,83.51,83.48,83.51,53041.0,80.6772,80.7062,80.6772,80.7062,53041.0
2024-09-09 14:55:00,83.5,83.54,83.5,83.53,93978.0,80.6965,80.7352,80.6965,80.7255,93978.0
2024-09-09 15:00:00,83.53,83.54,83.51,83.53,65667.0,80.7255,80.7352,80.7062,80.7255,65667.0
2024-09-09 15:05:00,83.53,83.55,83.52,83.54,417509.0,80.7255,80.7448,80.7158,80.7352,417509.0
2024-09-09 15:10:00,83.54,83.54,83.52,83.54,24858.0,80.7352,80.7352,80.7158,80.7352,24858.0
2024-09-09 15:15:00,83.54,83.54,83.52,83.53,30653.0,80.7352,80.7352,80.7158,80.7255,30653.0
2024-09-09 15:20:00,83.53,83.54,83.52,83.54,174634.0,80.7255,80.7352,80.7158,80.7352,174634.0
2024-09-09 15:25:00,83.54,83.54,83.51,83.54,838982.0,80.7352,80.7352,80.7062,80.7352,838982.0
2024-09-09 15:30:00,83.54,83.54,83.51,83.54,1525456.0,80.7352,80.7352,80.7062,80.7352,1525456.0
2024-09-09 15:35:00,83.54,83.55,83.53,83.54,283913.0,80.7352,80.7448,80.7255,80.7352,283913.0
2024-09-09 15:40:00,83.54,83.55,83.53,83.54,149934.0,80.7352,80.7448,80.7255,80.7352,149934.0
2024-09-09 15:45:00,83.54,83.54,83.51,83.52,78393.0,80.7352,80.7352,80.7062,80.7158,78393.0
2024-09-09 15:50:00,83.52,83.52,83.48,83.48,373305.0,80.7158,80.7158,80.6772,80.6772,373305.0
2024-09-09 15:55:00,83.48,83.51,83.47,83.47,378398.0,80.6772,80.7062,80.6675,80.6675,378398.0
2024-09-10 09:30:00,83.49,83.53,83.48,83.53,94157.0,80.6868,80.7255,80.6772,80.7255,94157.0
2024-09-10 09:35:00,83.53,83.54,83.49,83.53,39413.0,80.7255,80.7352,80.6868,80.7255,39413.0
2024-09-10 09:40:00,83.52,83.53,83.5,83.52,38939.0,80.7158,80.7255,80.6965,80.7158,38939.0
2024-09-10 09:45:00,83.53,83.53,83.49,83.49,31652.0,80.7255,80.7255,80.6868,80.6868,31652.0
2024-09-10 09:50:00,83.5,83.5,83.47,83.48,57166.0,80.6965,80.6965,80.6675,80.6772,57166.0
2024-09-10 09:55:00,83.48,83.5,83.47,83.48,61537.0,80.6772,80.6965,80.6675,80.6772,61537.0
2024-09-10 10:00:00,83.49,83.5,83.47,83.48,74256.0,80.6868,80.6965,80.6675,80.6772,74256.0
2024-09-10 10:05:00,83.48,83.52,83.47,83.51,69420.0,80.6772,80.7158,80.6675,80.7062,69420.0
2024-09-10 10:10:00,83.51,83.54,83.5,83.53,94550.0,80.7062,80.7352,80.6965,80.7255,94550.0
2024-09-10 10:15:00,83.53,83.56,83.51,83.56,871909.0,80.7255,80.7545,80.7062,80.7545,871909.0
2024-09-10 10:20:00,83.56,83.56,83.54,83.54,62385.0,80.7545,80.7545,80.7352,80.7352,62385.0
2024-09-10 10:25:00,83.55,83.57,83.54,83.56,34459.0,80.7448,80.7642,80.7352,80.7545,34459.0
2024-09-10 10:30:00,83.56,83.58,83.54,83.56,207253.0,80.7545,80.7738,80.7352,80.7545,207253.0
2024-09-10 10:35:00,83.56,83.58,83.55,83.56,87565.0,80.7545,80.7738,80.7448,80.7545,87565.0
2024-09-10 10:40:00,83.56,83.56,83.53,83.54,75123.0,80.7545,80.7545,80.7255,80.7352,75123.0
2024-09-10 10:45:00,83.54,83.54,83.52,83.54,191485.0,80.7352,80.7352,80.7158,80.7352,191485.0
2024-09-10 10:50:00,83.54,83.57,83.53,83.56,511400.0,80.7352,80.7642,80.7255,80.7545,511400.0
2024-09-10 10:55:00,83.55,83.57,83.54,83.55,19581.0,80.7448,80.7642,80.7352,80.7448,19581.0
2024-09-10 11:00:00,83.55,83.56,83.54,83.56,328257.0,80.7448,80.7545,80.7352,80.7545,328257.0
2024-09-10 11:05:00,83.56,83.58,83.55,83.56,39153.0,80.7545,80.7738,80.7448,80.7545,39153.0
2024-09-10 11:10:00,83.56,83.6,83.56,83.59,131530.0,80.7545,80.7931,80.7545,80.7835,131530.0
2024-09-10 11:15:00,83.59,83.61,83.57,83.59,52473.0,80.7835,80.8028,80.7642,80.7835,52473.0
2024-09-10 11:20:00,83.59,83.6,83.57,83.6,33993.0,80.7835,80.7931,80.7642,80.7931,33993.0
2024-09-10 11:25:00,83.6,83.61,83.59,83.59,236504.0,80.7931,80.8028,80.7835,80.7835,236504.0
2024-09-10 11:30:00,83.59,83.6,83.58,83.59,371382.0,80.7835,80.7931,80.7738,80.7835,371382.0
2024-09-10 11:35:00,83.59,83.6,83.58,83.59,48325.0,80.7835,80.7931,80.7738,80.7835,48325.0
2024-09-10 11:40:00,83.59,83.63,83.59,83.62,34193.0,80.7835,80.8221,80.7835,80.8125,34193.0
2024-09-10 11:45:00,83.62,83.63,83.61,83.63,18177.0,80.8125,80.8221,80.8028,80.8221,18177.0
2024-09-10 11:50:00,83.62,83.63,83.61,83.62,52990.0,80.8125,80.8221,80.8028,80.8125,52990.0
2024-09-10 11:55:00,83.62,83.65,83.61,83.64,58169.0,80.8125,80.8415,80.8028,80.8318,58169.0
2024-09-10 12:00:00,83.64,83.66,83.61,83.61,45520.0,80.8318,80.8511,80.8028,80.8028,45520.0
2024-09-10 12:05:00,83.61,83.61,83.59,83.61,25988.0,80.8028,80.8028,80.7835,80.8028,25988.0
2024-09-10 12:10:00,83.61,83.62,83.6,83.62,30647.0,80.8028,80.8125,80.7931,80.8125,30647.0
2024-09-10 12:15:00,83.62,83.62,83.57,83.58,38502.0,80.8125,80.8125,80.7642,80.7738,38502.0
2024-09-10 12:20:00,83.58,83.58,83.56,83.58,33132.0,80.7738,80.7738,80.7545,80.7738,33132.0
2024-09-10 12:25:00,83.58,83.58,83.56,83.56,170044.0,80.7738,80.7738,80.7545,80.7545,170044.0
2024-09-10 12:30:00,83.56,83.57,83.54,83.55,32674.0,80.7545,80.7642,80.7352,80.7448,32674.0
2024-09-10 12:35:00,83.55,83.55,83.52,83.53,58984.0,80.7448,80.7448,80.7158,80.7255,58984.0
2024-09-10 12:40:00,83.53,83.54,83.51,83.54,41779.0,80.7255,80.7352,80.7062,80.7352,41779.0
2024-09-10 12:45:00,83.54,83.58,83.53,83.58,36432.0,80.7352,80.7738,80.7255,80.7738,36432.0
2024-09-10 12:50:00,83.58,83.59,83.57,83.58,57348.0,80.7738,80.7835,80.7642,80.7738,57348.0
2024-09-10 12:55:00,83.58,83.58,83.53,83.54,228133.0,80.7738,80.7738,80.7255,80.7352,228133.0
2024-09-10 13:00:00,83.54,83.58,83.51,83.57,235618.0,80.7352,80.7738,80.7062,80.7642,235618.0
2024-09-10 13:05:00,83.58,83.59,83.56,83.58,120660.0,80.7738,80.7835,80.7545,80.7738,120660.0
2024-09-10 13:10:00,83.57,83.57,83.53,83.54,377159.0,80.7642,80.7642,80.7255,80.7352,377159.0
2024-09-10 13:15:00,83.54,83.56,83.53,83.54,115141.0,80.7352,80.7545,80.7255,80.7352,115141.0
2024-09-10 13:20:00,83.55,83.56,83.54,83.55,197493.0,80.7448,80.7545,80.7352,80.7448,197493.0
2024-09-10 13:25:00,83.55,83.57,83.55,83.56,128346.0,80.7448,80.7642,80.7448,80.7545,128346.0
2024-09-10 13:30:00,83.56,83.58,83.55,83.58,33180.0,80.7545,80.7738,80.7448,80.7738,33180.0
2024-09-10 13:35:00,83.58,83.58,83.56,83.58,39438.0,80.7738,80.7738,80.7545,80.7738,39438.0
2024-09-10 13:40:00,83.58,83.58,83.56,83.57,42266.0,80.7738,80.7738,80.7545,80.7642,42266.0
2024-09-10 13:45:00,83.56,83.6,83.56,83.59,63794.0,80.7545,80.7931,80.7545,80.7835,63794.0
2024-09-10 13:50:00,83.59,83.6,83.58,83.59,42991.0,80.7835,80.7931,80.7738,80.7835,42991.0
2024-09-10 13:55:00,83.6,83.63,83.6,83.62,76731.0,80.7931,80.8221,80.7931,80.8125,76731.0
2024-09-10 14:00:00,83.62,83.62,83.58,83.61,413734.0,80.8125,80.8125,80.7738,80.8028,413734.0
2024-09-10 14:05:00,83.61,83.61,83.6,83.61,39741.0,80.8028,80.8028,80.7931,80.8028,39741.0
2024-09-10 14:10:00,83.61,83.63,83.6,83.63,61185.0,80.8028,80.8221,80.7931,80.8221,61185.0
2024-09-10 14:15:00,83.63,83.65,83.62,83.65,67744.0,80.8221,80.8415,80.8125,80.8415,67744.0
2024-09-10 14:20:00,83.65,83.66,83.63,83.66,116412.0,80.8415,80.8511,80.8221,80.8511,116412.0
2024-09-10 14:25:00,83.66,83.66,83.64,83.64,96496.0,80.8511,80.8511,80.8318,80.8318,96496.0
2024-09-10 14:30:00,83.64,83.65,83.63,83.65,136261.0,80.8318,80.8415,80.8221,80.8415,136261.0
2024-09-10 14:35:00,83.65,83.65,83.64,83.65,57557.0,80.8415,80.8415,80.8318,80.8415,57557.0
2024-09-10 14:40:00,83.65,83.67,83.64,83.67,86158.0,80.8415,80.8608,80.8318,80.8608,86158.0
2024-09-10 14:45:00,83.67,83.67,83.64,83.65,73041.0,80.8608,80.8608,80.8318,80.8415,73041.0
2024-09-10 14:50:00,83.65,83.65,83.62,83.63,95382.0,80.8415,80.8415,80.8125,80.8221,95382.0
2024-09-10 14:55:00,83.63,83.64,83.62,83.64,132675.0,80.8221,80.8318,80.8125,80.8318,132675.0
2024-09-10 15:00:00,83.64,83.64,83.63,83.64,108185.0,80.8318,80.8318,80.8221,80.8318,108185.0
2024-09-10 15:05:00,83.63,83.64,83.63,83.64,139243.0,80.8221,80.8318,80.8221,80.8318,139243.0
2024-09-10 15:10:00,83.64,83.64,83.63,83.64,131421.0,80.8318,80.8318,80.8221,80.8318,131421.0
2024-09-10 15:15:00,83.64,83.64,83.61,83.63,187022.0,80.8318,80.8318,80.8028,80.8221,187022.0
2024-09-10 15:20:00,83.62,83.68,83.62,83.67,158085.0,80.8125,80.8705,80.8125,80.8608,158085.0
2024-09-10 15:25:00,83.67,83.68,83.66,83.67,98009.0,80.8608,80.8705,80.8511,80.8608,98009.0
2024-09-10 15:30:00,83.67,83.67,83.65,83.66,107929.0,80.8608,80.8608,80.8415,80.8511,107929.0
2024-09-10 15:35:00,83.66,83.67,83.65,83.67,79810.0,80.8511,80.8608,80.8415,80.8608,79810.0
2024-09-10 15:40:00,83.67,83.69,83.66,83.68,175722.0,80.8608,80.8801,80.8511,80.8705,175722.0
2024-09-10 15:45:00,83.67,83.68,83.67,83.67,74173.0,80.8608,80.8705,80.8608,80.8608,74173.0
2024-09-10 15:50:00,83.67,83.69,83.67,83.68,74848.0,80.8608,80.8801,80.8608,80.8705,74848.0
2024-09-10 15:55:00,83.68,83.69,83.67,83.67,175685.0,80.8705,80.8801,80.8608,80.8608,175685.0
2024-09-11 09:30:00,83.63,83.63,83.45,83.51,91007.0,80.8221,80.8221,80.6482,80.7062,91007.0
2024-09-11 09:35:00,83.52,83.56,83.51,83.55,23013.0,80.7158,80.7545,80.7062,80.7448,23013.0
2024-09-11 09:40:00,83.56,83.61,83.56,83.61,28045.0,80.7545,80.8028,80.7545,80.8028,28045.0
2024-09-11 09:45:00,83.61,83.65,83.59,83.65,56587.0,80.8028,80.8415,80.7835,80.8415,56587.0
2024-09-11 09:50:00,83.65,83.67,83.63,83.64,137603.0,80.8415,80.8608,80.8221,80.8318,137603.0
2024-09-11 09:55:00,83.65,83.67,83.64,83.66,11002.0,80.8415,80.8608,80.8318,80.8511,11002.0
2024-09-11 10:00:00,83.65,83.66,83.61,83.66,71468.0,80.8415,80.8511,80.8028,80.8511,71468.0
2024-09-11 10:05:00,83.65,83.68,83.64,83.66,22294.0,80.8415,80.8705,80.8318,80.8511,22294.0
2024-09-11 10:10:00,83.65,83.7,83.65,83.7,16254.0,80.8415,80.8898,80.8415,80.8898,16254.0
2024-09-11 10:15:00,83.7,83.76,83.7,83.76,52565.0,80.8898,80.9478,80.8898,80.9478,52565.0
2024-09-11 10:20:00,83.77,83.78,83.7,83.71,52018.0,80.9574,80.9671,80.8898,80.8995,52018.0
2024-09-11 10:25:00,83.71,83.71,83.69,83.7,30866.0,80.8995,80.8995,80.8801,80.8898,30866.0
2024-09-11 10:30:00,83.71,83.76,83.71,83.76,90615.0,80.8995,80.9478,80.8995,80.9478,90615.0
2024-09-11 10:35:00,83.76,83.77,83.74,83.76,43538.0,80.9478,80.9574,80.9284,80.9478,43538.0
2024-09-11 10:40:00,83.77,83.79,83.74,83.77,44553.0,80.9574,80.9768,80.9284,80.9574,44553.0
2024-09-11 10:45:00,83.77,83.79,83.74,83.77,116837.0,80.9574,80.9768,80.9284,80.9574,116837.0
2024-09-11 10:50:00,83.78,83.79,83.76,83.77,37597.0,80.9671,80.9768,80.9478,80.9574,37597.0
2024-09-11 10:55:00,83.77,83.78,83.74,83.75,47731.0,80.9574,80.9671,80.9284,80.9381,47731.0
2024-09-11 11:00:00,83.75,83.77,83.73,83.73,96846.0,80.9381,80.9574,80.9188,80.9188,96846.0
2024-09-11 11:05:00,83.73,83.74,83.71,83.73,43719.0,80.9188,80.9284,80.8995,80.9188,43719.0
2024-09-11 11:10:00,83.73,83.73,83.71,83.72,29128.0,80.9188,80.9188,80.8995,80.9091,29128.0
2024-09-11 11:15:00,83.72,83.72,83.68,83.69,34914.0,80.9091,80.9091,80.8705,80.8801,34914.0
2024-09-11 11:20:00,83.69,83.7,83.67,83.68,28355.0,80.8801,80.8898,80.8608,80.8705,28355.0
2024-09-11 11:25:00,83.68,83.71,83.67,83.7,23945.0,80.8705,80.8995,80.8608,80.8898,23945.0
2024-09-11 11:30:00,83.7,83.72,83.68,83.69,20984.0,80.8898,80.9091,80.8705,80.8801,20984.0
2024-09-11 11:35:00,83.69,83.69,83.67,83.67,10546.0,80.8801,80.8801,80.8608,80.8608,10546.0
2024-09-11 11:40:00,83.67,83.67,83.64,83.65,14697.0,80.8608,80.8608,80.8318,80.8415,14697.0
2024-09-11 11:45:00,83.65,83.65,83.63,83.64,25867.0,80.8415,80.8415,80.8221,80.8318,25867.0
2024-09-11 11:50:00,83.64,83.64,83.61,83.62,24187.0,80.8318,80.8318,80.8028,80.8125,24187.0
2024-09-11 11:55:00,83.63,83.65,83.62,83.62,37341.0,80.8221,80.8415,80.8125,80.8125,37341.0
2024-09-11 12:00:00,83.62,83.62,83.59,83.6,21101.0,80.8125,80.8125,80.7835,80.7931,21101.0
2024-09-11 12:05:00,83.6,83.61,83.59,83.61,35534.0,80.7931,80.8028,80.7835,80.8028,35534.0
2024-09-11 12:10:00,83.6,83.6,83.57,83.58,31930.0,80.7931,80.7931,80.7642,80.7738,31930.0
2024-09-11 12:15:00,83.58,83.61,83.57,83.59,171313.0,80.7738,80.8028,80.7642,80.7835,171313.0
2024-09-11 12:20:00,83.59,83.6,83.58,83.59,93928.0,80.7835,80.7931,80.7738,80.7835,93928.0
2024-09-11 12:25:00,83.59,83.6,83.58,83.59,31410.0,80.7835,80.7931,80.7738,80.7835,31410.0
2024-09-11 12:30:00,83.59,83.59,83.56,83.59,43105.0,80.7835,80.7835,80.7545,80.7835,43105.0
2024-09-11 12:35:00,83.59,83.61,83.59,83.6,12026.0,80.7835,80.8028,80.7835,80.7931,12026.0
2024-09-11 12:40:00,83.59,83.6,83.58,83.59,13140.0,80.7835,80.7931,80.7738,80.7835,13140.0
2024-09-11 12:45:00,83.59,83.59,83.58,83.59,33016.0,80.7835,80.7835,80.7738,80.7835,33016.0
2024-09-11 12:50:00,83.59,83.59,83.57,83.59,51914.0,80.7835,80.7835,80.7642,80.7835,51914.0
2024-09-11 12:55:00,83.59,83.59,83.57,83.58,39183.0,80.7835,80.7835,80.7642,80.7738,39183.0
2024-09-11 13:00:00,83.58,83.65,83.57,83.63,156164.0,80.7738,80.8415,80.7642,80.8221,156164.0
2024-09-11 13:05:00,83.64,83.66,83.63,83.64,37317.0,80.8318,80.8511,80.8221,80.8318,37317.0
2024-09-11 13:10:00,83.64,83.64,83.59,83.59,41306.0,80.8318,80.8318,80.7835,80.7835,41306.0
2024-09-11 13:15:00,83.59,83.59,83.57,83.57,31197.0,80.7835,80.7835,80.7642,80.7642,31197.0
2024-09-11 13:20:00,83.58,83.59,83.57,83.59,38938.0,80.7738,80.7835,80.7642,80.7835,38938.0
2024-09-11 13:25:00,83.59,83.59,83.55,83.56,45979.0,80.7835,80.7835,80.7448,80.7545,45979.0
2024-09-11 13:30:00,83.56,83.57,83.54,83.55,127767.0,80.7545,80.7642,80.7352,80.7448,127767.0
2024-09-11 13:35:00,83.55,83.55,83.52,83.53,146782.0,80.7448,80.7448,80.7158,80.7255,146782.0
2024-09-11 13:40:00,83.53,83.55,83.52,83.54,106438.0,80.7255,80.7448,80.7158,80.7352,106438.0
2024-09-11 13:45:00,83.54,83.55,83.52,83.55,278839.0,80.7352,80.7448,80.7158,80.7448,278839.0
2024-09-11 13:50:00,83.55,83.56,83.54,83.55,74923.0,80.7448,80.7545,80.7352,80.7448,74923.0
2024-09-11 13:55:00,83.55,83.55,83.53,83.55,115318.0,80.7448,80.7448,80.7255,80.7448,115318.0
2024-09-11 14:00:00,83.55,83.57,83.54,83.56,38126.0,80.7448,80.7642,80.7352,80.7545,38126.0
2024-09-11 14:05:00,83.57,83.59,83.57,83.58,16754.0,80.7642,80.7835,80.7642,80.7738,16754.0
2024-09-11 14:10:00,83.58,83.59,83.56,83.58,55139.0,80.7738,80.7835,80.7545,80.7738,55139.0
2024-09-11 14:15:00,83.58,83.59,83.57,83.59,24595.0,80.7738,80.7835,80.7642,80.7835,24595.0
2024-09-11 14:20:00,83.59,83.6,83.58,83.58,370939.0,80.7835,80.7931,80.7738,80.7738,370939.0
2024-09-11 14:25:00,83.58,83.6,83.58,83.59,30121.0,80.7738,80.7931,80.7738,80.7835,30121.0
2024-09-11 14:30:00,83.58,83.59,83.58,83.59,24357.0,80.7738,80.7835,80.7738,80.7835,24357.0
2024-09-11 14:35:00,83.59,83.62,83.58,83.62,30967.0,80.7835,80.8125,80.7738,80.8125,30967.0
2024-09-11 14:40:00,83.62,83.64,83.61,83.63,20580.0,80.8125,80.8318,80.8028,80.8221,20580.0
2024-09-11 14:45:00,83.63,83.65,83.61,83.64,27151.0,80.8221,80.8415,80.8028,80.8318,27151.0
2024-09-11 14:50:00,83.64,83.65,83.63,83.65,42137.0,80.8318,80.8415,80.8221,80.8415,42137.0
2024-09-11 14:55:00,83.65,83.66,83.64,83.65,22132.0,80.8415,80.8511,80.8318,80.8415,22132.0
2024-09-11 15:00:00,83.66,83.66,83.61,83.63,426205.0,80.8511,80.8511,80.8028,80.8221,426205.0
2024-09-11 15:05:00,83.63,83.65,83.62,83.65,31223.0,80.8221,80.8415,80.8125,80.8415,31223.0
2024-09-11 15:10:00,83.65,83.66,83.64,83.66,209933.0,80.8415,80.8511,80.8318,80.8511,209933.0
2024-09-11 15:15:00,83.66,83.66,83.64,83.65,37089.0,80.8511,80.8511,80.8318,80.8415,37089.0
2024-09-11 15:20:00,83.65,83.65,83.62,83.65,413481.0,80.8415,80.8415,80.8125,80.8415,413481.0
2024-09-11 15:25:00,83.65,83.68,83.65,83.67,24595.0,80.8415,80.8705,80.8415,80.8608,24595.0
2024-09-11 15:30:00,83.67,83.68,83.67,83.67,23395.0,80.8608,80.8705,80.8608,80.8608,23395.0
2024-09-11 15:35:00,83.67,83.67,83.65,83.66,26874.0,80.8608,80.8608,80.8415,80.8511,26874.0
2024-09-11 15:40:00,83.66,83.66,83.63,83.65,70255.0,80.8511,80.8511,80.8221,80.8415,70255.0
2024-09-11 15:45:00,83.65,83.66,83.64,83.64,287349.0,80.8415,80.8511,80.8318,80.8318,287349.0
2024-09-11 15:50:00,83.65,83.67,83.64,83.67,340384.0,80.8415,80.8608,80.8318,80.8608,340384.0
2024-09-11 15:55:00,83.67,83.69,83.66,83.67,189783.0,80.8608,80.8801,80.8511,80.8608,189783.0
2024-09-12 09:30:00,83.94,83.95,83.54,83.57,119359.0,81.1217,81.1314,80.7352,80.7642,119359.0
2024-09-12 09:35:00,83.55,83.64,83.54,83.64,54178.0,80.7448,80.8318,80.7352,80.8318,54178.0
2024-09-12 09:40:00,83.64,83.64,83.61,83.62,51211.0,80.8318,80.8318,80.8028,80.8125,51211.0
2024-09-12 09:45:00,83.63,83.68,83.62,83.68,42636.0,80.8221,80.8705,80.8125,80.8705,42636.0
2024-09-12 09:50:00,83.68,83.7,83.64,83.65,56757.0,80.8705,80.8898,80.8318,80.8415,56757.0
2024-09-12 09:55:00,83.64,83.68,83.64,83.66,15114.0,80.8318,80.8705,80.8318,80.8511,15114.0
2024-09-12 10:00:00,83.66,83.66,83.62,83.63,48360.0,80.8511,80.8511,80.8125,80.8221,48360.0
2024-09-12 10:05:00,83.62,83.62,83.58,83.58,50448.0,80.8125,80.8125,80.7738,80.7738,50448.0
2024-09-12 10:10:00,83.58,83.59,83.54,83.56,92842.0,80.7738,80.7835,80.7352,80.7545,92842.0
2024-09-12 10:15:00,83.56,83.57,83.54,83.56,93166.0,80.7545,80.7642,80.7352,80.7545,93166.0
2024-09-12 10:20:00,83.56,83.58,83.55,83.56,42536.0,80.7545,80.7738,80.7448,80.7545,42536.0
2024-09-12 10:25:00,83.55,83.57,83.54,83.55,51382.0,80.7448,80.7642,80.7352,80.7448,51382.0
2024-09-12 10:30:00,83.55,83.57,83.52,83.52,21065.0,80.7448,80.7642,80.7158,80.7158,21065.0
2024-09-12 10:35:00,83.52,83.54,83.51,83.54,17886.0,80.7158,80.7352,80.7062,80.7352,17886.0
2024-09-12 10:40:00,83.54,83.55,83.53,83.55,21503.0,80.7352,80.7448,80.7255,80.7448,21503.0
2024-09-12 10:45:00,83.55,83.6,83.55,83.57,91851.0,80.7448,80.7931,80.7448,80.7642,91851.0
2024-09-12 10:50:00,83.56,83.57,83.53,83.53,46624.0,80.7545,80.7642,80.7255,80.7255,46624.0
2024-09-12 10:55:00,83.53,83.55,83.52,83.55,67978.0,80.7255,80.7448,80.7158,80.7448,67978.0
2024-09-12 11:00:00,83.55,83.57,83.54,83.56,37202.0,80.7448,80.7642,80.7352,80.7545,37202.0
2024-09-12 11:05:00,83.56,83.57,83.55,83.56,18677.0,80.7545,80.7642,80.7448,80.7545,18677.0
2024-09-12 11:10:00,83.57,83.58,83.55,83.56,39085.0,80.7642,80.7738,80.7448,80.7545,39085.0
2024-09-12 11:15:00,83.57,83.58,83.54,83.56,65106.0,80.7642,80.7738,80.7352,80.7545,65106.0
2024-09-12 11:20:00,83.56,83.58,83.55,83.57,46802.0,80.7545,80.7738,80.7448,80.7642,46802.0
2024-09-12 11:25:00,83.56,83.57,83.54,83.56,26898.0,80.7545,80.7642,80.7352,80.7545,26898.0
2024-09-12 11:30:00,83.56,83.58,83.56,83.58,35140.0,80.7545,80.7738,80.7545,80.7738,35140.0
2024-09-12 11:35:00,83.58,83.6,83.58,83.59,17887.0,80.7738,80.7931,80.7738,80.7835,17887.0
2024-09-12 11:40:00,83.59,83.6,83.58,83.58,81550.0,80.7835,80.7931,80.7738,80.7738,81550.0
2024-09-12 11:45:00,83.59,83.59,83.57,83.58,20974.0,80.7835,80.7835,80.7642,80.7738,20974.0
2024-09-12 11:50:00,83.58,83.61,83.56,83.56,62822.0,80.7738,80.8028,80.7545,80.7545,62822.0
2024-09-12 11:55:00,83.56,83.6,83.56,83.59,45898.0,80.7545,80.7931,80.7545,80.7835,45898.0
2024-09-12 12:00:00,83.59,83.59,83.57,83.58,40987.0,80.7835,80.7835,80.7642,80.7738,40987.0
2024-09-12 12:05:00,83.57,83.57,83.55,83.56,31871.0,80.7642,80.7642,80.7448,80.7545,31871.0
2024-09-12 12:10:00,83.56,83.57,83.52,83.52,57149.0,80.7545,80.7642,80.7158,80.7158,57149.0
2024-09-12 12:15:00,83.52,83.53,83.5,83.53,41800.0,80.7158,80.7255,80.6965,80.7255,41800.0
2024-09-12 12:20:00,83.54,83.54,83.51,83.52,32739.0,80.7352,80.7352,80.7062,80.7158,32739.0
2024-09-12 12:25:00,83.52,83.52,83.49,83.5,71986.0,80.7158,80.7158,80.6868,80.6965,71986.0
2024-09-12 12:30:00,83.49,83.5,83.48,83.5,32436.0,80.6868,80.6965,80.6772,80.6965,32436.0
2024-09-12 12:35:00,83.5,83.5,83.49,83.5,34992.0,80.6965,80.6965,80.6868,80.6965,34992.0
2024-09-12 12:40:00,83.49,83.5,83.48,83.5,44811.0,80.6868,80.6965,80.6772,80.6965,44811.0
2024-09-12 12:45:00,83.5,83.51,83.49,83.5,27629.0,80.6965,80.7062,80.6868,80.6965,27629.0
2024-09-12 12:50:00,83.51,83.53,83.51,83.53,48731.0,80.7062,80.7255,80.7062,80.7255,48731.0
2024-09-12 12:55:00,83.53,83.56,83.52,83.55,68997.0,80.7255,80.7545,80.7158,80.7448,68997.0
2024-09-12 13:00:00,83.55,83.59,83.52,83.56,102694.0,80.7448,80.7835,80.7158,80.7545,102694.0
2024-09-12 13:05:00,83.56,83.6,83.55,83.58,229336.0,80.7545,80.7931,80.7448,80.7738,229336.0
2024-09-12 13:10:00,83.58,83.58,83.54,83.56,30969.0,80.7738,80.7738,80.7352,80.7545,30969.0
2024-09-12 13:15:00,83.56,83.58,83.55,83.56,22835.0,80.7545,80.7738,80.7448,80.7545,22835.0
2024-09-12 13:20:00,83.56,83.57,83.53,83.55,84938.0,80.7545,80.7642,80.7255,80.7448,84938.0
2024-09-12 13:25:00,83.55,83.57,83.54,83.56,24876.0,80.7448,80.7642,80.7352,80.7545,24876.0
2024-09-12 13:30:00,83.56,83.59,83.55,83.56,31633.0,80.7545,80.7835,80.7448,80.7545,31633.0
2024-09-12 13:35:00,83.56,83.57,83.55,83.56,40725.0,80.7545,80.7642,80.7448,80.7545,40725.0
2024-09-12 13:40:00,83.56,83.57,83.54,83.56,27144.0,80.7545,80.7642,80.7352,80.7545,27144.0
2024-09-12 13:45:00,83.56,83.58,83.56,83.58,183785.0,80.7545,80.7738,80.7545,80.7738,183785.0
2024-09-12 13:50:00,83.58,83.62,83.57,83.62,33911.0,80.7738,80.8125,80.7642,80.8125,33911.0
2024-09-12 13:55:00,83.62,83.64,83.62,83.64,31645.0,80.8125,80.8318,80.8125,80.8318,31645.0
2024-09-12 14:00:00,83.64,83.64,83.59,83.61,39544.0,80.8318,80.8318,80.7835,80.8028,39544.0
2024-09-12 14:05:00,83.61,83.62,83.59,83.62,73127.0,80.8028,80.8125,80.7835,80.8125,73127.0
2024-09-12 14:10:00,83.62,83.64,83.61,83.61,104910.0,80.8125,80.8318,80.8028,80.8028,104910.0
2024-09-12 14:15:00,83.61,83.64,83.6,83.61,31415.0,80.8028,80.8318,80.7931,80.8028,31415.0
2024-09-12 14:20:00,83.61,83.63,83.61,83.62,19849.0,80.8028,80.8221,80.8028,80.8125,19849.0
2024-09-12 14:25:00,83.62,83.65,83.61,83.64,37360.0,80.8125,80.8415,80.8028,80.8318,37360.0
2024-09-12 14:30:00,83.64,83.65,83.62,83.64,34643.0,80.8318,80.8415,80.8125,80.8318,34643.0
2024-09-12 14:35:00,83.64,83.64,83.61,83.63,33478.0,80.8318,80.8318,80.8028,80.8221,33478.0
2024-09-12 14:40:00,83.63,83.63,83.59,83.61,46552.0,80.8221,80.8221,80.7835,80.8028,46552.0
2024-09-12 14:45:00,83.61,83.62,83.6,83.61,17189.0,80.8028,80.8125,80.7931,80.8028,17189.0
2024-09-12 14:50:00,83.6,83.65,83.6,83.65,62329.0,80.7931,80.8415,80.7931,80.8415,62329.0
2024-09-12 14:55:00,83.65,83.66,83.62,83.66,64890.0,80.8415,80.8511,80.8125,80.8511,64890.0
2024-09-12 15:00:00,83.66,83.66,83.64,83.66,69026.0,80.8511,80.8511,80.8318,80.8511,69026.0
2024-09-12 15:05:00,83.66,83.69,83.65,83.67,43356.0,80.8511,80.8801,80.8415,80.8608,43356.0
2024-09-12 15:10:00,83.67,83.68,83.65,83.67,116610.0,80.8608,80.8705,80.8415,80.8608,116610.0
2024-09-12 15:15:00,83.68,83.69,83.66,83.67,73405.0,80.8705,80.8801,80.8511,80.8608,73405.0
2024-09-12 15:20:00,83.66,83.67,83.66,83.67,35707.0,80.8511,80.8608,80.8511,80.8608,35707.0
2024-09-12 15:25:00,83.67,83.67,83.63,83.64,352484.0,80.8608,80.8608,80.8221,80.8318,352484.0
2024-09-12 15:30:00,83.64,83.65,83.62,83.65,77321.0,80.8318,80.8415,80.8125,80.8415,77321.0
2024-09-12 15:35:00,83.65,83.66,83.64,83.65,68365.0,80.8415,80.8511,80.8318,80.8415,68365.0
2024-09-12 15:40:00,83.66,83.66,83.64,83.65,78590.0,80.8511,80.8511,80.8318,80.8415,78590.0
2024-09-12 15:45:00,83.64,83.68,83.64,83.67,85519.0,80.8318,80.8705,80.8318,80.8608,85519.0
2024-09-12 15:50:00,83.67,83.68,83.64,83.65,94355.0,80.8608,80.8705,80.8318,80.8415,94355.0
2024-09-12 15:55:00,83.65,83.66,83.61,83.61,214138.0,80.8415,80.8511,80.8028,80.8028,214138.0
2024-09-13 09:30:00,83.96,83.96,83.75,83.81,92283.0,81.1411,81.1411,80.9381,80.9961,92283.0
2024-09-13 09:35:00,83.82,83.86,83.81,83.86,19594.0,81.0058,81.0444,80.9961,81.0444,19594.0
2024-09-13 09:40:00,83.86,83.87,83.83,83.84,36646.0,81.0444,81.0541,81.0154,81.0251,36646.0
2024-09-13 09:45:00,83.84,83.85,83.82,83.84,39251.0,81.0251,81.0348,81.0058,81.0251,39251.0
2024-09-13 09:50:00,83.85,83.87,83.84,83.86,48037.0,81.0348,81.0541,81.0251,81.0444,48037.0
2024-09-13 09:55:00,83.86,83.86,83.83,83.84,55063.0,81.0444,81.0444,81.0154,81.0251,55063.0
2024-09-13 10:00:00,83.84,83.86,83.83,83.86,336117.0,81.0251,81.0444,81.0154,81.0444,336117.0
2024-09-13 10:05:00,83.86,83.86,83.8,83.81,26225.0,81.0444,81.0444,80.9864,80.9961,26225.0
2024-09-13 10:10:00,83.81,83.82,83.76,83.78,36391.0,80.9961,81.0058,80.9478,80.9671,36391.0
2024-09-13 10:15:00,83.78,83.82,83.78,83.81,29262.0,80.9671,81.0058,80.9671,80.9961,29262.0
2024-09-13 10:20:00,83.81,83.82,83.8,83.81,39154.0,80.9961,81.0058,80.9864,80.9961,39154.0
2024-09-13 10:25:00,83.81,83.84,83.79,83.81,35198.0,80.9961,81.0251,80.9768,80.9961,35198.0
2024-09-13 10:30:00,83.81,83.85,83.8,83.83,53755.0,80.9961,81.0348,80.9864,81.0154,53755.0
2024-09-13 10:35:00,83.83,83.86,83.81,83.84,29444.0,81.0154,81.0444,80.9961,81.0251,29444.0
2024-09-13 10:40:00,83.84,83.85,83.82,83.83,114808.0,81.0251,81.0348,81.0058,81.0154,114808.0
2024-09-13 10:45:00,83.84,83.84,83.8,83.8,52127.0,81.0251,81.0251,80.9864,80.9864,52127.0
2024-09-13 10:50:00,83.8,83.81,83.78,83.8,91631.0,80.9864,80.9961,80.9671,80.9864,91631.0
2024-09-13 10:55:00,83.8,83.81,83.78,83.8,47928.0,80.9864,80.9961,80.9671,80.9864,47928.0
2024-09-13 11:00:00,83.8,83.84,83.79,83.83,85248.0,80.9864,81.0251,80.9768,81.0154,85248.0
2024-09-13 11:05:00,83.83,83.84,83.81,83.83,130142.0,81.0154,81.0251,80.9961,81.0154,130142.0
2024-09-13 11:10:00,83.83,83.83,83.81,83.83,179156.0,81.0154,81.0154,80.9961,81.0154,179156.0
2024-09-13 11:15:00,83.83,83.83,83.81,83.83,502051.0,81.0154,81.0154,80.9961,81.0154,502051.0
2024-09-13 11:20:00,83.83,83.86,83.82,83.84,169099.0,81.0154,81.0444,81.0058,81.0251,169099.0
2024-09-13 11:25:00,83.84,83.86,83.83,83.84,37581.0,81.0251,81.0444,81.0154,81.0251,37581.0
2024-09-13 11:30:00,83.84,83.84,83.81,83.81,40755.0,81.0251,81.0251,80.9961,80.9961,40755.0
2024-09-13 11:35:00,83.81,83.83,83.81,83.81,48034.0,80.9961,81.0154,80.9961,80.9961,48034.0
2024-09-13 11:40:00,83.81,83.82,83.8,83.81,29159.0,80.9961,81.0058,80.9864,80.9961,29159.0
2024-09-13 11:45:00,83.81,83.83,83.81,83.83,36179.0,80.9961,81.0154,80.9961,81.0154,36179.0
2024-09-13 11:50:00,83.83,83.84,83.82,83.83,45535.0,81.0154,81.0251,81.0058,81.0154,45535.0
2024-09-13 11:55:00,83.83,83.86,83.82,83.86,66331.0,81.0154,81.0444,81.0058,81.0444,66331.0
2024-09-13 12:00:00,83.86,83.87,83.84,83.87,132656.0,81.0444,81.0541,81.0251,81.0541,132656.0
2024-09-13 12:05:00,83.87,83.88,83.85,83.87,43485.0,81.0541,81.0637,81.0348,81.0541,43485.0
2024-09-13 12:10:00,83.87,83.88,83.86,83.88,27973.0,81.0541,81.0637,81.0444,81.0637,27973.0
2024-09-13 12:15:00,83.88,83.88,83.86,83.88,40695.0,81.0637,81.0637,81.0444,81.0637,40695.0
2024-09-13 12:20:00,83.88,83.89,83.85,83.86,64573.0,81.0637,81.0734,81.0348,81.0444,64573.0
2024-09-13 12:25:00,83.85,83.91,83.85,83.9,100868.0,81.0348,81.0927,81.0348,81.0831,100868.0
2024-09-13 12:30:00,83.9,83.91,83.89,83.91,33261.0,81.0831,81.0927,81.0734,81.0927,33261.0
2024-09-13 12:35:00,83.91,83.92,83.89,83.91,59402.0,81.0927,81.1024,81.0734,81.0927,59402.0
2024-09-13 12:40:00,83.91,83.92,83.89,83.92,30331.0,81.0927,81.1024,81.0734,81.1024,30331.0
2024-09-13 12:45:00,83.92,83.92,83.9,83.9,23836.0,81.1024,81.1024,81.0831,81.0831,23836.0
2024-09-13 12:50:00,83.91,83.91,83.89,83.9,43166.0,81.0927,81.0927,81.0734,81.0831,43166.0
2024-09-13 12:55:00,83.91,83.92,83.9,83.92,33512.0,81.0927,81.1024,81.0831,81.1024,33512.0
2024-09-13 13:00:00,83.92,83.92,83.9,83.92,144901.0,81.1024,81.1024,81.0831,81.1024,144901.0
2024-09-13 13:05:00,83.92,83.92,83.87,83.88,98360.0,81.1024,81.1024,81.0541,81.0637,98360.0
2024-09-13 13:10:00,83.88,83.89,83.87,83.89,176706.0,81.0637,81.0734,81.0541,81.0734,176706.0
2024-09-13 13:15:00,83.89,83.89,83.87,83.88,41326.0,81.0734,81.0734,81.0541,81.0637,41326.0
2024-09-13 13:20:00,83.87,83.88,83.86,83.88,332595.0,81.0541,81.0637,81.0444,81.0637,332595.0
2024-09-13 13:25:00,83.88,83.88,83.87,83.88,69082.0,81.0637,81.0637,81.0541,81.0637,69082.0
2024-09-13 13:30:00,83.88,83.89,83.87,83.89,105628.0,81.0637,81.0734,81.0541,81.0734,105628.0
2024-09-13 13:35:00,83.88,83.89,83.87,83.88,59392.0,81.0637,81.0734,81.0541,81.0637,59392.0
2024-09-13 13:40:00,83.88,83.88,83.85,83.87,97790.0,81.0637,81.0637,81.0348,81.0541,97790.0
2024-09-13 13:45:00,83.87,83.88,83.86,83.88,120246.0,81.0541,81.0637,81.0444,81.0637,120246.0
2024-09-13 13:50:00,83.88,83.88,83.87,83.88,37992.0,81.0637,81.0637,81.0541,81.0637,37992.0
2024-09-13 13:55:00,83.88,83.9,83.87,83.9,260577.0,81.0637,81.0831,81.0541,81.0831,260577.0
2024-09-13 14:00:00,83.9,83.91,83.89,83.91,32379.0,81.0831,81.0927,81.0734,81.0927,32379.0
2024-09-13 14:05:00,83.91,83.92,83.9,83.91,48275.0,81.0927,81.1024,81.0831,81.0927,48275.0
2024-09-13 14:10:00,83.91,83.91,83.9,83.91,35140.0,81.0927,81.0927,81.0831,81.0927,35140.0
2024-09-13 14:15:00,83.91,83.92,83.9,83.92,61807.0,81.0927,81.1024,81.0831,81.1024,61807.0
2024-09-13 14:20:00,83.92,83.92,83.89,83.9,30419.0,81.1024,81.1024,81.0734,81.0831,30419.0
2024-09-13 14:25:00,83.9,83.9,83.87,83.88,112828.0,81.0831,81.0831,81.0541,81.0637,112828.0
2024-09-13 14:30:00,83.88,83.89,83.88,83.88,44853.0,81.0637,81.0734,81.0637,81.0637,44853.0
2024-09-13 14:35:00,83.89,83.9,83.88,83.9,56290.0,81.0734,81.0831,81.0637,81.0831,56290.0
2024-09-13 14:40:00,83.9,83.9,83.87,83.89,27432.0,81.0831,81.0831,81.0541,81.0734,27432.0
2024-09-13 14:45:00,83.89,83.89,83.88,83.89,14661.0,81.0734,81.0734,81.0637,81.0734,14661.0
2024-09-13 14:50:00,83.89,83.89,83.87,83.88,29416.0,81.0734,81.0734,81.0541,81.0637,29416.0
2024-09-13 14:55:00,83.88,83.89,83.86,83.88,135065.0,81.0637,81.0734,81.0444,81.0637,135065.0
2024-09-13 15:00:00,83.88,83.88,83.86,83.87,110313.0,81.0637,81.0637,81.0444,81.0541,110313.0
2024-09-13 15:05:00,83.87,83.87,83.86,83.87,22003.0,81.0541,81.0541,81.0444,81.0541,22003.0
2024-09-13 15:10:00,83.86,83.88,83.86,83.87,55216.0,81.0444,81.0637,81.0444,81.0541,55216.0
2024-09-13 15:15:00,83.87,83.88,83.86,83.87,56034.0,81.0541,81.0637,81.0444,81.0541,56034.0
2024-09-13 15:20:00,83.87,83.88,83.86,83.88,45574.0,81.0541,81.0637,81.0444,81.0637,45574.0
2024-09-13 15:25:00,83.88,83.88,83.86,83.87,65243.0,81.0637,81.0637,81.0444,81.0541,65243.0
2024-09-13 15:30:00,83.87,83.88,83.86,83.88,42953.0,81.0541,81.0637,81.0444,81.0637,42953.0
2024-09-13 15:35:00,83.88,83.88,83.86,83.87,39032.0,81.0637,81.0637,81.0444,81.0541,39032.0
2024-09-13 15:40:00,83.87,83.87,83.86,83.87,33483.0,81.0541,81.0541,81.0444,81.0541,33483.0
2024-09-13 15:45:00,83.87,83.87,83.84,83.84,76345.0,81.0541,81.0541,81.0251,81.0251,76345.0
2024-09-13 15:50:00,83.85,83.85,83.83,83.84,117312.0,81.0348,81.0348,81.0154,81.0251,117312.0
2024-09-13 15:55:00,83.84,83.84,83.8,83.82,113525.0,81.0251,81.0251,80.9864,81.0058,113525.0
2024-09-16 09:30:00,84.03,84.03,83.86,83.88,163435.0,81.2087,81.2087,81.0444,81.0637,163435.0
2024-09-16 09:35:00,83.88,83.9,83.84,83.84,64353.0,81.0637,81.0831,81.0251,81.0251,64353.0
2024-09-16 09:40:00,83.84,83.85,83.81,83.83,177745.0,81.0251,81.0348,80.9961,81.0154,177745.0
2024-09-16 09:45:00,83.84,83.87,83.83,83.87,35786.0,81.0251,81.0541,81.0154,81.0541,35786.0
2024-09-16 09:50:00,83.87,83.9,83.86,83.9,32955.0,81.0541,81.0831,81.0444,81.0831,32955.0
2024-09-16 09:55:00,83.89,83.9,83.88,83.89,18928.0,81.0734,81.0831,81.0637,81.0734,18928.0
2024-09-16 10:00:00,83.89,83.92,83.88,83.9,116195.0,81.0734,81.1024,81.0637,81.0831,116195.0
2024-09-16 10:05:00,83.9,83.9,83.86,83.87,31563.0,81.0831,81.0831,81.0444,81.0541,31563.0
2024-09-16 10:10:00,83.87,83.9,83.86,83.9,88719.0,81.0541,81.0831,81.0444,81.0831,88719.0
2024-09-16 10:15:00,83.9,83.93,83.88,83.92,543214.0,81.0831,81.1121,81.0637,81.1024,543214.0
2024-09-16 10:20:00,83.91,83.92,83.9,83.91,34482.0,81.0927,81.1024,81.0831,81.0927,34482.0
2024-09-16 10:25:00,83.91,83.92,83.89,83.91,66733.0,81.0927,81.1024,81.0734,81.0927,66733.0
2024-09-16 10:30:00,83.91,83.93,83.9,83.92,27222.0,81.0927,81.1121,81.0831,81.1024,27222.0
2024-09-16 10:35:00,83.92,83.96,83.91,83.95,66867.0,81.1024,81.1411,81.0927,81.1314,66867.0
2024-09-16 10:40:00,83.95,83.96,83.93,83.95,37292.0,81.1314,81.1411,81.1121,81.1314,37292.0
2024-09-16 10:45:00,83.95,83.97,83.93,83.97,103878.0,81.1314,81.1507,81.1121,81.1507,103878.0
2024-09-16 10:50:00,83.96,83.97,83.95,83.97,25518.0,81.1411,81.1507,81.1314,81.1507,25518.0
2024-09-16 10:55:00,83.97,83.98,83.95,83.98,30489.0,81.1507,81.1604,81.1314,81.1604,30489.0
2024-09-16 11:00:00,83.98,83.98,83.97,83.98,28100.0,81.1604,81.1604,81.1507,81.1604,28100.0
2024-09-16 11:05:00,83.98,84.0,83.96,84.0,60074.0,81.1604,81.1797,81.1411,81.1797,60074.0
2024-09-16 11:10:00,84.0,84.01,83.98,84.0,43137.0,81.1797,81.1894,81.1604,81.1797,43137.0
2024-09-16 11:15:00,84.0,84.02,83.99,84.02,29164.0,81.1797,81.199,81.1701,81.199,29164.0
2024-09-16 11:20:00,84.02,84.02,83.99,84.0,15026.0,81.199,81.199,81.1701,81.1797,15026.0
2024-09-16 11:25:00,84.0,84.01,83.98,84.01,59234.0,81.1797,81.1894,81.1604,81.1894,59234.0
2024-09-16 11:30:00,84.01,84.02,83.99,84.0,22970.0,81.1894,81.199,81.1701,81.1797,22970.0
2024-09-16 11:35:00,83.99,84.0,83.98,83.99,30237.0,81.1701,81.1797,81.1604,81.1701,30237.0
2024-09-16 11:40:00,83.99,84.0,83.98,83.98,50614.0,81.1701,81.1797,81.1604,81.1604,50614.0
2024-09-16 11:45:00,83.99,84.0,83.97,84.0,81064.0,81.1701,81.1797,81.1507,81.1797,81064.0
2024-09-16 11:50:00,84.0,84.0,83.99,84.0,23090.0,81.1797,81.1797,81.1701,81.1797,23090.0
2024-09-16 11:55:00,84.0,84.0,83.98,84.0,90552.0,81.1797,81.1797,81.1604,81.1797,90552.0
2024-09-16 12:00:00,84.0,84.02,83.99,84.01,61877.0,81.1797,81.199,81.1701,81.1894,61877.0
2024-09-16 12:05:00,84.02,84.03,84.01,84.02,54178.0,81.199,81.2087,81.1894,81.199,54178.0
2024-09-16 12:10:00,84.02,84.02,84.0,84.01,29343.0,81.199,81.199,81.1797,81.1894,29343.0
2024-09-16 12:15:00,84.01,84.01,83.99,84.0,24983.0,81.1894,81.1894,81.1701,81.1797,24983.0
2024-09-16 12:20:00,84.0,84.0,83.99,84.0,123889.0,81.1797,81.1797,81.1701,81.1797,123889.0
2024-09-16 12:25:00,84.0,84.0,83.99,84.0,33195.0,81.1797,81.1797,81.1701,81.1797,33195.0
2024-09-16 12:30:00,84.0,84.0,83.99,84.0,27449.0,81.1797,81.1797,81.1701,81.1797,27449.0
2024-09-16 12:35:00,84.0,84.01,83.99,84.01,25297.0,81.1797,81.1894,81.1701,81.1894,25297.0
2024-09-16 12:40:00,84.01,84.03,83.99,84.03,100573.0,81.1894,81.2087,81.1701,81.2087,100573.0
2024-09-16 12:45:00,84.03,84.03,84.02,84.03,21390.0,81.2087,81.2087,81.199,81.2087,21390.0
2024-09-16 12:50:00,84.03,84.03,84.02,84.02,22474.0,81.2087,81.2087,81.199,81.199,22474.0
2024-09-16 12:55:00,84.03,84.04,84.02,84.04,32303.0,81.2087,81.2184,81.199,81.2184,32303.0
2024-09-16 13:00:00,84.04,84.04,84.02,84.03,32614.0,81.2184,81.2184,81.199,81.2087,32614.0
2024-09-16 13:05:00,84.03,84.04,84.02,84.02,96352.0,81.2087,81.2184,81.199,81.199,96352.0
2024-09-16 13:10:00,84.03,84.03,84.0,84.0,126818.0,81.2087,81.2087,81.1797,81.1797,126818.0
2024-09-16 13:15:00,84.01,84.02,84.01,84.02,18410.0,81.1894,81.199,81.1894,81.199,18410.0
2024-09-16 13:20:00,84.02,84.05,84.01,84.04,33696.0,81.199,81.228,81.1894,81.2184,33696.0
2024-09-16 13:25:00,84.05,84.05,84.03,84.04,15847.0,81.228,81.228,81.2087,81.2184,15847.0
2024-09-16 13:30:00,84.03,84.04,84.02,84.04,44170.0,81.2087,81.2184,81.199,81.2184,44170.0
2024-09-16 13:35:00,84.04,84.05,84.03,84.05,28217.0,81.2184,81.228,81.2087,81.228,28217.0
2024-09-16 13:40:00,84.05,84.06,84.04,84.06,25398.0,81.228,81.2377,81.2184,81.2377,25398.0
2024-09-16 13:45:00,84.06,84.06,84.03,84.06,96468.0,81.2377,81.2377,81.2087,81.2377,96468.0
2024-09-16 13:50:00,84.06,84.07,84.06,84.06,17597.0,81.2377,81.2474,81.2377,81.2377,17597.0
2024-09-16 13:55:00,84.06,84.07,84.06,84.06,16382.0,81.2377,81.2474,81.2377,81.2377,16382.0
2024-09-16 14:00:00,84.06,84.07,84.05,84.06,45468.0,81.2377,81.2474,81.228,81.2377,45468.0
2024-09-16 14:05:00,84.06,84.07,84.05,84.06,28102.0,81.2377,81.2474,81.228,81.2377,28102.0
2024-09-16 14:10:00,84.06,84.07,84.05,84.06,34656.0,81.2377,81.2474,81.228,81.2377,34656.0
2024-09-16 14:15:00,84.06,84.07,84.03,84.04,95888.0,81.2377,81.2474,81.2087,81.2184,95888.0
2024-09-16 14:20:00,84.04,84.04,84.01,84.02,36385.0,81.2184,81.2184,81.1894,81.199,36385.0
2024-09-16 14:25:00,84.02,84.03,84.01,84.03,73869.0,81.199,81.2087,81.1894,81.2087,73869.0
2024-09-16 14:30:00,84.03,84.04,84.02,84.04,62936.0,81.2087,81.2184,81.199,81.2184,62936.0
2024-09-16 14:35:00,84.04,84.05,84.03,84.05,28402.0,81.2184,81.228,81.2087,81.228,28402.0
2024-09-16 14:40:00,84.05,84.05,84.04,84.05,59860.0,81.228,81.228,81.2184,81.228,59860.0
2024-09-16 14:45:00,84.05,84.07,84.04,84.06,59598.0,81.228,81.2474,81.2184,81.2377,59598.0
2024-09-16 14:50:00,84.06,84.07,84.05,84.06,65646.0,81.2377,81.2474,81.228,81.2377,65646.0
2024-09-16 14:55:00,84.06,84.07,84.05,84.06,138743.0,81.2377,81.2474,81.228,81.2377,138743.0
2024-09-16 15:00:00,84.06,84.07,84.04,84.05,154881.0,81.2377,81.2474,81.2184,81.228,154881.0
2024-09-16 15:05:00,84.06,84.06,84.03,84.05,86917.0,81.2377,81.2377,81.2087,81.228,86917.0
2024-09-16 15:10:00,84.05,84.05,84.04,84.04,44715.0,81.228,81.228,81.2184,81.2184,44715.0
2024-09-16 15:15:00,84.05,84.05,84.03,84.04,48028.0,81.228,81.228,81.2087,81.2184,48028.0
2024-09-16 15:20:00,84.04,84.04,84.03,84.04,67867.0,81.2184,81.2184,81.2087,81.2184,67867.0
2024-09-16 15:25:00,84.04,84.05,84.03,84.05,59059.0,81.2184,81.228,81.2087,81.228,59059.0
2024-09-16 15:30:00,84.05,84.05,84.03,84.04,56577.0,81.228,81.228,81.2087,81.2184,56577.0
2024-09-16 15:35:00,84.04,84.05,84.03,84.05,53780.0,81.2184,81.228,81.2087,81.228,53780.0
2024-09-16 15:40:00,84.05,84.05,84.03,84.04,52087.0,81.228,81.228,81.2087,81.2184,52087.0
2024-09-16 15:45:00,84.04,84.04,84.03,84.04,37421.0,81.2184,81.2184,81.2087,81.2184,37421.0
2024-09-16 15:50:00,84.04,84.06,84.04,84.06,80456.0,81.2184,81.2377,81.2184,81.2377,80456.0
2024-09-16 15:55:00,84.06,84.06,84.01,84.02,189832.0,81.2377,81.2377,81.1894,81.199,189832.0
2024-09-17 09:30:00,84.16,84.16,84.02,84.04,121475.0,81.3343,81.3343,81.199,81.2184,121475.0
2024-09-17 09:35:00,84.04,84.06,84.02,84.03,128816.0,81.2184,81.2377,81.199,81.2087,128816.0
2024-09-17 09:40:00,84.03,84.06,84.01,84.02,40613.0,81.2087,81.2377,81.1894,81.199,40613.0
2024-09-17 09:45:00,84.01,84.01,83.95,83.95,72632.0,81.1894,81.1894,81.1314,81.1314,72632.0
2024-09-17 09:50:00,83.95,83.96,83.91,83.91,46981.0,81.1314,81.1411,81.0927,81.0927,46981.0
2024-09-17 09:55:00,83.91,83.93,83.9,83.93,320916.0,81.0927,81.1121,81.0831,81.1121,320916.0
2024-09-17 10:00:00,83.92,83.94,83.91,83.92,145079.0,81.1024,81.1217,81.0927,81.1024,145079.0
2024-09-17 10:05:00,83.92,83.93,83.9,83.92,37193.0,81.1024,81.1121,81.0831,81.1024,37193.0
2024-09-17 10:10:00,83.92,83.96,83.92,83.95,39726.0,81.1024,81.1411,81.1024,81.1314,39726.0
2024-09-17 10:15:00,83.95,83.97,83.94,83.95,54685.0,81.1314,81.1507,81.1217,81.1314,54685.0
2024-09-17 10:20:00,83.95,83.96,83.94,83.95,82683.0,81.1314,81.1411,81.1217,81.1314,82683.0
2024-09-17 10:25:00,83.95,83.97,83.94,83.97,68979.0,81.1314,81.1507,81.1217,81.1507,68979.0
2024-09-17 10:30:00,83.97,83.99,83.96,83.97,91508.0,81.1507,81.1701,81.1411,81.1507,91508.0
2024-09-17 10:35:00,83.97,83.99,83.96,83.97,89040.0,81.1507,81.1701,81.1411,81.1507,89040.0
2024-09-17 10:40:00,83.97,83.97,83.95,83.95,38386.0,81.1507,81.1507,81.1314,81.1314,38386.0
2024-09-17 10:45:00,83.96,84.0,83.95,84.0,56824.0,81.1411,81.1797,81.1314,81.1797,56824.0
2024-09-17 10:50:00,84.0,84.01,83.98,84.0,93972.0,81.1797,81.1894,81.1604,81.1797,93972.0
2024-09-17 10:55:00,84.0,84.0,83.97,83.98,68693.0,81.1797,81.1797,81.1507,81.1604,68693.0
2024-09-17 11:00:00,83.98,84.0,83.97,83.98,60830.0,81.1604,81.1797,81.1507,81.1604,60830.0
2024-09-17 11:05:00,83.98,83.99,83.96,83.97,72974.0,81.1604,81.1701,81.1411,81.1507,72974.0
2024-09-17 11:10:00,83.97,84.0,83.96,83.98,73600.0,81.1507,81.1797,81.1411,81.1604,73600.0
2024-09-17 11:15:00,83.98,83.99,83.96,83.97,60079.0,81.1604,81.1701,81.1411,81.1507,60079.0
2024-09-17 11:20:00,83.97,83.97,83.94,83.94,37903.0,81.1507,81.1507,81.1217,81.1217,37903.0
2024-09-17 11:25:00,83.95,83.95,83.93,83.94,76336.0,81.1314,81.1314,81.1121,81.1217,76336.0
2024-09-17 11:30:00,83.94,83.94,83.92,83.93,211061.0,81.1217,81.1217,81.1024,81.1121,211061.0
2024-09-17 11:35:00,83.93,83.94,83.92,83.94,227376.0,81.1121,81.1217,81.1024,81.1217,227376.0
2024-09-17 11:40:00,83.94,83.95,83.93,83.95,48240.0,81.1217,81.1314,81.1121,81.1314,48240.0
2024-09-17 11:45:00,83.95,83.95,83.94,83.95,46638.0,81.1314,81.1314,81.1217,81.1314,46638.0
2024-09-17 11:50:00,83.95,83.97,83.94,83.97,49201.0,81.1314,81.1507,81.1217,81.1507,49201.0
2024-09-17 11:55:00,83.97,83.98,83.96,83.96,49812.0,81.1507,81.1604,81.1411,81.1411,49812.0
2024-09-17 12:00:00,83.96,83.96,83.95,83.95,44782.0,81.1411,81.1411,81.1314,81.1314,44782.0
2024-09-17 12:05:00,83.95,83.98,83.95,83.97,48720.0,81.1314,81.1604,81.1314,81.1507,48720.0
2024-09-17 12:10:00,83.97,83.97,83.94,83.95,30996.0,81.1507,81.1507,81.1217,81.1314,30996.0
2024-09-17 12:15:00,83.95,83.95,83.93,83.94,31098.0,81.1314,81.1314,81.1121,81.1217,31098.0
2024-09-17 12:20:00,83.94,83.95,83.92,83.92,63784.0,81.1217,81.1314,81.1024,81.1024,63784.0
2024-09-17 12:25:00,83.92,83.94,83.92,83.93,53625.0,81.1024,81.1217,81.1024,81.1121,53625.0
2024-09-17 12:30:00,83.92,83.94,83.92,83.94,31530.0,81.1024,81.1217,81.1024,81.1217,31530.0
2024-09-17 12:35:00,83.94,83.95,83.94,83.95,27357.0,81.1217,81.1314,81.1217,81.1314,27357.0
2024-09-17 12:40:00,83.95,83.96,83.93,83.94,49036.0,81.1314,81.1411,81.1121,81.1217,49036.0
2024-09-17 12:45:00,83.95,83.95,83.93,83.94,40369.0,81.1314,81.1314,81.1121,81.1217,40369.0
2024-09-17 12:50:00,83.93,83.96,83.93,83.95,35614.0,81.1121,81.1411,81.1121,81.1314,35614.0
2024-09-17 12:55:00,83.95,83.96,83.94,83.95,21012.0,81.1314,81.1411,81.1217,81.1314,21012.0
2024-09-17 13:00:00,83.96,83.98,83.9,83.92,81571.0,81.1411,81.1604,81.0831,81.1024,81571.0
2024-09-17 13:05:00,83.92,83.92,83.89,83.91,41827.0,81.1024,81.1024,81.0734,81.0927,41827.0
2024-09-17 13:10:00,83.91,83.94,83.9,83.94,25223.0,81.0927,81.1217,81.0831,81.1217,25223.0
2024-09-17 13:15:00,83.94,83.95,83.92,83.93,23320.0,81.1217,81.1314,81.1024,81.1121,23320.0
2024-09-17 13:20:00,83.93,83.96,83.92,83.95,22647.0,81.1121,81.1411,81.1024,81.1314,22647.0
2024-09-17 13:25:00,83.95,83.96,83.93,83.95,34369.0,81.1314,81.1411,81.1121,81.1314,34369.0
2024-09-17 13:30:00,83.95,83.96,83.92,83.92,36585.0,81.1314,81.1411,81.1024,81.1024,36585.0
2024-09-17 13:35:00,83.92,83.95,83.91,83.94,38549.0,81.1024,81.1314,81.0927,81.1217,38549.0
2024-09-17 13:40:00,83.95,83.96,83.94,83.95,41556.0,81.1314,81.1411,81.1217,81.1314,41556.0
2024-09-17 13:45:00,83.95,83.97,83.94,83.95,32979.0,81.1314,81.1507,81.1217,81.1314,32979.0
2024-09-17 13:50:00,83.95,83.97,83.95,83.97,120090.0,81.1314,81.1507,81.1314,81.1507,120090.0
2024-09-17 13:55:00,83.97,83.97,83.94,83.95,26907.0,81.1507,81.1507,81.1217,81.1314,26907.0
2024-09-17 14:00:00,83.95,83.98,83.94,83.96,26014.0,81.1314,81.1604,81.1217,81.1411,26014.0
2024-09-17 14:05:00,83.95,83.98,83.95,83.98,33137.0,81.1314,81.1604,81.1314,81.1604,33137.0
2024-09-17 14:10:00,83.98,83.98,83.96,83.98,43886.0,81.1604,81.1604,81.1411,81.1604,43886.0
2024-09-17 14:15:00,83.98,83.98,83.97,83.98,26792.0,81.1604,81.1604,81.1507,81.1604,26792.0
2024-09-17 14:20:00,83.97,84.0,83.97,84.0,27148.0,81.1507,81.1797,81.1507,81.1797,27148.0
2024-09-17 14:25:00,84.0,84.0,83.99,84.0,35418.0,81.1797,81.1797,81.1701,81.1797,35418.0
2024-09-17 14:30:00,84.0,84.0,83.97,83.98,25158.0,81.1797,81.1797,81.1507,81.1604,25158.0
2024-09-17 14:35:00,83.98,84.0,83.98,83.99,22332.0,81.1604,81.1797,81.1604,81.1701,22332.0
2024-09-17 14:40:00,84.0,84.0,83.99,84.0,24599.0,81.1797,81.1797,81.1701,81.1797,24599.0
2024-09-17 14:45:00,84.0,84.0,83.96,83.97,29168.0,81.1797,81.1797,81.1411,81.1507,29168.0
2024-09-17 14:50:00,83.98,83.99,83.97,83.99,20229.0,81.1604,81.1701,81.1507,81.1701,20229.0
2024-09-17 14:55:00,83.99,84.01,83.98,84.0,36350.0,81.1701,81.1894,81.1604,81.1797,36350.0
2024-09-17 15:00:00,84.0,84.0,83.96,83.97,844586.0,81.1797,81.1797,81.1411,81.1507,844586.0
2024-09-17 15:05:00,83.97,83.98,83.96,83.98,87762.0,81.1507,81.1604,81.1411,81.1604,87762.0
2024-09-17 15:10:00,83.98,83.98,83.97,83.98,136380.0,81.1604,81.1604,81.1507,81.1604,136380.0
2024-09-17 15:15:00,83.98,83.99,83.97,83.97,57561.0,81.1604,81.1701,81.1507,81.1507,57561.0
2024-09-17 15:20:00,83.98,83.98,83.95,83.95,51086.0,81.1604,81.1604,81.1314,81.1314,51086.0
2024-09-17 15:25:00,83.95,83.96,83.95,83.95,76236.0,81.1314,81.1411,81.1314,81.1314,76236.0
2024-09-17 15:30:00,83.96,83.98,83.95,83.98,36061.0,81.1411,81.1604,81.1314,81.1604,36061.0
2024-09-17 15:35:00,83.98,83.98,83.97,83.98,24217.0,81.1604,81.1604,81.1507,81.1604,24217.0
2024-09-17 15:40:00,83.98,83.99,83.96,83.98,56120.0,81.1604,81.1701,81.1411,81.1604,56120.0
2024-09-17 15:45:00,83.98,83.99,83.97,83.98,72511.0,81.1604,81.1701,81.1507,81.1604,72511.0
2024-09-17 15:50:00,83.98,83.99,83.97,83.98,242992.0,81.1604,81.1701,81.1507,81.1604,242992.0
2024-09-17 15:55:00,83.99,84.0,83.98,84.0,239303.0,81.1701,81.1797,81.1604,81.1797,239303.0
2024-09-18 09:30:00,83.91,83.91,83.84,83.84,260597.0,81.0927,81.0927,81.0251,81.0251,260597.0
2024-09-18 09:35:00,83.84,83.87,83.84,83.87,49905.0,81.0251,81.0541,81.0251,81.0541,49905.0
2024-09-18 09:40:00,83.87,83.87,83.84,83.87,71603.0,81.0541,81.0541,81.0251,81.0541,71603.0
2024-09-18 09:45:00,83.86,83.87,83.85,83.85,58872.0,81.0444,81.0541,81.0348,81.0348,58872.0
2024-09-18 09:50:00,83.84,83.86,83.83,83.86,46302.0,81.0251,81.0444,81.0154,81.0444,46302.0
2024-09-18 09:55:00,83.86,83.86,83.84,83.85,101993.0,81.0444,81.0444,81.0251,81.0348,101993.0
2024-09-18 10:00:00,83.84,83.85,83.82,83.85,65701.0,81.0251,81.0348,81.0058,81.0348,65701.0
2024-09-18 10:05:00,83.84,83.86,83.84,83.85,62606.0,81.0251,81.0444,81.0251,81.0348,62606.0
2024-09-18 10:10:00,83.84,83.85,83.8,83.82,120455.0,81.0251,81.0348,80.9864,81.0058,120455.0
2024-09-18 10:15:00,83.83,83.83,83.79,83.79,167302.0,81.0154,81.0154,80.9768,80.9768,167302.0
2024-09-18 10:20:00,83.79,83.81,83.78,83.81,80787.0,80.9768,80.9961,80.9671,80.9961,80787.0
2024-09-18 10:25:00,83.8,83.81,83.77,83.77,81691.0,80.9864,80.9961,80.9574,80.9574,81691.0
2024-09-18 10:30:00,83.78,83.79,83.76,83.77,75140.0,80.9671,80.9768,80.9478,80.9574,75140.0
2024-09-18 10:35:00,83.78,83.78,83.77,83.78,107703.0,80.9671,80.9671,80.9574,80.9671,107703.0
2024-09-18 10:40:00,83.77,83.8,83.77,83.8,130812.0,80.9574,80.9864,80.9574,80.9864,130812.0
2024-09-18 10:45:00,83.79,83.81,83.79,83.79,100228.0,80.9768,80.9961,80.9768,80.9768,100228.0
2024-09-18 10:50:00,83.8,83.8,83.77,83.79,60611.0,80.9864,80.9864,80.9574,80.9768,60611.0
2024-09-18 10:55:00,83.79,83.79,83.77,83.78,39952.0,80.9768,80.9768,80.9574,80.9671,39952.0
2024-09-18 11:00:00,83.78,83.8,83.78,83.8,92873.0,80.9671,80.9864,80.9671,80.9864,92873.0
2024-09-18 11:05:00,83.8,83.81,83.79,83.8,212532.0,80.9864,80.9961,80.9768,80.9864,212532.0
2024-09-18 11:10:00,83.8,83.81,83.78,83.81,168624.0,80.9864,80.9961,80.9671,80.9961,168624.0
2024-09-18 11:15:00,83.81,83.83,83.79,83.81,75563.0,80.9961,81.0154,80.9768,80.9961,75563.0
2024-09-18 11:20:00,83.82,83.83,83.81,83.82,40875.0,81.0058,81.0154,80.9961,81.0058,40875.0
2024-09-18 11:25:00,83.83,83.84,83.82,83.84,54873.0,81.0154,81.0251,81.0058,81.0251,54873.0
2024-09-18 11:30:00,83.84,83.85,83.82,83.84,63750.0,81.0251,81.0348,81.0058,81.0251,63750.0
2024-09-18 11:35:00,83.84,83.84,83.82,83.83,36465.0,81.0251,81.0251,81.0058,81.0154,36465.0
2024-09-18 11:40:00,83.83,83.83,83.81,83.81,62878.0,81.0154,81.0154,80.9961,80.9961,62878.0
2024-09-18 11:45:00,83.82,83.84,83.81,83.83,83951.0,81.0058,81.0251,80.9961,81.0154,83951.0
2024-09-18 11:50:00,83.84,83.84,83.82,83.83,112087.0,81.0251,81.0251,81.0058,81.0154,112087.0
2024-09-18 11:55:00,83.82,83.84,83.82,83.82,152444.0,81.0058,81.0251,81.0058,81.0058,152444.0
2024-09-18 12:00:00,83.83,83.84,83.82,83.84,124129.0,81.0154,81.0251,81.0058,81.0251,124129.0
2024-09-18 12:05:00,83.84,83.85,83.83,83.84,54250.0,81.0251,81.0348,81.0154,81.0251,54250.0
2024-09-18 12:10:00,83.84,83.86,83.84,83.86,73721.0,81.0251,81.0444,81.0251,81.0444,73721.0
2024-09-18 12:15:00,83.86,83.87,83.85,83.86,70234.0,81.0444,81.0541,81.0348,81.0444,70234.0
2024-09-18 12:20:00,83.85,83.86,83.84,83.85,53277.0,81.0348,81.0444,81.0251,81.0348,53277.0
2024-09-18 12:25:00,83.84,83.86,83.84,83.86,55753.0,81.0251,81.0444,81.0251,81.0444,55753.0
2024-09-18 12:30:00,83.86,83.86,83.84,83.84,29831.0,81.0444,81.0444,81.0251,81.0251,29831.0
2024-09-18 12:35:00,83.84,83.86,83.84,83.86,29037.0,81.0251,81.0444,81.0251,81.0444,29037.0
2024-09-18 12:40:00,83.85,83.86,83.85,83.86,29787.0,81.0348,81.0444,81.0348,81.0444,29787.0
2024-09-18 12:45:00,83.86,83.89,83.85,83.89,38017.0,81.0444,81.0734,81.0348,81.0734,38017.0
2024-09-18 12:50:00,83.89,83.9,83.88,83.9,48919.0,81.0734,81.0831,81.0637,81.0831,48919.0
2024-09-18 12:55:00,83.9,83.91,83.89,83.91,63708.0,81.0831,81.0927,81.0734,81.0927,63708.0
2024-09-18 13:00:00,83.91,83.91,83.9,83.9,35119.0,81.0927,81.0927,81.0831,81.0831,35119.0
2024-09-18 13:05:00,83.9,83.92,83.9,83.91,49342.0,81.0831,81.1024,81.0831,81.0927,49342.0
2024-09-18 13:10:00,83.91,83.91,83.9,83.91,40841.0,81.0927,81.0927,81.0831,81.0927,40841.0
2024-09-18 13:15:00,83.9,83.92,83.9,83.91,52630.0,81.0831,81.1024,81.0831,81.0927,52630.0
2024-09-18 13:20:00,83.91,83.92,83.91,83.92,28874.0,81.0927,81.1024,81.0927,81.1024,28874.0
2024-09-18 13:25:00,83.92,83.93,83.91,83.92,43593.0,81.1024,81.1121,81.0927,81.1024,43593.0
2024-09-18 13:30:00,83.92,83.96,83.92,83.95,82656.0,81.1024,81.1411,81.1024,81.1314,82656.0
2024-09-18 13:35:00,83.95,83.96,83.91,83.91,45331.0,81.1314,81.1411,81.0927,81.0927,45331.0
2024-09-18 13:40:00,83.92,83.93,83.9,83.92,129865.0,81.1024,81.1121,81.0831,81.1024,129865.0
2024-09-18 13:45:00,83.93,83.94,83.91,83.92,253054.0,81.1121,81.1217,81.0927,81.1024,253054.0
2024-09-18 13:50:00,83.92,83.93,83.9,83.9,32786.0,81.1024,81.1121,81.0831,81.0831,32786.0
2024-09-18 13:55:00,83.9,83.95,83.89,83.91,986814.0,81.0831,81.1314,81.0734,81.0927,986814.0
2024-09-18 14:00:00,83.92,84.23,83.92,84.08,278886.0,81.1024,81.402,81.1024,81.257,278886.0
2024-09-18 14:05:00,84.07,84.14,84.01,84.04,125022.0,81.2474,81.315,81.1894,81.2184,125022.0
2024-09-18 14:10:00,84.03,84.07,83.97,84.06,74714.0,81.2087,81.2474,81.1507,81.2377,74714.0
2024-09-18 14:15:00,84.05,84.16,84.05,84.14,95053.0,81.228,81.3343,81.228,81.315,95053.0
2024-09-18 14:20:00,84.15,84.19,84.1,84.11,83310.0,81.3247,81.3633,81.2764,81.286,83310.0
2024-09-18 14:25:00,84.12,84.15,84.09,84.13,79070.0,81.2957,81.3247,81.2667,81.3053,79070.0
2024-09-18 14:30:00,84.13,84.26,84.11,84.24,95307.0,81.3053,81.431,81.286,81.4117,95307.0
2024-09-18 14:35:00,84.23,84.26,84.12,84.16,73336.0,81.402,81.431,81.2957,81.3343,73336.0
2024-09-18 14:40:00,84.16,84.16,84.03,84.04,84505.0,81.3343,81.3343,81.2087,81.2184,84505.0
2024-09-18 14:45:00,84.04,84.1,84.0,84.01,100595.0,81.2184,81.2764,81.1797,81.1894,100595.0
2024-09-18 14:50:00,84.0,84.08,83.97,84.03,103699.0,81.1797,81.257,81.1507,81.2087,103699.0
2024-09-18 14:55:00,84.02,84.05,83.95,83.96,57299.0,81.199,81.228,81.1314,81.1411,57299.0
2024-09-18 15:00:00,83.96,83.96,83.84,83.9,98603.0,81.1411,81.1411,81.0251,81.0831,98603.0
2024-09-18 15:05:00,83.89,83.9,83.82,83.9,84232.0,81.0734,81.0831,81.0058,81.0831,84232.0
2024-09-18 15:10:00,83.9,83.97,83.89,83.95,55155.0,81.0831,81.1507,81.0734,81.1314,55155.0
2024-09-18 15:15:00,83.97,83.97,83.88,83.92,73158.0,81.1507,81.1507,81.0637,81.1024,73158.0
2024-09-18 15:20:00,83.91,83.92,83.79,83.89,477793.0,81.0927,81.1024,80.9768,81.0734,477793.0
2024-09-18 15:25:00,83.89,83.95,83.88,83.89,76643.0,81.0734,81.1314,81.0637,81.0734,76643.0
2024-09-18 15:30:00,83.89,83.89,83.8,83.82,98614.0,81.0734,81.0734,80.9864,81.0058,98614.0
2024-09-18 15:35:00,83.83,83.87,83.81,83.87,87320.0,81.0154,81.0541,80.9961,81.0541,87320.0
2024-09-18 15:40:00,83.87,83.91,83.86,83.87,67990.0,81.0541,81.0927,81.0444,81.0541,67990.0
2024-09-18 15:45:00,83.86,83.87,83.8,83.8,113336.0,81.0444,81.0541,80.9864,80.9864,113336.0
2024-09-18 15:50:00,83.81,83.81,83.78,83.8,126318.0,80.9961,80.9961,80.9671,80.9864,126318.0
2024-09-18 15:55:00,83.8,83.81,83.77,83.8,139883.0,80.9864,80.9961,80.9574,80.9864,139883.0
2024-09-19 09:30:00,83.87,83.87,83.77,83.79,124585.0,81.0541,81.0541,80.9574,80.9768,124585.0
2024-09-19 09:35:00,83.79,83.79,83.76,83.79,40171.0,80.9768,80.9768,80.9478,80.9768,40171.0
2024-09-19 09:40:00,83.79,83.8,83.76,83.79,40265.0,80.9768,80.9864,80.9478,80.9768,40265.0
2024-09-19 09:45:00,83.8,83.82,83.78,83.78,40287.0,80.9864,81.0058,80.9671,80.9671,40287.0
2024-09-19 09:50:00,83.78,83.81,83.77,83.8,232578.0,80.9671,80.9961,80.9574,80.9864,232578.0
2024-09-19 09:55:00,83.79,83.82,83.77,83.81,67388.0,80.9768,81.0058,80.9574,80.9961,67388.0
2024-09-19 10:00:00,83.81,83.87,83.81,83.87,18226.0,80.9961,81.0541,80.9961,81.0541,18226.0
2024-09-19 10:05:00,83.86,83.86,83.8,83.81,34594.0,81.0444,81.0444,80.9864,80.9961,34594.0
2024-09-19 10:10:00,83.81,83.85,83.8,83.84,17105.0,80.9961,81.0348,80.9864,81.0251,17105.0
2024-09-19 10:15:00,83.83,83.86,83.81,83.86,17822.0,81.0154,81.0444,80.9961,81.0444,17822.0
2024-09-19 10:20:00,83.86,83.88,83.84,83.88,48861.0,81.0444,81.0637,81.0251,81.0637,48861.0
2024-09-19 10:25:00,83.88,83.91,83.87,83.9,19694.0,81.0637,81.0927,81.0541,81.0831,19694.0
2024-09-19 10:30:00,83.91,83.93,83.88,83.91,28634.0,81.0927,81.1121,81.0637,81.0927,28634.0
2024-09-19 10:35:00,83.92,83.94,83.9,83.92,34132.0,81.1024,81.1217,81.0831,81.1024,34132.0
2024-09-19 10:40:00,83.92,83.95,83.91,83.94,33849.0,81.1024,81.1314,81.0927,81.1217,33849.0
2024-09-19 10:45:00,83.94,83.95,83.92,83.94,312744.0,81.1217,81.1314,81.1024,81.1217,312744.0
2024-09-19 10:50:00,83.95,83.97,83.94,83.96,20052.0,81.1314,81.1507,81.1217,81.1411,20052.0
2024-09-19 10:55:00,83.95,83.96,83.92,83.92,31553.0,81.1314,81.1411,81.1024,81.1024,31553.0
2024-09-19 11:00:00,83.93,83.94,83.92,83.93,25320.0,81.1121,81.1217,81.1024,81.1121,25320.0
2024-09-19 11:05:00,83.92,83.93,83.9,83.91,31728.0,81.1024,81.1121,81.0831,81.0927,31728.0
2024-09-19 11:10:00,83.91,83.92,83.9,83.91,452325.0,81.0927,81.1024,81.0831,81.0927,452325.0
2024-09-19 11:15:00,83.91,83.92,83.9,83.9,35195.0,81.0927,81.1024,81.0831,81.0831,35195.0
2024-09-19 11:20:00,83.91,83.91,83.89,83.9,11415.0,81.0927,81.0927,81.0734,81.0831,11415.0
2024-09-19 11:25:00,83.9,83.92,83.89,83.92,29657.0,81.0831,81.1024,81.0734,81.1024,29657.0
2024-09-19 11:30:00,83.92,83.93,83.9,83.9,17251.0,81.1024,81.1121,81.0831,81.0831,17251.0
2024-09-19 11:35:00,83.91,83.91,83.89,83.9,18190.0,81.0927,81.0927,81.0734,81.0831,18190.0
2024-09-19 11:40:00,83.89,83.9,83.87,83.87,22154.0,81.0734,81.0831,81.0541,81.0541,22154.0
2024-09-19 11:45:00,83.88,83.88,83.86,83.87,19350.0,81.0637,81.0637,81.0444,81.0541,19350.0
2024-09-19 11:50:00,83.87,83.88,83.86,83.87,30079.0,81.0541,81.0637,81.0444,81.0541,30079.0
2024-09-19 11:55:00,83.86,83.88,83.86,83.88,49020.0,81.0444,81.0637,81.0444,81.0637,49020.0
2024-09-19 12:00:00,83.88,83.88,83.87,83.88,47764.0,81.0637,81.0637,81.0541,81.0637,47764.0
2024-09-19 12:05:00,83.88,83.88,83.86,83.87,77102.0,81.0637,81.0637,81.0444,81.0541,77102.0
2024-09-19 12:10:00,83.87,83.87,83.84,83.84,31041.0,81.0541,81.0541,81.0251,81.0251,31041.0
2024-09-19 12:15:00,83.84,83.87,83.83,83.87,16289.0,81.0251,81.0541,81.0154,81.0541,16289.0
2024-09-19 12:20:00,83.87,83.88,83.86,83.88,22457.0,81.0541,81.0637,81.0444,81.0637,22457.0
2024-09-19 12:25:00,83.88,83.89,83.86,83.87,35219.0,81.0637,81.0734,81.0444,81.0541,35219.0
2024-09-19 12:30:00,83.86,83.89,83.86,83.88,31569.0,81.0444,81.0734,81.0444,81.0637,31569.0
2024-09-19 12:35:00,83.87,83.87,83.85,83.86,28364.0,81.0541,81.0541,81.0348,81.0444,28364.0
2024-09-19 12:40:00,83.86,83.86,83.84,83.84,13184.0,81.0444,81.0444,81.0251,81.0251,13184.0
2024-09-19 12:45:00,83.84,83.85,83.81,83.83,85039.0,81.0251,81.0348,80.9961,81.0154,85039.0
2024-09-19 12:50:00,83.83,83.84,83.82,83.84,112505.0,81.0154,81.0251,81.0058,81.0251,112505.0
2024-09-19 12:55:00,83.84,83.84,83.81,83.82,141128.0,81.0251,81.0251,80.9961,81.0058,141128.0
2024-09-19 13:00:00,83.81,83.81,83.78,83.79,165461.0,80.9961,80.9961,80.9671,80.9768,165461.0
2024-09-19 13:05:00,83.8,83.82,83.78,83.81,64212.0,80.9864,81.0058,80.9671,80.9961,64212.0
2024-09-19 13:10:00,83.81,83.84,83.81,83.83,22881.0,80.9961,81.0251,80.9961,81.0154,22881.0
2024-09-19 13:15:00,83.83,83.85,83.83,83.85,37217.0,81.0154,81.0348,81.0154,81.0348,37217.0
2024-09-19 13:20:00,83.84,83.85,83.83,83.84,34623.0,81.0251,81.0348,81.0154,81.0251,34623.0
2024-09-19 13:25:00,83.84,83.85,83.83,83.84,20162.0,81.0251,81.0348,81.0154,81.0251,20162.0
2024-09-19 13:30:00,83.84,83.85,83.83,83.84,26058.0,81.0251,81.0348,81.0154,81.0251,26058.0
2024-09-19 13:35:00,83.85,83.85,83.83,83.84,37093.0,81.0348,81.0348,81.0154,81.0251,37093.0
2024-09-19 13:40:00,83.85,83.85,83.81,83.81,20527.0,81.0348,81.0348,80.9961,80.9961,20527.0
2024-09-19 13:45:00,83.81,83.83,83.81,83.83,29536.0,80.9961,81.0154,80.9961,81.0154,29536.0
2024-09-19 13:50:00,83.83,83.84,83.82,83.84,6391.0,81.0154,81.0251,81.0058,81.0251,6391.0
2024-09-19 13:55:00,83.84,83.85,83.83,83.84,12830.0,81.0251,81.0348,81.0154,81.0251,12830.0
2024-09-19 14:00:00,83.84,83.85,83.84,83.84,7901.0,81.0251,81.0348,81.0251,81.0251,7901.0
2024-09-19 14:05:00,83.84,83.85,83.84,83.85,14397.0,81.0251,81.0348,81.0251,81.0348,14397.0
2024-09-19 14:10:00,83.85,83.85,83.83,83.84,35854.0,81.0348,81.0348,81.0154,81.0251,35854.0
2024-09-19 14:15:00,83.84,83.84,83.83,83.84,16723.0,81.0251,81.0251,81.0154,81.0251,16723.0
2024-09-19 14:20:00,83.84,83.85,83.83,83.85,14012.0,81.0251,81.0348,81.0154,81.0348,14012.0
2024-09-19 14:25:00,83.84,83.86,83.84,83.86,15303.0,81.0251,81.0444,81.0251,81.0444,15303.0
2024-09-19 14:30:00,83.85,83.86,83.84,83.86,22665.0,81.0348,81.0444,81.0251,81.0444,22665.0
2024-09-19 14:35:00,83.86,83.86,83.83,83.84,51399.0,81.0444,81.0444,81.0154,81.0251,51399.0
2024-09-19 14:40:00,83.84,83.85,83.82,83.83,22593.0,81.0251,81.0348,81.0058,81.0154,22593.0
2024-09-19 14:45:00,83.83,83.83,83.82,83.83,13146.0,81.0154,81.0154,81.0058,81.0154,13146.0
2024-09-19 14:50:00,83.83,83.84,83.82,83.83,18084.0,81.0154,81.0251,81.0058,81.0154,18084.0
2024-09-19 14:55:00,83.83,83.84,83.82,83.82,74499.0,81.0154,81.0251,81.0058,81.0058,74499.0
2024-09-19 15:00:00,83.82,83.85,83.81,83.84,78045.0,81.0058,81.0348,80.9961,81.0251,78045.0
2024-09-19 15:05:00,83.84,83.85,83.83,83.84,36942.0,81.0251,81.0348,81.0154,81.0251,36942.0
2024-09-19 15:10:00,83.83,83.85,83.83,83.84,226943.0,81.0154,81.0348,81.0154,81.0251,226943.0
2024-09-19 15:15:00,83.84,83.85,83.84,83.84,20999.0,81.0251,81.0348,81.0251,81.0251,20999.0
2024-09-19 15:20:00,83.84,83.85,83.84,83.84,40270.0,81.0251,81.0348,81.0251,81.0251,40270.0
2024-09-19 15:25:00,83.85,83.85,83.84,83.84,20726.0,81.0348,81.0348,81.0251,81.0251,20726.0
2024-09-19 15:30:00,83.85,83.85,83.84,83.84,52753.0,81.0348,81.0348,81.0251,81.0251,52753.0
2024-09-19 15:35:00,83.84,83.85,83.84,83.84,38335.0,81.0251,81.0348,81.0251,81.0251,38335.0
2024-09-19 15:40:00,83.84,83.85,83.84,83.84,34962.0,81.0251,81.0348,81.0251,81.0251,34962.0
2024-09-19 15:45:00,83.84,83.86,83.84,83.86,45214.0,81.0251,81.0444,81.0251,81.0444,45214.0
2024-09-19 15:50:00,83.86,83.86,83.85,83.85,67172.0,81.0444,81.0444,81.0348,81.0348,67172.0
2024-09-19 15:55:00,83.85,83.88,83.84,83.87,209518.0,81.0348,81.0637,81.0251,81.0541,209518.0
2024-09-20 09:30:00,83.96,83.96,83.74,83.75,86198.0,81.1411,81.1411,80.9284,80.9381,86198.0
2024-09-20 09:35:00,83.76,83.76,83.73,83.75,32010.0,80.9478,80.9478,80.9188,80.9381,32010.0
2024-09-20 09:40:00,83.76,83.8,83.75,83.79,30171.0,80.9478,80.9864,80.9381,80.9768,30171.0
2024-09-20 09:45:00,83.8,83.8,83.78,83.79,103746.0,80.9864,80.9864,80.9671,80.9768,103746.0
2024-09-20 09:50:00,83.79,83.81,83.78,83.79,82357.0,80.9768,80.9961,80.9671,80.9768,82357.0
2024-09-20 09:55:00,83.79,83.79,83.76,83.77,32052.0,80.9768,80.9768,80.9478,80.9574,32052.0
2024-09-20 10:00:00,83.76,83.77,83.74,83.75,32063.0,80.9478,80.9574,80.9284,80.9381,32063.0
2024-09-20 10:05:00,83.75,83.76,83.73,83.74,13811.0,80.9381,80.9478,80.9188,80.9284,13811.0
2024-09-20 10:10:00,83.73,83.76,83.71,83.72,52596.0,80.9188,80.9478,80.8995,80.9091,52596.0
2024-09-20 10:15:00,83.72,83.74,83.71,83.72,153020.0,80.9091,80.9284,80.8995,80.9091,153020.0
2024-09-20 10:20:00,83.72,83.73,83.71,83.72,62511.0,80.9091,80.9188,80.8995,80.9091,62511.0
2024-09-20 10:25:00,83.72,83.73,83.7,83.72,89851.0,80.9091,80.9188,80.8898,80.9091,89851.0
2024-09-20 10:30:00,83.72,83.72,83.71,83.71,38231.0,80.9091,80.9091,80.8995,80.8995,38231.0
2024-09-20 10:35:00,83.71,83.72,83.71,83.72,11860.0,80.8995,80.9091,80.8995,80.9091,11860.0
2024-09-20 10:40:00,83.72,83.73,83.71,83.72,16705.0,80.9091,80.9188,80.8995,80.9091,16705.0
2024-09-20 10:45:00,83.72,83.73,83.71,83.73,14196.0,80.9091,80.9188,80.8995,80.9188,14196.0
2024-09-20 10:50:00,83.73,83.73,83.71,83.72,110718.0,80.9188,80.9188,80.8995,80.9091,110718.0
2024-09-20 10:55:00,83.72,83.72,83.71,83.72,96711.0,80.9091,80.9091,80.8995,80.9091,96711.0
2024-09-20 11:00:00,83.72,83.72,83.71,83.72,50670.0,80.9091,80.9091,80.8995,80.9091,50670.0
2024-09-20 11:05:00,83.72,83.72,83.68,83.69,134431.0,80.9091,80.9091,80.8705,80.8801,134431.0
2024-09-20 11:10:00,83.69,83.69,83.67,83.67,19066.0,80.8801,80.8801,80.8608,80.8608,19066.0
2024-09-20 11:15:00,83.68,83.71,83.67,83.71,20199.0,80.8705,80.8995,80.8608,80.8995,20199.0
2024-09-20 11:20:00,83.72,83.72,83.7,83.71,189444.0,80.9091,80.9091,80.8898,80.8995,189444.0
2024-09-20 11:25:00,83.71,83.72,83.7,83.71,16683.0,80.8995,80.9091,80.8898,80.8995,16683.0
2024-09-20 11:30:00,83.71,83.76,83.7,83.73,51613.0,80.8995,80.9478,80.8898,80.9188,51613.0
2024-09-20 11:35:00,83.73,83.78,83.73,83.78,59135.0,80.9188,80.9671,80.9188,80.9671,59135.0
2024-09-20 11:40:00,83.77,83.79,83.74,83.79,42530.0,80.9574,80.9768,80.9284,80.9768,42530.0
2024-09-20 11:45:00,83.79,83.83,83.78,83.82,63629.0,80.9768,81.0154,80.9671,81.0058,63629.0
2024-09-20 11:50:00,83.83,83.83,83.78,83.81,47835.0,81.0154,81.0154,80.9671,80.9961,47835.0
2024-09-20 11:55:00,83.81,83.84,83.8,83.84,26481.0,80.9961,81.0251,80.9864,81.0251,26481.0
2024-09-20 12:00:00,83.84,83.87,83.82,83.87,40308.0,81.0251,81.0541,81.0058,81.0541,40308.0
2024-09-20 12:05:00,83.87,83.88,83.86,83.88,85363.0,81.0541,81.0637,81.0444,81.0637,85363.0
2024-09-20 12:10:00,83.88,83.91,83.87,83.91,38236.0,81.0637,81.0927,81.0541,81.0927,38236.0
2024-09-20 12:15:00,83.91,83.93,83.89,83.92,211992.0,81.0927,81.1121,81.0734,81.1024,211992.0
2024-09-20 12:20:00,83.92,83.93,83.91,83.92,99839.0,81.1024,81.1121,81.0927,81.1024,99839.0
2024-09-20 12:25:00,83.92,83.95,83.92,83.92,46963.0,81.1024,81.1314,81.1024,81.1024,46963.0
2024-09-20 12:30:00,83.92,83.92,83.91,83.92,24793.0,81.1024,81.1024,81.0927,81.1024,24793.0
2024-09-20 12:35:00,83.92,83.94,83.91,83.92,38780.0,81.1024,81.1217,81.0927,81.1024,38780.0
2024-09-20 12:40:00,83.94,83.96,83.93,83.94,35977.0,81.1217,81.1411,81.1121,81.1217,35977.0
2024-09-20 12:45:00,83.95,83.98,83.94,83.98,18943.0,81.1314,81.1604,81.1217,81.1604,18943.0
2024-09-20 12:50:00,83.98,84.0,83.97,83.98,26156.0,81.1604,81.1797,81.1507,81.1604,26156.0
2024-09-20 12:55:00,83.99,84.0,83.97,83.98,20815.0,81.1701,81.1797,81.1507,81.1604,20815.0
2024-09-20 13:00:00,83.98,83.98,83.95,83.95,31002.0,81.1604,81.1604,81.1314,81.1314,31002.0
2024-09-20 13:05:00,83.96,83.97,83.95,83.96,13150.0,81.1411,81.1507,81.1314,81.1411,13150.0
2024-09-20 13:10:00,83.95,83.96,83.95,83.95,33150.0,81.1314,81.1411,81.1314,81.1314,33150.0
2024-09-20 13:15:00,83.95,83.96,83.94,83.95,20883.0,81.1314,81.1411,81.1217,81.1314,20883.0
2024-09-20 13:20:00,83.95,83.98,83.95,83.97,13911.0,81.1314,81.1604,81.1314,81.1507,13911.0
2024-09-20 13:25:00,83.97,83.98,83.95,83.97,46234.0,81.1507,81.1604,81.1314,81.1507,46234.0
2024-09-20 13:30:00,83.97,83.97,83.96,83.96,12235.0,81.1507,81.1507,81.1411,81.1411,12235.0
2024-09-20 13:35:00,83.96,83.98,83.94,83.95,275632.0,81.1411,81.1604,81.1217,81.1314,275632.0
2024-09-20 13:40:00,83.95,83.96,83.94,83.95,54952.0,81.1314,81.1411,81.1217,81.1314,54952.0
2024-09-20 13:45:00,83.95,83.96,83.94,83.94,17715.0,81.1314,81.1411,81.1217,81.1217,17715.0
2024-09-20 13:50:00,83.94,83.95,83.93,83.94,35682.0,81.1217,81.1314,81.1121,81.1217,35682.0
2024-09-20 13:55:00,83.94,83.94,83.92,83.92,62486.0,81.1217,81.1217,81.1024,81.1024,62486.0
2024-09-20 14:00:00,83.93,83.93,83.91,83.93,25699.0,81.1121,81.1121,81.0927,81.1121,25699.0
2024-09-20 14:05:00,83.92,83.94,83.92,83.93,77425.0,81.1024,81.1217,81.1024,81.1121,77425.0
2024-09-20 14:10:00,83.94,83.94,83.92,83.92,83132.0,81.1217,81.1217,81.1024,81.1024,83132.0
2024-09-20 14:15:00,83.92,83.94,83.92,83.93,213813.0,81.1024,81.1217,81.1024,81.1121,213813.0
2024-09-20 14:20:00,83.92,83.94,83.92,83.94,22046.0,81.1024,81.1217,81.1024,81.1217,22046.0
2024-09-20 14:25:00,83.93,83.94,83.93,83.94,24166.0,81.1121,81.1217,81.1121,81.1217,24166.0
2024-09-20 14:30:00,83.94,83.94,83.92,83.93,144664.0,81.1217,81.1217,81.1024,81.1121,144664.0
2024-09-20 14:35:00,83.93,83.94,83.92,83.94,207579.0,81.1121,81.1217,81.1024,81.1217,207579.0
2024-09-20 14:40:00,83.94,83.94,83.92,83.92,78613.0,81.1217,81.1217,81.1024,81.1024,78613.0
2024-09-20 14:45:00,83.92,83.93,83.92,83.93,62891.0,81.1024,81.1121,81.1024,81.1121,62891.0
2024-09-20 14:50:00,83.92,83.94,83.92,83.93,24096.0,81.1024,81.1217,81.1024,81.1121,24096.0
2024-09-20 14:55:00,83.94,83.95,83.89,83.91,88341.0,81.1217,81.1314,81.0734,81.0927,88341.0
2024-09-20 15:00:00,83.91,83.93,83.91,83.92,40254.0,81.0927,81.1121,81.0927,81.1024,40254.0
2024-09-20 15:05:00,83.92,83.93,83.92,83.92,21427.0,81.1024,81.1121,81.1024,81.1024,21427.0
2024-09-20 15:10:00,83.92,83.93,83.92,83.92,19641.0,81.1024,81.1121,81.1024,81.1024,19641.0
2024-09-20 15:15:00,83.92,83.94,83.92,83.94,30774.0,81.1024,81.1217,81.1024,81.1217,30774.0
2024-09-20 15:20:00,83.93,83.94,83.93,83.94,18229.0,81.1121,81.1217,81.1121,81.1217,18229.0
2024-09-20 15:25:00,83.93,83.97,83.93,83.97,18719.0,81.1121,81.1507,81.1121,81.1507,18719.0
2024-09-20 15:30:00,83.97,83.97,83.95,83.95,20780.0,81.1507,81.1507,81.1314,81.1314,20780.0
2024-09-20 15:35:00,83.96,83.97,83.95,83.97,29276.0,81.1411,81.1507,81.1314,81.1507,29276.0
2024-09-20 15:40:00,83.96,83.97,83.95,83.96,13678.0,81.1411,81.1507,81.1314,81.1411,13678.0
2024-09-20 15:45:00,83.95,83.96,83.93,83.94,226674.0,81.1314,81.1411,81.1121,81.1217,226674.0
2024-09-20 15:50:00,83.94,83.94,83.93,83.94,18723.0,81.1217,81.1217,81.1121,81.1217,18723.0
2024-09-20 15:55:00,83.94,83.95,83.93,83.94,133756.0,81.1217,81.1314,81.1121,81.1217,133756.0
2024-09-23 09:30:00,83.82,83.87,83.76,83.87,100571.0,81.0058,81.0541,80.9478,81.0541,100571.0
2024-09-23 09:35:00,83.87,83.87,83.83,83.84,29989.0,81.0541,81.0541,81.0154,81.0251,29989.0
2024-09-23 09:40:00,83.86,83.86,83.82,83.83,45404.0,81.0444,81.0444,81.0058,81.0154,45404.0
2024-09-23 09:45:00,83.85,83.92,83.73,83.77,163978.0,81.0348,81.1024,80.9188,80.9574,163978.0
2024-09-23 09:50:00,83.77,83.8,83.76,83.76,55156.0,80.9574,80.9864,80.9478,80.9478,55156.0
2024-09-23 09:55:00,83.77,83.78,83.74,83.75,59550.0,80.9574,80.9671,80.9284,80.9381,59550.0
2024-09-23 10:00:00,83.74,83.75,83.71,83.73,140509.0,80.9284,80.9381,80.8995,80.9188,140509.0
2024-09-23 10:05:00,83.72,83.72,83.67,83.68,27092.0,80.9091,80.9091,80.8608,80.8705,27092.0
2024-09-23 10:10:00,83.69,83.69,83.67,83.67,20653.0,80.8801,80.8801,80.8608,80.8608,20653.0
2024-09-23 10:15:00,83.67,83.71,83.66,83.7,38811.0,80.8608,80.8995,80.8511,80.8898,38811.0
2024-09-23 10:20:00,83.7,83.73,83.69,83.72,30229.0,80.8898,80.9188,80.8801,80.9091,30229.0
2024-09-23 10:25:00,83.72,83.73,83.7,83.72,33961.0,80.9091,80.9188,80.8898,80.9091,33961.0
2024-09-23 10:30:00,83.72,83.74,83.71,83.73,33608.0,80.9091,80.9284,80.8995,80.9188,33608.0
2024-09-23 10:35:00,83.73,83.76,83.73,83.73,28411.0,80.9188,80.9478,80.9188,80.9188,28411.0
2024-09-23 10:40:00,83.73,83.76,83.72,83.76,18686.0,80.9188,80.9478,80.9091,80.9478,18686.0
2024-09-23 10:45:00,83.76,83.77,83.73,83.73,23276.0,80.9478,80.9574,80.9188,80.9188,23276.0
2024-09-23 10:50:00,83.73,83.76,83.73,83.74,39085.0,80.9188,80.9478,80.9188,80.9284,39085.0
2024-09-23 10:55:00,83.73,83.75,83.73,83.73,21534.0,80.9188,80.9381,80.9188,80.9188,21534.0
2024-09-23 11:00:00,83.74,83.77,83.73,83.77,49875.0,80.9284,80.9574,80.9188,80.9574,49875.0
2024-09-23 11:05:00,83.77,83.77,83.72,83.73,37701.0,80.9574,80.9574,80.9091,80.9188,37701.0
2024-09-23 11:10:00,83.73,83.73,83.71,83.73,24664.0,80.9188,80.9188,80.8995,80.9188,24664.0
2024-09-23 11:15:00,83.73,83.76,83.72,83.76,27414.0,80.9188,80.9478,80.9091,80.9478,27414.0
2024-09-23 11:20:00,83.75,83.78,83.74,83.75,18242.0,80.9381,80.9671,80.9284,80.9381,18242.0
2024-09-23 11:25:00,83.75,83.76,83.73,83.76,20122.0,80.9381,80.9478,80.9188,80.9478,20122.0
2024-09-23 11:30:00,83.76,83.76,83.73,83.75,28422.0,80.9478,80.9478,80.9188,80.9381,28422.0
2024-09-23 11:35:00,83.76,83.79,83.75,83.78,16076.0,80.9478,80.9768,80.9381,80.9671,16076.0
2024-09-23 11:40:00,83.78,83.78,83.75,83.77,42998.0,80.9671,80.9671,80.9381,80.9574,42998.0
2024-09-23 11:45:00,83.77,83.81,83.76,83.79,14405.0,80.9574,80.9961,80.9478,80.9768,14405.0
2024-09-23 11:50:00,83.8,83.81,83.79,83.81,31253.0,80.9864,80.9961,80.9768,80.9961,31253.0
2024-09-23 11:55:00,83.81,83.86,83.81,83.86,46065.0,80.9961,81.0444,80.9961,81.0444,46065.0
2024-09-23 12:00:00,83.87,83.89,83.84,83.84,93291.0,81.0541,81.0734,81.0251,81.0251,93291.0
2024-09-23 12:05:00,83.84,83.88,83.83,83.87,34689.0,81.0251,81.0637,81.0154,81.0541,34689.0
2024-09-23 12:10:00,83.87,83.9,83.86,83.88,20117.0,81.0541,81.0831,81.0444,81.0637,20117.0
2024-09-23 12:15:00,83.87,83.91,83.86,83.91,73335.0,81.0541,81.0927,81.0444,81.0927,73335.0
2024-09-23 12:20:00,83.91,83.91,83.89,83.9,39190.0,81.0927,81.0927,81.0734,81.0831,39190.0
2024-09-23 12:25:00,83.91,83.92,83.9,83.91,45704.0,81.0927,81.1024,81.0831,81.0927,45704.0
2024-09-23 12:30:00,83.91,83.93,83.89,83.92,48922.0,81.0927,81.1121,81.0734,81.1024,48922.0
2024-09-23 12:35:00,83.92,83.94,83.89,83.91,61637.0,81.1024,81.1217,81.0734,81.0927,61637.0
2024-09-23 12:40:00,83.92,83.94,83.91,83.93,17741.0,81.1024,81.1217,81.0927,81.1121,17741.0
2024-09-23 12:45:00,83.92,83.94,83.91,83.92,17479.0,81.1024,81.1217,81.0927,81.1024,17479.0
2024-09-23 12:50:00,83.92,83.93,83.91,83.92,16485.0,81.1024,81.1121,81.0927,81.1024,16485.0
2024-09-23 12:55:00,83.92,83.92,83.9,83.92,45040.0,81.1024,81.1024,81.0831,81.1024,45040.0
2024-09-23 13:00:00,83.92,83.95,83.91,83.94,29823.0,81.1024,81.1314,81.0927,81.1217,29823.0
2024-09-23 13:05:00,83.94,83.95,83.93,83.94,18963.0,81.1217,81.1314,81.1121,81.1217,18963.0
2024-09-23 13:10:00,83.94,83.95,83.93,83.95,50929.0,81.1217,81.1314,81.1121,81.1314,50929.0
2024-09-23 13:15:00,83.95,83.96,83.93,83.94,12216.0,81.1314,81.1411,81.1121,81.1217,12216.0
2024-09-23 13:20:00,83.94,83.95,83.93,83.94,28807.0,81.1217,81.1314,81.1121,81.1217,28807.0
2024-09-23 13:25:00,83.93,83.94,83.92,83.94,21950.0,81.1121,81.1217,81.1024,81.1217,21950.0
2024-09-23 13:30:00,83.94,83.94,83.93,83.94,12192.0,81.1217,81.1217,81.1121,81.1217,12192.0
2024-09-23 13:35:00,83.94,83.95,83.93,83.95,26107.0,81.1217,81.1314,81.1121,81.1314,26107.0
2024-09-23 13:40:00,83.95,83.96,83.94,83.95,14017.0,81.1314,81.1411,81.1217,81.1314,14017.0
2024-09-23 13:45:00,83.95,83.96,83.93,83.94,24099.0,81.1314,81.1411,81.1121,81.1217,24099.0
2024-09-23 13:50:00,83.94,83.95,83.92,83.94,54354.0,81.1217,81.1314,81.1024,81.1217,54354.0
2024-09-23 13:55:00,83.94,83.94,83.92,83.92,17594.0,81.1217,81.1217,81.1024,81.1024,17594.0
2024-09-23 14:00:00,83.92,83.92,83.89,83.9,20169.0,81.1024,81.1024,81.0734,81.0831,20169.0
2024-09-23 14:05:00,83.9,83.91,83.89,83.9,115067.0,81.0831,81.0927,81.0734,81.0831,115067.0
2024-09-23 14:10:00,83.91,83.92,83.89,83.91,35205.0,81.0927,81.1024,81.0734,81.0927,35205.0
2024-09-23 14:15:00,83.91,83.91,83.9,83.91,19226.0,81.0927,81.0927,81.0831,81.0927,19226.0
2024-09-23 14:20:00,83.91,83.92,83.89,83.9,17025.0,81.0927,81.1024,81.0734,81.0831,17025.0
2024-09-23 14:25:00,83.9,83.91,83.89,83.9,30609.0,81.0831,81.0927,81.0734,81.0831,30609.0
2024-09-23 14:30:00,83.91,83.91,83.9,83.9,19434.0,81.0927,81.0927,81.0831,81.0831,19434.0
2024-09-23 14:35:00,83.9,83.91,83.89,83.9,35759.0,81.0831,81.0927,81.0734,81.0831,35759.0
2024-09-23 14:40:00,83.9,83.91,83.89,83.91,23039.0,81.0831,81.0927,81.0734,81.0927,23039.0
2024-09-23 14:45:00,83.91,83.91,83.89,83.9,100511.0,81.0927,81.0927,81.0734,81.0831,100511.0
2024-09-23 14:50:00,83.91,83.91,83.88,83.88,23970.0,81.0927,81.0927,81.0637,81.0637,23970.0
2024-09-23 14:55:00,83.89,83.89,83.88,83.89,20265.0,81.0734,81.0734,81.0637,81.0734,20265.0
2024-09-23 15:00:00,83.89,83.89,83.87,83.87,35679.0,81.0734,81.0734,81.0541,81.0541,35679.0
2024-09-23 15:05:00,83.88,83.88,83.86,83.87,44500.0,81.0637,81.0637,81.0444,81.0541,44500.0
2024-09-23 15:10:00,83.87,83.88,83.86,83.88,23046.0,81.0541,81.0637,81.0444,81.0637,23046.0
2024-09-23 15:15:00,83.88,83.89,83.87,83.88,30670.0,81.0637,81.0734,81.0541,81.0637,30670.0
2024-09-23 15:20:00,83.89,83.89,83.86,83.88,74181.0,81.0734,81.0734,81.0444,81.0637,74181.0
2024-09-23 15:25:00,83.87,83.87,83.85,83.86,59214.0,81.0541,81.0541,81.0348,81.0444,59214.0
2024-09-23 15:30:00,83.86,83.88,83.85,83.88,36804.0,81.0444,81.0637,81.0348,81.0637,36804.0
2024-09-23 15:35:00,83.88,83.89,83.87,83.89,24058.0,81.0637,81.0734,81.0541,81.0734,24058.0
2024-09-23 15:40:00,83.89,83.89,83.87,83.88,52295.0,81.0734,81.0734,81.0541,81.0637,52295.0
2024-09-23 15:45:00,83.88,83.89,83.87,83.89,64545.0,81.0637,81.0734,81.0541,81.0734,64545.0
2024-09-23 15:50:00,83.89,83.89,83.86,83.87,65130.0,81.0734,81.0734,81.0444,81.0541,65130.0
2024-09-23 15:55:00,83.87,83.88,83.85,83.88,157426.0,81.0541,81.0637,81.0348,81.0637,157426.0
2024-09-24 09:30:00,83.86,83.86,83.68,83.69,191731.0,81.0444,81.0444,80.8705,80.8801,191731.0
2024-09-24 09:35:00,83.69,83.72,83.68,83.72,16380.0,80.8801,80.9091,80.8705,80.9091,16380.0
2024-09-24 09:40:00,83.72,83.73,83.69,83.72,26022.0,80.9091,80.9188,80.8801,80.9091,26022.0
2024-09-24 09:45:00,83.72,83.73,83.71,83.73,18583.0,80.9091,80.9188,80.8995,80.9188,18583.0
2024-09-24 09:50:00,83.73,83.73,83.71,83.73,45603.0,80.9188,80.9188,80.8995,80.9188,45603.0
2024-09-24 09:55:00,83.73,83.76,83.72,83.76,50745.0,80.9188,80.9478,80.9091,80.9478,50745.0
2024-09-24 10:00:00,83.76,83.82,83.76,83.82,50720.0,80.9478,81.0058,80.9478,81.0058,50720.0
2024-09-24 10:05:00,83.82,83.87,83.81,83.86,21694.0,81.0058,81.0541,80.9961,81.0444,21694.0
2024-09-24 10:10:00,83.85,83.85,83.82,83.83,101332.0,81.0348,81.0348,81.0058,81.0154,101332.0
2024-09-24 10:15:00,83.83,83.88,83.82,83.87,44767.0,81.0154,81.0637,81.0058,81.0541,44767.0
2024-09-24 10:20:00,83.87,83.9,83.86,83.89,16713.0,81.0541,81.0831,81.0444,81.0734,16713.0
2024-09-24 10:25:00,83.89,83.93,83.88,83.91,80634.0,81.0734,81.1121,81.0637,81.0927,80634.0
2024-09-24 10:30:00,83.91,83.91,83.88,83.9,37901.0,81.0927,81.0927,81.0637,81.0831,37901.0
2024-09-24 10:35:00,83.9,83.9,83.87,83.89,35196.0,81.0831,81.0831,81.0541,81.0734,35196.0
2024-09-24 10:40:00,83.89,83.9,83.87,83.88,20766.0,81.0734,81.0831,81.0541,81.0637,20766.0
2024-09-24 10:45:00,83.88,83.91,83.88,83.91,137237.0,81.0637,81.0927,81.0637,81.0927,137237.0
2024-09-24 10:50:00,83.91,83.92,83.89,83.91,94688.0,81.0927,81.1024,81.0734,81.0927,94688.0
2024-09-24 10:55:00,83.92,83.93,83.91,83.92,31733.0,81.1024,81.1121,81.0927,81.1024,31733.0
2024-09-24 11:00:00,83.92,83.93,83.9,83.91,134711.0,81.1024,81.1121,81.0831,81.0927,134711.0
2024-09-24 11:05:00,83.91,83.92,83.9,83.92,13243.0,81.0927,81.1024,81.0831,81.1024,13243.0
2024-09-24 11:10:00,83.92,83.94,83.91,83.94,29729.0,81.1024,81.1217,81.0927,81.1217,29729.0
2024-09-24 11:15:00,83.94,83.94,83.92,83.94,21798.0,81.1217,81.1217,81.1024,81.1217,21798.0
2024-09-24 11:20:00,83.94,83.94,83.91,83.92,10429.0,81.1217,81.1217,81.0927,81.1024,10429.0
2024-09-24 11:25:00,83.92,83.94,83.92,83.92,27011.0,81.1024,81.1217,81.1024,81.1024,27011.0
2024-09-24 11:30:00,83.93,83.93,83.89,83.91,20135.0,81.1121,81.1121,81.0734,81.0927,20135.0
2024-09-24 11:35:00,83.9,83.91,83.89,83.91,17794.0,81.0831,81.0927,81.0734,81.0927,17794.0
2024-09-24 11:40:00,83.91,83.91,83.87,83.89,18194.0,81.0927,81.0927,81.0541,81.0734,18194.0
2024-09-24 11:45:00,83.88,83.9,83.87,83.87,36087.0,81.0637,81.0831,81.0541,81.0541,36087.0
2024-09-24 11:50:00,83.88,83.89,83.87,83.89,97776.0,81.0637,81.0734,81.0541,81.0734,97776.0
2024-09-24 11:55:00,83.89,83.9,83.88,83.9,12758.0,81.0734,81.0831,81.0637,81.0831,12758.0
2024-09-24 12:00:00,83.9,83.92,83.89,83.92,16513.0,81.0831,81.1024,81.0734,81.1024,16513.0
2024-09-24 12:05:00,83.92,83.94,83.91,83.92,27074.0,81.1024,81.1217,81.0927,81.1024,27074.0
2024-09-24 12:10:00,83.92,83.96,83.92,83.95,25903.0,81.1024,81.1411,81.1024,81.1314,25903.0
2024-09-24 12:15:00,83.94,83.96,83.93,83.95,15362.0,81.1217,81.1411,81.1121,81.1314,15362.0
2024-09-24 12:20:00,83.96,83.96,83.93,83.95,19401.0,81.1411,81.1411,81.1121,81.1314,19401.0
2024-09-24 12:25:00,83.95,83.96,83.93,83.93,31730.0,81.1314,81.1411,81.1121,81.1121,31730.0
2024-09-24 12:30:00,83.93,83.93,83.91,83.92,14009.0,81.1121,81.1121,81.0927,81.1024,14009.0
2024-09-24 12:35:00,83.93,83.93,83.92,83.92,10793.0,81.1121,81.1121,81.1024,81.1024,10793.0
2024-09-24 12:40:00,83.92,83.93,83.9,83.91,93915.0,81.1024,81.1121,81.0831,81.0927,93915.0
2024-09-24 12:45:00,83.91,83.93,83.9,83.92,13679.0,81.0927,81.1121,81.0831,81.1024,13679.0
2024-09-24 12:50:00,83.92,83.93,83.92,83.93,36948.0,81.1024,81.1121,81.1024,81.1121,36948.0
2024-09-24 12:55:00,83.92,83.93,83.92,83.92,7219.0,81.1024,81.1121,81.1024,81.1024,7219.0
2024-09-24 13:00:00,83.92,83.96,83.92,83.93,51299.0,81.1024,81.1411,81.1024,81.1121,51299.0
2024-09-24 13:05:00,83.92,83.93,83.9,83.92,17337.0,81.1024,81.1121,81.0831,81.1024,17337.0
2024-09-24 13:10:00,83.92,83.93,83.91,83.92,5997.0,81.1024,81.1121,81.0927,81.1024,5997.0
2024-09-24 13:15:00,83.92,83.93,83.9,83.91,18058.0,81.1024,81.1121,81.0831,81.0927,18058.0
2024-09-24 13:20:00,83.91,83.94,83.9,83.93,19113.0,81.0927,81.1217,81.0831,81.1121,19113.0
2024-09-24 13:25:00,83.94,83.94,83.92,83.92,18896.0,81.1217,81.1217,81.1024,81.1024,18896.0
2024-09-24 13:30:00,83.92,83.94,83.91,83.94,39773.0,81.1024,81.1217,81.0927,81.1217,39773.0
2024-09-24 13:35:00,83.94,83.94,83.92,83.94,71556.0,81.1217,81.1217,81.1024,81.1217,71556.0
2024-09-24 13:40:00,83.94,83.96,83.93,83.95,20150.0,81.1217,81.1411,81.1121,81.1314,20150.0
2024-09-24 13:45:00,83.95,83.96,83.94,83.95,10953.0,81.1314,81.1411,81.1217,81.1314,10953.0
2024-09-24 13:50:00,83.95,83.97,83.94,83.96,20930.0,81.1314,81.1507,81.1217,81.1411,20930.0
2024-09-24 13:55:00,83.97,83.97,83.96,83.97,16521.0,81.1507,81.1507,81.1411,81.1507,16521.0
2024-09-24 14:00:00,83.97,83.99,83.95,83.99,56314.0,81.1507,81.1701,81.1314,81.1701,56314.0
2024-09-24 14:05:00,83.98,84.0,83.98,83.98,61066.0,81.1604,81.1797,81.1604,81.1604,61066.0
2024-09-24 14:10:00,83.99,83.99,83.98,83.98,8674.0,81.1701,81.1701,81.1604,81.1604,8674.0
2024-09-24 14:15:00,83.98,83.99,83.96,83.98,16808.0,81.1604,81.1701,81.1411,81.1604,16808.0
2024-09-24 14:20:00,83.98,84.02,83.97,84.01,36354.0,81.1604,81.199,81.1507,81.1894,36354.0
2024-09-24 14:25:00,84.02,84.03,84.0,84.0,18393.0,81.199,81.2087,81.1797,81.1797,18393.0
2024-09-24 14:30:00,84.0,84.01,83.99,84.0,26718.0,81.1797,81.1894,81.1701,81.1797,26718.0
2024-09-24 14:35:00,84.0,84.0,83.98,83.98,55507.0,81.1797,81.1797,81.1604,81.1604,55507.0
2024-09-24 14:40:00,83.98,83.99,83.97,83.98,16354.0,81.1604,81.1701,81.1507,81.1604,16354.0
2024-09-24 14:45:00,83.98,83.98,83.96,83.96,33800.0,81.1604,81.1604,81.1411,81.1411,33800.0
2024-09-24 14:50:00,83.97,83.97,83.96,83.97,18541.0,81.1507,81.1507,81.1411,81.1507,18541.0
2024-09-24 14:55:00,83.97,83.98,83.96,83.97,104569.0,81.1507,81.1604,81.1411,81.1507,104569.0
2024-09-24 15:00:00,83.96,83.99,83.95,83.98,189286.0,81.1411,81.1701,81.1314,81.1604,189286.0
2024-09-24 15:05:00,83.98,84.0,83.98,84.0,17829.0,81.1604,81.1797,81.1604,81.1797,17829.0
2024-09-24 15:10:00,84.0,84.02,83.99,84.01,66303.0,81.1797,81.199,81.1701,81.1894,66303.0
2024-09-24 15:15:00,84.01,84.02,83.99,83.99,74396.0,81.1894,81.199,81.1701,81.1701,74396.0
2024-09-24 15:20:00,84.0,84.0,83.98,83.98,48332.0,81.1797,81.1797,81.1604,81.1604,48332.0
2024-09-24 15:25:00,83.98,84.0,83.98,83.99,58278.0,81.1604,81.1797,81.1604,81.1701,58278.0
2024-09-24 15:30:00,84.0,84.0,83.98,83.98,56146.0,81.1797,81.1797,81.1604,81.1604,56146.0
2024-09-24 15:35:00,83.98,84.0,83.98,84.0,44155.0,81.1604,81.1797,81.1604,81.1797,44155.0
2024-09-24 15:40:00,84.0,84.01,83.99,84.0,28108.0,81.1797,81.1894,81.1701,81.1797,28108.0
2024-09-24 15:45:00,84.0,84.01,83.99,84.0,17387.0,81.1797,81.1894,81.1701,81.1797,17387.0
2024-09-24 15:50:00,84.01,84.01,84.0,84.01,31367.0,81.1894,81.1894,81.1797,81.1894,31367.0
2024-09-24 15:55:00,84.01,84.02,83.99,83.99,198759.0,81.1894,81.199,81.1701,81.1701,198759.0
2024-09-25 09:30:00,83.9,83.9,83.82,83.83,86685.0,81.0831,81.0831,81.0058,81.0154,86685.0
2024-09-25 09:35:00,83.83,83.84,83.82,83.84,22417.0,81.0154,81.0251,81.0058,81.0251,22417.0
2024-09-25 09:40:00,83.83,83.85,83.78,83.81,57826.0,81.0154,81.0348,80.9671,80.9961,57826.0
2024-09-25 09:45:00,83.81,83.84,83.79,83.79,16207.0,80.9961,81.0251,80.9768,80.9768,16207.0
2024-09-25 09:50:00,83.8,83.84,83.79,83.84,21539.0,80.9864,81.0251,80.9768,81.0251,21539.0
2024-09-25 09:55:00,83.84,83.85,83.81,83.83,16694.0,81.0251,81.0348,80.9961,81.0154,16694.0
2024-09-25 10:00:00,83.82,83.83,83.76,83.77,222867.0,81.0058,81.0154,80.9478,80.9574,222867.0
2024-09-25 10:05:00,83.78,83.79,83.76,83.77,15832.0,80.9671,80.9768,80.9478,80.9574,15832.0
2024-09-25 10:10:00,83.77,83.77,83.73,83.74,14872.0,80.9574,80.9574,80.9188,80.9284,14872.0
2024-09-25 10:15:00,83.74,83.75,83.72,83.73,28095.0,80.9284,80.9381,80.9091,80.9188,28095.0
2024-09-25 10:20:00,83.73,83.75,83.72,83.73,31183.0,80.9188,80.9381,80.9091,80.9188,31183.0
2024-09-25 10:25:00,83.73,83.74,83.71,83.73,17439.0,80.9188,80.9284,80.8995,80.9188,17439.0
2024-09-25 10:30:00,83.73,83.75,83.72,83.75,40810.0,80.9188,80.9381,80.9091,80.9381,40810.0
2024-09-25 10:35:00,83.75,83.76,83.73,83.76,14345.0,80.9381,80.9478,80.9188,80.9478,14345.0
2024-09-25 10:40:00,83.76,83.76,83.74,83.76,16680.0,80.9478,80.9478,80.9284,80.9478,16680.0
2024-09-25 10:45:00,83.76,83.76,83.74,83.76,77069.0,80.9478,80.9478,80.9284,80.9478,77069.0
2024-09-25 10:50:00,83.75,83.76,83.74,83.76,73353.0,80.9381,80.9478,80.9284,80.9478,73353.0
2024-09-25 10:55:00,83.76,83.77,83.73,83.74,23019.0,80.9478,80.9574,80.9188,80.9284,23019.0
2024-09-25 11:00:00,83.75,83.76,83.72,83.73,51276.0,80.9381,80.9478,80.9091,80.9188,51276.0
2024-09-25 11:05:00,83.75,83.76,83.73,83.75,17135.0,80.9381,80.9478,80.9188,80.9381,17135.0
2024-09-25 11:10:00,83.75,83.77,83.74,83.75,16182.0,80.9381,80.9574,80.9284,80.9381,16182.0
2024-09-25 11:15:00,83.75,83.75,83.73,83.75,11220.0,80.9381,80.9381,80.9188,80.9381,11220.0
2024-09-25 11:20:00,83.75,83.75,83.73,83.74,11566.0,80.9381,80.9381,80.9188,80.9284,11566.0
2024-09-25 11:25:00,83.74,83.74,83.71,83.73,69153.0,80.9284,80.9284,80.8995,80.9188,69153.0
2024-09-25 11:30:00,83.73,83.77,83.72,83.76,71045.0,80.9188,80.9574,80.9091,80.9478,71045.0
2024-09-25 11:35:00,83.77,83.78,83.76,83.76,35921.0,80.9574,80.9671,80.9478,80.9478,35921.0
2024-09-25 11:40:00,83.76,83.78,83.75,83.78,8172.0,80.9478,80.9671,80.9381,80.9671,8172.0
2024-09-25 11:45:00,83.78,83.8,83.77,83.78,7004.0,80.9671,80.9864,80.9574,80.9671,7004.0
2024-09-25 11:50:00,83.77,83.79,83.76,83.77,41392.0,80.9574,80.9768,80.9478,80.9574,41392.0
2024-09-25 11:55:00,83.77,83.78,83.76,83.78,18182.0,80.9574,80.9671,80.9478,80.9671,18182.0
2024-09-25 12:00:00,83.78,83.78,83.76,83.77,20801.0,80.9671,80.9671,80.9478,80.9574,20801.0
2024-09-25 12:05:00,83.77,83.77,83.75,83.77,20616.0,80.9574,80.9574,80.9381,80.9574,20616.0
2024-09-25 12:10:00,83.76,83.77,83.76,83.76,20191.0,80.9478,80.9574,80.9478,80.9478,20191.0
2024-09-25 12:15:00,83.76,83.78,83.75,83.78,33560.0,80.9478,80.9671,80.9381,80.9671,33560.0
2024-09-25 12:20:00,83.78,83.79,83.77,83.79,21093.0,80.9671,80.9768,80.9574,80.9768,21093.0
2024-09-25 12:25:00,83.79,83.79,83.78,83.79,8078.0,80.9768,80.9768,80.9671,80.9768,8078.0
2024-09-25 12:30:00,83.79,83.8,83.78,83.79,18017.0,80.9768,80.9864,80.9671,80.9768,18017.0
2024-09-25 12:35:00,83.79,83.8,83.77,83.8,24596.0,80.9768,80.9864,80.9574,80.9864,24596.0
2024-09-25 12:40:00,83.8,83.8,83.78,83.8,22403.0,80.9864,80.9864,80.9671,80.9864,22403.0
2024-09-25 12:45:00,83.8,83.81,83.78,83.78,52942.0,80.9864,80.9961,80.9671,80.9671,52942.0
2024-09-25 12:50:00,83.79,83.8,83.78,83.78,28702.0,80.9768,80.9864,80.9671,80.9671,28702.0
2024-09-25 12:55:00,83.78,83.78,83.75,83.77,86245.0,80.9671,80.9671,80.9381,80.9574,86245.0
2024-09-25 13:00:00,83.77,83.77,83.74,83.76,56862.0,80.9574,80.9574,80.9284,80.9478,56862.0
2024-09-25 13:05:00,83.76,83.77,83.74,83.74,24924.0,80.9478,80.9574,80.9284,80.9284,24924.0
2024-09-25 13:10:00,83.73,83.75,83.73,83.73,37525.0,80.9188,80.9381,80.9188,80.9188,37525.0
2024-09-25 13:15:00,83.74,83.74,83.73,83.73,15851.0,80.9284,80.9284,80.9188,80.9188,15851.0
2024-09-25 13:20:00,83.73,83.74,83.72,83.72,52604.0,80.9188,80.9284,80.9091,80.9091,52604.0
2024-09-25 13:25:00,83.72,83.73,83.7,83.73,96341.0,80.9091,80.9188,80.8898,80.9188,96341.0
2024-09-25 13:30:00,83.73,83.74,83.72,83.73,21916.0,80.9188,80.9284,80.9091,80.9188,21916.0
2024-09-25 13:35:00,83.73,83.75,83.73,83.73,81793.0,80.9188,80.9381,80.9188,80.9188,81793.0
2024-09-25 13:40:00,83.73,83.74,83.72,83.74,49997.0,80.9188,80.9284,80.9091,80.9284,49997.0
2024-09-25 13:45:00,83.73,83.74,83.72,83.73,30699.0,80.9188,80.9284,80.9091,80.9188,30699.0
2024-09-25 13:50:00,83.74,83.75,83.73,83.75,112838.0,80.9284,80.9381,80.9188,80.9381,112838.0
2024-09-25 13:55:00,83.75,83.76,83.74,83.76,114529.0,80.9381,80.9478,80.9284,80.9478,114529.0
2024-09-25 14:00:00,83.76,83.76,83.74,83.76,18476.0,80.9478,80.9478,80.9284,80.9478,18476.0
2024-09-25 14:05:00,83.76,83.76,83.75,83.76,19719.0,80.9478,80.9478,80.9381,80.9478,19719.0
2024-09-25 14:10:00,83.76,83.77,83.75,83.76,37162.0,80.9478,80.9574,80.9381,80.9478,37162.0
2024-09-25 14:15:00,83.77,83.77,83.75,83.76,10025.0,80.9574,80.9574,80.9381,80.9478,10025.0
2024-09-25 14:20:00,83.76,83.76,83.74,83.75,28228.0,80.9478,80.9478,80.9284,80.9381,28228.0
2024-09-25 14:25:00,83.74,83.76,83.74,83.76,16045.0,80.9284,80.9478,80.9284,80.9478,16045.0
2024-09-25 14:30:00,83.76,83.76,83.74,83.76,28499.0,80.9478,80.9478,80.9284,80.9478,28499.0
2024-09-25 14:35:00,83.76,83.77,83.75,83.75,20710.0,80.9478,80.9574,80.9381,80.9381,20710.0
2024-09-25 14:40:00,83.76,83.76,83.75,83.76,21638.0,80.9478,80.9478,80.9381,80.9478,21638.0
2024-09-25 14:45:00,83.76,83.76,83.73,83.73,23066.0,80.9478,80.9478,80.9188,80.9188,23066.0
2024-09-25 14:50:00,83.74,83.74,83.71,83.73,85547.0,80.9284,80.9284,80.8995,80.9188,85547.0
2024-09-25 14:55:00,83.73,83.74,83.71,83.72,37387.0,80.9188,80.9284,80.8995,80.9091,37387.0
2024-09-25 15:00:00,83.72,83.73,83.7,83.72,39423.0,80.9091,80.9188,80.8898,80.9091,39423.0
2024-09-25 15:05:00,83.72,83.72,83.7,83.72,37925.0,80.9091,80.9091,80.8898,80.9091,37925.0
2024-09-25 15:10:00,83.72,83.72,83.71,83.71,54999.0,80.9091,80.9091,80.8995,80.8995,54999.0
2024-09-25 15:15:00,83.71,83.72,83.7,83.72,40659.0,80.8995,80.9091,80.8898,80.9091,40659.0
2024-09-25 15:20:00,83.72,83.73,83.71,83.72,31216.0,80.9091,80.9188,80.8995,80.9091,31216.0
2024-09-25 15:25:00,83.73,83.73,83.71,83.73,505909.0,80.9188,80.9188,80.8995,80.9188,505909.0
2024-09-25 15:30:00,83.73,83.73,83.7,83.71,85669.0,80.9188,80.9188,80.8898,80.8995,85669.0
2024-09-25 15:35:00,83.71,83.71,83.7,83.7,73558.0,80.8995,80.8995,80.8898,80.8898,73558.0
2024-09-25 15:40:00,83.7,83.71,83.69,83.7,259056.0,80.8898,80.8995,80.8801,80.8898,259056.0
2024-09-25 15:45:00,83.7,83.71,83.69,83.7,155049.0,80.8898,80.8995,80.8801,80.8898,155049.0
2024-09-25 15:50:00,83.69,83.7,83.69,83.7,127004.0,80.8801,80.8898,80.8801,80.8898,127004.0
2024-09-25 15:55:00,83.7,83.71,83.67,83.69,430482.0,80.8898,80.8995,80.8608,80.8801,430482.0
2024-09-26 09:30:00,83.81,83.81,83.7,83.81,124430.0,80.9961,80.9961,80.8898,80.9961,124430.0
2024-09-26 09:35:00,83.8,83.81,83.72,83.73,8503.0,80.9864,80.9961,80.9091,80.9188,8503.0
2024-09-26 09:40:00,83.72,83.72,83.68,83.68,35941.0,80.9091,80.9091,80.8705,80.8705,35941.0
2024-09-26 09:45:00,83.69,83.7,83.65,83.67,38191.0,80.8801,80.8898,80.8415,80.8608,38191.0
2024-09-26 09:50:00,83.67,83.69,83.66,83.69,29289.0,80.8608,80.8801,80.8511,80.8801,29289.0
2024-09-26 09:55:00,83.68,83.7,83.66,83.69,40749.0,80.8705,80.8898,80.8511,80.8801,40749.0
2024-09-26 10:00:00,83.69,83.69,83.64,83.65,31732.0,80.8801,80.8801,80.8318,80.8415,31732.0
2024-09-26 10:05:00,83.64,83.65,83.61,83.62,28642.0,80.8318,80.8415,80.8028,80.8125,28642.0
2024-09-26 10:10:00,83.62,83.64,83.61,83.62,25656.0,80.8125,80.8318,80.8028,80.8125,25656.0
2024-09-26 10:15:00,83.61,83.63,83.6,83.62,31543.0,80.8028,80.8221,80.7931,80.8125,31543.0
2024-09-26 10:20:00,83.62,83.62,83.57,83.58,41472.0,80.8125,80.8125,80.7642,80.7738,41472.0
2024-09-26 10:25:00,83.58,83.58,83.53,83.54,162985.0,80.7738,80.7738,80.7255,80.7352,162985.0
2024-09-26 10:30:00,83.54,83.57,83.51,83.57,21840.0,80.7352,80.7642,80.7062,80.7642,21840.0
2024-09-26 10:35:00,83.57,83.6,83.56,83.58,28150.0,80.7642,80.7931,80.7545,80.7738,28150.0
2024-09-26 10:40:00,83.59,83.6,83.57,83.59,21489.0,80.7835,80.7931,80.7642,80.7835,21489.0
2024-09-26 10:45:00,83.59,83.65,83.59,83.64,75505.0,80.7835,80.8415,80.7835,80.8318,75505.0
2024-09-26 10:50:00,83.64,83.66,83.63,83.64,30580.0,80.8318,80.8511,80.8221,80.8318,30580.0
2024-09-26 10:55:00,83.64,83.66,83.63,83.65,35980.0,80.8318,80.8511,80.8221,80.8415,35980.0
2024-09-26 11:00:00,83.65,83.65,83.6,83.62,10735.0,80.8415,80.8415,80.7931,80.8125,10735.0
2024-09-26 11:05:00,83.62,83.63,83.6,83.61,20794.0,80.8125,80.8221,80.7931,80.8028,20794.0
2024-09-26 11:10:00,83.6,83.61,83.57,83.59,34701.0,80.7931,80.8028,80.7642,80.7835,34701.0
2024-09-26 11:15:00,83.59,83.61,83.57,83.58,12226.0,80.7835,80.8028,80.7642,80.7738,12226.0
2024-09-26 11:20:00,83.59,83.63,83.58,83.63,12201.0,80.7835,80.8221,80.7738,80.8221,12201.0
2024-09-26 11:25:00,83.63,83.63,83.58,83.59,37048.0,80.8221,80.8221,80.7738,80.7835,37048.0
2024-09-26 11:30:00,83.59,83.62,83.58,83.6,14079.0,80.7835,80.8125,80.7738,80.7931,14079.0
2024-09-26 11:35:00,83.59,83.62,83.59,83.6,39634.0,80.7835,80.8125,80.7835,80.7931,39634.0
2024-09-26 11:40:00,83.59,83.63,83.59,83.62,73932.0,80.7835,80.8221,80.7835,80.8125,73932.0
2024-09-26 11:45:00,83.62,83.63,83.61,83.62,52239.0,80.8125,80.8221,80.8028,80.8125,52239.0
2024-09-26 11:50:00,83.62,83.62,83.6,83.61,34993.0,80.8125,80.8125,80.7931,80.8028,34993.0
2024-09-26 11:55:00,83.61,83.62,83.59,83.59,26422.0,80.8028,80.8125,80.7835,80.7835,26422.0
2024-09-26 12:00:00,83.59,83.61,83.58,83.59,45600.0,80.7835,80.8028,80.7738,80.7835,45600.0
2024-09-26 12:05:00,83.58,83.59,83.57,83.59,58327.0,80.7738,80.7835,80.7642,80.7835,58327.0
2024-09-26 12:10:00,83.59,83.6,83.58,83.59,21311.0,80.7835,80.7931,80.7738,80.7835,21311.0
2024-09-26 12:15:00,83.59,83.6,83.58,83.58,22378.0,80.7835,80.7931,80.7738,80.7738,22378.0
2024-09-26 12:20:00,83.59,83.59,83.56,83.57,20592.0,80.7835,80.7835,80.7545,80.7642,20592.0
2024-09-26 12:25:00,83.56,83.57,83.55,83.56,11056.0,80.7545,80.7642,80.7448,80.7545,11056.0
2024-09-26 12:30:00,83.56,83.59,83.56,83.59,14877.0,80.7545,80.7835,80.7545,80.7835,14877.0
2024-09-26 12:35:00,83.59,83.61,83.58,83.59,21826.0,80.7835,80.8028,80.7738,80.7835,21826.0
2024-09-26 12:40:00,83.59,83.6,83.57,83.59,16787.0,80.7835,80.7931,80.7642,80.7835,16787.0
2024-09-26 12:45:00,83.59,83.59,83.57,83.58,47512.0,80.7835,80.7835,80.7642,80.7738,47512.0
2024-09-26 12:50:00,83.58,83.58,83.52,83.52,41462.0,80.7738,80.7738,80.7158,80.7158,41462.0
2024-09-26 12:55:00,83.53,83.55,83.52,83.55,49596.0,80.7255,80.7448,80.7158,80.7448,49596.0
2024-09-26 13:00:00,83.55,83.6,83.54,83.59,87098.0,80.7448,80.7931,80.7352,80.7835,87098.0
2024-09-26 13:05:00,83.59,83.6,83.56,83.57,8310.0,80.7835,80.7931,80.7545,80.7642,8310.0
2024-09-26 13:10:00,83.58,83.62,83.57,83.62,10033.0,80.7738,80.8125,80.7642,80.8125,10033.0
2024-09-26 13:15:00,83.61,83.63,83.61,83.63,15899.0,80.8028,80.8221,80.8028,80.8221,15899.0
2024-09-26 13:20:00,83.62,83.64,83.61,83.63,44252.0,80.8125,80.8318,80.8028,80.8221,44252.0
2024-09-26 13:25:00,83.63,83.64,83.62,83.64,17828.0,80.8221,80.8318,80.8125,80.8318,17828.0
2024-09-26 13:30:00,83.63,83.63,83.6,83.62,11539.0,80.8221,80.8221,80.7931,80.8125,11539.0
2024-09-26 13:35:00,83.62,83.62,83.6,83.61,13496.0,80.8125,80.8125,80.7931,80.8028,13496.0
2024-09-26 13:40:00,83.6,83.63,83.6,83.63,17456.0,80.7931,80.8221,80.7931,80.8221,17456.0
2024-09-26 13:45:00,83.63,83.63,83.61,83.63,16427.0,80.8221,80.8221,80.8028,80.8221,16427.0
2024-09-26 13:50:00,83.63,83.63,83.62,83.63,11778.0,80.8221,80.8221,80.8125,80.8221,11778.0
2024-09-26 13:55:00,83.63,83.64,83.62,83.63,32828.0,80.8221,80.8318,80.8125,80.8221,32828.0
2024-09-26 14:00:00,83.63,83.64,83.61,83.64,22558.0,80.8221,80.8318,80.8028,80.8318,22558.0
2024-09-26 14:05:00,83.63,83.64,83.62,83.64,6776.0,80.8221,80.8318,80.8125,80.8318,6776.0
2024-09-26 14:10:00,83.64,83.66,83.63,83.65,74413.0,80.8318,80.8511,80.8221,80.8415,74413.0
2024-09-26 14:15:00,83.65,83.68,83.64,83.67,33527.0,80.8415,80.8705,80.8318,80.8608,33527.0
2024-09-26 14:20:00,83.67,83.68,83.65,83.66,27669.0,80.8608,80.8705,80.8415,80.8511,27669.0
2024-09-26 14:25:00,83.66,83.66,83.64,83.66,14324.0,80.8511,80.8511,80.8318,80.8511,14324.0
2024-09-26 14:30:00,83.66,83.66,83.64,83.66,18963.0,80.8511,80.8511,80.8318,80.8511,18963.0
2024-09-26 14:35:00,83.66,83.67,83.65,83.66,23070.0,80.8511,80.8608,80.8415,80.8511,23070.0
2024-09-26 14:40:00,83.66,83.67,83.65,83.67,6734.0,80.8511,80.8608,80.8415,80.8608,6734.0
2024-09-26 14:45:00,83.67,83.67,83.65,83.66,9143.0,80.8608,80.8608,80.8415,80.8511,9143.0
2024-09-26 14:50:00,83.65,83.67,83.64,83.66,18433.0,80.8415,80.8608,80.8318,80.8511,18433.0
2024-09-26 14:55:00,83.67,83.67,83.65,83.67,20568.0,80.8608,80.8608,80.8415,80.8608,20568.0
2024-09-26 15:00:00,83.67,83.68,83.66,83.67,16936.0,80.8608,80.8705,80.8511,80.8608,16936.0
2024-09-26 15:05:00,83.68,83.7,83.67,83.7,17534.0,80.8705,80.8898,80.8608,80.8898,17534.0
2024-09-26 15:10:00,83.69,83.71,83.68,83.69,26853.0,80.8801,80.8995,80.8705,80.8801,26853.0
2024-09-26 15:15:00,83.68,83.68,83.67,83.67,18359.0,80.8705,80.8705,80.8608,80.8608,18359.0
2024-09-26 15:20:00,83.67,83.68,83.67,83.67,23004.0,80.8608,80.8705,80.8608,80.8608,23004.0
2024-09-26 15:25:00,83.67,83.68,83.67,83.67,10722.0,80.8608,80.8705,80.8608,80.8608,10722.0
2024-09-26 15:30:00,83.67,83.68,83.63,83.64,87133.0,80.8608,80.8705,80.8221,80.8318,87133.0
2024-09-26 15:35:00,83.64,83.65,83.63,83.65,28175.0,80.8318,80.8415,80.8221,80.8415,28175.0
2024-09-26 15:40:00,83.65,83.65,83.64,83.64,16916.0,80.8415,80.8415,80.8318,80.8318,16916.0
2024-09-26 15:45:00,83.65,83.65,83.63,83.64,27109.0,80.8415,80.8415,80.8221,80.8318,27109.0
2024-09-26 15:50:00,83.64,83.64,83.62,83.63,82748.0,80.8318,80.8318,80.8125,80.8221,82748.0
2024-09-26 15:55:00,83.63,83.65,83.62,83.65,85580.0,80.8221,80.8415,80.8125,80.8415,85580.0
2024-09-27 09:30:00,83.93,83.93,83.78,83.83,78134.0,81.1121,81.1121,80.9671,81.0154,78134.0
2024-09-27 09:35:00,83.83,83.86,83.82,83.84,18702.0,81.0154,81.0444,81.0058,81.0251,18702.0
2024-09-27 09:40:00,83.86,83.86,83.81,83.81,9499.0,81.0444,81.0444,80.9961,80.9961,9499.0
2024-09-27 09:45:00,83.81,83.85,83.81,83.85,26264.0,80.9961,81.0348,80.9961,81.0348,26264.0
2024-09-27 09:50:00,83.84,83.85,83.83,83.84,19445.0,81.0251,81.0348,81.0154,81.0251,19445.0
2024-09-27 09:55:00,83.84,83.86,83.83,83.86,13342.0,81.0251,81.0444,81.0154,81.0444,13342.0
2024-09-27 10:00:00,83.84,83.87,83.82,83.87,26334.0,81.0251,81.0541,81.0058,81.0541,26334.0
2024-09-27 10:05:00,83.87,83.9,83.85,83.89,7186.0,81.0541,81.0831,81.0348,81.0734,7186.0
2024-09-27 10:10:00,83.88,83.88,83.85,83.87,13343.0,81.0637,81.0637,81.0348,81.0541,13343.0
2024-09-27 10:15:00,83.87,83.88,83.86,83.86,20812.0,81.0541,81.0637,81.0444,81.0444,20812.0
2024-09-27 10:20:00,83.86,83.86,83.84,83.84,18490.0,81.0444,81.0444,81.0251,81.0251,18490.0
2024-09-27 10:25:00,83.84,83.85,83.83,83.84,11033.0,81.0251,81.0348,81.0154,81.0251,11033.0
2024-09-27 10:30:00,83.84,83.84,83.82,83.84,206759.0,81.0251,81.0251,81.0058,81.0251,206759.0
2024-09-27 10:35:00,83.83,83.84,83.8,83.81,329617.0,81.0154,81.0251,80.9864,80.9961,329617.0
2024-09-27 10:40:00,83.81,83.82,83.79,83.81,33585.0,80.9961,81.0058,80.9768,80.9961,33585.0
2024-09-27 10:45:00,83.81,83.82,83.77,83.77,127277.0,80.9961,81.0058,80.9574,80.9574,127277.0
2024-09-27 10:50:00,83.78,83.8,83.77,83.8,46647.0,80.9671,80.9864,80.9574,80.9864,46647.0
2024-09-27 10:55:00,83.79,83.8,83.78,83.8,34116.0,80.9768,80.9864,80.9671,80.9864,34116.0
2024-09-27 11:00:00,83.8,83.8,83.78,83.8,19775.0,80.9864,80.9864,80.9671,80.9864,19775.0
2024-09-27 11:05:00,83.8,83.83,83.79,83.82,18277.0,80.9864,81.0154,80.9768,81.0058,18277.0
2024-09-27 11:10:00,83.81,83.82,83.8,83.81,31506.0,80.9961,81.0058,80.9864,80.9961,31506.0
2024-09-27 11:15:00,83.81,83.82,83.8,83.81,20776.0,80.9961,81.0058,80.9864,80.9961,20776.0
2024-09-27 11:20:00,83.81,83.82,83.8,83.81,9176.0,80.9961,81.0058,80.9864,80.9961,9176.0
2024-09-27 11:25:00,83.82,83.85,83.81,83.85,126951.0,81.0058,81.0348,80.9961,81.0348,126951.0
2024-09-27 11:30:00,83.84,83.85,83.8,83.82,51763.0,81.0251,81.0348,80.9864,81.0058,51763.0
2024-09-27 11:35:00,83.82,83.82,83.8,83.81,12434.0,81.0058,81.0058,80.9864,80.9961,12434.0
2024-09-27 11:40:00,83.8,83.82,83.8,83.81,83496.0,80.9864,81.0058,80.9864,80.9961,83496.0
2024-09-27 11:45:00,83.81,83.82,83.8,83.82,22843.0,80.9961,81.0058,80.9864,81.0058,22843.0
2024-09-27 11:50:00,83.83,83.85,83.82,83.84,50948.0,81.0154,81.0348,81.0058,81.0251,50948.0
2024-09-27 11:55:00,83.84,83.86,83.83,83.86,24735.0,81.0251,81.0444,81.0154,81.0444,24735.0
2024-09-27 12:00:00,83.85,83.9,83.85,83.89,84329.0,81.0348,81.0831,81.0348,81.0734,84329.0
2024-09-27 12:05:00,83.88,83.9,83.87,83.9,20302.0,81.0637,81.0831,81.0541,81.0831,20302.0
2024-09-27 12:10:00,83.9,83.93,83.89,83.91,16840.0,81.0831,81.1121,81.0734,81.0927,16840.0
2024-09-27 12:15:00,83.91,83.92,83.89,83.91,44868.0,81.0927,81.1024,81.0734,81.0927,44868.0
2024-09-27 12:20:00,83.92,83.92,83.9,83.91,54606.0,81.1024,81.1024,81.0831,81.0927,54606.0
2024-09-27 12:25:00,83.91,83.93,83.9,83.91,102573.0,81.0927,81.1121,81.0831,81.0927,102573.0
2024-09-27 12:30:00,83.91,83.92,83.89,83.92,15413.0,81.0927,81.1024,81.0734,81.1024,15413.0
2024-09-27 12:35:00,83.92,83.94,83.92,83.94,23826.0,81.1024,81.1217,81.1024,81.1217,23826.0
2024-09-27 12:40:00,83.94,83.96,83.93,83.95,54548.0,81.1217,81.1411,81.1121,81.1314,54548.0
2024-09-27 12:45:00,83.95,83.96,83.94,83.95,84018.0,81.1314,81.1411,81.1217,81.1314,84018.0
2024-09-27 12:50:00,83.95,83.96,83.94,83.95,83165.0,81.1314,81.1411,81.1217,81.1314,83165.0
2024-09-27 12:55:00,83.94,83.95,83.92,83.93,15980.0,81.1217,81.1314,81.1024,81.1121,15980.0
2024-09-27 13:00:00,83.93,83.93,83.92,83.92,35220.0,81.1121,81.1121,81.1024,81.1024,35220.0
2024-09-27 13:05:00,83.92,83.94,83.92,83.92,51228.0,81.1024,81.1217,81.1024,81.1024,51228.0
2024-09-27 13:10:00,83.93,83.94,83.92,83.93,6636.0,81.1121,81.1217,81.1024,81.1121,6636.0
2024-09-27 13:15:00,83.93,83.94,83.92,83.94,14803.0,81.1121,81.1217,81.1024,81.1217,14803.0
2024-09-27 13:20:00,83.92,83.94,83.92,83.94,9576.0,81.1024,81.1217,81.1024,81.1217,9576.0
2024-09-27 13:25:00,83.94,83.94,83.91,83.91,26234.0,81.1217,81.1217,81.0927,81.0927,26234.0
2024-09-27 13:30:00,83.92,83.93,83.91,83.93,10781.0,81.1024,81.1121,81.0927,81.1121,10781.0
2024-09-27 13:35:00,83.92,83.95,83.92,83.94,118095.0,81.1024,81.1314,81.1024,81.1217,118095.0
2024-09-27 13:40:00,83.94,83.94,83.92,83.92,22730.0,81.1217,81.1217,81.1024,81.1024,22730.0
2024-09-27 13:45:00,83.92,83.93,83.91,83.92,17350.0,81.1024,81.1121,81.0927,81.1024,17350.0
2024-09-27 13:50:00,83.93,83.93,83.91,83.92,17581.0,81.1121,81.1121,81.0927,81.1024,17581.0
2024-09-27 13:55:00,83.92,83.93,83.91,83.92,30038.0,81.1024,81.1121,81.0927,81.1024,30038.0
2024-09-27 14:00:00,83.92,83.93,83.92,83.92,17097.0,81.1024,81.1121,81.1024,81.1024,17097.0
2024-09-27 14:05:00,83.92,83.93,83.91,83.91,21827.0,81.1024,81.1121,81.0927,81.0927,21827.0
2024-09-27 14:10:00,83.92,83.93,83.91,83.93,33138.0,81.1024,81.1121,81.0927,81.1121,33138.0
2024-09-27 14:15:00,83.92,83.94,83.92,83.94,11596.0,81.1024,81.1217,81.1024,81.1217,11596.0
2024-09-27 14:20:00,83.94,83.94,83.91,83.92,29156.0,81.1217,81.1217,81.0927,81.1024,29156.0
2024-09-27 14:25:00,83.92,83.94,83.91,83.93,15453.0,81.1024,81.1217,81.0927,81.1121,15453.0
2024-09-27 14:30:00,83.92,83.93,83.92,83.92,11428.0,81.1024,81.1121,81.1024,81.1024,11428.0
2024-09-27 14:35:00,83.92,83.93,83.92,83.93,17649.0,81.1024,81.1121,81.1024,81.1121,17649.0
2024-09-27 14:40:00,83.92,83.94,83.92,83.94,31887.0,81.1024,81.1217,81.1024,81.1217,31887.0
2024-09-27 14:45:00,83.93,83.93,83.91,83.92,28424.0,81.1121,81.1121,81.0927,81.1024,28424.0
2024-09-27 14:50:00,83.92,83.93,83.9,83.92,13140.0,81.1024,81.1121,81.0831,81.1024,13140.0
2024-09-27 14:55:00,83.91,83.93,83.91,83.92,10895.0,81.0927,81.1121,81.0927,81.1024,10895.0
2024-09-27 15:00:00,83.92,83.93,83.9,83.91,27449.0,81.1024,81.1121,81.0831,81.0927,27449.0
2024-09-27 15:05:00,83.9,83.91,83.89,83.9,30123.0,81.0831,81.0927,81.0734,81.0831,30123.0
2024-09-27 15:10:00,83.9,83.93,83.9,83.92,81997.0,81.0831,81.1121,81.0831,81.1024,81997.0
2024-09-27 15:15:00,83.92,83.92,83.9,83.92,29367.0,81.1024,81.1024,81.0831,81.1024,29367.0
2024-09-27 15:20:00,83.92,83.93,83.91,83.92,34809.0,81.1024,81.1121,81.0927,81.1024,34809.0
2024-09-27 15:25:00,83.92,83.93,83.91,83.92,190790.0,81.1024,81.1121,81.0927,81.1024,190790.0
2024-09-27 15:30:00,83.92,83.93,83.91,83.92,47065.0,81.1024,81.1121,81.0927,81.1024,47065.0
2024-09-27 15:35:00,83.93,83.93,83.91,83.92,49641.0,81.1121,81.1121,81.0927,81.1024,49641.0
2024-09-27 15:40:00,83.92,83.92,83.89,83.9,20484.0,81.1024,81.1024,81.0734,81.0831,20484.0
2024-09-27 15:45:00,83.89,83.91,83.89,83.91,11386.0,81.0734,81.0927,81.0734,81.0927,11386.0
2024-09-27 15:50:00,83.91,83.91,83.9,83.9,18162.0,81.0927,81.0927,81.0831,81.0831,18162.0
2024-09-27 15:55:00,83.91,83.95,83.89,83.94,154978.0,81.0927,81.1314,81.0734,81.1217,154978.0
2024-09-30 09:30:00,83.95,83.95,83.83,83.87,118676.0,81.1314,81.1314,81.0154,81.0541,118676.0
2024-09-30 09:35:00,83.87,83.87,83.84,83.84,17048.0,81.0541,81.0541,81.0251,81.0251,17048.0
2024-09-30 09:40:00,83.84,83.84,83.81,83.82,58685.0,81.0251,81.0251,80.9961,81.0058,58685.0
2024-09-30 09:45:00,83.81,83.85,83.8,83.84,25724.0,80.9961,81.0348,80.9864,81.0251,25724.0
2024-09-30 09:50:00,83.84,83.89,83.84,83.88,43690.0,81.0251,81.0734,81.0251,81.0637,43690.0
2024-09-30 09:55:00,83.88,83.89,83.86,83.88,51498.0,81.0637,81.0734,81.0444,81.0637,51498.0
2024-09-30 10:00:00,83.87,83.91,83.86,83.89,22145.0,81.0541,81.0927,81.0444,81.0734,22145.0
2024-09-30 10:05:00,83.88,83.92,83.88,83.89,72922.0,81.0637,81.1024,81.0637,81.0734,72922.0
2024-09-30 10:10:00,83.89,83.92,83.87,83.91,47295.0,81.0734,81.1024,81.0541,81.0927,47295.0
2024-09-30 10:15:00,83.91,83.91,83.85,83.87,75446.0,81.0927,81.0927,81.0348,81.0541,75446.0
2024-09-30 10:20:00,83.87,83.89,83.85,83.86,11162.0,81.0541,81.0734,81.0348,81.0444,11162.0
2024-09-30 10:25:00,83.86,83.88,83.84,83.86,18593.0,81.0444,81.0637,81.0251,81.0444,18593.0
2024-09-30 10:30:00,83.88,83.88,83.84,83.88,14428.0,81.0637,81.0637,81.0251,81.0637,14428.0
2024-09-30 10:35:00,83.87,83.9,83.86,83.89,100560.0,81.0541,81.0831,81.0444,81.0734,100560.0
2024-09-30 10:40:00,83.89,83.9,83.85,83.86,217172.0,81.0734,81.0831,81.0348,81.0444,217172.0
2024-09-30 10:45:00,83.86,83.86,83.82,83.83,21010.0,81.0444,81.0444,81.0058,81.0154,21010.0
2024-09-30 10:50:00,83.83,83.84,83.81,83.81,26513.0,81.0154,81.0251,80.9961,80.9961,26513.0
2024-09-30 10:55:00,83.81,83.82,83.81,83.82,7196.0,80.9961,81.0058,80.9961,81.0058,7196.0
2024-09-30 11:00:00,83.82,83.85,83.81,83.83,24554.0,81.0058,81.0348,80.9961,81.0154,24554.0
2024-09-30 11:05:00,83.83,83.83,83.8,83.81,18502.0,81.0154,81.0154,80.9864,80.9961,18502.0
2024-09-30 11:10:00,83.81,83.82,83.78,83.82,16700.0,80.9961,81.0058,80.9671,81.0058,16700.0
2024-09-30 11:15:00,83.82,83.83,83.81,83.81,29766.0,81.0058,81.0154,80.9961,80.9961,29766.0
2024-09-30 11:20:00,83.82,83.84,83.82,83.83,13547.0,81.0058,81.0251,81.0058,81.0154,13547.0
2024-09-30 11:25:00,83.83,83.83,83.79,83.8,14921.0,81.0154,81.0154,80.9768,80.9864,14921.0
2024-09-30 11:30:00,83.8,83.83,83.77,83.79,38927.0,80.9864,81.0154,80.9574,80.9768,38927.0
2024-09-30 11:35:00,83.78,83.8,83.77,83.78,15143.0,80.9671,80.9864,80.9574,80.9671,15143.0
2024-09-30 11:40:00,83.78,83.79,83.78,83.78,23564.0,80.9671,80.9768,80.9671,80.9671,23564.0
2024-09-30 11:45:00,83.78,83.78,83.77,83.77,23525.0,80.9671,80.9671,80.9574,80.9574,23525.0
2024-09-30 11:50:00,83.78,83.79,83.77,83.78,27885.0,80.9671,80.9768,80.9574,80.9671,27885.0
2024-09-30 11:55:00,83.79,83.79,83.78,83.78,10898.0,80.9768,80.9768,80.9671,80.9671,10898.0
2024-09-30 12:00:00,83.79,83.8,83.78,83.8,15925.0,80.9768,80.9864,80.9671,80.9864,15925.0
2024-09-30 12:05:00,83.8,83.82,83.8,83.81,17159.0,80.9864,81.0058,80.9864,80.9961,17159.0
2024-09-30 12:10:00,83.8,83.81,83.79,83.8,8655.0,80.9864,80.9961,80.9768,80.9864,8655.0
2024-09-30 12:15:00,83.81,83.83,83.8,83.81,51487.0,80.9961,81.0154,80.9864,80.9961,51487.0
2024-09-30 12:20:00,83.81,83.84,83.8,83.82,155871.0,80.9961,81.0251,80.9864,81.0058,155871.0
2024-09-30 12:25:00,83.82,83.84,83.81,83.84,16547.0,81.0058,81.0251,80.9961,81.0251,16547.0
2024-09-30 12:30:00,83.84,83.87,83.83,83.86,62024.0,81.0251,81.0541,81.0154,81.0444,62024.0
2024-09-30 12:35:00,83.85,83.86,83.85,83.86,39815.0,81.0348,81.0444,81.0348,81.0444,39815.0
2024-09-30 12:40:00,83.86,83.87,83.85,83.86,12617.0,81.0444,81.0541,81.0348,81.0444,12617.0
2024-09-30 12:45:00,83.86,83.87,83.84,83.86,32607.0,81.0444,81.0541,81.0251,81.0444,32607.0
2024-09-30 12:50:00,83.86,83.89,83.85,83.86,37507.0,81.0444,81.0734,81.0348,81.0444,37507.0
2024-09-30 12:55:00,83.87,83.87,83.86,83.87,18075.0,81.0541,81.0541,81.0444,81.0541,18075.0
2024-09-30 13:00:00,83.87,83.87,83.85,83.86,23428.0,81.0541,81.0541,81.0348,81.0444,23428.0
2024-09-30 13:05:00,83.85,83.86,83.84,83.84,18578.0,81.0348,81.0444,81.0251,81.0251,18578.0
2024-09-30 13:10:00,83.85,83.88,83.85,83.87,127597.0,81.0348,81.0637,81.0348,81.0541,127597.0
2024-09-30 13:15:00,83.87,83.88,83.86,83.87,31232.0,81.0541,81.0637,81.0444,81.0541,31232.0
2024-09-30 13:20:00,83.87,83.89,83.86,83.89,13747.0,81.0541,81.0734,81.0444,81.0734,13747.0
2024-09-30 13:25:00,83.89,83.9,83.87,83.9,129950.0,81.0734,81.0831,81.0541,81.0831,129950.0
2024-09-30 13:30:00,83.9,83.9,83.88,83.89,76574.0,81.0831,81.0831,81.0637,81.0734,76574.0
2024-09-30 13:35:00,83.89,83.89,83.88,83.89,18712.0,81.0734,81.0734,81.0637,81.0734,18712.0
2024-09-30 13:40:00,83.89,83.89,83.87,83.88,92012.0,81.0734,81.0734,81.0541,81.0637,92012.0
2024-09-30 13:45:00,83.88,83.89,83.87,83.89,26227.0,81.0637,81.0734,81.0541,81.0734,26227.0
2024-09-30 13:50:00,83.89,83.89,83.86,83.87,59529.0,81.0734,81.0734,81.0444,81.0541,59529.0
2024-09-30 13:55:00,83.87,83.91,83.84,83.86,113825.0,81.0541,81.0927,81.0251,81.0444,113825.0
2024-09-30 14:00:00,83.86,83.86,83.83,83.85,22067.0,81.0444,81.0444,81.0154,81.0348,22067.0
2024-09-30 14:05:00,83.86,83.86,83.78,83.81,39354.0,81.0444,81.0444,80.9671,80.9961,39354.0
2024-09-30 14:10:00,83.81,83.81,83.71,83.73,73875.0,80.9961,80.9961,80.8995,80.9188,73875.0
2024-09-30 14:15:00,83.73,83.73,83.67,83.67,44175.0,80.9188,80.9188,80.8608,80.8608,44175.0
2024-09-30 14:20:00,83.67,83.69,83.65,83.69,59298.0,80.8608,80.8801,80.8415,80.8801,59298.0
2024-09-30 14:25:00,83.69,83.7,83.67,83.67,26156.0,80.8801,80.8898,80.8608,80.8608,26156.0
2024-09-30 14:30:00,83.68,83.72,83.67,83.72,44881.0,80.8705,80.9091,80.8608,80.9091,44881.0
2024-09-30 14:35:00,83.72,83.74,83.7,83.73,77510.0,80.9091,80.9284,80.8898,80.9188,77510.0
2024-09-30 14:40:00,83.73,83.76,83.73,83.76,29989.0,80.9188,80.9478,80.9188,80.9478,29989.0
2024-09-30 14:45:00,83.76,83.76,83.73,83.74,154923.0,80.9478,80.9478,80.9188,80.9284,154923.0
2024-09-30 14:50:00,83.73,83.74,83.71,83.73,247352.0,80.9188,80.9284,80.8995,80.9188,247352.0
2024-09-30 14:55:00,83.73,83.73,83.7,83.7,142708.0,80.9188,80.9188,80.8898,80.8898,142708.0
2024-09-30 15:00:00,83.7,83.72,83.68,83.7,127707.0,80.8898,80.9091,80.8705,80.8898,127707.0
2024-09-30 15:05:00,83.7,83.71,83.69,83.7,72977.0,80.8898,80.8995,80.8801,80.8898,72977.0
2024-09-30 15:10:00,83.7,83.71,83.67,83.68,154543.0,80.8898,80.8995,80.8608,80.8705,154543.0
2024-09-30 15:15:00,83.67,83.68,83.66,83.67,44706.0,80.8608,80.8705,80.8511,80.8608,44706.0
2024-09-30 15:20:00,83.67,83.7,83.67,83.7,282720.0,80.8608,80.8898,80.8608,80.8898,282720.0
2024-09-30 15:25:00,83.7,83.71,83.68,83.69,64170.0,80.8898,80.8995,80.8705,80.8801,64170.0
2024-09-30 15:30:00,83.69,83.69,83.67,83.67,59715.0,80.8801,80.8801,80.8608,80.8608,59715.0
2024-09-30 15:35:00,83.67,83.72,83.67,83.72,364247.0,80.8608,80.9091,80.8608,80.9091,364247.0
2024-09-30 15:40:00,83.72,83.74,83.71,83.73,139760.0,80.9091,80.9284,80.8995,80.9188,139760.0
2024-09-30 15:45:00,83.73,83.75,83.73,83.75,62388.0,80.9188,80.9381,80.9188,80.9381,62388.0
2024-09-30 15:50:00,83.75,83.76,83.73,83.75,157017.0,80.9381,80.9478,80.9188,80.9381,157017.0
2024-09-30 15:55:00,83.76,83.78,83.74,83.75,269179.0,80.9478,80.9671,80.9284,80.9381,269179.0
2024-10-01 09:30:00,83.77,83.81,83.69,83.81,120889.0,81.2445,81.2833,81.1669,81.2833,120889.0
2024-10-01 09:35:00,83.83,83.84,83.78,83.79,73303.0,81.3027,81.3124,81.2542,81.2639,73303.0
2024-10-01 09:40:00,83.79,83.83,83.77,83.8,35467.0,81.2639,81.3027,81.2445,81.2736,35467.0
2024-10-01 09:45:00,83.79,83.79,83.75,83.77,50480.0,81.2639,81.2639,81.2251,81.2445,50480.0
2024-10-01 09:50:00,83.77,83.78,83.73,83.75,32013.0,81.2445,81.2542,81.2057,81.2251,32013.0
2024-10-01 09:55:00,83.75,83.78,83.73,83.77,43542.0,81.2251,81.2542,81.2057,81.2445,43542.0
2024-10-01 10:00:00,83.76,83.84,83.61,83.77,246486.0,81.2348,81.3124,81.0893,81.2445,246486.0
2024-10-01 10:05:00,83.76,83.83,83.75,83.83,69477.0,81.2348,81.3027,81.2251,81.3027,69477.0
2024-10-01 10:10:00,83.83,83.83,83.77,83.8,77112.0,81.3027,81.3027,81.2445,81.2736,77112.0
2024-10-01 10:15:00,83.79,83.8,83.76,83.78,63188.0,81.2639,81.2736,81.2348,81.2542,63188.0
2024-10-01 10:20:00,83.77,83.77,83.74,83.76,58841.0,81.2445,81.2445,81.2154,81.2348,58841.0
2024-10-01 10:25:00,83.76,83.78,83.74,83.77,129958.0,81.2348,81.2542,81.2154,81.2445,129958.0
2024-10-01 10:30:00,83.77,83.79,83.74,83.74,61446.0,81.2445,81.2639,81.2154,81.2154,61446.0
2024-10-01 10:35:00,83.74,83.75,83.72,83.73,24311.0,81.2154,81.2251,81.196,81.2057,24311.0
2024-10-01 10:40:00,83.72,83.77,83.71,83.76,131514.0,81.196,81.2445,81.1863,81.2348,131514.0
2024-10-01 10:45:00,83.76,83.78,83.75,83.78,764411.0,81.2348,81.2542,81.2251,81.2542,764411.0
2024-10-01 10:50:00,83.77,83.8,83.74,83.77,67857.0,81.2445,81.2736,81.2154,81.2445,67857.0
2024-10-01 10:55:00,83.77,83.77,83.75,83.76,25657.0,81.2445,81.2445,81.2251,81.2348,25657.0
2024-10-01 11:00:00,83.77,83.78,83.75,83.75,31702.0,81.2445,81.2542,81.2251,81.2251,31702.0
2024-10-01 11:05:00,83.74,83.78,83.74,83.74,38650.0,81.2154,81.2542,81.2154,81.2154,38650.0
2024-10-01 11:10:00,83.74,83.75,83.72,83.75,19372.0,81.2154,81.2251,81.196,81.2251,19372.0
2024-10-01 11:15:00,83.75,83.77,83.74,83.76,44788.0,81.2251,81.2445,81.2154,81.2348,44788.0
2024-10-01 11:20:00,83.77,83.78,83.75,83.75,13056.0,81.2445,81.2542,81.2251,81.2251,13056.0
2024-10-01 11:25:00,83.75,83.77,83.73,83.75,91864.0,81.2251,81.2445,81.2057,81.2251,91864.0
2024-10-01 11:30:00,83.75,83.75,83.71,83.72,38015.0,81.2251,81.2251,81.1863,81.196,38015.0
2024-10-01 11:35:00,83.72,83.73,83.7,83.73,68403.0,81.196,81.2057,81.1766,81.2057,68403.0
2024-10-01 11:40:00,83.73,83.74,83.72,83.73,58444.0,81.2057,81.2154,81.196,81.2057,58444.0
2024-10-01 11:45:00,83.73,83.77,83.73,83.76,50428.0,81.2057,81.2445,81.2057,81.2348,50428.0
2024-10-01 11:50:00,83.77,83.77,83.75,83.77,29555.0,81.2445,81.2445,81.2251,81.2445,29555.0
2024-10-01 11:55:00,83.77,83.8,83.75,83.8,302378.0,81.2445,81.2736,81.2251,81.2736,302378.0
2024-10-01 12:00:00,83.8,83.81,83.79,83.79,53775.0,81.2736,81.2833,81.2639,81.2639,53775.0
2024-10-01 12:05:00,83.79,83.82,83.79,83.81,74441.0,81.2639,81.293,81.2639,81.2833,74441.0
2024-10-01 12:10:00,83.81,83.82,83.81,83.81,68399.0,81.2833,81.293,81.2833,81.2833,68399.0
2024-10-01 12:15:00,83.81,83.83,83.81,83.83,398141.0,81.2833,81.3027,81.2833,81.3027,398141.0
2024-10-01 12:20:00,83.83,83.85,83.82,83.84,162833.0,81.3027,81.3221,81.293,81.3124,162833.0
2024-10-01 12:25:00,83.83,83.88,83.83,83.88,138570.0,81.3027,81.3511,81.3027,81.3511,138570.0
2024-10-01 12:30:00,83.88,83.91,83.85,83.86,190076.0,81.3511,81.3802,81.3221,81.3318,190076.0
2024-10-01 12:35:00,83.86,83.89,83.85,83.89,31275.0,81.3318,81.3608,81.3221,81.3608,31275.0
2024-10-01 12:40:00,83.88,83.89,83.86,83.88,23770.0,81.3511,81.3608,81.3318,81.3511,23770.0
2024-10-01 12:45:00,83.89,83.89,83.83,83.84,305256.0,81.3608,81.3608,81.3027,81.3124,305256.0
2024-10-01 12:50:00,83.83,83.84,83.81,83.84,90785.0,81.3027,81.3124,81.2833,81.3124,90785.0
2024-10-01 12:55:00,83.83,83.84,83.8,83.8,50024.0,81.3027,81.3124,81.2736,81.2736,50024.0
2024-10-01 13:00:00,83.8,83.83,83.77,83.83,45505.0,81.2736,81.3027,81.2445,81.3027,45505.0
2024-10-01 13:05:00,83.83,83.83,83.8,83.81,102629.0,81.3027,81.3027,81.2736,81.2833,102629.0
2024-10-01 13:10:00,83.81,83.81,83.79,83.8,89634.0,81.2833,81.2833,81.2639,81.2736,89634.0
2024-10-01 13:15:00,83.81,83.82,83.8,83.81,113136.0,81.2833,81.293,81.2736,81.2833,113136.0
2024-10-01 13:20:00,83.81,83.82,83.77,83.78,65390.0,81.2833,81.293,81.2445,81.2542,65390.0
2024-10-01 13:25:00,83.78,83.78,83.76,83.77,65523.0,81.2542,81.2542,81.2348,81.2445,65523.0
2024-10-01 13:30:00,83.77,83.77,83.72,83.73,286426.0,81.2445,81.2445,81.196,81.2057,286426.0
2024-10-01 13:35:00,83.73,83.75,83.73,83.73,36897.0,81.2057,81.2251,81.2057,81.2057,36897.0
2024-10-01 13:40:00,83.73,83.75,83.73,83.74,35343.0,81.2057,81.2251,81.2057,81.2154,35343.0
2024-10-01 13:45:00,83.73,83.74,83.72,83.73,42685.0,81.2057,81.2154,81.196,81.2057,42685.0
2024-10-01 13:50:00,83.73,83.73,83.7,83.72,33838.0,81.2057,81.2057,81.1766,81.196,33838.0
2024-10-01 13:55:00,83.72,83.72,83.7,83.7,83856.0,81.196,81.196,81.1766,81.1766,83856.0
2024-10-01 14:00:00,83.71,83.73,83.71,83.72,60642.0,81.1863,81.2057,81.1863,81.196,60642.0
2024-10-01 14:05:00,83.73,83.73,83.69,83.69,62878.0,81.2057,81.2057,81.1669,81.1669,62878.0
2024-10-01 14:10:00,83.69,83.7,83.67,83.7,52664.0,81.1669,81.1766,81.1475,81.1766,52664.0
2024-10-01 14:15:00,83.7,83.7,83.67,83.68,29320.0,81.1766,81.1766,81.1475,81.1572,29320.0
2024-10-01 14:20:00,83.67,83.69,83.66,83.67,170192.0,81.1475,81.1669,81.1378,81.1475,170192.0
2024-10-01 14:25:00,83.67,83.7,83.67,83.7,154600.0,81.1475,81.1766,81.1475,81.1766,154600.0
2024-10-01 14:30:00,83.7,83.72,83.68,83.7,61350.0,81.1766,81.196,81.1572,81.1766,61350.0
2024-10-01 14:35:00,83.7,83.72,83.7,83.71,27985.0,81.1766,81.196,81.1766,81.1863,27985.0
2024-10-01 14:40:00,83.71,83.73,83.7,83.72,53379.0,81.1863,81.2057,81.1766,81.196,53379.0
2024-10-01 14:45:00,83.72,83.73,83.7,83.73,34682.0,81.196,81.2057,81.1766,81.2057,34682.0
2024-10-01 14:50:00,83.73,83.73,83.71,83.72,51205.0,81.2057,81.2057,81.1863,81.196,51205.0
2024-10-01 14:55:00,83.72,83.74,83.71,83.73,78091.0,81.196,81.2154,81.1863,81.2057,78091.0
2024-10-01 15:00:00,83.74,83.77,83.73,83.76,55627.0,81.2154,81.2445,81.2057,81.2348,55627.0
2024-10-01 15:05:00,83.76,83.76,83.72,83.75,63822.0,81.2348,81.2348,81.196,81.2251,63822.0
2024-10-01 15:10:00,83.75,83.76,83.73,83.75,230566.0,81.2251,81.2348,81.2057,81.2251,230566.0
2024-10-01 15:15:00,83.74,83.75,83.74,83.75,67897.0,81.2154,81.2251,81.2154,81.2251,67897.0
2024-10-01 15:20:00,83.74,83.75,83.74,83.75,58305.0,81.2154,81.2251,81.2154,81.2251,58305.0
2024-10-01 15:25:00,83.75,83.77,83.74,83.77,462196.0,81.2251,81.2445,81.2154,81.2445,462196.0
2024-10-01 15:30:00,83.77,83.77,83.74,83.76,310841.0,81.2445,81.2445,81.2154,81.2348,310841.0
2024-10-01 15:35:00,83.76,83.76,83.74,83.76,78270.0,81.2348,81.2348,81.2154,81.2348,78270.0
2024-10-01 15:40:00,83.76,83.76,83.74,83.75,96245.0,81.2348,81.2348,81.2154,81.2251,96245.0
2024-10-01 15:45:00,83.75,83.76,83.74,83.76,78367.0,81.2251,81.2348,81.2154,81.2348,78367.0
2024-10-01 15:50:00,83.76,83.77,83.74,83.77,177293.0,81.2348,81.2445,81.2154,81.2445,177293.0
2024-10-01 15:55:00,83.77,83.78,83.75,83.77,327091.0,81.2445,81.2542,81.2251,81.2445,327091.0
2024-10-02 09:30:00,83.53,83.53,83.43,83.45,96781.0,81.0117,81.0117,80.9147,80.9341,96781.0
2024-10-02 09:35:00,83.45,83.49,83.44,83.49,61782.0,80.9341,80.9729,80.9244,80.9729,61782.0
2024-10-02 09:40:00,83.48,83.5,83.47,83.48,45926.0,80.9632,80.9826,80.9535,80.9632,45926.0
2024-10-02 09:45:00,83.48,83.49,83.45,83.45,249395.0,80.9632,80.9729,80.9341,80.9341,249395.0
2024-10-02 09:50:00,83.45,83.47,83.44,83.45,51978.0,80.9341,80.9535,80.9244,80.9341,51978.0
2024-10-02 09:55:00,83.45,83.46,83.42,83.44,45877.0,80.9341,80.9438,80.905,80.9244,45877.0
2024-10-02 10:00:00,83.44,83.46,83.44,83.45,37576.0,80.9244,80.9438,80.9244,80.9341,37576.0
2024-10-02 10:05:00,83.45,83.51,83.45,83.51,122679.0,80.9341,80.9923,80.9341,80.9923,122679.0
2024-10-02 10:10:00,83.51,83.53,83.5,83.53,38333.0,80.9923,81.0117,80.9826,81.0117,38333.0
2024-10-02 10:15:00,83.53,83.54,83.52,83.53,38247.0,81.0117,81.0214,81.002,81.0117,38247.0
2024-10-02 10:20:00,83.53,83.55,83.52,83.53,30804.0,81.0117,81.0311,81.002,81.0117,30804.0
2024-10-02 10:25:00,83.53,83.54,83.51,83.52,22632.0,81.0117,81.0214,80.9923,81.002,22632.0
2024-10-02 10:30:00,83.52,83.54,83.49,83.5,20849.0,81.002,81.0214,80.9729,80.9826,20849.0
2024-10-02 10:35:00,83.5,83.52,83.49,83.5,31040.0,80.9826,81.002,80.9729,80.9826,31040.0
2024-10-02 10:40:00,83.5,83.52,83.49,83.49,30749.0,80.9826,81.002,80.9729,80.9729,30749.0
2024-10-02 10:45:00,83.5,83.51,83.49,83.51,32024.0,80.9826,80.9923,80.9729,80.9923,32024.0
2024-10-02 10:50:00,83.51,83.52,83.5,83.51,33870.0,80.9923,81.002,80.9826,80.9923,33870.0
2024-10-02 10:55:00,83.52,83.52,83.5,83.52,22148.0,81.002,81.002,80.9826,81.002,22148.0
2024-10-02 11:00:00,83.52,83.55,83.51,83.55,332456.0,81.002,81.0311,80.9923,81.0311,332456.0
2024-10-02 11:05:00,83.54,83.56,83.53,83.56,38382.0,81.0214,81.0408,81.0117,81.0408,38382.0
2024-10-02 11:10:00,83.56,83.58,83.55,83.56,39242.0,81.0408,81.0602,81.0311,81.0408,39242.0
2024-10-02 11:15:00,83.56,83.58,83.54,83.58,20002.0,81.0408,81.0602,81.0214,81.0602,20002.0
2024-10-02 11:20:00,83.58,83.58,83.55,83.56,14955.0,81.0602,81.0602,81.0311,81.0408,14955.0
2024-10-02 11:25:00,83.56,83.58,83.55,83.56,17578.0,81.0408,81.0602,81.0311,81.0408,17578.0
2024-10-02 11:30:00,83.56,83.59,83.56,83.59,18520.0,81.0408,81.0699,81.0408,81.0699,18520.0
2024-10-02 11:35:00,83.59,83.6,83.58,83.59,33245.0,81.0699,81.0796,81.0602,81.0699,33245.0
2024-10-02 11:40:00,83.59,83.6,83.58,83.6,14853.0,81.0699,81.0796,81.0602,81.0796,14853.0
2024-10-02 11:45:00,83.6,83.61,83.59,83.61,32258.0,81.0796,81.0893,81.0699,81.0893,32258.0
2024-10-02 11:50:00,83.6,83.63,83.6,83.62,31890.0,81.0796,81.1087,81.0796,81.099,31890.0
2024-10-02 11:55:00,83.62,83.65,83.61,83.65,27603.0,81.099,81.1281,81.0893,81.1281,27603.0
2024-10-02 12:00:00,83.65,83.65,83.62,83.65,31118.0,81.1281,81.1281,81.099,81.1281,31118.0
2024-10-02 12:05:00,83.65,83.65,83.63,83.64,120804.0,81.1281,81.1281,81.1087,81.1184,120804.0
2024-10-02 12:10:00,83.65,83.65,83.63,83.64,28328.0,81.1281,81.1281,81.1087,81.1184,28328.0
2024-10-02 12:15:00,83.64,83.64,83.62,83.63,28763.0,81.1184,81.1184,81.099,81.1087,28763.0
2024-10-02 12:20:00,83.63,83.63,83.6,83.62,66403.0,81.1087,81.1087,81.0796,81.099,66403.0
2024-10-02 12:25:00,83.62,83.63,83.6,83.61,104702.0,81.099,81.1087,81.0796,81.0893,104702.0
2024-10-02 12:30:00,83.6,83.61,83.59,83.6,81042.0,81.0796,81.0893,81.0699,81.0796,81042.0
2024-10-02 12:35:00,83.61,83.61,83.58,83.59,88330.0,81.0893,81.0893,81.0602,81.0699,88330.0
2024-10-02 12:40:00,83.58,83.59,83.57,83.58,29877.0,81.0602,81.0699,81.0505,81.0602,29877.0
2024-10-02 12:45:00,83.58,83.6,83.58,83.59,12086.0,81.0602,81.0796,81.0602,81.0699,12086.0
2024-10-02 12:50:00,83.6,83.6,83.58,83.59,918851.0,81.0796,81.0796,81.0602,81.0699,918851.0
2024-10-02 12:55:00,83.59,83.61,83.59,83.61,32984.0,81.0699,81.0893,81.0699,81.0893,32984.0
2024-10-02 13:00:00,83.61,83.61,83.59,83.59,192265.0,81.0893,81.0893,81.0699,81.0699,192265.0
2024-10-02 13:05:00,83.6,83.61,83.59,83.61,65929.0,81.0796,81.0893,81.0699,81.0893,65929.0
2024-10-02 13:10:00,83.61,83.61,83.58,83.59,26550.0,81.0893,81.0893,81.0602,81.0699,26550.0
2024-10-02 13:15:00,83.59,83.6,83.57,83.59,10932.0,81.0699,81.0796,81.0505,81.0699,10932.0
2024-10-02 13:20:00,83.59,83.59,83.57,83.58,64650.0,81.0699,81.0699,81.0505,81.0602,64650.0
2024-10-02 13:25:00,83.58,83.62,83.57,83.61,23035.0,81.0602,81.099,81.0505,81.0893,23035.0
2024-10-02 13:30:00,83.61,83.61,83.6,83.61,17121.0,81.0893,81.0893,81.0796,81.0893,17121.0
2024-10-02 13:35:00,83.62,83.64,83.61,83.64,31597.0,81.099,81.1184,81.0893,81.1184,31597.0
2024-10-02 13:40:00,83.64,83.65,83.63,83.65,23422.0,81.1184,81.1281,81.1087,81.1281,23422.0
2024-10-02 13:45:00,83.65,83.66,83.64,83.66,204441.0,81.1281,81.1378,81.1184,81.1378,204441.0
2024-10-02 13:50:00,83.66,83.68,83.65,83.67,124854.0,81.1378,81.1572,81.1281,81.1475,124854.0
2024-10-02 13:55:00,83.67,83.68,83.65,83.66,86108.0,81.1475,81.1572,81.1281,81.1378,86108.0
2024-10-02 14:00:00,83.65,83.66,83.64,83.65,118104.0,81.1281,81.1378,81.1184,81.1281,118104.0
2024-10-02 14:05:00,83.64,83.66,83.64,83.66,19711.0,81.1184,81.1378,81.1184,81.1378,19711.0
2024-10-02 14:10:00,83.66,83.67,83.65,83.66,25426.0,81.1378,81.1475,81.1281,81.1378,25426.0
2024-10-02 14:15:00,83.67,83.67,83.65,83.66,34073.0,81.1475,81.1475,81.1281,81.1378,34073.0
2024-10-02 14:20:00,83.66,83.66,83.65,83.66,18818.0,81.1378,81.1378,81.1281,81.1378,18818.0
2024-10-02 14:25:00,83.66,83.67,83.64,83.64,31085.0,81.1378,81.1475,81.1184,81.1184,31085.0
2024-10-02 14:30:00,83.64,83.66,83.64,83.64,148243.0,81.1184,81.1378,81.1184,81.1184,148243.0
2024-10-02 14:35:00,83.65,83.66,83.64,83.65,115224.0,81.1281,81.1378,81.1184,81.1281,115224.0
2024-10-02 14:40:00,83.65,83.66,83.64,83.66,92210.0,81.1281,81.1378,81.1184,81.1378,92210.0
2024-10-02 14:45:00,83.66,83.66,83.65,83.65,18104.0,81.1378,81.1378,81.1281,81.1281,18104.0
2024-10-02 14:50:00,83.66,83.66,83.65,83.65,11099.0,81.1378,81.1378,81.1281,81.1281,11099.0
2024-10-02 14:55:00,83.66,83.67,83.65,83.66,113098.0,81.1378,81.1475,81.1281,81.1378,113098.0
2024-10-02 15:00:00,83.67,83.67,83.66,83.67,15685.0,81.1475,81.1475,81.1378,81.1475,15685.0
2024-10-02 15:05:00,83.67,83.67,83.66,83.67,17461.0,81.1475,81.1475,81.1378,81.1475,17461.0
2024-10-02 15:10:00,83.67,83.68,83.66,83.67,49940.0,81.1475,81.1572,81.1378,81.1475,49940.0
2024-10-02 15:15:00,83.68,83.69,83.67,83.69,23473.0,81.1572,81.1669,81.1475,81.1669,23473.0
2024-10-02 15:20:00,83.69,83.69,83.68,83.69,30938.0,81.1669,81.1669,81.1572,81.1669,30938.0
2024-10-02 15:25:00,83.69,83.69,83.68,83.69,29722.0,81.1669,81.1669,81.1572,81.1669,29722.0
2024-10-02 15:30:00,83.69,83.69,83.66,83.67,40077.0,81.1669,81.1669,81.1378,81.1475,40077.0
2024-10-02 15:35:00,83.67,83.67,83.66,83.66,32221.0,81.1475,81.1475,81.1378,81.1378,32221.0
2024-10-02 15:40:00,83.66,83.67,83.65,83.66,36210.0,81.1378,81.1475,81.1281,81.1378,36210.0
2024-10-02 15:45:00,83.66,83.66,83.64,83.66,34619.0,81.1378,81.1378,81.1184,81.1378,34619.0
2024-10-02 15:50:00,83.66,83.66,83.65,83.66,35060.0,81.1378,81.1378,81.1281,81.1378,35060.0
2024-10-02 15:55:00,83.66,83.69,83.65,83.69,121739.0,81.1378,81.1669,81.1281,81.1669,121739.0
2024-10-03 09:30:00,83.61,83.61,83.47,83.5,177181.0,81.0893,81.0893,80.9535,80.9826,177181.0
2024-10-03 09:35:00,83.5,83.5,83.48,83.49,27631.0,80.9826,80.9826,80.9632,80.9729,27631.0
2024-10-03 09:40:00,83.48,83.5,83.46,83.47,51196.0,80.9632,80.9826,80.9438,80.9535,51196.0
2024-10-03 09:45:00,83.47,83.51,83.46,83.5,49114.0,80.9535,80.9923,80.9438,80.9826,49114.0
2024-10-03 09:50:00,83.51,83.51,83.46,83.48,52975.0,80.9923,80.9923,80.9438,80.9632,52975.0
2024-10-03 09:55:00,83.48,83.5,83.46,83.48,54216.0,80.9632,80.9826,80.9438,80.9632,54216.0
2024-10-03 10:00:00,83.47,83.47,83.35,83.42,93205.0,80.9535,80.9535,80.8371,80.905,93205.0
2024-10-03 10:05:00,83.42,83.45,83.4,83.42,58410.0,80.905,80.9341,80.8856,80.905,58410.0
2024-10-03 10:10:00,83.43,83.49,83.41,83.47,89205.0,80.9147,80.9729,80.8953,80.9535,89205.0
2024-10-03 10:15:00,83.46,83.47,83.41,83.42,43700.0,80.9438,80.9535,80.8953,80.905,43700.0
2024-10-03 10:20:00,83.42,83.46,83.42,83.45,33795.0,80.905,80.9438,80.905,80.9341,33795.0
2024-10-03 10:25:00,83.45,83.46,83.42,83.43,30698.0,80.9341,80.9438,80.905,80.9147,30698.0
2024-10-03 10:30:00,83.42,83.44,83.41,83.42,79272.0,80.905,80.9244,80.8953,80.905,79272.0
2024-10-03 10:35:00,83.43,83.43,83.38,83.39,20241.0,80.9147,80.9147,80.8662,80.8759,20241.0
2024-10-03 10:40:00,83.4,83.4,83.35,83.36,65670.0,80.8856,80.8856,80.8371,80.8468,65670.0
2024-10-03 10:45:00,83.36,83.38,83.35,83.38,44930.0,80.8468,80.8662,80.8371,80.8662,44930.0
2024-10-03 10:50:00,83.38,83.42,83.37,83.41,32868.0,80.8662,80.905,80.8565,80.8953,32868.0
2024-10-03 10:55:00,83.41,83.42,83.39,83.4,20184.0,80.8953,80.905,80.8759,80.8856,20184.0
2024-10-03 11:00:00,83.41,83.45,83.4,83.45,94448.0,80.8953,80.9341,80.8856,80.9341,94448.0
2024-10-03 11:05:00,83.45,83.47,83.44,83.45,18408.0,80.9341,80.9535,80.9244,80.9341,18408.0
2024-10-03 11:10:00,83.45,83.48,83.44,83.48,21366.0,80.9341,80.9632,80.9244,80.9632,21366.0
2024-10-03 11:15:00,83.48,83.5,83.47,83.48,37837.0,80.9632,80.9826,80.9535,80.9632,37837.0
2024-10-03 11:20:00,83.49,83.51,83.48,83.5,48109.0,80.9729,80.9923,80.9632,80.9826,48109.0
2024-10-03 11:25:00,83.5,83.51,83.46,83.48,50112.0,80.9826,80.9923,80.9438,80.9632,50112.0
2024-10-03 11:30:00,83.48,83.49,83.47,83.48,63836.0,80.9632,80.9729,80.9535,80.9632,63836.0
2024-10-03 11:35:00,83.48,83.49,83.46,83.48,52802.0,80.9632,80.9729,80.9438,80.9632,52802.0
2024-10-03 11:40:00,83.48,83.49,83.46,83.46,63143.0,80.9632,80.9729,80.9438,80.9438,63143.0
2024-10-03 11:45:00,83.47,83.49,83.46,83.48,28261.0,80.9535,80.9729,80.9438,80.9632,28261.0
2024-10-03 11:50:00,83.48,83.49,83.46,83.47,6603.0,80.9632,80.9729,80.9438,80.9535,6603.0
2024-10-03 11:55:00,83.47,83.47,83.43,83.44,137435.0,80.9535,80.9535,80.9147,80.9244,137435.0
2024-10-03 12:00:00,83.44,83.44,83.42,83.44,74304.0,80.9244,80.9244,80.905,80.9244,74304.0
2024-10-03 12:05:00,83.44,83.44,83.41,83.42,42503.0,80.9244,80.9244,80.8953,80.905,42503.0
2024-10-03 12:10:00,83.42,83.43,83.42,83.42,45952.0,80.905,80.9147,80.905,80.905,45952.0
2024-10-03 12:15:00,83.43,83.43,83.41,83.42,61607.0,80.9147,80.9147,80.8953,80.905,61607.0
2024-10-03 12:20:00,83.43,83.43,83.41,83.42,10323.0,80.9147,80.9147,80.8953,80.905,10323.0
2024-10-03 12:25:00,83.42,83.43,83.4,83.41,54759.0,80.905,80.9147,80.8856,80.8953,54759.0
2024-10-03 12:30:00,83.42,83.42,83.4,83.4,7631.0,80.905,80.905,80.8856,80.8856,7631.0
2024-10-03 12:35:00,83.4,83.4,83.39,83.4,16783.0,80.8856,80.8856,80.8759,80.8856,16783.0
2024-10-03 12:40:00,83.4,83.42,83.38,83.38,66895.0,80.8856,80.905,80.8662,80.8662,66895.0
2024-10-03 12:45:00,83.39,83.39,83.38,83.39,27473.0,80.8759,80.8759,80.8662,80.8759,27473.0
2024-10-03 12:50:00,83.39,83.39,83.37,83.38,83548.0,80.8759,80.8759,80.8565,80.8662,83548.0
2024-10-03 12:55:00,83.38,83.4,83.37,83.38,89792.0,80.8662,80.8856,80.8565,80.8662,89792.0
2024-10-03 13:00:00,83.39,83.41,83.39,83.41,71548.0,80.8759,80.8953,80.8759,80.8953,71548.0
2024-10-03 13:05:00,83.41,83.42,83.4,83.41,32922.0,80.8953,80.905,80.8856,80.8953,32922.0
2024-10-03 13:10:00,83.41,83.41,83.39,83.4,18389.0,80.8953,80.8953,80.8759,80.8856,18389.0
2024-10-03 13:15:00,83.4,83.4,83.38,83.39,21834.0,80.8856,80.8856,80.8662,80.8759,21834.0
2024-10-03 13:20:00,83.39,83.39,83.37,83.38,9083.0,80.8759,80.8759,80.8565,80.8662,9083.0
2024-10-03 13:25:00,83.38,83.39,83.36,83.37,48713.0,80.8662,80.8759,80.8468,80.8565,48713.0
2024-10-03 13:30:00,83.38,83.39,83.37,83.39,10072.0,80.8662,80.8759,80.8565,80.8759,10072.0
2024-10-03 13:35:00,83.39,83.39,83.38,83.39,7381.0,80.8759,80.8759,80.8662,80.8759,7381.0
2024-10-03 13:40:00,83.39,83.39,83.38,83.39,16152.0,80.8759,80.8759,80.8662,80.8759,16152.0
2024-10-03 13:45:00,83.39,83.39,83.38,83.39,9843.0,80.8759,80.8759,80.8662,80.8759,9843.0
2024-10-03 13:50:00,83.39,83.39,83.38,83.39,6512.0,80.8759,80.8759,80.8662,80.8759,6512.0
2024-10-03 13:55:00,83.39,83.39,83.37,83.39,41012.0,80.8759,80.8759,80.8565,80.8759,41012.0
2024-10-03 14:00:00,83.38,83.39,83.36,83.37,335238.0,80.8662,80.8759,80.8468,80.8565,335238.0
2024-10-03 14:05:00,83.37,83.38,83.36,83.37,26284.0,80.8565,80.8662,80.8468,80.8565,26284.0
2024-10-03 14:10:00,83.37,83.38,83.36,83.36,29118.0,80.8565,80.8662,80.8468,80.8468,29118.0
2024-10-03 14:15:00,83.36,83.38,83.36,83.38,11469.0,80.8468,80.8662,80.8468,80.8662,11469.0
2024-10-03 14:20:00,83.38,83.38,83.35,83.36,14648.0,80.8662,80.8662,80.8371,80.8468,14648.0
2024-10-03 14:25:00,83.36,83.37,83.35,83.36,10673.0,80.8468,80.8565,80.8371,80.8468,10673.0
2024-10-03 14:30:00,83.36,83.36,83.34,83.36,23620.0,80.8468,80.8468,80.8274,80.8468,23620.0
2024-10-03 14:35:00,83.36,83.36,83.34,83.35,116353.0,80.8468,80.8468,80.8274,80.8371,116353.0
2024-10-03 14:40:00,83.34,83.35,83.34,83.35,15187.0,80.8274,80.8371,80.8274,80.8371,15187.0
2024-10-03 14:45:00,83.34,83.35,83.33,83.34,15481.0,80.8274,80.8371,80.8177,80.8274,15481.0
2024-10-03 14:50:00,83.34,83.34,83.31,83.32,74238.0,80.8274,80.8274,80.7983,80.808,74238.0
2024-10-03 14:55:00,83.32,83.32,83.29,83.3,31694.0,80.808,80.808,80.7789,80.7886,31694.0
2024-10-03 15:00:00,83.3,83.31,83.29,83.3,221299.0,80.7886,80.7983,80.7789,80.7886,221299.0
2024-10-03 15:05:00,83.31,83.31,83.29,83.3,40855.0,80.7983,80.7983,80.7789,80.7886,40855.0
2024-10-03 15:10:00,83.3,83.32,83.29,83.31,57592.0,80.7886,80.808,80.7789,80.7983,57592.0
2024-10-03 15:15:00,83.31,83.32,83.31,83.31,222380.0,80.7983,80.808,80.7983,80.7983,222380.0
2024-10-03 15:20:00,83.31,83.31,83.3,83.31,66380.0,80.7983,80.7983,80.7886,80.7983,66380.0
2024-10-03 15:25:00,83.31,83.32,83.3,83.31,38267.0,80.7983,80.808,80.7886,80.7983,38267.0
2024-10-03 15:30:00,83.32,83.32,83.3,83.31,63568.0,80.808,80.808,80.7886,80.7983,63568.0
2024-10-03 15:35:00,83.31,83.31,83.3,83.31,47598.0,80.7983,80.7983,80.7886,80.7983,47598.0
2024-10-03 15:40:00,83.31,83.31,83.29,83.3,50473.0,80.7983,80.7983,80.7789,80.7886,50473.0
2024-10-03 15:45:00,83.3,83.31,83.29,83.31,611464.0,80.7886,80.7983,80.7789,80.7983,611464.0
2024-10-03 15:50:00,83.31,83.32,83.3,83.31,163812.0,80.7983,80.808,80.7886,80.7983,163812.0
2024-10-03 15:55:00,83.31,83.31,83.28,83.28,33108.0,80.7983,80.7983,80.7692,80.7692,33108.0
2024-10-04 09:30:00,83.01,83.01,82.85,82.87,182340.0,80.5074,80.5074,80.3522,80.3716,182340.0
2024-10-04 09:35:00,82.87,82.87,82.84,82.87,279645.0,80.3716,80.3716,80.3425,80.3716,279645.0
2024-10-04 09:40:00,82.89,82.9,82.88,82.89,110843.0,80.391,80.4007,80.3813,80.391,110843.0
2024-10-04 09:45:00,82.89,82.89,82.84,82.88,335229.0,80.391,80.391,80.3425,80.3813,335229.0
2024-10-04 09:50:00,82.88,82.9,82.86,82.9,42994.0,80.3813,80.4007,80.3619,80.4007,42994.0
2024-10-04 09:55:00,82.9,82.93,82.88,82.92,51276.0,80.4007,80.4298,80.3813,80.4201,51276.0
2024-10-04 10:00:00,82.91,82.91,82.86,82.87,329517.0,80.4104,80.4104,80.3619,80.3716,329517.0
2024-10-04 10:05:00,82.87,82.92,82.87,82.9,28495.0,80.3716,80.4201,80.3716,80.4007,28495.0
2024-10-04 10:10:00,82.9,82.92,82.88,82.88,110685.0,80.4007,80.4201,80.3813,80.3813,110685.0
2024-10-04 10:15:00,82.89,82.9,82.85,82.86,37389.0,80.391,80.4007,80.3522,80.3619,37389.0
2024-10-04 10:20:00,82.85,82.86,82.82,82.83,282760.0,80.3522,80.3619,80.3231,80.3328,282760.0
2024-10-04 10:25:00,82.83,82.84,82.82,82.83,26175.0,80.3328,80.3425,80.3231,80.3328,26175.0
2024-10-04 10:30:00,82.83,82.87,82.82,82.83,96333.0,80.3328,80.3716,80.3231,80.3328,96333.0
2024-10-04 10:35:00,82.84,82.86,82.83,82.84,28888.0,80.3425,80.3619,80.3328,80.3425,28888.0
2024-10-04 10:40:00,82.84,82.88,82.84,82.87,29438.0,80.3425,80.3813,80.3425,80.3716,29438.0
2024-10-04 10:45:00,82.87,82.87,82.84,82.84,13515.0,80.3716,80.3716,80.3425,80.3425,13515.0
2024-10-04 10:50:00,82.85,82.86,82.82,82.83,22704.0,80.3522,80.3619,80.3231,80.3328,22704.0
2024-10-04 10:55:00,82.84,82.84,82.8,82.8,14117.0,80.3425,80.3425,80.3037,80.3037,14117.0
2024-10-04 11:00:00,82.8,82.82,82.79,82.81,53382.0,80.3037,80.3231,80.294,80.3134,53382.0
2024-10-04 11:05:00,82.8,82.81,82.78,82.81,22185.0,80.3037,80.3134,80.2843,80.3134,22185.0
2024-10-04 11:10:00,82.81,82.83,82.8,82.82,20921.0,80.3134,80.3328,80.3037,80.3231,20921.0
2024-10-04 11:15:00,82.83,82.84,82.81,82.82,12347.0,80.3328,80.3425,80.3134,80.3231,12347.0
2024-10-04 11:20:00,82.81,82.84,82.78,82.79,23860.0,80.3134,80.3425,80.2843,80.294,23860.0
2024-10-04 11:25:00,82.79,82.79,82.76,82.78,46444.0,80.294,80.294,80.2649,80.2843,46444.0
2024-10-04 11:30:00,82.78,82.82,82.77,82.82,20673.0,80.2843,80.3231,80.2746,80.3231,20673.0
2024-10-04 11:35:00,82.82,82.82,82.78,82.79,21626.0,80.3231,80.3231,80.2843,80.294,21626.0
2024-10-04 11:40:00,82.79,82.79,82.77,82.78,11617.0,80.294,80.294,80.2746,80.2843,11617.0
2024-10-04 11:45:00,82.78,82.79,82.77,82.78,27076.0,80.2843,80.294,80.2746,80.2843,27076.0
2024-10-04 11:50:00,82.78,82.81,82.77,82.81,36244.0,80.2843,80.3134,80.2746,80.3134,36244.0
2024-10-04 11:55:00,82.81,82.83,82.8,82.83,23335.0,80.3134,80.3328,80.3037,80.3328,23335.0
2024-10-04 12:00:00,82.84,82.86,82.83,82.85,38280.0,80.3425,80.3619,80.3328,80.3522,38280.0
2024-10-04 12:05:00,82.85,82.88,82.84,82.85,135214.0,80.3522,80.3813,80.3425,80.3522,135214.0
2024-10-04 12:10:00,82.84,82.85,82.82,82.83,26289.0,80.3425,80.3522,80.3231,80.3328,26289.0
2024-10-04 12:15:00,82.82,82.83,82.79,82.8,24719.0,80.3231,80.3328,80.294,80.3037,24719.0
2024-10-04 12:20:00,82.8,82.81,82.77,82.78,40628.0,80.3037,80.3134,80.2746,80.2843,40628.0
2024-10-04 12:25:00,82.78,82.78,82.76,82.77,15629.0,80.2843,80.2843,80.2649,80.2746,15629.0
2024-10-04 12:30:00,82.77,82.79,82.76,82.77,32426.0,80.2746,80.294,80.2649,80.2746,32426.0
2024-10-04 12:35:00,82.77,82.8,82.76,82.8,28064.0,80.2746,80.3037,80.2649,80.3037,28064.0
2024-10-04 12:40:00,82.79,82.8,82.77,82.78,34328.0,80.294,80.3037,80.2746,80.2843,34328.0
2024-10-04 12:45:00,82.78,82.79,82.77,82.78,21489.0,80.2843,80.294,80.2746,80.2843,21489.0
2024-10-04 12:50:00,82.78,82.8,82.77,82.79,16559.0,80.2843,80.3037,80.2746,80.294,16559.0
2024-10-04 12:55:00,82.78,82.79,82.76,82.78,58356.0,80.2843,80.294,80.2649,80.2843,58356.0
2024-10-04 13:00:00,82.77,82.79,82.77,82.79,24317.0,80.2746,80.294,80.2746,80.294,24317.0
2024-10-04 13:05:00,82.79,82.79,82.77,82.78,73712.0,80.294,80.294,80.2746,80.2843,73712.0
2024-10-04 13:10:00,82.78,82.79,82.76,82.79,183878.0,80.2843,80.294,80.2649,80.294,183878.0
2024-10-04 13:15:00,82.79,82.8,82.78,82.79,71518.0,80.294,80.3037,80.2843,80.294,71518.0
2024-10-04 13:20:00,82.79,82.8,82.78,82.8,110526.0,80.294,80.3037,80.2843,80.3037,110526.0
2024-10-04 13:25:00,82.8,82.8,82.78,82.79,31423.0,80.3037,80.3037,80.2843,80.294,31423.0
2024-10-04 13:30:00,82.79,82.8,82.78,82.8,30548.0,80.294,80.3037,80.2843,80.3037,30548.0
2024-10-04 13:35:00,82.8,82.8,82.78,82.78,27711.0,80.3037,80.3037,80.2843,80.2843,27711.0
2024-10-04 13:40:00,82.79,82.81,82.78,82.81,23839.0,80.294,80.3134,80.2843,80.3134,23839.0
2024-10-04 13:45:00,82.81,82.82,82.79,82.8,18967.0,80.3134,80.3231,80.294,80.3037,18967.0
2024-10-04 13:50:00,82.8,82.81,82.79,82.8,23530.0,80.3037,80.3134,80.294,80.3037,23530.0
2024-10-04 13:55:00,82.8,82.8,82.79,82.8,22145.0,80.3037,80.3037,80.294,80.3037,22145.0
2024-10-04 14:00:00,82.8,82.8,82.79,82.79,30409.0,80.3037,80.3037,80.294,80.294,30409.0
2024-10-04 14:05:00,82.79,82.8,82.78,82.8,13248.0,80.294,80.3037,80.2843,80.3037,13248.0
2024-10-04 14:10:00,82.8,82.8,82.76,82.77,34899.0,80.3037,80.3037,80.2649,80.2746,34899.0
2024-10-04 14:15:00,82.77,82.78,82.76,82.77,14083.0,80.2746,80.2843,80.2649,80.2746,14083.0
2024-10-04 14:20:00,82.77,82.78,82.76,82.78,62865.0,80.2746,80.2843,80.2649,80.2843,62865.0
2024-10-04 14:25:00,82.78,82.79,82.77,82.79,14615.0,80.2843,80.294,80.2746,80.294,14615.0
2024-10-04 14:30:00,82.79,82.8,82.78,82.8,19210.0,80.294,80.3037,80.2843,80.3037,19210.0
2024-10-04 14:35:00,82.8,82.81,82.78,82.8,33343.0,80.3037,80.3134,80.2843,80.3037,33343.0
2024-10-04 14:40:00,82.8,82.8,82.79,82.8,12613.0,80.3037,80.3037,80.294,80.3037,12613.0
2024-10-04 14:45:00,82.8,82.8,82.78,82.8,24968.0,80.3037,80.3037,80.2843,80.3037,24968.0
2024-10-04 14:50:00,82.8,82.8,82.78,82.79,39783.0,80.3037,80.3037,80.2843,80.294,39783.0
2024-10-04 14:55:00,82.79,82.79,82.75,82.76,100337.0,80.294,80.294,80.2552,80.2649,100337.0
2024-10-04 15:00:00,82.76,82.76,82.75,82.76,37124.0,80.2649,80.2649,80.2552,80.2649,37124.0
2024-10-04 15:05:00,82.76,82.76,82.75,82.76,24160.0,80.2649,80.2649,80.2552,80.2649,24160.0
2024-10-04 15:10:00,82.75,82.78,82.75,82.77,29395.0,80.2552,80.2843,80.2552,80.2746,29395.0
2024-10-04 15:15:00,82.77,82.78,82.76,82.78,19848.0,80.2746,80.2843,80.2649,80.2843,19848.0
2024-10-04 15:20:00,82.78,82.79,82.77,82.79,31906.0,80.2843,80.294,80.2746,80.294,31906.0
2024-10-04 15:25:00,82.79,82.79,82.77,82.79,62733.0,80.294,80.294,80.2746,80.294,62733.0
2024-10-04 15:30:00,82.79,82.8,82.78,82.78,30498.0,80.294,80.3037,80.2843,80.2843,30498.0
2024-10-04 15:35:00,82.79,82.79,82.78,82.79,12450.0,80.294,80.294,80.2843,80.294,12450.0
2024-10-04 15:40:00,82.78,82.79,82.78,82.78,48040.0,80.2843,80.294,80.2843,80.2843,48040.0
2024-10-04 15:45:00,82.78,82.79,82.78,82.79,32930.0,80.2843,80.294,80.2843,80.294,32930.0
2024-10-04 15:50:00,82.79,82.8,82.78,82.8,77429.0,80.294,80.3037,80.2843,80.3037,77429.0
2024-10-04 15:55:00,82.8,82.82,82.79,82.81,156815.0,80.3037,80.3231,80.294,80.3134,156815.0
2024-10-07 09:30:00,82.43,82.62,82.43,82.61,98715.0,79.9449,80.1291,79.9449,80.1194,98715.0
2024-10-07 09:35:00,82.61,82.62,82.59,82.59,32501.0,80.1194,80.1291,80.1,80.1,32501.0
2024-10-07 09:40:00,82.59,82.65,82.58,82.63,47106.0,80.1,80.1582,80.0903,80.1388,47106.0
2024-10-07 09:45:00,82.63,82.65,82.62,82.62,150632.0,80.1388,80.1582,80.1291,80.1291,150632.0
2024-10-07 09:50:00,82.62,82.64,82.61,82.62,25423.0,80.1291,80.1485,80.1194,80.1291,25423.0
2024-10-07 09:55:00,82.63,82.64,82.6,82.61,135619.0,80.1388,80.1485,80.1097,80.1194,135619.0
2024-10-07 10:00:00,82.61,82.61,82.56,82.58,19783.0,80.1194,80.1194,80.0709,80.0903,19783.0
2024-10-07 10:05:00,82.59,82.6,82.57,82.6,30000.0,80.1,80.1097,80.0806,80.1097,30000.0
2024-10-07 10:10:00,82.6,82.62,82.59,82.62,24233.0,80.1097,80.1291,80.1,80.1291,24233.0
2024-10-07 10:15:00,82.62,82.62,82.55,82.56,66535.0,80.1291,80.1291,80.0612,80.0709,66535.0
2024-10-07 10:20:00,82.56,82.58,82.55,82.58,34350.0,80.0709,80.0903,80.0612,80.0903,34350.0
2024-10-07 10:25:00,82.59,82.6,82.57,82.58,20159.0,80.1,80.1097,80.0806,80.0903,20159.0
2024-10-07 10:30:00,82.59,82.6,82.56,82.57,19487.0,80.1,80.1097,80.0709,80.0806,19487.0
2024-10-07 10:35:00,82.56,82.61,82.56,82.59,61468.0,80.0709,80.1194,80.0709,80.1,61468.0
2024-10-07 10:40:00,82.59,82.62,82.59,82.62,23860.0,80.1,80.1291,80.1,80.1291,23860.0
2024-10-07 10:45:00,82.62,82.63,82.59,82.61,27077.0,80.1291,80.1388,80.1,80.1194,27077.0
2024-10-07 10:50:00,82.6,82.62,82.58,82.59,45647.0,80.1097,80.1291,80.0903,80.1,45647.0
2024-10-07 10:55:00,82.6,82.6,82.58,82.59,47543.0,80.1097,80.1097,80.0903,80.1,47543.0
2024-10-07 11:00:00,82.59,82.62,82.58,82.62,71018.0,80.1,80.1291,80.0903,80.1291,71018.0
2024-10-07 11:05:00,82.62,82.63,82.61,82.63,193343.0,80.1291,80.1388,80.1194,80.1388,193343.0
2024-10-07 11:10:00,82.63,82.63,82.6,82.6,48179.0,80.1388,80.1388,80.1097,80.1097,48179.0
2024-10-07 11:15:00,82.59,82.61,82.58,82.59,32633.0,80.1,80.1194,80.0903,80.1,32633.0
2024-10-07 11:20:00,82.59,82.62,82.58,82.62,21579.0,80.1,80.1291,80.0903,80.1291,21579.0
2024-10-07 11:25:00,82.62,82.64,82.61,82.62,38390.0,80.1291,80.1485,80.1194,80.1291,38390.0
2024-10-07 11:30:00,82.63,82.64,82.61,82.62,20713.0,80.1388,80.1485,80.1194,80.1291,20713.0
2024-10-07 11:35:00,82.62,82.64,82.61,82.63,23791.0,80.1291,80.1485,80.1194,80.1388,23791.0
2024-10-07 11:40:00,82.63,82.64,82.61,82.62,30445.0,80.1388,80.1485,80.1194,80.1291,30445.0
2024-10-07 11:45:00,82.62,82.62,82.59,82.61,243707.0,80.1291,80.1291,80.1,80.1194,243707.0
2024-10-07 11:50:00,82.61,82.62,82.57,82.58,47570.0,80.1194,80.1291,80.0806,80.0903,47570.0
2024-10-07 11:55:00,82.59,82.59,82.57,82.58,14945.0,80.1,80.1,80.0806,80.0903,14945.0
2024-10-07 12:00:00,82.58,82.58,82.55,82.55,34221.0,80.0903,80.0903,80.0612,80.0612,34221.0
2024-10-07 12:05:00,82.55,82.57,82.55,82.56,19369.0,80.0612,80.0806,80.0612,80.0709,19369.0
2024-10-07 12:10:00,82.56,82.57,82.55,82.56,37817.0,80.0709,80.0806,80.0612,80.0709,37817.0
2024-10-07 12:15:00,82.56,82.57,82.55,82.56,26450.0,80.0709,80.0806,80.0612,80.0709,26450.0
2024-10-07 12:20:00,82.56,82.57,82.55,82.57,19757.0,80.0709,80.0806,80.0612,80.0806,19757.0
2024-10-07 12:25:00,82.57,82.57,82.54,82.54,25898.0,80.0806,80.0806,80.0515,80.0515,25898.0
2024-10-07 12:30:00,82.54,82.57,82.53,82.56,17296.0,80.0515,80.0806,80.0418,80.0709,17296.0
2024-10-07 12:35:00,82.56,82.58,82.54,82.55,63480.0,80.0709,80.0903,80.0515,80.0612,63480.0
2024-10-07 12:40:00,82.55,82.56,82.54,82.56,21492.0,80.0612,80.0709,80.0515,80.0709,21492.0
2024-10-07 12:45:00,82.55,82.57,82.54,82.56,18099.0,80.0612,80.0806,80.0515,80.0709,18099.0
2024-10-07 12:50:00,82.56,82.57,82.56,82.57,13690.0,80.0709,80.0806,80.0709,80.0806,13690.0
2024-10-07 12:55:00,82.56,82.57,82.56,82.56,7254.0,80.0709,80.0806,80.0709,80.0709,7254.0
2024-10-07 13:00:00,82.56,82.59,82.56,82.59,33681.0,80.0709,80.1,80.0709,80.1,33681.0
2024-10-07 13:05:00,82.59,82.59,82.58,82.58,10144.0,80.1,80.1,80.0903,80.0903,10144.0
2024-10-07 13:10:00,82.59,82.59,82.58,82.59,242978.0,80.1,80.1,80.0903,80.1,242978.0
2024-10-07 13:15:00,82.59,82.59,82.57,82.58,30448.0,80.1,80.1,80.0806,80.0903,30448.0
2024-10-07 13:20:00,82.58,82.59,82.57,82.59,57621.0,80.0903,80.1,80.0806,80.1,57621.0
2024-10-07 13:25:00,82.59,82.6,82.58,82.59,73937.0,80.1,80.1097,80.0903,80.1,73937.0
2024-10-07 13:30:00,82.59,82.6,82.58,82.59,25550.0,80.1,80.1097,80.0903,80.1,25550.0
2024-10-07 13:35:00,82.59,82.6,82.58,82.59,42363.0,80.1,80.1097,80.0903,80.1,42363.0
2024-10-07 13:40:00,82.6,82.6,82.58,82.59,34196.0,80.1097,80.1097,80.0903,80.1,34196.0
2024-10-07 13:45:00,82.58,82.6,82.57,82.59,95996.0,80.0903,80.1097,80.0806,80.1,95996.0
2024-10-07 13:50:00,82.59,82.6,82.58,82.59,20003.0,80.1,80.1097,80.0903,80.1,20003.0
2024-10-07 13:55:00,82.59,82.59,82.56,82.56,24691.0,80.1,80.1,80.0709,80.0709,24691.0
2024-10-07 14:00:00,82.57,82.58,82.55,82.56,433833.0,80.0806,80.0903,80.0612,80.0709,433833.0
2024-10-07 14:05:00,82.56,82.57,82.54,82.55,116160.0,80.0709,80.0806,80.0515,80.0612,116160.0
2024-10-07 14:10:00,82.55,82.56,82.54,82.56,463146.0,80.0612,80.0709,80.0515,80.0709,463146.0
2024-10-07 14:15:00,82.56,82.58,82.55,82.56,203091.0,80.0709,80.0903,80.0612,80.0709,203091.0
2024-10-07 14:20:00,82.57,82.6,82.57,82.59,110317.0,80.0806,80.1097,80.0806,80.1,110317.0
2024-10-07 14:25:00,82.59,82.59,82.56,82.56,18686.0,80.1,80.1,80.0709,80.0709,18686.0
2024-10-07 14:30:00,82.56,82.6,82.55,82.59,324909.0,80.0709,80.1097,80.0612,80.1,324909.0
2024-10-07 14:35:00,82.59,82.6,82.57,82.58,72151.0,80.1,80.1097,80.0806,80.0903,72151.0
2024-10-07 14:40:00,82.58,82.59,82.57,82.59,56584.0,80.0903,80.1,80.0806,80.1,56584.0
2024-10-07 14:45:00,82.59,82.59,82.56,82.57,68442.0,80.1,80.1,80.0709,80.0806,68442.0
2024-10-07 14:50:00,82.56,82.57,82.55,82.56,689898.0,80.0709,80.0806,80.0612,80.0709,689898.0
2024-10-07 14:55:00,82.56,82.56,82.49,82.5,123932.0,80.0709,80.0709,80.0031,80.0128,123932.0
2024-10-07 15:00:00,82.51,82.52,82.49,82.5,91244.0,80.0225,80.0322,80.0031,80.0128,91244.0
2024-10-07 15:05:00,82.5,82.51,82.49,82.51,141670.0,80.0128,80.0225,80.0031,80.0225,141670.0
2024-10-07 15:10:00,82.51,82.51,82.5,82.51,103486.0,80.0225,80.0225,80.0128,80.0225,103486.0
2024-10-07 15:15:00,82.51,82.52,82.5,82.5,64162.0,80.0225,80.0322,80.0128,80.0128,64162.0
2024-10-07 15:20:00,82.5,82.51,82.5,82.51,102673.0,80.0128,80.0225,80.0128,80.0225,102673.0
2024-10-07 15:25:00,82.51,82.51,82.5,82.51,83288.0,80.0225,80.0225,80.0128,80.0225,83288.0
2024-10-07 15:30:00,82.51,82.52,82.5,82.51,80623.0,80.0225,80.0322,80.0128,80.0225,80623.0
2024-10-07 15:35:00,82.51,82.52,82.5,82.51,47558.0,80.0225,80.0322,80.0128,80.0225,47558.0
2024-10-07 15:40:00,82.51,82.52,82.49,82.5,46885.0,80.0225,80.0322,80.0031,80.0128,46885.0
2024-10-07 15:45:00,82.5,82.5,82.48,82.48,201515.0,80.0128,80.0128,79.9934,79.9934,201515.0
2024-10-07 15:50:00,82.48,82.49,82.48,82.48,78583.0,79.9934,80.0031,79.9934,79.9934,78583.0
2024-10-07 15:55:00,82.48,82.51,82.47,82.49,217540.0,79.9934,80.0225,79.9837,80.0031,217540.0
2024-10-08 09:30:00,82.56,82.56,82.43,82.44,161184.0,80.0709,80.0709,79.9449,79.9546,161184.0
2024-10-08 09:35:00,82.43,82.44,82.4,82.4,23509.0,79.9449,79.9546,79.9158,79.9158,23509.0
2024-10-08 09:40:00,82.4,82.4,82.37,82.39,695235.0,79.9158,79.9158,79.8867,79.9061,695235.0
2024-10-08 09:45:00,82.38,82.39,82.37,82.39,38614.0,79.8964,79.9061,79.8867,79.9061,38614.0
2024-10-08 09:50:00,82.39,82.4,82.38,82.39,23539.0,79.9061,79.9158,79.8964,79.9061,23539.0
2024-10-08 09:55:00,82.39,82.39,82.36,82.37,29539.0,79.9061,79.9061,79.877,79.8867,29539.0
2024-10-08 10:00:00,82.38,82.4,82.36,82.39,8254.0,79.8964,79.9158,79.877,79.9061,8254.0
2024-10-08 10:05:00,82.4,82.42,82.4,82.4,16475.0,79.9158,79.9352,79.9158,79.9158,16475.0
2024-10-08 10:10:00,82.41,82.42,82.4,82.42,268550.0,79.9255,79.9352,79.9158,79.9352,268550.0
2024-10-08 10:15:00,82.42,82.46,82.41,82.45,30393.0,79.9352,79.974,79.9255,79.9643,30393.0
2024-10-08 10:20:00,82.46,82.46,82.43,82.44,18090.0,79.974,79.974,79.9449,79.9546,18090.0
2024-10-08 10:25:00,82.44,82.47,82.43,82.45,17517.0,79.9546,79.9837,79.9449,79.9643,17517.0
2024-10-08 10:30:00,82.45,82.47,82.43,82.44,129763.0,79.9643,79.9837,79.9449,79.9546,129763.0
2024-10-08 10:35:00,82.44,82.47,82.44,82.47,47763.0,79.9546,79.9837,79.9546,79.9837,47763.0
2024-10-08 10:40:00,82.47,82.49,82.46,82.48,19087.0,79.9837,80.0031,79.974,79.9934,19087.0
2024-10-08 10:45:00,82.49,82.49,82.46,82.48,22814.0,80.0031,80.0031,79.974,79.9934,22814.0
2024-10-08 10:50:00,82.48,82.5,82.47,82.48,41845.0,79.9934,80.0128,79.9837,79.9934,41845.0
2024-10-08 10:55:00,82.49,82.51,82.48,82.5,28318.0,80.0031,80.0225,79.9934,80.0128,28318.0
2024-10-08 11:00:00,82.5,82.51,82.48,82.51,23907.0,80.0128,80.0225,79.9934,80.0225,23907.0
2024-10-08 11:05:00,82.51,82.51,82.49,82.5,13883.0,80.0225,80.0225,80.0031,80.0128,13883.0
2024-10-08 11:10:00,82.5,82.5,82.49,82.5,13022.0,80.0128,80.0128,80.0031,80.0128,13022.0
2024-10-08 11:15:00,82.5,82.51,82.49,82.51,50315.0,80.0128,80.0225,80.0031,80.0225,50315.0
2024-10-08 11:20:00,82.51,82.54,82.5,82.53,27605.0,80.0225,80.0515,80.0128,80.0418,27605.0
2024-10-08 11:25:00,82.53,82.55,82.52,82.54,31147.0,80.0418,80.0612,80.0322,80.0515,31147.0
2024-10-08 11:30:00,82.54,82.54,82.5,82.52,19559.0,80.0515,80.0515,80.0128,80.0322,19559.0
2024-10-08 11:35:00,82.52,82.54,82.51,82.54,22653.0,80.0322,80.0515,80.0225,80.0515,22653.0
2024-10-08 11:40:00,82.54,82.55,82.52,82.53,180726.0,80.0515,80.0612,80.0322,80.0418,180726.0
2024-10-08 11:45:00,82.53,82.54,82.52,82.54,67510.0,80.0418,80.0515,80.0322,80.0515,67510.0
2024-10-08 11:50:00,82.53,82.56,82.53,82.54,92498.0,80.0418,80.0709,80.0418,80.0515,92498.0
2024-10-08 11:55:00,82.54,82.56,82.53,82.55,23516.0,80.0515,80.0709,80.0418,80.0612,23516.0
2024-10-08 12:00:00,82.55,82.55,82.53,82.53,8109.0,80.0612,80.0612,80.0418,80.0418,8109.0
2024-10-08 12:05:00,82.54,82.54,82.52,82.53,17756.0,80.0515,80.0515,80.0322,80.0418,17756.0
2024-10-08 12:10:00,82.53,82.54,82.52,82.52,43935.0,80.0418,80.0515,80.0322,80.0322,43935.0
2024-10-08 12:15:00,82.53,82.54,82.52,82.54,11446.0,80.0418,80.0515,80.0322,80.0515,11446.0
2024-10-08 12:20:00,82.54,82.54,82.52,82.53,6997.0,80.0515,80.0515,80.0322,80.0418,6997.0
2024-10-08 12:25:00,82.52,82.53,82.51,82.52,20911.0,80.0322,80.0418,80.0225,80.0322,20911.0
2024-10-08 12:30:00,82.52,82.54,82.51,82.54,23612.0,80.0322,80.0515,80.0225,80.0515,23612.0
2024-10-08 12:35:00,82.54,82.55,82.54,82.55,31787.0,80.0515,80.0612,80.0515,80.0612,31787.0
2024-10-08 12:40:00,82.55,82.56,82.53,82.53,17105.0,80.0612,80.0709,80.0418,80.0418,17105.0
2024-10-08 12:45:00,82.54,82.55,82.53,82.53,11654.0,80.0515,80.0612,80.0418,80.0418,11654.0
2024-10-08 12:50:00,82.54,82.56,82.53,82.55,9749.0,80.0515,80.0709,80.0418,80.0612,9749.0
2024-10-08 12:55:00,82.56,82.56,82.54,82.56,19466.0,80.0709,80.0709,80.0515,80.0709,19466.0
2024-10-08 13:00:00,82.56,82.57,82.52,82.52,9562.0,80.0709,80.0806,80.0322,80.0322,9562.0
2024-10-08 13:05:00,82.52,82.53,82.5,82.52,17916.0,80.0322,80.0418,80.0128,80.0322,17916.0
2024-10-08 13:10:00,82.52,82.52,82.5,82.51,56978.0,80.0322,80.0322,80.0128,80.0225,56978.0
2024-10-08 13:15:00,82.51,82.51,82.49,82.5,13112.0,80.0225,80.0225,80.0031,80.0128,13112.0
2024-10-08 13:20:00,82.5,82.52,82.49,82.52,39511.0,80.0128,80.0322,80.0031,80.0322,39511.0
2024-10-08 13:25:00,82.52,82.53,82.51,82.53,297738.0,80.0322,80.0418,80.0225,80.0418,297738.0
2024-10-08 13:30:00,82.53,82.53,82.52,82.52,4557.0,80.0418,80.0418,80.0322,80.0322,4557.0
2024-10-08 13:35:00,82.53,82.53,82.51,82.51,19366.0,80.0418,80.0418,80.0225,80.0225,19366.0
2024-10-08 13:40:00,82.52,82.52,82.51,82.51,57463.0,80.0322,80.0322,80.0225,80.0225,57463.0
2024-10-08 13:45:00,82.52,82.53,82.51,82.53,24192.0,80.0322,80.0418,80.0225,80.0418,24192.0
2024-10-08 13:50:00,82.52,82.53,82.51,82.52,15943.0,80.0322,80.0418,80.0225,80.0322,15943.0
2024-10-08 13:55:00,82.52,82.54,82.51,82.53,78764.0,80.0322,80.0515,80.0225,80.0418,78764.0
2024-10-08 14:00:00,82.53,82.54,82.52,82.54,9072.0,80.0418,80.0515,80.0322,80.0515,9072.0
2024-10-08 14:05:00,82.54,82.55,82.53,82.55,20815.0,80.0515,80.0612,80.0418,80.0612,20815.0
2024-10-08 14:10:00,82.55,82.56,82.54,82.56,47698.0,80.0612,80.0709,80.0515,80.0709,47698.0
2024-10-08 14:15:00,82.56,82.56,82.54,82.54,29595.0,80.0709,80.0709,80.0515,80.0515,29595.0
2024-10-08 14:20:00,82.54,82.55,82.54,82.55,13046.0,80.0515,80.0612,80.0515,80.0612,13046.0
2024-10-08 14:25:00,82.54,82.56,82.53,82.54,38117.0,80.0515,80.0709,80.0418,80.0515,38117.0
2024-10-08 14:30:00,82.53,82.56,82.53,82.56,26422.0,80.0418,80.0709,80.0418,80.0709,26422.0
2024-10-08 14:35:00,82.56,82.56,82.55,82.56,12229.0,80.0709,80.0709,80.0612,80.0709,12229.0
2024-10-08 14:40:00,82.56,82.56,82.55,82.56,10404.0,80.0709,80.0709,80.0612,80.0709,10404.0
2024-10-08 14:45:00,82.55,82.56,82.55,82.56,196667.0,80.0612,80.0709,80.0612,80.0709,196667.0
2024-10-08 14:50:00,82.56,82.58,82.55,82.58,12333.0,80.0709,80.0903,80.0612,80.0903,12333.0
2024-10-08 14:55:00,82.58,82.58,82.53,82.53,81015.0,80.0903,80.0903,80.0418,80.0418,81015.0
2024-10-08 15:00:00,82.53,82.53,82.52,82.53,48751.0,80.0418,80.0418,80.0322,80.0418,48751.0
2024-10-08 15:05:00,82.53,82.55,82.52,82.54,1226091.0,80.0418,80.0612,80.0322,80.0515,1226091.0
2024-10-08 15:10:00,82.54,82.54,82.53,82.53,53970.0,80.0515,80.0515,80.0418,80.0418,53970.0
2024-10-08 15:15:00,82.53,82.55,82.53,82.55,14070.0,80.0418,80.0612,80.0418,80.0612,14070.0
2024-10-08 15:20:00,82.55,82.55,82.53,82.55,24638.0,80.0612,80.0612,80.0418,80.0612,24638.0
2024-10-08 15:25:00,82.55,82.55,82.53,82.54,39434.0,80.0612,80.0612,80.0418,80.0515,39434.0
2024-10-08 15:30:00,82.54,82.56,82.53,82.56,54801.0,80.0515,80.0709,80.0418,80.0709,54801.0
2024-10-08 15:35:00,82.56,82.56,82.55,82.56,42229.0,80.0709,80.0709,80.0612,80.0709,42229.0
2024-10-08 15:40:00,82.56,82.59,82.55,82.59,48396.0,80.0709,80.1,80.0612,80.1,48396.0
2024-10-08 15:45:00,82.59,82.61,82.58,82.61,36491.0,80.1,80.1194,80.0903,80.1194,36491.0
2024-10-08 15:50:00,82.6,82.61,82.6,82.61,32602.0,80.1097,80.1194,80.1097,80.1194,32602.0
2024-10-08 15:55:00,82.61,82.62,82.6,82.61,86023.0,80.1194,80.1291,80.1097,80.1194,86023.0
2024-10-09 09:30:00,82.51,82.51,82.47,82.5,54930.0,80.0225,80.0225,79.9837,80.0128,54930.0
2024-10-09 09:35:00,82.49,82.51,82.45,82.47,126444.0,80.0031,80.0225,79.9643,79.9837,126444.0
2024-10-09 09:40:00,82.47,82.51,82.46,82.51,288124.0,79.9837,80.0225,79.974,80.0225,288124.0
2024-10-09 09:45:00,82.5,82.51,82.46,82.48,44063.0,80.0128,80.0225,79.974,79.9934,44063.0
2024-10-09 09:50:00,82.47,82.48,82.46,82.47,143565.0,79.9837,79.9934,79.974,79.9837,143565.0
2024-10-09 09:55:00,82.47,82.48,82.46,82.47,11522.0,79.9837,79.9934,79.974,79.9837,11522.0
2024-10-09 10:00:00,82.47,82.49,82.46,82.47,29370.0,79.9837,80.0031,79.974,79.9837,29370.0
2024-10-09 10:05:00,82.47,82.5,82.46,82.5,25133.0,79.9837,80.0128,79.974,80.0128,25133.0
2024-10-09 10:10:00,82.5,82.52,82.49,82.49,22163.0,80.0128,80.0322,80.0031,80.0031,22163.0
2024-10-09 10:15:00,82.48,82.49,82.45,82.48,791500.0,79.9934,80.0031,79.9643,79.9934,791500.0
2024-10-09 10:20:00,82.48,82.49,82.47,82.48,26578.0,79.9934,80.0031,79.9837,79.9934,26578.0
2024-10-09 10:25:00,82.48,82.49,82.46,82.48,10283.0,79.9934,80.0031,79.974,79.9934,10283.0
2024-10-09 10:30:00,82.48,82.49,82.47,82.48,53909.0,79.9934,80.0031,79.9837,79.9934,53909.0
2024-10-09 10:35:00,82.48,82.5,82.46,82.47,177650.0,79.9934,80.0128,79.974,79.9837,177650.0
2024-10-09 10:40:00,82.47,82.5,82.45,82.5,56785.0,79.9837,80.0128,79.9643,80.0128,56785.0
2024-10-09 10:45:00,82.49,82.5,82.48,82.5,37697.0,80.0031,80.0128,79.9934,80.0128,37697.0
2024-10-09 10:50:00,82.5,82.5,82.47,82.48,152738.0,80.0128,80.0128,79.9837,79.9934,152738.0
2024-10-09 10:55:00,82.48,82.49,82.48,82.49,9849.0,79.9934,80.0031,79.9934,80.0031,9849.0
2024-10-09 11:00:00,82.5,82.51,82.48,82.5,43432.0,80.0128,80.0225,79.9934,80.0128,43432.0
2024-10-09 11:05:00,82.51,82.52,82.49,82.5,37517.0,80.0225,80.0322,80.0031,80.0128,37517.0
2024-10-09 11:10:00,82.5,82.51,82.49,82.49,34319.0,80.0128,80.0225,80.0031,80.0031,34319.0
2024-10-09 11:15:00,82.49,82.51,82.49,82.51,31131.0,80.0031,80.0225,80.0031,80.0225,31131.0
2024-10-09 11:20:00,82.51,82.52,82.5,82.51,433698.0,80.0225,80.0322,80.0128,80.0225,433698.0
2024-10-09 11:25:00,82.51,82.51,82.49,82.5,63581.0,80.0225,80.0225,80.0031,80.0128,63581.0
2024-10-09 11:30:00,82.5,82.51,82.49,82.51,81914.0,80.0128,80.0225,80.0031,80.0225,81914.0
2024-10-09 11:35:00,82.51,82.51,82.49,82.5,21053.0,80.0225,80.0225,80.0031,80.0128,21053.0
2024-10-09 11:40:00,82.5,82.5,82.49,82.5,28421.0,80.0128,80.0128,80.0031,80.0128,28421.0
2024-10-09 11:45:00,82.5,82.5,82.49,82.5,17691.0,80.0128,80.0128,80.0031,80.0128,17691.0
2024-10-09 11:50:00,82.5,82.5,82.48,82.49,52193.0,80.0128,80.0128,79.9934,80.0031,52193.0
2024-10-09 11:55:00,82.48,82.5,82.48,82.5,40154.0,79.9934,80.0128,79.9934,80.0128,40154.0
2024-10-09 12:00:00,82.5,82.5,82.47,82.48,183294.0,80.0128,80.0128,79.9837,79.9934,183294.0
2024-10-09 12:05:00,82.48,82.49,82.47,82.48,63662.0,79.9934,80.0031,79.9837,79.9934,63662.0
2024-10-09 12:10:00,82.48,82.49,82.48,82.48,18271.0,79.9934,80.0031,79.9934,79.9934,18271.0
2024-10-09 12:15:00,82.48,82.49,82.44,82.45,55869.0,79.9934,80.0031,79.9546,79.9643,55869.0
2024-10-09 12:20:00,82.45,82.45,82.43,82.45,46021.0,79.9643,79.9643,79.9449,79.9643,46021.0
2024-10-09 12:25:00,82.45,82.46,82.44,82.45,38420.0,79.9643,79.974,79.9546,79.9643,38420.0
2024-10-09 12:30:00,82.45,82.45,82.43,82.44,24481.0,79.9643,79.9643,79.9449,79.9546,24481.0
2024-10-09 12:35:00,82.43,82.46,82.43,82.45,208402.0,79.9449,79.974,79.9449,79.9643,208402.0
2024-10-09 12:40:00,82.45,82.47,82.44,82.45,1648180.0,79.9643,79.9837,79.9546,79.9643,1648180.0
2024-10-09 12:45:00,82.45,82.47,82.42,82.44,1645159.0,79.9643,79.9837,79.9352,79.9546,1645159.0
2024-10-09 12:50:00,82.45,82.46,82.43,82.45,72611.0,79.9643,79.974,79.9449,79.9643,72611.0
2024-10-09 12:55:00,82.45,82.45,82.42,82.42,36595.0,79.9643,79.9643,79.9352,79.9352,36595.0
2024-10-09 13:00:00,82.42,82.45,82.42,82.42,554522.0,79.9352,79.9643,79.9352,79.9352,554522.0
2024-10-09 13:05:00,82.42,82.43,82.4,82.42,390144.0,79.9352,79.9449,79.9158,79.9352,390144.0
2024-10-09 13:10:00,82.42,82.42,82.41,82.42,21468.0,79.9352,79.9352,79.9255,79.9352,21468.0
2024-10-09 13:15:00,82.42,82.44,82.41,82.44,26545.0,79.9352,79.9546,79.9255,79.9546,26545.0
2024-10-09 13:20:00,82.43,82.44,82.41,82.42,40884.0,79.9449,79.9546,79.9255,79.9352,40884.0
2024-10-09 13:25:00,82.42,82.42,82.41,82.42,13433.0,79.9352,79.9352,79.9255,79.9352,13433.0
2024-10-09 13:30:00,82.42,82.43,82.4,82.41,102679.0,79.9352,79.9449,79.9158,79.9255,102679.0
2024-10-09 13:35:00,82.41,82.41,82.39,82.41,35437.0,79.9255,79.9255,79.9061,79.9255,35437.0
2024-10-09 13:40:00,82.41,82.41,82.39,82.4,29095.0,79.9255,79.9255,79.9061,79.9158,29095.0
2024-10-09 13:45:00,82.4,82.41,82.38,82.39,46338.0,79.9158,79.9255,79.8964,79.9061,46338.0
2024-10-09 13:50:00,82.39,82.39,82.37,82.38,71150.0,79.9061,79.9061,79.8867,79.8964,71150.0
2024-10-09 13:55:00,82.38,82.39,82.37,82.38,27157.0,79.8964,79.9061,79.8867,79.8964,27157.0
2024-10-09 14:00:00,82.38,82.4,82.37,82.4,22001.0,79.8964,79.9158,79.8867,79.9158,22001.0
2024-10-09 14:05:00,82.4,82.4,82.37,82.4,15123.0,79.9158,79.9158,79.8867,79.9158,15123.0
2024-10-09 14:10:00,82.4,82.41,82.39,82.41,114761.0,79.9158,79.9255,79.9061,79.9255,114761.0
2024-10-09 14:15:00,82.4,82.41,82.39,82.41,189744.0,79.9158,79.9255,79.9061,79.9255,189744.0
2024-10-09 14:20:00,82.41,82.42,82.39,82.42,50582.0,79.9255,79.9352,79.9061,79.9352,50582.0
2024-10-09 14:25:00,82.41,82.45,82.41,82.45,37799.0,79.9255,79.9643,79.9255,79.9643,37799.0
2024-10-09 14:30:00,82.45,82.45,82.43,82.44,48240.0,79.9643,79.9643,79.9449,79.9546,48240.0
2024-10-09 14:35:00,82.44,82.44,82.43,82.44,52247.0,79.9546,79.9546,79.9449,79.9546,52247.0
2024-10-09 14:40:00,82.44,82.44,82.42,82.43,63307.0,79.9546,79.9546,79.9352,79.9449,63307.0
2024-10-09 14:45:00,82.44,82.45,82.43,82.44,271752.0,79.9546,79.9643,79.9449,79.9546,271752.0
2024-10-09 14:50:00,82.44,82.44,82.43,82.43,137163.0,79.9546,79.9546,79.9449,79.9449,137163.0
2024-10-09 14:55:00,82.44,82.44,82.41,82.42,273217.0,79.9546,79.9546,79.9255,79.9352,273217.0
2024-10-09 15:00:00,82.42,82.45,82.42,82.44,39843.0,79.9352,79.9643,79.9352,79.9546,39843.0
2024-10-09 15:05:00,82.44,82.45,82.43,82.45,44268.0,79.9546,79.9643,79.9449,79.9643,44268.0
2024-10-09 15:10:00,82.45,82.45,82.43,82.44,29676.0,79.9643,79.9643,79.9449,79.9546,29676.0
2024-10-09 15:15:00,82.44,82.45,82.43,82.45,31009.0,79.9546,79.9643,79.9449,79.9643,31009.0
2024-10-09 15:20:00,82.45,82.46,82.43,82.45,57247.0,79.9643,79.974,79.9449,79.9643,57247.0
2024-10-09 15:25:00,82.45,82.46,82.45,82.45,39806.0,79.9643,79.974,79.9643,79.9643,39806.0
2024-10-09 15:30:00,82.45,82.46,82.43,82.45,62720.0,79.9643,79.974,79.9449,79.9643,62720.0
2024-10-09 15:35:00,82.45,82.45,82.44,82.44,30558.0,79.9643,79.9643,79.9546,79.9546,30558.0
2024-10-09 15:40:00,82.45,82.45,82.42,82.42,61749.0,79.9643,79.9643,79.9352,79.9352,61749.0
2024-10-09 15:45:00,82.42,82.43,82.42,82.43,639265.0,79.9352,79.9449,79.9352,79.9449,639265.0
2024-10-09 15:50:00,82.42,82.44,82.42,82.44,598311.0,79.9352,79.9546,79.9352,79.9546,598311.0
2024-10-09 15:55:00,82.44,82.46,82.43,82.43,230046.0,79.9546,79.974,79.9449,79.9449,230046.0
2024-10-10 09:30:00,82.58,82.58,82.37,82.38,100699.0,80.0903,80.0903,79.8867,79.8964,100699.0
2024-10-10 09:35:00,82.38,82.42,82.37,82.4,44014.0,79.8964,79.9352,79.8867,79.9158,44014.0
2024-10-10 09:40:00,82.39,82.46,82.39,82.44,25464.0,79.9061,79.974,79.9061,79.9546,25464.0
2024-10-10 09:45:00,82.44,82.47,82.42,82.47,31931.0,79.9546,79.9837,79.9352,79.9837,31931.0
2024-10-10 09:50:00,82.47,82.5,82.46,82.48,47443.0,79.9837,80.0128,79.974,79.9934,47443.0
2024-10-10 09:55:00,82.48,82.49,82.43,82.43,22914.0,79.9934,80.0031,79.9449,79.9449,22914.0
2024-10-10 10:00:00,82.42,82.46,82.42,82.43,154938.0,79.9352,79.974,79.9352,79.9449,154938.0
2024-10-10 10:05:00,82.43,82.43,82.4,82.41,34274.0,79.9449,79.9449,79.9158,79.9255,34274.0
2024-10-10 10:10:00,82.41,82.47,82.41,82.45,286469.0,79.9255,79.9837,79.9255,79.9643,286469.0
2024-10-10 10:15:00,82.45,82.46,82.4,82.41,81195.0,79.9643,79.974,79.9158,79.9255,81195.0
2024-10-10 10:20:00,82.41,82.43,82.39,82.4,31421.0,79.9255,79.9449,79.9061,79.9158,31421.0
2024-10-10 10:25:00,82.4,82.41,82.38,82.4,32918.0,79.9158,79.9255,79.8964,79.9158,32918.0
2024-10-10 10:30:00,82.4,82.42,82.37,82.39,186938.0,79.9158,79.9352,79.8867,79.9061,186938.0
2024-10-10 10:35:00,82.39,82.39,82.36,82.36,16538.0,79.9061,79.9061,79.877,79.877,16538.0
2024-10-10 10:40:00,82.37,82.37,82.33,82.34,29536.0,79.8867,79.8867,79.8479,79.8576,29536.0
2024-10-10 10:45:00,82.34,82.35,82.32,82.33,15546.0,79.8576,79.8673,79.8382,79.8479,15546.0
2024-10-10 10:50:00,82.33,82.35,82.32,82.34,20515.0,79.8479,79.8673,79.8382,79.8576,20515.0
2024-10-10 10:55:00,82.34,82.36,82.33,82.34,16134.0,79.8576,79.877,79.8479,79.8576,16134.0
2024-10-10 11:00:00,82.33,82.36,82.3,82.31,95969.0,79.8479,79.877,79.8188,79.8285,95969.0
2024-10-10 11:05:00,82.3,82.34,82.29,82.34,45855.0,79.8188,79.8576,79.8091,79.8576,45855.0
2024-10-10 11:10:00,82.33,82.37,82.33,82.37,24355.0,79.8479,79.8867,79.8479,79.8867,24355.0
2024-10-10 11:15:00,82.37,82.43,82.36,82.42,12362.0,79.8867,79.9449,79.877,79.9352,12362.0
2024-10-10 11:20:00,82.42,82.44,82.41,82.42,392712.0,79.9352,79.9546,79.9255,79.9352,392712.0
2024-10-10 11:25:00,82.42,82.46,82.42,82.45,132163.0,79.9352,79.974,79.9352,79.9643,132163.0
2024-10-10 11:30:00,82.45,82.46,82.43,82.43,343182.0,79.9643,79.974,79.9449,79.9449,343182.0
2024-10-10 11:35:00,82.44,82.46,82.42,82.46,192872.0,79.9546,79.974,79.9352,79.974,192872.0
2024-10-10 11:40:00,82.47,82.47,82.44,82.45,23201.0,79.9837,79.9837,79.9546,79.9643,23201.0
2024-10-10 11:45:00,82.45,82.46,82.43,82.44,19109.0,79.9643,79.974,79.9449,79.9546,19109.0
2024-10-10 11:50:00,82.44,82.45,82.42,82.44,33272.0,79.9546,79.9643,79.9352,79.9546,33272.0
2024-10-10 11:55:00,82.45,82.45,82.43,82.44,15657.0,79.9643,79.9643,79.9449,79.9546,15657.0
2024-10-10 12:00:00,82.44,82.45,82.42,82.44,149869.0,79.9546,79.9643,79.9352,79.9546,149869.0
2024-10-10 12:05:00,82.44,82.44,82.41,82.44,41494.0,79.9546,79.9546,79.9255,79.9546,41494.0
2024-10-10 12:10:00,82.44,82.47,82.44,82.47,62931.0,79.9546,79.9837,79.9546,79.9837,62931.0
2024-10-10 12:15:00,82.48,82.48,82.45,82.45,618019.0,79.9934,79.9934,79.9643,79.9643,618019.0
2024-10-10 12:20:00,82.45,82.47,82.44,82.47,559307.0,79.9643,79.9837,79.9546,79.9837,559307.0
2024-10-10 12:25:00,82.47,82.51,82.46,82.51,310089.0,79.9837,80.0225,79.974,80.0225,310089.0
2024-10-10 12:30:00,82.51,82.52,82.48,82.49,93027.0,80.0225,80.0322,79.9934,80.0031,93027.0
2024-10-10 12:35:00,82.48,82.49,82.46,82.47,22051.0,79.9934,80.0031,79.974,79.9837,22051.0
2024-10-10 12:40:00,82.47,82.47,82.39,82.39,71673.0,79.9837,79.9837,79.9061,79.9061,71673.0
2024-10-10 12:45:00,82.4,82.41,82.33,82.34,118048.0,79.9158,79.9255,79.8479,79.8576,118048.0
2024-10-10 12:50:00,82.34,82.38,82.33,82.36,1266343.0,79.8576,79.8964,79.8479,79.877,1266343.0
2024-10-10 12:55:00,82.36,82.37,82.31,82.32,62567.0,79.877,79.8867,79.8285,79.8382,62567.0
2024-10-10 13:00:00,82.31,82.37,82.3,82.32,106473.0,79.8285,79.8867,79.8188,79.8382,106473.0
2024-10-10 13:05:00,82.32,82.32,82.27,82.29,56213.0,79.8382,79.8382,79.7897,79.8091,56213.0
2024-10-10 13:10:00,82.3,82.31,82.25,82.27,40238.0,79.8188,79.8285,79.7703,79.7897,40238.0
2024-10-10 13:15:00,82.27,82.31,82.27,82.31,44926.0,79.7897,79.8285,79.7897,79.8285,44926.0
2024-10-10 13:20:00,82.31,82.34,82.3,82.33,43241.0,79.8285,79.8576,79.8188,79.8479,43241.0
2024-10-10 13:25:00,82.32,82.33,82.3,82.31,56053.0,79.8382,79.8479,79.8188,79.8285,56053.0
2024-10-10 13:30:00,82.31,82.32,82.29,82.31,297027.0,79.8285,79.8382,79.8091,79.8285,297027.0
2024-10-10 13:35:00,82.31,82.35,82.3,82.34,31881.0,79.8285,79.8673,79.8188,79.8576,31881.0
2024-10-10 13:40:00,82.36,82.36,82.32,82.34,166350.0,79.877,79.877,79.8382,79.8576,166350.0
2024-10-10 13:45:00,82.34,82.36,82.33,82.36,75242.0,79.8576,79.877,79.8479,79.877,75242.0
2024-10-10 13:50:00,82.36,82.37,82.33,82.35,28068.0,79.877,79.8867,79.8479,79.8673,28068.0
2024-10-10 13:55:00,82.36,82.38,82.35,82.38,17505.0,79.877,79.8964,79.8673,79.8964,17505.0
2024-10-10 14:00:00,82.37,82.38,82.35,82.38,13412.0,79.8867,79.8964,79.8673,79.8964,13412.0
2024-10-10 14:05:00,82.38,82.4,82.37,82.4,18992.0,79.8964,79.9158,79.8867,79.9158,18992.0
2024-10-10 14:10:00,82.4,82.4,82.38,82.38,21051.0,79.9158,79.9158,79.8964,79.8964,21051.0
2024-10-10 14:15:00,82.39,82.39,82.38,82.38,33520.0,79.9061,79.9061,79.8964,79.8964,33520.0
2024-10-10 14:20:00,82.38,82.4,82.37,82.4,25731.0,79.8964,79.9158,79.8867,79.9158,25731.0
2024-10-10 14:25:00,82.39,82.4,82.39,82.4,14242.0,79.9061,79.9158,79.9061,79.9158,14242.0
2024-10-10 14:30:00,82.4,82.4,82.37,82.39,22937.0,79.9158,79.9158,79.8867,79.9061,22937.0
2024-10-10 14:35:00,82.39,82.42,82.38,82.42,31409.0,79.9061,79.9352,79.8964,79.9352,31409.0
2024-10-10 14:40:00,82.42,82.43,82.41,82.42,21332.0,79.9352,79.9449,79.9255,79.9352,21332.0
2024-10-10 14:45:00,82.42,82.44,82.41,82.42,159580.0,79.9352,79.9546,79.9255,79.9352,159580.0
2024-10-10 14:50:00,82.42,82.42,82.38,82.39,56396.0,79.9352,79.9352,79.8964,79.9061,56396.0
2024-10-10 14:55:00,82.39,82.39,82.37,82.38,123800.0,79.9061,79.9061,79.8867,79.8964,123800.0
2024-10-10 15:00:00,82.38,82.38,82.36,82.37,34112.0,79.8964,79.8964,79.877,79.8867,34112.0
2024-10-10 15:05:00,82.37,82.37,82.36,82.37,21413.0,79.8867,79.8867,79.877,79.8867,21413.0
2024-10-10 15:10:00,82.36,82.39,82.36,82.38,27885.0,79.877,79.9061,79.877,79.8964,27885.0
2024-10-10 15:15:00,82.39,82.41,82.38,82.41,139125.0,79.9061,79.9255,79.8964,79.9255,139125.0
2024-10-10 15:20:00,82.41,82.43,82.4,82.42,35612.0,79.9255,79.9449,79.9158,79.9352,35612.0
2024-10-10 15:25:00,82.42,82.43,82.39,82.4,107761.0,79.9352,79.9449,79.9061,79.9158,107761.0
2024-10-10 15:30:00,82.4,82.43,82.39,82.42,33384.0,79.9158,79.9449,79.9061,79.9352,33384.0
2024-10-10 15:35:00,82.42,82.45,82.42,82.45,27721.0,79.9352,79.9643,79.9352,79.9643,27721.0
2024-10-10 15:40:00,82.45,82.47,82.44,82.46,28950.0,79.9643,79.9837,79.9546,79.974,28950.0
2024-10-10 15:45:00,82.46,82.47,82.45,82.45,732919.0,79.974,79.9837,79.9643,79.9643,732919.0
2024-10-10 15:50:00,82.46,82.46,82.44,82.45,40863.0,79.974,79.974,79.9546,79.9643,40863.0
2024-10-10 15:55:00,82.45,82.46,82.44,82.45,103349.0,79.9643,79.974,79.9546,79.9643,103349.0
2024-10-11 09:30:00,82.4,82.46,82.37,82.39,106434.0,79.9158,79.974,79.8867,79.9061,106434.0
2024-10-11 09:35:00,82.39,82.46,82.39,82.45,24159.0,79.9061,79.974,79.9061,79.9643,24159.0
2024-10-11 09:40:00,82.45,82.47,82.43,82.44,35337.0,79.9643,79.9837,79.9449,79.9546,35337.0
2024-10-11 09:45:00,82.43,82.47,82.42,82.44,53656.0,79.9449,79.9837,79.9352,79.9546,53656.0
2024-10-11 09:50:00,82.44,82.45,82.42,82.42,16577.0,79.9546,79.9643,79.9352,79.9352,16577.0
2024-10-11 09:55:00,82.42,82.44,82.41,82.44,27803.0,79.9352,79.9546,79.9255,79.9546,27803.0
2024-10-11 10:00:00,82.45,82.46,82.4,82.41,28964.0,79.9643,79.974,79.9158,79.9255,28964.0
2024-10-11 10:05:00,82.41,82.43,82.4,82.41,24887.0,79.9255,79.9449,79.9158,79.9255,24887.0
2024-10-11 10:10:00,82.4,82.45,82.4,82.45,58500.0,79.9158,79.9643,79.9158,79.9643,58500.0
2024-10-11 10:15:00,82.44,82.47,82.44,82.46,32260.0,79.9546,79.9837,79.9546,79.974,32260.0
2024-10-11 10:20:00,82.47,82.47,82.43,82.44,23421.0,79.9837,79.9837,79.9449,79.9546,23421.0
2024-10-11 10:25:00,82.44,82.44,82.41,82.42,37816.0,79.9546,79.9546,79.9255,79.9352,37816.0
2024-10-11 10:30:00,82.42,82.44,82.41,82.44,151832.0,79.9352,79.9546,79.9255,79.9546,151832.0
2024-10-11 10:35:00,82.45,82.48,82.45,82.48,20145.0,79.9643,79.9934,79.9643,79.9934,20145.0
2024-10-11 10:40:00,82.47,82.5,82.47,82.48,35125.0,79.9837,80.0128,79.9837,79.9934,35125.0
2024-10-11 10:45:00,82.47,82.49,82.47,82.49,15434.0,79.9837,80.0031,79.9837,80.0031,15434.0
2024-10-11 10:50:00,82.48,82.51,82.48,82.51,24366.0,79.9934,80.0225,79.9934,80.0225,24366.0
2024-10-11 10:55:00,82.51,82.51,82.48,82.48,25558.0,80.0225,80.0225,79.9934,79.9934,25558.0
2024-10-11 11:00:00,82.49,82.51,82.48,82.51,31365.0,80.0031,80.0225,79.9934,80.0225,31365.0
2024-10-11 11:05:00,82.51,82.52,82.49,82.52,172263.0,80.0225,80.0322,80.0031,80.0322,172263.0
2024-10-11 11:10:00,82.51,82.53,82.5,82.53,65868.0,80.0225,80.0418,80.0128,80.0418,65868.0
2024-10-11 11:15:00,82.53,82.53,82.52,82.53,27892.0,80.0418,80.0418,80.0322,80.0418,27892.0
2024-10-11 11:20:00,82.52,82.55,82.52,82.54,19805.0,80.0322,80.0612,80.0322,80.0515,19805.0
2024-10-11 11:25:00,82.55,82.56,82.54,82.56,30410.0,80.0612,80.0709,80.0515,80.0709,30410.0
2024-10-11 11:30:00,82.57,82.59,82.57,82.58,13002.0,80.0806,80.1,80.0806,80.0903,13002.0
2024-10-11 11:35:00,82.59,82.6,82.56,82.56,37937.0,80.1,80.1097,80.0709,80.0709,37937.0
2024-10-11 11:40:00,82.56,82.58,82.55,82.57,55285.0,80.0709,80.0903,80.0612,80.0806,55285.0
2024-10-11 11:45:00,82.56,82.57,82.54,82.55,8736.0,80.0709,80.0806,80.0515,80.0612,8736.0
2024-10-11 11:50:00,82.54,82.56,82.54,82.56,12695.0,80.0515,80.0709,80.0515,80.0709,12695.0
2024-10-11 11:55:00,82.56,82.56,82.54,82.55,15257.0,80.0709,80.0709,80.0515,80.0612,15257.0
2024-10-11 12:00:00,82.55,82.58,82.54,82.58,30139.0,80.0612,80.0903,80.0515,80.0903,30139.0
2024-10-11 12:05:00,82.58,82.58,82.56,82.58,14188.0,80.0903,80.0903,80.0709,80.0903,14188.0
2024-10-11 12:10:00,82.58,82.58,82.55,82.56,17063.0,80.0903,80.0903,80.0612,80.0709,17063.0
2024-10-11 12:15:00,82.56,82.58,82.55,82.58,20782.0,80.0709,80.0903,80.0612,80.0903,20782.0
2024-10-11 12:20:00,82.58,82.58,82.56,82.57,21405.0,80.0903,80.0903,80.0709,80.0806,21405.0
2024-10-11 12:25:00,82.58,82.58,82.57,82.58,28476.0,80.0903,80.0903,80.0806,80.0903,28476.0
2024-10-11 12:30:00,82.57,82.6,82.57,82.59,26367.0,80.0806,80.1097,80.0806,80.1,26367.0
2024-10-11 12:35:00,82.59,82.59,82.58,82.58,19517.0,80.1,80.1,80.0903,80.0903,19517.0
2024-10-11 12:40:00,82.59,82.59,82.57,82.58,625637.0,80.1,80.1,80.0806,80.0903,625637.0
2024-10-11 12:45:00,82.58,82.58,82.56,82.56,78097.0,80.0903,80.0903,80.0709,80.0709,78097.0
2024-10-11 12:50:00,82.56,82.58,82.56,82.58,113282.0,80.0709,80.0903,80.0709,80.0903,113282.0
2024-10-11 12:55:00,82.58,82.59,82.57,82.58,50967.0,80.0903,80.1,80.0806,80.0903,50967.0
2024-10-11 13:00:00,82.59,82.6,82.58,82.59,29947.0,80.1,80.1097,80.0903,80.1,29947.0
2024-10-11 13:05:00,82.6,82.6,82.58,82.59,15782.0,80.1097,80.1097,80.0903,80.1,15782.0
2024-10-11 13:10:00,82.59,82.59,82.57,82.58,15023.0,80.1,80.1,80.0806,80.0903,15023.0
2024-10-11 13:15:00,82.58,82.58,82.56,82.58,20892.0,80.0903,80.0903,80.0709,80.0903,20892.0
2024-10-11 13:20:00,82.58,82.58,82.56,82.56,10663.0,80.0903,80.0903,80.0709,80.0709,10663.0
2024-10-11 13:25:00,82.56,82.57,82.56,82.57,9278.0,80.0709,80.0806,80.0709,80.0806,9278.0
2024-10-11 13:30:00,82.56,82.57,82.54,82.55,23040.0,80.0709,80.0806,80.0515,80.0612,23040.0
2024-10-11 13:35:00,82.54,82.55,82.53,82.54,7549.0,80.0515,80.0612,80.0418,80.0515,7549.0
2024-10-11 13:40:00,82.53,82.56,82.53,82.56,59219.0,80.0418,80.0709,80.0418,80.0709,59219.0
2024-10-11 13:45:00,82.56,82.56,82.54,82.54,8851.0,80.0709,80.0709,80.0515,80.0515,8851.0
2024-10-11 13:50:00,82.55,82.55,82.54,82.55,7980.0,80.0612,80.0612,80.0515,80.0612,7980.0
2024-10-11 13:55:00,82.54,82.59,82.54,82.59,22901.0,80.0515,80.1,80.0515,80.1,22901.0
2024-10-11 14:00:00,82.59,82.59,82.56,82.56,11347.0,80.1,80.1,80.0709,80.0709,11347.0
2024-10-11 14:05:00,82.56,82.57,82.56,82.56,11325.0,80.0709,80.0806,80.0709,80.0709,11325.0
2024-10-11 14:10:00,82.56,82.58,82.56,82.57,17716.0,80.0709,80.0903,80.0709,80.0806,17716.0
2024-10-11 14:15:00,82.58,82.59,82.57,82.59,21016.0,80.0903,80.1,80.0806,80.1,21016.0
2024-10-11 14:20:00,82.59,82.59,82.57,82.58,22529.0,80.1,80.1,80.0806,80.0903,22529.0
2024-10-11 14:25:00,82.58,82.59,82.58,82.58,24527.0,80.0903,80.1,80.0903,80.0903,24527.0
2024-10-11 14:30:00,82.59,82.59,82.56,82.57,10064.0,80.1,80.1,80.0709,80.0806,10064.0
2024-10-11 14:35:00,82.56,82.57,82.56,82.57,22331.0,80.0709,80.0806,80.0709,80.0806,22331.0
2024-10-11 14:40:00,82.56,82.57,82.56,82.56,9683.0,80.0709,80.0806,80.0709,80.0709,9683.0
2024-10-11 14:45:00,82.56,82.59,82.56,82.58,27111.0,80.0709,80.1,80.0709,80.0903,27111.0
2024-10-11 14:50:00,82.57,82.58,82.56,82.56,35815.0,80.0806,80.0903,80.0709,80.0709,35815.0
2024-10-11 14:55:00,82.56,82.58,82.55,82.56,170124.0,80.0709,80.0903,80.0612,80.0709,170124.0
2024-10-11 15:00:00,82.57,82.57,82.55,82.56,66594.0,80.0806,80.0806,80.0612,80.0709,66594.0
2024-10-11 15:05:00,82.56,82.56,82.55,82.56,13042.0,80.0709,80.0709,80.0612,80.0709,13042.0
2024-10-11 15:10:00,82.56,82.57,82.55,82.56,38998.0,80.0709,80.0806,80.0612,80.0709,38998.0
2024-10-11 15:15:00,82.56,82.57,82.54,82.55,11817.0,80.0709,80.0806,80.0515,80.0612,11817.0
2024-10-11 15:20:00,82.54,82.55,82.53,82.55,110416.0,80.0515,80.0612,80.0418,80.0612,110416.0
2024-10-11 15:25:00,82.55,82.55,82.53,82.54,33701.0,80.0612,80.0612,80.0418,80.0515,33701.0
2024-10-11 15:30:00,82.54,82.54,82.53,82.54,26020.0,80.0515,80.0515,80.0418,80.0515,26020.0
2024-10-11 15:35:00,82.54,82.54,82.53,82.54,12427.0,80.0515,80.0515,80.0418,80.0515,12427.0
2024-10-11 15:40:00,82.54,82.54,82.52,82.53,66794.0,80.0515,80.0515,80.0322,80.0418,66794.0
2024-10-11 15:45:00,82.53,82.55,82.52,82.55,62358.0,80.0418,80.0612,80.0322,80.0612,62358.0
2024-10-11 15:50:00,82.55,82.56,82.54,82.55,47811.0,80.0612,80.0709,80.0515,80.0612,47811.0
2024-10-11 15:55:00,82.55,82.55,82.5,82.5,124349.0,80.0612,80.0612,80.0128,80.0128,124349.0
2024-10-14 09:30:00,82.27,82.3,82.25,82.28,87853.0,79.7897,79.8188,79.7703,79.7994,87853.0
2024-10-14 09:35:00,82.28,82.28,82.25,82.27,42228.0,79.7994,79.7994,79.7703,79.7897,42228.0
2024-10-14 09:40:00,82.28,82.31,82.27,82.3,29520.0,79.7994,79.8285,79.7897,79.8188,29520.0
2024-10-14 09:45:00,82.3,82.31,82.29,82.3,31268.0,79.8188,79.8285,79.8091,79.8188,31268.0
2024-10-14 09:50:00,82.3,82.3,82.27,82.28,19442.0,79.8188,79.8188,79.7897,79.7994,19442.0
2024-10-14 09:55:00,82.28,82.28,82.26,82.27,23891.0,79.7994,79.7994,79.78,79.7897,23891.0
2024-10-14 10:00:00,82.27,82.27,82.26,82.27,22180.0,79.7897,79.7897,79.78,79.7897,22180.0
2024-10-14 10:05:00,82.27,82.27,82.25,82.26,20295.0,79.7897,79.7897,79.7703,79.78,20295.0
2024-10-14 10:10:00,82.27,82.28,82.26,82.28,26251.0,79.7897,79.7994,79.78,79.7994,26251.0
2024-10-14 10:15:00,82.29,82.3,82.28,82.29,17226.0,79.8091,79.8188,79.7994,79.8091,17226.0
2024-10-14 10:20:00,82.29,82.3,82.28,82.3,22743.0,79.8091,79.8188,79.7994,79.8188,22743.0
2024-10-14 10:25:00,82.3,82.32,82.29,82.31,59957.0,79.8188,79.8382,79.8091,79.8285,59957.0
2024-10-14 10:30:00,82.31,82.32,82.29,82.3,25261.0,79.8285,79.8382,79.8091,79.8188,25261.0
2024-10-14 10:35:00,82.31,82.31,82.28,82.29,19007.0,79.8285,79.8285,79.7994,79.8091,19007.0
2024-10-14 10:40:00,82.29,82.33,82.28,82.33,40639.0,79.8091,79.8479,79.7994,79.8479,40639.0
2024-10-14 10:45:00,82.33,82.33,82.31,82.32,33723.0,79.8479,79.8479,79.8285,79.8382,33723.0
2024-10-14 10:50:00,82.31,82.34,82.31,82.34,11259.0,79.8285,79.8576,79.8285,79.8576,11259.0
2024-10-14 10:55:00,82.34,82.35,82.33,82.34,12594.0,79.8576,79.8673,79.8479,79.8576,12594.0
2024-10-14 11:00:00,82.35,82.35,82.32,82.33,26544.0,79.8673,79.8673,79.8382,79.8479,26544.0
2024-10-14 11:05:00,82.32,82.35,82.32,82.33,16722.0,79.8382,79.8673,79.8382,79.8479,16722.0
2024-10-14 11:10:00,82.34,82.34,82.31,82.32,15768.0,79.8576,79.8576,79.8285,79.8382,15768.0
2024-10-14 11:15:00,82.31,82.33,82.31,82.33,26787.0,79.8285,79.8479,79.8285,79.8479,26787.0
2024-10-14 11:20:00,82.34,82.34,82.31,82.32,14063.0,79.8576,79.8576,79.8285,79.8382,14063.0
2024-10-14 11:25:00,82.33,82.35,82.32,82.35,15814.0,79.8479,79.8673,79.8382,79.8673,15814.0
2024-10-14 11:30:00,82.34,82.36,82.34,82.36,14460.0,79.8576,79.877,79.8576,79.877,14460.0
2024-10-14 11:35:00,82.36,82.37,82.35,82.37,14397.0,79.877,79.8867,79.8673,79.8867,14397.0
2024-10-14 11:40:00,82.36,82.37,82.34,82.34,36578.0,79.877,79.8867,79.8576,79.8576,36578.0
2024-10-14 11:45:00,82.35,82.36,82.34,82.34,12089.0,79.8673,79.877,79.8576,79.8576,12089.0
2024-10-14 11:50:00,82.34,82.36,82.34,82.34,19179.0,79.8576,79.877,79.8576,79.8576,19179.0
2024-10-14 11:55:00,82.35,82.37,82.35,82.35,14229.0,79.8673,79.8867,79.8673,79.8673,14229.0
2024-10-14 12:00:00,82.35,82.37,82.35,82.36,15956.0,79.8673,79.8867,79.8673,79.877,15956.0
2024-10-14 12:05:00,82.36,82.36,82.35,82.35,9136.0,79.877,79.877,79.8673,79.8673,9136.0
2024-10-14 12:10:00,82.35,82.35,82.34,82.34,5824.0,79.8673,79.8673,79.8576,79.8576,5824.0
2024-10-14 12:15:00,82.35,82.36,82.34,82.35,7059.0,79.8673,79.877,79.8576,79.8673,7059.0
2024-10-14 12:20:00,82.35,82.37,82.35,82.37,12180.0,79.8673,79.8867,79.8673,79.8867,12180.0
2024-10-14 12:25:00,82.36,82.37,82.33,82.34,26075.0,79.877,79.8867,79.8479,79.8576,26075.0
2024-10-14 12:30:00,82.34,82.34,82.33,82.34,10552.0,79.8576,79.8576,79.8479,79.8576,10552.0
2024-10-14 12:35:00,82.34,82.34,82.33,82.34,3589.0,79.8576,79.8576,79.8479,79.8576,3589.0
2024-10-14 12:40:00,82.34,82.34,82.33,82.34,16245.0,79.8576,79.8576,79.8479,79.8576,16245.0
2024-10-14 12:45:00,82.34,82.34,82.32,82.32,15377.0,79.8576,79.8576,79.8382,79.8382,15377.0
2024-10-14 12:50:00,82.32,82.33,82.31,82.32,16457.0,79.8382,79.8479,79.8285,79.8382,16457.0
2024-10-14 12:55:00,82.32,82.33,82.31,82.33,6205.0,79.8382,79.8479,79.8285,79.8479,6205.0
2024-10-14 13:00:00,82.33,82.33,82.32,82.32,3473.0,79.8479,79.8479,79.8382,79.8382,3473.0
2024-10-14 13:05:00,82.33,82.34,82.32,82.34,19393.0,79.8479,79.8576,79.8382,79.8576,19393.0
2024-10-14 13:10:00,82.34,82.35,82.33,82.34,16017.0,79.8576,79.8673,79.8479,79.8576,16017.0
2024-10-14 13:15:00,82.34,82.35,82.33,82.34,9942.0,79.8576,79.8673,79.8479,79.8576,9942.0
2024-10-14 13:20:00,82.34,82.35,82.33,82.34,24826.0,79.8576,79.8673,79.8479,79.8576,24826.0
2024-10-14 13:25:00,82.34,82.35,82.34,82.34,6026.0,79.8576,79.8673,79.8576,79.8576,6026.0
2024-10-14 13:30:00,82.34,82.35,82.34,82.34,3203.0,79.8576,79.8673,79.8576,79.8576,3203.0
2024-10-14 13:35:00,82.34,82.35,82.34,82.34,4286.0,79.8576,79.8673,79.8576,79.8576,4286.0
2024-10-14 13:40:00,82.34,82.35,82.34,82.34,9737.0,79.8576,79.8673,79.8576,79.8576,9737.0
2024-10-14 13:45:00,82.34,82.35,82.34,82.34,3379.0,79.8576,79.8673,79.8576,79.8576,3379.0
2024-10-14 13:50:00,82.34,82.35,82.34,82.35,10513.0,79.8576,79.8673,79.8576,79.8673,10513.0
2024-10-14 13:55:00,82.34,82.35,82.33,82.34,11730.0,79.8576,79.8673,79.8479,79.8576,11730.0
2024-10-14 14:00:00,82.33,82.37,82.33,82.36,29303.0,79.8479,79.8867,79.8479,79.877,29303.0
2024-10-14 14:05:00,82.36,82.36,82.35,82.36,5207.0,79.877,79.877,79.8673,79.877,5207.0
2024-10-14 14:10:00,82.36,82.36,82.35,82.36,7253.0,79.877,79.877,79.8673,79.877,7253.0
2024-10-14 14:15:00,82.36,82.37,82.35,82.36,24459.0,79.877,79.8867,79.8673,79.877,24459.0
2024-10-14 14:20:00,82.36,82.36,82.35,82.36,8315.0,79.877,79.877,79.8673,79.877,8315.0
2024-10-14 14:25:00,82.35,82.38,82.35,82.37,10843.0,79.8673,79.8964,79.8673,79.8867,10843.0
2024-10-14 14:30:00,82.37,82.37,82.35,82.35,17839.0,79.8867,79.8867,79.8673,79.8673,17839.0
2024-10-14 14:35:00,82.35,82.36,82.35,82.36,5605.0,79.8673,79.877,79.8673,79.877,5605.0
2024-10-14 14:40:00,82.36,82.36,82.35,82.36,5844.0,79.877,79.877,79.8673,79.877,5844.0
2024-10-14 14:45:00,82.36,82.37,82.35,82.37,4645.0,79.877,79.8867,79.8673,79.8867,4645.0
2024-10-14 14:50:00,82.36,82.37,82.36,82.37,11508.0,79.877,79.8867,79.877,79.8867,11508.0
2024-10-14 14:55:00,82.37,82.38,82.35,82.37,22692.0,79.8867,79.8964,79.8673,79.8867,22692.0
2024-10-14 15:00:00,82.36,82.43,82.32,82.42,34661.0,79.877,79.9449,79.8382,79.9352,34661.0
2024-10-14 15:05:00,82.42,82.43,82.4,82.42,19618.0,79.9352,79.9449,79.9158,79.9352,19618.0
2024-10-14 15:10:00,82.42,82.43,82.41,82.42,19495.0,79.9352,79.9449,79.9255,79.9352,19495.0
2024-10-14 15:15:00,82.42,82.46,82.41,82.45,26800.0,79.9352,79.974,79.9255,79.9643,26800.0
2024-10-14 15:20:00,82.46,82.46,82.44,82.45,11256.0,79.974,79.974,79.9546,79.9643,11256.0
2024-10-14 15:25:00,82.45,82.46,82.44,82.45,8696.0,79.9643,79.974,79.9546,79.9643,8696.0
2024-10-14 15:30:00,82.45,82.46,82.44,82.46,11138.0,79.9643,79.974,79.9546,79.974,11138.0
2024-10-14 15:35:00,82.45,82.46,82.45,82.45,6800.0,79.9643,79.974,79.9643,79.9643,6800.0
2024-10-14 15:40:00,82.45,82.46,82.45,82.45,23962.0,79.9643,79.974,79.9643,79.9643,23962.0
2024-10-14 15:45:00,82.45,82.48,82.45,82.48,45316.0,79.9643,79.9934,79.9643,79.9934,45316.0
2024-10-14 15:50:00,82.48,82.48,82.46,82.46,22811.0,79.9934,79.9934,79.974,79.974,22811.0
2024-10-14 15:55:00,82.46,82.48,82.46,82.48,65579.0,79.974,79.9934,79.974,79.9934,65579.0
2024-10-15 09:30:00,82.68,82.78,82.68,82.72,82007.0,80.1873,80.2843,80.1873,80.2261,82007.0
2024-10-15 09:35:00,82.71,82.72,82.66,82.7,35438.0,80.2164,80.2261,80.1679,80.2067,35438.0
2024-10-15 09:40:00,82.69,82.71,82.68,82.7,32914.0,80.197,80.2164,80.1873,80.2067,32914.0
2024-10-15 09:45:00,82.7,82.72,82.7,82.7,50830.0,80.2067,80.2261,80.2067,80.2067,50830.0
2024-10-15 09:50:00,82.7,82.71,82.68,82.68,57738.0,80.2067,80.2164,80.1873,80.1873,57738.0
2024-10-15 09:55:00,82.69,82.71,82.66,82.67,68374.0,80.197,80.2164,80.1679,80.1776,68374.0
2024-10-15 10:00:00,82.67,82.67,82.64,82.67,59636.0,80.1776,80.1776,80.1485,80.1776,59636.0
2024-10-15 10:05:00,82.67,82.67,82.65,82.67,196234.0,80.1776,80.1776,80.1582,80.1776,196234.0
2024-10-15 10:10:00,82.67,82.69,82.65,82.65,402451.0,80.1776,80.197,80.1582,80.1582,402451.0
2024-10-15 10:15:00,82.66,82.68,82.65,82.68,286199.0,80.1679,80.1873,80.1582,80.1873,286199.0
2024-10-15 10:20:00,82.67,82.7,82.67,82.69,59435.0,80.1776,80.2067,80.1776,80.197,59435.0
2024-10-15 10:25:00,82.7,82.7,82.67,82.68,70187.0,80.2067,80.2067,80.1776,80.1873,70187.0
2024-10-15 10:30:00,82.67,82.7,82.67,82.67,37493.0,80.1776,80.2067,80.1776,80.1776,37493.0
2024-10-15 10:35:00,82.67,82.7,82.66,82.7,43669.0,80.1776,80.2067,80.1679,80.2067,43669.0
2024-10-15 10:40:00,82.7,82.72,82.69,82.71,25343.0,80.2067,80.2261,80.197,80.2164,25343.0
2024-10-15 10:45:00,82.72,82.73,82.69,82.73,84570.0,80.2261,80.2358,80.197,80.2358,84570.0
2024-10-15 10:50:00,82.72,82.73,82.7,82.7,58015.0,80.2261,80.2358,80.2067,80.2067,58015.0
2024-10-15 10:55:00,82.7,82.71,82.66,82.67,36908.0,80.2067,80.2164,80.1679,80.1776,36908.0
2024-10-15 11:00:00,82.66,82.67,82.64,82.66,65816.0,80.1679,80.1776,80.1485,80.1679,65816.0
2024-10-15 11:05:00,82.66,82.68,82.63,82.67,171953.0,80.1679,80.1873,80.1388,80.1776,171953.0
2024-10-15 11:10:00,82.67,82.68,82.67,82.68,32271.0,80.1776,80.1873,80.1776,80.1873,32271.0
2024-10-15 11:15:00,82.67,82.69,82.66,82.66,388961.0,80.1776,80.197,80.1679,80.1679,388961.0
2024-10-15 11:20:00,82.67,82.67,82.65,82.66,42315.0,80.1776,80.1776,80.1582,80.1679,42315.0
2024-10-15 11:25:00,82.66,82.68,82.65,82.67,56181.0,80.1679,80.1873,80.1582,80.1776,56181.0
2024-10-15 11:30:00,82.67,82.67,82.65,82.66,35285.0,80.1776,80.1776,80.1582,80.1679,35285.0
2024-10-15 11:35:00,82.66,82.72,82.65,82.72,103855.0,80.1679,80.2261,80.1582,80.2261,103855.0
2024-10-15 11:40:00,82.72,82.73,82.7,82.73,90136.0,80.2261,80.2358,80.2067,80.2358,90136.0
2024-10-15 11:45:00,82.72,82.72,82.7,82.7,99292.0,80.2261,80.2261,80.2067,80.2067,99292.0
2024-10-15 11:50:00,82.7,82.71,82.69,82.7,42367.0,80.2067,80.2164,80.197,80.2067,42367.0
2024-10-15 11:55:00,82.69,82.71,82.69,82.71,82568.0,80.197,80.2164,80.197,80.2164,82568.0
2024-10-15 12:00:00,82.7,82.7,82.68,82.69,94546.0,80.2067,80.2067,80.1873,80.197,94546.0
2024-10-15 12:05:00,82.69,82.69,82.68,82.69,103349.0,80.197,80.197,80.1873,80.197,103349.0
2024-10-15 12:10:00,82.68,82.7,82.67,82.7,84386.0,80.1873,80.2067,80.1776,80.2067,84386.0
2024-10-15 12:15:00,82.69,82.7,82.68,82.7,114196.0,80.197,80.2067,80.1873,80.2067,114196.0
2024-10-15 12:20:00,82.69,82.7,82.68,82.7,58298.0,80.197,80.2067,80.1873,80.2067,58298.0
2024-10-15 12:25:00,82.69,82.7,82.67,82.67,38573.0,80.197,80.2067,80.1776,80.1776,38573.0
2024-10-15 12:30:00,82.67,82.68,82.66,82.66,37026.0,80.1776,80.1873,80.1679,80.1679,37026.0
2024-10-15 12:35:00,82.67,82.67,82.65,82.67,114344.0,80.1776,80.1776,80.1582,80.1776,114344.0
2024-10-15 12:40:00,82.66,82.68,82.65,82.67,105578.0,80.1679,80.1873,80.1582,80.1776,105578.0
2024-10-15 12:45:00,82.68,82.69,82.67,82.69,48314.0,80.1873,80.197,80.1776,80.197,48314.0
2024-10-15 12:50:00,82.69,82.69,82.68,82.69,24014.0,80.197,80.197,80.1873,80.197,24014.0
2024-10-15 12:55:00,82.69,82.72,82.68,82.7,319235.0,80.197,80.2261,80.1873,80.2067,319235.0
2024-10-15 13:00:00,82.7,82.7,82.69,82.7,185593.0,80.2067,80.2067,80.197,80.2067,185593.0
2024-10-15 13:05:00,82.7,82.71,82.69,82.7,402026.0,80.2067,80.2164,80.197,80.2067,402026.0
2024-10-15 13:10:00,82.7,82.71,82.7,82.7,30257.0,80.2067,80.2164,80.2067,80.2067,30257.0
2024-10-15 13:15:00,82.71,82.72,82.7,82.72,20540.0,80.2164,80.2261,80.2067,80.2261,20540.0
2024-10-15 13:20:00,82.72,82.73,82.71,82.73,25242.0,80.2261,80.2358,80.2164,80.2358,25242.0
2024-10-15 13:25:00,82.73,82.73,82.7,82.7,26877.0,80.2358,80.2358,80.2067,80.2067,26877.0
2024-10-15 13:30:00,82.7,82.71,82.7,82.7,116067.0,80.2067,80.2164,80.2067,80.2067,116067.0
2024-10-15 13:35:00,82.71,82.72,82.69,82.72,62959.0,80.2164,80.2261,80.197,80.2261,62959.0
2024-10-15 13:40:00,82.72,82.72,82.7,82.7,27824.0,80.2261,80.2261,80.2067,80.2067,27824.0
2024-10-15 13:45:00,82.7,82.71,82.68,82.69,35231.0,80.2067,80.2164,80.1873,80.197,35231.0
2024-10-15 13:50:00,82.69,82.69,82.68,82.69,20244.0,80.197,80.197,80.1873,80.197,20244.0
2024-10-15 13:55:00,82.69,82.7,82.68,82.69,57218.0,80.197,80.2067,80.1873,80.197,57218.0
2024-10-15 14:00:00,82.7,82.7,82.68,82.7,42218.0,80.2067,80.2067,80.1873,80.2067,42218.0
2024-10-15 14:05:00,82.7,82.72,82.69,82.72,74078.0,80.2067,80.2261,80.197,80.2261,74078.0
2024-10-15 14:10:00,82.72,82.74,82.71,82.73,47396.0,80.2261,80.2455,80.2164,80.2358,47396.0
2024-10-15 14:15:00,82.73,82.75,82.73,82.75,136418.0,80.2358,80.2552,80.2358,80.2552,136418.0
2024-10-15 14:20:00,82.75,82.75,82.74,82.75,22253.0,80.2552,80.2552,80.2455,80.2552,22253.0
2024-10-15 14:25:00,82.75,82.75,82.73,82.73,36937.0,80.2552,80.2552,80.2358,80.2358,36937.0
2024-10-15 14:30:00,82.73,82.76,82.73,82.76,97560.0,80.2358,80.2649,80.2358,80.2649,97560.0
2024-10-15 14:35:00,82.76,82.76,82.75,82.76,36427.0,80.2649,80.2649,80.2552,80.2649,36427.0
2024-10-15 14:40:00,82.75,82.76,82.74,82.75,71802.0,80.2552,80.2649,80.2455,80.2552,71802.0
2024-10-15 14:45:00,82.75,82.75,82.74,82.75,27908.0,80.2552,80.2552,80.2455,80.2552,27908.0
2024-10-15 14:50:00,82.75,82.77,82.74,82.76,105026.0,80.2552,80.2746,80.2455,80.2649,105026.0
2024-10-15 14:55:00,82.76,82.76,82.74,82.75,78166.0,80.2649,80.2649,80.2455,80.2552,78166.0
2024-10-15 15:00:00,82.74,82.75,82.73,82.73,56174.0,80.2455,80.2552,80.2358,80.2358,56174.0
2024-10-15 15:05:00,82.73,82.76,82.73,82.75,108994.0,80.2358,80.2649,80.2358,80.2552,108994.0
2024-10-15 15:10:00,82.75,82.77,82.74,82.77,82925.0,80.2552,80.2746,80.2455,80.2746,82925.0
2024-10-15 15:15:00,82.77,82.79,82.76,82.78,92567.0,80.2746,80.294,80.2649,80.2843,92567.0
2024-10-15 15:20:00,82.79,82.79,82.78,82.79,47387.0,80.294,80.294,80.2843,80.294,47387.0
2024-10-15 15:25:00,82.79,82.79,82.78,82.78,44724.0,80.294,80.294,80.2843,80.2843,44724.0
2024-10-15 15:30:00,82.79,82.79,82.75,82.76,55283.0,80.294,80.294,80.2552,80.2649,55283.0
2024-10-15 15:35:00,82.76,82.76,82.75,82.76,22300.0,80.2649,80.2649,80.2552,80.2649,22300.0
2024-10-15 15:40:00,82.76,82.76,82.75,82.75,48146.0,80.2649,80.2649,80.2552,80.2552,48146.0
2024-10-15 15:45:00,82.75,82.76,82.74,82.74,57033.0,80.2552,80.2649,80.2455,80.2455,57033.0
2024-10-15 15:50:00,82.74,82.75,82.73,82.73,87933.0,80.2455,80.2552,80.2358,80.2358,87933.0
2024-10-15 15:55:00,82.73,82.74,82.68,82.72,401163.0,80.2358,80.2455,80.1873,80.2261,401163.0
2024-10-16 09:30:00,82.99,83.19,82.87,82.87,110518.0,80.488,80.682,80.3716,80.3716,110518.0
2024-10-16 09:35:00,82.87,82.87,82.83,82.84,23910.0,80.3716,80.3716,80.3328,80.3425,23910.0
2024-10-16 09:40:00,82.84,82.89,82.84,82.89,26732.0,80.3425,80.391,80.3425,80.391,26732.0
2024-10-16 09:45:00,82.88,82.89,82.85,82.85,30261.0,80.3813,80.391,80.3522,80.3522,30261.0
2024-10-16 09:50:00,82.86,82.86,82.83,82.84,20814.0,80.3619,80.3619,80.3328,80.3425,20814.0
2024-10-16 09:55:00,82.84,82.86,82.82,82.86,31690.0,80.3425,80.3619,80.3231,80.3619,31690.0
2024-10-16 10:00:00,82.84,82.85,82.83,82.84,187117.0,80.3425,80.3522,80.3328,80.3425,187117.0
2024-10-16 10:05:00,82.85,82.86,82.83,82.84,19237.0,80.3522,80.3619,80.3328,80.3425,19237.0
2024-10-16 10:10:00,82.84,82.87,82.84,82.86,66400.0,80.3425,80.3716,80.3425,80.3619,66400.0
2024-10-16 10:15:00,82.87,82.87,82.84,82.86,33159.0,80.3716,80.3716,80.3425,80.3619,33159.0
2024-10-16 10:20:00,82.86,82.86,82.85,82.86,17143.0,80.3619,80.3619,80.3522,80.3619,17143.0
2024-10-16 10:25:00,82.86,82.86,82.84,82.84,25459.0,80.3619,80.3619,80.3425,80.3425,25459.0
2024-10-16 10:30:00,82.84,82.85,82.83,82.83,24083.0,80.3425,80.3522,80.3328,80.3328,24083.0
2024-10-16 10:35:00,82.84,82.84,82.82,82.83,36248.0,80.3425,80.3425,80.3231,80.3328,36248.0
2024-10-16 10:40:00,82.83,82.86,82.82,82.86,33618.0,80.3328,80.3619,80.3231,80.3619,33618.0
2024-10-16 10:45:00,82.86,82.87,82.85,82.86,68805.0,80.3619,80.3716,80.3522,80.3619,68805.0
2024-10-16 10:50:00,82.87,82.9,82.86,82.9,35508.0,80.3716,80.4007,80.3619,80.4007,35508.0
2024-10-16 10:55:00,82.9,82.9,82.87,82.89,22667.0,80.4007,80.4007,80.3716,80.391,22667.0
2024-10-16 11:00:00,82.89,82.93,82.88,82.92,79878.0,80.391,80.4298,80.3813,80.4201,79878.0
2024-10-16 11:05:00,82.92,82.93,82.89,82.92,78987.0,80.4201,80.4298,80.391,80.4201,78987.0
2024-10-16 11:10:00,82.94,82.95,82.93,82.95,53029.0,80.4395,80.4492,80.4298,80.4492,53029.0
2024-10-16 11:15:00,82.95,82.96,82.94,82.95,12625.0,80.4492,80.4589,80.4395,80.4492,12625.0
2024-10-16 11:20:00,82.96,82.96,82.94,82.94,9471.0,80.4589,80.4589,80.4395,80.4395,9471.0
2024-10-16 11:25:00,82.94,82.96,82.94,82.96,147809.0,80.4395,80.4589,80.4395,80.4589,147809.0
2024-10-16 11:30:00,82.95,82.96,82.94,82.94,62604.0,80.4492,80.4589,80.4395,80.4395,62604.0
2024-10-16 11:35:00,82.94,82.95,82.92,82.92,39002.0,80.4395,80.4492,80.4201,80.4201,39002.0
2024-10-16 11:40:00,82.92,82.93,82.91,82.91,7472.0,80.4201,80.4298,80.4104,80.4104,7472.0
2024-10-16 11:45:00,82.91,82.92,82.9,82.9,14479.0,80.4104,80.4201,80.4007,80.4007,14479.0
2024-10-16 11:50:00,82.91,82.92,82.9,82.91,15994.0,80.4104,80.4201,80.4007,80.4104,15994.0
2024-10-16 11:55:00,82.91,82.92,82.89,82.9,13782.0,80.4104,80.4201,80.391,80.4007,13782.0
2024-10-16 12:00:00,82.9,82.9,82.88,82.88,35284.0,80.4007,80.4007,80.3813,80.3813,35284.0
2024-10-16 12:05:00,82.88,82.9,82.88,82.9,102519.0,80.3813,80.4007,80.3813,80.4007,102519.0
2024-10-16 12:10:00,82.9,82.9,82.87,82.88,59111.0,80.4007,80.4007,80.3716,80.3813,59111.0
2024-10-16 12:15:00,82.88,82.89,82.87,82.88,76260.0,80.3813,80.391,80.3716,80.3813,76260.0
2024-10-16 12:20:00,82.87,82.89,82.87,82.89,23762.0,80.3716,80.391,80.3716,80.391,23762.0
2024-10-16 12:25:00,82.89,82.9,82.88,82.89,9565.0,80.391,80.4007,80.3813,80.391,9565.0
2024-10-16 12:30:00,82.89,82.9,82.89,82.9,13360.0,80.391,80.4007,80.391,80.4007,13360.0
2024-10-16 12:35:00,82.9,82.9,82.87,82.87,11589.0,80.4007,80.4007,80.3716,80.3716,11589.0
2024-10-16 12:40:00,82.88,82.91,82.87,82.91,20835.0,80.3813,80.4104,80.3716,80.4104,20835.0
2024-10-16 12:45:00,82.91,82.91,82.89,82.9,23106.0,80.4104,80.4104,80.391,80.4007,23106.0
2024-10-16 12:50:00,82.89,82.91,82.89,82.91,51680.0,80.391,80.4104,80.391,80.4104,51680.0
2024-10-16 12:55:00,82.92,82.92,82.9,82.91,6472.0,80.4201,80.4201,80.4007,80.4104,6472.0
2024-10-16 13:00:00,82.91,82.92,82.9,82.9,15082.0,80.4104,80.4201,80.4007,80.4007,15082.0
2024-10-16 13:05:00,82.9,82.9,82.88,82.89,20409.0,80.4007,80.4007,80.3813,80.391,20409.0
2024-10-16 13:10:00,82.89,82.89,82.86,82.88,80072.0,80.391,80.391,80.3619,80.3813,80072.0
2024-10-16 13:15:00,82.88,82.88,82.87,82.88,2848.0,80.3813,80.3813,80.3716,80.3813,2848.0
2024-10-16 13:20:00,82.88,82.9,82.88,82.88,59633.0,80.3813,80.4007,80.3813,80.3813,59633.0
2024-10-16 13:25:00,82.89,82.89,82.87,82.88,9084.0,80.391,80.391,80.3716,80.3813,9084.0
2024-10-16 13:30:00,82.88,82.88,82.86,82.88,21891.0,80.3813,80.3813,80.3619,80.3813,21891.0
2024-10-16 13:35:00,82.88,82.9,82.87,82.9,5396.0,80.3813,80.4007,80.3716,80.4007,5396.0
2024-10-16 13:40:00,82.9,82.91,82.89,82.89,21194.0,80.4007,80.4104,80.391,80.391,21194.0
2024-10-16 13:45:00,82.89,82.89,82.88,82.89,13769.0,80.391,80.391,80.3813,80.391,13769.0
2024-10-16 13:50:00,82.9,82.91,82.89,82.9,28153.0,80.4007,80.4104,80.391,80.4007,28153.0
2024-10-16 13:55:00,82.89,82.9,82.89,82.9,8988.0,80.391,80.4007,80.391,80.4007,8988.0
2024-10-16 14:00:00,82.9,82.9,82.89,82.9,22823.0,80.4007,80.4007,80.391,80.4007,22823.0
2024-10-16 14:05:00,82.9,82.9,82.88,82.89,17169.0,80.4007,80.4007,80.3813,80.391,17169.0
2024-10-16 14:10:00,82.9,82.91,82.89,82.9,16608.0,80.4007,80.4104,80.391,80.4007,16608.0
2024-10-16 14:15:00,82.9,82.91,82.89,82.89,48706.0,80.4007,80.4104,80.391,80.391,48706.0
2024-10-16 14:20:00,82.9,82.91,82.89,82.91,59862.0,80.4007,80.4104,80.391,80.4104,59862.0
2024-10-16 14:25:00,82.91,82.91,82.9,82.91,48765.0,80.4104,80.4104,80.4007,80.4104,48765.0
2024-10-16 14:30:00,82.9,82.92,82.9,82.91,141441.0,80.4007,80.4201,80.4007,80.4104,141441.0
2024-10-16 14:35:00,82.9,82.92,82.89,82.9,85559.0,80.4007,80.4201,80.391,80.4007,85559.0
2024-10-16 14:40:00,82.9,82.9,82.89,82.9,40107.0,80.4007,80.4007,80.391,80.4007,40107.0
2024-10-16 14:45:00,82.9,82.9,82.89,82.9,19970.0,80.4007,80.4007,80.391,80.4007,19970.0
2024-10-16 14:50:00,82.9,82.91,82.9,82.9,71505.0,80.4007,80.4104,80.4007,80.4007,71505.0
2024-10-16 14:55:00,82.91,82.91,82.9,82.91,107591.0,80.4104,80.4104,80.4007,80.4104,107591.0
2024-10-16 15:00:00,82.9,82.91,82.89,82.89,75473.0,80.4007,80.4104,80.391,80.391,75473.0
2024-10-16 15:05:00,82.9,82.91,82.89,82.91,38780.0,80.4007,80.4104,80.391,80.4104,38780.0
2024-10-16 15:10:00,82.91,82.91,82.9,82.9,23199.0,80.4104,80.4104,80.4007,80.4007,23199.0
2024-10-16 15:15:00,82.91,82.91,82.89,82.89,483852.0,80.4104,80.4104,80.391,80.391,483852.0
2024-10-16 15:20:00,82.9,82.9,82.89,82.9,14109.0,80.4007,80.4007,80.391,80.4007,14109.0
2024-10-16 15:25:00,82.9,82.91,82.89,82.9,177205.0,80.4007,80.4104,80.391,80.4007,177205.0
2024-10-16 15:30:00,82.9,82.91,82.89,82.91,53357.0,80.4007,80.4104,80.391,80.4104,53357.0
2024-10-16 15:35:00,82.91,82.91,82.89,82.9,41365.0,80.4104,80.4104,80.391,80.4007,41365.0
2024-10-16 15:40:00,82.9,82.9,82.89,82.9,47830.0,80.4007,80.4007,80.391,80.4007,47830.0
2024-10-16 15:45:00,82.9,82.91,82.89,82.9,73464.0,80.4007,80.4104,80.391,80.4007,73464.0
2024-10-16 15:50:00,82.9,82.91,82.89,82.91,162317.0,80.4007,80.4104,80.391,80.4104,162317.0
2024-10-16 15:55:00,82.91,82.92,82.88,82.91,471727.0,80.4104,80.4201,80.3813,80.4104,471727.0
2024-10-17 09:30:00,82.85,82.85,82.64,82.66,241446.0,80.3522,80.3522,80.1485,80.1679,241446.0
2024-10-17 09:35:00,82.65,82.71,82.65,82.7,65221.0,80.1582,80.2164,80.1582,80.2067,65221.0
2024-10-17 09:40:00,82.71,82.73,82.67,82.68,100027.0,80.2164,80.2358,80.1776,80.1873,100027.0
2024-10-17 09:45:00,82.67,82.68,82.61,82.62,103055.0,80.1776,80.1873,80.1194,80.1291,103055.0
2024-10-17 09:50:00,82.62,82.63,82.59,82.59,95742.0,80.1291,80.1388,80.1,80.1,95742.0
2024-10-17 09:55:00,82.6,82.62,82.59,82.62,56552.0,80.1097,80.1291,80.1,80.1291,56552.0
2024-10-17 10:00:00,82.62,82.63,82.61,82.61,47547.0,80.1291,80.1388,80.1194,80.1194,47547.0
2024-10-17 10:05:00,82.62,82.62,82.59,82.61,71603.0,80.1291,80.1291,80.1,80.1194,71603.0
2024-10-17 10:10:00,82.62,82.63,82.6,82.62,17517.0,80.1291,80.1388,80.1097,80.1291,17517.0
2024-10-17 10:15:00,82.62,82.63,82.6,82.61,42253.0,80.1291,80.1388,80.1097,80.1194,42253.0
2024-10-17 10:20:00,82.61,82.61,82.58,82.59,264193.0,80.1194,80.1194,80.0903,80.1,264193.0
2024-10-17 10:25:00,82.59,82.59,82.57,82.58,578436.0,80.1,80.1,80.0806,80.0903,578436.0
2024-10-17 10:30:00,82.58,82.58,82.56,82.58,55465.0,80.0903,80.0903,80.0709,80.0903,55465.0
2024-10-17 10:35:00,82.58,82.58,82.55,82.56,99465.0,80.0903,80.0903,80.0612,80.0709,99465.0
2024-10-17 10:40:00,82.56,82.57,82.55,82.56,41875.0,80.0709,80.0806,80.0612,80.0709,41875.0
2024-10-17 10:45:00,82.56,82.57,82.55,82.56,26892.0,80.0709,80.0806,80.0612,80.0709,26892.0
2024-10-17 10:50:00,82.56,82.56,82.55,82.56,34580.0,80.0709,80.0709,80.0612,80.0709,34580.0
2024-10-17 10:55:00,82.56,82.57,82.55,82.57,33631.0,80.0709,80.0806,80.0612,80.0806,33631.0
2024-10-17 11:00:00,82.56,82.57,82.54,82.55,78125.0,80.0709,80.0806,80.0515,80.0612,78125.0
2024-10-17 11:05:00,82.55,82.55,82.53,82.55,464835.0,80.0612,80.0612,80.0418,80.0612,464835.0
2024-10-17 11:10:00,82.55,82.55,82.53,82.54,260452.0,80.0612,80.0612,80.0418,80.0515,260452.0
2024-10-17 11:15:00,82.54,82.55,82.53,82.55,743904.0,80.0515,80.0612,80.0418,80.0612,743904.0
2024-10-17 11:20:00,82.55,82.56,82.54,82.56,362149.0,80.0612,80.0709,80.0515,80.0709,362149.0
2024-10-17 11:25:00,82.56,82.58,82.55,82.58,195085.0,80.0709,80.0903,80.0612,80.0903,195085.0
2024-10-17 11:30:00,82.58,82.61,82.57,82.6,150283.0,80.0903,80.1194,80.0806,80.1097,150283.0
2024-10-17 11:35:00,82.59,82.6,82.57,82.59,34723.0,80.1,80.1097,80.0806,80.1,34723.0
2024-10-17 11:40:00,82.59,82.59,82.57,82.58,59423.0,80.1,80.1,80.0806,80.0903,59423.0
2024-10-17 11:45:00,82.58,82.58,82.55,82.56,28890.0,80.0903,80.0903,80.0612,80.0709,28890.0
2024-10-17 11:50:00,82.56,82.56,82.54,82.56,24434.0,80.0709,80.0709,80.0515,80.0709,24434.0
2024-10-17 11:55:00,82.56,82.58,82.55,82.57,71684.0,80.0709,80.0903,80.0612,80.0806,71684.0
2024-10-17 12:00:00,82.57,82.58,82.53,82.53,82761.0,80.0806,80.0903,80.0418,80.0418,82761.0
2024-10-17 12:05:00,82.54,82.55,82.52,82.54,172205.0,80.0515,80.0612,80.0322,80.0515,172205.0
2024-10-17 12:10:00,82.54,82.54,82.53,82.54,23585.0,80.0515,80.0515,80.0418,80.0515,23585.0
2024-10-17 12:15:00,82.53,82.54,82.53,82.54,10730.0,80.0418,80.0515,80.0418,80.0515,10730.0
2024-10-17 12:20:00,82.54,82.55,82.53,82.55,62754.0,80.0515,80.0612,80.0418,80.0612,62754.0
2024-10-17 12:25:00,82.54,82.55,82.53,82.55,17967.0,80.0515,80.0612,80.0418,80.0612,17967.0
2024-10-17 12:30:00,82.55,82.56,82.54,82.56,20418.0,80.0612,80.0709,80.0515,80.0709,20418.0
2024-10-17 12:35:00,82.55,82.56,82.55,82.56,51553.0,80.0612,80.0709,80.0612,80.0709,51553.0
2024-10-17 12:40:00,82.56,82.56,82.54,82.54,28586.0,80.0709,80.0709,80.0515,80.0515,28586.0
2024-10-17 12:45:00,82.55,82.55,82.53,82.53,26129.0,80.0612,80.0612,80.0418,80.0418,26129.0
2024-10-17 12:50:00,82.54,82.54,82.53,82.54,48026.0,80.0515,80.0515,80.0418,80.0515,48026.0
2024-10-17 12:55:00,82.54,82.54,82.53,82.54,147075.0,80.0515,80.0515,80.0418,80.0515,147075.0
2024-10-17 13:00:00,82.54,82.54,82.51,82.54,963734.0,80.0515,80.0515,80.0225,80.0515,963734.0
2024-10-17 13:05:00,82.54,82.55,82.53,82.55,35115.0,80.0515,80.0612,80.0418,80.0612,35115.0
2024-10-17 13:10:00,82.55,82.55,82.54,82.55,90581.0,80.0612,80.0612,80.0515,80.0612,90581.0
2024-10-17 13:15:00,82.55,82.55,82.53,82.55,542682.0,80.0612,80.0612,80.0418,80.0612,542682.0
2024-10-17 13:20:00,82.54,82.55,82.53,82.54,110727.0,80.0515,80.0612,80.0418,80.0515,110727.0
2024-10-17 13:25:00,82.54,82.54,82.53,82.54,121098.0,80.0515,80.0515,80.0418,80.0515,121098.0
2024-10-17 13:30:00,82.54,82.54,82.52,82.53,61519.0,80.0515,80.0515,80.0322,80.0418,61519.0
2024-10-17 13:35:00,82.53,82.53,82.51,82.52,101438.0,80.0418,80.0418,80.0225,80.0322,101438.0
2024-10-17 13:40:00,82.52,82.52,82.5,82.51,70060.0,80.0322,80.0322,80.0128,80.0225,70060.0
2024-10-17 13:45:00,82.52,82.52,82.51,82.52,22531.0,80.0322,80.0322,80.0225,80.0322,22531.0
2024-10-17 13:50:00,82.52,82.52,82.51,82.52,69678.0,80.0322,80.0322,80.0225,80.0322,69678.0
2024-10-17 13:55:00,82.52,82.52,82.51,82.52,42818.0,80.0322,80.0322,80.0225,80.0322,42818.0
2024-10-17 14:00:00,82.52,82.53,82.51,82.52,74089.0,80.0322,80.0418,80.0225,80.0322,74089.0
2024-10-17 14:05:00,82.51,82.51,82.5,82.51,33478.0,80.0225,80.0225,80.0128,80.0225,33478.0
2024-10-17 14:10:00,82.51,82.51,82.5,82.51,18088.0,80.0225,80.0225,80.0128,80.0225,18088.0
2024-10-17 14:15:00,82.51,82.51,82.49,82.5,64723.0,80.0225,80.0225,80.0031,80.0128,64723.0
2024-10-17 14:20:00,82.5,82.51,82.49,82.51,63042.0,80.0128,80.0225,80.0031,80.0225,63042.0
2024-10-17 14:25:00,82.5,82.52,82.5,82.51,129703.0,80.0128,80.0322,80.0128,80.0225,129703.0
2024-10-17 14:30:00,82.51,82.51,82.5,82.51,224562.0,80.0225,80.0225,80.0128,80.0225,224562.0
2024-10-17 14:35:00,82.51,82.51,82.5,82.51,100511.0,80.0225,80.0225,80.0128,80.0225,100511.0
2024-10-17 14:40:00,82.51,82.52,82.5,82.52,19148.0,80.0225,80.0322,80.0128,80.0322,19148.0
2024-10-17 14:45:00,82.52,82.52,82.5,82.51,140543.0,80.0322,80.0322,80.0128,80.0225,140543.0
2024-10-17 14:50:00,82.51,82.51,82.5,82.51,63903.0,80.0225,80.0225,80.0128,80.0225,63903.0
2024-10-17 14:55:00,82.5,82.51,82.5,82.51,109216.0,80.0128,80.0225,80.0128,80.0225,109216.0
2024-10-17 15:00:00,82.51,82.52,82.5,82.51,126309.0,80.0225,80.0322,80.0128,80.0225,126309.0
2024-10-17 15:05:00,82.52,82.52,82.5,82.51,343548.0,80.0322,80.0322,80.0128,80.0225,343548.0
2024-10-17 15:10:00,82.51,82.52,82.5,82.52,42187.0,80.0225,80.0322,80.0128,80.0322,42187.0
2024-10-17 15:15:00,82.52,82.53,82.51,82.53,93567.0,80.0322,80.0418,80.0225,80.0418,93567.0
2024-10-17 15:20:00,82.53,82.53,82.52,82.53,21556.0,80.0418,80.0418,80.0322,80.0418,21556.0
2024-10-17 15:25:00,82.53,82.54,82.52,82.54,49722.0,80.0418,80.0515,80.0322,80.0515,49722.0
2024-10-17 15:30:00,82.54,82.54,82.52,82.53,53831.0,80.0515,80.0515,80.0322,80.0418,53831.0
2024-10-17 15:35:00,82.53,82.54,82.52,82.54,140174.0,80.0418,80.0515,80.0322,80.0515,140174.0
2024-10-17 15:40:00,82.54,82.55,82.53,82.55,177235.0,80.0515,80.0612,80.0418,80.0612,177235.0
2024-10-17 15:45:00,82.55,82.55,82.54,82.55,43147.0,80.0612,80.0612,80.0515,80.0612,43147.0
2024-10-17 15:50:00,82.55,82.55,82.51,82.52,562110.0,80.0612,80.0612,80.0225,80.0322,562110.0
2024-10-17 15:55:00,82.53,82.54,82.5,82.54,589998.0,80.0418,80.0515,80.0128,80.0515,589998.0
2024-10-18 09:30:00,82.77,82.86,82.63,82.66,461429.0,80.2746,80.3619,80.1388,80.1679,461429.0
2024-10-18 09:35:00,82.67,82.68,82.64,82.65,20258.0,80.1776,80.1873,80.1485,80.1582,20258.0
2024-10-18 09:40:00,82.64,82.64,82.61,82.61,7691.0,80.1485,80.1485,80.1194,80.1194,7691.0
2024-10-18 09:45:00,82.62,82.62,82.6,82.62,13908.0,80.1291,80.1291,80.1097,80.1291,13908.0
2024-10-18 09:50:00,82.62,82.63,82.61,82.62,90824.0,80.1291,80.1388,80.1194,80.1291,90824.0
2024-10-18 09:55:00,82.62,82.64,82.61,82.62,171153.0,80.1291,80.1485,80.1194,80.1291,171153.0
2024-10-18 10:00:00,82.63,82.64,82.62,82.64,42160.0,80.1388,80.1485,80.1291,80.1485,42160.0
2024-10-18 10:05:00,82.64,82.66,82.62,82.64,24847.0,80.1485,80.1679,80.1291,80.1485,24847.0
2024-10-18 10:10:00,82.64,82.64,82.62,82.63,176816.0,80.1485,80.1485,80.1291,80.1388,176816.0
2024-10-18 10:15:00,82.63,82.64,82.62,82.63,61621.0,80.1388,80.1485,80.1291,80.1388,61621.0
2024-10-18 10:20:00,82.63,82.64,82.62,82.64,25725.0,80.1388,80.1485,80.1291,80.1485,25725.0
2024-10-18 10:25:00,82.63,82.64,82.6,82.61,43381.0,80.1388,80.1485,80.1097,80.1194,43381.0
2024-10-18 10:30:00,82.61,82.61,82.59,82.59,73409.0,80.1194,80.1194,80.1,80.1,73409.0
2024-10-18 10:35:00,82.59,82.6,82.58,82.6,249379.0,80.1,80.1097,80.0903,80.1097,249379.0
2024-10-18 10:40:00,82.6,82.61,82.58,82.59,251866.0,80.1097,80.1194,80.0903,80.1,251866.0
2024-10-18 10:45:00,82.6,82.61,82.59,82.61,14900.0,80.1097,80.1194,80.1,80.1194,14900.0
2024-10-18 10:50:00,82.61,82.62,82.6,82.61,17545.0,80.1194,80.1291,80.1097,80.1194,17545.0
2024-10-18 10:55:00,82.61,82.63,82.6,82.6,186079.0,80.1194,80.1388,80.1097,80.1097,186079.0
2024-10-18 11:00:00,82.61,82.62,82.6,82.62,22073.0,80.1194,80.1291,80.1097,80.1291,22073.0
2024-10-18 11:05:00,82.62,82.62,82.59,82.59,58465.0,80.1291,80.1291,80.1,80.1,58465.0
2024-10-18 11:10:00,82.6,82.62,82.59,82.61,24349.0,80.1097,80.1291,80.1,80.1194,24349.0
2024-10-18 11:15:00,82.6,82.61,82.58,82.61,250104.0,80.1097,80.1194,80.0903,80.1194,250104.0
2024-10-18 11:20:00,82.61,82.61,82.59,82.59,13528.0,80.1194,80.1194,80.1,80.1,13528.0
2024-10-18 11:25:00,82.6,82.6,82.58,82.59,21311.0,80.1097,80.1097,80.0903,80.1,21311.0
2024-10-18 11:30:00,82.59,82.62,82.59,82.62,240902.0,80.1,80.1291,80.1,80.1291,240902.0
2024-10-18 11:35:00,82.61,82.63,82.6,82.61,201457.0,80.1194,80.1388,80.1097,80.1194,201457.0
2024-10-18 11:40:00,82.61,82.61,82.6,82.61,130727.0,80.1194,80.1194,80.1097,80.1194,130727.0
2024-10-18 11:45:00,82.61,82.62,82.6,82.62,50464.0,80.1194,80.1291,80.1097,80.1291,50464.0
2024-10-18 11:50:00,82.61,82.62,82.59,82.59,52987.0,80.1194,80.1291,80.1,80.1,52987.0
2024-10-18 11:55:00,82.59,82.6,82.59,82.59,50162.0,80.1,80.1097,80.1,80.1,50162.0
2024-10-18 12:00:00,82.59,82.6,82.58,82.59,11048.0,80.1,80.1097,80.0903,80.1,11048.0
2024-10-18 12:05:00,82.59,82.6,82.58,82.59,405620.0,80.1,80.1097,80.0903,80.1,405620.0
2024-10-18 12:10:00,82.59,82.6,82.57,82.58,210142.0,80.1,80.1097,80.0806,80.0903,210142.0
2024-10-18 12:15:00,82.58,82.59,82.57,82.59,274594.0,80.0903,80.1,80.0806,80.1,274594.0
2024-10-18 12:20:00,82.59,82.59,82.58,82.59,18851.0,80.1,80.1,80.0903,80.1,18851.0
2024-10-18 12:25:00,82.59,82.6,82.58,82.59,7230.0,80.1,80.1097,80.0903,80.1,7230.0
2024-10-18 12:30:00,82.59,82.61,82.59,82.61,19324.0,80.1,80.1194,80.1,80.1194,19324.0
2024-10-18 12:35:00,82.61,82.62,82.59,82.62,27250.0,80.1194,80.1291,80.1,80.1291,27250.0
2024-10-18 12:40:00,82.62,82.62,82.61,82.62,163020.0,80.1291,80.1291,80.1194,80.1291,163020.0
2024-10-18 12:45:00,82.62,82.62,82.61,82.62,5207.0,80.1291,80.1291,80.1194,80.1291,5207.0
2024-10-18 12:50:00,82.62,82.64,82.61,82.64,55299.0,80.1291,80.1485,80.1194,80.1485,55299.0
2024-10-18 12:55:00,82.63,82.65,82.63,82.65,23051.0,80.1388,80.1582,80.1388,80.1582,23051.0
2024-10-18 13:00:00,82.65,82.65,82.63,82.64,14643.0,80.1582,80.1582,80.1388,80.1485,14643.0
2024-10-18 13:05:00,82.63,82.64,82.62,82.64,19962.0,80.1388,80.1485,80.1291,80.1485,19962.0
2024-10-18 13:10:00,82.64,82.64,82.63,82.64,24381.0,80.1485,80.1485,80.1388,80.1485,24381.0
2024-10-18 13:15:00,82.64,82.64,82.61,82.62,135519.0,80.1485,80.1485,80.1194,80.1291,135519.0
2024-10-18 13:20:00,82.62,82.62,82.6,82.61,4956.0,80.1291,80.1291,80.1097,80.1194,4956.0
2024-10-18 13:25:00,82.6,82.6,82.57,82.58,18405.0,80.1097,80.1097,80.0806,80.0903,18405.0
2024-10-18 13:30:00,82.58,82.59,82.58,82.59,42205.0,80.0903,80.1,80.0903,80.1,42205.0
2024-10-18 13:35:00,82.58,82.59,82.56,82.57,63229.0,80.0903,80.1,80.0709,80.0806,63229.0
2024-10-18 13:40:00,82.57,82.57,82.56,82.57,51243.0,80.0806,80.0806,80.0709,80.0806,51243.0
2024-10-18 13:45:00,82.56,82.57,82.56,82.56,23406.0,80.0709,80.0806,80.0709,80.0709,23406.0
2024-10-18 13:50:00,82.56,82.57,82.55,82.55,16356.0,80.0709,80.0806,80.0612,80.0612,16356.0
2024-10-18 13:55:00,82.55,82.57,82.54,82.56,25830.0,80.0612,80.0806,80.0515,80.0709,25830.0
2024-10-18 14:00:00,82.57,82.59,82.56,82.59,27766.0,80.0806,80.1,80.0709,80.1,27766.0
2024-10-18 14:05:00,82.59,82.6,82.58,82.59,20278.0,80.1,80.1097,80.0903,80.1,20278.0
2024-10-18 14:10:00,82.59,82.6,82.58,82.59,19830.0,80.1,80.1097,80.0903,80.1,19830.0
2024-10-18 14:15:00,82.6,82.6,82.59,82.59,19983.0,80.1097,80.1097,80.1,80.1,19983.0
2024-10-18 14:20:00,82.6,82.61,82.59,82.61,11208.0,80.1097,80.1194,80.1,80.1194,11208.0
2024-10-18 14:25:00,82.61,82.61,82.59,82.59,35021.0,80.1194,80.1194,80.1,80.1,35021.0
2024-10-18 14:30:00,82.59,82.6,82.59,82.6,54452.0,80.1,80.1097,80.1,80.1097,54452.0
2024-10-18 14:35:00,82.6,82.6,82.59,82.59,9682.0,80.1097,80.1097,80.1,80.1,9682.0
2024-10-18 14:40:00,82.59,82.6,82.57,82.58,49615.0,80.1,80.1097,80.0806,80.0903,49615.0
2024-10-18 14:45:00,82.58,82.59,82.57,82.59,45843.0,80.0903,80.1,80.0806,80.1,45843.0
2024-10-18 14:50:00,82.59,82.59,82.56,82.57,243979.0,80.1,80.1,80.0709,80.0806,243979.0
2024-10-18 14:55:00,82.57,82.58,82.55,82.56,377473.0,80.0806,80.0903,80.0612,80.0709,377473.0
2024-10-18 15:00:00,82.56,82.56,82.53,82.56,362031.0,80.0709,80.0709,80.0418,80.0709,362031.0
2024-10-18 15:05:00,82.56,82.57,82.55,82.56,43524.0,80.0709,80.0806,80.0612,80.0709,43524.0
2024-10-18 15:10:00,82.56,82.57,82.56,82.56,76639.0,80.0709,80.0806,80.0709,80.0709,76639.0
2024-10-18 15:15:00,82.56,82.57,82.56,82.56,44279.0,80.0709,80.0806,80.0709,80.0709,44279.0
2024-10-18 15:20:00,82.56,82.57,82.56,82.56,812679.0,80.0709,80.0806,80.0709,80.0709,812679.0
2024-10-18 15:25:00,82.56,82.57,82.56,82.57,14517.0,80.0709,80.0806,80.0709,80.0806,14517.0
2024-10-18 15:30:00,82.56,82.57,82.56,82.56,17927.0,80.0709,80.0806,80.0709,80.0709,17927.0
2024-10-18 15:35:00,82.57,82.57,82.56,82.56,40824.0,80.0806,80.0806,80.0709,80.0709,40824.0
2024-10-18 15:40:00,82.57,82.57,82.56,82.56,22145.0,80.0806,80.0806,80.0709,80.0709,22145.0
2024-10-18 15:45:00,82.56,82.57,82.54,82.55,293239.0,80.0709,80.0806,80.0515,80.0612,293239.0
2024-10-18 15:50:00,82.54,82.55,82.53,82.55,50914.0,80.0515,80.0612,80.0418,80.0612,50914.0
2024-10-18 15:55:00,82.55,82.55,82.52,82.53,144048.0,80.0612,80.0612,80.0322,80.0418,144048.0
2024-10-21 09:30:00,82.3,82.37,82.25,82.27,110611.0,79.8188,79.8867,79.7703,79.7897,110611.0
2024-10-21 09:35:00,82.27,82.28,82.24,82.25,63742.0,79.7897,79.7994,79.7606,79.7703,63742.0
2024-10-21 09:40:00,82.25,82.26,82.24,82.25,40942.0,79.7703,79.78,79.7606,79.7703,40942.0
2024-10-21 09:45:00,82.24,82.27,82.21,82.22,36431.0,79.7606,79.7897,79.7315,79.7412,36431.0
2024-10-21 09:50:00,82.22,82.22,82.18,82.19,69205.0,79.7412,79.7412,79.7024,79.7121,69205.0
2024-10-21 09:55:00,82.19,82.19,82.15,82.16,62919.0,79.7121,79.7121,79.6733,79.683,62919.0
2024-10-21 10:00:00,82.16,82.17,82.15,82.16,52023.0,79.683,79.6927,79.6733,79.683,52023.0
2024-10-21 10:05:00,82.16,82.18,82.15,82.17,73106.0,79.683,79.7024,79.6733,79.6927,73106.0
2024-10-21 10:10:00,82.17,82.18,82.14,82.15,37490.0,79.6927,79.7024,79.6636,79.6733,37490.0
2024-10-21 10:15:00,82.15,82.15,82.13,82.14,105876.0,79.6733,79.6733,79.6539,79.6636,105876.0
2024-10-21 10:20:00,82.14,82.14,82.12,82.13,56743.0,79.6636,79.6636,79.6442,79.6539,56743.0
2024-10-21 10:25:00,82.13,82.13,82.12,82.13,87052.0,79.6539,79.6539,79.6442,79.6539,87052.0
2024-10-21 10:30:00,82.12,82.14,82.1,82.11,96011.0,79.6442,79.6636,79.6248,79.6345,96011.0
2024-10-21 10:35:00,82.1,82.11,82.09,82.11,36536.0,79.6248,79.6345,79.6151,79.6345,36536.0
2024-10-21 10:40:00,82.11,82.11,82.08,82.1,111082.0,79.6345,79.6345,79.6054,79.6248,111082.0
2024-10-21 10:45:00,82.11,82.11,82.08,82.09,32490.0,79.6345,79.6345,79.6054,79.6151,32490.0
2024-10-21 10:50:00,82.09,82.09,82.07,82.08,35954.0,79.6151,79.6151,79.5957,79.6054,35954.0
2024-10-21 10:55:00,82.08,82.08,82.06,82.06,116918.0,79.6054,79.6054,79.586,79.586,116918.0
2024-10-21 11:00:00,82.07,82.07,82.03,82.04,136451.0,79.5957,79.5957,79.5569,79.5666,136451.0
2024-10-21 11:05:00,82.04,82.04,81.99,82.0,71818.0,79.5666,79.5666,79.5181,79.5278,71818.0
2024-10-21 11:10:00,82.0,82.02,81.99,82.02,202174.0,79.5278,79.5472,79.5181,79.5472,202174.0
2024-10-21 11:15:00,82.02,82.02,82.0,82.02,16847.0,79.5472,79.5472,79.5278,79.5472,16847.0
2024-10-21 11:20:00,82.01,82.03,82.01,82.03,32413.0,79.5375,79.5569,79.5375,79.5569,32413.0
2024-10-21 11:25:00,82.02,82.02,82.0,82.01,40805.0,79.5472,79.5472,79.5278,79.5375,40805.0
2024-10-21 11:30:00,82.01,82.01,81.99,82.0,217666.0,79.5375,79.5375,79.5181,79.5278,217666.0
2024-10-21 11:35:00,82.0,82.0,81.98,81.98,114311.0,79.5278,79.5278,79.5084,79.5084,114311.0
2024-10-21 11:40:00,81.98,82.01,81.97,82.0,53359.0,79.5084,79.5375,79.4987,79.5278,53359.0
2024-10-21 11:45:00,81.99,82.01,81.99,82.01,116564.0,79.5181,79.5375,79.5181,79.5375,116564.0
2024-10-21 11:50:00,82.01,82.02,82.0,82.01,28725.0,79.5375,79.5472,79.5278,79.5375,28725.0
2024-10-21 11:55:00,82.01,82.02,82.0,82.02,25736.0,79.5375,79.5472,79.5278,79.5472,25736.0
2024-10-21 12:00:00,82.02,82.02,82.0,82.01,16196.0,79.5472,79.5472,79.5278,79.5375,16196.0
2024-10-21 12:05:00,82.01,82.01,82.0,82.01,23204.0,79.5375,79.5375,79.5278,79.5375,23204.0
2024-10-21 12:10:00,82.01,82.01,81.98,81.98,60198.0,79.5375,79.5375,79.5084,79.5084,60198.0
2024-10-21 12:15:00,81.98,82.0,81.98,81.98,81229.0,79.5084,79.5278,79.5084,79.5084,81229.0
2024-10-21 12:20:00,81.98,81.99,81.98,81.98,40656.0,79.5084,79.5181,79.5084,79.5084,40656.0
2024-10-21 12:25:00,81.98,81.99,81.98,81.98,19847.0,79.5084,79.5181,79.5084,79.5084,19847.0
2024-10-21 12:30:00,81.98,82.0,81.98,82.0,236148.0,79.5084,79.5278,79.5084,79.5278,236148.0
2024-10-21 12:35:00,82.01,82.01,81.97,81.98,141321.0,79.5375,79.5375,79.4987,79.5084,141321.0
2024-10-21 12:40:00,81.98,81.99,81.96,81.97,32250.0,79.5084,79.5181,79.489,79.4987,32250.0
2024-10-21 12:45:00,81.97,81.97,81.95,81.97,39941.0,79.4987,79.4987,79.4793,79.4987,39941.0
2024-10-21 12:50:00,81.97,81.98,81.96,81.98,29786.0,79.4987,79.5084,79.489,79.5084,29786.0
2024-10-21 12:55:00,81.98,81.98,81.97,81.98,160202.0,79.5084,79.5084,79.4987,79.5084,160202.0
2024-10-21 13:00:00,81.98,81.99,81.97,81.98,47678.0,79.5084,79.5181,79.4987,79.5084,47678.0
2024-10-21 13:05:00,81.98,81.99,81.97,81.99,42065.0,79.5084,79.5181,79.4987,79.5181,42065.0
2024-10-21 13:10:00,81.98,81.99,81.98,81.98,91979.0,79.5084,79.5181,79.5084,79.5084,91979.0
2024-10-21 13:15:00,81.98,81.99,81.97,81.98,38208.0,79.5084,79.5181,79.4987,79.5084,38208.0
2024-10-21 13:20:00,81.98,81.98,81.97,81.98,135078.0,79.5084,79.5084,79.4987,79.5084,135078.0
2024-10-21 13:25:00,81.98,81.99,81.97,81.98,18439.0,79.5084,79.5181,79.4987,79.5084,18439.0
2024-10-21 13:30:00,81.99,82.0,81.98,82.0,21157.0,79.5181,79.5278,79.5084,79.5278,21157.0
2024-10-21 13:35:00,82.0,82.02,81.99,82.02,186049.0,79.5278,79.5472,79.5181,79.5472,186049.0
2024-10-21 13:40:00,82.02,82.02,82.01,82.02,10755.0,79.5472,79.5472,79.5375,79.5472,10755.0
2024-10-21 13:45:00,82.02,82.02,82.0,82.01,27311.0,79.5472,79.5472,79.5278,79.5375,27311.0
2024-10-21 13:50:00,82.01,82.03,82.01,82.03,23926.0,79.5375,79.5569,79.5375,79.5569,23926.0
2024-10-21 13:55:00,82.03,82.03,82.01,82.02,29185.0,79.5569,79.5569,79.5375,79.5472,29185.0
2024-10-21 14:00:00,82.02,82.03,82.01,82.03,84838.0,79.5472,79.5569,79.5375,79.5569,84838.0
2024-10-21 14:05:00,82.03,82.03,82.01,82.03,79999.0,79.5569,79.5569,79.5375,79.5569,79999.0
2024-10-21 14:10:00,82.03,82.03,82.0,82.01,76746.0,79.5569,79.5569,79.5278,79.5375,76746.0
2024-10-21 14:15:00,82.01,82.02,82.0,82.02,164226.0,79.5375,79.5472,79.5278,79.5472,164226.0
2024-10-21 14:20:00,82.02,82.02,81.99,82.0,83490.0,79.5472,79.5472,79.5181,79.5278,83490.0
2024-10-21 14:25:00,82.0,82.01,81.99,82.01,18408.0,79.5278,79.5375,79.5181,79.5375,18408.0
2024-10-21 14:30:00,82.01,82.01,81.99,82.0,45458.0,79.5375,79.5375,79.5181,79.5278,45458.0
2024-10-21 14:35:00,82.0,82.01,81.99,82.0,35997.0,79.5278,79.5375,79.5181,79.5278,35997.0
2024-10-21 14:40:00,82.0,82.0,81.98,81.98,26143.0,79.5278,79.5278,79.5084,79.5084,26143.0
2024-10-21 14:45:00,81.98,81.99,81.98,81.98,75372.0,79.5084,79.5181,79.5084,79.5084,75372.0
2024-10-21 14:50:00,81.98,81.99,81.98,81.98,120517.0,79.5084,79.5181,79.5084,79.5084,120517.0
2024-10-21 14:55:00,81.98,81.98,81.95,81.97,160362.0,79.5084,79.5084,79.4793,79.4987,160362.0
2024-10-21 15:00:00,81.97,81.98,81.96,81.98,68358.0,79.4987,79.5084,79.489,79.5084,68358.0
2024-10-21 15:05:00,81.98,81.99,81.97,81.99,281697.0,79.5084,79.5181,79.4987,79.5181,281697.0
2024-10-21 15:10:00,81.99,81.99,81.98,81.98,45378.0,79.5181,79.5181,79.5084,79.5084,45378.0
2024-10-21 15:15:00,81.98,81.99,81.97,81.98,32746.0,79.5084,79.5181,79.4987,79.5084,32746.0
2024-10-21 15:20:00,81.98,81.98,81.96,81.97,53805.0,79.5084,79.5084,79.489,79.4987,53805.0
2024-10-21 15:25:00,81.97,81.97,81.96,81.97,107918.0,79.4987,79.4987,79.489,79.4987,107918.0
2024-10-21 15:30:00,81.97,81.97,81.96,81.97,90378.0,79.4987,79.4987,79.489,79.4987,90378.0
2024-10-21 15:35:00,81.96,81.97,81.95,81.95,61492.0,79.489,79.4987,79.4793,79.4793,61492.0
2024-10-21 15:40:00,81.96,81.96,81.94,81.94,47058.0,79.489,79.489,79.4696,79.4696,47058.0
2024-10-21 15:45:00,81.95,81.95,81.94,81.95,65083.0,79.4793,79.4793,79.4696,79.4793,65083.0
2024-10-21 15:50:00,81.95,81.95,81.94,81.95,146322.0,79.4793,79.4793,79.4696,79.4793,146322.0
2024-10-21 15:55:00,81.95,81.95,81.91,81.93,410460.0,79.4793,79.4793,79.4405,79.4599,410460.0
2024-10-22 09:30:00,82.0,82.01,81.96,81.98,70536.0,79.5278,79.5375,79.489,79.5084,70536.0
2024-10-22 09:35:00,81.98,82.01,81.98,82.0,17315.0,79.5084,79.5375,79.5084,79.5278,17315.0
2024-10-22 09:40:00,81.99,81.99,81.95,81.95,34513.0,79.5181,79.5181,79.4793,79.4793,34513.0
2024-10-22 09:45:00,81.95,81.99,81.95,81.98,493324.0,79.4793,79.5181,79.4793,79.5084,493324.0
2024-10-22 09:50:00,81.97,81.98,81.95,81.96,34285.0,79.4987,79.5084,79.4793,79.489,34285.0
2024-10-22 09:55:00,81.96,81.96,81.91,81.92,87985.0,79.489,79.489,79.4405,79.4502,87985.0
2024-10-22 10:00:00,81.92,81.93,81.86,81.86,39930.0,79.4502,79.4599,79.392,79.392,39930.0
2024-10-22 10:05:00,81.86,81.91,81.86,81.91,74258.0,79.392,79.4405,79.392,79.4405,74258.0
2024-10-22 10:10:00,81.91,81.93,81.9,81.93,197563.0,79.4405,79.4599,79.4308,79.4599,197563.0
2024-10-22 10:15:00,81.93,81.93,81.9,81.91,59858.0,79.4599,79.4599,79.4308,79.4405,59858.0
2024-10-22 10:20:00,81.9,81.91,81.88,81.89,43849.0,79.4308,79.4405,79.4114,79.4211,43849.0
2024-10-22 10:25:00,81.88,81.89,81.87,81.88,40004.0,79.4114,79.4211,79.4017,79.4114,40004.0
2024-10-22 10:30:00,81.88,81.89,81.87,81.88,24052.0,79.4114,79.4211,79.4017,79.4114,24052.0
2024-10-22 10:35:00,81.88,81.88,81.85,81.86,115466.0,79.4114,79.4114,79.3823,79.392,115466.0
2024-10-22 10:40:00,81.87,81.87,81.84,81.86,30465.0,79.4017,79.4017,79.3727,79.392,30465.0
2024-10-22 10:45:00,81.86,81.87,81.85,81.87,125722.0,79.392,79.4017,79.3823,79.4017,125722.0
2024-10-22 10:50:00,81.87,81.88,81.86,81.88,17816.0,79.4017,79.4114,79.392,79.4114,17816.0
2024-10-22 10:55:00,81.88,81.89,81.86,81.87,39944.0,79.4114,79.4211,79.392,79.4017,39944.0
2024-10-22 11:00:00,81.87,81.88,81.86,81.86,44165.0,79.4017,79.4114,79.392,79.392,44165.0
2024-10-22 11:05:00,81.87,81.88,81.85,81.86,35024.0,79.4017,79.4114,79.3823,79.392,35024.0
2024-10-22 11:10:00,81.86,81.88,81.85,81.86,47875.0,79.392,79.4114,79.3823,79.392,47875.0
2024-10-22 11:15:00,81.85,81.86,81.84,81.84,34982.0,79.3823,79.392,79.3727,79.3727,34982.0
2024-10-22 11:20:00,81.85,81.86,81.83,81.84,286889.0,79.3823,79.392,79.363,79.3727,286889.0
2024-10-22 11:25:00,81.84,81.85,81.82,81.83,132971.0,79.3727,79.3823,79.3533,79.363,132971.0
2024-10-22 11:30:00,81.83,81.84,81.82,81.82,187092.0,79.363,79.3727,79.3533,79.3533,187092.0
2024-10-22 11:35:00,81.83,81.83,81.81,81.82,82691.0,79.363,79.363,79.3436,79.3533,82691.0
2024-10-22 11:40:00,81.81,81.83,81.81,81.81,49116.0,79.3436,79.363,79.3436,79.3436,49116.0
2024-10-22 11:45:00,81.81,81.83,81.8,81.82,42230.0,79.3436,79.363,79.3339,79.3533,42230.0
2024-10-22 11:50:00,81.82,81.83,81.82,81.83,66853.0,79.3533,79.363,79.3533,79.363,66853.0
2024-10-22 11:55:00,81.82,81.83,81.81,81.81,356096.0,79.3533,79.363,79.3436,79.3436,356096.0
2024-10-22 12:00:00,81.81,81.82,81.79,81.81,217119.0,79.3436,79.3533,79.3242,79.3436,217119.0
2024-10-22 12:05:00,81.8,81.81,81.8,81.8,39604.0,79.3339,79.3436,79.3339,79.3339,39604.0
2024-10-22 12:10:00,81.81,81.81,81.8,81.8,60385.0,79.3436,79.3436,79.3339,79.3339,60385.0
2024-10-22 12:15:00,81.81,81.82,81.8,81.81,93768.0,79.3436,79.3533,79.3339,79.3436,93768.0
2024-10-22 12:20:00,81.82,81.82,81.81,81.81,36893.0,79.3533,79.3533,79.3436,79.3436,36893.0
2024-10-22 12:25:00,81.81,81.83,81.81,81.82,157381.0,79.3436,79.363,79.3436,79.3533,157381.0
2024-10-22 12:30:00,81.82,81.84,81.82,81.83,9182.0,79.3533,79.3727,79.3533,79.363,9182.0
2024-10-22 12:35:00,81.84,81.84,81.83,81.84,18117.0,79.3727,79.3727,79.363,79.3727,18117.0
2024-10-22 12:40:00,81.84,81.84,81.81,81.82,19677.0,79.3727,79.3727,79.3436,79.3533,19677.0
2024-10-22 12:45:00,81.81,81.84,81.81,81.83,48033.0,79.3436,79.3727,79.3436,79.363,48033.0
2024-10-22 12:50:00,81.84,81.85,81.83,81.84,340921.0,79.3727,79.3823,79.363,79.3727,340921.0
2024-10-22 12:55:00,81.84,81.87,81.84,81.87,103004.0,79.3727,79.4017,79.3727,79.4017,103004.0
2024-10-22 13:00:00,81.87,81.89,81.87,81.89,60099.0,79.4017,79.4211,79.4017,79.4211,60099.0
2024-10-22 13:05:00,81.88,81.89,81.85,81.86,486874.0,79.4114,79.4211,79.3823,79.392,486874.0
2024-10-22 13:10:00,81.86,81.87,81.85,81.86,61007.0,79.392,79.4017,79.3823,79.392,61007.0
2024-10-22 13:15:00,81.86,81.88,81.85,81.88,30732.0,79.392,79.4114,79.3823,79.4114,30732.0
2024-10-22 13:20:00,81.88,81.88,81.84,81.84,37248.0,79.4114,79.4114,79.3727,79.3727,37248.0
2024-10-22 13:25:00,81.85,81.85,81.84,81.84,19226.0,79.3823,79.3823,79.3727,79.3727,19226.0
2024-10-22 13:30:00,81.84,81.89,81.84,81.89,53670.0,79.3727,79.4211,79.3727,79.4211,53670.0
2024-10-22 13:35:00,81.9,81.9,81.88,81.9,18377.0,79.4308,79.4308,79.4114,79.4308,18377.0
2024-10-22 13:40:00,81.9,81.91,81.89,81.9,43002.0,79.4308,79.4405,79.4211,79.4308,43002.0
2024-10-22 13:45:00,81.9,81.91,81.89,81.91,18883.0,79.4308,79.4405,79.4211,79.4405,18883.0
2024-10-22 13:50:00,81.91,81.93,81.9,81.92,77505.0,79.4405,79.4599,79.4308,79.4502,77505.0
2024-10-22 13:55:00,81.92,81.94,81.92,81.94,49181.0,79.4502,79.4696,79.4502,79.4696,49181.0
2024-10-22 14:00:00,81.94,81.95,81.93,81.95,88842.0,79.4696,79.4793,79.4599,79.4793,88842.0
2024-10-22 14:05:00,81.95,81.96,81.94,81.95,38953.0,79.4793,79.489,79.4696,79.4793,38953.0
2024-10-22 14:10:00,81.94,81.94,81.92,81.92,37989.0,79.4696,79.4696,79.4502,79.4502,37989.0
2024-10-22 14:15:00,81.92,81.93,81.92,81.92,13715.0,79.4502,79.4599,79.4502,79.4502,13715.0
2024-10-22 14:20:00,81.92,81.93,81.91,81.91,57709.0,79.4502,79.4599,79.4405,79.4405,57709.0
2024-10-22 14:25:00,81.92,81.93,81.91,81.92,89469.0,79.4502,79.4599,79.4405,79.4502,89469.0
2024-10-22 14:30:00,81.92,81.92,81.9,81.91,37572.0,79.4502,79.4502,79.4308,79.4405,37572.0
2024-10-22 14:35:00,81.91,81.91,81.89,81.9,22211.0,79.4405,79.4405,79.4211,79.4308,22211.0
2024-10-22 14:40:00,81.89,81.9,81.88,81.89,25004.0,79.4211,79.4308,79.4114,79.4211,25004.0
2024-10-22 14:45:00,81.89,81.89,81.88,81.89,22770.0,79.4211,79.4211,79.4114,79.4211,22770.0
2024-10-22 14:50:00,81.89,81.9,81.88,81.9,26505.0,79.4211,79.4308,79.4114,79.4308,26505.0
2024-10-22 14:55:00,81.9,81.9,81.87,81.88,39714.0,79.4308,79.4308,79.4017,79.4114,39714.0
2024-10-22 15:00:00,81.88,81.89,81.87,81.89,78875.0,79.4114,79.4211,79.4017,79.4211,78875.0
2024-10-22 15:05:00,81.88,81.89,81.87,81.88,61390.0,79.4114,79.4211,79.4017,79.4114,61390.0
2024-10-22 15:10:00,81.88,81.9,81.87,81.89,337602.0,79.4114,79.4308,79.4017,79.4211,337602.0
2024-10-22 15:15:00,81.89,81.89,81.88,81.88,108532.0,79.4211,79.4211,79.4114,79.4114,108532.0
2024-10-22 15:20:00,81.88,81.9,81.88,81.9,87554.0,79.4114,79.4308,79.4114,79.4308,87554.0
2024-10-22 15:25:00,81.9,81.9,81.89,81.9,30356.0,79.4308,79.4308,79.4211,79.4308,30356.0
2024-10-22 15:30:00,81.9,81.92,81.89,81.91,47532.0,79.4308,79.4502,79.4211,79.4405,47532.0
2024-10-22 15:35:00,81.91,81.92,81.9,81.92,112666.0,79.4405,79.4502,79.4308,79.4502,112666.0
2024-10-22 15:40:00,81.92,81.92,81.91,81.92,52292.0,79.4502,79.4502,79.4405,79.4502,52292.0
2024-10-22 15:45:00,81.92,81.94,81.91,81.94,112933.0,79.4502,79.4696,79.4405,79.4696,112933.0
2024-10-22 15:50:00,81.94,81.94,81.92,81.94,116317.0,79.4696,79.4696,79.4502,79.4696,116317.0
2024-10-22 15:55:00,81.94,81.94,81.92,81.92,162146.0,79.4696,79.4696,79.4502,79.4502,162146.0
2024-10-23 09:30:00,81.79,81.79,81.64,81.7,54045.0,79.3242,79.3242,79.1787,79.2369,54045.0
2024-10-23 09:35:00,81.7,81.72,81.68,81.69,373215.0,79.2369,79.2563,79.2175,79.2272,373215.0
2024-10-23 09:40:00,81.69,81.7,81.68,81.68,24575.0,79.2272,79.2369,79.2175,79.2175,24575.0
2024-10-23 09:45:00,81.69,81.71,81.66,81.66,51789.0,79.2272,79.2466,79.1981,79.1981,51789.0
2024-10-23 09:50:00,81.66,81.66,81.63,81.65,46431.0,79.1981,79.1981,79.169,79.1884,46431.0
2024-10-23 09:55:00,81.63,81.66,81.63,81.63,61789.0,79.169,79.1981,79.169,79.169,61789.0
2024-10-23 10:00:00,81.62,81.64,81.61,81.64,31985.0,79.1593,79.1787,79.1496,79.1787,31985.0
2024-10-23 10:05:00,81.63,81.66,81.63,81.66,20011.0,79.169,79.1981,79.169,79.1981,20011.0
2024-10-23 10:10:00,81.66,81.68,81.65,81.68,27735.0,79.1981,79.2175,79.1884,79.2175,27735.0
2024-10-23 10:15:00,81.68,81.69,81.66,81.66,31531.0,79.2175,79.2272,79.1981,79.1981,31531.0
2024-10-23 10:20:00,81.66,81.68,81.64,81.65,437246.0,79.1981,79.2175,79.1787,79.1884,437246.0
2024-10-23 10:25:00,81.65,81.67,81.64,81.66,47470.0,79.1884,79.2078,79.1787,79.1981,47470.0
2024-10-23 10:30:00,81.66,81.66,81.64,81.65,13686.0,79.1981,79.1981,79.1787,79.1884,13686.0
2024-10-23 10:35:00,81.65,81.66,81.64,81.65,25214.0,79.1884,79.1981,79.1787,79.1884,25214.0
2024-10-23 10:40:00,81.65,81.66,81.64,81.66,11451.0,79.1884,79.1981,79.1787,79.1981,11451.0
2024-10-23 10:45:00,81.65,81.7,81.65,81.69,36557.0,79.1884,79.2369,79.1884,79.2272,36557.0
2024-10-23 10:50:00,81.7,81.7,81.67,81.68,17941.0,79.2369,79.2369,79.2078,79.2175,17941.0
2024-10-23 10:55:00,81.67,81.69,81.67,81.67,14731.0,79.2078,79.2272,79.2078,79.2078,14731.0
2024-10-23 11:00:00,81.66,81.67,81.66,81.67,304863.0,79.1981,79.2078,79.1981,79.2078,304863.0
2024-10-23 11:05:00,81.67,81.68,81.66,81.68,15637.0,79.2078,79.2175,79.1981,79.2175,15637.0
2024-10-23 11:10:00,81.68,81.69,81.67,81.69,145937.0,79.2175,79.2272,79.2078,79.2272,145937.0
2024-10-23 11:15:00,81.69,81.7,81.68,81.7,42774.0,79.2272,79.2369,79.2175,79.2369,42774.0
2024-10-23 11:20:00,81.7,81.72,81.69,81.7,98216.0,79.2369,79.2563,79.2272,79.2369,98216.0
2024-10-23 11:25:00,81.7,81.72,81.69,81.72,160734.0,79.2369,79.2563,79.2272,79.2563,160734.0
2024-10-23 11:30:00,81.72,81.72,81.71,81.71,59625.0,79.2563,79.2563,79.2466,79.2466,59625.0
2024-10-23 11:35:00,81.71,81.74,81.71,81.73,11127.0,79.2466,79.2757,79.2466,79.266,11127.0
2024-10-23 11:40:00,81.73,81.77,81.73,81.77,46272.0,79.266,79.3048,79.266,79.3048,46272.0
2024-10-23 11:45:00,81.77,81.78,81.76,81.76,184864.0,79.3048,79.3145,79.2951,79.2951,184864.0
2024-10-23 11:50:00,81.75,81.77,81.75,81.76,22634.0,79.2854,79.3048,79.2854,79.2951,22634.0
2024-10-23 11:55:00,81.77,81.78,81.76,81.78,158107.0,79.3048,79.3145,79.2951,79.3145,158107.0
2024-10-23 12:00:00,81.77,81.77,81.75,81.76,21729.0,79.3048,79.3048,79.2854,79.2951,21729.0
2024-10-23 12:05:00,81.77,81.77,81.75,81.75,14713.0,79.3048,79.3048,79.2854,79.2854,14713.0
2024-10-23 12:10:00,81.75,81.76,81.74,81.74,17566.0,79.2854,79.2951,79.2757,79.2757,17566.0
2024-10-23 12:15:00,81.75,81.75,81.74,81.75,13241.0,79.2854,79.2854,79.2757,79.2854,13241.0
2024-10-23 12:20:00,81.75,81.76,81.74,81.76,42483.0,79.2854,79.2951,79.2757,79.2951,42483.0
2024-10-23 12:25:00,81.76,81.76,81.74,81.75,51319.0,79.2951,79.2951,79.2757,79.2854,51319.0
2024-10-23 12:30:00,81.75,81.76,81.74,81.76,214262.0,79.2854,79.2951,79.2757,79.2951,214262.0
2024-10-23 12:35:00,81.76,81.76,81.75,81.76,32778.0,79.2951,79.2951,79.2854,79.2951,32778.0
2024-10-23 12:40:00,81.76,81.76,81.73,81.75,83122.0,79.2951,79.2951,79.266,79.2854,83122.0
2024-10-23 12:45:00,81.75,81.75,81.73,81.73,64449.0,79.2854,79.2854,79.266,79.266,64449.0
2024-10-23 12:50:00,81.74,81.74,81.73,81.74,139326.0,79.2757,79.2757,79.266,79.2757,139326.0
2024-10-23 12:55:00,81.74,81.75,81.73,81.75,104643.0,79.2757,79.2854,79.266,79.2854,104643.0
2024-10-23 13:00:00,81.75,81.78,81.72,81.74,98421.0,79.2854,79.3145,79.2563,79.2757,98421.0
2024-10-23 13:05:00,81.75,81.75,81.72,81.72,40388.0,79.2854,79.2854,79.2563,79.2563,40388.0
2024-10-23 13:10:00,81.72,81.74,81.71,81.72,218723.0,79.2563,79.2757,79.2466,79.2563,218723.0
2024-10-23 13:15:00,81.72,81.73,81.71,81.71,41500.0,79.2563,79.266,79.2466,79.2466,41500.0
2024-10-23 13:20:00,81.7,81.7,81.68,81.69,39065.0,79.2369,79.2369,79.2175,79.2272,39065.0
2024-10-23 13:25:00,81.68,81.68,81.67,81.67,54444.0,79.2175,79.2175,79.2078,79.2078,54444.0
2024-10-23 13:30:00,81.67,81.68,81.65,81.66,164031.0,79.2078,79.2175,79.1884,79.1981,164031.0
2024-10-23 13:35:00,81.65,81.66,81.62,81.63,92459.0,79.1884,79.1981,79.1593,79.169,92459.0
2024-10-23 13:40:00,81.63,81.63,81.6,81.61,120817.0,79.169,79.169,79.1399,79.1496,120817.0
2024-10-23 13:45:00,81.61,81.61,81.59,81.59,142446.0,79.1496,79.1496,79.1302,79.1302,142446.0
2024-10-23 13:50:00,81.59,81.61,81.59,81.6,184712.0,79.1302,79.1496,79.1302,79.1399,184712.0
2024-10-23 13:55:00,81.6,81.61,81.58,81.59,224968.0,79.1399,79.1496,79.1205,79.1302,224968.0
2024-10-23 14:00:00,81.59,81.6,81.57,81.59,198524.0,79.1302,79.1399,79.1108,79.1302,198524.0
2024-10-23 14:05:00,81.58,81.61,81.58,81.59,102279.0,79.1205,79.1496,79.1205,79.1302,102279.0
2024-10-23 14:10:00,81.59,81.61,81.59,81.61,98845.0,79.1302,79.1496,79.1302,79.1496,98845.0
2024-10-23 14:15:00,81.6,81.62,81.6,81.62,89319.0,79.1399,79.1593,79.1399,79.1593,89319.0
2024-10-23 14:20:00,81.62,81.64,81.61,81.62,238763.0,79.1593,79.1787,79.1496,79.1593,238763.0
2024-10-23 14:25:00,81.63,81.65,81.62,81.63,163087.0,79.169,79.1884,79.1593,79.169,163087.0
2024-10-23 14:30:00,81.64,81.64,81.61,81.62,124462.0,79.1787,79.1787,79.1496,79.1593,124462.0
2024-10-23 14:35:00,81.61,81.62,81.6,81.61,108513.0,79.1496,79.1593,79.1399,79.1496,108513.0
2024-10-23 14:40:00,81.61,81.61,81.6,81.6,185187.0,79.1496,79.1496,79.1399,79.1399,185187.0
2024-10-23 14:45:00,81.6,81.63,81.6,81.63,324671.0,79.1399,79.169,79.1399,79.169,324671.0
2024-10-23 14:50:00,81.63,81.66,81.62,81.66,47091.0,79.169,79.1981,79.1593,79.1981,47091.0
2024-10-23 14:55:00,81.65,81.65,81.62,81.63,136161.0,79.1884,79.1884,79.1593,79.169,136161.0
2024-10-23 15:00:00,81.63,81.63,81.62,81.63,62486.0,79.169,79.169,79.1593,79.169,62486.0
2024-10-23 15:05:00,81.63,81.63,81.61,81.62,222922.0,79.169,79.169,79.1496,79.1593,222922.0
2024-10-23 15:10:00,81.62,81.66,81.61,81.66,172367.0,79.1593,79.1981,79.1496,79.1981,172367.0
2024-10-23 15:15:00,81.65,81.67,81.65,81.66,123574.0,79.1884,79.2078,79.1884,79.1981,123574.0
2024-10-23 15:20:00,81.67,81.68,81.66,81.67,787619.0,79.2078,79.2175,79.1981,79.2078,787619.0
2024-10-23 15:25:00,81.67,81.68,81.67,81.67,159549.0,79.2078,79.2175,79.2078,79.2078,159549.0
2024-10-23 15:30:00,81.67,81.69,81.67,81.69,28985.0,79.2078,79.2272,79.2078,79.2272,28985.0
2024-10-23 15:35:00,81.69,81.69,81.68,81.69,74476.0,79.2272,79.2272,79.2175,79.2272,74476.0
2024-10-23 15:40:00,81.69,81.7,81.68,81.7,82664.0,79.2272,79.2369,79.2175,79.2369,82664.0
2024-10-23 15:45:00,81.7,81.71,81.69,81.7,124808.0,79.2369,79.2466,79.2272,79.2369,124808.0
2024-10-23 15:50:00,81.7,81.71,81.69,81.7,115647.0,79.2369,79.2466,79.2272,79.2369,115647.0
2024-10-23 15:55:00,81.7,81.73,81.69,81.72,395913.0,79.2369,79.266,79.2272,79.2563,395913.0
2024-10-24 09:30:00,81.87,81.88,81.79,81.81,101659.0,79.4017,79.4114,79.3242,79.3436,101659.0
2024-10-24 09:35:00,81.81,81.83,81.79,81.81,21333.0,79.3436,79.363,79.3242,79.3436,21333.0
2024-10-24 09:40:00,81.81,81.81,81.76,81.79,25012.0,79.3436,79.3436,79.2951,79.3242,25012.0
2024-10-24 09:45:00,81.79,81.8,81.72,81.74,41889.0,79.3242,79.3339,79.2563,79.2757,41889.0
2024-10-24 09:50:00,81.74,81.77,81.73,81.76,13844.0,79.2757,79.3048,79.266,79.2951,13844.0
2024-10-24 09:55:00,81.77,81.79,81.77,81.78,7367.0,79.3048,79.3242,79.3048,79.3145,7367.0
2024-10-24 10:00:00,81.78,81.82,81.76,81.81,36453.0,79.3145,79.3533,79.2951,79.3436,36453.0
2024-10-24 10:05:00,81.81,81.84,81.79,81.81,29952.0,79.3436,79.3727,79.3242,79.3436,29952.0
2024-10-24 10:10:00,81.81,81.82,81.78,81.79,347769.0,79.3436,79.3533,79.3145,79.3242,347769.0
2024-10-24 10:15:00,81.78,81.79,81.75,81.76,38821.0,79.3145,79.3242,79.2854,79.2951,38821.0
2024-10-24 10:20:00,81.76,81.79,81.74,81.79,104451.0,79.2951,79.3242,79.2757,79.3242,104451.0
2024-10-24 10:25:00,81.79,81.81,81.77,81.78,50032.0,79.3242,79.3436,79.3048,79.3145,50032.0
2024-10-24 10:30:00,81.78,81.81,81.77,81.8,26923.0,79.3145,79.3436,79.3048,79.3339,26923.0
2024-10-24 10:35:00,81.81,81.83,81.8,81.82,25268.0,79.3436,79.363,79.3339,79.3533,25268.0
2024-10-24 10:40:00,81.83,81.88,81.82,81.88,75451.0,79.363,79.4114,79.3533,79.4114,75451.0
2024-10-24 10:45:00,81.88,81.9,81.87,81.87,23867.0,79.4114,79.4308,79.4017,79.4017,23867.0
2024-10-24 10:50:00,81.87,81.89,81.87,81.89,143541.0,79.4017,79.4211,79.4017,79.4211,143541.0
2024-10-24 10:55:00,81.89,81.9,81.88,81.9,139518.0,79.4211,79.4308,79.4114,79.4308,139518.0
2024-10-24 11:00:00,81.9,81.91,81.89,81.91,36153.0,79.4308,79.4405,79.4211,79.4405,36153.0
2024-10-24 11:05:00,81.91,81.92,81.91,81.91,13682.0,79.4405,79.4502,79.4405,79.4405,13682.0
2024-10-24 11:10:00,81.92,81.95,81.91,81.94,34536.0,79.4502,79.4793,79.4405,79.4696,34536.0
2024-10-24 11:15:00,81.94,81.94,81.92,81.92,20699.0,79.4696,79.4696,79.4502,79.4502,20699.0
2024-10-24 11:20:00,81.92,81.93,81.89,81.9,23915.0,79.4502,79.4599,79.4211,79.4308,23915.0
2024-10-24 11:25:00,81.89,81.9,81.88,81.89,64101.0,79.4211,79.4308,79.4114,79.4211,64101.0
2024-10-24 11:30:00,81.88,81.89,81.86,81.86,24894.0,79.4114,79.4211,79.392,79.392,24894.0
2024-10-24 11:35:00,81.86,81.9,81.86,81.89,24427.0,79.392,79.4308,79.392,79.4211,24427.0
2024-10-24 11:40:00,81.89,81.91,81.89,81.9,17759.0,79.4211,79.4405,79.4211,79.4308,17759.0
2024-10-24 11:45:00,81.91,81.91,81.9,81.9,25672.0,79.4405,79.4405,79.4308,79.4308,25672.0
2024-10-24 11:50:00,81.9,81.91,81.89,81.9,48505.0,79.4308,79.4405,79.4211,79.4308,48505.0
2024-10-24 11:55:00,81.9,81.9,81.88,81.89,70078.0,79.4308,79.4308,79.4114,79.4211,70078.0
2024-10-24 12:00:00,81.89,81.89,81.86,81.88,24792.0,79.4211,79.4211,79.392,79.4114,24792.0
2024-10-24 12:05:00,81.87,81.88,81.87,81.88,18313.0,79.4017,79.4114,79.4017,79.4114,18313.0
2024-10-24 12:10:00,81.88,81.9,81.87,81.9,35736.0,79.4114,79.4308,79.4017,79.4308,35736.0
2024-10-24 12:15:00,81.9,81.91,81.89,81.91,49336.0,79.4308,79.4405,79.4211,79.4405,49336.0
2024-10-24 12:20:00,81.91,81.91,81.89,81.9,24034.0,79.4405,79.4405,79.4211,79.4308,24034.0
2024-10-24 12:25:00,81.89,81.9,81.89,81.9,16765.0,79.4211,79.4308,79.4211,79.4308,16765.0
2024-10-24 12:30:00,81.91,81.92,81.9,81.92,22776.0,79.4405,79.4502,79.4308,79.4502,22776.0
2024-10-24 12:35:00,81.91,81.92,81.91,81.92,4855.0,79.4405,79.4502,79.4405,79.4502,4855.0
2024-10-24 12:40:00,81.92,81.92,81.91,81.92,11352.0,79.4502,79.4502,79.4405,79.4502,11352.0
2024-10-24 12:45:00,81.92,81.92,81.91,81.92,13690.0,79.4502,79.4502,79.4405,79.4502,13690.0
2024-10-24 12:50:00,81.91,81.94,81.91,81.94,9546.0,79.4405,79.4696,79.4405,79.4696,9546.0
2024-10-24 12:55:00,81.94,81.94,81.92,81.92,18527.0,79.4696,79.4696,79.4502,79.4502,18527.0
2024-10-24 13:00:00,81.92,81.93,81.91,81.91,58385.0,79.4502,79.4599,79.4405,79.4405,58385.0
2024-10-24 13:05:00,81.92,81.92,81.9,81.91,71500.0,79.4502,79.4502,79.4308,79.4405,71500.0
2024-10-24 13:10:00,81.91,81.91,81.9,81.9,29470.0,79.4405,79.4405,79.4308,79.4308,29470.0
2024-10-24 13:15:00,81.91,81.94,81.9,81.94,19947.0,79.4405,79.4696,79.4308,79.4696,19947.0
2024-10-24 13:20:00,81.94,81.95,81.93,81.95,13728.0,79.4696,79.4793,79.4599,79.4793,13728.0
2024-10-24 13:25:00,81.95,81.96,81.94,81.95,8696.0,79.4793,79.489,79.4696,79.4793,8696.0
2024-10-24 13:30:00,81.96,81.96,81.94,81.96,29473.0,79.489,79.489,79.4696,79.489,29473.0
2024-10-24 13:35:00,81.96,81.97,81.95,81.95,44706.0,79.489,79.4987,79.4793,79.4793,44706.0
2024-10-24 13:40:00,81.96,81.96,81.94,81.96,23186.0,79.489,79.489,79.4696,79.489,23186.0
2024-10-24 13:45:00,81.96,81.98,81.94,81.94,439107.0,79.489,79.5084,79.4696,79.4696,439107.0
2024-10-24 13:50:00,81.95,81.95,81.94,81.94,81766.0,79.4793,79.4793,79.4696,79.4696,81766.0
2024-10-24 13:55:00,81.95,81.95,81.94,81.95,73627.0,79.4793,79.4793,79.4696,79.4793,73627.0
2024-10-24 14:00:00,81.94,81.94,81.92,81.93,38323.0,79.4696,79.4696,79.4502,79.4599,38323.0
2024-10-24 14:05:00,81.92,81.93,81.91,81.92,32656.0,79.4502,79.4599,79.4405,79.4502,32656.0
2024-10-24 14:10:00,81.92,81.92,81.91,81.91,9673.0,79.4502,79.4502,79.4405,79.4405,9673.0
2024-10-24 14:15:00,81.92,81.92,81.91,81.92,46252.0,79.4502,79.4502,79.4405,79.4502,46252.0
2024-10-24 14:20:00,81.92,81.93,81.91,81.93,12529.0,79.4502,79.4599,79.4405,79.4599,12529.0
2024-10-24 14:25:00,81.92,81.93,81.91,81.91,69133.0,79.4502,79.4599,79.4405,79.4405,69133.0
2024-10-24 14:30:00,81.92,81.92,81.89,81.9,42765.0,79.4502,79.4502,79.4211,79.4308,42765.0
2024-10-24 14:35:00,81.89,81.9,81.88,81.88,30335.0,79.4211,79.4308,79.4114,79.4114,30335.0
2024-10-24 14:40:00,81.89,81.89,81.87,81.87,25818.0,79.4211,79.4211,79.4017,79.4017,25818.0
2024-10-24 14:45:00,81.88,81.88,81.87,81.88,10666.0,79.4114,79.4114,79.4017,79.4114,10666.0
2024-10-24 14:50:00,81.88,81.9,81.88,81.9,42169.0,79.4114,79.4308,79.4114,79.4308,42169.0
2024-10-24 14:55:00,81.9,81.9,81.86,81.86,93443.0,79.4308,79.4308,79.392,79.392,93443.0
2024-10-24 15:00:00,81.86,81.86,81.85,81.86,14063.0,79.392,79.392,79.3823,79.392,14063.0
2024-10-24 15:05:00,81.86,81.87,81.84,81.86,662445.0,79.392,79.4017,79.3727,79.392,662445.0
2024-10-24 15:10:00,81.86,81.87,81.85,81.87,38808.0,79.392,79.4017,79.3823,79.4017,38808.0
2024-10-24 15:15:00,81.87,81.87,81.86,81.87,20807.0,79.4017,79.4017,79.392,79.4017,20807.0
2024-10-24 15:20:00,81.87,81.87,81.85,81.86,30392.0,79.4017,79.4017,79.3823,79.392,30392.0
2024-10-24 15:25:00,81.85,81.86,81.84,81.85,13677.0,79.3823,79.392,79.3727,79.3823,13677.0
2024-10-24 15:30:00,81.84,81.85,81.84,81.84,34151.0,79.3727,79.3823,79.3727,79.3727,34151.0
2024-10-24 15:35:00,81.84,81.85,81.84,81.84,88625.0,79.3727,79.3823,79.3727,79.3727,88625.0
2024-10-24 15:40:00,81.85,81.85,81.84,81.84,25877.0,79.3823,79.3823,79.3727,79.3727,25877.0
2024-10-24 15:45:00,81.84,81.85,81.83,81.84,152347.0,79.3727,79.3823,79.363,79.3727,152347.0
2024-10-24 15:50:00,81.83,81.86,81.83,81.86,97377.0,79.363,79.392,79.363,79.392,97377.0
2024-10-24 15:55:00,81.85,81.86,81.83,81.83,239940.0,79.3823,79.392,79.363,79.363,239940.0
2024-10-25 09:30:00,81.99,82.12,81.99,82.04,433987.0,79.5181,79.6442,79.5181,79.5666,433987.0
2024-10-25 09:35:00,82.05,82.06,82.03,82.05,143460.0,79.5763,79.586,79.5569,79.5763,143460.0
2024-10-25 09:40:00,82.05,82.06,82.03,82.05,223471.0,79.5763,79.586,79.5569,79.5763,223471.0
2024-10-25 09:45:00,82.05,82.06,82.0,82.05,37182.0,79.5763,79.586,79.5278,79.5763,37182.0
2024-10-25 09:50:00,82.05,82.06,82.02,82.03,27731.0,79.5763,79.586,79.5472,79.5569,27731.0
2024-10-25 09:55:00,82.03,82.03,82.01,82.02,18028.0,79.5569,79.5569,79.5375,79.5472,18028.0
2024-10-25 10:00:00,82.02,82.06,82.01,82.04,25146.0,79.5472,79.586,79.5375,79.5666,25146.0
2024-10-25 10:05:00,82.03,82.04,81.99,82.0,54574.0,79.5569,79.5666,79.5181,79.5278,54574.0
2024-10-25 10:10:00,82.0,82.01,82.0,82.01,35950.0,79.5278,79.5375,79.5278,79.5375,35950.0
2024-10-25 10:15:00,82.01,82.02,81.99,82.01,48097.0,79.5375,79.5472,79.5181,79.5375,48097.0
2024-10-25 10:20:00,82.02,82.04,82.0,82.01,102926.0,79.5472,79.5666,79.5278,79.5375,102926.0
2024-10-25 10:25:00,82.01,82.02,81.98,82.0,137496.0,79.5375,79.5472,79.5084,79.5278,137496.0
2024-10-25 10:30:00,82.0,82.0,81.95,81.95,50998.0,79.5278,79.5278,79.4793,79.4793,50998.0
2024-10-25 10:35:00,81.94,81.94,81.91,81.92,33876.0,79.4696,79.4696,79.4405,79.4502,33876.0
2024-10-25 10:40:00,81.92,81.95,81.92,81.94,10721.0,79.4502,79.4793,79.4502,79.4696,10721.0
2024-10-25 10:45:00,81.94,81.96,81.93,81.93,138877.0,79.4696,79.489,79.4599,79.4599,138877.0
2024-10-25 10:50:00,81.94,81.96,81.93,81.94,109798.0,79.4696,79.489,79.4599,79.4696,109798.0
2024-10-25 10:55:00,81.93,81.93,81.9,81.92,35570.0,79.4599,79.4599,79.4308,79.4502,35570.0
2024-10-25 11:00:00,81.92,81.93,81.91,81.92,23638.0,79.4502,79.4599,79.4405,79.4502,23638.0
2024-10-25 11:05:00,81.93,81.98,81.93,81.98,65276.0,79.4599,79.5084,79.4599,79.5084,65276.0
2024-10-25 11:10:00,81.98,81.99,81.97,81.98,15520.0,79.5084,79.5181,79.4987,79.5084,15520.0
2024-10-25 11:15:00,81.98,81.98,81.95,81.95,19392.0,79.5084,79.5084,79.4793,79.4793,19392.0
2024-10-25 11:20:00,81.96,81.97,81.95,81.95,12797.0,79.489,79.4987,79.4793,79.4793,12797.0
2024-10-25 11:25:00,81.95,81.96,81.94,81.95,52186.0,79.4793,79.489,79.4696,79.4793,52186.0
2024-10-25 11:30:00,81.94,81.95,81.91,81.92,64716.0,79.4696,79.4793,79.4405,79.4502,64716.0
2024-10-25 11:35:00,81.92,81.92,81.9,81.91,17355.0,79.4502,79.4502,79.4308,79.4405,17355.0
2024-10-25 11:40:00,81.91,81.91,81.88,81.89,52777.0,79.4405,79.4405,79.4114,79.4211,52777.0
2024-10-25 11:45:00,81.89,81.9,81.86,81.88,66195.0,79.4211,79.4308,79.392,79.4114,66195.0
2024-10-25 11:50:00,81.88,81.9,81.88,81.9,19678.0,79.4114,79.4308,79.4114,79.4308,19678.0
2024-10-25 11:55:00,81.9,81.9,81.88,81.89,71116.0,79.4308,79.4308,79.4114,79.4211,71116.0
2024-10-25 12:00:00,81.89,81.9,81.87,81.9,32915.0,79.4211,79.4308,79.4017,79.4308,32915.0
2024-10-25 12:05:00,81.9,81.91,81.89,81.89,43302.0,79.4308,79.4405,79.4211,79.4211,43302.0
2024-10-25 12:10:00,81.89,81.9,81.88,81.89,11645.0,79.4211,79.4308,79.4114,79.4211,11645.0
2024-10-25 12:15:00,81.88,81.89,81.86,81.88,27429.0,79.4114,79.4211,79.392,79.4114,27429.0
2024-10-25 12:20:00,81.88,81.89,81.87,81.89,8197.0,79.4114,79.4211,79.4017,79.4211,8197.0
2024-10-25 12:25:00,81.89,81.9,81.87,81.9,35971.0,79.4211,79.4308,79.4017,79.4308,35971.0
2024-10-25 12:30:00,81.9,81.9,81.88,81.89,26598.0,79.4308,79.4308,79.4114,79.4211,26598.0
2024-10-25 12:35:00,81.88,81.89,81.87,81.88,24258.0,79.4114,79.4211,79.4017,79.4114,24258.0
2024-10-25 12:40:00,81.88,81.91,81.88,81.91,28078.0,79.4114,79.4405,79.4114,79.4405,28078.0
2024-10-25 12:45:00,81.91,81.91,81.89,81.9,64074.0,79.4405,79.4405,79.4211,79.4308,64074.0
2024-10-25 12:50:00,81.9,81.91,81.88,81.89,121534.0,79.4308,79.4405,79.4114,79.4211,121534.0
2024-10-25 12:55:00,81.89,81.9,81.89,81.9,10396.0,79.4211,79.4308,79.4211,79.4308,10396.0
2024-10-25 13:00:00,81.9,81.9,81.87,81.88,51859.0,79.4308,79.4308,79.4017,79.4114,51859.0
2024-10-25 13:05:00,81.88,81.88,81.87,81.88,111255.0,79.4114,79.4114,79.4017,79.4114,111255.0
2024-10-25 13:10:00,81.88,81.88,81.86,81.86,21592.0,79.4114,79.4114,79.392,79.392,21592.0
2024-10-25 13:15:00,81.86,81.86,81.85,81.86,17806.0,79.392,79.392,79.3823,79.392,17806.0
2024-10-25 13:20:00,81.86,81.87,81.85,81.87,223251.0,79.392,79.4017,79.3823,79.4017,223251.0
2024-10-25 13:25:00,81.87,81.87,81.86,81.87,10934.0,79.4017,79.4017,79.392,79.4017,10934.0
2024-10-25 13:30:00,81.87,81.87,81.85,81.86,517399.0,79.4017,79.4017,79.3823,79.392,517399.0
2024-10-25 13:35:00,81.86,81.86,81.85,81.86,9439.0,79.392,79.392,79.3823,79.392,9439.0
2024-10-25 13:40:00,81.86,81.86,81.85,81.86,18974.0,79.392,79.392,79.3823,79.392,18974.0
2024-10-25 13:45:00,81.86,81.86,81.84,81.86,22509.0,79.392,79.392,79.3727,79.392,22509.0
2024-10-25 13:50:00,81.86,81.88,81.85,81.86,24985.0,79.392,79.4114,79.3823,79.392,24985.0
2024-10-25 13:55:00,81.86,81.86,81.84,81.84,15466.0,79.392,79.392,79.3727,79.3727,15466.0
2024-10-25 14:00:00,81.85,81.85,81.83,81.84,126291.0,79.3823,79.3823,79.363,79.3727,126291.0
2024-10-25 14:05:00,81.84,81.84,81.83,81.83,12084.0,79.3727,79.3727,79.363,79.363,12084.0
2024-10-25 14:10:00,81.84,81.84,81.82,81.83,25454.0,79.3727,79.3727,79.3533,79.363,25454.0
2024-10-25 14:15:00,81.84,81.84,81.82,81.84,25727.0,79.3727,79.3727,79.3533,79.3727,25727.0
2024-10-25 14:20:00,81.84,81.84,81.81,81.81,25380.0,79.3727,79.3727,79.3436,79.3436,25380.0
2024-10-25 14:25:00,81.81,81.82,81.8,81.81,29384.0,79.3436,79.3533,79.3339,79.3436,29384.0
2024-10-25 14:30:00,81.81,81.82,81.8,81.81,45444.0,79.3436,79.3533,79.3339,79.3436,45444.0
2024-10-25 14:35:00,81.81,81.83,81.8,81.82,22285.0,79.3436,79.363,79.3339,79.3533,22285.0
2024-10-25 14:40:00,81.83,81.83,81.81,81.82,13719.0,79.363,79.363,79.3436,79.3533,13719.0
2024-10-25 14:45:00,81.82,81.83,81.81,81.82,212931.0,79.3533,79.363,79.3436,79.3533,212931.0
2024-10-25 14:50:00,81.82,81.83,81.8,81.81,50954.0,79.3533,79.363,79.3339,79.3436,50954.0
2024-10-25 14:55:00,81.8,81.81,81.78,81.79,251275.0,79.3339,79.3436,79.3145,79.3242,251275.0
2024-10-25 15:00:00,81.79,81.79,81.74,81.75,104284.0,79.3242,79.3242,79.2757,79.2854,104284.0
2024-10-25 15:05:00,81.75,81.75,81.71,81.72,171394.0,79.2854,79.2854,79.2466,79.2563,171394.0
2024-10-25 15:10:00,81.72,81.73,81.71,81.72,64056.0,79.2563,79.266,79.2466,79.2563,64056.0
2024-10-25 15:15:00,81.72,81.73,81.71,81.72,200118.0,79.2563,79.266,79.2466,79.2563,200118.0
2024-10-25 15:20:00,81.71,81.72,81.68,81.7,118210.0,79.2466,79.2563,79.2175,79.2369,118210.0
2024-10-25 15:25:00,81.7,81.7,81.68,81.69,18130.0,79.2369,79.2369,79.2175,79.2272,18130.0
2024-10-25 15:30:00,81.69,81.7,81.69,81.7,28245.0,79.2272,79.2369,79.2272,79.2369,28245.0
2024-10-25 15:35:00,81.7,81.73,81.7,81.73,37207.0,79.2369,79.266,79.2369,79.266,37207.0
2024-10-25 15:40:00,81.73,81.73,81.69,81.7,172859.0,79.266,79.266,79.2272,79.2369,172859.0
2024-10-25 15:45:00,81.7,81.72,81.69,81.7,161648.0,79.2369,79.2563,79.2272,79.2369,161648.0
2024-10-25 15:50:00,81.7,81.71,81.69,81.7,235396.0,79.2369,79.2466,79.2272,79.2369,235396.0
2024-10-25 15:55:00,81.7,81.72,81.7,81.71,126854.0,79.2369,79.2563,79.2369,79.2466,126854.0
2024-10-28 09:30:00,81.83,81.83,81.75,81.76,104802.0,79.363,79.363,79.2854,79.2951,104802.0
2024-10-28 09:35:00,81.76,81.78,81.75,81.78,16934.0,79.2951,79.3145,79.2854,79.3145,16934.0
2024-10-28 09:40:00,81.78,81.79,81.76,81.79,11890.0,79.3145,79.3242,79.2951,79.3242,11890.0
2024-10-28 09:45:00,81.78,81.8,81.77,81.78,30017.0,79.3145,79.3339,79.3048,79.3145,30017.0
2024-10-28 09:50:00,81.78,81.8,81.77,81.8,31685.0,79.3145,79.3339,79.3048,79.3339,31685.0
2024-10-28 09:55:00,81.79,81.79,81.76,81.76,8608.0,79.3242,79.3242,79.2951,79.2951,8608.0
2024-10-28 10:00:00,81.77,81.77,81.73,81.73,24325.0,79.3048,79.3048,79.266,79.266,24325.0
2024-10-28 10:05:00,81.73,81.73,81.69,81.7,107289.0,79.266,79.266,79.2272,79.2369,107289.0
2024-10-28 10:10:00,81.7,81.74,81.69,81.73,35375.0,79.2369,79.2757,79.2272,79.266,35375.0
2024-10-28 10:15:00,81.73,81.75,81.72,81.75,29828.0,79.266,79.2854,79.2563,79.2854,29828.0
2024-10-28 10:20:00,81.75,81.76,81.73,81.73,108743.0,79.2854,79.2951,79.266,79.266,108743.0
2024-10-28 10:25:00,81.74,81.75,81.72,81.75,45355.0,79.2757,79.2854,79.2563,79.2854,45355.0
2024-10-28 10:30:00,81.75,81.76,81.73,81.74,22780.0,79.2854,79.2951,79.266,79.2757,22780.0
2024-10-28 10:35:00,81.74,81.74,81.72,81.73,16817.0,79.2757,79.2757,79.2563,79.266,16817.0
2024-10-28 10:40:00,81.73,81.74,81.71,81.73,27978.0,79.266,79.2757,79.2466,79.266,27978.0
2024-10-28 10:45:00,81.73,81.73,81.71,81.71,33126.0,79.266,79.266,79.2466,79.2466,33126.0
2024-10-28 10:50:00,81.72,81.75,81.71,81.74,126623.0,79.2563,79.2854,79.2466,79.2757,126623.0
2024-10-28 10:55:00,81.74,81.74,81.71,81.71,34813.0,79.2757,79.2757,79.2466,79.2466,34813.0
2024-10-28 11:00:00,81.72,81.72,81.69,81.7,26723.0,79.2563,79.2563,79.2272,79.2369,26723.0
2024-10-28 11:05:00,81.7,81.71,81.68,81.69,34147.0,79.2369,79.2466,79.2175,79.2272,34147.0
2024-10-28 11:10:00,81.69,81.7,81.68,81.69,20219.0,79.2272,79.2369,79.2175,79.2272,20219.0
2024-10-28 11:15:00,81.69,81.7,81.67,81.69,24436.0,79.2272,79.2369,79.2078,79.2272,24436.0
2024-10-28 11:20:00,81.69,81.7,81.68,81.69,119723.0,79.2272,79.2369,79.2175,79.2272,119723.0
2024-10-28 11:25:00,81.69,81.69,81.68,81.68,15024.0,79.2272,79.2272,79.2175,79.2175,15024.0
2024-10-28 11:30:00,81.68,81.71,81.65,81.66,42781.0,79.2175,79.2466,79.1884,79.1981,42781.0
2024-10-28 11:35:00,81.66,81.68,81.63,81.65,46438.0,79.1981,79.2175,79.169,79.1884,46438.0
2024-10-28 11:40:00,81.65,81.66,81.62,81.64,416856.0,79.1884,79.1981,79.1593,79.1787,416856.0
2024-10-28 11:45:00,81.64,81.64,81.61,81.62,53446.0,79.1787,79.1787,79.1496,79.1593,53446.0
2024-10-28 11:50:00,81.62,81.62,81.6,81.61,27044.0,79.1593,79.1593,79.1399,79.1496,27044.0
2024-10-28 11:55:00,81.6,81.6,81.55,81.56,45729.0,79.1399,79.1399,79.0914,79.1011,45729.0
2024-10-28 12:00:00,81.56,81.58,81.54,81.58,131982.0,79.1011,79.1205,79.0817,79.1205,131982.0
2024-10-28 12:05:00,81.58,81.59,81.57,81.58,142261.0,79.1205,79.1302,79.1108,79.1205,142261.0
2024-10-28 12:10:00,81.57,81.58,81.56,81.58,29331.0,79.1108,79.1205,79.1011,79.1205,29331.0
2024-10-28 12:15:00,81.58,81.6,81.57,81.59,29340.0,79.1205,79.1399,79.1108,79.1302,29340.0
2024-10-28 12:20:00,81.58,81.6,81.58,81.59,23162.0,79.1205,79.1399,79.1205,79.1302,23162.0
2024-10-28 12:25:00,81.59,81.6,81.58,81.59,77027.0,79.1302,79.1399,79.1205,79.1302,77027.0
2024-10-28 12:30:00,81.59,81.6,81.58,81.59,12935.0,79.1302,79.1399,79.1205,79.1302,12935.0
2024-10-28 12:35:00,81.58,81.59,81.55,81.58,35848.0,79.1205,79.1302,79.0914,79.1205,35848.0
2024-10-28 12:40:00,81.58,81.58,81.56,81.58,204179.0,79.1205,79.1205,79.1011,79.1205,204179.0
2024-10-28 12:45:00,81.58,81.58,81.54,81.56,96552.0,79.1205,79.1205,79.0817,79.1011,96552.0
2024-10-28 12:50:00,81.56,81.57,81.55,81.56,25824.0,79.1011,79.1108,79.0914,79.1011,25824.0
2024-10-28 12:55:00,81.56,81.57,81.54,81.55,60200.0,79.1011,79.1108,79.0817,79.0914,60200.0
2024-10-28 13:00:00,81.56,81.56,81.5,81.52,160373.0,79.1011,79.1011,79.0429,79.0623,160373.0
2024-10-28 13:05:00,81.51,81.56,81.51,81.54,51810.0,79.0526,79.1011,79.0526,79.0817,51810.0
2024-10-28 13:10:00,81.54,81.54,81.51,81.53,127260.0,79.0817,79.0817,79.0526,79.072,127260.0
2024-10-28 13:15:00,81.53,81.53,81.51,81.52,60390.0,79.072,79.072,79.0526,79.0623,60390.0
2024-10-28 13:20:00,81.52,81.53,81.51,81.53,82991.0,79.0623,79.072,79.0526,79.072,82991.0
2024-10-28 13:25:00,81.53,81.55,81.52,81.55,254633.0,79.072,79.0914,79.0623,79.0914,254633.0
2024-10-28 13:30:00,81.55,81.56,81.55,81.56,24127.0,79.0914,79.1011,79.0914,79.1011,24127.0
2024-10-28 13:35:00,81.56,81.57,81.55,81.55,48536.0,79.1011,79.1108,79.0914,79.0914,48536.0
2024-10-28 13:40:00,81.55,81.55,81.53,81.53,26177.0,79.0914,79.0914,79.072,79.072,26177.0
2024-10-28 13:45:00,81.54,81.55,81.53,81.55,15608.0,79.0817,79.0914,79.072,79.0914,15608.0
2024-10-28 13:50:00,81.55,81.57,81.54,81.56,54552.0,79.0914,79.1108,79.0817,79.1011,54552.0
2024-10-28 13:55:00,81.55,81.58,81.55,81.57,26785.0,79.0914,79.1205,79.0914,79.1108,26785.0
2024-10-28 14:00:00,81.56,81.57,81.55,81.56,26086.0,79.1011,79.1108,79.0914,79.1011,26086.0
2024-10-28 14:05:00,81.56,81.56,81.54,81.55,37633.0,79.1011,79.1011,79.0817,79.0914,37633.0
2024-10-28 14:10:00,81.56,81.56,81.55,81.56,42930.0,79.1011,79.1011,79.0914,79.1011,42930.0
2024-10-28 14:15:00,81.56,81.58,81.55,81.58,45430.0,79.1011,79.1205,79.0914,79.1205,45430.0
2024-10-28 14:20:00,81.58,81.58,81.57,81.58,50585.0,79.1205,79.1205,79.1108,79.1205,50585.0
2024-10-28 14:25:00,81.57,81.58,81.57,81.58,17831.0,79.1108,79.1205,79.1108,79.1205,17831.0
2024-10-28 14:30:00,81.57,81.59,81.56,81.56,21298.0,79.1108,79.1302,79.1011,79.1011,21298.0
2024-10-28 14:35:00,81.56,81.6,81.56,81.59,90385.0,79.1011,79.1399,79.1011,79.1302,90385.0
2024-10-28 14:40:00,81.59,81.61,81.59,81.61,29994.0,79.1302,79.1496,79.1302,79.1496,29994.0
2024-10-28 14:45:00,81.61,81.62,81.59,81.62,95438.0,79.1496,79.1593,79.1302,79.1593,95438.0
2024-10-28 14:50:00,81.62,81.64,81.62,81.63,44208.0,79.1593,79.1787,79.1593,79.169,44208.0
2024-10-28 14:55:00,81.63,81.63,81.61,81.62,245181.0,79.169,79.169,79.1496,79.1593,245181.0
2024-10-28 15:00:00,81.61,81.65,81.61,81.65,120057.0,79.1496,79.1884,79.1496,79.1884,120057.0
2024-10-28 15:05:00,81.64,81.65,81.62,81.63,32203.0,79.1787,79.1884,79.1593,79.169,32203.0
2024-10-28 15:10:00,81.63,81.64,81.62,81.63,44481.0,79.169,79.1787,79.1593,79.169,44481.0
2024-10-28 15:15:00,81.63,81.64,81.63,81.63,253597.0,79.169,79.1787,79.169,79.169,253597.0
2024-10-28 15:20:00,81.63,81.64,81.63,81.64,29923.0,79.169,79.1787,79.169,79.1787,29923.0
2024-10-28 15:25:00,81.63,81.64,81.61,81.61,97805.0,79.169,79.1787,79.1496,79.1496,97805.0
2024-10-28 15:30:00,81.62,81.63,81.61,81.62,58895.0,79.1593,79.169,79.1496,79.1593,58895.0
2024-10-28 15:35:00,81.63,81.64,81.62,81.64,67872.0,79.169,79.1787,79.1593,79.1787,67872.0
2024-10-28 15:40:00,81.64,81.65,81.63,81.65,62803.0,79.1787,79.1884,79.169,79.1884,62803.0
2024-10-28 15:45:00,81.65,81.65,81.63,81.64,205041.0,79.1884,79.1884,79.169,79.1787,205041.0
2024-10-28 15:50:00,81.65,81.65,81.63,81.64,117832.0,79.1884,79.1884,79.169,79.1787,117832.0
2024-10-28 15:55:00,81.64,81.65,81.61,81.61,414148.0,79.1787,79.1884,79.1496,79.1496,414148.0
2024-10-29 09:30:00,81.47,81.47,81.3,81.32,115969.0,79.0138,79.0138,78.8489,78.8683,115969.0
2024-10-29 09:35:00,81.33,81.36,81.33,81.36,314000.0,78.878,78.9071,78.878,78.9071,314000.0
2024-10-29 09:40:00,81.36,81.38,81.35,81.37,47948.0,78.9071,78.9265,78.8974,78.9168,47948.0
2024-10-29 09:45:00,81.38,81.4,81.37,81.39,56148.0,78.9265,78.9459,78.9168,78.9362,56148.0
2024-10-29 09:50:00,81.4,81.42,81.38,81.4,25385.0,78.9459,78.9653,78.9265,78.9459,25385.0
2024-10-29 09:55:00,81.4,81.42,81.39,81.4,36537.0,78.9459,78.9653,78.9362,78.9459,36537.0
2024-10-29 10:00:00,81.41,81.6,81.41,81.49,85160.0,78.9556,79.1399,78.9556,79.0332,85160.0
2024-10-29 10:05:00,81.48,81.52,81.46,81.48,51536.0,79.0235,79.0623,79.0041,79.0235,51536.0
2024-10-29 10:10:00,81.48,81.49,81.44,81.44,48513.0,79.0235,79.0332,78.9847,78.9847,48513.0
2024-10-29 10:15:00,81.45,81.48,81.44,81.45,59800.0,78.9944,79.0235,78.9847,78.9944,59800.0
2024-10-29 10:20:00,81.45,81.52,81.44,81.52,24448.0,78.9944,79.0623,78.9847,79.0623,24448.0
2024-10-29 10:25:00,81.52,81.54,81.49,81.52,21436.0,79.0623,79.0817,79.0332,79.0623,21436.0
2024-10-29 10:30:00,81.52,81.54,81.5,81.53,25617.0,79.0623,79.0817,79.0429,79.072,25617.0
2024-10-29 10:35:00,81.52,81.53,81.49,81.53,43381.0,79.0623,79.072,79.0332,79.072,43381.0
2024-10-29 10:40:00,81.53,81.53,81.48,81.48,31096.0,79.072,79.072,79.0235,79.0235,31096.0
2024-10-29 10:45:00,81.49,81.49,81.43,81.45,26493.0,79.0332,79.0332,78.975,78.9944,26493.0
2024-10-29 10:50:00,81.45,81.46,81.43,81.45,53122.0,78.9944,79.0041,78.975,78.9944,53122.0
2024-10-29 10:55:00,81.44,81.48,81.44,81.47,31128.0,78.9847,79.0235,78.9847,79.0138,31128.0
2024-10-29 11:00:00,81.47,81.47,81.44,81.45,45483.0,79.0138,79.0138,78.9847,78.9944,45483.0
2024-10-29 11:05:00,81.45,81.45,81.38,81.39,52656.0,78.9944,78.9944,78.9265,78.9362,52656.0
2024-10-29 11:10:00,81.39,81.4,81.37,81.38,75551.0,78.9362,78.9459,78.9168,78.9265,75551.0
2024-10-29 11:15:00,81.38,81.38,81.34,81.34,67885.0,78.9265,78.9265,78.8877,78.8877,67885.0
2024-10-29 11:20:00,81.34,81.36,81.34,81.36,39817.0,78.8877,78.9071,78.8877,78.9071,39817.0
2024-10-29 11:25:00,81.36,81.39,81.35,81.38,73613.0,78.9071,78.9362,78.8974,78.9265,73613.0
2024-10-29 11:30:00,81.37,81.4,81.37,81.4,94010.0,78.9168,78.9459,78.9168,78.9459,94010.0
2024-10-29 11:35:00,81.39,81.42,81.37,81.42,150791.0,78.9362,78.9653,78.9168,78.9653,150791.0
2024-10-29 11:40:00,81.42,81.42,81.4,81.41,51546.0,78.9653,78.9653,78.9459,78.9556,51546.0
2024-10-29 11:45:00,81.41,81.43,81.4,81.42,70772.0,78.9556,78.975,78.9459,78.9653,70772.0
2024-10-29 11:50:00,81.43,81.44,81.41,81.42,23771.0,78.975,78.9847,78.9556,78.9653,23771.0
2024-10-29 11:55:00,81.43,81.46,81.42,81.44,32792.0,78.975,79.0041,78.9653,78.9847,32792.0
2024-10-29 12:00:00,81.44,81.46,81.43,81.45,24294.0,78.9847,79.0041,78.975,78.9944,24294.0
2024-10-29 12:05:00,81.45,81.46,81.44,81.45,14369.0,78.9944,79.0041,78.9847,78.9944,14369.0
2024-10-29 12:10:00,81.45,81.46,81.43,81.44,22940.0,78.9944,79.0041,78.975,78.9847,22940.0
2024-10-29 12:15:00,81.44,81.45,81.43,81.44,45214.0,78.9847,78.9944,78.975,78.9847,45214.0
2024-10-29 12:20:00,81.44,81.44,81.42,81.42,217457.0,78.9847,78.9847,78.9653,78.9653,217457.0
2024-10-29 12:25:00,81.42,81.43,81.42,81.42,12106.0,78.9653,78.975,78.9653,78.9653,12106.0
2024-10-29 12:30:00,81.42,81.43,81.38,81.38,27827.0,78.9653,78.975,78.9265,78.9265,27827.0
2024-10-29 12:35:00,81.39,81.39,81.37,81.37,50203.0,78.9362,78.9362,78.9168,78.9168,50203.0
2024-10-29 12:40:00,81.37,81.39,81.37,81.38,19388.0,78.9168,78.9362,78.9168,78.9265,19388.0
2024-10-29 12:45:00,81.38,81.42,81.36,81.42,26920.0,78.9265,78.9653,78.9071,78.9653,26920.0
2024-10-29 12:50:00,81.42,81.44,81.41,81.42,14334.0,78.9653,78.9847,78.9556,78.9653,14334.0
2024-10-29 12:55:00,81.42,81.43,81.41,81.42,10854.0,78.9653,78.975,78.9556,78.9653,10854.0
2024-10-29 13:00:00,81.43,81.54,81.42,81.53,418513.0,78.975,79.0817,78.9653,79.072,418513.0
2024-10-29 13:05:00,81.54,81.56,81.53,81.54,77340.0,79.0817,79.1011,79.072,79.0817,77340.0
2024-10-29 13:10:00,81.54,81.56,81.52,81.56,224678.0,79.0817,79.1011,79.0623,79.1011,224678.0
2024-10-29 13:15:00,81.56,81.58,81.55,81.56,40600.0,79.1011,79.1205,79.0914,79.1011,40600.0
2024-10-29 13:20:00,81.56,81.57,81.53,81.54,70912.0,79.1011,79.1108,79.072,79.0817,70912.0
2024-10-29 13:25:00,81.54,81.56,81.53,81.54,52321.0,79.0817,79.1011,79.072,79.0817,52321.0
2024-10-29 13:30:00,81.53,81.54,81.51,81.54,31994.0,79.072,79.0817,79.0526,79.0817,31994.0
2024-10-29 13:35:00,81.54,81.55,81.53,81.55,26430.0,79.0817,79.0914,79.072,79.0914,26430.0
2024-10-29 13:40:00,81.55,81.56,81.54,81.55,38931.0,79.0914,79.1011,79.0817,79.0914,38931.0
2024-10-29 13:45:00,81.55,81.58,81.55,81.56,57815.0,79.0914,79.1205,79.0914,79.1011,57815.0
2024-10-29 13:50:00,81.57,81.58,81.56,81.58,20433.0,79.1108,79.1205,79.1011,79.1205,20433.0
2024-10-29 13:55:00,81.58,81.58,81.57,81.58,247173.0,79.1205,79.1205,79.1108,79.1205,247173.0
2024-10-29 14:00:00,81.59,81.6,81.58,81.59,12833.0,79.1302,79.1399,79.1205,79.1302,12833.0
2024-10-29 14:05:00,81.6,81.61,81.6,81.61,11228.0,79.1399,79.1496,79.1399,79.1496,11228.0
2024-10-29 14:10:00,81.61,81.61,81.59,81.59,14591.0,79.1496,79.1496,79.1302,79.1302,14591.0
2024-10-29 14:15:00,81.59,81.62,81.59,81.62,23946.0,79.1302,79.1593,79.1302,79.1593,23946.0
2024-10-29 14:20:00,81.61,81.63,81.61,81.63,14864.0,79.1496,79.169,79.1496,79.169,14864.0
2024-10-29 14:25:00,81.63,81.63,81.62,81.63,15801.0,79.169,79.169,79.1593,79.169,15801.0
2024-10-29 14:30:00,81.63,81.63,81.61,81.62,45099.0,79.169,79.169,79.1496,79.1593,45099.0
2024-10-29 14:35:00,81.62,81.62,81.6,81.61,105442.0,79.1593,79.1593,79.1399,79.1496,105442.0
2024-10-29 14:40:00,81.61,81.63,81.6,81.63,39753.0,79.1496,79.169,79.1399,79.169,39753.0
2024-10-29 14:45:00,81.63,81.67,81.62,81.67,21604.0,79.169,79.2078,79.1593,79.2078,21604.0
2024-10-29 14:50:00,81.67,81.68,81.65,81.67,35505.0,79.2078,79.2175,79.1884,79.2078,35505.0
2024-10-29 14:55:00,81.67,81.68,81.65,81.67,154090.0,79.2078,79.2175,79.1884,79.2078,154090.0
2024-10-29 15:00:00,81.67,81.68,81.67,81.67,151824.0,79.2078,79.2175,79.2078,79.2078,151824.0
2024-10-29 15:05:00,81.67,81.68,81.64,81.65,299494.0,79.2078,79.2175,79.1787,79.1884,299494.0
2024-10-29 15:10:00,81.65,81.65,81.63,81.64,90797.0,79.1884,79.1884,79.169,79.1787,90797.0
2024-10-29 15:15:00,81.63,81.65,81.63,81.65,48169.0,79.169,79.1884,79.169,79.1884,48169.0
2024-10-29 15:20:00,81.65,81.65,81.64,81.64,49262.0,79.1884,79.1884,79.1787,79.1787,49262.0
2024-10-29 15:25:00,81.65,81.67,81.64,81.67,31805.0,79.1884,79.2078,79.1787,79.2078,31805.0
2024-10-29 15:30:00,81.67,81.67,81.65,81.66,132061.0,79.2078,79.2078,79.1884,79.1981,132061.0
2024-10-29 15:35:00,81.66,81.67,81.65,81.67,89670.0,79.1981,79.2078,79.1884,79.2078,89670.0
2024-10-29 15:40:00,81.66,81.68,81.66,81.66,236703.0,79.1981,79.2175,79.1981,79.1981,236703.0
2024-10-29 15:45:00,81.67,81.7,81.66,81.69,50602.0,79.2078,79.2369,79.1981,79.2272,50602.0
2024-10-29 15:50:00,81.7,81.71,81.69,81.7,33231.0,79.2369,79.2466,79.2272,79.2369,33231.0
2024-10-29 15:55:00,81.71,81.72,81.69,81.71,312808.0,79.2466,79.2563,79.2272,79.2466,312808.0
2024-10-30 09:30:00,81.91,81.91,81.79,81.82,104283.0,79.4405,79.4405,79.3242,79.3533,104283.0
2024-10-30 09:35:00,81.82,81.83,81.8,81.81,74111.0,79.3533,79.363,79.3339,79.3436,74111.0
2024-10-30 09:40:00,81.81,81.85,81.8,81.84,167954.0,79.3436,79.3823,79.3339,79.3727,167954.0
2024-10-30 09:45:00,81.84,81.88,81.83,81.86,73541.0,79.3727,79.4114,79.363,79.392,73541.0
2024-10-30 09:50:00,81.86,81.9,81.83,81.9,170955.0,79.392,79.4308,79.363,79.4308,170955.0
2024-10-30 09:55:00,81.9,81.98,81.89,81.92,81839.0,79.4308,79.5084,79.4211,79.4502,81839.0
2024-10-30 10:00:00,81.92,81.92,81.89,81.91,42976.0,79.4502,79.4502,79.4211,79.4405,42976.0
2024-10-30 10:05:00,81.91,81.91,81.85,81.87,81549.0,79.4405,79.4405,79.3823,79.4017,81549.0
2024-10-30 10:10:00,81.86,81.88,81.85,81.88,39258.0,79.392,79.4114,79.3823,79.4114,39258.0
2024-10-30 10:15:00,81.88,81.88,81.84,81.87,56888.0,79.4114,79.4114,79.3727,79.4017,56888.0
2024-10-30 10:20:00,81.87,81.87,81.81,81.82,76247.0,79.4017,79.4017,79.3436,79.3533,76247.0
2024-10-30 10:25:00,81.82,81.83,81.77,81.79,51448.0,79.3533,79.363,79.3048,79.3242,51448.0
2024-10-30 10:30:00,81.79,81.79,81.75,81.77,75548.0,79.3242,79.3242,79.2854,79.3048,75548.0
2024-10-30 10:35:00,81.76,81.77,81.73,81.76,51297.0,79.2951,79.3048,79.266,79.2951,51297.0
2024-10-30 10:40:00,81.75,81.76,81.72,81.73,60358.0,79.2854,79.2951,79.2563,79.266,60358.0
2024-10-30 10:45:00,81.73,81.73,81.68,81.7,45635.0,79.266,79.266,79.2175,79.2369,45635.0
2024-10-30 10:50:00,81.7,81.71,81.68,81.7,96416.0,79.2369,79.2466,79.2175,79.2369,96416.0
2024-10-30 10:55:00,81.69,81.71,81.67,81.7,55984.0,79.2272,79.2466,79.2078,79.2369,55984.0
2024-10-30 11:00:00,81.71,81.72,81.66,81.67,29535.0,79.2466,79.2563,79.1981,79.2078,29535.0
2024-10-30 11:05:00,81.67,81.67,81.62,81.65,40589.0,79.2078,79.2078,79.1593,79.1884,40589.0
2024-10-30 11:10:00,81.64,81.65,81.62,81.63,11374.0,79.1787,79.1884,79.1593,79.169,11374.0
2024-10-30 11:15:00,81.62,81.63,81.6,81.61,16840.0,79.1593,79.169,79.1399,79.1496,16840.0
2024-10-30 11:20:00,81.61,81.62,81.58,81.6,21123.0,79.1496,79.1593,79.1205,79.1399,21123.0
2024-10-30 11:25:00,81.61,81.63,81.59,81.62,40055.0,79.1496,79.169,79.1302,79.1593,40055.0
2024-10-30 11:30:00,81.62,81.68,81.62,81.68,17538.0,79.1593,79.2175,79.1593,79.2175,17538.0
2024-10-30 11:35:00,81.67,81.69,81.67,81.69,37991.0,79.2078,79.2272,79.2078,79.2272,37991.0
2024-10-30 11:40:00,81.69,81.69,81.66,81.67,85672.0,79.2272,79.2272,79.1981,79.2078,85672.0
2024-10-30 11:45:00,81.67,81.69,81.66,81.68,25402.0,79.2078,79.2272,79.1981,79.2175,25402.0
2024-10-30 11:50:00,81.67,81.71,81.67,81.7,10861.0,79.2078,79.2466,79.2078,79.2369,10861.0
2024-10-30 11:55:00,81.7,81.7,81.69,81.7,32485.0,79.2369,79.2369,79.2272,79.2369,32485.0
2024-10-30 12:00:00,81.7,81.75,81.7,81.74,25074.0,79.2369,79.2854,79.2369,79.2757,25074.0
2024-10-30 12:05:00,81.75,81.76,81.73,81.74,33334.0,79.2854,79.2951,79.266,79.2757,33334.0
2024-10-30 12:10:00,81.74,81.74,81.72,81.72,16429.0,79.2757,79.2757,79.2563,79.2563,16429.0
2024-10-30 12:15:00,81.73,81.74,81.72,81.73,15202.0,79.266,79.2757,79.2563,79.266,15202.0
2024-10-30 12:20:00,81.74,81.76,81.73,81.75,28042.0,79.2757,79.2951,79.266,79.2854,28042.0
2024-10-30 12:25:00,81.75,81.76,81.74,81.75,16502.0,79.2854,79.2951,79.2757,79.2854,16502.0
2024-10-30 12:30:00,81.75,81.79,81.74,81.79,50553.0,79.2854,79.3242,79.2757,79.3242,50553.0
2024-10-30 12:35:00,81.78,81.79,81.75,81.76,531248.0,79.3145,79.3242,79.2854,79.2951,531248.0
2024-10-30 12:40:00,81.76,81.76,81.73,81.73,247086.0,79.2951,79.2951,79.266,79.266,247086.0
2024-10-30 12:45:00,81.73,81.75,81.73,81.75,88323.0,79.266,79.2854,79.266,79.2854,88323.0
2024-10-30 12:50:00,81.75,81.76,81.73,81.76,217294.0,79.2854,79.2951,79.266,79.2951,217294.0
2024-10-30 12:55:00,81.75,81.76,81.72,81.73,111334.0,79.2854,79.2951,79.2563,79.266,111334.0
2024-10-30 13:00:00,81.73,81.73,81.69,81.7,52427.0,79.266,79.266,79.2272,79.2369,52427.0
2024-10-30 13:05:00,81.7,81.7,81.69,81.7,49517.0,79.2369,79.2369,79.2272,79.2369,49517.0
2024-10-30 13:10:00,81.7,81.7,81.69,81.7,78684.0,79.2369,79.2369,79.2272,79.2369,78684.0
2024-10-30 13:15:00,81.69,81.7,81.68,81.69,64185.0,79.2272,79.2369,79.2175,79.2272,64185.0
2024-10-30 13:20:00,81.69,81.69,81.68,81.68,23084.0,79.2272,79.2272,79.2175,79.2175,23084.0
2024-10-30 13:25:00,81.68,81.69,81.66,81.67,38498.0,79.2175,79.2272,79.1981,79.2078,38498.0
2024-10-30 13:30:00,81.67,81.68,81.66,81.67,114766.0,79.2078,79.2175,79.1981,79.2078,114766.0
2024-10-30 13:35:00,81.67,81.71,81.67,81.69,422245.0,79.2078,79.2466,79.2078,79.2272,422245.0
2024-10-30 13:40:00,81.69,81.7,81.67,81.7,25728.0,79.2272,79.2369,79.2078,79.2369,25728.0
2024-10-30 13:45:00,81.7,81.7,81.66,81.67,31049.0,79.2369,79.2369,79.1981,79.2078,31049.0
2024-10-30 13:50:00,81.67,81.68,81.66,81.67,18580.0,79.2078,79.2175,79.1981,79.2078,18580.0
2024-10-30 13:55:00,81.67,81.68,81.65,81.66,24688.0,79.2078,79.2175,79.1884,79.1981,24688.0
2024-10-30 14:00:00,81.66,81.68,81.65,81.67,31665.0,79.1981,79.2175,79.1884,79.2078,31665.0
2024-10-30 14:05:00,81.67,81.71,81.67,81.7,31762.0,79.2078,79.2466,79.2078,79.2369,31762.0
2024-10-30 14:10:00,81.7,81.71,81.69,81.7,9171.0,79.2369,79.2466,79.2272,79.2369,9171.0
2024-10-30 14:15:00,81.69,81.7,81.67,81.67,30800.0,79.2272,79.2369,79.2078,79.2078,30800.0
2024-10-30 14:20:00,81.67,81.68,81.67,81.68,26287.0,79.2078,79.2175,79.2078,79.2175,26287.0
2024-10-30 14:25:00,81.67,81.68,81.66,81.66,35639.0,79.2078,79.2175,79.1981,79.1981,35639.0
2024-10-30 14:30:00,81.66,81.68,81.65,81.66,101112.0,79.1981,79.2175,79.1884,79.1981,101112.0
2024-10-30 14:35:00,81.66,81.66,81.64,81.65,25621.0,79.1981,79.1981,79.1787,79.1884,25621.0
2024-10-30 14:40:00,81.65,81.66,81.63,81.63,103523.0,79.1884,79.1981,79.169,79.169,103523.0
2024-10-30 14:45:00,81.64,81.64,81.63,81.64,14913.0,79.1787,79.1787,79.169,79.1787,14913.0
2024-10-30 14:50:00,81.64,81.67,81.63,81.67,41473.0,79.1787,79.2078,79.169,79.2078,41473.0
2024-10-30 14:55:00,81.67,81.67,81.62,81.62,131074.0,79.2078,79.2078,79.1593,79.1593,131074.0
2024-10-30 15:00:00,81.63,81.63,81.58,81.59,42613.0,79.169,79.169,79.1205,79.1302,42613.0
2024-10-30 15:05:00,81.59,81.59,81.53,81.53,47793.0,79.1302,79.1302,79.072,79.072,47793.0
2024-10-30 15:10:00,81.54,81.56,81.53,81.53,62758.0,79.0817,79.1011,79.072,79.072,62758.0
2024-10-30 15:15:00,81.54,81.54,81.49,81.51,97564.0,79.0817,79.0817,79.0332,79.0526,97564.0
2024-10-30 15:20:00,81.51,81.54,81.5,81.53,32555.0,79.0526,79.0817,79.0429,79.072,32555.0
2024-10-30 15:25:00,81.53,81.56,81.53,81.56,475426.0,79.072,79.1011,79.072,79.1011,475426.0
2024-10-30 15:30:00,81.55,81.56,81.54,81.55,34441.0,79.0914,79.1011,79.0817,79.0914,34441.0
2024-10-30 15:35:00,81.55,81.59,81.55,81.56,61743.0,79.0914,79.1302,79.0914,79.1011,61743.0
2024-10-30 15:40:00,81.56,81.57,81.54,81.56,54180.0,79.1011,79.1108,79.0817,79.1011,54180.0
2024-10-30 15:45:00,81.57,81.57,81.55,81.55,90237.0,79.1108,79.1108,79.0914,79.0914,90237.0
2024-10-30 15:50:00,81.56,81.56,81.52,81.53,30333.0,79.1011,79.1011,79.0623,79.072,30333.0
2024-10-30 15:55:00,81.52,81.54,81.51,81.54,246626.0,79.0623,79.0817,79.0526,79.0817,246626.0
2024-10-31 09:30:00,81.42,81.46,81.35,81.41,85464.0,78.9653,79.0041,78.8974,78.9556,85464.0
2024-10-31 09:35:00,81.41,81.43,81.34,81.36,23529.0,78.9556,78.975,78.8877,78.9071,23529.0
2024-10-31 09:40:00,81.36,81.39,81.32,81.32,37660.0,78.9071,78.9362,78.8683,78.8683,37660.0
2024-10-31 09:45:00,81.32,81.38,81.32,81.34,407880.0,78.8683,78.9265,78.8683,78.8877,407880.0
2024-10-31 09:50:00,81.35,81.36,81.24,81.25,162420.0,78.8974,78.9071,78.7907,78.8004,162420.0
2024-10-31 09:55:00,81.25,81.29,81.24,81.29,36141.0,78.8004,78.8392,78.7907,78.8392,36141.0
2024-10-31 10:00:00,81.27,81.29,81.24,81.26,28675.0,78.8198,78.8392,78.7907,78.8101,28675.0
2024-10-31 10:05:00,81.25,81.25,81.22,81.23,113392.0,78.8004,78.8004,78.7713,78.781,113392.0
2024-10-31 10:10:00,81.23,81.31,81.23,81.3,43778.0,78.781,78.8586,78.781,78.8489,43778.0
2024-10-31 10:15:00,81.29,81.34,81.28,81.33,332799.0,78.8392,78.8877,78.8295,78.878,332799.0
2024-10-31 10:20:00,81.32,81.35,81.31,81.33,46016.0,78.8683,78.8974,78.8586,78.878,46016.0
2024-10-31 10:25:00,81.33,81.33,81.29,81.3,28196.0,78.878,78.878,78.8392,78.8489,28196.0
2024-10-31 10:30:00,81.29,81.3,81.26,81.29,64301.0,78.8392,78.8489,78.8101,78.8392,64301.0
2024-10-31 10:35:00,81.29,81.3,81.26,81.27,19040.0,78.8392,78.8489,78.8101,78.8198,19040.0
2024-10-31 10:40:00,81.28,81.29,81.24,81.29,24679.0,78.8295,78.8392,78.7907,78.8392,24679.0
2024-10-31 10:45:00,81.29,81.29,81.26,81.27,125211.0,78.8392,78.8392,78.8101,78.8198,125211.0
2024-10-31 10:50:00,81.26,81.28,81.26,81.27,84905.0,78.8101,78.8295,78.8101,78.8198,84905.0
2024-10-31 10:55:00,81.27,81.29,81.25,81.27,888632.0,78.8198,78.8392,78.8004,78.8198,888632.0
2024-10-31 11:00:00,81.27,81.27,81.22,81.23,277375.0,78.8198,78.8198,78.7713,78.781,277375.0
2024-10-31 11:05:00,81.23,81.26,81.22,81.26,64104.0,78.781,78.8101,78.7713,78.8101,64104.0
2024-10-31 11:10:00,81.26,81.27,81.24,81.27,18685.0,78.8101,78.8198,78.7907,78.8198,18685.0
2024-10-31 11:15:00,81.27,81.31,81.25,81.31,41175.0,78.8198,78.8586,78.8004,78.8586,41175.0
2024-10-31 11:20:00,81.31,81.35,81.3,81.34,18726.0,78.8586,78.8974,78.8489,78.8877,18726.0
2024-10-31 11:25:00,81.34,81.34,81.3,81.31,83146.0,78.8877,78.8877,78.8489,78.8586,83146.0
2024-10-31 11:30:00,81.32,81.34,81.29,81.3,47664.0,78.8683,78.8877,78.8392,78.8489,47664.0
2024-10-31 11:35:00,81.3,81.31,81.28,81.3,52173.0,78.8489,78.8586,78.8295,78.8489,52173.0
2024-10-31 11:40:00,81.3,81.31,81.28,81.31,51298.0,78.8489,78.8586,78.8295,78.8586,51298.0
2024-10-31 11:45:00,81.31,81.35,81.3,81.35,42469.0,78.8586,78.8974,78.8489,78.8974,42469.0
2024-10-31 11:50:00,81.35,81.37,81.34,81.37,55483.0,78.8974,78.9168,78.8877,78.9168,55483.0
2024-10-31 11:55:00,81.37,81.39,81.36,81.39,45451.0,78.9168,78.9362,78.9071,78.9362,45451.0
2024-10-31 12:00:00,81.39,81.43,81.38,81.42,474436.0,78.9362,78.975,78.9265,78.9653,474436.0
2024-10-31 12:05:00,81.41,81.45,81.41,81.45,15492.0,78.9556,78.9944,78.9556,78.9944,15492.0
2024-10-31 12:10:00,81.44,81.45,81.42,81.45,20846.0,78.9847,78.9944,78.9653,78.9944,20846.0
2024-10-31 12:15:00,81.45,81.48,81.45,81.45,47718.0,78.9944,79.0235,78.9944,78.9944,47718.0
2024-10-31 12:20:00,81.45,81.46,81.42,81.43,19796.0,78.9944,79.0041,78.9653,78.975,19796.0
2024-10-31 12:25:00,81.44,81.45,81.42,81.45,10290.0,78.9847,78.9944,78.9653,78.9944,10290.0
2024-10-31 12:30:00,81.44,81.47,81.43,81.44,19686.0,78.9847,79.0138,78.975,78.9847,19686.0
2024-10-31 12:35:00,81.44,81.44,81.42,81.42,427073.0,78.9847,78.9847,78.9653,78.9653,427073.0
2024-10-31 12:40:00,81.42,81.43,81.4,81.41,52534.0,78.9653,78.975,78.9459,78.9556,52534.0
2024-10-31 12:45:00,81.41,81.41,81.4,81.41,21401.0,78.9556,78.9556,78.9459,78.9556,21401.0
2024-10-31 12:50:00,81.41,81.43,81.4,81.42,42262.0,78.9556,78.975,78.9459,78.9653,42262.0
2024-10-31 12:55:00,81.42,81.44,81.42,81.44,85724.0,78.9653,78.9847,78.9653,78.9847,85724.0
2024-10-31 13:00:00,81.44,81.46,81.43,81.45,59704.0,78.9847,79.0041,78.975,78.9944,59704.0
2024-10-31 13:05:00,81.45,81.46,81.44,81.46,17062.0,78.9944,79.0041,78.9847,79.0041,17062.0
2024-10-31 13:10:00,81.46,81.49,81.45,81.48,28433.0,79.0041,79.0332,78.9944,79.0235,28433.0
2024-10-31 13:15:00,81.48,81.52,81.47,81.51,27755.0,79.0235,79.0623,79.0138,79.0526,27755.0
2024-10-31 13:20:00,81.52,81.53,81.51,81.51,24970.0,79.0623,79.072,79.0526,79.0526,24970.0
2024-10-31 13:25:00,81.51,81.52,81.5,81.51,14640.0,79.0526,79.0623,79.0429,79.0526,14640.0
2024-10-31 13:30:00,81.51,81.53,81.5,81.53,71671.0,79.0526,79.072,79.0429,79.072,71671.0
2024-10-31 13:35:00,81.53,81.53,81.5,81.51,65053.0,79.072,79.072,79.0429,79.0526,65053.0
2024-10-31 13:40:00,81.51,81.51,81.48,81.48,13717.0,79.0526,79.0526,79.0235,79.0235,13717.0
2024-10-31 13:45:00,81.48,81.49,81.46,81.48,67411.0,79.0235,79.0332,79.0041,79.0235,67411.0
2024-10-31 13:50:00,81.48,81.48,81.46,81.47,54950.0,79.0235,79.0235,79.0041,79.0138,54950.0
2024-10-31 13:55:00,81.47,81.47,81.45,81.45,36328.0,79.0138,79.0138,78.9944,78.9944,36328.0
2024-10-31 14:00:00,81.45,81.46,81.44,81.45,24082.0,78.9944,79.0041,78.9847,78.9944,24082.0
2024-10-31 14:05:00,81.45,81.48,81.45,81.47,24743.0,78.9944,79.0235,78.9944,79.0138,24743.0
2024-10-31 14:10:00,81.47,81.48,81.46,81.47,23958.0,79.0138,79.0235,79.0041,79.0138,23958.0
2024-10-31 14:15:00,81.47,81.48,81.46,81.46,35745.0,79.0138,79.0235,79.0041,79.0041,35745.0
2024-10-31 14:20:00,81.46,81.47,81.44,81.45,30528.0,79.0041,79.0138,78.9847,78.9944,30528.0
2024-10-31 14:25:00,81.44,81.46,81.43,81.46,36221.0,78.9847,79.0041,78.975,79.0041,36221.0
2024-10-31 14:30:00,81.45,81.47,81.44,81.47,216158.0,78.9944,79.0138,78.9847,79.0138,216158.0
2024-10-31 14:35:00,81.47,81.47,81.44,81.47,50480.0,79.0138,79.0138,78.9847,79.0138,50480.0
2024-10-31 14:40:00,81.47,81.47,81.42,81.44,36519.0,79.0138,79.0138,78.9653,78.9847,36519.0
2024-10-31 14:45:00,81.44,81.44,81.42,81.42,27901.0,78.9847,78.9847,78.9653,78.9653,27901.0
2024-10-31 14:50:00,81.42,81.42,81.37,81.4,124814.0,78.9653,78.9653,78.9168,78.9459,124814.0
2024-10-31 14:55:00,81.4,81.42,81.37,81.39,118567.0,78.9459,78.9653,78.9168,78.9362,118567.0
2024-10-31 15:00:00,81.39,81.41,81.38,81.41,127656.0,78.9362,78.9556,78.9265,78.9556,127656.0
2024-10-31 15:05:00,81.41,81.43,81.4,81.42,51631.0,78.9556,78.975,78.9459,78.9653,51631.0
2024-10-31 15:10:00,81.43,81.44,81.41,81.44,84023.0,78.975,78.9847,78.9556,78.9847,84023.0
2024-10-31 15:15:00,81.44,81.45,81.41,81.41,281113.0,78.9847,78.9944,78.9556,78.9556,281113.0
2024-10-31 15:20:00,81.42,81.43,81.41,81.43,172559.0,78.9653,78.975,78.9556,78.975,172559.0
2024-10-31 15:25:00,81.42,81.45,81.42,81.45,171950.0,78.9653,78.9944,78.9653,78.9944,171950.0
2024-10-31 15:30:00,81.45,81.46,81.43,81.44,61596.0,78.9944,79.0041,78.975,78.9847,61596.0
2024-10-31 15:35:00,81.44,81.44,81.42,81.42,302499.0,78.9847,78.9847,78.9653,78.9653,302499.0
2024-10-31 15:40:00,81.42,81.44,81.41,81.42,182250.0,78.9653,78.9847,78.9556,78.9653,182250.0
2024-10-31 15:45:00,81.42,81.42,81.39,81.39,89940.0,78.9653,78.9653,78.9362,78.9362,89940.0
2024-10-31 15:50:00,81.39,81.39,81.34,81.34,109271.0,78.9362,78.9362,78.8877,78.8877,109271.0
2024-10-31 15:55:00,81.34,81.4,81.33,81.38,304253.0,78.8877,78.9459,78.878,78.9265,304253.0
2024-11-01 09:30:00,81.26,81.38,81.24,81.28,131460.0,79.1192,79.236,79.0997,79.1386,131460.0
2024-11-01 09:35:00,81.27,81.3,81.26,81.29,23608.0,79.1289,79.1581,79.1192,79.1484,23608.0
2024-11-01 09:40:00,81.29,81.34,81.28,81.34,236335.0,79.1484,79.1971,79.1386,79.1971,236335.0
2024-11-01 09:45:00,81.32,81.34,81.25,81.25,131849.0,79.1776,79.1971,79.1094,79.1094,131849.0
2024-11-01 09:50:00,81.25,81.29,81.24,81.27,40401.0,79.1094,79.1484,79.0997,79.1289,40401.0
2024-11-01 09:55:00,81.27,81.27,81.22,81.24,96038.0,79.1289,79.1289,79.0802,79.0997,96038.0
2024-11-01 10:00:00,81.24,81.31,81.12,81.12,353990.0,79.0997,79.1679,78.9829,78.9829,353990.0
2024-11-01 10:05:00,81.11,81.22,81.11,81.21,47839.0,78.9731,79.0802,78.9731,79.0705,47839.0
2024-11-01 10:10:00,81.22,81.22,81.17,81.17,30180.0,79.0802,79.0802,79.0315,79.0315,30180.0
2024-11-01 10:15:00,81.17,81.17,81.12,81.13,10786.0,79.0315,79.0315,78.9829,78.9926,10786.0
2024-11-01 10:20:00,81.13,81.14,81.08,81.13,48625.0,78.9926,79.0023,78.9439,78.9926,48625.0
2024-11-01 10:25:00,81.13,81.17,81.11,81.17,68550.0,78.9926,79.0315,78.9731,79.0315,68550.0
2024-11-01 10:30:00,81.17,81.18,81.09,81.1,98787.0,79.0315,79.0413,78.9536,78.9634,98787.0
2024-11-01 10:35:00,81.11,81.11,81.04,81.06,53045.0,78.9731,78.9731,78.905,78.9244,53045.0
2024-11-01 10:40:00,81.05,81.05,81.01,81.03,210439.0,78.9147,78.9147,78.8758,78.8952,210439.0
2024-11-01 10:45:00,81.02,81.05,81.01,81.04,22373.0,78.8855,78.9147,78.8758,78.905,22373.0
2024-11-01 10:50:00,81.03,81.04,80.97,80.98,46667.0,78.8952,78.905,78.8368,78.8465,46667.0
2024-11-01 10:55:00,80.97,81.0,80.96,80.99,45456.0,78.8368,78.866,78.8271,78.8563,45456.0
2024-11-01 11:00:00,81.0,81.0,80.94,80.95,34200.0,78.866,78.866,78.8076,78.8173,34200.0
2024-11-01 11:05:00,80.95,80.96,80.91,80.95,40377.0,78.8173,78.8271,78.7784,78.8173,40377.0
2024-11-01 11:10:00,80.96,80.97,80.94,80.97,23290.0,78.8271,78.8368,78.8076,78.8368,23290.0
2024-11-01 11:15:00,80.97,80.98,80.95,80.96,92515.0,78.8368,78.8465,78.8173,78.8271,92515.0
2024-11-01 11:20:00,80.97,80.99,80.96,80.98,12084.0,78.8368,78.8563,78.8271,78.8465,12084.0
2024-11-01 11:25:00,80.98,80.99,80.96,80.98,40527.0,78.8465,78.8563,78.8271,78.8465,40527.0
2024-11-01 11:30:00,80.98,80.98,80.93,80.95,49068.0,78.8465,78.8465,78.7979,78.8173,49068.0
2024-11-01 11:35:00,80.95,80.99,80.93,80.95,32469.0,78.8173,78.8563,78.7979,78.8173,32469.0
2024-11-01 11:40:00,80.95,80.97,80.92,80.93,27428.0,78.8173,78.8368,78.7881,78.7979,27428.0
2024-11-01 11:45:00,80.92,80.92,80.85,80.86,41632.0,78.7881,78.7881,78.72,78.7297,41632.0
2024-11-01 11:50:00,80.85,80.9,80.85,80.89,25157.0,78.72,78.7687,78.72,78.7589,25157.0
2024-11-01 11:55:00,80.88,80.9,80.87,80.89,24564.0,78.7492,78.7687,78.7394,78.7589,24564.0
2024-11-01 12:00:00,80.89,80.92,80.89,80.9,35454.0,78.7589,78.7881,78.7589,78.7687,35454.0
2024-11-01 12:05:00,80.91,80.91,80.89,80.9,41430.0,78.7784,78.7784,78.7589,78.7687,41430.0
2024-11-01 12:10:00,80.9,80.91,80.88,80.89,13882.0,78.7687,78.7784,78.7492,78.7589,13882.0
2024-11-01 12:15:00,80.9,80.93,80.88,80.93,18460.0,78.7687,78.7979,78.7492,78.7979,18460.0
2024-11-01 12:20:00,80.93,80.94,80.92,80.94,20789.0,78.7979,78.8076,78.7881,78.8076,20789.0
2024-11-01 12:25:00,80.93,80.94,80.9,80.91,204081.0,78.7979,78.8076,78.7687,78.7784,204081.0
2024-11-01 12:30:00,80.91,80.92,80.9,80.9,13503.0,78.7784,78.7881,78.7687,78.7687,13503.0
2024-11-01 12:35:00,80.91,80.94,80.9,80.93,73528.0,78.7784,78.8076,78.7687,78.7979,73528.0
2024-11-01 12:40:00,80.94,80.94,80.91,80.92,59043.0,78.8076,78.8076,78.7784,78.7881,59043.0
2024-11-01 12:45:00,80.92,80.93,80.91,80.93,277687.0,78.7881,78.7979,78.7784,78.7979,277687.0
2024-11-01 12:50:00,80.93,80.97,80.92,80.95,38087.0,78.7979,78.8368,78.7881,78.8173,38087.0
2024-11-01 12:55:00,80.95,80.96,80.91,80.92,32195.0,78.8173,78.8271,78.7784,78.7881,32195.0
2024-11-01 13:00:00,80.91,80.92,80.91,80.92,60863.0,78.7784,78.7881,78.7784,78.7881,60863.0
2024-11-01 13:05:00,80.91,80.93,80.91,80.92,56099.0,78.7784,78.7979,78.7784,78.7881,56099.0
2024-11-01 13:10:00,80.93,80.94,80.92,80.93,34086.0,78.7979,78.8076,78.7881,78.7979,34086.0
2024-11-01 13:15:00,80.92,80.93,80.91,80.91,21497.0,78.7881,78.7979,78.7784,78.7784,21497.0
2024-11-01 13:20:00,80.92,80.92,80.9,80.92,101257.0,78.7881,78.7881,78.7687,78.7881,101257.0
2024-11-01 13:25:00,80.91,80.92,80.9,80.91,25991.0,78.7784,78.7881,78.7687,78.7784,25991.0
2024-11-01 13:30:00,80.91,80.91,80.85,80.86,69695.0,78.7784,78.7784,78.72,78.7297,69695.0
2024-11-01 13:35:00,80.86,80.86,80.81,80.81,36406.0,78.7297,78.7297,78.681,78.681,36406.0
2024-11-01 13:40:00,80.82,80.82,80.78,80.79,30177.0,78.6908,78.6908,78.6518,78.6616,30177.0
2024-11-01 13:45:00,80.79,80.8,80.78,80.79,82235.0,78.6616,78.6713,78.6518,78.6616,82235.0
2024-11-01 13:50:00,80.8,80.84,80.8,80.84,98286.0,78.6713,78.7102,78.6713,78.7102,98286.0
2024-11-01 13:55:00,80.83,80.86,80.82,80.84,99989.0,78.7005,78.7297,78.6908,78.7102,99989.0
2024-11-01 14:00:00,80.84,80.86,80.82,80.84,21492.0,78.7102,78.7297,78.6908,78.7102,21492.0
2024-11-01 14:05:00,80.84,80.85,80.81,80.83,31780.0,78.7102,78.72,78.681,78.7005,31780.0
2024-11-01 14:10:00,80.83,80.83,80.8,80.81,53522.0,78.7005,78.7005,78.6713,78.681,53522.0
2024-11-01 14:15:00,80.81,80.83,80.8,80.83,88070.0,78.681,78.7005,78.6713,78.7005,88070.0
2024-11-01 14:20:00,80.83,80.87,80.82,80.86,659951.0,78.7005,78.7394,78.6908,78.7297,659951.0
2024-11-01 14:25:00,80.86,80.87,80.84,80.85,181863.0,78.7297,78.7394,78.7102,78.72,181863.0
2024-11-01 14:30:00,80.85,80.85,80.83,80.83,78322.0,78.72,78.72,78.7005,78.7005,78322.0
2024-11-01 14:35:00,80.84,80.85,80.83,80.84,92888.0,78.7102,78.72,78.7005,78.7102,92888.0
2024-11-01 14:40:00,80.84,80.85,80.82,80.83,60819.0,78.7102,78.72,78.6908,78.7005,60819.0
2024-11-01 14:45:00,80.82,80.83,80.82,80.83,54807.0,78.6908,78.7005,78.6908,78.7005,54807.0
2024-11-01 14:50:00,80.83,80.83,80.82,80.82,62086.0,78.7005,78.7005,78.6908,78.6908,62086.0
2024-11-01 14:55:00,80.82,80.83,80.81,80.81,236958.0,78.6908,78.7005,78.681,78.681,236958.0
2024-11-01 15:00:00,80.81,80.82,80.77,80.79,58546.0,78.681,78.6908,78.6421,78.6616,58546.0
2024-11-01 15:05:00,80.78,80.81,80.78,80.81,61853.0,78.6518,78.681,78.6518,78.681,61853.0
2024-11-01 15:10:00,80.81,80.81,80.79,80.8,52134.0,78.681,78.681,78.6616,78.6713,52134.0
2024-11-01 15:15:00,80.79,80.8,80.79,80.8,102399.0,78.6616,78.6713,78.6616,78.6713,102399.0
2024-11-01 15:20:00,80.8,80.81,80.78,80.78,109280.0,78.6713,78.681,78.6518,78.6518,109280.0
2024-11-01 15:25:00,80.78,80.79,80.76,80.76,94934.0,78.6518,78.6616,78.6323,78.6323,94934.0
2024-11-01 15:30:00,80.77,80.77,80.76,80.77,76893.0,78.6421,78.6421,78.6323,78.6421,76893.0
2024-11-01 15:35:00,80.77,80.77,80.73,80.73,76146.0,78.6421,78.6421,78.6031,78.6031,76146.0
2024-11-01 15:40:00,80.73,80.74,80.71,80.72,103001.0,78.6031,78.6129,78.5837,78.5934,103001.0
2024-11-01 15:45:00,80.72,80.74,80.71,80.73,78074.0,78.5934,78.6129,78.5837,78.6031,78074.0
2024-11-01 15:50:00,80.73,80.75,80.73,80.75,83817.0,78.6031,78.6226,78.6031,78.6226,83817.0
2024-11-01 15:55:00,80.75,80.76,80.74,80.75,247646.0,78.6226,78.6323,78.6129,78.6226,247646.0
2024-11-04 09:30:00,81.23,81.26,81.16,81.21,105561.0,79.09,79.1192,79.0218,79.0705,105561.0
2024-11-04 09:35:00,81.21,81.23,81.18,81.19,140123.0,79.0705,79.09,79.0413,79.051,140123.0
2024-11-04 09:40:00,81.19,81.21,81.18,81.19,41932.0,79.051,79.0705,79.0413,79.051,41932.0
2024-11-04 09:45:00,81.19,81.23,81.18,81.23,79535.0,79.051,79.09,79.0413,79.09,79535.0
2024-11-04 09:50:00,81.24,81.24,81.22,81.23,40973.0,79.0997,79.0997,79.0802,79.09,40973.0
2024-11-04 09:55:00,81.23,81.24,81.21,81.24,39443.0,79.09,79.0997,79.0705,79.0997,39443.0
2024-11-04 10:00:00,81.23,81.25,81.23,81.25,40806.0,79.09,79.1094,79.09,79.1094,40806.0
2024-11-04 10:05:00,81.25,81.29,81.25,81.29,41260.0,79.1094,79.1484,79.1094,79.1484,41260.0
2024-11-04 10:10:00,81.29,81.29,81.26,81.28,85651.0,79.1484,79.1484,79.1192,79.1386,85651.0
2024-11-04 10:15:00,81.27,81.33,81.27,81.33,37573.0,79.1289,79.1873,79.1289,79.1873,37573.0
2024-11-04 10:20:00,81.33,81.33,81.29,81.3,12050.0,79.1873,79.1873,79.1484,79.1581,12050.0
2024-11-04 10:25:00,81.3,81.31,81.27,81.28,90904.0,79.1581,79.1679,79.1289,79.1386,90904.0
2024-11-04 10:30:00,81.28,81.29,81.27,81.27,40081.0,79.1386,79.1484,79.1289,79.1289,40081.0
2024-11-04 10:35:00,81.28,81.28,81.25,81.26,63043.0,79.1386,79.1386,79.1094,79.1192,63043.0
2024-11-04 10:40:00,81.26,81.26,81.22,81.23,45347.0,79.1192,79.1192,79.0802,79.09,45347.0
2024-11-04 10:45:00,81.22,81.23,81.18,81.22,54127.0,79.0802,79.09,79.0413,79.0802,54127.0
2024-11-04 10:50:00,81.23,81.23,81.22,81.23,27921.0,79.09,79.09,79.0802,79.09,27921.0
2024-11-04 10:55:00,81.22,81.22,81.18,81.18,24103.0,79.0802,79.0802,79.0413,79.0413,24103.0
2024-11-04 11:00:00,81.18,81.18,81.15,81.16,59705.0,79.0413,79.0413,79.0121,79.0218,59705.0
2024-11-04 11:05:00,81.15,81.17,81.14,81.17,76230.0,79.0121,79.0315,79.0023,79.0315,76230.0
2024-11-04 11:10:00,81.17,81.19,81.16,81.17,30473.0,79.0315,79.051,79.0218,79.0315,30473.0
2024-11-04 11:15:00,81.17,81.17,81.15,81.16,49408.0,79.0315,79.0315,79.0121,79.0218,49408.0
2024-11-04 11:20:00,81.17,81.17,81.14,81.16,52158.0,79.0315,79.0315,79.0023,79.0218,52158.0
2024-11-04 11:25:00,81.16,81.16,81.12,81.16,45867.0,79.0218,79.0218,78.9829,79.0218,45867.0
2024-11-04 11:30:00,81.16,81.17,81.15,81.17,74396.0,79.0218,79.0315,79.0121,79.0315,74396.0
2024-11-04 11:35:00,81.16,81.18,81.14,81.15,47326.0,79.0218,79.0413,79.0023,79.0121,47326.0
2024-11-04 11:40:00,81.16,81.17,81.13,81.15,54306.0,79.0218,79.0315,78.9926,79.0121,54306.0
2024-11-04 11:45:00,81.14,81.15,81.13,81.15,195883.0,79.0023,79.0121,78.9926,79.0121,195883.0
2024-11-04 11:50:00,81.15,81.17,81.14,81.17,12025.0,79.0121,79.0315,79.0023,79.0315,12025.0
2024-11-04 11:55:00,81.16,81.16,81.15,81.16,12242.0,79.0218,79.0218,79.0121,79.0218,12242.0
2024-11-04 12:00:00,81.16,81.16,81.13,81.13,41696.0,79.0218,79.0218,78.9926,78.9926,41696.0
2024-11-04 12:05:00,81.14,81.17,81.13,81.16,85466.0,79.0023,79.0315,78.9926,79.0218,85466.0
2024-11-04 12:10:00,81.16,81.16,81.13,81.16,25868.0,79.0218,79.0218,78.9926,79.0218,25868.0
2024-11-04 12:15:00,81.15,81.18,81.15,81.17,14580.0,79.0121,79.0413,79.0121,79.0315,14580.0
2024-11-04 12:20:00,81.16,81.19,81.16,81.18,9545.0,79.0218,79.051,79.0218,79.0413,9545.0
2024-11-04 12:25:00,81.19,81.2,81.17,81.17,20101.0,79.051,79.0608,79.0315,79.0315,20101.0
2024-11-04 12:30:00,81.18,81.18,81.16,81.17,253585.0,79.0413,79.0413,79.0218,79.0315,253585.0
2024-11-04 12:35:00,81.17,81.17,81.14,81.15,204832.0,79.0315,79.0315,79.0023,79.0121,204832.0
2024-11-04 12:40:00,81.15,81.15,81.1,81.11,179615.0,79.0121,79.0121,78.9634,78.9731,179615.0
2024-11-04 12:45:00,81.11,81.12,81.1,81.12,152203.0,78.9731,78.9829,78.9634,78.9829,152203.0
2024-11-04 12:50:00,81.11,81.12,81.09,81.11,104034.0,78.9731,78.9829,78.9536,78.9731,104034.0
2024-11-04 12:55:00,81.11,81.12,81.09,81.12,127919.0,78.9731,78.9829,78.9536,78.9829,127919.0
2024-11-04 13:00:00,81.12,81.13,81.09,81.1,58070.0,78.9829,78.9926,78.9536,78.9634,58070.0
2024-11-04 13:05:00,81.1,81.11,81.05,81.06,61187.0,78.9634,78.9731,78.9147,78.9244,61187.0
2024-11-04 13:10:00,81.06,81.07,81.05,81.06,42710.0,78.9244,78.9342,78.9147,78.9244,42710.0
2024-11-04 13:15:00,81.05,81.06,81.02,81.06,37754.0,78.9147,78.9244,78.8855,78.9244,37754.0
2024-11-04 13:20:00,81.05,81.06,81.03,81.05,58964.0,78.9147,78.9244,78.8952,78.9147,58964.0
2024-11-04 13:25:00,81.06,81.06,81.04,81.04,41340.0,78.9244,78.9244,78.905,78.905,41340.0
2024-11-04 13:30:00,81.03,81.06,81.03,81.06,30583.0,78.8952,78.9244,78.8952,78.9244,30583.0
2024-11-04 13:35:00,81.06,81.09,81.05,81.09,51033.0,78.9244,78.9536,78.9147,78.9536,51033.0
2024-11-04 13:40:00,81.09,81.1,81.08,81.09,23336.0,78.9536,78.9634,78.9439,78.9536,23336.0
2024-11-04 13:45:00,81.09,81.11,81.07,81.1,32096.0,78.9536,78.9731,78.9342,78.9634,32096.0
2024-11-04 13:50:00,81.1,81.1,81.09,81.09,36797.0,78.9634,78.9634,78.9536,78.9536,36797.0
2024-11-04 13:55:00,81.1,81.11,81.09,81.11,23826.0,78.9634,78.9731,78.9536,78.9731,23826.0
2024-11-04 14:00:00,81.11,81.11,81.09,81.11,152108.0,78.9731,78.9731,78.9536,78.9731,152108.0
2024-11-04 14:05:00,81.11,81.13,81.1,81.12,49930.0,78.9731,78.9926,78.9634,78.9829,49930.0
2024-11-04 14:10:00,81.12,81.13,81.11,81.13,22708.0,78.9829,78.9926,78.9731,78.9926,22708.0
2024-11-04 14:15:00,81.13,81.14,81.12,81.13,22423.0,78.9926,79.0023,78.9829,78.9926,22423.0
2024-11-04 14:20:00,81.14,81.14,81.12,81.13,20563.0,79.0023,79.0023,78.9829,78.9926,20563.0
2024-11-04 14:25:00,81.12,81.13,81.12,81.13,23094.0,78.9829,78.9926,78.9829,78.9926,23094.0
2024-11-04 14:30:00,81.13,81.14,81.11,81.14,85845.0,78.9926,79.0023,78.9731,79.0023,85845.0
2024-11-04 14:35:00,81.14,81.14,81.13,81.14,57989.0,79.0023,79.0023,78.9926,79.0023,57989.0
2024-11-04 14:40:00,81.13,81.16,81.13,81.16,55170.0,78.9926,79.0218,78.9926,79.0218,55170.0
2024-11-04 14:45:00,81.16,81.16,81.14,81.15,44287.0,79.0218,79.0218,79.0023,79.0121,44287.0
2024-11-04 14:50:00,81.15,81.16,81.13,81.14,44428.0,79.0121,79.0218,78.9926,79.0023,44428.0
2024-11-04 14:55:00,81.14,81.14,81.09,81.09,93279.0,79.0023,79.0023,78.9536,78.9536,93279.0
2024-11-04 15:00:00,81.09,81.09,81.05,81.06,70203.0,78.9536,78.9536,78.9147,78.9244,70203.0
2024-11-04 15:05:00,81.06,81.08,81.06,81.08,82026.0,78.9244,78.9439,78.9244,78.9439,82026.0
2024-11-04 15:10:00,81.08,81.08,81.07,81.08,53254.0,78.9439,78.9439,78.9342,78.9439,53254.0
2024-11-04 15:15:00,81.07,81.09,81.07,81.09,371192.0,78.9342,78.9536,78.9342,78.9536,371192.0
2024-11-04 15:20:00,81.09,81.09,81.06,81.08,93309.0,78.9536,78.9536,78.9244,78.9439,93309.0
2024-11-04 15:25:00,81.08,81.1,81.07,81.09,58226.0,78.9439,78.9634,78.9342,78.9536,58226.0
2024-11-04 15:30:00,81.09,81.11,81.08,81.09,43576.0,78.9536,78.9731,78.9439,78.9536,43576.0
2024-11-04 15:35:00,81.09,81.1,81.08,81.09,44143.0,78.9536,78.9634,78.9439,78.9536,44143.0
2024-11-04 15:40:00,81.09,81.12,81.09,81.12,84446.0,78.9536,78.9829,78.9536,78.9829,84446.0
2024-11-04 15:45:00,81.11,81.12,81.1,81.12,60058.0,78.9731,78.9829,78.9634,78.9829,60058.0
2024-11-04 15:50:00,81.12,81.13,81.1,81.13,158855.0,78.9829,78.9926,78.9634,78.9926,158855.0
2024-11-04 15:55:00,81.13,81.15,81.12,81.15,235308.0,78.9926,79.0121,78.9829,79.0121,235308.0
2024-11-05 09:30:00,81.23,81.23,81.08,81.15,345208.0,79.09,79.09,78.9439,79.0121,345208.0
2024-11-05 09:35:00,81.14,81.17,81.14,81.15,17036.0,79.0023,79.0315,79.0023,79.0121,17036.0
2024-11-05 09:40:00,81.15,81.17,81.13,81.14,37441.0,79.0121,79.0315,78.9926,79.0023,37441.0
2024-11-05 09:45:00,81.14,81.14,81.12,81.14,13369.0,79.0023,79.0023,78.9829,79.0023,13369.0
2024-11-05 09:50:00,81.14,81.15,81.13,81.15,29915.0,79.0023,79.0121,78.9926,79.0121,29915.0
2024-11-05 09:55:00,81.15,81.17,81.13,81.17,31531.0,79.0121,79.0315,78.9926,79.0315,31531.0
2024-11-05 10:00:00,81.16,81.16,81.01,81.03,122128.0,79.0218,79.0218,78.8758,78.8952,122128.0
2024-11-05 10:05:00,81.01,81.03,80.96,80.98,63051.0,78.8758,78.8952,78.8271,78.8465,63051.0
2024-11-05 10:10:00,80.97,80.99,80.95,80.98,110023.0,78.8368,78.8563,78.8173,78.8465,110023.0
2024-11-05 10:15:00,80.98,80.99,80.95,80.98,37402.0,78.8465,78.8563,78.8173,78.8465,37402.0
2024-11-05 10:20:00,80.97,80.98,80.95,80.98,43794.0,78.8368,78.8465,78.8173,78.8465,43794.0
2024-11-05 10:25:00,80.98,80.99,80.92,80.94,123567.0,78.8465,78.8563,78.7881,78.8076,123567.0
2024-11-05 10:30:00,80.94,80.97,80.94,80.97,587053.0,78.8076,78.8368,78.8076,78.8368,587053.0
2024-11-05 10:35:00,80.97,80.99,80.95,80.96,66162.0,78.8368,78.8563,78.8173,78.8271,66162.0
2024-11-05 10:40:00,80.96,80.96,80.94,80.96,31717.0,78.8271,78.8271,78.8076,78.8271,31717.0
2024-11-05 10:45:00,80.96,80.99,80.95,80.98,89787.0,78.8271,78.8563,78.8173,78.8465,89787.0
2024-11-05 10:50:00,80.98,81.0,80.97,80.99,11668.0,78.8465,78.866,78.8368,78.8563,11668.0
2024-11-05 10:55:00,81.0,81.0,80.97,80.98,34638.0,78.866,78.866,78.8368,78.8465,34638.0
2024-11-05 11:00:00,80.98,81.01,80.96,80.97,30061.0,78.8465,78.8758,78.8271,78.8368,30061.0
2024-11-05 11:05:00,80.97,80.97,80.94,80.96,31157.0,78.8368,78.8368,78.8076,78.8271,31157.0
2024-11-05 11:10:00,80.95,80.97,80.94,80.94,199440.0,78.8173,78.8368,78.8076,78.8076,199440.0
2024-11-05 11:15:00,80.95,80.96,80.93,80.94,30840.0,78.8173,78.8271,78.7979,78.8076,30840.0
2024-11-05 11:20:00,80.94,80.95,80.93,80.94,31013.0,78.8076,78.8173,78.7979,78.8076,31013.0
2024-11-05 11:25:00,80.94,80.96,80.93,80.95,16741.0,78.8076,78.8271,78.7979,78.8173,16741.0
2024-11-05 11:30:00,80.95,80.98,80.94,80.97,30806.0,78.8173,78.8465,78.8076,78.8368,30806.0
2024-11-05 11:35:00,80.97,80.97,80.94,80.95,15687.0,78.8368,78.8368,78.8076,78.8173,15687.0
2024-11-05 11:40:00,80.95,80.95,80.93,80.95,9017.0,78.8173,78.8173,78.7979,78.8173,9017.0
2024-11-05 11:45:00,80.95,80.97,80.94,80.95,63891.0,78.8173,78.8368,78.8076,78.8173,63891.0
2024-11-05 11:50:00,80.95,80.98,80.95,80.98,12398.0,78.8173,78.8465,78.8173,78.8465,12398.0
2024-11-05 11:55:00,80.98,80.99,80.97,80.99,16714.0,78.8465,78.8563,78.8368,78.8563,16714.0
2024-11-05 12:00:00,80.98,80.99,80.98,80.98,126339.0,78.8465,78.8563,78.8465,78.8465,126339.0
2024-11-05 12:05:00,80.98,80.99,80.97,80.98,52093.0,78.8465,78.8563,78.8368,78.8465,52093.0
2024-11-05 12:10:00,80.97,80.99,80.96,80.99,74614.0,78.8368,78.8563,78.8271,78.8563,74614.0
2024-11-05 12:15:00,80.99,81.0,80.98,80.98,29217.0,78.8563,78.866,78.8465,78.8465,29217.0
2024-11-05 12:20:00,80.99,81.0,80.98,81.0,37171.0,78.8563,78.866,78.8465,78.866,37171.0
2024-11-05 12:25:00,81.0,81.02,80.99,81.02,21288.0,78.866,78.8855,78.8563,78.8855,21288.0
2024-11-05 12:30:00,81.02,81.04,81.01,81.03,25836.0,78.8855,78.905,78.8758,78.8952,25836.0
2024-11-05 12:35:00,81.03,81.04,81.02,81.04,14070.0,78.8952,78.905,78.8855,78.905,14070.0
2024-11-05 12:40:00,81.04,81.1,81.03,81.07,66529.0,78.905,78.9634,78.8952,78.9342,66529.0
2024-11-05 12:45:00,81.07,81.07,81.05,81.06,19743.0,78.9342,78.9342,78.9147,78.9244,19743.0
2024-11-05 12:50:00,81.06,81.07,81.05,81.05,77907.0,78.9244,78.9342,78.9147,78.9147,77907.0
2024-11-05 12:55:00,81.05,81.05,81.02,81.03,24640.0,78.9147,78.9147,78.8855,78.8952,24640.0
2024-11-05 13:00:00,81.02,81.1,81.01,81.1,48051.0,78.8855,78.9634,78.8758,78.9634,48051.0
2024-11-05 13:05:00,81.11,81.13,81.1,81.11,54497.0,78.9731,78.9926,78.9634,78.9731,54497.0
2024-11-05 13:10:00,81.11,81.18,81.1,81.15,63051.0,78.9731,79.0413,78.9634,79.0121,63051.0
2024-11-05 13:15:00,81.15,81.2,81.15,81.2,20724.0,79.0121,79.0608,79.0121,79.0608,20724.0
2024-11-05 13:20:00,81.2,81.21,81.16,81.17,34655.0,79.0608,79.0705,79.0218,79.0315,34655.0
2024-11-05 13:25:00,81.17,81.19,81.16,81.19,23620.0,79.0315,79.051,79.0218,79.051,23620.0
2024-11-05 13:30:00,81.18,81.19,81.15,81.16,33373.0,79.0413,79.051,79.0121,79.0218,33373.0
2024-11-05 13:35:00,81.16,81.17,81.15,81.15,35518.0,79.0218,79.0315,79.0121,79.0121,35518.0
2024-11-05 13:40:00,81.15,81.18,81.14,81.17,46656.0,79.0121,79.0413,79.0023,79.0315,46656.0
2024-11-05 13:45:00,81.18,81.2,81.17,81.19,127793.0,79.0413,79.0608,79.0315,79.051,127793.0
2024-11-05 13:50:00,81.19,81.21,81.18,81.2,16879.0,79.051,79.0705,79.0413,79.0608,16879.0
2024-11-05 13:55:00,81.2,81.21,81.18,81.19,80060.0,79.0608,79.0705,79.0413,79.051,80060.0
2024-11-05 14:00:00,81.18,81.21,81.18,81.19,29139.0,79.0413,79.0705,79.0413,79.051,29139.0
2024-11-05 14:05:00,81.18,81.18,81.16,81.17,29815.0,79.0413,79.0413,79.0218,79.0315,29815.0
2024-11-05 14:10:00,81.17,81.18,81.17,81.17,38436.0,79.0315,79.0413,79.0315,79.0315,38436.0
2024-11-05 14:15:00,81.17,81.18,81.16,81.17,73272.0,79.0315,79.0413,79.0218,79.0315,73272.0
2024-11-05 14:20:00,81.17,81.18,81.16,81.18,35643.0,79.0315,79.0413,79.0218,79.0413,35643.0
2024-11-05 14:25:00,81.18,81.21,81.17,81.19,67323.0,79.0413,79.0705,79.0315,79.051,67323.0
2024-11-05 14:30:00,81.19,81.22,81.18,81.22,57158.0,79.051,79.0802,79.0413,79.0802,57158.0
2024-11-05 14:35:00,81.22,81.25,81.21,81.24,112206.0,79.0802,79.1094,79.0705,79.0997,112206.0
2024-11-05 14:40:00,81.24,81.26,81.23,81.26,35012.0,79.0997,79.1192,79.09,79.1192,35012.0
2024-11-05 14:45:00,81.26,81.28,81.25,81.28,36257.0,79.1192,79.1386,79.1094,79.1386,36257.0
2024-11-05 14:50:00,81.28,81.3,81.27,81.28,53199.0,79.1386,79.1581,79.1289,79.1386,53199.0
2024-11-05 14:55:00,81.29,81.33,81.28,81.3,112228.0,79.1484,79.1873,79.1386,79.1581,112228.0
2024-11-05 15:00:00,81.31,81.34,81.29,81.34,115475.0,79.1679,79.1971,79.1484,79.1971,115475.0
2024-11-05 15:05:00,81.34,81.34,81.31,81.31,95253.0,79.1971,79.1971,79.1679,79.1679,95253.0
2024-11-05 15:10:00,81.31,81.34,81.3,81.31,70460.0,79.1679,79.1971,79.1581,79.1679,70460.0
2024-11-05 15:15:00,81.31,81.35,81.31,81.34,30648.0,79.1679,79.2068,79.1679,79.1971,30648.0
2024-11-05 15:20:00,81.34,81.37,81.33,81.37,46203.0,79.1971,79.2263,79.1873,79.2263,46203.0
2024-11-05 15:25:00,81.37,81.37,81.35,81.36,43614.0,79.2263,79.2263,79.2068,79.2165,43614.0
2024-11-05 15:30:00,81.36,81.37,81.35,81.37,570166.0,79.2165,79.2263,79.2068,79.2263,570166.0
2024-11-05 15:35:00,81.37,81.37,81.33,81.34,92527.0,79.2263,79.2263,79.1873,79.1971,92527.0
2024-11-05 15:40:00,81.35,81.35,81.31,81.34,49042.0,79.2068,79.2068,79.1679,79.1971,49042.0
2024-11-05 15:45:00,81.34,81.34,81.31,81.33,44196.0,79.1971,79.1971,79.1679,79.1873,44196.0
2024-11-05 15:50:00,81.32,81.33,81.31,81.33,126101.0,79.1776,79.1873,79.1679,79.1873,126101.0
2024-11-05 15:55:00,81.33,81.37,81.32,81.35,170725.0,79.1873,79.2263,79.1776,79.2068,170725.0
2024-11-06 09:30:00,80.77,80.91,80.73,80.77,170385.0,78.6421,78.7784,78.6031,78.6421,170385.0
2024-11-06 09:35:00,80.76,80.77,80.72,80.75,140752.0,78.6323,78.6421,78.5934,78.6226,140752.0
2024-11-06 09:40:00,80.76,80.78,80.73,80.74,79710.0,78.6323,78.6518,78.6031,78.6129,79710.0
2024-11-06 09:45:00,80.74,80.74,80.68,80.69,97435.0,78.6129,78.6129,78.5545,78.5642,97435.0
2024-11-06 09:50:00,80.7,80.72,80.68,80.71,315509.0,78.5739,78.5934,78.5545,78.5837,315509.0
2024-11-06 09:55:00,80.7,80.78,80.69,80.75,190493.0,78.5739,78.6518,78.5642,78.6226,190493.0
2024-11-06 10:00:00,80.75,80.81,80.72,80.79,147204.0,78.6226,78.681,78.5934,78.6616,147204.0
2024-11-06 10:05:00,80.79,80.82,80.77,80.8,144474.0,78.6616,78.6908,78.6421,78.6713,144474.0
2024-11-06 10:10:00,80.8,80.82,80.79,80.81,84064.0,78.6713,78.6908,78.6616,78.681,84064.0
2024-11-06 10:15:00,80.82,80.84,80.8,80.81,540811.0,78.6908,78.7102,78.6713,78.681,540811.0
2024-11-06 10:20:00,80.81,80.83,80.8,80.81,98927.0,78.681,78.7005,78.6713,78.681,98927.0
2024-11-06 10:25:00,80.81,80.82,80.79,80.81,82842.0,78.681,78.6908,78.6616,78.681,82842.0
2024-11-06 10:30:00,80.81,80.84,80.8,80.84,102255.0,78.681,78.7102,78.6713,78.7102,102255.0
2024-11-06 10:35:00,80.84,80.85,80.76,80.79,82857.0,78.7102,78.72,78.6323,78.6616,82857.0
2024-11-06 10:40:00,80.78,80.79,80.75,80.76,30110.0,78.6518,78.6616,78.6226,78.6323,30110.0
2024-11-06 10:45:00,80.75,80.76,80.71,80.73,45888.0,78.6226,78.6323,78.5837,78.6031,45888.0
2024-11-06 10:50:00,80.72,80.79,80.72,80.76,45260.0,78.5934,78.6616,78.5934,78.6323,45260.0
2024-11-06 10:55:00,80.77,80.78,80.73,80.76,33516.0,78.6421,78.6518,78.6031,78.6323,33516.0
2024-11-06 11:00:00,80.75,80.78,80.74,80.78,30482.0,78.6226,78.6518,78.6129,78.6518,30482.0
2024-11-06 11:05:00,80.78,80.78,80.75,80.77,35018.0,78.6518,78.6518,78.6226,78.6421,35018.0
2024-11-06 11:10:00,80.77,80.79,80.75,80.79,33930.0,78.6421,78.6616,78.6226,78.6616,33930.0
2024-11-06 11:15:00,80.79,80.8,80.76,80.79,17603.0,78.6616,78.6713,78.6323,78.6616,17603.0
2024-11-06 11:20:00,80.8,80.82,80.79,80.82,27180.0,78.6713,78.6908,78.6616,78.6908,27180.0
2024-11-06 11:25:00,80.81,80.82,80.79,80.8,23085.0,78.681,78.6908,78.6616,78.6713,23085.0
2024-11-06 11:30:00,80.8,80.81,80.79,80.79,32146.0,78.6713,78.681,78.6616,78.6616,32146.0
2024-11-06 11:35:00,80.79,80.8,80.76,80.76,15521.0,78.6616,78.6713,78.6323,78.6323,15521.0
2024-11-06 11:40:00,80.76,80.77,80.74,80.75,56116.0,78.6323,78.6421,78.6129,78.6226,56116.0
2024-11-06 11:45:00,80.74,80.77,80.72,80.75,32639.0,78.6129,78.6421,78.5934,78.6226,32639.0
2024-11-06 11:50:00,80.76,80.76,80.74,80.75,33380.0,78.6323,78.6323,78.6129,78.6226,33380.0
2024-11-06 11:55:00,80.74,80.75,80.73,80.74,63219.0,78.6129,78.6226,78.6031,78.6129,63219.0
2024-11-06 12:00:00,80.75,80.75,80.72,80.75,61230.0,78.6226,78.6226,78.5934,78.6226,61230.0
2024-11-06 12:05:00,80.75,80.77,80.72,80.77,47982.0,78.6226,78.6421,78.5934,78.6421,47982.0
2024-11-06 12:10:00,80.77,80.82,80.76,80.81,32601.0,78.6421,78.6908,78.6323,78.681,32601.0
2024-11-06 12:15:00,80.82,80.85,80.81,80.84,59335.0,78.6908,78.72,78.681,78.7102,59335.0
2024-11-06 12:20:00,80.84,80.87,80.82,80.87,66086.0,78.7102,78.7394,78.6908,78.7394,66086.0
2024-11-06 12:25:00,80.86,80.9,80.85,80.89,49238.0,78.7297,78.7687,78.72,78.7589,49238.0
2024-11-06 12:30:00,80.89,80.92,80.87,80.92,29363.0,78.7589,78.7881,78.7394,78.7881,29363.0
2024-11-06 12:35:00,80.91,80.93,80.89,80.89,51483.0,78.7784,78.7979,78.7589,78.7589,51483.0
2024-11-06 12:40:00,80.9,80.9,80.87,80.88,35694.0,78.7687,78.7687,78.7394,78.7492,35694.0
2024-11-06 12:45:00,80.89,80.92,80.89,80.9,55087.0,78.7589,78.7881,78.7589,78.7687,55087.0
2024-11-06 12:50:00,80.9,80.9,80.89,80.89,12619.0,78.7687,78.7687,78.7589,78.7589,12619.0
2024-11-06 12:55:00,80.89,80.92,80.89,80.92,22473.0,78.7589,78.7881,78.7589,78.7881,22473.0
2024-11-06 13:00:00,80.92,81.01,80.89,80.99,186666.0,78.7881,78.8758,78.7589,78.8563,186666.0
2024-11-06 13:05:00,80.98,81.01,80.93,81.0,17218.0,78.8465,78.8758,78.7979,78.866,17218.0
2024-11-06 13:10:00,81.01,81.02,80.99,81.01,218890.0,78.8758,78.8855,78.8563,78.8758,218890.0
2024-11-06 13:15:00,81.01,81.04,80.99,81.04,102458.0,78.8758,78.905,78.8563,78.905,102458.0
2024-11-06 13:20:00,81.04,81.07,81.03,81.05,40308.0,78.905,78.9342,78.8952,78.9147,40308.0
2024-11-06 13:25:00,81.06,81.06,81.02,81.06,37917.0,78.9244,78.9244,78.8855,78.9244,37917.0
2024-11-06 13:30:00,81.06,81.07,81.02,81.03,185443.0,78.9244,78.9342,78.8855,78.8952,185443.0
2024-11-06 13:35:00,81.03,81.03,80.99,81.0,355071.0,78.8952,78.8952,78.8563,78.866,355071.0
2024-11-06 13:40:00,81.0,81.02,80.99,81.02,108804.0,78.866,78.8855,78.8563,78.8855,108804.0
2024-11-06 13:45:00,81.01,81.02,80.98,80.99,24416.0,78.8758,78.8855,78.8465,78.8563,24416.0
2024-11-06 13:50:00,80.98,80.99,80.96,80.96,34106.0,78.8465,78.8563,78.8271,78.8271,34106.0
2024-11-06 13:55:00,80.96,80.97,80.94,80.94,11516.0,78.8271,78.8368,78.8076,78.8076,11516.0
2024-11-06 14:00:00,80.95,80.96,80.9,80.92,34989.0,78.8173,78.8271,78.7687,78.7881,34989.0
2024-11-06 14:05:00,80.92,80.93,80.85,80.85,161823.0,78.7881,78.7979,78.72,78.72,161823.0
2024-11-06 14:10:00,80.85,80.85,80.81,80.84,35340.0,78.72,78.72,78.681,78.7102,35340.0
2024-11-06 14:15:00,80.84,80.86,80.82,80.86,37300.0,78.7102,78.7297,78.6908,78.7297,37300.0
2024-11-06 14:20:00,80.86,80.87,80.85,80.86,36972.0,78.7297,78.7394,78.72,78.7297,36972.0
2024-11-06 14:25:00,80.86,80.88,80.84,80.88,31185.0,78.7297,78.7492,78.7102,78.7492,31185.0
2024-11-06 14:30:00,80.88,80.91,80.87,80.9,47649.0,78.7492,78.7784,78.7394,78.7687,47649.0
2024-11-06 14:35:00,80.89,80.91,80.88,80.88,27626.0,78.7589,78.7784,78.7492,78.7492,27626.0
2024-11-06 14:40:00,80.89,80.93,80.88,80.91,36767.0,78.7589,78.7979,78.7492,78.7784,36767.0
2024-11-06 14:45:00,80.91,80.93,80.91,80.93,42479.0,78.7784,78.7979,78.7784,78.7979,42479.0
2024-11-06 14:50:00,80.92,80.94,80.9,80.92,225937.0,78.7881,78.8076,78.7687,78.7881,225937.0
2024-11-06 14:55:00,80.92,80.92,80.88,80.9,268501.0,78.7881,78.7881,78.7492,78.7687,268501.0
2024-11-06 15:00:00,80.91,80.92,80.89,80.92,58836.0,78.7784,78.7881,78.7589,78.7881,58836.0
2024-11-06 15:05:00,80.92,80.95,80.9,80.91,935415.0,78.7881,78.8173,78.7687,78.7784,935415.0
2024-11-06 15:10:00,80.91,80.91,80.87,80.88,27325.0,78.7784,78.7784,78.7394,78.7492,27325.0
2024-11-06 15:15:00,80.89,80.9,80.87,80.88,193379.0,78.7589,78.7687,78.7394,78.7492,193379.0
2024-11-06 15:20:00,80.89,80.91,80.88,80.9,209579.0,78.7589,78.7784,78.7492,78.7687,209579.0
2024-11-06 15:25:00,80.89,80.91,80.88,80.89,170187.0,78.7589,78.7784,78.7492,78.7589,170187.0
2024-11-06 15:30:00,80.89,80.9,80.87,80.88,180765.0,78.7589,78.7687,78.7394,78.7492,180765.0
2024-11-06 15:35:00,80.88,80.89,80.87,80.89,40617.0,78.7492,78.7589,78.7394,78.7589,40617.0
2024-11-06 15:40:00,80.89,80.89,80.87,80.88,135521.0,78.7589,78.7589,78.7394,78.7492,135521.0
2024-11-06 15:45:00,80.88,80.88,80.82,80.83,128822.0,78.7492,78.7492,78.6908,78.7005,128822.0
2024-11-06 15:50:00,80.82,80.82,80.8,80.81,161814.0,78.6908,78.6908,78.6713,78.681,161814.0
2024-11-06 15:55:00,80.81,80.82,80.78,80.79,1099636.0,78.681,78.6908,78.6518,78.6616,1099636.0
2024-11-07 09:30:00,81.0,81.17,81.0,81.14,93160.0,78.866,79.0315,78.866,79.0023,93160.0
2024-11-07 09:35:00,81.14,81.18,81.13,81.15,56120.0,79.0023,79.0413,78.9926,79.0121,56120.0
2024-11-07 09:40:00,81.17,81.17,81.14,81.15,58019.0,79.0315,79.0315,79.0023,79.0121,58019.0
2024-11-07 09:45:00,81.16,81.21,81.16,81.21,32548.0,79.0218,79.0705,79.0218,79.0705,32548.0
2024-11-07 09:50:00,81.2,81.28,81.2,81.28,34265.0,79.0608,79.1386,79.0608,79.1386,34265.0
2024-11-07 09:55:00,81.28,81.3,81.24,81.26,296350.0,79.1386,79.1581,79.0997,79.1192,296350.0
2024-11-07 10:00:00,81.26,81.26,81.23,81.24,126518.0,79.1192,79.1192,79.09,79.0997,126518.0
2024-11-07 10:05:00,81.23,81.29,81.23,81.28,103324.0,79.09,79.1484,79.09,79.1386,103324.0
2024-11-07 10:10:00,81.28,81.3,81.28,81.3,89597.0,79.1386,79.1581,79.1386,79.1581,89597.0
2024-11-07 10:15:00,81.3,81.3,81.27,81.29,79522.0,79.1581,79.1581,79.1289,79.1484,79522.0
2024-11-07 10:20:00,81.29,81.3,81.28,81.3,27245.0,79.1484,79.1581,79.1386,79.1581,27245.0
2024-11-07 10:25:00,81.3,81.35,81.3,81.34,33160.0,79.1581,79.2068,79.1581,79.1971,33160.0
2024-11-07 10:30:00,81.35,81.38,81.34,81.37,88723.0,79.2068,79.236,79.1971,79.2263,88723.0
2024-11-07 10:35:00,81.36,81.37,81.33,81.33,36020.0,79.2165,79.2263,79.1873,79.1873,36020.0
2024-11-07 10:40:00,81.33,81.37,81.32,81.36,32693.0,79.1873,79.2263,79.1776,79.2165,32693.0
2024-11-07 10:45:00,81.36,81.38,81.35,81.38,33110.0,79.2165,79.236,79.2068,79.236,33110.0
2024-11-07 10:50:00,81.39,81.45,81.39,81.45,121606.0,79.2457,79.3042,79.2457,79.3042,121606.0
2024-11-07 10:55:00,81.45,81.46,81.41,81.43,164879.0,79.3042,79.3139,79.2652,79.2847,164879.0
2024-11-07 11:00:00,81.43,81.44,81.38,81.4,49488.0,79.2847,79.2944,79.236,79.2555,49488.0
2024-11-07 11:05:00,81.39,81.41,81.38,81.4,53222.0,79.2457,79.2652,79.236,79.2555,53222.0
2024-11-07 11:10:00,81.4,81.4,81.38,81.39,20327.0,79.2555,79.2555,79.236,79.2457,20327.0
2024-11-07 11:15:00,81.39,81.39,81.33,81.34,10848.0,79.2457,79.2457,79.1873,79.1971,10848.0
2024-11-07 11:20:00,81.34,81.36,81.33,81.36,18787.0,79.1971,79.2165,79.1873,79.2165,18787.0
2024-11-07 11:25:00,81.36,81.36,81.32,81.36,21911.0,79.2165,79.2165,79.1776,79.2165,21911.0
2024-11-07 11:30:00,81.36,81.38,81.35,81.38,29390.0,79.2165,79.236,79.2068,79.236,29390.0
2024-11-07 11:35:00,81.38,81.38,81.35,81.36,29101.0,79.236,79.236,79.2068,79.2165,29101.0
2024-11-07 11:40:00,81.36,81.39,81.35,81.39,11029.0,79.2165,79.2457,79.2068,79.2457,11029.0
2024-11-07 11:45:00,81.38,81.38,81.36,81.37,25781.0,79.236,79.236,79.2165,79.2263,25781.0
2024-11-07 11:50:00,81.36,81.36,81.34,81.36,30966.0,79.2165,79.2165,79.1971,79.2165,30966.0
2024-11-07 11:55:00,81.36,81.39,81.35,81.38,8967.0,79.2165,79.2457,79.2068,79.236,8967.0
2024-11-07 12:00:00,81.39,81.39,81.34,81.34,9482.0,79.2457,79.2457,79.1971,79.1971,9482.0
2024-11-07 12:05:00,81.35,81.38,81.34,81.38,15207.0,79.2068,79.236,79.1971,79.236,15207.0
2024-11-07 12:10:00,81.38,81.4,81.38,81.38,20312.0,79.236,79.2555,79.236,79.236,20312.0
2024-11-07 12:15:00,81.38,81.39,81.37,81.38,15174.0,79.236,79.2457,79.2263,79.236,15174.0
2024-11-07 12:20:00,81.38,81.41,81.38,81.41,62387.0,79.236,79.2652,79.236,79.2652,62387.0
2024-11-07 12:25:00,81.41,81.42,81.4,81.42,6446.0,79.2652,79.275,79.2555,79.275,6446.0
2024-11-07 12:30:00,81.42,81.48,81.42,81.48,35941.0,79.275,79.3334,79.275,79.3334,35941.0
2024-11-07 12:35:00,81.47,81.48,81.45,81.46,12838.0,79.3236,79.3334,79.3042,79.3139,12838.0
2024-11-07 12:40:00,81.46,81.49,81.46,81.48,27979.0,79.3139,79.3431,79.3139,79.3334,27979.0
2024-11-07 12:45:00,81.47,81.48,81.45,81.47,103922.0,79.3236,79.3334,79.3042,79.3236,103922.0
2024-11-07 12:50:00,81.47,81.48,81.46,81.47,91534.0,79.3236,79.3334,79.3139,79.3236,91534.0
2024-11-07 12:55:00,81.47,81.48,81.45,81.47,69211.0,79.3236,79.3334,79.3042,79.3236,69211.0
2024-11-07 13:00:00,81.48,81.49,81.47,81.48,40136.0,79.3334,79.3431,79.3236,79.3334,40136.0
2024-11-07 13:05:00,81.48,81.49,81.47,81.49,27006.0,79.3334,79.3431,79.3236,79.3431,27006.0
2024-11-07 13:10:00,81.49,81.49,81.47,81.48,34789.0,79.3431,79.3431,79.3236,79.3334,34789.0
2024-11-07 13:15:00,81.48,81.5,81.47,81.48,34576.0,79.3334,79.3528,79.3236,79.3334,34576.0
2024-11-07 13:20:00,81.47,81.49,81.47,81.48,89419.0,79.3236,79.3431,79.3236,79.3334,89419.0
2024-11-07 13:25:00,81.48,81.5,81.47,81.5,53009.0,79.3334,79.3528,79.3236,79.3528,53009.0
2024-11-07 13:30:00,81.5,81.5,81.48,81.49,40872.0,79.3528,79.3528,79.3334,79.3431,40872.0
2024-11-07 13:35:00,81.49,81.5,81.49,81.49,177900.0,79.3431,79.3528,79.3431,79.3431,177900.0
2024-11-07 13:40:00,81.49,81.5,81.47,81.48,126442.0,79.3431,79.3528,79.3236,79.3334,126442.0
2024-11-07 13:45:00,81.48,81.49,81.44,81.45,31830.0,79.3334,79.3431,79.2944,79.3042,31830.0
2024-11-07 13:50:00,81.45,81.48,81.43,81.47,36414.0,79.3042,79.3334,79.2847,79.3236,36414.0
2024-11-07 13:55:00,81.48,81.52,81.47,81.5,72432.0,79.3334,79.3723,79.3236,79.3528,72432.0
2024-11-07 14:00:00,81.5,81.51,81.37,81.38,70855.0,79.3528,79.3626,79.2263,79.236,70855.0
2024-11-07 14:05:00,81.39,81.41,81.36,81.38,70929.0,79.2457,79.2652,79.2165,79.236,70929.0
2024-11-07 14:10:00,81.37,81.42,81.34,81.42,60252.0,79.2263,79.275,79.1971,79.275,60252.0
2024-11-07 14:15:00,81.43,81.44,81.41,81.41,41835.0,79.2847,79.2944,79.2652,79.2652,41835.0
2024-11-07 14:20:00,81.4,81.41,81.36,81.37,76442.0,79.2555,79.2652,79.2165,79.2263,76442.0
2024-11-07 14:25:00,81.37,81.39,81.36,81.37,71881.0,79.2263,79.2457,79.2165,79.2263,71881.0
2024-11-07 14:30:00,81.37,81.42,81.36,81.41,71728.0,79.2263,79.275,79.2165,79.2652,71728.0
2024-11-07 14:35:00,81.41,81.46,81.39,81.4,72906.0,79.2652,79.3139,79.2457,79.2555,72906.0
2024-11-07 14:40:00,81.38,81.38,81.27,81.31,175490.0,79.236,79.236,79.1289,79.1679,175490.0
2024-11-07 14:45:00,81.31,81.41,81.29,81.41,254483.0,79.1679,79.2652,79.1484,79.2652,254483.0
2024-11-07 14:50:00,81.41,81.46,81.4,81.42,117671.0,79.2652,79.3139,79.2555,79.275,117671.0
2024-11-07 14:55:00,81.42,81.49,81.42,81.47,184140.0,79.275,79.3431,79.275,79.3236,184140.0
2024-11-07 15:00:00,81.48,81.56,81.46,81.56,153344.0,79.3334,79.4113,79.3139,79.4113,153344.0
2024-11-07 15:05:00,81.56,81.59,81.51,81.55,153990.0,79.4113,79.4405,79.3626,79.4015,153990.0
2024-11-07 15:10:00,81.55,81.66,81.54,81.64,121927.0,79.4015,79.5086,79.3918,79.4892,121927.0
2024-11-07 15:15:00,81.63,81.64,81.58,81.61,372642.0,79.4794,79.4892,79.4307,79.4599,372642.0
2024-11-07 15:20:00,81.61,81.64,81.6,81.63,165846.0,79.4599,79.4892,79.4502,79.4794,165846.0
2024-11-07 15:25:00,81.63,81.64,81.56,81.56,267539.0,79.4794,79.4892,79.4113,79.4113,267539.0
2024-11-07 15:30:00,81.56,81.59,81.55,81.56,139241.0,79.4113,79.4405,79.4015,79.4113,139241.0
2024-11-07 15:35:00,81.56,81.56,81.51,81.54,165430.0,79.4113,79.4113,79.3626,79.3918,165430.0
2024-11-07 15:40:00,81.54,81.55,81.52,81.53,217311.0,79.3918,79.4015,79.3723,79.3821,217311.0
2024-11-07 15:45:00,81.53,81.54,81.51,81.52,100589.0,79.3821,79.3918,79.3626,79.3723,100589.0
2024-11-07 15:50:00,81.53,81.53,81.49,81.5,610332.0,79.3821,79.3821,79.3431,79.3528,610332.0
2024-11-07 15:55:00,81.5,81.58,81.5,81.56,218051.0,79.3528,79.4307,79.3528,79.4113,218051.0
2024-11-08 09:30:00,81.66,81.72,81.6,81.64,73159.0,79.5086,79.5671,79.4502,79.4892,73159.0
2024-11-08 09:35:00,81.64,81.67,81.63,81.65,40189.0,79.4892,79.5184,79.4794,79.4989,40189.0
2024-11-08 09:40:00,81.65,81.68,81.64,81.67,47142.0,79.4989,79.5281,79.4892,79.5184,47142.0
2024-11-08 09:45:00,81.67,81.68,81.64,81.65,70633.0,79.5184,79.5281,79.4892,79.4989,70633.0
2024-11-08 09:50:00,81.65,81.69,81.64,81.69,497352.0,79.4989,79.5378,79.4892,79.5378,497352.0
2024-11-08 09:55:00,81.69,81.7,81.65,81.68,87256.0,79.5378,79.5476,79.4989,79.5281,87256.0
2024-11-08 10:00:00,81.67,81.71,81.65,81.71,54789.0,79.5184,79.5573,79.4989,79.5573,54789.0
2024-11-08 10:05:00,81.7,81.73,81.68,81.73,78027.0,79.5476,79.5768,79.5281,79.5768,78027.0
2024-11-08 10:10:00,81.73,81.78,81.72,81.76,608797.0,79.5768,79.6255,79.5671,79.606,608797.0
2024-11-08 10:15:00,81.76,81.81,81.75,81.79,81704.0,79.606,79.6547,79.5963,79.6352,81704.0
2024-11-08 10:20:00,81.79,81.82,81.78,81.8,90564.0,79.6352,79.6644,79.6255,79.6449,90564.0
2024-11-08 10:25:00,81.8,81.84,81.79,81.81,150617.0,79.6449,79.6839,79.6352,79.6547,150617.0
2024-11-08 10:30:00,81.8,81.81,81.76,81.76,69976.0,79.6449,79.6547,79.606,79.606,69976.0
2024-11-08 10:35:00,81.77,81.77,81.74,81.75,153982.0,79.6157,79.6157,79.5865,79.5963,153982.0
2024-11-08 10:40:00,81.75,81.77,81.74,81.76,112389.0,79.5963,79.6157,79.5865,79.606,112389.0
2024-11-08 10:45:00,81.76,81.77,81.73,81.75,195129.0,79.606,79.6157,79.5768,79.5963,195129.0
2024-11-08 10:50:00,81.75,81.77,81.73,81.73,79306.0,79.5963,79.6157,79.5768,79.5768,79306.0
2024-11-08 10:55:00,81.73,81.75,81.73,81.74,130155.0,79.5768,79.5963,79.5768,79.5865,130155.0
2024-11-08 11:00:00,81.73,81.75,81.7,81.72,54238.0,79.5768,79.5963,79.5476,79.5671,54238.0
2024-11-08 11:05:00,81.71,81.73,81.69,81.71,39812.0,79.5573,79.5768,79.5378,79.5573,39812.0
2024-11-08 11:10:00,81.7,81.72,81.68,81.69,37256.0,79.5476,79.5671,79.5281,79.5378,37256.0
2024-11-08 11:15:00,81.69,81.69,81.65,81.68,31371.0,79.5378,79.5378,79.4989,79.5281,31371.0
2024-11-08 11:20:00,81.67,81.69,81.67,81.69,13196.0,79.5184,79.5378,79.5184,79.5378,13196.0
2024-11-08 11:25:00,81.68,81.68,81.65,81.67,28525.0,79.5281,79.5281,79.4989,79.5184,28525.0
2024-11-08 11:30:00,81.66,81.68,81.61,81.61,45691.0,79.5086,79.5281,79.4599,79.4599,45691.0
2024-11-08 11:35:00,81.62,81.62,81.58,81.59,19424.0,79.4697,79.4697,79.4307,79.4405,19424.0
2024-11-08 11:40:00,81.59,81.62,81.57,81.61,30797.0,79.4405,79.4697,79.421,79.4599,30797.0
2024-11-08 11:45:00,81.61,81.65,81.61,81.65,39584.0,79.4599,79.4989,79.4599,79.4989,39584.0
2024-11-08 11:50:00,81.66,81.66,81.61,81.62,51031.0,79.5086,79.5086,79.4599,79.4697,51031.0
2024-11-08 11:55:00,81.62,81.63,81.6,81.63,51468.0,79.4697,79.4794,79.4502,79.4794,51468.0
2024-11-08 12:00:00,81.63,81.65,81.62,81.63,40561.0,79.4794,79.4989,79.4697,79.4794,40561.0
2024-11-08 12:05:00,81.63,81.64,81.62,81.63,27662.0,79.4794,79.4892,79.4697,79.4794,27662.0
2024-11-08 12:10:00,81.63,81.63,81.59,81.61,48061.0,79.4794,79.4794,79.4405,79.4599,48061.0
2024-11-08 12:15:00,81.61,81.61,81.57,81.58,34149.0,79.4599,79.4599,79.421,79.4307,34149.0
2024-11-08 12:20:00,81.58,81.59,81.57,81.59,79372.0,79.4307,79.4405,79.421,79.4405,79372.0
2024-11-08 12:25:00,81.59,81.6,81.58,81.59,37473.0,79.4405,79.4502,79.4307,79.4405,37473.0
2024-11-08 12:30:00,81.6,81.65,81.6,81.65,22630.0,79.4502,79.4989,79.4502,79.4989,22630.0
2024-11-08 12:35:00,81.65,81.65,81.58,81.58,66121.0,79.4989,79.4989,79.4307,79.4307,66121.0
2024-11-08 12:40:00,81.58,81.59,81.58,81.59,39548.0,79.4307,79.4405,79.4307,79.4405,39548.0
2024-11-08 12:45:00,81.59,81.62,81.58,81.62,53010.0,79.4405,79.4697,79.4307,79.4697,53010.0
2024-11-08 12:50:00,81.62,81.66,81.61,81.66,36665.0,79.4697,79.5086,79.4599,79.5086,36665.0
2024-11-08 12:55:00,81.66,81.67,81.64,81.65,25212.0,79.5086,79.5184,79.4892,79.4989,25212.0
2024-11-08 13:00:00,81.65,81.67,81.64,81.67,17581.0,79.4989,79.5184,79.4892,79.5184,17581.0
2024-11-08 13:05:00,81.67,81.68,81.66,81.67,29083.0,79.5184,79.5281,79.5086,79.5184,29083.0
2024-11-08 13:10:00,81.67,81.67,81.63,81.64,35581.0,79.5184,79.5184,79.4794,79.4892,35581.0
2024-11-08 13:15:00,81.64,81.65,81.63,81.64,31320.0,79.4892,79.4989,79.4794,79.4892,31320.0
2024-11-08 13:20:00,81.64,81.65,81.62,81.63,62142.0,79.4892,79.4989,79.4697,79.4794,62142.0
2024-11-08 13:25:00,81.63,81.64,81.62,81.64,20485.0,79.4794,79.4892,79.4697,79.4892,20485.0
2024-11-08 13:30:00,81.63,81.64,81.62,81.64,33625.0,79.4794,79.4892,79.4697,79.4892,33625.0
2024-11-08 13:35:00,81.64,81.64,81.61,81.62,60872.0,79.4892,79.4892,79.4599,79.4697,60872.0
2024-11-08 13:40:00,81.61,81.62,81.6,81.62,32102.0,79.4599,79.4697,79.4502,79.4697,32102.0
2024-11-08 13:45:00,81.62,81.63,81.61,81.63,28932.0,79.4697,79.4794,79.4599,79.4794,28932.0
2024-11-08 13:50:00,81.63,81.66,81.63,81.66,75105.0,79.4794,79.5086,79.4794,79.5086,75105.0
2024-11-08 13:55:00,81.66,81.7,81.65,81.7,51732.0,79.5086,79.5476,79.4989,79.5476,51732.0
2024-11-08 14:00:00,81.7,81.7,81.65,81.67,34985.0,79.5476,79.5476,79.4989,79.5184,34985.0
2024-11-08 14:05:00,81.67,81.68,81.66,81.67,19402.0,79.5184,79.5281,79.5086,79.5184,19402.0
2024-11-08 14:10:00,81.67,81.67,81.66,81.67,64067.0,79.5184,79.5184,79.5086,79.5184,64067.0
2024-11-08 14:15:00,81.67,81.67,81.65,81.67,67182.0,79.5184,79.5184,79.4989,79.5184,67182.0
2024-11-08 14:20:00,81.67,81.67,81.63,81.63,40190.0,79.5184,79.5184,79.4794,79.4794,40190.0
2024-11-08 14:25:00,81.64,81.64,81.63,81.64,113982.0,79.4892,79.4892,79.4794,79.4892,113982.0
2024-11-08 14:30:00,81.63,81.65,81.63,81.64,45379.0,79.4794,79.4989,79.4794,79.4892,45379.0
2024-11-08 14:35:00,81.64,81.65,81.63,81.65,33996.0,79.4892,79.4989,79.4794,79.4989,33996.0
2024-11-08 14:40:00,81.65,81.66,81.63,81.64,54320.0,79.4989,79.5086,79.4794,79.4892,54320.0
2024-11-08 14:45:00,81.63,81.64,81.63,81.64,25854.0,79.4794,79.4892,79.4794,79.4892,25854.0
2024-11-08 14:50:00,81.64,81.64,81.62,81.63,35730.0,79.4892,79.4892,79.4697,79.4794,35730.0
2024-11-08 14:55:00,81.63,81.66,81.62,81.65,194028.0,79.4794,79.5086,79.4697,79.4989,194028.0
2024-11-08 15:00:00,81.65,81.65,81.62,81.63,29721.0,79.4989,79.4989,79.4697,79.4794,29721.0
2024-11-08 15:05:00,81.63,81.63,81.6,81.61,52842.0,79.4794,79.4794,79.4502,79.4599,52842.0
2024-11-08 15:10:00,81.6,81.61,81.59,81.59,33174.0,79.4502,79.4599,79.4405,79.4405,33174.0
2024-11-08 15:15:00,81.6,81.6,81.59,81.6,29014.0,79.4502,79.4502,79.4405,79.4502,29014.0
2024-11-08 15:20:00,81.59,81.61,81.59,81.61,42646.0,79.4405,79.4599,79.4405,79.4599,42646.0
2024-11-08 15:25:00,81.61,81.64,81.6,81.64,33975.0,79.4599,79.4892,79.4502,79.4892,33975.0
2024-11-08 15:30:00,81.64,81.64,81.61,81.63,287982.0,79.4892,79.4892,79.4599,79.4794,287982.0
2024-11-08 15:35:00,81.64,81.64,81.61,81.62,96572.0,79.4892,79.4892,79.4599,79.4697,96572.0
2024-11-08 15:40:00,81.62,81.64,81.61,81.64,200547.0,79.4697,79.4892,79.4599,79.4892,200547.0
2024-11-08 15:45:00,81.63,81.65,81.62,81.64,307197.0,79.4794,79.4989,79.4697,79.4892,307197.0
2024-11-08 15:50:00,81.64,81.65,81.63,81.64,59588.0,79.4892,79.4989,79.4794,79.4892,59588.0
2024-11-08 15:55:00,81.64,81.67,81.62,81.65,114530.0,79.4892,79.5184,79.4697,79.4989,114530.0
2024-11-11 09:30:00,81.46,81.57,81.39,81.46,134258.0,79.3139,79.421,79.2457,79.3139,134258.0
2024-11-11 09:35:00,81.47,81.47,81.44,81.47,15645.0,79.3236,79.3236,79.2944,79.3236,15645.0
2024-11-11 09:40:00,81.47,81.49,81.47,81.48,18762.0,79.3236,79.3431,79.3236,79.3334,18762.0
2024-11-11 09:45:00,81.47,81.48,81.42,81.43,21455.0,79.3236,79.3334,79.275,79.2847,21455.0
2024-11-11 09:50:00,81.43,81.44,81.39,81.4,29445.0,79.2847,79.2944,79.2457,79.2555,29445.0
2024-11-11 09:55:00,81.4,81.41,81.39,81.41,27111.0,79.2555,79.2652,79.2457,79.2652,27111.0
2024-11-11 10:00:00,81.41,81.43,81.4,81.43,18510.0,79.2652,79.2847,79.2555,79.2847,18510.0
2024-11-11 10:05:00,81.43,81.45,81.42,81.44,12239.0,79.2847,79.3042,79.275,79.2944,12239.0
2024-11-11 10:10:00,81.44,81.45,81.41,81.42,19492.0,79.2944,79.3042,79.2652,79.275,19492.0
2024-11-11 10:15:00,81.42,81.43,81.41,81.42,29336.0,79.275,79.2847,79.2652,79.275,29336.0
2024-11-11 10:20:00,81.42,81.44,81.41,81.42,27274.0,79.275,79.2944,79.2652,79.275,27274.0
2024-11-11 10:25:00,81.43,81.45,81.42,81.45,16197.0,79.2847,79.3042,79.275,79.3042,16197.0
2024-11-11 10:30:00,81.45,81.45,81.4,81.42,13415.0,79.3042,79.3042,79.2555,79.275,13415.0
2024-11-11 10:35:00,81.42,81.43,81.41,81.42,18167.0,79.275,79.2847,79.2652,79.275,18167.0
2024-11-11 10:40:00,81.42,81.43,81.41,81.42,33740.0,79.275,79.2847,79.2652,79.275,33740.0
2024-11-11 10:45:00,81.42,81.47,81.41,81.46,34181.0,79.275,79.3236,79.2652,79.3139,34181.0
2024-11-11 10:50:00,81.46,81.46,81.44,81.45,11013.0,79.3139,79.3139,79.2944,79.3042,11013.0
2024-11-11 10:55:00,81.45,81.48,81.44,81.47,15693.0,79.3042,79.3334,79.2944,79.3236,15693.0
2024-11-11 11:00:00,81.48,81.49,81.47,81.49,12224.0,79.3334,79.3431,79.3236,79.3431,12224.0
2024-11-11 11:05:00,81.48,81.49,81.48,81.48,4489.0,79.3334,79.3431,79.3334,79.3334,4489.0
2024-11-11 11:10:00,81.49,81.5,81.48,81.48,6287.0,79.3431,79.3528,79.3334,79.3334,6287.0
2024-11-11 11:15:00,81.49,81.5,81.48,81.5,22186.0,79.3431,79.3528,79.3334,79.3528,22186.0
2024-11-11 11:20:00,81.5,81.51,81.48,81.49,15425.0,79.3528,79.3626,79.3334,79.3431,15425.0
2024-11-11 11:25:00,81.49,81.5,81.48,81.48,13866.0,79.3431,79.3528,79.3334,79.3334,13866.0
2024-11-11 11:30:00,81.48,81.49,81.46,81.47,15322.0,79.3334,79.3431,79.3139,79.3236,15322.0
2024-11-11 11:35:00,81.47,81.49,81.46,81.48,9481.0,79.3236,79.3431,79.3139,79.3334,9481.0
2024-11-11 11:40:00,81.48,81.49,81.47,81.48,17452.0,79.3334,79.3431,79.3236,79.3334,17452.0
2024-11-11 11:45:00,81.48,81.49,81.46,81.47,17790.0,79.3334,79.3431,79.3139,79.3236,17790.0
2024-11-11 11:50:00,81.48,81.49,81.46,81.47,17762.0,79.3334,79.3431,79.3139,79.3236,17762.0
2024-11-11 11:55:00,81.47,81.48,81.46,81.47,13448.0,79.3236,79.3334,79.3139,79.3236,13448.0
2024-11-11 12:00:00,81.47,81.47,81.45,81.45,8521.0,79.3236,79.3236,79.3042,79.3042,8521.0
2024-11-11 12:05:00,81.46,81.47,81.45,81.45,9770.0,79.3139,79.3236,79.3042,79.3042,9770.0
2024-11-11 12:10:00,81.46,81.47,81.45,81.47,9080.0,79.3139,79.3236,79.3042,79.3236,9080.0
2024-11-11 12:15:00,81.46,81.48,81.46,81.47,8354.0,79.3139,79.3334,79.3139,79.3236,8354.0
2024-11-11 12:20:00,81.46,81.47,81.45,81.46,18966.0,79.3139,79.3236,79.3042,79.3139,18966.0
2024-11-11 12:25:00,81.45,81.45,81.42,81.42,9502.0,79.3042,79.3042,79.275,79.275,9502.0
2024-11-11 12:30:00,81.42,81.44,81.42,81.43,9274.0,79.275,79.2944,79.275,79.2847,9274.0
2024-11-11 12:35:00,81.44,81.44,81.42,81.43,10818.0,79.2944,79.2944,79.275,79.2847,10818.0
2024-11-11 12:40:00,81.43,81.43,81.42,81.42,29912.0,79.2847,79.2847,79.275,79.275,29912.0
2024-11-11 12:45:00,81.43,81.44,81.42,81.44,14824.0,79.2847,79.2944,79.275,79.2944,14824.0
2024-11-11 12:50:00,81.44,81.45,81.43,81.45,12004.0,79.2944,79.3042,79.2847,79.3042,12004.0
2024-11-11 12:55:00,81.45,81.45,81.44,81.45,69226.0,79.3042,79.3042,79.2944,79.3042,69226.0
2024-11-11 13:00:00,81.45,81.45,81.44,81.45,17748.0,79.3042,79.3042,79.2944,79.3042,17748.0
2024-11-11 13:05:00,81.45,81.46,81.44,81.45,3749.0,79.3042,79.3139,79.2944,79.3042,3749.0
2024-11-11 13:10:00,81.46,81.48,81.46,81.48,14305.0,79.3139,79.3334,79.3139,79.3334,14305.0
2024-11-11 13:15:00,81.48,81.49,81.47,81.48,17920.0,79.3334,79.3431,79.3236,79.3334,17920.0
2024-11-11 13:20:00,81.48,81.49,81.48,81.48,38520.0,79.3334,79.3431,79.3334,79.3334,38520.0
2024-11-11 13:25:00,81.48,81.49,81.48,81.49,12123.0,79.3334,79.3431,79.3334,79.3431,12123.0
2024-11-11 13:30:00,81.48,81.49,81.46,81.47,14040.0,79.3334,79.3431,79.3139,79.3236,14040.0
2024-11-11 13:35:00,81.47,81.48,81.46,81.47,9660.0,79.3236,79.3334,79.3139,79.3236,9660.0
2024-11-11 13:40:00,81.47,81.48,81.45,81.45,6570.0,79.3236,79.3334,79.3042,79.3042,6570.0
2024-11-11 13:45:00,81.45,81.46,81.45,81.46,9235.0,79.3042,79.3139,79.3042,79.3139,9235.0
2024-11-11 13:50:00,81.45,81.47,81.45,81.47,15069.0,79.3042,79.3236,79.3042,79.3236,15069.0
2024-11-11 13:55:00,81.47,81.47,81.46,81.47,6498.0,79.3236,79.3236,79.3139,79.3236,6498.0
2024-11-11 14:00:00,81.47,81.47,81.45,81.45,16591.0,79.3236,79.3236,79.3042,79.3042,16591.0
2024-11-11 14:05:00,81.45,81.46,81.45,81.45,21617.0,79.3042,79.3139,79.3042,79.3042,21617.0
2024-11-11 14:10:00,81.45,81.46,81.44,81.45,12011.0,79.3042,79.3139,79.2944,79.3042,12011.0
2024-11-11 14:15:00,81.44,81.46,81.44,81.46,17278.0,79.2944,79.3139,79.2944,79.3139,17278.0
2024-11-11 14:20:00,81.45,81.46,81.45,81.45,20112.0,79.3042,79.3139,79.3042,79.3042,20112.0
2024-11-11 14:25:00,81.46,81.46,81.45,81.46,20110.0,79.3139,79.3139,79.3042,79.3139,20110.0
2024-11-11 14:30:00,81.45,81.47,81.45,81.47,19335.0,79.3042,79.3236,79.3042,79.3236,19335.0
2024-11-11 14:35:00,81.47,81.47,81.45,81.45,129365.0,79.3236,79.3236,79.3042,79.3042,129365.0
2024-11-11 14:40:00,81.45,81.46,81.44,81.45,24960.0,79.3042,79.3139,79.2944,79.3042,24960.0
2024-11-11 14:45:00,81.45,81.45,81.44,81.45,7657.0,79.3042,79.3042,79.2944,79.3042,7657.0
2024-11-11 14:50:00,81.44,81.45,81.44,81.45,21956.0,79.2944,79.3042,79.2944,79.3042,21956.0
2024-11-11 14:55:00,81.45,81.45,81.42,81.45,82760.0,79.3042,79.3042,79.275,79.3042,82760.0
2024-11-11 15:00:00,81.44,81.45,81.44,81.45,17349.0,79.2944,79.3042,79.2944,79.3042,17349.0
2024-11-11 15:05:00,81.45,81.47,81.44,81.47,18822.0,79.3042,79.3236,79.2944,79.3236,18822.0
2024-11-11 15:10:00,81.46,81.47,81.46,81.47,15797.0,79.3139,79.3236,79.3139,79.3236,15797.0
2024-11-11 15:15:00,81.47,81.47,81.46,81.46,37339.0,79.3236,79.3236,79.3139,79.3139,37339.0
2024-11-11 15:20:00,81.47,81.47,81.46,81.47,15874.0,79.3236,79.3236,79.3139,79.3236,15874.0
2024-11-11 15:25:00,81.47,81.47,81.46,81.47,10550.0,79.3236,79.3236,79.3139,79.3236,10550.0
2024-11-11 15:30:00,81.47,81.48,81.46,81.47,35552.0,79.3236,79.3334,79.3139,79.3236,35552.0
2024-11-11 15:35:00,81.47,81.48,81.47,81.48,12782.0,79.3236,79.3334,79.3236,79.3334,12782.0
2024-11-11 15:40:00,81.48,81.48,81.47,81.48,9577.0,79.3334,79.3334,79.3236,79.3334,9577.0
2024-11-11 15:45:00,81.48,81.48,81.47,81.48,24049.0,79.3334,79.3334,79.3236,79.3334,24049.0
2024-11-11 15:50:00,81.48,81.51,81.47,81.51,19688.0,79.3334,79.3626,79.3236,79.3626,19688.0
2024-11-11 15:55:00,81.51,81.52,81.49,81.5,48416.0,79.3626,79.3723,79.3431,79.3528,48416.0
2024-11-12 09:30:00,81.24,81.4,81.2,81.28,69183.0,79.0997,79.2555,79.0608,79.1386,69183.0
2024-11-12 09:35:00,81.27,81.31,81.25,81.31,21912.0,79.1289,79.1679,79.1094,79.1679,21912.0
2024-11-12 09:40:00,81.3,81.33,81.29,81.33,22078.0,79.1581,79.1873,79.1484,79.1873,22078.0
2024-11-12 09:45:00,81.34,81.35,81.31,81.32,20362.0,79.1971,79.2068,79.1679,79.1776,20362.0
2024-11-12 09:50:00,81.32,81.34,81.3,81.33,734777.0,79.1776,79.1971,79.1581,79.1873,734777.0
2024-11-12 09:55:00,81.33,81.34,81.31,81.31,36285.0,79.1873,79.1971,79.1679,79.1679,36285.0
2024-11-12 10:00:00,81.31,81.35,81.31,81.32,27136.0,79.1679,79.2068,79.1679,79.1776,27136.0
2024-11-12 10:05:00,81.31,81.32,81.24,81.25,560330.0,79.1679,79.1776,79.0997,79.1094,560330.0
2024-11-12 10:10:00,81.25,81.25,81.21,81.23,31927.0,79.1094,79.1094,79.0705,79.09,31927.0
2024-11-12 10:15:00,81.24,81.28,81.23,81.27,42953.0,79.0997,79.1386,79.09,79.1289,42953.0
2024-11-12 10:20:00,81.27,81.3,81.26,81.29,43747.0,79.1289,79.1581,79.1192,79.1484,43747.0
2024-11-12 10:25:00,81.28,81.29,81.24,81.27,156550.0,79.1386,79.1484,79.0997,79.1289,156550.0
2024-11-12 10:30:00,81.27,81.28,81.26,81.28,70156.0,79.1289,79.1386,79.1192,79.1386,70156.0
2024-11-12 10:35:00,81.28,81.28,81.26,81.27,64155.0,79.1386,79.1386,79.1192,79.1289,64155.0
2024-11-12 10:40:00,81.27,81.28,81.25,81.25,46762.0,79.1289,79.1386,79.1094,79.1094,46762.0
2024-11-12 10:45:00,81.26,81.27,81.23,81.23,68542.0,79.1192,79.1289,79.09,79.09,68542.0
2024-11-12 10:50:00,81.23,81.23,81.18,81.18,57265.0,79.09,79.09,79.0413,79.0413,57265.0
2024-11-12 10:55:00,81.18,81.2,81.16,81.19,135990.0,79.0413,79.0608,79.0218,79.051,135990.0
2024-11-12 11:00:00,81.19,81.23,81.19,81.21,80804.0,79.051,79.09,79.051,79.0705,80804.0
2024-11-12 11:05:00,81.21,81.21,81.17,81.18,33286.0,79.0705,79.0705,79.0315,79.0413,33286.0
2024-11-12 11:10:00,81.18,81.21,81.18,81.2,43207.0,79.0413,79.0705,79.0413,79.0608,43207.0
2024-11-12 11:15:00,81.2,81.2,81.17,81.19,51068.0,79.0608,79.0608,79.0315,79.051,51068.0
2024-11-12 11:20:00,81.19,81.19,81.15,81.16,69316.0,79.051,79.051,79.0121,79.0218,69316.0
2024-11-12 11:25:00,81.16,81.18,81.15,81.17,90010.0,79.0218,79.0413,79.0121,79.0315,90010.0
2024-11-12 11:30:00,81.18,81.19,81.17,81.19,41361.0,79.0413,79.051,79.0315,79.051,41361.0
2024-11-12 11:35:00,81.19,81.19,81.14,81.15,111488.0,79.051,79.051,79.0023,79.0121,111488.0
2024-11-12 11:40:00,81.14,81.15,81.12,81.12,82540.0,79.0023,79.0121,78.9829,78.9829,82540.0
2024-11-12 11:45:00,81.13,81.13,81.06,81.09,93850.0,78.9926,78.9926,78.9244,78.9536,93850.0
2024-11-12 11:50:00,81.09,81.1,81.08,81.09,39233.0,78.9536,78.9634,78.9439,78.9536,39233.0
2024-11-12 11:55:00,81.08,81.09,81.07,81.08,47785.0,78.9439,78.9536,78.9342,78.9439,47785.0
2024-11-12 12:00:00,81.08,81.08,81.03,81.05,60036.0,78.9439,78.9439,78.8952,78.9147,60036.0
2024-11-12 12:05:00,81.05,81.05,81.01,81.01,39148.0,78.9147,78.9147,78.8758,78.8758,39148.0
2024-11-12 12:10:00,81.02,81.02,80.99,81.02,51966.0,78.8855,78.8855,78.8563,78.8855,51966.0
2024-11-12 12:15:00,81.02,81.02,80.93,80.97,82782.0,78.8855,78.8855,78.7979,78.8368,82782.0
2024-11-12 12:20:00,80.97,80.98,80.96,80.98,30500.0,78.8368,78.8465,78.8271,78.8465,30500.0
2024-11-12 12:25:00,80.98,81.0,80.96,80.99,34836.0,78.8465,78.866,78.8271,78.8563,34836.0
2024-11-12 12:30:00,80.98,81.0,80.97,81.0,106908.0,78.8465,78.866,78.8368,78.866,106908.0
2024-11-12 12:35:00,80.99,81.0,80.97,80.98,52054.0,78.8563,78.866,78.8368,78.8465,52054.0
2024-11-12 12:40:00,80.97,80.97,80.94,80.95,45912.0,78.8368,78.8368,78.8076,78.8173,45912.0
2024-11-12 12:45:00,80.95,80.95,80.92,80.93,50057.0,78.8173,78.8173,78.7881,78.7979,50057.0
2024-11-12 12:50:00,80.94,81.0,80.93,80.98,72936.0,78.8076,78.866,78.7979,78.8465,72936.0
2024-11-12 12:55:00,80.97,80.99,80.96,80.98,43584.0,78.8368,78.8563,78.8271,78.8465,43584.0
2024-11-12 13:00:00,80.98,81.01,80.96,81.0,44579.0,78.8465,78.8758,78.8271,78.866,44579.0
2024-11-12 13:05:00,81.0,81.02,80.99,81.02,12834.0,78.866,78.8855,78.8563,78.8855,12834.0
2024-11-12 13:10:00,81.01,81.02,80.97,81.0,54472.0,78.8758,78.8855,78.8368,78.866,54472.0
2024-11-12 13:15:00,81.0,81.0,80.98,80.99,47038.0,78.866,78.866,78.8465,78.8563,47038.0
2024-11-12 13:20:00,81.0,81.0,80.99,81.0,86912.0,78.866,78.866,78.8563,78.866,86912.0
2024-11-12 13:25:00,81.0,81.04,80.99,81.02,26640.0,78.866,78.905,78.8563,78.8855,26640.0
2024-11-12 13:30:00,81.02,81.05,81.02,81.05,36351.0,78.8855,78.9147,78.8855,78.9147,36351.0
2024-11-12 13:35:00,81.05,81.07,81.04,81.06,71292.0,78.9147,78.9342,78.905,78.9244,71292.0
2024-11-12 13:40:00,81.05,81.06,81.03,81.05,178830.0,78.9147,78.9244,78.8952,78.9147,178830.0
2024-11-12 13:45:00,81.04,81.06,81.01,81.04,49609.0,78.905,78.9244,78.8758,78.905,49609.0
2024-11-12 13:50:00,81.03,81.05,81.03,81.05,20630.0,78.8952,78.9147,78.8952,78.9147,20630.0
2024-11-12 13:55:00,81.06,81.08,81.05,81.06,19833.0,78.9244,78.9439,78.9147,78.9244,19833.0
2024-11-12 14:00:00,81.06,81.08,81.06,81.08,27321.0,78.9244,78.9439,78.9244,78.9439,27321.0
2024-11-12 14:05:00,81.07,81.08,81.05,81.06,29647.0,78.9342,78.9439,78.9147,78.9244,29647.0
2024-11-12 14:10:00,81.05,81.06,81.03,81.04,318243.0,78.9147,78.9244,78.8952,78.905,318243.0
2024-11-12 14:15:00,81.04,81.06,81.03,81.06,53403.0,78.905,78.9244,78.8952,78.9244,53403.0
2024-11-12 14:20:00,81.06,81.07,81.05,81.06,20366.0,78.9244,78.9342,78.9147,78.9244,20366.0
2024-11-12 14:25:00,81.06,81.07,81.05,81.06,42414.0,78.9244,78.9342,78.9147,78.9244,42414.0
2024-11-12 14:30:00,81.06,81.07,81.05,81.07,31331.0,78.9244,78.9342,78.9147,78.9342,31331.0
2024-11-12 14:35:00,81.06,81.07,81.04,81.04,28565.0,78.9244,78.9342,78.905,78.905,28565.0
2024-11-12 14:40:00,81.05,81.06,81.04,81.05,42120.0,78.9147,78.9244,78.905,78.9147,42120.0
2024-11-12 14:45:00,81.06,81.07,81.05,81.06,56412.0,78.9244,78.9342,78.9147,78.9244,56412.0
2024-11-12 14:50:00,81.06,81.07,81.06,81.06,31451.0,78.9244,78.9342,78.9244,78.9244,31451.0
2024-11-12 14:55:00,81.06,81.07,81.03,81.04,54058.0,78.9244,78.9342,78.8952,78.905,54058.0
2024-11-12 15:00:00,81.03,81.05,81.0,81.01,56723.0,78.8952,78.9147,78.866,78.8758,56723.0
2024-11-12 15:05:00,81.0,81.03,81.0,81.02,36937.0,78.866,78.8952,78.866,78.8855,36937.0
2024-11-12 15:10:00,81.02,81.02,81.0,81.02,37697.0,78.8855,78.8855,78.866,78.8855,37697.0
2024-11-12 15:15:00,81.02,81.02,81.01,81.01,53723.0,78.8855,78.8855,78.8758,78.8758,53723.0
2024-11-12 15:20:00,81.02,81.02,81.0,81.01,74320.0,78.8855,78.8855,78.866,78.8758,74320.0
2024-11-12 15:25:00,81.01,81.01,80.98,80.98,370231.0,78.8758,78.8758,78.8465,78.8465,370231.0
2024-11-12 15:30:00,80.99,80.99,80.96,80.97,50264.0,78.8563,78.8563,78.8271,78.8368,50264.0
2024-11-12 15:35:00,80.97,80.98,80.96,80.98,77169.0,78.8368,78.8465,78.8271,78.8465,77169.0
2024-11-12 15:40:00,80.97,81.0,80.97,81.0,162760.0,78.8368,78.866,78.8368,78.866,162760.0
2024-11-12 15:45:00,81.0,81.03,80.99,81.02,82941.0,78.866,78.8952,78.8563,78.8855,82941.0
2024-11-12 15:50:00,81.02,81.02,81.01,81.02,80296.0,78.8855,78.8855,78.8758,78.8855,80296.0
2024-11-12 15:55:00,81.02,81.03,80.99,81.01,209749.0,78.8855,78.8952,78.8563,78.8758,209749.0
2024-11-13 09:30:00,81.32,81.4,81.25,81.26,108482.0,79.1776,79.2555,79.1094,79.1192,108482.0
2024-11-13 09:35:00,81.26,81.27,81.18,81.22,203307.0,79.1192,79.1289,79.0413,79.0802,203307.0
2024-11-13 09:40:00,81.23,81.29,81.21,81.28,32364.0,79.09,79.1484,79.0705,79.1386,32364.0
2024-11-13 09:45:00,81.27,81.27,81.2,81.2,39656.0,79.1289,79.1289,79.0608,79.0608,39656.0
2024-11-13 09:50:00,81.2,81.2,81.13,81.16,70418.0,79.0608,79.0608,78.9926,79.0218,70418.0
2024-11-13 09:55:00,81.16,81.17,81.13,81.16,22002.0,79.0218,79.0315,78.9926,79.0218,22002.0
2024-11-13 10:00:00,81.16,81.17,81.08,81.08,68735.0,79.0218,79.0315,78.9439,78.9439,68735.0
2024-11-13 10:05:00,81.08,81.09,81.03,81.06,41725.0,78.9439,78.9536,78.8952,78.9244,41725.0
2024-11-13 10:10:00,81.06,81.07,81.03,81.06,61352.0,78.9244,78.9342,78.8952,78.9244,61352.0
2024-11-13 10:15:00,81.07,81.12,81.06,81.12,46908.0,78.9342,78.9829,78.9244,78.9829,46908.0
2024-11-13 10:20:00,81.12,81.12,81.07,81.09,35624.0,78.9829,78.9829,78.9342,78.9536,35624.0
2024-11-13 10:25:00,81.08,81.09,80.99,80.99,47319.0,78.9439,78.9536,78.8563,78.8563,47319.0
2024-11-13 10:30:00,80.99,81.03,80.98,81.02,62326.0,78.8563,78.8952,78.8465,78.8855,62326.0
2024-11-13 10:35:00,81.03,81.03,80.97,80.98,147332.0,78.8952,78.8952,78.8368,78.8465,147332.0
2024-11-13 10:40:00,80.96,81.04,80.93,81.02,85335.0,78.8271,78.905,78.7979,78.8855,85335.0
2024-11-13 10:45:00,81.01,81.07,80.99,81.04,431545.0,78.8758,78.9342,78.8563,78.905,431545.0
2024-11-13 10:50:00,81.04,81.1,81.03,81.09,93646.0,78.905,78.9634,78.8952,78.9536,93646.0
2024-11-13 10:55:00,81.08,81.13,81.08,81.11,55392.0,78.9439,78.9926,78.9439,78.9731,55392.0
2024-11-13 11:00:00,81.11,81.11,81.02,81.04,48870.0,78.9731,78.9731,78.8855,78.905,48870.0
2024-11-13 11:05:00,81.04,81.07,81.01,81.05,41855.0,78.905,78.9342,78.8758,78.9147,41855.0
2024-11-13 11:10:00,81.05,81.08,81.03,81.06,221612.0,78.9147,78.9439,78.8952,78.9244,221612.0
2024-11-13 11:15:00,81.07,81.07,81.04,81.06,98929.0,78.9342,78.9342,78.905,78.9244,98929.0
2024-11-13 11:20:00,81.05,81.07,81.04,81.06,59797.0,78.9147,78.9342,78.905,78.9244,59797.0
2024-11-13 11:25:00,81.05,81.08,81.03,81.06,47533.0,78.9147,78.9439,78.8952,78.9244,47533.0
2024-11-13 11:30:00,81.06,81.13,81.06,81.13,51912.0,78.9244,78.9926,78.9244,78.9926,51912.0
2024-11-13 11:35:00,81.13,81.13,81.06,81.07,77801.0,78.9926,78.9926,78.9244,78.9342,77801.0
2024-11-13 11:40:00,81.07,81.1,81.05,81.09,50642.0,78.9342,78.9634,78.9147,78.9536,50642.0
2024-11-13 11:45:00,81.09,81.13,81.08,81.12,37581.0,78.9536,78.9926,78.9439,78.9829,37581.0
2024-11-13 11:50:00,81.11,81.12,81.08,81.09,48022.0,78.9731,78.9829,78.9439,78.9536,48022.0
2024-11-13 11:55:00,81.09,81.09,81.05,81.08,35416.0,78.9536,78.9536,78.9147,78.9439,35416.0
2024-11-13 12:00:00,81.07,81.08,81.04,81.05,14604.0,78.9342,78.9439,78.905,78.9147,14604.0
2024-11-13 12:05:00,81.05,81.06,81.03,81.06,29016.0,78.9147,78.9244,78.8952,78.9244,29016.0
2024-11-13 12:10:00,81.06,81.07,81.04,81.06,16090.0,78.9244,78.9342,78.905,78.9244,16090.0
2024-11-13 12:15:00,81.06,81.08,81.04,81.05,24172.0,78.9244,78.9439,78.905,78.9147,24172.0
2024-11-13 12:20:00,81.05,81.06,81.0,81.01,72744.0,78.9147,78.9244,78.866,78.8758,72744.0
2024-11-13 12:25:00,81.01,81.01,80.96,80.97,35255.0,78.8758,78.8758,78.8271,78.8368,35255.0
2024-11-13 12:30:00,80.97,81.0,80.96,80.99,34345.0,78.8368,78.866,78.8271,78.8563,34345.0
2024-11-13 12:35:00,80.99,81.0,80.96,80.97,34591.0,78.8563,78.866,78.8271,78.8368,34591.0
2024-11-13 12:40:00,80.97,80.98,80.96,80.97,135107.0,78.8368,78.8465,78.8271,78.8368,135107.0
2024-11-13 12:45:00,80.97,80.99,80.96,80.98,24972.0,78.8368,78.8563,78.8271,78.8465,24972.0
2024-11-13 12:50:00,80.98,80.98,80.94,80.95,38279.0,78.8465,78.8465,78.8076,78.8173,38279.0
2024-11-13 12:55:00,80.95,80.97,80.95,80.97,19022.0,78.8173,78.8368,78.8173,78.8368,19022.0
2024-11-13 13:00:00,80.97,80.97,80.95,80.95,56090.0,78.8368,78.8368,78.8173,78.8173,56090.0
2024-11-13 13:05:00,80.95,80.96,80.91,80.91,84425.0,78.8173,78.8271,78.7784,78.7784,84425.0
2024-11-13 13:10:00,80.9,80.9,80.87,80.9,64944.0,78.7687,78.7687,78.7394,78.7687,64944.0
2024-11-13 13:15:00,80.89,80.92,80.88,80.91,54216.0,78.7589,78.7881,78.7492,78.7784,54216.0
2024-11-13 13:20:00,80.91,80.91,80.88,80.88,15862.0,78.7784,78.7784,78.7492,78.7492,15862.0
2024-11-13 13:25:00,80.88,80.9,80.88,80.9,53607.0,78.7492,78.7687,78.7492,78.7687,53607.0
2024-11-13 13:30:00,80.89,80.91,80.88,80.9,58301.0,78.7589,78.7784,78.7492,78.7687,58301.0
2024-11-13 13:35:00,80.91,80.92,80.89,80.9,72110.0,78.7784,78.7881,78.7589,78.7687,72110.0
2024-11-13 13:40:00,80.89,80.9,80.88,80.9,35554.0,78.7589,78.7687,78.7492,78.7687,35554.0
2024-11-13 13:45:00,80.9,80.91,80.88,80.9,46959.0,78.7687,78.7784,78.7492,78.7687,46959.0
2024-11-13 13:50:00,80.9,80.91,80.9,80.91,17485.0,78.7687,78.7784,78.7687,78.7784,17485.0
2024-11-13 13:55:00,80.9,80.91,80.88,80.89,44857.0,78.7687,78.7784,78.7492,78.7589,44857.0
2024-11-13 14:00:00,80.89,80.91,80.88,80.9,41871.0,78.7589,78.7784,78.7492,78.7687,41871.0
2024-11-13 14:05:00,80.9,80.9,80.88,80.9,26960.0,78.7687,78.7687,78.7492,78.7687,26960.0
2024-11-13 14:10:00,80.89,80.91,80.89,80.91,44637.0,78.7589,78.7784,78.7589,78.7784,44637.0
2024-11-13 14:15:00,80.9,80.94,80.9,80.94,33469.0,78.7687,78.8076,78.7687,78.8076,33469.0
2024-11-13 14:20:00,80.94,80.95,80.93,80.94,43104.0,78.8076,78.8173,78.7979,78.8076,43104.0
2024-11-13 14:25:00,80.94,80.94,80.93,80.94,18117.0,78.8076,78.8076,78.7979,78.8076,18117.0
2024-11-13 14:30:00,80.94,80.95,80.93,80.95,31226.0,78.8076,78.8173,78.7979,78.8173,31226.0
2024-11-13 14:35:00,80.95,80.97,80.95,80.97,30010.0,78.8173,78.8368,78.8173,78.8368,30010.0
2024-11-13 14:40:00,80.97,80.98,80.96,80.98,25444.0,78.8368,78.8465,78.8271,78.8465,25444.0
2024-11-13 14:45:00,80.98,80.98,80.91,80.92,274469.0,78.8465,78.8465,78.7784,78.7881,274469.0
2024-11-13 14:50:00,80.92,80.92,80.89,80.9,100589.0,78.7881,78.7881,78.7589,78.7687,100589.0
2024-11-13 14:55:00,80.9,80.9,80.88,80.9,159417.0,78.7687,78.7687,78.7492,78.7687,159417.0
2024-11-13 15:00:00,80.9,80.91,80.86,80.87,75312.0,78.7687,78.7784,78.7297,78.7394,75312.0
2024-11-13 15:05:00,80.87,80.87,80.86,80.87,45817.0,78.7394,78.7394,78.7297,78.7394,45817.0
2024-11-13 15:10:00,80.87,80.89,80.86,80.89,82706.0,78.7394,78.7589,78.7297,78.7589,82706.0
2024-11-13 15:15:00,80.89,80.91,80.88,80.91,55732.0,78.7589,78.7784,78.7492,78.7784,55732.0
2024-11-13 15:20:00,80.91,80.91,80.9,80.91,50614.0,78.7784,78.7784,78.7687,78.7784,50614.0
2024-11-13 15:25:00,80.91,80.92,80.9,80.92,355088.0,78.7784,78.7881,78.7687,78.7881,355088.0
2024-11-13 15:30:00,80.92,80.92,80.91,80.92,65790.0,78.7881,78.7881,78.7784,78.7881,65790.0
2024-11-13 15:35:00,80.92,80.92,80.91,80.92,57477.0,78.7881,78.7881,78.7784,78.7881,57477.0
2024-11-13 15:40:00,80.92,80.92,80.91,80.92,45550.0,78.7881,78.7881,78.7784,78.7881,45550.0
2024-11-13 15:45:00,80.92,80.92,80.9,80.91,75077.0,78.7881,78.7881,78.7687,78.7784,75077.0
2024-11-13 15:50:00,80.91,80.93,80.9,80.92,93874.0,78.7784,78.7979,78.7687,78.7881,93874.0
2024-11-13 15:55:00,80.91,80.93,80.9,80.91,125226.0,78.7784,78.7979,78.7687,78.7784,125226.0
2024-11-14 09:30:00,81.05,81.12,80.96,80.99,80407.0,78.9147,78.9829,78.8271,78.8563,80407.0
2024-11-14 09:35:00,81.0,81.05,81.0,81.04,32421.0,78.866,78.9147,78.866,78.905,32421.0
2024-11-14 09:40:00,81.03,81.04,80.97,80.98,18709.0,78.8952,78.905,78.8368,78.8465,18709.0
2024-11-14 09:45:00,80.99,81.0,80.95,80.96,22474.0,78.8563,78.866,78.8173,78.8271,22474.0
2024-11-14 09:50:00,80.96,80.97,80.92,80.96,72227.0,78.8271,78.8368,78.7881,78.8271,72227.0
2024-11-14 09:55:00,80.96,80.97,80.95,80.97,24180.0,78.8271,78.8368,78.8173,78.8368,24180.0
2024-11-14 10:00:00,80.98,81.0,80.95,80.96,37708.0,78.8465,78.866,78.8173,78.8271,37708.0
2024-11-14 10:05:00,80.97,80.99,80.95,80.97,12168.0,78.8368,78.8563,78.8173,78.8368,12168.0
2024-11-14 10:10:00,80.97,81.01,80.95,80.95,38835.0,78.8368,78.8758,78.8173,78.8173,38835.0
2024-11-14 10:15:00,80.96,81.0,80.94,80.99,43843.0,78.8271,78.866,78.8076,78.8563,43843.0
2024-11-14 10:20:00,80.99,81.0,80.97,80.99,40971.0,78.8563,78.866,78.8368,78.8563,40971.0
2024-11-14 10:25:00,80.98,81.01,80.98,80.99,44639.0,78.8465,78.8758,78.8465,78.8563,44639.0
2024-11-14 10:30:00,80.99,80.99,80.94,80.95,79624.0,78.8563,78.8563,78.8076,78.8173,79624.0
2024-11-14 10:35:00,80.95,80.96,80.92,80.93,64181.0,78.8173,78.8271,78.7881,78.7979,64181.0
2024-11-14 10:40:00,80.94,80.94,80.9,80.94,142548.0,78.8076,78.8076,78.7687,78.8076,142548.0
2024-11-14 10:45:00,80.94,80.98,80.91,80.97,62729.0,78.8076,78.8465,78.7784,78.8368,62729.0
2024-11-14 10:50:00,80.97,80.99,80.95,80.96,68386.0,78.8368,78.8563,78.8173,78.8271,68386.0
2024-11-14 10:55:00,80.95,80.97,80.94,80.95,49553.0,78.8173,78.8368,78.8076,78.8173,49553.0
2024-11-14 11:00:00,80.95,80.98,80.95,80.95,59115.0,78.8173,78.8465,78.8173,78.8173,59115.0
2024-11-14 11:05:00,80.96,80.96,80.95,80.95,4201.0,78.8271,78.8271,78.8173,78.8173,4201.0
2024-11-14 11:10:00,80.96,81.0,80.96,81.0,21770.0,78.8271,78.866,78.8271,78.866,21770.0
2024-11-14 11:15:00,81.0,81.05,81.0,81.05,17110.0,78.866,78.9147,78.866,78.9147,17110.0
2024-11-14 11:20:00,81.06,81.08,81.03,81.06,21986.0,78.9244,78.9439,78.8952,78.9244,21986.0
2024-11-14 11:25:00,81.07,81.07,81.02,81.02,27245.0,78.9342,78.9342,78.8855,78.8855,27245.0
2024-11-14 11:30:00,81.02,81.03,80.98,81.0,38518.0,78.8855,78.8952,78.8465,78.866,38518.0
2024-11-14 11:35:00,81.0,81.03,80.99,81.0,12436.0,78.866,78.8952,78.8563,78.866,12436.0
2024-11-14 11:40:00,81.01,81.01,80.98,81.0,14764.0,78.8758,78.8758,78.8465,78.866,14764.0
2024-11-14 11:45:00,81.01,81.03,80.99,81.03,22209.0,78.8758,78.8952,78.8563,78.8952,22209.0
2024-11-14 11:50:00,81.03,81.04,81.02,81.02,15991.0,78.8952,78.905,78.8855,78.8855,15991.0
2024-11-14 11:55:00,81.02,81.03,81.01,81.02,15495.0,78.8855,78.8952,78.8758,78.8855,15495.0
2024-11-14 12:00:00,81.02,81.05,81.01,81.02,93918.0,78.8855,78.9147,78.8758,78.8855,93918.0
2024-11-14 12:05:00,81.03,81.04,81.02,81.03,44462.0,78.8952,78.905,78.8855,78.8952,44462.0
2024-11-14 12:10:00,81.04,81.04,81.0,81.03,51407.0,78.905,78.905,78.866,78.8952,51407.0
2024-11-14 12:15:00,81.03,81.03,81.0,81.03,421611.0,78.8952,78.8952,78.866,78.8952,421611.0
2024-11-14 12:20:00,81.03,81.05,81.02,81.04,44379.0,78.8952,78.9147,78.8855,78.905,44379.0
2024-11-14 12:25:00,81.04,81.11,81.04,81.09,37269.0,78.905,78.9731,78.905,78.9536,37269.0
2024-11-14 12:30:00,81.08,81.09,81.06,81.08,38029.0,78.9439,78.9536,78.9244,78.9439,38029.0
2024-11-14 12:35:00,81.08,81.08,81.05,81.06,34328.0,78.9439,78.9439,78.9147,78.9244,34328.0
2024-11-14 12:40:00,81.05,81.07,81.04,81.06,28297.0,78.9147,78.9342,78.905,78.9244,28297.0
2024-11-14 12:45:00,81.07,81.08,81.05,81.07,57582.0,78.9342,78.9439,78.9147,78.9342,57582.0
2024-11-14 12:50:00,81.06,81.08,81.05,81.06,41644.0,78.9244,78.9439,78.9147,78.9244,41644.0
2024-11-14 12:55:00,81.06,81.07,81.06,81.06,11888.0,78.9244,78.9342,78.9244,78.9244,11888.0
2024-11-14 13:00:00,81.07,81.08,81.03,81.05,164503.0,78.9342,78.9439,78.8952,78.9147,164503.0
2024-11-14 13:05:00,81.05,81.05,81.03,81.05,7134.0,78.9147,78.9147,78.8952,78.9147,7134.0
2024-11-14 13:10:00,81.05,81.05,81.03,81.03,16579.0,78.9147,78.9147,78.8952,78.8952,16579.0
2024-11-14 13:15:00,81.04,81.04,81.01,81.01,35362.0,78.905,78.905,78.8758,78.8758,35362.0
2024-11-14 13:20:00,81.02,81.02,81.0,81.01,15323.0,78.8855,78.8855,78.866,78.8758,15323.0
2024-11-14 13:25:00,81.02,81.03,81.0,81.0,196500.0,78.8855,78.8952,78.866,78.866,196500.0
2024-11-14 13:30:00,81.01,81.01,80.99,80.99,27527.0,78.8758,78.8758,78.8563,78.8563,27527.0
2024-11-14 13:35:00,81.0,81.01,80.99,81.0,176385.0,78.866,78.8758,78.8563,78.866,176385.0
2024-11-14 13:40:00,81.01,81.02,81.0,81.01,28975.0,78.8758,78.8855,78.866,78.8758,28975.0
2024-11-14 13:45:00,81.01,81.01,80.97,80.97,48863.0,78.8758,78.8758,78.8368,78.8368,48863.0
2024-11-14 13:50:00,80.96,80.98,80.96,80.98,20837.0,78.8271,78.8465,78.8271,78.8465,20837.0
2024-11-14 13:55:00,80.98,80.98,80.93,80.94,53874.0,78.8465,78.8465,78.7979,78.8076,53874.0
2024-11-14 14:00:00,80.94,81.0,80.93,81.0,30295.0,78.8076,78.866,78.7979,78.866,30295.0
2024-11-14 14:05:00,81.0,81.0,80.98,81.0,17069.0,78.866,78.866,78.8465,78.866,17069.0
2024-11-14 14:10:00,81.0,81.0,80.98,80.99,142352.0,78.866,78.866,78.8465,78.8563,142352.0
2024-11-14 14:15:00,80.99,81.01,80.99,81.01,18702.0,78.8563,78.8758,78.8563,78.8758,18702.0
2024-11-14 14:20:00,81.01,81.01,80.96,80.97,35756.0,78.8758,78.8758,78.8271,78.8368,35756.0
2024-11-14 14:25:00,80.96,80.97,80.95,80.97,31049.0,78.8271,78.8368,78.8173,78.8368,31049.0
2024-11-14 14:30:00,80.97,80.97,80.95,80.95,36481.0,78.8368,78.8368,78.8173,78.8173,36481.0
2024-11-14 14:35:00,80.96,80.98,80.95,80.98,38835.0,78.8271,78.8465,78.8173,78.8465,38835.0
2024-11-14 14:40:00,80.98,80.99,80.95,80.95,14756.0,78.8465,78.8563,78.8173,78.8173,14756.0
2024-11-14 14:45:00,80.95,80.97,80.94,80.96,39895.0,78.8173,78.8368,78.8076,78.8271,39895.0
2024-11-14 14:50:00,80.96,80.98,80.96,80.97,69027.0,78.8271,78.8465,78.8271,78.8368,69027.0
2024-11-14 14:55:00,80.97,80.99,80.94,80.96,127916.0,78.8368,78.8563,78.8076,78.8271,127916.0
2024-11-14 15:00:00,80.95,80.95,80.82,80.82,236513.0,78.8173,78.8173,78.6908,78.6908,236513.0
2024-11-14 15:05:00,80.82,80.82,80.71,80.73,75757.0,78.6908,78.6908,78.5837,78.6031,75757.0
2024-11-14 15:10:00,80.73,80.79,80.73,80.78,49053.0,78.6031,78.6616,78.6031,78.6518,49053.0
2024-11-14 15:15:00,80.78,80.84,80.76,80.83,75227.0,78.6518,78.7102,78.6323,78.7005,75227.0
2024-11-14 15:20:00,80.83,80.84,80.8,80.82,63247.0,78.7005,78.7102,78.6713,78.6908,63247.0
2024-11-14 15:25:00,80.82,80.87,80.81,80.84,55856.0,78.6908,78.7394,78.681,78.7102,55856.0
2024-11-14 15:30:00,80.85,80.87,80.78,80.78,797616.0,78.72,78.7394,78.6518,78.6518,797616.0
2024-11-14 15:35:00,80.79,80.83,80.78,80.83,318547.0,78.6616,78.7005,78.6518,78.7005,318547.0
2024-11-14 15:40:00,80.83,80.84,80.81,80.81,42623.0,78.7005,78.7102,78.681,78.681,42623.0
2024-11-14 15:45:00,80.81,80.82,80.79,80.81,71731.0,78.681,78.6908,78.6616,78.681,71731.0
2024-11-14 15:50:00,80.81,80.83,80.76,80.77,83699.0,78.681,78.7005,78.6323,78.6421,83699.0
2024-11-14 15:55:00,80.77,80.83,80.76,80.83,179825.0,78.6421,78.7005,78.6323,78.7005,179825.0
2024-11-15 09:30:00,80.67,80.73,80.57,80.59,79271.0,78.5447,78.6031,78.4473,78.4668,79271.0
2024-11-15 09:35:00,80.59,80.6,80.5,80.5,556862.0,78.4668,78.4766,78.3792,78.3792,556862.0
2024-11-15 09:40:00,80.51,80.58,80.51,80.55,27462.0,78.3889,78.4571,78.3889,78.4279,27462.0
2024-11-15 09:45:00,80.55,80.57,80.53,80.55,20398.0,78.4279,78.4473,78.4084,78.4279,20398.0
2024-11-15 09:50:00,80.56,80.61,80.55,80.59,17463.0,78.4376,78.4863,78.4279,78.4668,17463.0
2024-11-15 09:55:00,80.59,80.62,80.57,80.6,42575.0,78.4668,78.496,78.4473,78.4766,42575.0
2024-11-15 10:00:00,80.59,80.62,80.58,80.62,45660.0,78.4668,78.496,78.4571,78.496,45660.0
2024-11-15 10:05:00,80.61,80.66,80.6,80.66,43801.0,78.4863,78.535,78.4766,78.535,43801.0
2024-11-15 10:10:00,80.65,80.66,80.6,80.62,64792.0,78.5252,78.535,78.4766,78.496,64792.0
2024-11-15 10:15:00,80.63,80.66,80.62,80.66,442654.0,78.5058,78.535,78.496,78.535,442654.0
2024-11-15 10:20:00,80.66,80.67,80.6,80.63,65758.0,78.535,78.5447,78.4766,78.5058,65758.0
2024-11-15 10:25:00,80.63,80.64,80.6,80.62,90112.0,78.5058,78.5155,78.4766,78.496,90112.0
2024-11-15 10:30:00,80.63,80.67,80.61,80.65,97210.0,78.5058,78.5447,78.4863,78.5252,97210.0
2024-11-15 10:35:00,80.66,80.69,80.64,80.66,64689.0,78.535,78.5642,78.5155,78.535,64689.0
2024-11-15 10:40:00,80.66,80.7,80.65,80.66,104298.0,78.535,78.5739,78.5252,78.535,104298.0
2024-11-15 10:45:00,80.66,80.7,80.65,80.7,68626.0,78.535,78.5739,78.5252,78.5739,68626.0
2024-11-15 10:50:00,80.7,80.72,80.68,80.69,79471.0,78.5739,78.5934,78.5545,78.5642,79471.0
2024-11-15 10:55:00,80.69,80.72,80.69,80.72,83557.0,78.5642,78.5934,78.5642,78.5934,83557.0
2024-11-15 11:00:00,80.72,80.76,80.71,80.76,45942.0,78.5934,78.6323,78.5837,78.6323,45942.0
2024-11-15 11:05:00,80.75,80.78,80.74,80.75,75754.0,78.6226,78.6518,78.6129,78.6226,75754.0
2024-11-15 11:10:00,80.75,80.78,80.73,80.76,210225.0,78.6226,78.6518,78.6031,78.6323,210225.0
2024-11-15 11:15:00,80.75,80.77,80.72,80.72,234291.0,78.6226,78.6421,78.5934,78.5934,234291.0
2024-11-15 11:20:00,80.73,80.73,80.68,80.69,534540.0,78.6031,78.6031,78.5545,78.5642,534540.0
2024-11-15 11:25:00,80.7,80.71,80.68,80.7,963880.0,78.5739,78.5837,78.5545,78.5739,963880.0
2024-11-15 11:30:00,80.7,80.7,80.64,80.67,47464.0,78.5739,78.5739,78.5155,78.5447,47464.0
2024-11-15 11:35:00,80.68,80.73,80.67,80.68,76929.0,78.5545,78.6031,78.5447,78.5545,76929.0
2024-11-15 11:40:00,80.68,80.71,80.66,80.7,27920.0,78.5545,78.5837,78.535,78.5739,27920.0
2024-11-15 11:45:00,80.7,80.73,80.69,80.73,75300.0,78.5739,78.6031,78.5642,78.6031,75300.0
2024-11-15 11:50:00,80.72,80.75,80.72,80.75,32011.0,78.5934,78.6226,78.5934,78.6226,32011.0
2024-11-15 11:55:00,80.74,80.75,80.72,80.73,23123.0,78.6129,78.6226,78.5934,78.6031,23123.0
2024-11-15 12:00:00,80.73,80.75,80.72,80.75,24856.0,78.6031,78.6226,78.5934,78.6226,24856.0
2024-11-15 12:05:00,80.74,80.75,80.73,80.74,9149.0,78.6129,78.6226,78.6031,78.6129,9149.0
2024-11-15 12:10:00,80.73,80.78,80.72,80.78,24930.0,78.6031,78.6518,78.5934,78.6518,24930.0
2024-11-15 12:15:00,80.78,80.78,80.76,80.76,14685.0,78.6518,78.6518,78.6323,78.6323,14685.0
2024-11-15 12:20:00,80.77,80.8,80.76,80.79,25349.0,78.6421,78.6713,78.6323,78.6616,25349.0
2024-11-15 12:25:00,80.8,80.82,80.79,80.81,168114.0,78.6713,78.6908,78.6616,78.681,168114.0
2024-11-15 12:30:00,80.81,80.83,80.79,80.82,37420.0,78.681,78.7005,78.6616,78.6908,37420.0
2024-11-15 12:35:00,80.82,80.85,80.82,80.84,25522.0,78.6908,78.72,78.6908,78.7102,25522.0
2024-11-15 12:40:00,80.84,80.87,80.83,80.86,36116.0,78.7102,78.7394,78.7005,78.7297,36116.0
2024-11-15 12:45:00,80.85,80.87,80.84,80.85,19265.0,78.72,78.7394,78.7102,78.72,19265.0
2024-11-15 12:50:00,80.84,80.88,80.84,80.87,16099.0,78.7102,78.7492,78.7102,78.7394,16099.0
2024-11-15 12:55:00,80.88,80.89,80.87,80.87,28474.0,78.7492,78.7589,78.7394,78.7394,28474.0
2024-11-15 13:00:00,80.88,80.9,80.86,80.89,20498.0,78.7492,78.7687,78.7297,78.7589,20498.0
2024-11-15 13:05:00,80.88,80.97,80.88,80.97,27223.0,78.7492,78.8368,78.7492,78.8368,27223.0
2024-11-15 13:10:00,80.97,80.99,80.96,80.97,25965.0,78.8368,78.8563,78.8271,78.8368,25965.0
2024-11-15 13:15:00,80.96,80.97,80.92,80.94,12118.0,78.8271,78.8368,78.7881,78.8076,12118.0
2024-11-15 13:20:00,80.94,80.95,80.93,80.95,16424.0,78.8076,78.8173,78.7979,78.8173,16424.0
2024-11-15 13:25:00,80.95,80.99,80.94,80.99,24464.0,78.8173,78.8563,78.8076,78.8563,24464.0
2024-11-15 13:30:00,80.98,80.99,80.95,80.95,13365.0,78.8465,78.8563,78.8173,78.8173,13365.0
2024-11-15 13:35:00,80.95,80.96,80.94,80.94,10231.0,78.8173,78.8271,78.8076,78.8076,10231.0
2024-11-15 13:40:00,80.95,80.96,80.93,80.95,16367.0,78.8173,78.8271,78.7979,78.8173,16367.0
2024-11-15 13:45:00,80.96,80.99,80.95,80.99,26364.0,78.8271,78.8563,78.8173,78.8563,26364.0
2024-11-15 13:50:00,80.99,81.04,80.99,81.03,17259.0,78.8563,78.905,78.8563,78.8952,17259.0
2024-11-15 13:55:00,81.03,81.04,81.02,81.04,14494.0,78.8952,78.905,78.8855,78.905,14494.0
2024-11-15 14:00:00,81.03,81.04,81.0,81.02,22101.0,78.8952,78.905,78.866,78.8855,22101.0
2024-11-15 14:05:00,81.01,81.02,80.98,80.99,33206.0,78.8758,78.8855,78.8465,78.8563,33206.0
2024-11-15 14:10:00,80.99,81.0,80.98,80.98,27383.0,78.8563,78.866,78.8465,78.8465,27383.0
2024-11-15 14:15:00,80.98,81.0,80.98,81.0,17746.0,78.8465,78.866,78.8465,78.866,17746.0
2024-11-15 14:20:00,81.0,81.0,80.98,81.0,50242.0,78.866,78.866,78.8465,78.866,50242.0
2024-11-15 14:25:00,80.99,81.0,80.97,80.98,36138.0,78.8563,78.866,78.8368,78.8465,36138.0
2024-11-15 14:30:00,80.99,81.0,80.97,80.98,32057.0,78.8563,78.866,78.8368,78.8465,32057.0
2024-11-15 14:35:00,80.97,80.99,80.97,80.98,18795.0,78.8368,78.8563,78.8368,78.8465,18795.0
2024-11-15 14:40:00,80.98,80.98,80.96,80.97,24058.0,78.8465,78.8465,78.8271,78.8368,24058.0
2024-11-15 14:45:00,80.97,80.97,80.96,80.97,35010.0,78.8368,78.8368,78.8271,78.8368,35010.0
2024-11-15 14:50:00,80.96,80.99,80.96,80.98,39042.0,78.8271,78.8563,78.8271,78.8465,39042.0
2024-11-15 14:55:00,80.98,80.99,80.93,80.94,203674.0,78.8465,78.8563,78.7979,78.8076,203674.0
2024-11-15 15:00:00,80.94,80.95,80.9,80.91,102426.0,78.8076,78.8173,78.7687,78.7784,102426.0
2024-11-15 15:05:00,80.91,80.94,80.9,80.93,128824.0,78.7784,78.8076,78.7687,78.7979,128824.0
2024-11-15 15:10:00,80.92,80.94,80.92,80.93,30050.0,78.7881,78.8076,78.7881,78.7979,30050.0
2024-11-15 15:15:00,80.92,80.94,80.91,80.92,38073.0,78.7881,78.8076,78.7784,78.7881,38073.0
2024-11-15 15:20:00,80.92,80.94,80.92,80.93,46537.0,78.7881,78.8076,78.7881,78.7979,46537.0
2024-11-15 15:25:00,80.93,80.94,80.92,80.94,27591.0,78.7979,78.8076,78.7881,78.8076,27591.0
2024-11-15 15:30:00,80.93,80.96,80.92,80.95,949577.0,78.7979,78.8271,78.7881,78.8173,949577.0
2024-11-15 15:35:00,80.95,80.96,80.94,80.95,252383.0,78.8173,78.8271,78.8076,78.8173,252383.0
2024-11-15 15:40:00,80.95,80.95,80.93,80.94,83363.0,78.8173,78.8173,78.7979,78.8076,83363.0
2024-11-15 15:45:00,80.94,80.95,80.92,80.94,81689.0,78.8076,78.8173,78.7881,78.8076,81689.0
2024-11-15 15:50:00,80.94,80.94,80.89,80.91,152440.0,78.8076,78.8076,78.7589,78.7784,152440.0
2024-11-15 15:55:00,80.91,80.91,80.87,80.89,137054.0,78.7784,78.7784,78.7394,78.7589,137054.0
2024-11-18 09:30:00,80.82,80.87,80.8,80.84,41613.0,78.6908,78.7394,78.6713,78.7102,41613.0
2024-11-18 09:35:00,80.83,80.87,80.82,80.86,12704.0,78.7005,78.7394,78.6908,78.7297,12704.0
2024-11-18 09:40:00,80.87,80.92,80.86,80.86,41705.0,78.7394,78.7881,78.7297,78.7297,41705.0
2024-11-18 09:45:00,80.86,80.9,80.85,80.86,14282.0,78.7297,78.7687,78.72,78.7297,14282.0
2024-11-18 09:50:00,80.85,80.86,80.82,80.83,327147.0,78.72,78.7297,78.6908,78.7005,327147.0
2024-11-18 09:55:00,80.84,80.86,80.84,80.86,19058.0,78.7102,78.7297,78.7102,78.7297,19058.0
2024-11-18 10:00:00,80.86,80.91,80.86,80.91,23146.0,78.7297,78.7784,78.7297,78.7784,23146.0
2024-11-18 10:05:00,80.91,80.91,80.87,80.88,10657.0,78.7784,78.7784,78.7394,78.7492,10657.0
2024-11-18 10:10:00,80.87,80.88,80.85,80.86,18746.0,78.7394,78.7492,78.72,78.7297,18746.0
2024-11-18 10:15:00,80.87,80.89,80.84,80.85,133251.0,78.7394,78.7589,78.7102,78.72,133251.0
2024-11-18 10:20:00,80.85,80.86,80.8,80.83,112027.0,78.72,78.7297,78.6713,78.7005,112027.0
2024-11-18 10:25:00,80.84,80.86,80.83,80.86,292756.0,78.7102,78.7297,78.7005,78.7297,292756.0
2024-11-18 10:30:00,80.86,80.9,80.85,80.9,38091.0,78.7297,78.7687,78.72,78.7687,38091.0
2024-11-18 10:35:00,80.9,80.92,80.89,80.9,17779.0,78.7687,78.7881,78.7589,78.7687,17779.0
2024-11-18 10:40:00,80.89,80.91,80.88,80.9,36790.0,78.7589,78.7784,78.7492,78.7687,36790.0
2024-11-18 10:45:00,80.89,80.9,80.87,80.88,38705.0,78.7589,78.7687,78.7394,78.7492,38705.0
2024-11-18 10:50:00,80.88,80.88,80.86,80.88,11935.0,78.7492,78.7492,78.7297,78.7492,11935.0
2024-11-18 10:55:00,80.88,80.88,80.85,80.87,132921.0,78.7492,78.7492,78.72,78.7394,132921.0
2024-11-18 11:00:00,80.87,80.9,80.86,80.89,25852.0,78.7394,78.7687,78.7297,78.7589,25852.0
2024-11-18 11:05:00,80.88,80.92,80.87,80.92,39277.0,78.7492,78.7881,78.7394,78.7881,39277.0
2024-11-18 11:10:00,80.92,80.95,80.92,80.95,9808.0,78.7881,78.8173,78.7881,78.8173,9808.0
2024-11-18 11:15:00,80.94,80.95,80.91,80.92,13197.0,78.8076,78.8173,78.7784,78.7881,13197.0
2024-11-18 11:20:00,80.93,80.94,80.92,80.94,18327.0,78.7979,78.8076,78.7881,78.8076,18327.0
2024-11-18 11:25:00,80.94,80.94,80.9,80.92,22260.0,78.8076,78.8076,78.7687,78.7881,22260.0
2024-11-18 11:30:00,80.92,80.93,80.89,80.91,67944.0,78.7881,78.7979,78.7589,78.7784,67944.0
2024-11-18 11:35:00,80.91,80.92,80.9,80.92,15165.0,78.7784,78.7881,78.7687,78.7881,15165.0
2024-11-18 11:40:00,80.91,80.92,80.9,80.91,14212.0,78.7784,78.7881,78.7687,78.7784,14212.0
2024-11-18 11:45:00,80.91,80.94,80.9,80.92,748019.0,78.7784,78.8076,78.7687,78.7881,748019.0
2024-11-18 11:50:00,80.92,80.94,80.92,80.92,15858.0,78.7881,78.8076,78.7881,78.7881,15858.0
2024-11-18 11:55:00,80.92,80.96,80.92,80.95,21391.0,78.7881,78.8271,78.7881,78.8173,21391.0
2024-11-18 12:00:00,80.95,80.96,80.93,80.94,23114.0,78.8173,78.8271,78.7979,78.8076,23114.0
2024-11-18 12:05:00,80.94,80.98,80.93,80.98,23170.0,78.8076,78.8465,78.7979,78.8465,23170.0
2024-11-18 12:10:00,80.98,80.99,80.97,80.98,18159.0,78.8465,78.8563,78.8368,78.8465,18159.0
2024-11-18 12:15:00,80.97,80.99,80.97,80.98,60153.0,78.8368,78.8563,78.8368,78.8465,60153.0
2024-11-18 12:20:00,80.98,81.0,80.97,80.98,19723.0,78.8465,78.866,78.8368,78.8465,19723.0
2024-11-18 12:25:00,80.99,81.0,80.98,80.98,27708.0,78.8563,78.866,78.8465,78.8465,27708.0
2024-11-18 12:30:00,80.98,80.99,80.96,80.97,28108.0,78.8465,78.8563,78.8271,78.8368,28108.0
2024-11-18 12:35:00,80.97,80.99,80.97,80.98,17922.0,78.8368,78.8563,78.8368,78.8465,17922.0
2024-11-18 12:40:00,80.98,81.03,80.98,81.02,39190.0,78.8465,78.8952,78.8465,78.8855,39190.0
2024-11-18 12:45:00,81.02,81.03,81.01,81.02,22180.0,78.8855,78.8952,78.8758,78.8855,22180.0
2024-11-18 12:50:00,81.03,81.03,81.02,81.03,8462.0,78.8952,78.8952,78.8855,78.8952,8462.0
2024-11-18 12:55:00,81.03,81.04,81.02,81.03,17882.0,78.8952,78.905,78.8855,78.8952,17882.0
2024-11-18 13:00:00,81.02,81.02,81.0,81.02,19563.0,78.8855,78.8855,78.866,78.8855,19563.0
2024-11-18 13:05:00,81.01,81.02,81.0,81.02,14199.0,78.8758,78.8855,78.866,78.8855,14199.0
2024-11-18 13:10:00,81.02,81.02,81.0,81.0,26208.0,78.8855,78.8855,78.866,78.866,26208.0
2024-11-18 13:15:00,81.01,81.03,81.0,81.03,20137.0,78.8758,78.8952,78.866,78.8952,20137.0
2024-11-18 13:20:00,81.03,81.04,81.02,81.04,8155.0,78.8952,78.905,78.8855,78.905,8155.0
2024-11-18 13:25:00,81.04,81.07,81.03,81.07,24828.0,78.905,78.9342,78.8952,78.9342,24828.0
2024-11-18 13:30:00,81.08,81.08,81.05,81.07,35800.0,78.9439,78.9439,78.9147,78.9342,35800.0
2024-11-18 13:35:00,81.06,81.08,81.04,81.05,41982.0,78.9244,78.9439,78.905,78.9147,41982.0
2024-11-18 13:40:00,81.04,81.07,81.04,81.07,15807.0,78.905,78.9342,78.905,78.9342,15807.0
2024-11-18 13:45:00,81.06,81.07,81.03,81.07,103573.0,78.9244,78.9342,78.8952,78.9342,103573.0
2024-11-18 13:50:00,81.06,81.08,81.06,81.06,92510.0,78.9244,78.9439,78.9244,78.9244,92510.0
2024-11-18 13:55:00,81.06,81.09,81.06,81.08,16321.0,78.9244,78.9536,78.9244,78.9439,16321.0
2024-11-18 14:00:00,81.07,81.08,81.05,81.06,17591.0,78.9342,78.9439,78.9147,78.9244,17591.0
2024-11-18 14:05:00,81.05,81.07,81.04,81.06,8835.0,78.9147,78.9342,78.905,78.9244,8835.0
2024-11-18 14:10:00,81.06,81.07,81.05,81.06,15942.0,78.9244,78.9342,78.9147,78.9244,15942.0
2024-11-18 14:15:00,81.06,81.06,81.03,81.04,21446.0,78.9244,78.9244,78.8952,78.905,21446.0
2024-11-18 14:20:00,81.04,81.06,81.03,81.05,56670.0,78.905,78.9244,78.8952,78.9147,56670.0
2024-11-18 14:25:00,81.05,81.05,81.03,81.05,19646.0,78.9147,78.9147,78.8952,78.9147,19646.0
2024-11-18 14:30:00,81.04,81.06,81.03,81.05,32326.0,78.905,78.9244,78.8952,78.9147,32326.0
2024-11-18 14:35:00,81.04,81.06,81.04,81.06,36773.0,78.905,78.9244,78.905,78.9244,36773.0
2024-11-18 14:40:00,81.06,81.06,81.05,81.06,39026.0,78.9244,78.9244,78.9147,78.9244,39026.0
2024-11-18 14:45:00,81.05,81.06,81.04,81.06,153547.0,78.9147,78.9244,78.905,78.9244,153547.0
2024-11-18 14:50:00,81.06,81.06,81.05,81.06,11491.0,78.9244,78.9244,78.9147,78.9244,11491.0
2024-11-18 14:55:00,81.05,81.06,81.04,81.06,32774.0,78.9147,78.9244,78.905,78.9244,32774.0
2024-11-18 15:00:00,81.06,81.1,81.06,81.08,85047.0,78.9244,78.9634,78.9244,78.9439,85047.0
2024-11-18 15:05:00,81.08,81.09,81.06,81.06,28408.0,78.9439,78.9536,78.9244,78.9244,28408.0
2024-11-18 15:10:00,81.07,81.08,81.06,81.06,24861.0,78.9342,78.9439,78.9244,78.9244,24861.0
2024-11-18 15:15:00,81.06,81.07,81.05,81.06,29856.0,78.9244,78.9342,78.9147,78.9244,29856.0
2024-11-18 15:20:00,81.06,81.06,81.05,81.06,18338.0,78.9244,78.9244,78.9147,78.9244,18338.0
2024-11-18 15:25:00,81.06,81.07,81.04,81.05,587466.0,78.9244,78.9342,78.905,78.9147,587466.0
2024-11-18 15:30:00,81.05,81.05,81.04,81.05,18009.0,78.9147,78.9147,78.905,78.9147,18009.0
2024-11-18 15:35:00,81.04,81.04,81.03,81.04,22734.0,78.905,78.905,78.8952,78.905,22734.0
2024-11-18 15:40:00,81.04,81.04,80.99,81.0,29690.0,78.905,78.905,78.8563,78.866,29690.0
2024-11-18 15:45:00,81.0,81.02,80.99,81.02,23688.0,78.866,78.8855,78.8563,78.8855,23688.0
2024-11-18 15:50:00,81.02,81.03,81.01,81.02,36813.0,78.8855,78.8952,78.8758,78.8855,36813.0
2024-11-18 15:55:00,81.03,81.03,81.0,81.03,64134.0,78.8952,78.8952,78.866,78.8952,64134.0
2024-11-19 09:30:00,81.1,81.19,81.1,81.19,242906.0,78.9634,79.051,78.9634,79.051,242906.0
2024-11-19 09:35:00,81.19,81.22,81.17,81.2,53124.0,79.051,79.0802,79.0315,79.0608,53124.0
2024-11-19 09:40:00,81.2,81.22,81.19,81.19,52163.0,79.0608,79.0802,79.051,79.051,52163.0
2024-11-19 09:45:00,81.19,81.2,81.16,81.17,269684.0,79.051,79.0608,79.0218,79.0315,269684.0
2024-11-19 09:50:00,81.17,81.19,81.14,81.19,42525.0,79.0315,79.051,79.0023,79.051,42525.0
2024-11-19 09:55:00,81.19,81.19,81.14,81.15,21345.0,79.051,79.051,79.0023,79.0121,21345.0
2024-11-19 10:00:00,81.14,81.16,81.13,81.14,18920.0,79.0023,79.0218,78.9926,79.0023,18920.0
2024-11-19 10:05:00,81.14,81.19,81.14,81.17,20350.0,79.0023,79.051,79.0023,79.0315,20350.0
2024-11-19 10:10:00,81.18,81.18,81.14,81.17,25600.0,79.0413,79.0413,79.0023,79.0315,25600.0
2024-11-19 10:15:00,81.18,81.19,81.15,81.17,22427.0,79.0413,79.051,79.0121,79.0315,22427.0
2024-11-19 10:20:00,81.17,81.19,81.15,81.19,21941.0,79.0315,79.051,79.0121,79.051,21941.0
2024-11-19 10:25:00,81.19,81.21,81.16,81.21,22902.0,79.051,79.0705,79.0218,79.0705,22902.0
2024-11-19 10:30:00,81.2,81.21,81.15,81.17,60625.0,79.0608,79.0705,79.0121,79.0315,60625.0
2024-11-19 10:35:00,81.17,81.21,81.17,81.18,44514.0,79.0315,79.0705,79.0315,79.0413,44514.0
2024-11-19 10:40:00,81.19,81.22,81.16,81.22,22813.0,79.051,79.0802,79.0218,79.0802,22813.0
2024-11-19 10:45:00,81.22,81.25,81.21,81.22,51996.0,79.0802,79.1094,79.0705,79.0802,51996.0
2024-11-19 10:50:00,81.22,81.22,81.21,81.22,126967.0,79.0802,79.0802,79.0705,79.0802,126967.0
2024-11-19 10:55:00,81.22,81.22,81.2,81.22,48650.0,79.0802,79.0802,79.0608,79.0802,48650.0
2024-11-19 11:00:00,81.22,81.23,81.21,81.23,13304.0,79.0802,79.09,79.0705,79.09,13304.0
2024-11-19 11:05:00,81.23,81.26,81.22,81.26,56308.0,79.09,79.1192,79.0802,79.1192,56308.0
2024-11-19 11:10:00,81.27,81.27,81.24,81.24,125165.0,79.1289,79.1289,79.0997,79.0997,125165.0
2024-11-19 11:15:00,81.25,81.25,81.21,81.22,18562.0,79.1094,79.1094,79.0705,79.0802,18562.0
2024-11-19 11:20:00,81.21,81.21,81.2,81.21,51672.0,79.0705,79.0705,79.0608,79.0705,51672.0
2024-11-19 11:25:00,81.2,81.21,81.18,81.2,53729.0,79.0608,79.0705,79.0413,79.0608,53729.0
2024-11-19 11:30:00,81.19,81.21,81.18,81.19,9253.0,79.051,79.0705,79.0413,79.051,9253.0
2024-11-19 11:35:00,81.19,81.2,81.18,81.19,221004.0,79.051,79.0608,79.0413,79.051,221004.0
2024-11-19 11:40:00,81.18,81.21,81.18,81.21,14508.0,79.0413,79.0705,79.0413,79.0705,14508.0
2024-11-19 11:45:00,81.2,81.22,81.2,81.22,47398.0,79.0608,79.0802,79.0608,79.0802,47398.0
2024-11-19 11:50:00,81.22,81.24,81.21,81.23,47111.0,79.0802,79.0997,79.0705,79.09,47111.0
2024-11-19 11:55:00,81.23,81.26,81.22,81.26,96098.0,79.09,79.1192,79.0802,79.1192,96098.0
2024-11-19 12:00:00,81.25,81.25,81.2,81.22,272794.0,79.1094,79.1094,79.0608,79.0802,272794.0
2024-11-19 12:05:00,81.22,81.27,81.21,81.27,127296.0,79.0802,79.1289,79.0705,79.1289,127296.0
2024-11-19 12:10:00,81.26,81.26,81.23,81.25,26352.0,79.1192,79.1192,79.09,79.1094,26352.0
2024-11-19 12:15:00,81.26,81.26,81.25,81.26,11806.0,79.1192,79.1192,79.1094,79.1192,11806.0
2024-11-19 12:20:00,81.26,81.28,81.25,81.26,74589.0,79.1192,79.1386,79.1094,79.1192,74589.0
2024-11-19 12:25:00,81.26,81.27,81.23,81.24,10560.0,79.1192,79.1289,79.09,79.0997,10560.0
2024-11-19 12:30:00,81.23,81.25,81.23,81.24,13269.0,79.09,79.1094,79.09,79.0997,13269.0
2024-11-19 12:35:00,81.23,81.24,81.21,81.22,20240.0,79.09,79.0997,79.0705,79.0802,20240.0
2024-11-19 12:40:00,81.21,81.24,81.21,81.23,11054.0,79.0705,79.0997,79.0705,79.09,11054.0
2024-11-19 12:45:00,81.23,81.23,81.2,81.2,33778.0,79.09,79.09,79.0608,79.0608,33778.0
2024-11-19 12:50:00,81.2,81.21,81.19,81.2,20356.0,79.0608,79.0705,79.051,79.0608,20356.0
2024-11-19 12:55:00,81.2,81.2,81.17,81.17,41329.0,79.0608,79.0608,79.0315,79.0315,41329.0
2024-11-19 13:00:00,81.17,81.18,81.14,81.17,51613.0,79.0315,79.0413,79.0023,79.0315,51613.0
2024-11-19 13:05:00,81.17,81.17,81.16,81.16,22095.0,79.0315,79.0315,79.0218,79.0218,22095.0
2024-11-19 13:10:00,81.17,81.21,81.16,81.21,14051.0,79.0315,79.0705,79.0218,79.0705,14051.0
2024-11-19 13:15:00,81.2,81.22,81.19,81.22,145391.0,79.0608,79.0802,79.051,79.0802,145391.0
2024-11-19 13:20:00,81.22,81.22,81.19,81.19,37137.0,79.0802,79.0802,79.051,79.051,37137.0
2024-11-19 13:25:00,81.2,81.2,81.16,81.19,54112.0,79.0608,79.0608,79.0218,79.051,54112.0
2024-11-19 13:30:00,81.19,81.2,81.18,81.2,209735.0,79.051,79.0608,79.0413,79.0608,209735.0
2024-11-19 13:35:00,81.19,81.22,81.19,81.22,144787.0,79.051,79.0802,79.051,79.0802,144787.0
2024-11-19 13:40:00,81.22,81.22,81.19,81.21,143204.0,79.0802,79.0802,79.051,79.0705,143204.0
2024-11-19 13:45:00,81.21,81.23,81.2,81.23,19126.0,79.0705,79.09,79.0608,79.09,19126.0
2024-11-19 13:50:00,81.23,81.24,81.22,81.23,113412.0,79.09,79.0997,79.0802,79.09,113412.0
2024-11-19 13:55:00,81.23,81.24,81.21,81.22,43302.0,79.09,79.0997,79.0705,79.0802,43302.0
2024-11-19 14:00:00,81.22,81.22,81.19,81.19,202112.0,79.0802,79.0802,79.051,79.051,202112.0
2024-11-19 14:05:00,81.2,81.21,81.19,81.2,188467.0,79.0608,79.0705,79.051,79.0608,188467.0
2024-11-19 14:10:00,81.21,81.23,81.2,81.23,44304.0,79.0705,79.09,79.0608,79.09,44304.0
2024-11-19 14:15:00,81.23,81.23,81.2,81.2,48762.0,79.09,79.09,79.0608,79.0608,48762.0
2024-11-19 14:20:00,81.2,81.23,81.19,81.23,65107.0,79.0608,79.09,79.051,79.09,65107.0
2024-11-19 14:25:00,81.22,81.22,81.19,81.2,100485.0,79.0802,79.0802,79.051,79.0608,100485.0
2024-11-19 14:30:00,81.2,81.2,81.17,81.17,92024.0,79.0608,79.0608,79.0315,79.0315,92024.0
2024-11-19 14:35:00,81.18,81.19,81.17,81.17,22322.0,79.0413,79.051,79.0315,79.0315,22322.0
2024-11-19 14:40:00,81.17,81.18,81.17,81.17,37662.0,79.0315,79.0413,79.0315,79.0315,37662.0
2024-11-19 14:45:00,81.17,81.2,81.17,81.2,44467.0,79.0315,79.0608,79.0315,79.0608,44467.0
2024-11-19 14:50:00,81.19,81.21,81.19,81.2,37825.0,79.051,79.0705,79.051,79.0608,37825.0
2024-11-19 14:55:00,81.2,81.23,81.19,81.2,94192.0,79.0608,79.09,79.051,79.0608,94192.0
2024-11-19 15:00:00,81.2,81.2,81.19,81.2,156525.0,79.0608,79.0608,79.051,79.0608,156525.0
2024-11-19 15:05:00,81.2,81.2,81.18,81.19,71823.0,79.0608,79.0608,79.0413,79.051,71823.0
2024-11-19 15:10:00,81.19,81.2,81.17,81.2,97780.0,79.051,79.0608,79.0315,79.0608,97780.0
2024-11-19 15:15:00,81.2,81.2,81.17,81.17,76593.0,79.0608,79.0608,79.0315,79.0315,76593.0
2024-11-19 15:20:00,81.17,81.18,81.17,81.17,63160.0,79.0315,79.0413,79.0315,79.0315,63160.0
2024-11-19 15:25:00,81.17,81.18,81.17,81.18,93820.0,79.0315,79.0413,79.0315,79.0413,93820.0
2024-11-19 15:30:00,81.18,81.18,81.16,81.17,74344.0,79.0413,79.0413,79.0218,79.0315,74344.0
2024-11-19 15:35:00,81.17,81.17,81.16,81.17,35395.0,79.0315,79.0315,79.0218,79.0315,35395.0
2024-11-19 15:40:00,81.17,81.17,81.14,81.15,94091.0,79.0315,79.0315,79.0023,79.0121,94091.0
2024-11-19 15:45:00,81.15,81.15,81.14,81.15,42924.0,79.0121,79.0121,79.0023,79.0121,42924.0
2024-11-19 15:50:00,81.15,81.16,81.14,81.16,68064.0,79.0121,79.0218,79.0023,79.0218,68064.0
2024-11-19 15:55:00,81.16,81.17,81.14,81.16,105435.0,79.0218,79.0315,79.0023,79.0218,105435.0
2024-11-20 09:30:00,81.02,81.04,80.96,81.02,93806.0,78.8855,78.905,78.8271,78.8855,93806.0
2024-11-20 09:35:00,81.02,81.04,80.98,80.98,38145.0,78.8855,78.905,78.8465,78.8465,38145.0
2024-11-20 09:40:00,80.98,80.99,80.96,80.97,182932.0,78.8465,78.8563,78.8271,78.8368,182932.0
2024-11-20 09:45:00,80.97,80.97,80.95,80.97,45490.0,78.8368,78.8368,78.8173,78.8368,45490.0
2024-11-20 09:50:00,80.96,80.99,80.95,80.98,40148.0,78.8271,78.8563,78.8173,78.8465,40148.0
2024-11-20 09:55:00,80.97,81.02,80.97,81.01,27809.0,78.8368,78.8855,78.8368,78.8758,27809.0
2024-11-20 10:00:00,81.01,81.03,81.0,81.03,27676.0,78.8758,78.8952,78.866,78.8952,27676.0
2024-11-20 10:05:00,81.03,81.07,81.02,81.04,47902.0,78.8952,78.9342,78.8855,78.905,47902.0
2024-11-20 10:10:00,81.04,81.05,81.02,81.05,44781.0,78.905,78.9147,78.8855,78.9147,44781.0
2024-11-20 10:15:00,81.05,81.08,81.03,81.06,47689.0,78.9147,78.9439,78.8952,78.9244,47689.0
2024-11-20 10:20:00,81.07,81.09,81.05,81.06,28978.0,78.9342,78.9536,78.9147,78.9244,28978.0
2024-11-20 10:25:00,81.06,81.07,81.03,81.04,48480.0,78.9244,78.9342,78.8952,78.905,48480.0
2024-11-20 10:30:00,81.04,81.06,81.03,81.06,32940.0,78.905,78.9244,78.8952,78.9244,32940.0
2024-11-20 10:35:00,81.06,81.08,81.05,81.06,14543.0,78.9244,78.9439,78.9147,78.9244,14543.0
2024-11-20 10:40:00,81.05,81.08,81.05,81.07,25904.0,78.9147,78.9439,78.9147,78.9342,25904.0
2024-11-20 10:45:00,81.06,81.08,81.03,81.05,48845.0,78.9244,78.9439,78.8952,78.9147,48845.0
2024-11-20 10:50:00,81.05,81.05,81.02,81.04,323500.0,78.9147,78.9147,78.8855,78.905,323500.0
2024-11-20 10:55:00,81.04,81.04,81.01,81.03,71380.0,78.905,78.905,78.8758,78.8952,71380.0
2024-11-20 11:00:00,81.03,81.05,81.02,81.04,97515.0,78.8952,78.9147,78.8855,78.905,97515.0
2024-11-20 11:05:00,81.04,81.04,81.0,81.04,41362.0,78.905,78.905,78.866,78.905,41362.0
2024-11-20 11:10:00,81.04,81.06,81.02,81.03,31076.0,78.905,78.9244,78.8855,78.8952,31076.0
2024-11-20 11:15:00,81.03,81.04,81.0,81.04,20846.0,78.8952,78.905,78.866,78.905,20846.0
2024-11-20 11:20:00,81.03,81.11,81.02,81.09,234620.0,78.8952,78.9731,78.8855,78.9536,234620.0
2024-11-20 11:25:00,81.09,81.1,81.07,81.1,44583.0,78.9536,78.9634,78.9342,78.9634,44583.0
2024-11-20 11:30:00,81.09,81.1,81.07,81.08,25541.0,78.9536,78.9634,78.9342,78.9439,25541.0
2024-11-20 11:35:00,81.07,81.09,81.07,81.09,30773.0,78.9342,78.9536,78.9342,78.9536,30773.0
2024-11-20 11:40:00,81.09,81.12,81.09,81.1,23518.0,78.9536,78.9829,78.9536,78.9634,23518.0
2024-11-20 11:45:00,81.11,81.11,81.07,81.07,57955.0,78.9731,78.9731,78.9342,78.9342,57955.0
2024-11-20 11:50:00,81.07,81.09,81.06,81.09,61994.0,78.9342,78.9536,78.9244,78.9536,61994.0
2024-11-20 11:55:00,81.09,81.1,81.05,81.06,25015.0,78.9536,78.9634,78.9147,78.9244,25015.0
2024-11-20 12:00:00,81.06,81.06,81.05,81.06,16116.0,78.9244,78.9244,78.9147,78.9244,16116.0
2024-11-20 12:05:00,81.06,81.06,81.04,81.04,19746.0,78.9244,78.9244,78.905,78.905,19746.0
2024-11-20 12:10:00,81.04,81.06,81.04,81.06,9644.0,78.905,78.9244,78.905,78.9244,9644.0
2024-11-20 12:15:00,81.05,81.06,81.03,81.05,45050.0,78.9147,78.9244,78.8952,78.9147,45050.0
2024-11-20 12:20:00,81.04,81.07,81.04,81.06,30862.0,78.905,78.9342,78.905,78.9244,30862.0
2024-11-20 12:25:00,81.06,81.09,81.05,81.08,26515.0,78.9244,78.9536,78.9147,78.9439,26515.0
2024-11-20 12:30:00,81.07,81.1,81.07,81.08,29754.0,78.9342,78.9634,78.9342,78.9439,29754.0
2024-11-20 12:35:00,81.08,81.08,81.07,81.08,12686.0,78.9439,78.9439,78.9342,78.9439,12686.0
2024-11-20 12:40:00,81.08,81.08,81.06,81.06,53278.0,78.9439,78.9439,78.9244,78.9244,53278.0
2024-11-20 12:45:00,81.06,81.09,81.06,81.09,15618.0,78.9244,78.9536,78.9244,78.9536,15618.0
2024-11-20 12:50:00,81.09,81.09,81.06,81.08,26625.0,78.9536,78.9536,78.9244,78.9439,26625.0
2024-11-20 12:55:00,81.08,81.09,81.07,81.09,7986.0,78.9439,78.9536,78.9342,78.9536,7986.0
2024-11-20 13:00:00,81.08,81.1,81.01,81.04,172178.0,78.9439,78.9634,78.8758,78.905,172178.0
2024-11-20 13:05:00,81.03,81.05,81.02,81.03,48707.0,78.8952,78.9147,78.8855,78.8952,48707.0
2024-11-20 13:10:00,81.03,81.03,81.0,81.01,132213.0,78.8952,78.8952,78.866,78.8758,132213.0
2024-11-20 13:15:00,81.0,81.01,80.97,81.01,32117.0,78.866,78.8758,78.8368,78.8758,32117.0
2024-11-20 13:20:00,81.0,81.01,80.96,81.01,85547.0,78.866,78.8758,78.8271,78.8758,85547.0
2024-11-20 13:25:00,81.01,81.01,80.99,81.01,10883.0,78.8758,78.8758,78.8563,78.8758,10883.0
2024-11-20 13:30:00,81.01,81.02,81.0,81.0,22569.0,78.8758,78.8855,78.866,78.866,22569.0
2024-11-20 13:35:00,81.0,81.0,80.95,80.98,28058.0,78.866,78.866,78.8173,78.8465,28058.0
2024-11-20 13:40:00,80.99,80.99,80.97,80.98,8515.0,78.8563,78.8563,78.8368,78.8465,8515.0
2024-11-20 13:45:00,80.98,80.99,80.95,80.96,52669.0,78.8465,78.8563,78.8173,78.8271,52669.0
2024-11-20 13:50:00,80.96,80.98,80.95,80.98,6896.0,78.8271,78.8465,78.8173,78.8465,6896.0
2024-11-20 13:55:00,80.98,80.99,80.95,80.95,14167.0,78.8465,78.8563,78.8173,78.8173,14167.0
2024-11-20 14:00:00,80.95,80.98,80.95,80.98,47961.0,78.8173,78.8465,78.8173,78.8465,47961.0
2024-11-20 14:05:00,80.98,80.99,80.95,80.97,66442.0,78.8465,78.8563,78.8173,78.8368,66442.0
2024-11-20 14:10:00,80.97,80.98,80.95,80.95,17168.0,78.8368,78.8465,78.8173,78.8173,17168.0
2024-11-20 14:15:00,80.95,80.98,80.95,80.97,19327.0,78.8173,78.8465,78.8173,78.8368,19327.0
2024-11-20 14:20:00,80.98,80.98,80.97,80.97,87507.0,78.8465,78.8465,78.8368,78.8368,87507.0
2024-11-20 14:25:00,80.98,81.0,80.97,81.0,117446.0,78.8465,78.866,78.8368,78.866,117446.0
2024-11-20 14:30:00,80.99,81.0,80.98,81.0,93289.0,78.8563,78.866,78.8465,78.866,93289.0
2024-11-20 14:35:00,81.0,81.02,80.99,81.02,29711.0,78.866,78.8855,78.8563,78.8855,29711.0
2024-11-20 14:40:00,81.02,81.04,81.01,81.04,201622.0,78.8855,78.905,78.8758,78.905,201622.0
2024-11-20 14:45:00,81.04,81.04,81.02,81.03,26551.0,78.905,78.905,78.8855,78.8952,26551.0
2024-11-20 14:50:00,81.03,81.04,81.02,81.03,20935.0,78.8952,78.905,78.8855,78.8952,20935.0
2024-11-20 14:55:00,81.03,81.03,81.01,81.03,791313.0,78.8952,78.8952,78.8758,78.8952,791313.0
2024-11-20 15:00:00,81.02,81.03,80.97,80.97,77646.0,78.8855,78.8952,78.8368,78.8368,77646.0
2024-11-20 15:05:00,80.97,80.98,80.95,80.98,51663.0,78.8368,78.8465,78.8173,78.8465,51663.0
2024-11-20 15:10:00,80.98,80.98,80.96,80.98,32866.0,78.8465,78.8465,78.8271,78.8465,32866.0
2024-11-20 15:15:00,80.98,81.0,80.98,80.99,44055.0,78.8465,78.866,78.8465,78.8563,44055.0
2024-11-20 15:20:00,80.98,81.0,80.98,81.0,48945.0,78.8465,78.866,78.8465,78.866,48945.0
2024-11-20 15:25:00,81.0,81.01,80.99,81.01,145530.0,78.866,78.8758,78.8563,78.8758,145530.0
2024-11-20 15:30:00,81.0,81.01,81.0,81.01,51656.0,78.866,78.8758,78.866,78.8758,51656.0
2024-11-20 15:35:00,81.0,81.01,80.98,81.0,56223.0,78.866,78.8758,78.8465,78.866,56223.0
2024-11-20 15:40:00,80.99,81.0,80.98,81.0,37912.0,78.8563,78.866,78.8465,78.866,37912.0
2024-11-20 15:45:00,81.0,81.02,80.99,81.01,56247.0,78.866,78.8855,78.8563,78.8758,56247.0
2024-11-20 15:50:00,81.01,81.02,81.0,81.01,257050.0,78.8758,78.8855,78.866,78.8758,257050.0
2024-11-20 15:55:00,81.01,81.03,80.99,81.03,145020.0,78.8758,78.8952,78.8563,78.8952,145020.0
2024-11-21 09:30:00,81.13,81.2,81.06,81.16,67171.0,78.9926,79.0608,78.9244,79.0218,67171.0
2024-11-21 09:35:00,81.17,81.2,81.16,81.19,28153.0,79.0315,79.0608,79.0218,79.051,28153.0
2024-11-21 09:40:00,81.18,81.2,81.14,81.18,62468.0,79.0413,79.0608,79.0023,79.0413,62468.0
2024-11-21 09:45:00,81.16,81.18,81.13,81.14,53890.0,79.0218,79.0413,78.9926,79.0023,53890.0
2024-11-21 09:50:00,81.14,81.18,81.12,81.18,151153.0,79.0023,79.0413,78.9829,79.0413,151153.0
2024-11-21 09:55:00,81.18,81.19,81.16,81.19,11386.0,79.0413,79.051,79.0218,79.051,11386.0
2024-11-21 10:00:00,81.19,81.22,81.18,81.2,16622.0,79.051,79.0802,79.0413,79.0608,16622.0
2024-11-21 10:05:00,81.19,81.21,81.16,81.21,22848.0,79.051,79.0705,79.0218,79.0705,22848.0
2024-11-21 10:10:00,81.21,81.23,81.16,81.17,67533.0,79.0705,79.09,79.0218,79.0315,67533.0
2024-11-21 10:15:00,81.18,81.2,81.17,81.18,42714.0,79.0413,79.0608,79.0315,79.0413,42714.0
2024-11-21 10:20:00,81.17,81.19,81.16,81.17,15556.0,79.0315,79.051,79.0218,79.0315,15556.0
2024-11-21 10:25:00,81.17,81.19,81.16,81.17,29186.0,79.0315,79.051,79.0218,79.0315,29186.0
2024-11-21 10:30:00,81.17,81.18,81.15,81.17,28287.0,79.0315,79.0413,79.0121,79.0315,28287.0
2024-11-21 10:35:00,81.16,81.17,81.15,81.16,24459.0,79.0218,79.0315,79.0121,79.0218,24459.0
2024-11-21 10:40:00,81.16,81.16,81.14,81.15,42551.0,79.0218,79.0218,79.0023,79.0121,42551.0
2024-11-21 10:45:00,81.14,81.14,81.1,81.11,26501.0,79.0023,79.0023,78.9634,78.9731,26501.0
2024-11-21 10:50:00,81.12,81.14,81.11,81.12,21351.0,78.9829,79.0023,78.9731,78.9829,21351.0
2024-11-21 10:55:00,81.12,81.12,81.09,81.1,11127.0,78.9829,78.9829,78.9536,78.9634,11127.0
2024-11-21 11:00:00,81.11,81.11,81.06,81.06,21526.0,78.9731,78.9731,78.9244,78.9244,21526.0
2024-11-21 11:05:00,81.06,81.09,81.06,81.09,19797.0,78.9244,78.9536,78.9244,78.9536,19797.0
2024-11-21 11:10:00,81.09,81.11,81.09,81.09,14923.0,78.9536,78.9731,78.9536,78.9536,14923.0
2024-11-21 11:15:00,81.09,81.1,81.06,81.07,27476.0,78.9536,78.9634,78.9244,78.9342,27476.0
2024-11-21 11:20:00,81.06,81.1,81.06,81.09,101394.0,78.9244,78.9634,78.9244,78.9536,101394.0
2024-11-21 11:25:00,81.09,81.1,81.07,81.08,76584.0,78.9536,78.9634,78.9342,78.9439,76584.0
2024-11-21 11:30:00,81.08,81.09,81.03,81.03,76699.0,78.9439,78.9536,78.8952,78.8952,76699.0
2024-11-21 11:35:00,81.03,81.03,81.01,81.02,98471.0,78.8952,78.8952,78.8758,78.8855,98471.0
2024-11-21 11:40:00,81.02,81.02,80.97,80.97,90489.0,78.8855,78.8855,78.8368,78.8368,90489.0
2024-11-21 11:45:00,80.98,81.0,80.97,81.0,688637.0,78.8465,78.866,78.8368,78.866,688637.0
2024-11-21 11:50:00,81.0,81.04,80.98,81.03,50813.0,78.866,78.905,78.8465,78.8952,50813.0
2024-11-21 11:55:00,81.03,81.04,81.0,81.01,37156.0,78.8952,78.905,78.866,78.8758,37156.0
2024-11-21 12:00:00,81.01,81.04,80.99,81.02,70343.0,78.8758,78.905,78.8563,78.8855,70343.0
2024-11-21 12:05:00,81.02,81.02,80.99,81.0,15357.0,78.8855,78.8855,78.8563,78.866,15357.0
2024-11-21 12:10:00,81.0,81.03,80.99,81.01,17680.0,78.866,78.8952,78.8563,78.8758,17680.0
2024-11-21 12:15:00,81.01,81.02,80.99,81.02,22676.0,78.8758,78.8855,78.8563,78.8855,22676.0
2024-11-21 12:20:00,81.02,81.04,81.01,81.03,14085.0,78.8855,78.905,78.8758,78.8952,14085.0
2024-11-21 12:25:00,81.03,81.05,81.03,81.04,20319.0,78.8952,78.9147,78.8952,78.905,20319.0
2024-11-21 12:30:00,81.04,81.07,81.03,81.06,13665.0,78.905,78.9342,78.8952,78.9244,13665.0
2024-11-21 12:35:00,81.05,81.08,81.05,81.06,16318.0,78.9147,78.9439,78.9147,78.9244,16318.0
2024-11-21 12:40:00,81.07,81.09,81.07,81.09,18657.0,78.9342,78.9536,78.9342,78.9536,18657.0
2024-11-21 12:45:00,81.09,81.09,81.06,81.08,62627.0,78.9536,78.9536,78.9244,78.9439,62627.0
2024-11-21 12:50:00,81.07,81.08,81.05,81.07,132354.0,78.9342,78.9439,78.9147,78.9342,132354.0
2024-11-21 12:55:00,81.08,81.08,81.05,81.05,208501.0,78.9439,78.9439,78.9147,78.9147,208501.0
2024-11-21 13:00:00,81.06,81.06,81.01,81.03,89188.0,78.9244,78.9244,78.8758,78.8952,89188.0
2024-11-21 13:05:00,81.03,81.04,81.01,81.01,29797.0,78.8952,78.905,78.8758,78.8758,29797.0
2024-11-21 13:10:00,81.02,81.04,81.01,81.04,24819.0,78.8855,78.905,78.8758,78.905,24819.0
2024-11-21 13:15:00,81.04,81.06,81.04,81.06,26068.0,78.905,78.9244,78.905,78.9244,26068.0
2024-11-21 13:20:00,81.06,81.07,81.03,81.05,22593.0,78.9244,78.9342,78.8952,78.9147,22593.0
2024-11-21 13:25:00,81.05,81.05,81.0,81.01,30889.0,78.9147,78.9147,78.866,78.8758,30889.0
2024-11-21 13:30:00,81.01,81.03,81.0,81.01,72473.0,78.8758,78.8952,78.866,78.8758,72473.0
2024-11-21 13:35:00,81.0,81.01,80.97,80.98,27011.0,78.866,78.8758,78.8368,78.8465,27011.0
2024-11-21 13:40:00,80.98,81.01,80.97,81.0,36392.0,78.8465,78.8758,78.8368,78.866,36392.0
2024-11-21 13:45:00,80.99,81.0,80.98,80.98,10864.0,78.8563,78.866,78.8465,78.8465,10864.0
2024-11-21 13:50:00,80.98,80.99,80.97,80.99,364921.0,78.8465,78.8563,78.8368,78.8563,364921.0
2024-11-21 13:55:00,81.0,81.0,80.98,80.99,13995.0,78.866,78.866,78.8465,78.8563,13995.0
2024-11-21 14:00:00,80.99,81.01,80.98,80.99,13389.0,78.8563,78.8758,78.8465,78.8563,13389.0
2024-11-21 14:05:00,80.99,80.99,80.98,80.99,18925.0,78.8563,78.8563,78.8465,78.8563,18925.0
2024-11-21 14:10:00,80.98,81.0,80.98,80.99,81033.0,78.8465,78.866,78.8465,78.8563,81033.0
2024-11-21 14:15:00,80.98,80.99,80.97,80.97,16786.0,78.8465,78.8563,78.8368,78.8368,16786.0
2024-11-21 14:20:00,80.98,80.98,80.94,80.97,46139.0,78.8465,78.8465,78.8076,78.8368,46139.0
2024-11-21 14:25:00,80.97,80.98,80.96,80.98,15357.0,78.8368,78.8465,78.8271,78.8465,15357.0
2024-11-21 14:30:00,80.98,80.98,80.95,80.95,32673.0,78.8465,78.8465,78.8173,78.8173,32673.0
2024-11-21 14:35:00,80.96,80.96,80.95,80.95,9629.0,78.8271,78.8271,78.8173,78.8173,9629.0
2024-11-21 14:40:00,80.95,80.96,80.94,80.95,64574.0,78.8173,78.8271,78.8076,78.8173,64574.0
2024-11-21 14:45:00,80.96,80.96,80.92,80.93,47054.0,78.8271,78.8271,78.7881,78.7979,47054.0
2024-11-21 14:50:00,80.92,80.94,80.92,80.94,13308.0,78.7881,78.8076,78.7881,78.8076,13308.0
2024-11-21 14:55:00,80.93,80.95,80.92,80.95,53138.0,78.7979,78.8173,78.7881,78.8173,53138.0
2024-11-21 15:00:00,80.95,80.97,80.95,80.95,360494.0,78.8173,78.8368,78.8173,78.8173,360494.0
2024-11-21 15:05:00,80.96,80.98,80.96,80.97,189327.0,78.8271,78.8465,78.8271,78.8368,189327.0
2024-11-21 15:10:00,80.96,80.98,80.95,80.96,443077.0,78.8271,78.8465,78.8173,78.8271,443077.0
2024-11-21 15:15:00,80.96,80.97,80.95,80.96,16561.0,78.8271,78.8368,78.8173,78.8271,16561.0
2024-11-21 15:20:00,80.95,80.97,80.94,80.95,24458.0,78.8173,78.8368,78.8076,78.8173,24458.0
2024-11-21 15:25:00,80.94,80.96,80.93,80.95,361819.0,78.8076,78.8271,78.7979,78.8173,361819.0
2024-11-21 15:30:00,80.95,80.98,80.95,80.98,21515.0,78.8173,78.8465,78.8173,78.8465,21515.0
2024-11-21 15:35:00,80.98,80.99,80.96,80.97,24080.0,78.8465,78.8563,78.8271,78.8368,24080.0
2024-11-21 15:40:00,80.98,80.98,80.95,80.95,27284.0,78.8465,78.8465,78.8173,78.8173,27284.0
2024-11-21 15:45:00,80.95,80.96,80.95,80.96,15482.0,78.8173,78.8271,78.8173,78.8271,15482.0
2024-11-21 15:50:00,80.95,80.97,80.95,80.97,52586.0,78.8173,78.8368,78.8173,78.8368,52586.0
2024-11-21 15:55:00,80.97,80.97,80.91,80.95,134998.0,78.8368,78.8368,78.7784,78.8173,134998.0
2024-11-22 09:30:00,81.05,81.1,81.02,81.05,48944.0,78.9147,78.9634,78.8855,78.9147,48944.0
2024-11-22 09:35:00,81.05,81.08,81.04,81.08,24887.0,78.9147,78.9439,78.905,78.9439,24887.0
2024-11-22 09:40:00,81.08,81.12,81.06,81.1,41543.0,78.9439,78.9829,78.9244,78.9634,41543.0
2024-11-22 09:45:00,81.09,81.09,80.97,81.03,125496.0,78.9536,78.9536,78.8368,78.8952,125496.0
2024-11-22 09:50:00,81.04,81.06,81.01,81.03,31943.0,78.905,78.9244,78.8758,78.8952,31943.0
2024-11-22 09:55:00,81.04,81.04,80.99,81.0,29541.0,78.905,78.905,78.8563,78.866,29541.0
2024-11-22 10:00:00,81.01,81.06,81.01,81.06,14238.0,78.8758,78.9244,78.8758,78.9244,14238.0
2024-11-22 10:05:00,81.06,81.06,81.0,81.0,26836.0,78.9244,78.9244,78.866,78.866,26836.0
2024-11-22 10:10:00,81.0,81.0,80.96,80.98,43502.0,78.866,78.866,78.8271,78.8465,43502.0
2024-11-22 10:15:00,80.98,81.0,80.97,80.99,12335.0,78.8465,78.866,78.8368,78.8563,12335.0
2024-11-22 10:20:00,80.98,81.0,80.97,81.0,23609.0,78.8465,78.866,78.8368,78.866,23609.0
2024-11-22 10:25:00,80.99,81.02,80.97,80.99,41254.0,78.8563,78.8855,78.8368,78.8563,41254.0
2024-11-22 10:30:00,81.0,81.0,80.95,80.95,112552.0,78.866,78.866,78.8173,78.8173,112552.0
2024-11-22 10:35:00,80.95,80.98,80.94,80.96,23239.0,78.8173,78.8465,78.8076,78.8271,23239.0
2024-11-22 10:40:00,80.96,81.0,80.96,80.97,19917.0,78.8271,78.866,78.8271,78.8368,19917.0
2024-11-22 10:45:00,80.98,81.01,80.97,80.99,17595.0,78.8465,78.8758,78.8368,78.8563,17595.0
2024-11-22 10:50:00,80.99,81.02,80.99,81.0,11960.0,78.8563,78.8855,78.8563,78.866,11960.0
2024-11-22 10:55:00,81.0,81.01,80.98,81.01,46037.0,78.866,78.8758,78.8465,78.8758,46037.0
2024-11-22 11:00:00,81.02,81.03,81.0,81.01,33704.0,78.8855,78.8952,78.866,78.8758,33704.0
2024-11-22 11:05:00,81.01,81.02,81.0,81.01,77335.0,78.8758,78.8855,78.866,78.8758,77335.0
2024-11-22 11:10:00,81.01,81.04,81.0,81.03,20523.0,78.8758,78.905,78.866,78.8952,20523.0
2024-11-22 11:15:00,81.03,81.03,81.01,81.02,31972.0,78.8952,78.8952,78.8758,78.8855,31972.0
2024-11-22 11:20:00,81.02,81.03,81.0,81.02,53033.0,78.8855,78.8952,78.866,78.8855,53033.0
2024-11-22 11:25:00,81.02,81.02,81.0,81.0,73845.0,78.8855,78.8855,78.866,78.866,73845.0
2024-11-22 11:30:00,81.0,81.02,80.99,81.02,14008.0,78.866,78.8855,78.8563,78.8855,14008.0
2024-11-22 11:35:00,81.02,81.02,81.0,81.02,550509.0,78.8855,78.8855,78.866,78.8855,550509.0
2024-11-22 11:40:00,81.01,81.02,81.0,81.02,120888.0,78.8758,78.8855,78.866,78.8855,120888.0
2024-11-22 11:45:00,81.02,81.03,81.01,81.03,309792.0,78.8855,78.8952,78.8758,78.8952,309792.0
2024-11-22 11:50:00,81.03,81.05,81.02,81.05,24602.0,78.8952,78.9147,78.8855,78.9147,24602.0
2024-11-22 11:55:00,81.04,81.07,81.04,81.07,27513.0,78.905,78.9342,78.905,78.9342,27513.0
2024-11-22 12:00:00,81.06,81.07,81.05,81.06,10996.0,78.9244,78.9342,78.9147,78.9244,10996.0
2024-11-22 12:05:00,81.06,81.06,81.02,81.03,52121.0,78.9244,78.9244,78.8855,78.8952,52121.0
2024-11-22 12:10:00,81.03,81.04,81.02,81.04,4650.0,78.8952,78.905,78.8855,78.905,4650.0
2024-11-22 12:15:00,81.04,81.04,81.01,81.02,94942.0,78.905,78.905,78.8758,78.8855,94942.0
2024-11-22 12:20:00,81.02,81.04,81.01,81.02,75660.0,78.8855,78.905,78.8758,78.8855,75660.0
2024-11-22 12:25:00,81.02,81.05,81.02,81.04,28051.0,78.8855,78.9147,78.8855,78.905,28051.0
2024-11-22 12:30:00,81.04,81.06,81.03,81.05,9840.0,78.905,78.9244,78.8952,78.9147,9840.0
2024-11-22 12:35:00,81.05,81.05,81.02,81.03,13059.0,78.9147,78.9147,78.8855,78.8952,13059.0
2024-11-22 12:40:00,81.03,81.03,81.01,81.03,13672.0,78.8952,78.8952,78.8758,78.8952,13672.0
2024-11-22 12:45:00,81.03,81.03,81.01,81.02,21087.0,78.8952,78.8952,78.8758,78.8855,21087.0
2024-11-22 12:50:00,81.01,81.04,81.01,81.03,37634.0,78.8758,78.905,78.8758,78.8952,37634.0
2024-11-22 12:55:00,81.04,81.05,81.03,81.05,13300.0,78.905,78.9147,78.8952,78.9147,13300.0
2024-11-22 13:00:00,81.05,81.06,81.04,81.05,11008.0,78.9147,78.9244,78.905,78.9147,11008.0
2024-11-22 13:05:00,81.06,81.06,81.03,81.05,24559.0,78.9244,78.9244,78.8952,78.9147,24559.0
2024-11-22 13:10:00,81.05,81.05,81.03,81.04,69624.0,78.9147,78.9147,78.8952,78.905,69624.0
2024-11-22 13:15:00,81.04,81.04,81.02,81.02,21157.0,78.905,78.905,78.8855,78.8855,21157.0
2024-11-22 13:20:00,81.03,81.04,81.02,81.04,120248.0,78.8952,78.905,78.8855,78.905,120248.0
2024-11-22 13:25:00,81.04,81.04,81.0,81.01,58245.0,78.905,78.905,78.866,78.8758,58245.0
2024-11-22 13:30:00,81.01,81.03,81.0,81.01,77608.0,78.8758,78.8952,78.866,78.8758,77608.0
2024-11-22 13:35:00,81.01,81.03,81.01,81.03,6132.0,78.8758,78.8952,78.8758,78.8952,6132.0
2024-11-22 13:40:00,81.03,81.05,81.02,81.05,20509.0,78.8952,78.9147,78.8855,78.9147,20509.0
2024-11-22 13:45:00,81.05,81.07,81.03,81.06,27521.0,78.9147,78.9342,78.8952,78.9244,27521.0
2024-11-22 13:50:00,81.07,81.08,81.06,81.08,26299.0,78.9342,78.9439,78.9244,78.9439,26299.0
2024-11-22 13:55:00,81.08,81.09,81.06,81.08,16125.0,78.9439,78.9536,78.9244,78.9439,16125.0
2024-11-22 14:00:00,81.08,81.08,81.06,81.06,7384.0,78.9439,78.9439,78.9244,78.9244,7384.0
2024-11-22 14:05:00,81.07,81.1,81.07,81.1,15972.0,78.9342,78.9634,78.9342,78.9634,15972.0
2024-11-22 14:10:00,81.09,81.1,81.06,81.06,13811.0,78.9536,78.9634,78.9244,78.9244,13811.0
2024-11-22 14:15:00,81.06,81.07,81.04,81.04,20923.0,78.9244,78.9342,78.905,78.905,20923.0
2024-11-22 14:20:00,81.05,81.07,81.04,81.06,26231.0,78.9147,78.9342,78.905,78.9244,26231.0
2024-11-22 14:25:00,81.06,81.07,81.06,81.06,32142.0,78.9244,78.9342,78.9244,78.9244,32142.0
2024-11-22 14:30:00,81.06,81.07,81.06,81.07,47366.0,78.9244,78.9342,78.9244,78.9342,47366.0
2024-11-22 14:35:00,81.06,81.07,81.05,81.06,54511.0,78.9244,78.9342,78.9147,78.9244,54511.0
2024-11-22 14:40:00,81.06,81.06,81.05,81.06,27938.0,78.9244,78.9244,78.9147,78.9244,27938.0
2024-11-22 14:45:00,81.06,81.06,81.05,81.06,76408.0,78.9244,78.9244,78.9147,78.9244,76408.0
2024-11-22 14:50:00,81.06,81.07,81.05,81.06,48482.0,78.9244,78.9342,78.9147,78.9244,48482.0
2024-11-22 14:55:00,81.06,81.09,81.06,81.07,137003.0,78.9244,78.9536,78.9244,78.9342,137003.0
2024-11-22 15:00:00,81.08,81.09,81.06,81.09,30572.0,78.9439,78.9536,78.9244,78.9536,30572.0
2024-11-22 15:05:00,81.09,81.09,81.08,81.09,19947.0,78.9536,78.9536,78.9439,78.9536,19947.0
2024-11-22 15:10:00,81.09,81.09,81.07,81.08,98031.0,78.9536,78.9536,78.9342,78.9439,98031.0
2024-11-22 15:15:00,81.08,81.08,81.06,81.06,43666.0,78.9439,78.9439,78.9244,78.9244,43666.0
2024-11-22 15:20:00,81.07,81.07,81.05,81.05,62979.0,78.9342,78.9342,78.9147,78.9147,62979.0
2024-11-22 15:25:00,81.06,81.08,81.05,81.06,83759.0,78.9244,78.9439,78.9147,78.9244,83759.0
2024-11-22 15:30:00,81.06,81.08,81.06,81.07,41030.0,78.9244,78.9439,78.9244,78.9342,41030.0
2024-11-22 15:35:00,81.07,81.08,81.03,81.04,63501.0,78.9342,78.9439,78.8952,78.905,63501.0
2024-11-22 15:40:00,81.03,81.05,81.03,81.04,44950.0,78.8952,78.9147,78.8952,78.905,44950.0
2024-11-22 15:45:00,81.05,81.06,81.03,81.06,42723.0,78.9147,78.9244,78.8952,78.9244,42723.0
2024-11-22 15:50:00,81.06,81.06,81.01,81.02,80236.0,78.9244,78.9244,78.8758,78.8855,80236.0
2024-11-22 15:55:00,81.02,81.04,81.01,81.02,164219.0,78.8855,78.905,78.8758,78.8855,164219.0
2024-11-25 09:30:00,81.55,81.69,81.53,81.6,125839.0,79.4015,79.5378,79.3821,79.4502,125839.0
2024-11-25 09:35:00,81.59,81.64,81.59,81.6,17500.0,79.4405,79.4892,79.4405,79.4502,17500.0
2024-11-25 09:40:00,81.6,81.64,81.6,81.63,38007.0,79.4502,79.4892,79.4502,79.4794,38007.0
2024-11-25 09:45:00,81.63,81.64,81.61,81.62,57336.0,79.4794,79.4892,79.4599,79.4697,57336.0
2024-11-25 09:50:00,81.62,81.63,81.61,81.63,32889.0,79.4697,79.4794,79.4599,79.4794,32889.0
2024-11-25 09:55:00,81.62,81.64,81.61,81.64,32149.0,79.4697,79.4892,79.4599,79.4892,32149.0
2024-11-25 10:00:00,81.65,81.66,81.61,81.62,34507.0,79.4989,79.5086,79.4599,79.4697,34507.0
2024-11-25 10:05:00,81.63,81.65,81.62,81.64,13604.0,79.4794,79.4989,79.4697,79.4892,13604.0
2024-11-25 10:10:00,81.64,81.64,81.61,81.63,16981.0,79.4892,79.4892,79.4599,79.4794,16981.0
2024-11-25 10:15:00,81.62,81.65,81.61,81.63,49375.0,79.4697,79.4989,79.4599,79.4794,49375.0
2024-11-25 10:20:00,81.63,81.64,81.62,81.63,25191.0,79.4794,79.4892,79.4697,79.4794,25191.0
2024-11-25 10:25:00,81.64,81.66,81.64,81.66,34346.0,79.4892,79.5086,79.4892,79.5086,34346.0
2024-11-25 10:30:00,81.66,81.67,81.65,81.66,13387.0,79.5086,79.5184,79.4989,79.5086,13387.0
2024-11-25 10:35:00,81.67,81.7,81.67,81.69,28979.0,79.5184,79.5476,79.5184,79.5378,28979.0
2024-11-25 10:40:00,81.69,81.7,81.67,81.67,35659.0,79.5378,79.5476,79.5184,79.5184,35659.0
2024-11-25 10:45:00,81.67,81.68,81.64,81.67,49272.0,79.5184,79.5281,79.4892,79.5184,49272.0
2024-11-25 10:50:00,81.67,81.68,81.65,81.67,28392.0,79.5184,79.5281,79.4989,79.5184,28392.0
2024-11-25 10:55:00,81.67,81.67,81.63,81.63,27354.0,79.5184,79.5184,79.4794,79.4794,27354.0
2024-11-25 11:00:00,81.63,81.63,81.58,81.58,30970.0,79.4794,79.4794,79.4307,79.4307,30970.0
2024-11-25 11:05:00,81.58,81.6,81.57,81.58,14182.0,79.4307,79.4502,79.421,79.4307,14182.0
2024-11-25 11:10:00,81.59,81.61,81.58,81.6,20772.0,79.4405,79.4599,79.4307,79.4502,20772.0
2024-11-25 11:15:00,81.6,81.61,81.59,81.61,107541.0,79.4502,79.4599,79.4405,79.4599,107541.0
2024-11-25 11:20:00,81.6,81.63,81.6,81.61,224744.0,79.4502,79.4794,79.4502,79.4599,224744.0
2024-11-25 11:25:00,81.61,81.62,81.6,81.61,27498.0,79.4599,79.4697,79.4502,79.4599,27498.0
2024-11-25 11:30:00,81.61,81.62,81.59,81.6,22554.0,79.4599,79.4697,79.4405,79.4502,22554.0
2024-11-25 11:35:00,81.59,81.6,81.56,81.57,28008.0,79.4405,79.4502,79.4113,79.421,28008.0
2024-11-25 11:40:00,81.56,81.58,81.55,81.55,56083.0,79.4113,79.4307,79.4015,79.4015,56083.0
2024-11-25 11:45:00,81.55,81.56,81.54,81.56,25873.0,79.4015,79.4113,79.3918,79.4113,25873.0
2024-11-25 11:50:00,81.56,81.58,81.55,81.58,122361.0,79.4113,79.4307,79.4015,79.4307,122361.0
2024-11-25 11:55:00,81.57,81.58,81.55,81.58,705430.0,79.421,79.4307,79.4015,79.4307,705430.0
2024-11-25 12:00:00,81.57,81.58,81.55,81.56,330391.0,79.421,79.4307,79.4015,79.4113,330391.0
2024-11-25 12:05:00,81.57,81.59,81.56,81.56,4052.0,79.421,79.4405,79.4113,79.4113,4052.0
2024-11-25 12:10:00,81.56,81.59,81.56,81.59,27306.0,79.4113,79.4405,79.4113,79.4405,27306.0
2024-11-25 12:15:00,81.59,81.59,81.58,81.58,53784.0,79.4405,79.4405,79.4307,79.4307,53784.0
2024-11-25 12:20:00,81.59,81.6,81.58,81.59,14873.0,79.4405,79.4502,79.4307,79.4405,14873.0
2024-11-25 12:25:00,81.59,81.59,81.58,81.58,124423.0,79.4405,79.4405,79.4307,79.4307,124423.0
2024-11-25 12:30:00,81.57,81.58,81.55,81.57,33752.0,79.421,79.4307,79.4015,79.421,33752.0
2024-11-25 12:35:00,81.58,81.59,81.56,81.59,30882.0,79.4307,79.4405,79.4113,79.4405,30882.0
2024-11-25 12:40:00,81.58,81.59,81.54,81.56,22766.0,79.4307,79.4405,79.3918,79.4113,22766.0
2024-11-25 12:45:00,81.56,81.57,81.55,81.56,28698.0,79.4113,79.421,79.4015,79.4113,28698.0
2024-11-25 12:50:00,81.56,81.57,81.56,81.57,15674.0,79.4113,79.421,79.4113,79.421,15674.0
2024-11-25 12:55:00,81.57,81.59,81.56,81.56,35647.0,79.421,79.4405,79.4113,79.4113,35647.0
2024-11-25 13:00:00,81.57,81.64,81.56,81.64,110900.0,79.421,79.4892,79.4113,79.4892,110900.0
2024-11-25 13:05:00,81.64,81.66,81.63,81.64,43854.0,79.4892,79.5086,79.4794,79.4892,43854.0
2024-11-25 13:10:00,81.64,81.66,81.63,81.65,20518.0,79.4892,79.5086,79.4794,79.4989,20518.0
2024-11-25 13:15:00,81.66,81.68,81.65,81.67,36910.0,79.5086,79.5281,79.4989,79.5184,36910.0
2024-11-25 13:20:00,81.66,81.67,81.64,81.65,115679.0,79.5086,79.5184,79.4892,79.4989,115679.0
2024-11-25 13:25:00,81.65,81.68,81.64,81.67,111716.0,79.4989,79.5281,79.4892,79.5184,111716.0
2024-11-25 13:30:00,81.67,81.69,81.67,81.69,321780.0,79.5184,79.5378,79.5184,79.5378,321780.0
2024-11-25 13:35:00,81.69,81.7,81.67,81.69,319140.0,79.5378,79.5476,79.5184,79.5378,319140.0
2024-11-25 13:40:00,81.69,81.71,81.68,81.7,135166.0,79.5378,79.5573,79.5281,79.5476,135166.0
2024-11-25 13:45:00,81.7,81.71,81.69,81.7,352505.0,79.5476,79.5573,79.5378,79.5476,352505.0
2024-11-25 13:50:00,81.7,81.74,81.7,81.72,326916.0,79.5476,79.5865,79.5476,79.5671,326916.0
2024-11-25 13:55:00,81.73,81.73,81.72,81.73,145819.0,79.5768,79.5768,79.5671,79.5768,145819.0
2024-11-25 14:00:00,81.73,81.73,81.7,81.71,61398.0,79.5768,79.5768,79.5476,79.5573,61398.0
2024-11-25 14:05:00,81.72,81.73,81.7,81.73,43954.0,79.5671,79.5768,79.5476,79.5768,43954.0
2024-11-25 14:10:00,81.73,81.73,81.72,81.72,18618.0,79.5768,79.5768,79.5671,79.5671,18618.0
2024-11-25 14:15:00,81.73,81.73,81.7,81.71,35245.0,79.5768,79.5768,79.5476,79.5573,35245.0
2024-11-25 14:20:00,81.72,81.73,81.71,81.72,41137.0,79.5671,79.5768,79.5573,79.5671,41137.0
2024-11-25 14:25:00,81.73,81.75,81.72,81.75,26963.0,79.5768,79.5963,79.5671,79.5963,26963.0
2024-11-25 14:30:00,81.75,81.75,81.73,81.73,16329.0,79.5963,79.5963,79.5768,79.5768,16329.0
2024-11-25 14:35:00,81.73,81.73,81.72,81.72,36374.0,79.5768,79.5768,79.5671,79.5671,36374.0
2024-11-25 14:40:00,81.73,81.74,81.72,81.73,20080.0,79.5768,79.5865,79.5671,79.5768,20080.0
2024-11-25 14:45:00,81.73,81.74,81.71,81.72,28017.0,79.5768,79.5865,79.5573,79.5671,28017.0
2024-11-25 14:50:00,81.72,81.72,81.69,81.71,106262.0,79.5671,79.5671,79.5378,79.5573,106262.0
2024-11-25 14:55:00,81.72,81.74,81.7,81.73,112304.0,79.5671,79.5865,79.5476,79.5768,112304.0
2024-11-25 15:00:00,81.73,81.74,81.69,81.7,68568.0,79.5768,79.5865,79.5378,79.5476,68568.0
2024-11-25 15:05:00,81.7,81.71,81.69,81.7,8266.0,79.5476,79.5573,79.5378,79.5476,8266.0
2024-11-25 15:10:00,81.69,81.7,81.69,81.69,43849.0,79.5378,79.5476,79.5378,79.5378,43849.0
2024-11-25 15:15:00,81.69,81.71,81.68,81.7,239073.0,79.5378,79.5573,79.5281,79.5476,239073.0
2024-11-25 15:20:00,81.7,81.7,81.68,81.69,125125.0,79.5476,79.5476,79.5281,79.5378,125125.0
2024-11-25 15:25:00,81.69,81.7,81.68,81.7,86166.0,79.5378,79.5476,79.5281,79.5476,86166.0
2024-11-25 15:30:00,81.7,81.71,81.68,81.7,90115.0,79.5476,79.5573,79.5281,79.5476,90115.0
2024-11-25 15:35:00,81.7,81.7,81.67,81.68,88222.0,79.5476,79.5476,79.5184,79.5281,88222.0
2024-11-25 15:40:00,81.69,81.71,81.68,81.7,106003.0,79.5378,79.5573,79.5281,79.5476,106003.0
2024-11-25 15:45:00,81.7,81.71,81.68,81.69,92979.0,79.5476,79.5573,79.5281,79.5378,92979.0
2024-11-25 15:50:00,81.69,81.7,81.68,81.7,288742.0,79.5378,79.5476,79.5281,79.5476,288742.0
2024-11-25 15:55:00,81.7,81.71,81.61,81.7,308157.0,79.5476,79.5573,79.4599,79.5476,308157.0
2024-11-26 09:30:00,81.59,81.62,81.5,81.6,794509.0,79.4405,79.4697,79.3528,79.4502,794509.0
2024-11-26 09:35:00,81.6,81.61,81.57,81.59,28414.0,79.4502,79.4599,79.421,79.4405,28414.0
2024-11-26 09:40:00,81.59,81.59,81.52,81.54,61356.0,79.4405,79.4405,79.3723,79.3918,61356.0
2024-11-26 09:45:00,81.54,81.55,81.52,81.54,34759.0,79.3918,79.4015,79.3723,79.3918,34759.0
2024-11-26 09:50:00,81.53,81.56,81.52,81.53,24407.0,79.3821,79.4113,79.3723,79.3821,24407.0
2024-11-26 09:55:00,81.54,81.54,81.51,81.54,21445.0,79.3918,79.3918,79.3626,79.3918,21445.0
2024-11-26 10:00:00,81.54,81.58,81.47,81.48,67617.0,79.3918,79.4307,79.3236,79.3334,67617.0
2024-11-26 10:05:00,81.48,81.5,81.46,81.49,84984.0,79.3334,79.3528,79.3139,79.3431,84984.0
2024-11-26 10:10:00,81.49,81.5,81.48,81.48,362863.0,79.3431,79.3528,79.3334,79.3334,362863.0
2024-11-26 10:15:00,81.48,81.5,81.47,81.48,25336.0,79.3334,79.3528,79.3236,79.3334,25336.0
2024-11-26 10:20:00,81.48,81.48,81.44,81.44,259796.0,79.3334,79.3334,79.2944,79.2944,259796.0
2024-11-26 10:25:00,81.45,81.45,81.42,81.42,148828.0,79.3042,79.3042,79.275,79.275,148828.0
2024-11-26 10:30:00,81.42,81.43,81.4,81.41,31438.0,79.275,79.2847,79.2555,79.2652,31438.0
2024-11-26 10:35:00,81.4,81.42,81.4,81.42,53976.0,79.2555,79.275,79.2555,79.275,53976.0
2024-11-26 10:40:00,81.42,81.44,81.41,81.44,96573.0,79.275,79.2944,79.2652,79.2944,96573.0
2024-11-26 10:45:00,81.45,81.45,81.42,81.43,28182.0,79.3042,79.3042,79.275,79.2847,28182.0
2024-11-26 10:50:00,81.43,81.43,81.41,81.42,33139.0,79.2847,79.2847,79.2652,79.275,33139.0
2024-11-26 10:55:00,81.42,81.46,81.42,81.45,25940.0,79.275,79.3139,79.275,79.3042,25940.0
2024-11-26 11:00:00,81.45,81.46,81.44,81.44,233540.0,79.3042,79.3139,79.2944,79.2944,233540.0
2024-11-26 11:05:00,81.45,81.46,81.43,81.44,76976.0,79.3042,79.3139,79.2847,79.2944,76976.0
2024-11-26 11:10:00,81.44,81.45,81.41,81.42,24897.0,79.2944,79.3042,79.2652,79.275,24897.0
2024-11-26 11:15:00,81.41,81.42,81.41,81.42,32898.0,79.2652,79.275,79.2652,79.275,32898.0
2024-11-26 11:20:00,81.41,81.42,81.41,81.42,11866.0,79.2652,79.275,79.2652,79.275,11866.0
2024-11-26 11:25:00,81.42,81.43,81.39,81.41,150640.0,79.275,79.2847,79.2457,79.2652,150640.0
2024-11-26 11:30:00,81.41,81.43,81.41,81.41,32209.0,79.2652,79.2847,79.2652,79.2652,32209.0
2024-11-26 11:35:00,81.42,81.45,81.41,81.45,604597.0,79.275,79.3042,79.2652,79.3042,604597.0
2024-11-26 11:40:00,81.45,81.45,81.42,81.42,114268.0,79.3042,79.3042,79.275,79.275,114268.0
2024-11-26 11:45:00,81.42,81.43,81.41,81.41,26215.0,79.275,79.2847,79.2652,79.2652,26215.0
2024-11-26 11:50:00,81.42,81.43,81.41,81.43,24073.0,79.275,79.2847,79.2652,79.2847,24073.0
2024-11-26 11:55:00,81.43,81.44,81.43,81.43,19012.0,79.2847,79.2944,79.2847,79.2847,19012.0
2024-11-26 12:00:00,81.43,81.43,81.42,81.42,11945.0,79.2847,79.2847,79.275,79.275,11945.0
2024-11-26 12:05:00,81.42,81.43,81.41,81.42,21694.0,79.275,79.2847,79.2652,79.275,21694.0
2024-11-26 12:10:00,81.42,81.46,81.42,81.45,127882.0,79.275,79.3139,79.275,79.3042,127882.0
2024-11-26 12:15:00,81.46,81.48,81.45,81.48,22158.0,79.3139,79.3334,79.3042,79.3334,22158.0
2024-11-26 12:20:00,81.48,81.48,81.46,81.47,24116.0,79.3334,79.3334,79.3139,79.3236,24116.0
2024-11-26 12:25:00,81.47,81.49,81.45,81.48,38820.0,79.3236,79.3431,79.3042,79.3334,38820.0
2024-11-26 12:30:00,81.48,81.51,81.48,81.49,108661.0,79.3334,79.3626,79.3334,79.3431,108661.0
2024-11-26 12:35:00,81.5,81.51,81.49,81.51,68093.0,79.3528,79.3626,79.3431,79.3626,68093.0
2024-11-26 12:40:00,81.51,81.51,81.48,81.5,52842.0,79.3626,79.3626,79.3334,79.3528,52842.0
2024-11-26 12:45:00,81.5,81.5,81.48,81.48,20993.0,79.3528,79.3528,79.3334,79.3334,20993.0
2024-11-26 12:50:00,81.48,81.49,81.48,81.48,16208.0,79.3334,79.3431,79.3334,79.3334,16208.0
2024-11-26 12:55:00,81.48,81.49,81.47,81.47,50505.0,79.3334,79.3431,79.3236,79.3236,50505.0
2024-11-26 13:00:00,81.48,81.51,81.47,81.48,81290.0,79.3334,79.3626,79.3236,79.3334,81290.0
2024-11-26 13:05:00,81.48,81.49,81.45,81.45,16563.0,79.3334,79.3431,79.3042,79.3042,16563.0
2024-11-26 13:10:00,81.45,81.46,81.44,81.45,48403.0,79.3042,79.3139,79.2944,79.3042,48403.0
2024-11-26 13:15:00,81.45,81.46,81.44,81.45,36959.0,79.3042,79.3139,79.2944,79.3042,36959.0
2024-11-26 13:20:00,81.45,81.47,81.44,81.45,29798.0,79.3042,79.3236,79.2944,79.3042,29798.0
2024-11-26 13:25:00,81.45,81.46,81.44,81.45,44098.0,79.3042,79.3139,79.2944,79.3042,44098.0
2024-11-26 13:30:00,81.45,81.48,81.44,81.48,34240.0,79.3042,79.3334,79.2944,79.3334,34240.0
2024-11-26 13:35:00,81.48,81.5,81.47,81.48,240669.0,79.3334,79.3528,79.3236,79.3334,240669.0
2024-11-26 13:40:00,81.48,81.49,81.48,81.49,39314.0,79.3334,79.3431,79.3334,79.3431,39314.0
2024-11-26 13:45:00,81.48,81.5,81.47,81.48,80823.0,79.3334,79.3528,79.3236,79.3334,80823.0
2024-11-26 13:50:00,81.48,81.48,81.46,81.47,116661.0,79.3334,79.3334,79.3139,79.3236,116661.0
2024-11-26 13:55:00,81.47,81.47,81.45,81.46,16946.0,79.3236,79.3236,79.3042,79.3139,16946.0
2024-11-26 14:00:00,81.47,81.51,81.46,81.51,33934.0,79.3236,79.3626,79.3139,79.3626,33934.0
2024-11-26 14:05:00,81.51,81.53,81.46,81.47,17971.0,79.3626,79.3821,79.3139,79.3236,17971.0
2024-11-26 14:10:00,81.46,81.49,81.46,81.47,15833.0,79.3139,79.3431,79.3139,79.3236,15833.0
2024-11-26 14:15:00,81.48,81.48,81.45,81.46,16471.0,79.3334,79.3334,79.3042,79.3139,16471.0
2024-11-26 14:20:00,81.47,81.47,81.46,81.47,25309.0,79.3236,79.3236,79.3139,79.3236,25309.0
2024-11-26 14:25:00,81.47,81.48,81.46,81.48,24842.0,79.3236,79.3334,79.3139,79.3334,24842.0
2024-11-26 14:30:00,81.48,81.49,81.46,81.49,27678.0,79.3334,79.3431,79.3139,79.3431,27678.0
2024-11-26 14:35:00,81.49,81.51,81.48,81.51,100799.0,79.3431,79.3626,79.3334,79.3626,100799.0
2024-11-26 14:40:00,81.49,81.51,81.48,81.48,794238.0,79.3431,79.3626,79.3334,79.3334,794238.0
2024-11-26 14:45:00,81.48,81.52,81.48,81.51,166161.0,79.3334,79.3723,79.3334,79.3626,166161.0
2024-11-26 14:50:00,81.52,81.53,81.5,81.52,158041.0,79.3723,79.3821,79.3528,79.3723,158041.0
2024-11-26 14:55:00,81.52,81.54,81.51,81.53,64194.0,79.3723,79.3918,79.3626,79.3821,64194.0
2024-11-26 15:00:00,81.52,81.53,81.5,81.51,57849.0,79.3723,79.3821,79.3528,79.3626,57849.0
2024-11-26 15:05:00,81.51,81.53,81.5,81.52,88210.0,79.3626,79.3821,79.3528,79.3723,88210.0
2024-11-26 15:10:00,81.53,81.53,81.51,81.53,49932.0,79.3821,79.3821,79.3626,79.3821,49932.0
2024-11-26 15:15:00,81.53,81.53,81.51,81.52,391220.0,79.3821,79.3821,79.3626,79.3723,391220.0
2024-11-26 15:20:00,81.52,81.53,81.5,81.51,88494.0,79.3723,79.3821,79.3528,79.3626,88494.0
2024-11-26 15:25:00,81.51,81.52,81.49,81.51,89444.0,79.3626,79.3723,79.3431,79.3626,89444.0
2024-11-26 15:30:00,81.51,81.54,81.5,81.53,120524.0,79.3626,79.3918,79.3528,79.3821,120524.0
2024-11-26 15:35:00,81.53,81.54,81.5,81.51,61130.0,79.3821,79.3918,79.3528,79.3626,61130.0
2024-11-26 15:40:00,81.52,81.55,81.51,81.55,40728.0,79.3723,79.4015,79.3626,79.4015,40728.0
2024-11-26 15:45:00,81.55,81.56,81.54,81.56,55479.0,79.4015,79.4113,79.3918,79.4113,55479.0
2024-11-26 15:50:00,81.56,81.56,81.54,81.55,89234.0,79.4113,79.4113,79.3918,79.4015,89234.0
2024-11-26 15:55:00,81.55,81.59,81.53,81.58,191910.0,79.4015,79.4405,79.3821,79.4307,191910.0
2024-11-27 09:30:00,81.82,81.82,81.73,81.76,221598.0,79.6644,79.6644,79.5768,79.606,221598.0
2024-11-27 09:35:00,81.77,81.78,81.72,81.72,31386.0,79.6157,79.6255,79.5671,79.5671,31386.0
2024-11-27 09:40:00,81.73,81.76,81.73,81.76,335233.0,79.5768,79.606,79.5768,79.606,335233.0
2024-11-27 09:45:00,81.75,81.76,81.74,81.76,83907.0,79.5963,79.606,79.5865,79.606,83907.0
2024-11-27 09:50:00,81.76,81.82,81.72,81.74,121615.0,79.606,79.6644,79.5671,79.5865,121615.0
2024-11-27 09:55:00,81.73,81.75,81.7,81.73,148770.0,79.5768,79.5963,79.5476,79.5768,148770.0
2024-11-27 10:00:00,81.74,81.75,81.65,81.65,81811.0,79.5865,79.5963,79.4989,79.4989,81811.0
2024-11-27 10:05:00,81.65,81.68,81.64,81.67,21716.0,79.4989,79.5281,79.4892,79.5184,21716.0
2024-11-27 10:10:00,81.67,81.68,81.63,81.64,19669.0,79.5184,79.5281,79.4794,79.4892,19669.0
2024-11-27 10:15:00,81.64,81.64,81.61,81.64,22157.0,79.4892,79.4892,79.4599,79.4892,22157.0
2024-11-27 10:20:00,81.64,81.68,81.64,81.65,44324.0,79.4892,79.5281,79.4892,79.4989,44324.0
2024-11-27 10:25:00,81.66,81.69,81.65,81.67,20016.0,79.5086,79.5378,79.4989,79.5184,20016.0
2024-11-27 10:30:00,81.68,81.69,81.66,81.67,164537.0,79.5281,79.5378,79.5086,79.5184,164537.0
2024-11-27 10:35:00,81.67,81.68,81.65,81.67,109939.0,79.5184,79.5281,79.4989,79.5184,109939.0
2024-11-27 10:40:00,81.69,81.71,81.68,81.69,30055.0,79.5378,79.5573,79.5281,79.5378,30055.0
2024-11-27 10:45:00,81.69,81.72,81.68,81.71,15172.0,79.5378,79.5671,79.5281,79.5573,15172.0
2024-11-27 10:50:00,81.71,81.73,81.7,81.72,10235.0,79.5573,79.5768,79.5476,79.5671,10235.0
2024-11-27 10:55:00,81.72,81.74,81.71,81.72,94012.0,79.5671,79.5865,79.5573,79.5671,94012.0
2024-11-27 11:00:00,81.73,81.73,81.7,81.7,25102.0,79.5768,79.5768,79.5476,79.5476,25102.0
2024-11-27 11:05:00,81.71,81.71,81.69,81.69,15876.0,79.5573,79.5573,79.5378,79.5378,15876.0
2024-11-27 11:10:00,81.7,81.7,81.67,81.68,21132.0,79.5476,79.5476,79.5184,79.5281,21132.0
2024-11-27 11:15:00,81.68,81.69,81.67,81.67,44414.0,79.5281,79.5378,79.5184,79.5184,44414.0
2024-11-27 11:20:00,81.68,81.7,81.67,81.69,14081.0,79.5281,79.5476,79.5184,79.5378,14081.0
2024-11-27 11:25:00,81.69,81.7,81.66,81.66,17726.0,79.5378,79.5476,79.5086,79.5086,17726.0
2024-11-27 11:30:00,81.66,81.76,81.66,81.75,127119.0,79.5086,79.606,79.5086,79.5963,127119.0
2024-11-27 11:35:00,81.75,81.79,81.74,81.78,22192.0,79.5963,79.6352,79.5865,79.6255,22192.0
2024-11-27 11:40:00,81.78,81.81,81.78,81.8,51862.0,79.6255,79.6547,79.6255,79.6449,51862.0
2024-11-27 11:45:00,81.8,81.81,81.78,81.79,16539.0,79.6449,79.6547,79.6255,79.6352,16539.0
2024-11-27 11:50:00,81.8,81.81,81.73,81.74,24635.0,79.6449,79.6547,79.5768,79.5865,24635.0
2024-11-27 11:55:00,81.74,81.78,81.73,81.76,23175.0,79.5865,79.6255,79.5768,79.606,23175.0
2024-11-27 12:00:00,81.77,81.77,81.72,81.73,111774.0,79.6157,79.6157,79.5671,79.5768,111774.0
2024-11-27 12:05:00,81.73,81.78,81.73,81.77,22517.0,79.5768,79.6255,79.5768,79.6157,22517.0
2024-11-27 12:10:00,81.77,81.8,81.77,81.78,155534.0,79.6157,79.6449,79.6157,79.6255,155534.0
2024-11-27 12:15:00,81.78,81.79,81.77,81.79,46350.0,79.6255,79.6352,79.6157,79.6352,46350.0
2024-11-27 12:20:00,81.79,81.81,81.78,81.81,87170.0,79.6352,79.6547,79.6255,79.6547,87170.0
2024-11-27 12:25:00,81.81,81.82,81.78,81.78,29872.0,79.6547,79.6644,79.6255,79.6255,29872.0
2024-11-27 12:30:00,81.79,81.8,81.77,81.79,56233.0,79.6352,79.6449,79.6157,79.6352,56233.0
2024-11-27 12:35:00,81.79,81.81,81.78,81.8,44650.0,79.6352,79.6547,79.6255,79.6449,44650.0
2024-11-27 12:40:00,81.79,81.82,81.79,81.81,55146.0,79.6352,79.6644,79.6352,79.6547,55146.0
2024-11-27 12:45:00,81.81,81.81,81.79,81.8,167656.0,79.6547,79.6547,79.6352,79.6449,167656.0
2024-11-27 12:50:00,81.8,81.82,81.79,81.82,45980.0,79.6449,79.6644,79.6352,79.6644,45980.0
2024-11-27 12:55:00,81.81,81.82,81.8,81.81,7016.0,79.6547,79.6644,79.6449,79.6547,7016.0
2024-11-27 13:00:00,81.81,81.81,81.8,81.81,7246.0,79.6547,79.6547,79.6449,79.6547,7246.0
2024-11-27 13:05:00,81.81,81.84,81.8,81.84,15187.0,79.6547,79.6839,79.6449,79.6839,15187.0
2024-11-27 13:10:00,81.83,81.84,81.82,81.83,13163.0,79.6742,79.6839,79.6644,79.6742,13163.0
2024-11-27 13:15:00,81.83,81.84,81.82,81.84,25826.0,79.6742,79.6839,79.6644,79.6839,25826.0
2024-11-27 13:20:00,81.84,81.86,81.83,81.86,21631.0,79.6839,79.7034,79.6742,79.7034,21631.0
2024-11-27 13:25:00,81.86,81.86,81.84,81.84,12574.0,79.7034,79.7034,79.6839,79.6839,12574.0
2024-11-27 13:30:00,81.84,81.84,81.83,81.84,31568.0,79.6839,79.6839,79.6742,79.6839,31568.0
2024-11-27 13:35:00,81.84,81.85,81.83,81.84,50708.0,79.6839,79.6936,79.6742,79.6839,50708.0
2024-11-27 13:40:00,81.84,81.84,81.82,81.84,331496.0,79.6839,79.6839,79.6644,79.6839,331496.0
2024-11-27 13:45:00,81.84,81.84,81.81,81.82,14247.0,79.6839,79.6839,79.6547,79.6644,14247.0
2024-11-27 13:50:00,81.82,81.85,81.82,81.85,8751.0,79.6644,79.6936,79.6644,79.6936,8751.0
2024-11-27 13:55:00,81.84,81.85,81.84,81.84,77518.0,79.6839,79.6936,79.6839,79.6839,77518.0
2024-11-27 14:00:00,81.84,81.86,81.84,81.86,38771.0,79.6839,79.7034,79.6839,79.7034,38771.0
2024-11-27 14:05:00,81.85,81.87,81.85,81.86,90788.0,79.6936,79.7131,79.6936,79.7034,90788.0
2024-11-27 14:10:00,81.87,81.87,81.86,81.87,12311.0,79.7131,79.7131,79.7034,79.7131,12311.0
2024-11-27 14:15:00,81.86,81.88,81.85,81.86,17671.0,79.7034,79.7228,79.6936,79.7034,17671.0
2024-11-27 14:20:00,81.86,81.86,81.84,81.85,20388.0,79.7034,79.7034,79.6839,79.6936,20388.0
2024-11-27 14:25:00,81.85,81.86,81.83,81.84,21460.0,79.6936,79.7034,79.6742,79.6839,21460.0
2024-11-27 14:30:00,81.84,81.84,81.82,81.83,9025.0,79.6839,79.6839,79.6644,79.6742,9025.0
2024-11-27 14:35:00,81.82,81.83,81.81,81.81,18886.0,79.6644,79.6742,79.6547,79.6547,18886.0
2024-11-27 14:40:00,81.81,81.84,81.81,81.84,29913.0,79.6547,79.6839,79.6547,79.6839,29913.0
2024-11-27 14:45:00,81.84,81.85,81.82,81.83,48931.0,79.6839,79.6936,79.6644,79.6742,48931.0
2024-11-27 14:50:00,81.82,81.84,81.81,81.83,10277.0,79.6644,79.6839,79.6547,79.6742,10277.0
2024-11-27 14:55:00,81.83,81.84,81.81,81.83,66614.0,79.6742,79.6839,79.6547,79.6742,66614.0
2024-11-27 15:00:00,81.83,81.83,81.78,81.79,51610.0,79.6742,79.6742,79.6255,79.6352,51610.0
2024-11-27 15:05:00,81.79,81.82,81.78,81.81,24936.0,79.6352,79.6644,79.6255,79.6547,24936.0
2024-11-27 15:10:00,81.82,81.83,81.8,81.81,48861.0,79.6644,79.6742,79.6449,79.6547,48861.0
2024-11-27 15:15:00,81.8,81.81,81.79,81.8,12773.0,79.6449,79.6547,79.6352,79.6449,12773.0
2024-11-27 15:20:00,81.79,81.8,81.78,81.78,23883.0,79.6352,79.6449,79.6255,79.6255,23883.0
2024-11-27 15:25:00,81.78,81.79,81.77,81.79,13427.0,79.6255,79.6352,79.6157,79.6352,13427.0
2024-11-27 15:30:00,81.79,81.79,81.77,81.78,68617.0,79.6352,79.6352,79.6157,79.6255,68617.0
2024-11-27 15:35:00,81.78,81.79,81.77,81.79,13167.0,79.6255,79.6352,79.6157,79.6352,13167.0
2024-11-27 15:40:00,81.78,81.79,81.74,81.76,18395.0,79.6255,79.6352,79.5865,79.606,18395.0
2024-11-27 15:45:00,81.76,81.77,81.75,81.77,10560.0,79.606,79.6157,79.5963,79.6157,10560.0
2024-11-27 15:50:00,81.77,81.78,81.76,81.77,36300.0,79.6157,79.6255,79.606,79.6157,36300.0
2024-11-27 15:55:00,81.77,81.81,81.76,81.81,68634.0,79.6157,79.6547,79.606,79.6547,68634.0
2024-11-29 09:30:00,82.17,82.19,82.03,82.11,330547.0,80.0052,80.0247,79.8689,79.9468,330547.0
2024-11-29 09:35:00,82.11,82.13,82.09,82.12,57129.0,79.9468,79.9662,79.9273,79.9565,57129.0
2024-11-29 09:40:00,82.13,82.15,82.12,82.15,58398.0,79.9662,79.9857,79.9565,79.9857,58398.0
2024-11-29 09:45:00,82.15,82.16,82.14,82.16,32711.0,79.9857,79.9955,79.976,79.9955,32711.0
2024-11-29 09:50:00,82.16,82.17,82.14,82.15,96516.0,79.9955,80.0052,79.976,79.9857,96516.0
2024-11-29 09:55:00,82.14,82.16,82.14,82.15,19897.0,79.976,79.9955,79.976,79.9857,19897.0
2024-11-29 10:00:00,82.15,82.17,82.14,82.15,71442.0,79.9857,80.0052,79.976,79.9857,71442.0
2024-11-29 10:05:00,82.15,82.16,82.13,82.14,27605.0,79.9857,79.9955,79.9662,79.976,27605.0
2024-11-29 10:10:00,82.14,82.15,82.12,82.13,25943.0,79.976,79.9857,79.9565,79.9662,25943.0
2024-11-29 10:15:00,82.13,82.15,82.12,82.12,35524.0,79.9662,79.9857,79.9565,79.9565,35524.0
2024-11-29 10:20:00,82.12,82.13,82.1,82.11,18684.0,79.9565,79.9662,79.937,79.9468,18684.0
2024-11-29 10:25:00,82.11,82.11,82.08,82.08,21855.0,79.9468,79.9468,79.9176,79.9176,21855.0
2024-11-29 10:30:00,82.08,82.1,82.08,82.1,32040.0,79.9176,79.937,79.9176,79.937,32040.0
2024-11-29 10:35:00,82.1,82.11,82.09,82.11,17360.0,79.937,79.9468,79.9273,79.9468,17360.0
2024-11-29 10:40:00,82.11,82.13,82.1,82.13,27546.0,79.9468,79.9662,79.937,79.9662,27546.0
2024-11-29 10:45:00,82.12,82.13,82.09,82.09,29206.0,79.9565,79.9662,79.9273,79.9273,29206.0
2024-11-29 10:50:00,82.1,82.1,82.08,82.09,15359.0,79.937,79.937,79.9176,79.9273,15359.0
2024-11-29 10:55:00,82.09,82.13,82.08,82.13,23101.0,79.9273,79.9662,79.9176,79.9662,23101.0
2024-11-29 11:00:00,82.13,82.14,82.12,82.12,19743.0,79.9662,79.976,79.9565,79.9565,19743.0
2024-11-29 11:05:00,82.13,82.14,82.1,82.11,71124.0,79.9662,79.976,79.937,79.9468,71124.0
2024-11-29 11:10:00,82.11,82.13,82.1,82.12,26268.0,79.9468,79.9662,79.937,79.9565,26268.0
2024-11-29 11:15:00,82.12,82.13,82.09,82.12,87707.0,79.9565,79.9662,79.9273,79.9565,87707.0
2024-11-29 11:20:00,82.12,82.12,82.1,82.12,50082.0,79.9565,79.9565,79.937,79.9565,50082.0
2024-11-29 11:25:00,82.12,82.13,82.09,82.09,101483.0,79.9565,79.9662,79.9273,79.9273,101483.0
2024-11-29 11:30:00,82.09,82.12,82.09,82.12,46503.0,79.9273,79.9565,79.9273,79.9565,46503.0
2024-11-29 11:35:00,82.12,82.14,82.09,82.14,84266.0,79.9565,79.976,79.9273,79.976,84266.0
2024-11-29 11:40:00,82.14,82.15,82.12,82.14,239431.0,79.976,79.9857,79.9565,79.976,239431.0
2024-11-29 11:45:00,82.14,82.15,82.13,82.13,166039.0,79.976,79.9857,79.9662,79.9662,166039.0
2024-11-29 11:50:00,82.12,82.13,82.1,82.11,124359.0,79.9565,79.9662,79.937,79.9468,124359.0
2024-11-29 11:55:00,82.11,82.11,82.09,82.09,48912.0,79.9468,79.9468,79.9273,79.9273,48912.0
2024-11-29 12:00:00,82.09,82.11,82.09,82.09,119997.0,79.9273,79.9468,79.9273,79.9273,119997.0
2024-11-29 12:05:00,82.09,82.12,82.09,82.12,74069.0,79.9273,79.9565,79.9273,79.9565,74069.0
2024-11-29 12:10:00,82.12,82.12,82.1,82.11,50295.0,79.9565,79.9565,79.937,79.9468,50295.0
2024-11-29 12:15:00,82.11,82.12,82.09,82.11,287572.0,79.9468,79.9565,79.9273,79.9468,287572.0
2024-11-29 12:20:00,82.11,82.12,82.08,82.09,301019.0,79.9468,79.9565,79.9176,79.9273,301019.0
2024-11-29 12:25:00,82.09,82.1,82.08,82.09,32693.0,79.9273,79.937,79.9176,79.9273,32693.0
2024-11-29 12:30:00,82.09,82.12,82.09,82.11,46241.0,79.9273,79.9565,79.9273,79.9468,46241.0
2024-11-29 12:35:00,82.12,82.13,82.11,82.13,35945.0,79.9565,79.9662,79.9468,79.9662,35945.0
2024-11-29 12:40:00,82.13,82.15,82.12,82.14,42262.0,79.9662,79.9857,79.9565,79.976,42262.0
2024-11-29 12:45:00,82.14,82.17,82.13,82.17,61264.0,79.976,80.0052,79.9662,80.0052,61264.0
2024-11-29 12:50:00,82.17,82.18,82.15,82.17,65157.0,80.0052,80.0149,79.9857,80.0052,65157.0
2024-11-29 12:55:00,82.17,82.18,82.13,82.17,190009.0,80.0052,80.0149,79.9662,80.0052,190009.0
2024-12-02 09:30:00,82.17,82.17,81.55,81.71,105658.0,80.2974,80.2974,79.6915,79.8478,105658.0
2024-12-02 09:35:00,81.71,81.73,81.68,81.68,26895.0,79.8478,79.8674,79.8185,79.8185,26895.0
2024-12-02 09:40:00,81.68,81.72,81.67,81.72,56317.0,79.8185,79.8576,79.8088,79.8576,56317.0
2024-12-02 09:45:00,81.71,81.72,81.67,81.72,49420.0,79.8478,79.8576,79.8088,79.8576,49420.0
2024-12-02 09:50:00,81.72,81.73,81.7,81.72,971469.0,79.8576,79.8674,79.8381,79.8576,971469.0
2024-12-02 09:55:00,81.73,81.73,81.69,81.71,36579.0,79.8674,79.8674,79.8283,79.8478,36579.0
2024-12-02 10:00:00,81.72,81.74,81.66,81.68,87892.0,79.8576,79.8772,79.799,79.8185,87892.0
2024-12-02 10:05:00,81.69,81.75,81.68,81.7,36070.0,79.8283,79.8869,79.8185,79.8381,36070.0
2024-12-02 10:10:00,81.7,81.74,81.69,81.71,43004.0,79.8381,79.8772,79.8283,79.8478,43004.0
2024-12-02 10:15:00,81.72,81.74,81.7,81.73,66490.0,79.8576,79.8772,79.8381,79.8674,66490.0
2024-12-02 10:20:00,81.74,81.76,81.73,81.75,47609.0,79.8772,79.8967,79.8674,79.8869,47609.0
2024-12-02 10:25:00,81.75,81.77,81.73,81.75,170459.0,79.8869,79.9065,79.8674,79.8869,170459.0
2024-12-02 10:30:00,81.75,81.77,81.74,81.75,104039.0,79.8869,79.9065,79.8772,79.8869,104039.0
2024-12-02 10:35:00,81.75,81.76,81.73,81.75,43525.0,79.8869,79.8967,79.8674,79.8869,43525.0
2024-12-02 10:40:00,81.75,81.78,81.74,81.77,33108.0,79.8869,79.9163,79.8772,79.9065,33108.0
2024-12-02 10:45:00,81.77,81.77,81.72,81.75,218641.0,79.9065,79.9065,79.8576,79.8869,218641.0
2024-12-02 10:50:00,81.75,81.78,81.75,81.78,42142.0,79.8869,79.9163,79.8869,79.9163,42142.0
2024-12-02 10:55:00,81.79,81.82,81.79,81.8,42619.0,79.926,79.9553,79.926,79.9358,42619.0
2024-12-02 11:00:00,81.8,81.81,81.79,81.81,31265.0,79.9358,79.9456,79.926,79.9456,31265.0
2024-12-02 11:05:00,81.81,81.81,81.79,81.8,39973.0,79.9456,79.9456,79.926,79.9358,39973.0
2024-12-02 11:10:00,81.8,81.84,81.79,81.84,55458.0,79.9358,79.9749,79.926,79.9749,55458.0
2024-12-02 11:15:00,81.85,81.91,81.84,81.91,94729.0,79.9847,80.0433,79.9749,80.0433,94729.0
2024-12-02 11:20:00,81.91,81.95,81.9,81.94,88800.0,80.0433,80.0824,80.0335,80.0726,88800.0
2024-12-02 11:25:00,81.94,81.96,81.92,81.95,55323.0,80.0726,80.0922,80.0531,80.0824,55323.0
2024-12-02 11:30:00,81.95,81.98,81.94,81.95,34545.0,80.0824,80.1117,80.0726,80.0824,34545.0
2024-12-02 11:35:00,81.96,81.97,81.93,81.95,55569.0,80.0922,80.1019,80.0628,80.0824,55569.0
2024-12-02 11:40:00,81.95,81.97,81.92,81.94,67040.0,80.0824,80.1019,80.0531,80.0726,67040.0
2024-12-02 11:45:00,81.94,81.95,81.92,81.95,634837.0,80.0726,80.0824,80.0531,80.0824,634837.0
2024-12-02 11:50:00,81.95,81.97,81.94,81.97,32083.0,80.0824,80.1019,80.0726,80.1019,32083.0
2024-12-02 11:55:00,81.97,81.97,81.93,81.95,56953.0,80.1019,80.1019,80.0628,80.0824,56953.0
2024-12-02 12:00:00,81.95,81.96,81.92,81.94,36965.0,80.0824,80.0922,80.0531,80.0726,36965.0
2024-12-02 12:05:00,81.93,81.95,81.92,81.92,20076.0,80.0628,80.0824,80.0531,80.0531,20076.0
2024-12-02 12:10:00,81.93,81.94,81.9,81.91,18741.0,80.0628,80.0726,80.0335,80.0433,18741.0
2024-12-02 12:15:00,81.91,81.93,81.9,81.92,89005.0,80.0433,80.0628,80.0335,80.0531,89005.0
2024-12-02 12:20:00,81.92,81.93,81.91,81.92,41529.0,80.0531,80.0628,80.0433,80.0531,41529.0
2024-12-02 12:25:00,81.92,81.92,81.9,81.92,15300.0,80.0531,80.0531,80.0335,80.0531,15300.0
2024-12-02 12:30:00,81.92,81.93,81.87,81.88,59930.0,80.0531,80.0628,80.0042,80.014,59930.0
2024-12-02 12:35:00,81.89,81.9,81.88,81.89,35449.0,80.0237,80.0335,80.014,80.0237,35449.0
2024-12-02 12:40:00,81.89,81.9,81.88,81.89,38329.0,80.0237,80.0335,80.014,80.0237,38329.0
2024-12-02 12:45:00,81.89,81.89,81.87,81.88,24325.0,80.0237,80.0237,80.0042,80.014,24325.0
2024-12-02 12:50:00,81.88,81.89,81.87,81.88,14982.0,80.014,80.0237,80.0042,80.014,14982.0
2024-12-02 12:55:00,81.88,81.88,81.87,81.88,11669.0,80.014,80.014,80.0042,80.014,11669.0
2024-12-02 13:00:00,81.88,81.9,81.86,81.87,77440.0,80.014,80.0335,79.9944,80.0042,77440.0
2024-12-02 13:05:00,81.87,81.87,81.85,81.86,35951.0,80.0042,80.0042,79.9847,79.9944,35951.0
2024-12-02 13:10:00,81.86,81.87,81.85,81.87,26768.0,79.9944,80.0042,79.9847,80.0042,26768.0
2024-12-02 13:15:00,81.87,81.88,81.85,81.86,19016.0,80.0042,80.014,79.9847,79.9944,19016.0
2024-12-02 13:20:00,81.86,81.89,81.85,81.89,31341.0,79.9944,80.0237,79.9847,80.0237,31341.0
2024-12-02 13:25:00,81.89,81.9,81.87,81.88,38857.0,80.0237,80.0335,80.0042,80.014,38857.0
2024-12-02 13:30:00,81.88,81.89,81.87,81.89,9520.0,80.014,80.0237,80.0042,80.0237,9520.0
2024-12-02 13:35:00,81.89,81.91,81.88,81.91,22890.0,80.0237,80.0433,80.014,80.0433,22890.0
2024-12-02 13:40:00,81.9,81.91,81.9,81.9,121457.0,80.0335,80.0433,80.0335,80.0335,121457.0
2024-12-02 13:45:00,81.91,81.91,81.9,81.91,104357.0,80.0433,80.0433,80.0335,80.0433,104357.0
2024-12-02 13:50:00,81.91,81.91,81.89,81.9,27217.0,80.0433,80.0433,80.0237,80.0335,27217.0
2024-12-02 13:55:00,81.9,81.91,81.89,81.9,34025.0,80.0335,80.0433,80.0237,80.0335,34025.0
2024-12-02 14:00:00,81.9,81.9,81.88,81.89,28219.0,80.0335,80.0335,80.014,80.0237,28219.0
2024-12-02 14:05:00,81.89,81.89,81.87,81.88,29564.0,80.0237,80.0237,80.0042,80.014,29564.0
2024-12-02 14:10:00,81.88,81.9,81.87,81.88,131325.0,80.014,80.0335,80.0042,80.014,131325.0
2024-12-02 14:15:00,81.89,81.9,81.88,81.89,21193.0,80.0237,80.0335,80.014,80.0237,21193.0
2024-12-02 14:20:00,81.89,81.9,81.88,81.9,20022.0,80.0237,80.0335,80.014,80.0335,20022.0
2024-12-02 14:25:00,81.9,81.91,81.89,81.91,40418.0,80.0335,80.0433,80.0237,80.0433,40418.0
2024-12-02 14:30:00,81.91,81.91,81.89,81.9,38583.0,80.0433,80.0433,80.0237,80.0335,38583.0
2024-12-02 14:35:00,81.9,81.9,81.88,81.89,22307.0,80.0335,80.0335,80.014,80.0237,22307.0
2024-12-02 14:40:00,81.88,81.89,81.88,81.89,12873.0,80.014,80.0237,80.014,80.0237,12873.0
2024-12-02 14:45:00,81.89,81.92,81.88,81.91,21731.0,80.0237,80.0531,80.014,80.0433,21731.0
2024-12-02 14:50:00,81.91,81.91,81.89,81.91,18999.0,80.0433,80.0433,80.0237,80.0433,18999.0
2024-12-02 14:55:00,81.91,81.91,81.88,81.9,41509.0,80.0433,80.0433,80.014,80.0335,41509.0
2024-12-02 15:00:00,81.89,81.9,81.88,81.89,53193.0,80.0237,80.0335,80.014,80.0237,53193.0
2024-12-02 15:05:00,81.89,81.89,81.88,81.89,23826.0,80.0237,80.0237,80.014,80.0237,23826.0
2024-12-02 15:10:00,81.89,81.89,81.87,81.88,64840.0,80.0237,80.0237,80.0042,80.014,64840.0
2024-12-02 15:15:00,81.88,81.95,81.87,81.94,140683.0,80.014,80.0824,80.0042,80.0726,140683.0
2024-12-02 15:20:00,81.94,81.96,81.93,81.95,712473.0,80.0726,80.0922,80.0628,80.0824,712473.0
2024-12-02 15:25:00,81.95,81.95,81.92,81.93,38472.0,80.0824,80.0824,80.0531,80.0628,38472.0
2024-12-02 15:30:00,81.94,81.95,81.93,81.94,34478.0,80.0726,80.0824,80.0628,80.0726,34478.0
2024-12-02 15:35:00,81.94,81.95,81.93,81.94,37903.0,80.0726,80.0824,80.0628,80.0726,37903.0
2024-12-02 15:40:00,81.94,81.95,81.92,81.95,61292.0,80.0726,80.0824,80.0531,80.0824,61292.0
2024-12-02 15:45:00,81.95,81.95,81.93,81.95,107012.0,80.0824,80.0824,80.0628,80.0824,107012.0
2024-12-02 15:50:00,81.94,81.97,81.94,81.94,72515.0,80.0726,80.1019,80.0726,80.0726,72515.0
2024-12-02 15:55:00,81.94,81.94,81.91,81.93,405177.0,80.0726,80.0726,80.0433,80.0628,405177.0
2024-12-03 09:30:00,82.03,82.1,82.0,82.03,49625.0,80.1606,80.229,80.1312,80.1606,49625.0
2024-12-03 09:35:00,82.04,82.06,82.03,82.06,13060.0,80.1703,80.1899,80.1606,80.1899,13060.0
2024-12-03 09:40:00,82.06,82.08,82.03,82.04,38764.0,80.1899,80.2094,80.1606,80.1703,38764.0
2024-12-03 09:45:00,82.05,82.07,82.03,82.06,20431.0,80.1801,80.1996,80.1606,80.1899,20431.0
2024-12-03 09:50:00,82.06,82.08,82.05,82.06,26449.0,80.1899,80.2094,80.1801,80.1899,26449.0
2024-12-03 09:55:00,82.06,82.06,82.03,82.05,25649.0,80.1899,80.1899,80.1606,80.1801,25649.0
2024-12-03 10:00:00,82.05,82.06,81.97,82.02,88136.0,80.1801,80.1899,80.1019,80.1508,88136.0
2024-12-03 10:05:00,82.03,82.03,81.99,82.01,26198.0,80.1606,80.1606,80.1215,80.141,26198.0
2024-12-03 10:10:00,82.01,82.04,82.0,82.03,177568.0,80.141,80.1703,80.1312,80.1606,177568.0
2024-12-03 10:15:00,82.04,82.04,82.0,82.01,75050.0,80.1703,80.1703,80.1312,80.141,75050.0
2024-12-03 10:20:00,82.0,82.01,81.99,82.0,38952.0,80.1312,80.141,80.1215,80.1312,38952.0
2024-12-03 10:25:00,82.0,82.03,81.98,82.0,40005.0,80.1312,80.1606,80.1117,80.1312,40005.0
2024-12-03 10:30:00,82.0,82.01,81.96,81.97,65942.0,80.1312,80.141,80.0922,80.1019,65942.0
2024-12-03 10:35:00,81.96,81.97,81.95,81.97,158321.0,80.0922,80.1019,80.0824,80.1019,158321.0
2024-12-03 10:40:00,81.97,81.97,81.92,81.93,26385.0,80.1019,80.1019,80.0531,80.0628,26385.0
2024-12-03 10:45:00,81.93,81.95,81.91,81.92,53690.0,80.0628,80.0824,80.0433,80.0531,53690.0
2024-12-03 10:50:00,81.92,81.93,81.9,81.92,92778.0,80.0531,80.0628,80.0335,80.0531,92778.0
2024-12-03 10:55:00,81.91,81.92,81.89,81.9,47005.0,80.0433,80.0531,80.0237,80.0335,47005.0
2024-12-03 11:00:00,81.91,81.92,81.85,81.86,80353.0,80.0433,80.0531,79.9847,79.9944,80353.0
2024-12-03 11:05:00,81.85,81.87,81.85,81.87,45489.0,79.9847,80.0042,79.9847,80.0042,45489.0
2024-12-03 11:10:00,81.87,81.87,81.83,81.86,139485.0,80.0042,80.0042,79.9651,79.9944,139485.0
2024-12-03 11:15:00,81.85,81.86,81.84,81.84,23717.0,79.9847,79.9944,79.9749,79.9749,23717.0
2024-12-03 11:20:00,81.84,81.85,81.83,81.84,25751.0,79.9749,79.9847,79.9651,79.9749,25751.0
2024-12-03 11:25:00,81.84,81.86,81.84,81.85,87934.0,79.9749,79.9944,79.9749,79.9847,87934.0
2024-12-03 11:30:00,81.85,81.87,81.84,81.86,87116.0,79.9847,80.0042,79.9749,79.9944,87116.0
2024-12-03 11:35:00,81.86,81.87,81.84,81.84,21980.0,79.9944,80.0042,79.9749,79.9749,21980.0
2024-12-03 11:40:00,81.84,81.91,81.83,81.91,77567.0,79.9749,80.0433,79.9651,80.0433,77567.0
2024-12-03 11:45:00,81.91,81.92,81.88,81.89,84942.0,80.0433,80.0531,80.014,80.0237,84942.0
2024-12-03 11:50:00,81.89,81.91,81.88,81.9,10232.0,80.0237,80.0433,80.014,80.0335,10232.0
2024-12-03 11:55:00,81.9,81.91,81.89,81.89,18194.0,80.0335,80.0433,80.0237,80.0237,18194.0
2024-12-03 12:00:00,81.9,81.91,81.88,81.88,14408.0,80.0335,80.0433,80.014,80.014,14408.0
2024-12-03 12:05:00,81.88,81.88,81.85,81.87,115004.0,80.014,80.014,79.9847,80.0042,115004.0
2024-12-03 12:10:00,81.86,81.87,81.83,81.87,62850.0,79.9944,80.0042,79.9651,80.0042,62850.0
2024-12-03 12:15:00,81.87,81.89,81.84,81.84,47055.0,80.0042,80.0237,79.9749,79.9749,47055.0
2024-12-03 12:20:00,81.84,81.86,81.83,81.86,126255.0,79.9749,79.9944,79.9651,79.9944,126255.0
2024-12-03 12:25:00,81.85,81.89,81.85,81.87,50292.0,79.9847,80.0237,79.9847,80.0042,50292.0
2024-12-03 12:30:00,81.88,81.9,81.87,81.88,28033.0,80.014,80.0335,80.0042,80.014,28033.0
2024-12-03 12:35:00,81.88,81.89,81.85,81.89,19271.0,80.014,80.0237,79.9847,80.0237,19271.0
2024-12-03 12:40:00,81.89,81.89,81.87,81.87,23243.0,80.0237,80.0237,80.0042,80.0042,23243.0
2024-12-03 12:45:00,81.87,81.89,81.86,81.87,24354.0,80.0042,80.0237,79.9944,80.0042,24354.0
2024-12-03 12:50:00,81.88,81.91,81.87,81.91,54204.0,80.014,80.0433,80.0042,80.0433,54204.0
2024-12-03 12:55:00,81.91,81.92,81.9,81.91,35274.0,80.0433,80.0531,80.0335,80.0433,35274.0
2024-12-03 13:00:00,81.91,81.93,81.9,81.92,56709.0,80.0433,80.0628,80.0335,80.0531,56709.0
2024-12-03 13:05:00,81.93,81.94,81.91,81.92,56702.0,80.0628,80.0726,80.0433,80.0531,56702.0
2024-12-03 13:10:00,81.92,81.93,81.91,81.92,32537.0,80.0531,80.0628,80.0433,80.0531,32537.0
2024-12-03 13:15:00,81.92,81.94,81.91,81.93,35322.0,80.0531,80.0726,80.0433,80.0628,35322.0
2024-12-03 13:20:00,81.94,81.96,81.93,81.94,15973.0,80.0726,80.0922,80.0628,80.0726,15973.0
2024-12-03 13:25:00,81.95,81.97,81.94,81.96,43884.0,80.0824,80.1019,80.0726,80.0922,43884.0
2024-12-03 13:30:00,81.96,81.98,81.94,81.95,139629.0,80.0922,80.1117,80.0726,80.0824,139629.0
2024-12-03 13:35:00,81.95,81.96,81.93,81.94,29621.0,80.0824,80.0922,80.0628,80.0726,29621.0
2024-12-03 13:40:00,81.94,81.94,81.92,81.94,22843.0,80.0726,80.0726,80.0531,80.0726,22843.0
2024-12-03 13:45:00,81.94,81.96,81.93,81.95,26261.0,80.0726,80.0922,80.0628,80.0824,26261.0
2024-12-03 13:50:00,81.95,81.96,81.95,81.95,13058.0,80.0824,80.0922,80.0824,80.0824,13058.0
2024-12-03 13:55:00,81.95,81.96,81.93,81.94,50371.0,80.0824,80.0922,80.0628,80.0726,50371.0
2024-12-03 14:00:00,81.94,81.94,81.92,81.93,26002.0,80.0726,80.0726,80.0531,80.0628,26002.0
2024-12-03 14:05:00,81.93,81.95,81.93,81.93,14353.0,80.0628,80.0824,80.0628,80.0628,14353.0
2024-12-03 14:10:00,81.94,81.94,81.91,81.92,45469.0,80.0726,80.0726,80.0433,80.0531,45469.0
2024-12-03 14:15:00,81.92,81.94,81.91,81.92,321441.0,80.0531,80.0726,80.0433,80.0531,321441.0
2024-12-03 14:20:00,81.92,81.93,81.9,81.91,26040.0,80.0531,80.0628,80.0335,80.0433,26040.0
2024-12-03 14:25:00,81.91,81.91,81.88,81.89,29462.0,80.0433,80.0433,80.014,80.0237,29462.0
2024-12-03 14:30:00,81.89,81.91,81.88,81.88,39404.0,80.0237,80.0433,80.014,80.014,39404.0
2024-12-03 14:35:00,81.88,81.88,81.86,81.88,13012.0,80.014,80.014,79.9944,80.014,13012.0
2024-12-03 14:40:00,81.88,81.89,81.86,81.88,339603.0,80.014,80.0237,79.9944,80.014,339603.0
2024-12-03 14:45:00,81.88,81.89,81.87,81.88,41916.0,80.014,80.0237,80.0042,80.014,41916.0
2024-12-03 14:50:00,81.87,81.87,81.84,81.86,28494.0,80.0042,80.0042,79.9749,79.9944,28494.0
2024-12-03 14:55:00,81.85,81.85,81.81,81.84,22777.0,79.9847,79.9847,79.9456,79.9749,22777.0
2024-12-03 15:00:00,81.84,81.84,81.83,81.84,45782.0,79.9749,79.9749,79.9651,79.9749,45782.0
2024-12-03 15:05:00,81.84,81.84,81.83,81.84,29856.0,79.9749,79.9749,79.9651,79.9749,29856.0
2024-12-03 15:10:00,81.84,81.84,81.82,81.83,73172.0,79.9749,79.9749,79.9553,79.9651,73172.0
2024-12-03 15:15:00,81.83,81.83,81.82,81.83,838649.0,79.9651,79.9651,79.9553,79.9651,838649.0
2024-12-03 15:20:00,81.83,81.83,81.82,81.83,21473.0,79.9651,79.9651,79.9553,79.9651,21473.0
2024-12-03 15:25:00,81.83,81.83,81.8,81.81,58033.0,79.9651,79.9651,79.9358,79.9456,58033.0
2024-12-03 15:30:00,81.81,81.81,81.79,81.81,88044.0,79.9456,79.9456,79.926,79.9456,88044.0
2024-12-03 15:35:00,81.81,81.81,81.79,81.8,31848.0,79.9456,79.9456,79.926,79.9358,31848.0
2024-12-03 15:40:00,81.79,81.8,81.78,81.78,538409.0,79.926,79.9358,79.9163,79.9163,538409.0
2024-12-03 15:45:00,81.79,81.79,81.76,81.77,175151.0,79.926,79.926,79.8967,79.9065,175151.0
2024-12-03 15:50:00,81.77,81.78,81.76,81.77,199022.0,79.9065,79.9163,79.8967,79.9065,199022.0
2024-12-03 15:55:00,81.77,81.78,81.75,81.77,463508.0,79.9065,79.9163,79.8869,79.9065,463508.0
2024-12-04 09:30:00,81.77,81.77,81.62,81.68,256666.0,79.9065,79.9065,79.7599,79.8185,256666.0
2024-12-04 09:35:00,81.69,81.72,81.67,81.71,90040.0,79.8283,79.8576,79.8088,79.8478,90040.0
2024-12-04 09:40:00,81.7,81.71,81.67,81.67,9804.0,79.8381,79.8478,79.8088,79.8088,9804.0
2024-12-04 09:45:00,81.68,81.73,81.68,81.71,12106.0,79.8185,79.8674,79.8185,79.8478,12106.0
2024-12-04 09:50:00,81.72,81.74,81.7,81.72,47848.0,79.8576,79.8772,79.8381,79.8576,47848.0
2024-12-04 09:55:00,81.73,81.74,81.7,81.71,13179.0,79.8674,79.8772,79.8381,79.8478,13179.0
2024-12-04 10:00:00,81.71,81.85,81.71,81.78,209514.0,79.8478,79.9847,79.8478,79.9163,209514.0
2024-12-04 10:05:00,81.78,81.81,81.77,81.79,24619.0,79.9163,79.9456,79.9065,79.926,24619.0
2024-12-04 10:10:00,81.79,81.81,81.79,81.81,10529.0,79.926,79.9456,79.926,79.9456,10529.0
2024-12-04 10:15:00,81.8,81.84,81.79,81.83,22283.0,79.9358,79.9749,79.926,79.9651,22283.0
2024-12-04 10:20:00,81.84,81.86,81.83,81.86,17134.0,79.9749,79.9944,79.9651,79.9944,17134.0
2024-12-04 10:25:00,81.87,81.91,81.86,81.87,52013.0,80.0042,80.0433,79.9944,80.0042,52013.0
2024-12-04 10:30:00,81.87,81.88,81.81,81.84,24722.0,80.0042,80.014,79.9456,79.9749,24722.0
2024-12-04 10:35:00,81.83,81.87,81.83,81.87,225087.0,79.9651,80.0042,79.9651,80.0042,225087.0
2024-12-04 10:40:00,81.87,81.88,81.85,81.85,113776.0,80.0042,80.014,79.9847,79.9847,113776.0
2024-12-04 10:45:00,81.85,81.9,81.85,81.89,26191.0,79.9847,80.0335,79.9847,80.0237,26191.0
2024-12-04 10:50:00,81.89,81.92,81.88,81.92,26509.0,80.0237,80.0531,80.014,80.0531,26509.0
2024-12-04 10:55:00,81.91,81.92,81.89,81.91,20575.0,80.0433,80.0531,80.0237,80.0433,20575.0
2024-12-04 11:00:00,81.92,81.92,81.88,81.91,27166.0,80.0531,80.0531,80.014,80.0433,27166.0
2024-12-04 11:05:00,81.92,81.94,81.92,81.93,16223.0,80.0531,80.0726,80.0531,80.0628,16223.0
2024-12-04 11:10:00,81.94,81.97,81.93,81.96,14135.0,80.0726,80.1019,80.0628,80.0922,14135.0
2024-12-04 11:15:00,81.97,81.99,81.96,81.98,30746.0,80.1019,80.1215,80.0922,80.1117,30746.0
2024-12-04 11:20:00,81.98,82.0,81.97,81.99,24585.0,80.1117,80.1312,80.1019,80.1215,24585.0
2024-12-04 11:25:00,81.99,82.01,81.99,81.99,30985.0,80.1215,80.141,80.1215,80.1215,30985.0
2024-12-04 11:30:00,82.0,82.02,81.99,82.02,9184.0,80.1312,80.1508,80.1215,80.1508,9184.0
2024-12-04 11:35:00,82.01,82.02,81.98,81.98,4087.0,80.141,80.1508,80.1117,80.1117,4087.0
2024-12-04 11:40:00,81.98,82.0,81.97,81.99,109436.0,80.1117,80.1312,80.1019,80.1215,109436.0
2024-12-04 11:45:00,81.98,82.0,81.98,82.0,16325.0,80.1117,80.1312,80.1117,80.1312,16325.0
2024-12-04 11:50:00,82.0,82.02,81.99,82.01,26349.0,80.1312,80.1508,80.1215,80.141,26349.0
2024-12-04 11:55:00,82.01,82.01,82.0,82.01,12170.0,80.141,80.141,80.1312,80.141,12170.0
2024-12-04 12:00:00,82.01,82.01,82.0,82.01,12508.0,80.141,80.141,80.1312,80.141,12508.0
2024-12-04 12:05:00,82.0,82.02,81.99,82.02,34423.0,80.1312,80.1508,80.1215,80.1508,34423.0
2024-12-04 12:10:00,82.02,82.03,82.01,82.03,34931.0,80.1508,80.1606,80.141,80.1606,34931.0
2024-12-04 12:15:00,82.03,82.03,82.01,82.02,23478.0,80.1606,80.1606,80.141,80.1508,23478.0
2024-12-04 12:20:00,82.02,82.04,82.01,82.03,85575.0,80.1508,80.1703,80.141,80.1606,85575.0
2024-12-04 12:25:00,82.03,82.03,81.98,81.99,49992.0,80.1606,80.1606,80.1117,80.1215,49992.0
2024-12-04 12:30:00,81.99,82.0,81.98,81.98,41368.0,80.1215,80.1312,80.1117,80.1117,41368.0
2024-12-04 12:35:00,81.99,81.99,81.97,81.97,21142.0,80.1215,80.1215,80.1019,80.1019,21142.0
2024-12-04 12:40:00,81.97,82.0,81.96,82.0,36642.0,80.1019,80.1312,80.0922,80.1312,36642.0
2024-12-04 12:45:00,82.0,82.02,81.99,82.02,35839.0,80.1312,80.1508,80.1215,80.1508,35839.0
2024-12-04 12:50:00,82.02,82.03,82.01,82.01,22183.0,80.1508,80.1606,80.141,80.141,22183.0
2024-12-04 12:55:00,82.02,82.04,82.01,82.04,54559.0,80.1508,80.1703,80.141,80.1703,54559.0
2024-12-04 13:00:00,82.04,82.04,82.01,82.02,22864.0,80.1703,80.1703,80.141,80.1508,22864.0
2024-12-04 13:05:00,82.02,82.04,82.02,82.04,6244.0,80.1508,80.1703,80.1508,80.1703,6244.0
2024-12-04 13:10:00,82.04,82.05,82.03,82.04,39772.0,80.1703,80.1801,80.1606,80.1703,39772.0
2024-12-04 13:15:00,82.05,82.06,82.04,82.06,36908.0,80.1801,80.1899,80.1703,80.1899,36908.0
2024-12-04 13:20:00,82.05,82.06,82.05,82.06,9762.0,80.1801,80.1899,80.1801,80.1899,9762.0
2024-12-04 13:25:00,82.05,82.05,82.02,82.03,16130.0,80.1801,80.1801,80.1508,80.1606,16130.0
2024-12-04 13:30:00,82.03,82.03,82.01,82.02,19448.0,80.1606,80.1606,80.141,80.1508,19448.0
2024-12-04 13:35:00,82.03,82.04,82.02,82.04,78174.0,80.1606,80.1703,80.1508,80.1703,78174.0
2024-12-04 13:40:00,82.03,82.05,82.03,82.04,29079.0,80.1606,80.1801,80.1606,80.1703,29079.0
2024-12-04 13:45:00,82.04,82.05,82.03,82.05,19969.0,80.1703,80.1801,80.1606,80.1801,19969.0
2024-12-04 13:50:00,82.05,82.06,82.03,82.03,88179.0,80.1801,80.1899,80.1606,80.1606,88179.0
2024-12-04 13:55:00,82.04,82.06,81.99,81.99,85415.0,80.1703,80.1899,80.1215,80.1215,85415.0
2024-12-04 14:00:00,81.98,82.04,81.98,82.04,96090.0,80.1117,80.1703,80.1117,80.1703,96090.0
2024-12-04 14:05:00,82.04,82.04,82.02,82.03,66117.0,80.1703,80.1703,80.1508,80.1606,66117.0
2024-12-04 14:10:00,82.04,82.05,82.03,82.04,20625.0,80.1703,80.1801,80.1606,80.1703,20625.0
2024-12-04 14:15:00,82.05,82.08,82.04,82.06,35436.0,80.1801,80.2094,80.1703,80.1899,35436.0
2024-12-04 14:20:00,82.05,82.06,82.04,82.05,33838.0,80.1801,80.1899,80.1703,80.1801,33838.0
2024-12-04 14:25:00,82.06,82.07,82.04,82.06,48482.0,80.1899,80.1996,80.1703,80.1899,48482.0
2024-12-04 14:30:00,82.06,82.11,82.06,82.11,21499.0,80.1899,80.2387,80.1899,80.2387,21499.0
2024-12-04 14:35:00,82.11,82.11,82.07,82.08,47728.0,80.2387,80.2387,80.1996,80.2094,47728.0
2024-12-04 14:40:00,82.08,82.09,82.07,82.08,48311.0,80.2094,80.2192,80.1996,80.2094,48311.0
2024-12-04 14:45:00,82.09,82.09,82.07,82.08,30516.0,80.2192,80.2192,80.1996,80.2094,30516.0
2024-12-04 14:50:00,82.08,82.09,82.07,82.09,135595.0,80.2094,80.2192,80.1996,80.2192,135595.0
2024-12-04 14:55:00,82.09,82.09,82.07,82.07,72585.0,80.2192,80.2192,80.1996,80.1996,72585.0
2024-12-04 15:00:00,82.08,82.08,82.05,82.05,44186.0,80.2094,80.2094,80.1801,80.1801,44186.0
2024-12-04 15:05:00,82.05,82.06,82.04,82.06,21652.0,80.1801,80.1899,80.1703,80.1899,21652.0
2024-12-04 15:10:00,82.06,82.06,82.03,82.04,269636.0,80.1899,80.1899,80.1606,80.1703,269636.0
2024-12-04 15:15:00,82.04,82.04,82.02,82.02,144186.0,80.1703,80.1703,80.1508,80.1508,144186.0
2024-12-04 15:20:00,82.03,82.03,82.01,82.01,77611.0,80.1606,80.1606,80.141,80.141,77611.0
2024-12-04 15:25:00,82.02,82.02,82.01,82.02,20431.0,80.1508,80.1508,80.141,80.1508,20431.0
2024-12-04 15:30:00,82.02,82.03,82.01,82.03,12646.0,80.1508,80.1606,80.141,80.1606,12646.0
2024-12-04 15:35:00,82.03,82.03,82.02,82.03,29408.0,80.1606,80.1606,80.1508,80.1606,29408.0
2024-12-04 15:40:00,82.03,82.04,82.02,82.04,35991.0,80.1606,80.1703,80.1508,80.1703,35991.0
2024-12-04 15:45:00,82.04,82.04,82.01,82.02,40633.0,80.1703,80.1703,80.141,80.1508,40633.0
2024-12-04 15:50:00,82.02,82.03,82.01,82.02,57761.0,80.1508,80.1606,80.141,80.1508,57761.0
2024-12-04 15:55:00,82.02,82.05,82.01,82.03,421383.0,80.1508,80.1801,80.141,80.1606,421383.0
2024-12-05 09:30:00,81.96,81.96,81.85,81.86,52020.0,80.0922,80.0922,79.9847,79.9944,52020.0
2024-12-05 09:35:00,81.86,81.92,81.86,81.9,39083.0,79.9944,80.0531,79.9944,80.0335,39083.0
2024-12-05 09:40:00,81.9,81.92,81.89,81.92,87627.0,80.0335,80.0531,80.0237,80.0531,87627.0
2024-12-05 09:45:00,81.92,81.94,81.9,81.92,32200.0,80.0531,80.0726,80.0335,80.0531,32200.0
2024-12-05 09:50:00,81.92,81.93,81.9,81.91,12943.0,80.0531,80.0628,80.0335,80.0433,12943.0
2024-12-05 09:55:00,81.91,81.93,81.9,81.91,16160.0,80.0433,80.0628,80.0335,80.0433,16160.0
2024-12-05 10:00:00,81.9,81.94,81.89,81.94,29647.0,80.0335,80.0726,80.0237,80.0726,29647.0
2024-12-05 10:05:00,81.94,81.98,81.93,81.96,63328.0,80.0726,80.1117,80.0628,80.0922,63328.0
2024-12-05 10:10:00,81.96,81.96,81.93,81.93,14578.0,80.0922,80.0922,80.0628,80.0628,14578.0
2024-12-05 10:15:00,81.95,81.96,81.92,81.96,12498.0,80.0824,80.0922,80.0531,80.0922,12498.0
2024-12-05 10:20:00,81.95,81.95,81.91,81.92,40788.0,80.0824,80.0824,80.0433,80.0531,40788.0
2024-12-05 10:25:00,81.92,81.93,81.91,81.92,36034.0,80.0531,80.0628,80.0433,80.0531,36034.0
2024-12-05 10:30:00,81.92,81.92,81.9,81.91,21490.0,80.0531,80.0531,80.0335,80.0433,21490.0
2024-12-05 10:35:00,81.9,81.93,81.9,81.91,69599.0,80.0335,80.0628,80.0335,80.0433,69599.0
2024-12-05 10:40:00,81.92,81.92,81.89,81.91,422269.0,80.0531,80.0531,80.0237,80.0433,422269.0
2024-12-05 10:45:00,81.9,81.94,81.9,81.92,10583.0,80.0335,80.0726,80.0335,80.0531,10583.0
2024-12-05 10:50:00,81.94,81.96,81.92,81.92,24693.0,80.0726,80.0922,80.0531,80.0531,24693.0
2024-12-05 10:55:00,81.92,81.94,81.91,81.92,7292.0,80.0531,80.0726,80.0433,80.0531,7292.0
2024-12-05 11:00:00,81.92,81.96,81.92,81.94,6574.0,80.0531,80.0922,80.0531,80.0726,6574.0
2024-12-05 11:05:00,81.94,81.94,81.91,81.92,7092.0,80.0726,80.0726,80.0433,80.0531,7092.0
2024-12-05 11:10:00,81.92,81.92,81.89,81.9,12820.0,80.0531,80.0531,80.0237,80.0335,12820.0
2024-12-05 11:15:00,81.9,81.94,81.9,81.94,13919.0,80.0335,80.0726,80.0335,80.0726,13919.0
2024-12-05 11:20:00,81.94,81.98,81.93,81.96,15597.0,80.0726,80.1117,80.0628,80.0922,15597.0
2024-12-05 11:25:00,81.96,81.98,81.96,81.97,13383.0,80.0922,80.1117,80.0922,80.1019,13383.0
2024-12-05 11:30:00,81.97,81.97,81.95,81.95,14270.0,80.1019,80.1019,80.0824,80.0824,14270.0
2024-12-05 11:35:00,81.95,81.97,81.95,81.96,22514.0,80.0824,80.1019,80.0824,80.0922,22514.0
2024-12-05 11:40:00,81.97,81.97,81.94,81.95,12528.0,80.1019,80.1019,80.0726,80.0824,12528.0
2024-12-05 11:45:00,81.95,81.95,81.93,81.95,17919.0,80.0824,80.0824,80.0628,80.0824,17919.0
2024-12-05 11:50:00,81.93,81.95,81.92,81.92,40945.0,80.0628,80.0824,80.0531,80.0531,40945.0
2024-12-05 11:55:00,81.92,81.94,81.92,81.93,7519.0,80.0531,80.0726,80.0531,80.0628,7519.0
2024-12-05 12:00:00,81.92,81.96,81.92,81.95,18573.0,80.0531,80.0922,80.0531,80.0824,18573.0
2024-12-05 12:05:00,81.95,81.99,81.95,81.99,14238.0,80.0824,80.1215,80.0824,80.1215,14238.0
2024-12-05 12:10:00,81.98,81.99,81.96,81.97,11683.0,80.1117,80.1215,80.0922,80.1019,11683.0
2024-12-05 12:15:00,81.98,81.99,81.97,81.99,9961.0,80.1117,80.1215,80.1019,80.1215,9961.0
2024-12-05 12:20:00,81.98,82.0,81.98,81.99,18400.0,80.1117,80.1312,80.1117,80.1215,18400.0
2024-12-05 12:25:00,81.99,82.04,81.98,82.03,43561.0,80.1215,80.1703,80.1117,80.1606,43561.0
2024-12-05 12:30:00,82.03,82.04,82.02,82.04,14185.0,80.1606,80.1703,80.1508,80.1703,14185.0
2024-12-05 12:35:00,82.04,82.06,82.03,82.04,13214.0,80.1703,80.1899,80.1606,80.1703,13214.0
2024-12-05 12:40:00,82.03,82.04,82.02,82.04,10192.0,80.1606,80.1703,80.1508,80.1703,10192.0
2024-12-05 12:45:00,82.04,82.05,82.03,82.04,8060.0,80.1703,80.1801,80.1606,80.1703,8060.0
2024-12-05 12:50:00,82.04,82.04,82.03,82.04,9842.0,80.1703,80.1703,80.1606,80.1703,9842.0
2024-12-05 12:55:00,82.04,82.04,82.03,82.04,11613.0,80.1703,80.1703,80.1606,80.1703,11613.0
2024-12-05 13:00:00,82.03,82.04,82.0,82.01,20338.0,80.1606,80.1703,80.1312,80.141,20338.0
2024-12-05 13:05:00,82.01,82.02,82.0,82.01,10912.0,80.141,80.1508,80.1312,80.141,10912.0
2024-12-05 13:10:00,82.0,82.03,82.0,82.03,49481.0,80.1312,80.1606,80.1312,80.1606,49481.0
2024-12-05 13:15:00,82.02,82.03,82.0,82.0,20790.0,80.1508,80.1606,80.1312,80.1312,20790.0
2024-12-05 13:20:00,82.01,82.01,81.98,81.98,23773.0,80.141,80.141,80.1117,80.1117,23773.0
2024-12-05 13:25:00,81.98,82.0,81.98,81.98,13738.0,80.1117,80.1312,80.1117,80.1117,13738.0
2024-12-05 13:30:00,81.98,81.99,81.97,81.98,17806.0,80.1117,80.1215,80.1019,80.1117,17806.0
2024-12-05 13:35:00,81.98,82.0,81.97,82.0,11587.0,80.1117,80.1312,80.1019,80.1312,11587.0
2024-12-05 13:40:00,82.0,82.0,81.98,81.99,261358.0,80.1312,80.1312,80.1117,80.1215,261358.0
2024-12-05 13:45:00,81.98,81.99,81.98,81.98,8382.0,80.1117,80.1215,80.1117,80.1117,8382.0
2024-12-05 13:50:00,81.98,81.99,81.98,81.98,16211.0,80.1117,80.1215,80.1117,80.1117,16211.0
2024-12-05 13:55:00,81.98,82.01,81.98,82.01,28648.0,80.1117,80.141,80.1117,80.141,28648.0
2024-12-05 14:00:00,82.01,82.03,81.99,82.0,49184.0,80.141,80.1606,80.1215,80.1312,49184.0
2024-12-05 14:05:00,82.0,82.01,81.99,82.01,6095.0,80.1312,80.141,80.1215,80.141,6095.0
2024-12-05 14:10:00,82.01,82.01,82.0,82.01,12410.0,80.141,80.141,80.1312,80.141,12410.0
2024-12-05 14:15:00,82.01,82.01,82.0,82.01,29406.0,80.141,80.141,80.1312,80.141,29406.0
2024-12-05 14:20:00,82.01,82.01,82.0,82.01,7571.0,80.141,80.141,80.1312,80.141,7571.0
2024-12-05 14:25:00,82.01,82.03,82.0,82.02,93246.0,80.141,80.1606,80.1312,80.1508,93246.0
2024-12-05 14:30:00,82.02,82.02,82.01,82.02,35336.0,80.1508,80.1508,80.141,80.1508,35336.0
2024-12-05 14:35:00,82.02,82.04,82.01,82.04,56339.0,80.1508,80.1703,80.141,80.1703,56339.0
2024-12-05 14:40:00,82.04,82.05,82.03,82.04,15660.0,80.1703,80.1801,80.1606,80.1703,15660.0
2024-12-05 14:45:00,82.05,82.05,82.04,82.04,9716.0,80.1801,80.1801,80.1703,80.1703,9716.0
2024-12-05 14:50:00,82.05,82.05,82.04,82.04,8052.0,80.1801,80.1801,80.1703,80.1703,8052.0
2024-12-05 14:55:00,82.05,82.05,82.02,82.02,33653.0,80.1801,80.1801,80.1508,80.1508,33653.0
2024-12-05 15:00:00,82.03,82.03,82.01,82.02,113192.0,80.1606,80.1606,80.141,80.1508,113192.0
2024-12-05 15:05:00,82.02,82.02,82.01,82.02,17387.0,80.1508,80.1508,80.141,80.1508,17387.0
2024-12-05 15:10:00,82.02,82.03,82.01,82.03,22474.0,80.1508,80.1606,80.141,80.1606,22474.0
2024-12-05 15:15:00,82.03,82.04,82.02,82.04,30699.0,80.1606,80.1703,80.1508,80.1703,30699.0
2024-12-05 15:20:00,82.03,82.05,82.03,82.05,321980.0,80.1606,80.1801,80.1606,80.1801,321980.0
2024-12-05 15:25:00,82.05,82.05,82.04,82.05,70239.0,80.1801,80.1801,80.1703,80.1801,70239.0
2024-12-05 15:30:00,82.05,82.05,82.03,82.04,30918.0,80.1801,80.1801,80.1606,80.1703,30918.0
2024-12-05 15:35:00,82.05,82.05,82.03,82.05,54252.0,80.1801,80.1801,80.1606,80.1801,54252.0
2024-12-05 15:40:00,82.04,82.05,82.02,82.03,39193.0,80.1703,80.1801,80.1508,80.1606,39193.0
2024-12-05 15:45:00,82.03,82.03,82.01,82.02,25260.0,80.1606,80.1606,80.141,80.1508,25260.0
2024-12-05 15:50:00,82.03,82.03,82.01,82.02,36184.0,80.1606,80.1606,80.141,80.1508,36184.0
2024-12-05 15:55:00,82.02,82.03,82.0,82.01,90818.0,80.1508,80.1606,80.1312,80.141,90818.0
2024-12-06 09:30:00,82.31,82.34,82.26,82.3,34852.0,80.4342,80.4635,80.3853,80.4244,34852.0
2024-12-06 09:35:00,82.3,82.31,82.26,82.27,9327.0,80.4244,80.4342,80.3853,80.3951,9327.0
2024-12-06 09:40:00,82.27,82.27,82.24,82.25,30657.0,80.3951,80.3951,80.3658,80.3755,30657.0
2024-12-06 09:45:00,82.26,82.3,82.25,82.28,30834.0,80.3853,80.4244,80.3755,80.4049,30834.0
2024-12-06 09:50:00,82.27,82.3,82.27,82.29,32536.0,80.3951,80.4244,80.3951,80.4146,32536.0
2024-12-06 09:55:00,82.27,82.28,82.24,82.27,24291.0,80.3951,80.4049,80.3658,80.3951,24291.0
2024-12-06 10:00:00,82.26,82.27,82.22,82.26,17832.0,80.3853,80.3951,80.3462,80.3853,17832.0
2024-12-06 10:05:00,82.27,82.28,82.24,82.27,26617.0,80.3951,80.4049,80.3658,80.3951,26617.0
2024-12-06 10:10:00,82.27,82.29,82.25,82.27,39468.0,80.3951,80.4146,80.3755,80.3951,39468.0
2024-12-06 10:15:00,82.27,82.28,82.21,82.21,262016.0,80.3951,80.4049,80.3365,80.3365,262016.0
2024-12-06 10:20:00,82.21,82.23,82.2,82.22,8136.0,80.3365,80.356,80.3267,80.3462,8136.0
2024-12-06 10:25:00,82.21,82.23,82.2,82.22,27815.0,80.3365,80.356,80.3267,80.3462,27815.0
2024-12-06 10:30:00,82.21,82.22,82.19,82.21,31267.0,80.3365,80.3462,80.3169,80.3365,31267.0
2024-12-06 10:35:00,82.2,82.22,82.2,82.2,12265.0,80.3267,80.3462,80.3267,80.3267,12265.0
2024-12-06 10:40:00,82.19,82.2,82.14,82.15,25582.0,80.3169,80.3267,80.2681,80.2778,25582.0
2024-12-06 10:45:00,82.13,82.17,82.13,82.17,27731.0,80.2583,80.2974,80.2583,80.2974,27731.0
2024-12-06 10:50:00,82.17,82.17,82.13,82.13,16343.0,80.2974,80.2974,80.2583,80.2583,16343.0
2024-12-06 10:55:00,82.13,82.15,82.12,82.13,31484.0,80.2583,80.2778,80.2485,80.2583,31484.0
2024-12-06 11:00:00,82.13,82.14,82.1,82.12,16168.0,80.2583,80.2681,80.229,80.2485,16168.0
2024-12-06 11:05:00,82.12,82.12,82.09,82.1,15473.0,80.2485,80.2485,80.2192,80.229,15473.0
2024-12-06 11:10:00,82.1,82.13,82.09,82.13,22884.0,80.229,80.2583,80.2192,80.2583,22884.0
2024-12-06 11:15:00,82.12,82.13,82.1,82.12,31472.0,80.2485,80.2583,80.229,80.2485,31472.0
2024-12-06 11:20:00,82.12,82.15,82.11,82.14,249476.0,80.2485,80.2778,80.2387,80.2681,249476.0
2024-12-06 11:25:00,82.14,82.16,82.13,82.15,19400.0,80.2681,80.2876,80.2583,80.2778,19400.0
2024-12-06 11:30:00,82.14,82.18,82.14,82.17,34815.0,80.2681,80.3071,80.2681,80.2974,34815.0
2024-12-06 11:35:00,82.18,82.2,82.17,82.19,16998.0,80.3071,80.3267,80.2974,80.3169,16998.0
2024-12-06 11:40:00,82.2,82.22,82.19,82.19,18696.0,80.3267,80.3462,80.3169,80.3169,18696.0
2024-12-06 11:45:00,82.2,82.2,82.17,82.2,26216.0,80.3267,80.3267,80.2974,80.3267,26216.0
2024-12-06 11:50:00,82.2,82.21,82.19,82.21,13862.0,80.3267,80.3365,80.3169,80.3365,13862.0
2024-12-06 11:55:00,82.21,82.22,82.2,82.2,413524.0,80.3365,80.3462,80.3267,80.3267,413524.0
2024-12-06 12:00:00,82.2,82.21,82.16,82.17,14997.0,80.3267,80.3365,80.2876,80.2974,14997.0
2024-12-06 12:05:00,82.16,82.2,82.16,82.2,8451.0,80.2876,80.3267,80.2876,80.3267,8451.0
2024-12-06 12:10:00,82.19,82.2,82.18,82.19,7144.0,80.3169,80.3267,80.3071,80.3169,7144.0
2024-12-06 12:15:00,82.18,82.18,82.16,82.16,12384.0,80.3071,80.3071,80.2876,80.2876,12384.0
2024-12-06 12:20:00,82.16,82.18,82.16,82.16,10650.0,80.2876,80.3071,80.2876,80.2876,10650.0
2024-12-06 12:25:00,82.16,82.19,82.15,82.17,18426.0,80.2876,80.3169,80.2778,80.2974,18426.0
2024-12-06 12:30:00,82.17,82.19,82.17,82.18,20204.0,80.2974,80.3169,80.2974,80.3071,20204.0
2024-12-06 12:35:00,82.18,82.19,82.17,82.17,8780.0,80.3071,80.3169,80.2974,80.2974,8780.0
2024-12-06 12:40:00,82.17,82.18,82.15,82.16,39354.0,80.2974,80.3071,80.2778,80.2876,39354.0
2024-12-06 12:45:00,82.15,82.19,82.15,82.19,18705.0,80.2778,80.3169,80.2778,80.3169,18705.0
2024-12-06 12:50:00,82.19,82.2,82.18,82.18,13435.0,80.3169,80.3267,80.3071,80.3071,13435.0
2024-12-06 12:55:00,82.17,82.19,82.17,82.19,19908.0,80.2974,80.3169,80.2974,80.3169,19908.0
2024-12-06 13:00:00,82.18,82.18,82.15,82.15,35824.0,80.3071,80.3071,80.2778,80.2778,35824.0
2024-12-06 13:05:00,82.15,82.16,82.14,82.15,10519.0,80.2778,80.2876,80.2681,80.2778,10519.0
2024-12-06 13:10:00,82.16,82.16,82.14,82.16,13547.0,80.2876,80.2876,80.2681,80.2876,13547.0
2024-12-06 13:15:00,82.16,82.18,82.15,82.17,40939.0,80.2876,80.3071,80.2778,80.2974,40939.0
2024-12-06 13:20:00,82.17,82.22,82.17,82.22,32004.0,80.2974,80.3462,80.2974,80.3462,32004.0
2024-12-06 13:25:00,82.21,82.21,82.2,82.21,6010.0,80.3365,80.3365,80.3267,80.3365,6010.0
2024-12-06 13:30:00,82.2,82.22,82.2,82.21,26251.0,80.3267,80.3462,80.3267,80.3365,26251.0
2024-12-06 13:35:00,82.21,82.22,82.2,82.21,33519.0,80.3365,80.3462,80.3267,80.3365,33519.0
2024-12-06 13:40:00,82.2,82.22,82.2,82.22,18340.0,80.3267,80.3462,80.3267,80.3462,18340.0
2024-12-06 13:45:00,82.22,82.22,82.2,82.2,12266.0,80.3462,80.3462,80.3267,80.3267,12266.0
2024-12-06 13:50:00,82.2,82.21,82.19,82.21,15770.0,80.3267,80.3365,80.3169,80.3365,15770.0
2024-12-06 13:55:00,82.2,82.21,82.19,82.2,33803.0,80.3267,80.3365,80.3169,80.3267,33803.0
2024-12-06 14:00:00,82.2,82.21,82.19,82.2,57194.0,80.3267,80.3365,80.3169,80.3267,57194.0
2024-12-06 14:05:00,82.2,82.21,82.18,82.19,28141.0,80.3267,80.3365,80.3071,80.3169,28141.0
2024-12-06 14:10:00,82.19,82.2,82.18,82.19,16876.0,80.3169,80.3267,80.3071,80.3169,16876.0
2024-12-06 14:15:00,82.19,82.19,82.17,82.18,18590.0,80.3169,80.3169,80.2974,80.3071,18590.0
2024-12-06 14:20:00,82.18,82.19,82.17,82.19,11486.0,80.3071,80.3169,80.2974,80.3169,11486.0
2024-12-06 14:25:00,82.19,82.2,82.18,82.2,19057.0,80.3169,80.3267,80.3071,80.3267,19057.0
2024-12-06 14:30:00,82.2,82.21,82.19,82.2,34716.0,80.3267,80.3365,80.3169,80.3267,34716.0
2024-12-06 14:35:00,82.2,82.22,82.19,82.21,25424.0,80.3267,80.3462,80.3169,80.3365,25424.0
2024-12-06 14:40:00,82.2,82.21,82.2,82.2,266233.0,80.3267,80.3365,80.3267,80.3267,266233.0
2024-12-06 14:45:00,82.21,82.22,82.2,82.2,35653.0,80.3365,80.3462,80.3267,80.3267,35653.0
2024-12-06 14:50:00,82.21,82.24,82.2,82.23,64000.0,80.3365,80.3658,80.3267,80.356,64000.0
2024-12-06 14:55:00,82.23,82.24,82.22,82.23,36174.0,80.356,80.3658,80.3462,80.356,36174.0
2024-12-06 15:00:00,82.25,82.26,82.24,82.25,455932.0,80.3755,80.3853,80.3658,80.3755,455932.0
2024-12-06 15:05:00,82.24,82.26,82.23,82.26,48933.0,80.3658,80.3853,80.356,80.3853,48933.0
2024-12-06 15:10:00,82.25,82.26,82.25,82.26,35688.0,80.3755,80.3853,80.3755,80.3853,35688.0
2024-12-06 15:15:00,82.26,82.27,82.25,82.27,56274.0,80.3853,80.3951,80.3755,80.3951,56274.0
2024-12-06 15:20:00,82.27,82.27,82.25,82.26,68362.0,80.3951,80.3951,80.3755,80.3853,68362.0
2024-12-06 15:25:00,82.26,82.26,82.23,82.24,57677.0,80.3853,80.3853,80.356,80.3658,57677.0
2024-12-06 15:30:00,82.23,82.24,82.23,82.23,44495.0,80.356,80.3658,80.356,80.356,44495.0
2024-12-06 15:35:00,82.24,82.25,82.23,82.25,47500.0,80.3658,80.3755,80.356,80.3755,47500.0
2024-12-06 15:40:00,82.24,82.25,82.23,82.24,68136.0,80.3658,80.3755,80.356,80.3658,68136.0
2024-12-06 15:45:00,82.25,82.25,82.23,82.24,33978.0,80.3755,80.3755,80.356,80.3658,33978.0
2024-12-06 15:50:00,82.23,82.26,82.23,82.25,65783.0,80.356,80.3853,80.356,80.3755,65783.0
2024-12-06 15:55:00,82.25,82.29,82.25,82.26,193119.0,80.3755,80.4146,80.3755,80.3853,193119.0
2024-12-09 09:30:00,82.17,82.2,82.15,82.16,66177.0,80.2974,80.3267,80.2778,80.2876,66177.0
2024-12-09 09:35:00,82.16,82.17,82.14,82.15,26423.0,80.2876,80.2974,80.2681,80.2778,26423.0
2024-12-09 09:40:00,82.15,82.15,82.13,82.15,40236.0,80.2778,80.2778,80.2583,80.2778,40236.0
2024-12-09 09:45:00,82.15,82.16,82.13,82.14,23614.0,80.2778,80.2876,80.2583,80.2681,23614.0
2024-12-09 09:50:00,82.15,82.17,82.14,82.17,26124.0,80.2778,80.2974,80.2681,80.2974,26124.0
2024-12-09 09:55:00,82.16,82.17,82.15,82.16,14716.0,80.2876,80.2974,80.2778,80.2876,14716.0
2024-12-09 10:00:00,82.15,82.16,82.14,82.14,120427.0,80.2778,80.2876,80.2681,80.2681,120427.0
2024-12-09 10:05:00,82.15,82.15,82.1,82.1,44116.0,80.2778,80.2778,80.229,80.229,44116.0
2024-12-09 10:10:00,82.11,82.11,82.07,82.08,29662.0,80.2387,80.2387,80.1996,80.2094,29662.0
2024-12-09 10:15:00,82.09,82.12,82.09,82.1,14969.0,80.2192,80.2485,80.2192,80.229,14969.0
2024-12-09 10:20:00,82.11,82.11,82.09,82.09,20246.0,80.2387,80.2387,80.2192,80.2192,20246.0
2024-12-09 10:25:00,82.09,82.1,82.08,82.09,10017.0,80.2192,80.229,80.2094,80.2192,10017.0
2024-12-09 10:30:00,82.09,82.1,82.08,82.1,18143.0,80.2192,80.229,80.2094,80.229,18143.0
2024-12-09 10:35:00,82.1,82.13,82.09,82.13,141140.0,80.229,80.2583,80.2192,80.2583,141140.0
2024-12-09 10:40:00,82.13,82.14,82.12,82.14,121563.0,80.2583,80.2681,80.2485,80.2681,121563.0
2024-12-09 10:45:00,82.14,82.14,82.09,82.09,130684.0,80.2681,80.2681,80.2192,80.2192,130684.0
2024-12-09 10:50:00,82.09,82.11,82.09,82.11,113220.0,80.2192,80.2387,80.2192,80.2387,113220.0
2024-12-09 10:55:00,82.11,82.13,82.09,82.1,110941.0,80.2387,80.2583,80.2192,80.229,110941.0
2024-12-09 11:00:00,82.1,82.11,82.08,82.09,23591.0,80.229,80.2387,80.2094,80.2192,23591.0
2024-12-09 11:05:00,82.09,82.12,82.09,82.1,11983.0,80.2192,80.2485,80.2192,80.229,11983.0
2024-12-09 11:10:00,82.1,82.12,82.09,82.11,42360.0,80.229,80.2485,80.2192,80.2387,42360.0
2024-12-09 11:15:00,82.11,82.12,82.09,82.12,12296.0,80.2387,80.2485,80.2192,80.2485,12296.0
2024-12-09 11:20:00,82.11,82.12,82.1,82.11,12378.0,80.2387,80.2485,80.229,80.2387,12378.0
2024-12-09 11:25:00,82.11,82.13,82.1,82.13,195117.0,80.2387,80.2583,80.229,80.2583,195117.0
2024-12-09 11:30:00,82.13,82.13,82.11,82.12,32207.0,80.2583,80.2583,80.2387,80.2485,32207.0
2024-12-09 11:35:00,82.11,82.12,82.09,82.09,17086.0,80.2387,80.2485,80.2192,80.2192,17086.0
2024-12-09 11:40:00,82.09,82.11,82.08,82.1,17584.0,80.2192,80.2387,80.2094,80.229,17584.0
2024-12-09 11:45:00,82.09,82.11,82.08,82.11,27408.0,80.2192,80.2387,80.2094,80.2387,27408.0
2024-12-09 11:50:00,82.1,82.11,82.08,82.1,18248.0,80.229,80.2387,80.2094,80.229,18248.0
2024-12-09 11:55:00,82.09,82.1,82.08,82.08,14667.0,80.2192,80.229,80.2094,80.2094,14667.0
2024-12-09 12:00:00,82.09,82.09,82.06,82.08,48130.0,80.2192,80.2192,80.1899,80.2094,48130.0
2024-12-09 12:05:00,82.08,82.08,82.06,82.08,11453.0,80.2094,80.2094,80.1899,80.2094,11453.0
2024-12-09 12:10:00,82.07,82.1,82.07,82.09,14181.0,80.1996,80.229,80.1996,80.2192,14181.0
2024-12-09 12:15:00,82.09,82.1,82.08,82.09,4536.0,80.2192,80.229,80.2094,80.2192,4536.0
2024-12-09 12:20:00,82.1,82.11,82.09,82.11,38499.0,80.229,80.2387,80.2192,80.2387,38499.0
2024-12-09 12:25:00,82.11,82.11,82.09,82.09,22661.0,80.2387,80.2387,80.2192,80.2192,22661.0
2024-12-09 12:30:00,82.09,82.12,82.09,82.12,23554.0,80.2192,80.2485,80.2192,80.2485,23554.0
2024-12-09 12:35:00,82.12,82.12,82.1,82.12,60541.0,80.2485,80.2485,80.229,80.2485,60541.0
2024-12-09 12:40:00,82.11,82.12,82.1,82.1,18647.0,80.2387,80.2485,80.229,80.229,18647.0
2024-12-09 12:45:00,82.11,82.12,82.1,82.11,22521.0,80.2387,80.2485,80.229,80.2387,22521.0
2024-12-09 12:50:00,82.11,82.12,82.1,82.1,13968.0,80.2387,80.2485,80.229,80.229,13968.0
2024-12-09 12:55:00,82.11,82.11,82.09,82.09,25844.0,80.2387,80.2387,80.2192,80.2192,25844.0
2024-12-09 13:00:00,82.1,82.11,82.08,82.11,40778.0,80.229,80.2387,80.2094,80.2387,40778.0
2024-12-09 13:05:00,82.11,82.13,82.11,82.13,13470.0,80.2387,80.2583,80.2387,80.2583,13470.0
2024-12-09 13:10:00,82.12,82.13,82.11,82.12,46435.0,80.2485,80.2583,80.2387,80.2485,46435.0
2024-12-09 13:15:00,82.12,82.14,82.11,82.14,12211.0,80.2485,80.2681,80.2387,80.2681,12211.0
2024-12-09 13:20:00,82.13,82.16,82.13,82.16,18876.0,80.2583,80.2876,80.2583,80.2876,18876.0
2024-12-09 13:25:00,82.15,82.16,82.15,82.16,88371.0,80.2778,80.2876,80.2778,80.2876,88371.0
2024-12-09 13:30:00,82.16,82.16,82.14,82.15,15557.0,80.2876,80.2876,80.2681,80.2778,15557.0
2024-12-09 13:35:00,82.16,82.16,82.13,82.15,37249.0,80.2876,80.2876,80.2583,80.2778,37249.0
2024-12-09 13:40:00,82.14,82.15,82.12,82.14,27859.0,80.2681,80.2778,80.2485,80.2681,27859.0
2024-12-09 13:45:00,82.14,82.16,82.13,82.16,56894.0,80.2681,80.2876,80.2583,80.2876,56894.0
2024-12-09 13:50:00,82.16,82.17,82.15,82.17,14705.0,80.2876,80.2974,80.2778,80.2974,14705.0
2024-12-09 13:55:00,82.16,82.17,82.14,82.15,19320.0,80.2876,80.2974,80.2681,80.2778,19320.0
2024-12-09 14:00:00,82.14,82.15,82.11,82.11,101923.0,80.2681,80.2778,80.2387,80.2387,101923.0
2024-12-09 14:05:00,82.11,82.12,82.09,82.09,66307.0,80.2387,80.2485,80.2192,80.2192,66307.0
2024-12-09 14:10:00,82.09,82.11,82.09,82.09,56311.0,80.2192,80.2387,80.2192,80.2192,56311.0
2024-12-09 14:15:00,82.09,82.1,82.09,82.09,21516.0,80.2192,80.229,80.2192,80.2192,21516.0
2024-12-09 14:20:00,82.09,82.1,82.09,82.09,22849.0,80.2192,80.229,80.2192,80.2192,22849.0
2024-12-09 14:25:00,82.09,82.1,82.08,82.09,38709.0,80.2192,80.229,80.2094,80.2192,38709.0
2024-12-09 14:30:00,82.09,82.1,82.08,82.09,24767.0,80.2192,80.229,80.2094,80.2192,24767.0
2024-12-09 14:35:00,82.09,82.11,82.09,82.11,65648.0,80.2192,80.2387,80.2192,80.2387,65648.0
2024-12-09 14:40:00,82.11,82.11,82.1,82.11,13650.0,80.2387,80.2387,80.229,80.2387,13650.0
2024-12-09 14:45:00,82.11,82.12,82.1,82.12,40027.0,80.2387,80.2485,80.229,80.2485,40027.0
2024-12-09 14:50:00,82.11,82.11,82.08,82.09,25371.0,80.2387,80.2387,80.2094,80.2192,25371.0
2024-12-09 14:55:00,82.09,82.11,82.08,82.11,37314.0,80.2192,80.2387,80.2094,80.2387,37314.0
2024-12-09 15:00:00,82.11,82.12,82.09,82.1,139626.0,80.2387,80.2485,80.2192,80.229,139626.0
2024-12-09 15:05:00,82.11,82.11,82.1,82.11,19369.0,80.2387,80.2387,80.229,80.2387,19369.0
2024-12-09 15:10:00,82.11,82.11,82.1,82.1,181485.0,80.2387,80.2387,80.229,80.229,181485.0
2024-12-09 15:15:00,82.1,82.11,82.1,82.11,47552.0,80.229,80.2387,80.229,80.2387,47552.0
2024-12-09 15:20:00,82.11,82.11,82.09,82.09,853898.0,80.2387,80.2387,80.2192,80.2192,853898.0
2024-12-09 15:25:00,82.09,82.1,82.08,82.1,47700.0,80.2192,80.229,80.2094,80.229,47700.0
2024-12-09 15:30:00,82.09,82.11,82.09,82.09,468458.0,80.2192,80.2387,80.2192,80.2192,468458.0
2024-12-09 15:35:00,82.09,82.1,82.09,82.09,276794.0,80.2192,80.229,80.2192,80.2192,276794.0
2024-12-09 15:40:00,82.09,82.1,82.09,82.09,77653.0,80.2192,80.229,80.2192,80.2192,77653.0
2024-12-09 15:45:00,82.09,82.1,82.09,82.09,83439.0,80.2192,80.229,80.2192,80.2192,83439.0
2024-12-09 15:50:00,82.09,82.1,82.09,82.09,254724.0,80.2192,80.229,80.2192,80.2192,254724.0
2024-12-09 15:55:00,82.09,82.1,82.08,82.09,247084.0,80.2192,80.229,80.2094,80.2192,247084.0
2024-12-10 09:30:00,82.0,82.04,81.95,82.0,81464.0,80.1312,80.1703,80.0824,80.1312,81464.0
2024-12-10 09:35:00,82.0,82.01,81.98,81.98,16709.0,80.1312,80.141,80.1117,80.1117,16709.0
2024-12-10 09:40:00,81.99,82.03,81.98,82.02,34201.0,80.1215,80.1606,80.1117,80.1508,34201.0
2024-12-10 09:45:00,82.03,82.06,82.02,82.03,68139.0,80.1606,80.1899,80.1508,80.1606,68139.0
2024-12-10 09:50:00,82.02,82.04,82.01,82.02,37466.0,80.1508,80.1703,80.141,80.1508,37466.0
2024-12-10 09:55:00,82.01,82.06,82.01,82.05,58307.0,80.141,80.1899,80.141,80.1801,58307.0
2024-12-10 10:00:00,82.05,82.06,82.03,82.04,65308.0,80.1801,80.1899,80.1606,80.1703,65308.0
2024-12-10 10:05:00,82.04,82.05,82.02,82.03,26244.0,80.1703,80.1801,80.1508,80.1606,26244.0
2024-12-10 10:10:00,82.03,82.05,82.02,82.05,67478.0,80.1606,80.1801,80.1508,80.1801,67478.0
2024-12-10 10:15:00,82.04,82.05,82.03,82.03,124385.0,80.1703,80.1801,80.1606,80.1606,124385.0
2024-12-10 10:20:00,82.03,82.03,81.99,82.01,78884.0,80.1606,80.1606,80.1215,80.141,78884.0
2024-12-10 10:25:00,82.01,82.01,81.98,81.98,45954.0,80.141,80.141,80.1117,80.1117,45954.0
2024-12-10 10:30:00,81.98,81.99,81.97,81.98,23871.0,80.1117,80.1215,80.1019,80.1117,23871.0
2024-12-10 10:35:00,81.98,81.98,81.96,81.98,54664.0,80.1117,80.1117,80.0922,80.1117,54664.0
2024-12-10 10:40:00,81.97,81.98,81.95,81.96,26155.0,80.1019,80.1117,80.0824,80.0922,26155.0
2024-12-10 10:45:00,81.96,81.98,81.96,81.98,73535.0,80.0922,80.1117,80.0922,80.1117,73535.0
2024-12-10 10:50:00,81.98,81.98,81.94,81.95,37804.0,80.1117,80.1117,80.0726,80.0824,37804.0
2024-12-10 10:55:00,81.94,81.96,81.93,81.94,47625.0,80.0726,80.0922,80.0628,80.0726,47625.0
2024-12-10 11:00:00,81.95,81.97,81.94,81.96,66659.0,80.0824,80.1019,80.0726,80.0922,66659.0
2024-12-10 11:05:00,81.96,81.98,81.96,81.98,56164.0,80.0922,80.1117,80.0922,80.1117,56164.0
2024-12-10 11:10:00,81.97,81.99,81.96,81.98,76964.0,80.1019,80.1215,80.0922,80.1117,76964.0
2024-12-10 11:15:00,81.98,82.01,81.98,82.01,50406.0,80.1117,80.141,80.1117,80.141,50406.0
2024-12-10 11:20:00,82.01,82.03,82.0,82.03,141409.0,80.141,80.1606,80.1312,80.1606,141409.0
2024-12-10 11:25:00,82.02,82.03,81.99,81.99,42849.0,80.1508,80.1606,80.1215,80.1215,42849.0
2024-12-10 11:30:00,82.0,82.01,81.98,81.98,22295.0,80.1312,80.141,80.1117,80.1117,22295.0
2024-12-10 11:35:00,81.97,81.97,81.96,81.97,12534.0,80.1019,80.1019,80.0922,80.1019,12534.0
2024-12-10 11:40:00,81.96,81.99,81.96,81.98,11257.0,80.0922,80.1215,80.0922,80.1117,11257.0
2024-12-10 11:45:00,81.98,81.99,81.96,81.97,13541.0,80.1117,80.1215,80.0922,80.1019,13541.0
2024-12-10 11:50:00,81.97,81.98,81.95,81.97,32369.0,80.1019,80.1117,80.0824,80.1019,32369.0
2024-12-10 11:55:00,81.97,82.0,81.96,81.99,24338.0,80.1019,80.1312,80.0922,80.1215,24338.0
2024-12-10 12:00:00,81.99,82.0,81.97,81.98,29271.0,80.1215,80.1312,80.1019,80.1117,29271.0
2024-12-10 12:05:00,81.98,82.01,81.96,82.0,42277.0,80.1117,80.141,80.0922,80.1312,42277.0
2024-12-10 12:10:00,82.0,82.01,81.99,81.99,28666.0,80.1312,80.141,80.1215,80.1215,28666.0
2024-12-10 12:15:00,82.0,82.0,81.98,82.0,14053.0,80.1312,80.1312,80.1117,80.1312,14053.0
2024-12-10 12:20:00,81.99,82.0,81.98,81.99,9526.0,80.1215,80.1312,80.1117,80.1215,9526.0
2024-12-10 12:25:00,81.99,82.0,81.98,81.99,22280.0,80.1215,80.1312,80.1117,80.1215,22280.0
2024-12-10 12:30:00,81.98,82.0,81.98,81.98,6296.0,80.1117,80.1312,80.1117,80.1117,6296.0
2024-12-10 12:35:00,81.99,81.99,81.97,81.97,13660.0,80.1215,80.1215,80.1019,80.1019,13660.0
2024-12-10 12:40:00,81.97,81.99,81.96,81.98,19207.0,80.1019,80.1215,80.0922,80.1117,19207.0
2024-12-10 12:45:00,81.99,81.99,81.96,81.97,24533.0,80.1215,80.1215,80.0922,80.1019,24533.0
2024-12-10 12:50:00,81.97,81.98,81.95,81.97,31896.0,80.1019,80.1117,80.0824,80.1019,31896.0
2024-12-10 12:55:00,81.98,81.99,81.96,81.97,40774.0,80.1117,80.1215,80.0922,80.1019,40774.0
2024-12-10 13:00:00,81.97,82.0,81.97,81.98,39871.0,80.1019,80.1312,80.1019,80.1117,39871.0
2024-12-10 13:05:00,81.99,82.0,81.98,82.0,20872.0,80.1215,80.1312,80.1117,80.1312,20872.0
2024-12-10 13:10:00,81.99,82.03,81.99,82.02,32706.0,80.1215,80.1606,80.1215,80.1508,32706.0
2024-12-10 13:15:00,82.02,82.03,82.0,82.01,28859.0,80.1508,80.1606,80.1312,80.141,28859.0
2024-12-10 13:20:00,82.01,82.01,82.0,82.01,12515.0,80.141,80.141,80.1312,80.141,12515.0
2024-12-10 13:25:00,82.01,82.02,82.0,82.02,31500.0,80.141,80.1508,80.1312,80.1508,31500.0
2024-12-10 13:30:00,82.02,82.03,82.01,82.03,38878.0,80.1508,80.1606,80.141,80.1606,38878.0
2024-12-10 13:35:00,82.03,82.04,82.01,82.03,18922.0,80.1606,80.1703,80.141,80.1606,18922.0
2024-12-10 13:40:00,82.03,82.04,82.02,82.03,19203.0,80.1606,80.1703,80.1508,80.1606,19203.0
2024-12-10 13:45:00,82.04,82.06,82.02,82.05,45523.0,80.1703,80.1899,80.1508,80.1801,45523.0
2024-12-10 13:50:00,82.05,82.05,82.04,82.04,6788.0,80.1801,80.1801,80.1703,80.1703,6788.0
2024-12-10 13:55:00,82.04,82.05,82.03,82.03,7334.0,80.1703,80.1801,80.1606,80.1606,7334.0
2024-12-10 14:00:00,82.04,82.05,82.03,82.05,14556.0,80.1703,80.1801,80.1606,80.1801,14556.0
2024-12-10 14:05:00,82.04,82.07,82.04,82.07,24677.0,80.1703,80.1996,80.1703,80.1996,24677.0
2024-12-10 14:10:00,82.06,82.07,82.05,82.06,12218.0,80.1899,80.1996,80.1801,80.1899,12218.0
2024-12-10 14:15:00,82.06,82.08,82.06,82.08,14431.0,80.1899,80.2094,80.1899,80.2094,14431.0
2024-12-10 14:20:00,82.07,82.08,82.06,82.07,34905.0,80.1996,80.2094,80.1899,80.1996,34905.0
2024-12-10 14:25:00,82.06,82.07,82.05,82.06,32423.0,80.1899,80.1996,80.1801,80.1899,32423.0
2024-12-10 14:30:00,82.05,82.06,82.04,82.05,16606.0,80.1801,80.1899,80.1703,80.1801,16606.0
2024-12-10 14:35:00,82.04,82.05,82.03,82.04,32894.0,80.1703,80.1801,80.1606,80.1703,32894.0
2024-12-10 14:40:00,82.03,82.05,82.03,82.05,14442.0,80.1606,80.1801,80.1606,80.1801,14442.0
2024-12-10 14:45:00,82.04,82.07,82.04,82.06,64178.0,80.1703,80.1996,80.1703,80.1899,64178.0
2024-12-10 14:50:00,82.06,82.07,82.05,82.06,29075.0,80.1899,80.1996,80.1801,80.1899,29075.0
2024-12-10 14:55:00,82.05,82.07,82.04,82.07,78541.0,80.1801,80.1996,80.1703,80.1996,78541.0
2024-12-10 15:00:00,82.07,82.08,82.03,82.04,206155.0,80.1996,80.2094,80.1606,80.1703,206155.0
2024-12-10 15:05:00,82.04,82.06,82.04,82.06,97179.0,80.1703,80.1899,80.1703,80.1899,97179.0
2024-12-10 15:10:00,82.06,82.07,82.05,82.06,27722.0,80.1899,80.1996,80.1801,80.1899,27722.0
2024-12-10 15:15:00,82.06,82.07,82.04,82.06,38962.0,80.1899,80.1996,80.1703,80.1899,38962.0
2024-12-10 15:20:00,82.06,82.07,82.06,82.06,20608.0,80.1899,80.1996,80.1899,80.1899,20608.0
2024-12-10 15:25:00,82.07,82.09,82.06,82.09,29960.0,80.1996,80.2192,80.1899,80.2192,29960.0
2024-12-10 15:30:00,82.09,82.1,82.08,82.09,61752.0,80.2192,80.229,80.2094,80.2192,61752.0
2024-12-10 15:35:00,82.09,82.09,82.07,82.09,17104.0,80.2192,80.2192,80.1996,80.2192,17104.0
2024-12-10 15:40:00,82.09,82.1,82.08,82.09,47112.0,80.2192,80.229,80.2094,80.2192,47112.0
2024-12-10 15:45:00,82.09,82.1,82.04,82.06,327717.0,80.2192,80.229,80.1703,80.1899,327717.0
2024-12-10 15:50:00,82.06,82.07,82.04,82.04,28891.0,80.1899,80.1996,80.1703,80.1703,28891.0
2024-12-10 15:55:00,82.05,82.05,82.02,82.05,181922.0,80.1801,80.1801,80.1508,80.1801,181922.0
2024-12-11 09:30:00,82.26,82.26,82.15,82.19,66889.0,80.3853,80.3853,80.2778,80.3169,66889.0
2024-12-11 09:35:00,82.2,82.21,82.19,82.2,29959.0,80.3267,80.3365,80.3169,80.3267,29959.0
2024-12-11 09:40:00,82.2,82.24,82.19,82.2,520092.0,80.3267,80.3658,80.3169,80.3267,520092.0
2024-12-11 09:45:00,82.19,82.23,82.19,82.22,93310.0,80.3169,80.356,80.3169,80.3462,93310.0
2024-12-11 09:50:00,82.22,82.22,82.18,82.19,72395.0,80.3462,80.3462,80.3071,80.3169,72395.0
2024-12-11 09:55:00,82.19,82.21,82.18,82.2,71095.0,80.3169,80.3365,80.3071,80.3267,71095.0
2024-12-11 10:00:00,82.2,82.2,82.15,82.16,283076.0,80.3267,80.3267,80.2778,80.2876,283076.0
2024-12-11 10:05:00,82.16,82.16,82.13,82.16,185273.0,80.2876,80.2876,80.2583,80.2876,185273.0
2024-12-11 10:10:00,82.16,82.17,82.14,82.16,71988.0,80.2876,80.2974,80.2681,80.2876,71988.0
2024-12-11 10:15:00,82.16,82.17,82.12,82.13,71091.0,80.2876,80.2974,80.2485,80.2583,71091.0
2024-12-11 10:20:00,82.13,82.15,82.09,82.09,53972.0,80.2583,80.2778,80.2192,80.2192,53972.0
2024-12-11 10:25:00,82.1,82.12,82.08,82.09,34061.0,80.229,80.2485,80.2094,80.2192,34061.0
2024-12-11 10:30:00,82.09,82.1,82.04,82.04,26191.0,80.2192,80.229,80.1703,80.1703,26191.0
2024-12-11 10:35:00,82.04,82.1,82.04,82.08,17610.0,80.1703,80.229,80.1703,80.2094,17610.0
2024-12-11 10:40:00,82.08,82.1,82.06,82.06,17289.0,80.2094,80.229,80.1899,80.1899,17289.0
2024-12-11 10:45:00,82.05,82.06,82.04,82.06,23285.0,80.1801,80.1899,80.1703,80.1899,23285.0
2024-12-11 10:50:00,82.06,82.06,82.02,82.03,17090.0,80.1899,80.1899,80.1508,80.1606,17090.0
2024-12-11 10:55:00,82.03,82.04,82.01,82.03,13630.0,80.1606,80.1703,80.141,80.1606,13630.0
2024-12-11 11:00:00,82.03,82.04,82.01,82.03,31973.0,80.1606,80.1703,80.141,80.1606,31973.0
2024-12-11 11:05:00,82.03,82.05,82.02,82.05,13949.0,80.1606,80.1801,80.1508,80.1801,13949.0
2024-12-11 11:10:00,82.05,82.06,82.04,82.06,28400.0,80.1801,80.1899,80.1703,80.1899,28400.0
2024-12-11 11:15:00,82.06,82.07,82.05,82.06,24792.0,80.1899,80.1996,80.1801,80.1899,24792.0
2024-12-11 11:20:00,82.07,82.08,82.06,82.07,71864.0,80.1996,80.2094,80.1899,80.1996,71864.0
2024-12-11 11:25:00,82.07,82.08,82.06,82.08,49541.0,80.1996,80.2094,80.1899,80.2094,49541.0
2024-12-11 11:30:00,82.08,82.09,82.07,82.08,9919.0,80.2094,80.2192,80.1996,80.2094,9919.0
2024-12-11 11:35:00,82.09,82.13,82.08,82.12,24687.0,80.2192,80.2583,80.2094,80.2485,24687.0
2024-12-11 11:40:00,82.12,82.14,82.11,82.14,17910.0,80.2485,80.2681,80.2387,80.2681,17910.0
2024-12-11 11:45:00,82.14,82.15,82.12,82.14,25865.0,80.2681,80.2778,80.2485,80.2681,25865.0
2024-12-11 11:50:00,82.15,82.17,82.15,82.16,96556.0,80.2778,80.2974,80.2778,80.2876,96556.0
2024-12-11 11:55:00,82.16,82.17,82.15,82.17,96785.0,80.2876,80.2974,80.2778,80.2974,96785.0
2024-12-11 12:00:00,82.17,82.17,82.15,82.15,41851.0,80.2974,80.2974,80.2778,80.2778,41851.0
2024-12-11 12:05:00,82.16,82.16,82.14,82.15,30195.0,80.2876,80.2876,80.2681,80.2778,30195.0
2024-12-11 12:10:00,82.15,82.16,82.14,82.14,19442.0,80.2778,80.2876,80.2681,80.2681,19442.0
2024-12-11 12:15:00,82.14,82.15,82.12,82.12,88100.0,80.2681,80.2778,80.2485,80.2485,88100.0
2024-12-11 12:20:00,82.12,82.12,82.11,82.12,9986.0,80.2485,80.2485,80.2387,80.2485,9986.0
2024-12-11 12:25:00,82.12,82.12,82.1,82.11,411307.0,80.2485,80.2485,80.229,80.2387,411307.0
2024-12-11 12:30:00,82.11,82.12,82.1,82.11,102359.0,80.2387,80.2485,80.229,80.2387,102359.0
2024-12-11 12:35:00,82.12,82.12,82.1,82.11,18266.0,80.2485,80.2485,80.229,80.2387,18266.0
2024-12-11 12:40:00,82.11,82.11,82.09,82.1,6059.0,80.2387,80.2387,80.2192,80.229,6059.0
2024-12-11 12:45:00,82.1,82.11,82.09,82.11,39606.0,80.229,80.2387,80.2192,80.2387,39606.0
2024-12-11 12:50:00,82.11,82.12,82.09,82.09,31694.0,80.2387,80.2485,80.2192,80.2192,31694.0
2024-12-11 12:55:00,82.09,82.11,82.07,82.11,27969.0,80.2192,80.2387,80.1996,80.2387,27969.0
2024-12-11 13:00:00,82.11,82.17,82.1,82.14,134909.0,80.2387,80.2974,80.229,80.2681,134909.0
2024-12-11 13:05:00,82.13,82.14,82.11,82.12,37113.0,80.2583,80.2681,80.2387,80.2485,37113.0
2024-12-11 13:10:00,82.12,82.14,82.11,82.11,76167.0,80.2485,80.2681,80.2387,80.2387,76167.0
2024-12-11 13:15:00,82.12,82.13,82.11,82.11,37838.0,80.2485,80.2583,80.2387,80.2387,37838.0
2024-12-11 13:20:00,82.11,82.11,82.07,82.08,27535.0,80.2387,80.2387,80.1996,80.2094,27535.0
2024-12-11 13:25:00,82.08,82.09,82.07,82.09,15630.0,80.2094,80.2192,80.1996,80.2192,15630.0
2024-12-11 13:30:00,82.09,82.09,82.06,82.06,28813.0,80.2192,80.2192,80.1899,80.1899,28813.0
2024-12-11 13:35:00,82.06,82.06,82.04,82.05,31812.0,80.1899,80.1899,80.1703,80.1801,31812.0
2024-12-11 13:40:00,82.05,82.05,81.99,82.0,47152.0,80.1801,80.1801,80.1215,80.1312,47152.0
2024-12-11 13:45:00,82.0,82.01,81.97,81.97,44997.0,80.1312,80.141,80.1019,80.1019,44997.0
2024-12-11 13:50:00,81.97,81.99,81.95,81.97,29414.0,80.1019,80.1215,80.0824,80.1019,29414.0
2024-12-11 13:55:00,81.97,81.98,81.95,81.95,24244.0,80.1019,80.1117,80.0824,80.0824,24244.0
2024-12-11 14:00:00,81.95,81.97,81.93,81.95,47879.0,80.0824,80.1019,80.0628,80.0824,47879.0
2024-12-11 14:05:00,81.96,81.96,81.94,81.95,78727.0,80.0922,80.0922,80.0726,80.0824,78727.0
2024-12-11 14:10:00,81.96,81.98,81.95,81.98,35917.0,80.0922,80.1117,80.0824,80.1117,35917.0
2024-12-11 14:15:00,81.97,81.97,81.94,81.94,16672.0,80.1019,80.1019,80.0726,80.0726,16672.0
2024-12-11 14:20:00,81.95,81.95,81.94,81.95,30093.0,80.0824,80.0824,80.0726,80.0824,30093.0
2024-12-11 14:25:00,81.94,81.96,81.94,81.95,26716.0,80.0726,80.0922,80.0726,80.0824,26716.0
2024-12-11 14:30:00,81.95,81.97,81.95,81.96,46837.0,80.0824,80.1019,80.0824,80.0922,46837.0
2024-12-11 14:35:00,81.95,81.96,81.94,81.95,23003.0,80.0824,80.0922,80.0726,80.0824,23003.0
2024-12-11 14:40:00,81.94,81.95,81.93,81.94,24489.0,80.0726,80.0824,80.0628,80.0726,24489.0
2024-12-11 14:45:00,81.93,81.94,81.91,81.92,553078.0,80.0628,80.0726,80.0433,80.0531,553078.0
2024-12-11 14:50:00,81.92,81.94,81.92,81.94,257281.0,80.0531,80.0726,80.0531,80.0726,257281.0
2024-12-11 14:55:00,81.94,81.95,81.92,81.95,200331.0,80.0726,80.0824,80.0531,80.0824,200331.0
2024-12-11 15:00:00,81.95,81.96,81.93,81.95,141524.0,80.0824,80.0922,80.0628,80.0824,141524.0
2024-12-11 15:05:00,81.95,81.96,81.91,81.91,67729.0,80.0824,80.0922,80.0433,80.0433,67729.0
2024-12-11 15:10:00,81.92,81.96,81.91,81.93,458729.0,80.0531,80.0922,80.0433,80.0628,458729.0
2024-12-11 15:15:00,81.93,81.98,81.93,81.98,122331.0,80.0628,80.1117,80.0628,80.1117,122331.0
2024-12-11 15:20:00,81.98,81.98,81.95,81.97,85538.0,80.1117,80.1117,80.0824,80.1019,85538.0
2024-12-11 15:25:00,81.97,81.97,81.95,81.96,122651.0,80.1019,80.1019,80.0824,80.0922,122651.0
2024-12-11 15:30:00,81.97,81.97,81.95,81.97,131296.0,80.1019,80.1019,80.0824,80.1019,131296.0
2024-12-11 15:35:00,81.96,81.96,81.93,81.93,85742.0,80.0922,80.0922,80.0628,80.0628,85742.0
2024-12-11 15:40:00,81.94,81.95,81.93,81.94,99220.0,80.0726,80.0824,80.0628,80.0726,99220.0
2024-12-11 15:45:00,81.94,81.96,81.93,81.96,138742.0,80.0726,80.0922,80.0628,80.0922,138742.0
2024-12-11 15:50:00,81.96,81.96,81.94,81.95,95690.0,80.0922,80.0922,80.0726,80.0824,95690.0
2024-12-11 15:55:00,81.95,81.95,81.92,81.92,230696.0,80.0824,80.0824,80.0531,80.0531,230696.0
2024-12-12 09:30:00,81.92,81.92,81.82,81.84,176179.0,80.0531,80.0531,79.9553,79.9749,176179.0
2024-12-12 09:35:00,81.84,81.85,81.79,81.81,51633.0,79.9749,79.9847,79.926,79.9456,51633.0
2024-12-12 09:40:00,81.82,81.85,81.81,81.82,67103.0,79.9553,79.9847,79.9456,79.9553,67103.0
2024-12-12 09:45:00,81.82,81.83,81.81,81.82,14266.0,79.9553,79.9651,79.9456,79.9553,14266.0
2024-12-12 09:50:00,81.82,81.82,81.78,81.8,86977.0,79.9553,79.9553,79.9163,79.9358,86977.0
2024-12-12 09:55:00,81.8,81.8,81.76,81.78,45680.0,79.9358,79.9358,79.8967,79.9163,45680.0
2024-12-12 10:00:00,81.77,81.78,81.75,81.77,52328.0,79.9065,79.9163,79.8869,79.9065,52328.0
2024-12-12 10:05:00,81.77,81.79,81.75,81.76,64846.0,79.9065,79.926,79.8869,79.8967,64846.0
2024-12-12 10:10:00,81.76,81.79,81.75,81.79,79530.0,79.8967,79.926,79.8869,79.926,79530.0
2024-12-12 10:15:00,81.79,81.8,81.76,81.79,66368.0,79.926,79.9358,79.8967,79.926,66368.0
2024-12-12 10:20:00,81.78,81.81,81.78,81.81,41747.0,79.9163,79.9456,79.9163,79.9456,41747.0
2024-12-12 10:25:00,81.81,81.82,81.79,81.8,33966.0,79.9456,79.9553,79.926,79.9358,33966.0
2024-12-12 10:30:00,81.81,81.83,81.79,81.81,115640.0,79.9456,79.9651,79.926,79.9456,115640.0
2024-12-12 10:35:00,81.81,81.84,81.8,81.83,352991.0,79.9456,79.9749,79.9358,79.9651,352991.0
2024-12-12 10:40:00,81.83,81.83,81.78,81.8,76266.0,79.9651,79.9651,79.9163,79.9358,76266.0
2024-12-12 10:45:00,81.81,81.81,81.79,81.8,39983.0,79.9456,79.9456,79.926,79.9358,39983.0
2024-12-12 10:50:00,81.79,81.8,81.78,81.8,71419.0,79.926,79.9358,79.9163,79.9358,71419.0
2024-12-12 10:55:00,81.79,81.8,81.77,81.79,50120.0,79.926,79.9358,79.9065,79.926,50120.0
2024-12-12 11:00:00,81.79,81.82,81.77,81.8,64704.0,79.926,79.9553,79.9065,79.9358,64704.0
2024-12-12 11:05:00,81.8,81.83,81.79,81.83,19291.0,79.9358,79.9651,79.926,79.9651,19291.0
2024-12-12 11:10:00,81.83,81.83,81.81,81.81,16807.0,79.9651,79.9651,79.9456,79.9456,16807.0
2024-12-12 11:15:00,81.81,81.82,81.8,81.8,12664.0,79.9456,79.9553,79.9358,79.9358,12664.0
2024-12-12 11:20:00,81.8,81.8,81.77,81.78,14119.0,79.9358,79.9358,79.9065,79.9163,14119.0
2024-12-12 11:25:00,81.78,81.79,81.77,81.79,31273.0,79.9163,79.926,79.9065,79.926,31273.0
2024-12-12 11:30:00,81.79,81.79,81.76,81.77,30489.0,79.926,79.926,79.8967,79.9065,30489.0
2024-12-12 11:35:00,81.77,81.78,81.75,81.76,29164.0,79.9065,79.9163,79.8869,79.8967,29164.0
2024-12-12 11:40:00,81.76,81.76,81.74,81.75,50435.0,79.8967,79.8967,79.8772,79.8869,50435.0
2024-12-12 11:45:00,81.75,81.75,81.73,81.74,14307.0,79.8869,79.8869,79.8674,79.8772,14307.0
2024-12-12 11:50:00,81.74,81.74,81.72,81.72,18743.0,79.8772,79.8772,79.8576,79.8576,18743.0
2024-12-12 11:55:00,81.72,81.73,81.7,81.71,89671.0,79.8576,79.8674,79.8381,79.8478,89671.0
2024-12-12 12:00:00,81.71,81.73,81.71,81.72,61257.0,79.8478,79.8674,79.8478,79.8576,61257.0
2024-12-12 12:05:00,81.73,81.75,81.73,81.75,19606.0,79.8674,79.8869,79.8674,79.8869,19606.0
2024-12-12 12:10:00,81.74,81.75,81.73,81.75,33704.0,79.8772,79.8869,79.8674,79.8869,33704.0
2024-12-12 12:15:00,81.75,81.75,81.72,81.73,24387.0,79.8869,79.8869,79.8576,79.8674,24387.0
2024-12-12 12:20:00,81.72,81.73,81.7,81.71,39027.0,79.8576,79.8674,79.8381,79.8478,39027.0
2024-12-12 12:25:00,81.7,81.71,81.7,81.7,16873.0,79.8381,79.8478,79.8381,79.8381,16873.0
2024-12-12 12:30:00,81.71,81.73,81.7,81.72,107169.0,79.8478,79.8674,79.8381,79.8576,107169.0
2024-12-12 12:35:00,81.72,81.72,81.7,81.72,17621.0,79.8576,79.8576,79.8381,79.8576,17621.0
2024-12-12 12:40:00,81.72,81.74,81.71,81.73,861424.0,79.8576,79.8772,79.8478,79.8674,861424.0
2024-12-12 12:45:00,81.73,81.77,81.73,81.76,275745.0,79.8674,79.9065,79.8674,79.8967,275745.0
2024-12-12 12:50:00,81.76,81.76,81.74,81.76,77412.0,79.8967,79.8967,79.8772,79.8967,77412.0
2024-12-12 12:55:00,81.75,81.79,81.75,81.78,225718.0,79.8869,79.926,79.8869,79.9163,225718.0
2024-12-12 13:00:00,81.78,81.81,81.74,81.76,296215.0,79.9163,79.9456,79.8772,79.8967,296215.0
2024-12-12 13:05:00,81.73,81.75,81.72,81.74,32080.0,79.8674,79.8869,79.8576,79.8772,32080.0
2024-12-12 13:10:00,81.75,81.75,81.72,81.73,12907.0,79.8869,79.8869,79.8576,79.8674,12907.0
2024-12-12 13:15:00,81.73,81.74,81.72,81.73,25780.0,79.8674,79.8772,79.8576,79.8674,25780.0
2024-12-12 13:20:00,81.73,81.73,81.71,81.72,8820.0,79.8674,79.8674,79.8478,79.8576,8820.0
2024-12-12 13:25:00,81.73,81.74,81.72,81.73,9513.0,79.8674,79.8772,79.8576,79.8674,9513.0
2024-12-12 13:30:00,81.74,81.74,81.72,81.73,14404.0,79.8772,79.8772,79.8576,79.8674,14404.0
2024-12-12 13:35:00,81.72,81.74,81.71,81.72,21366.0,79.8576,79.8772,79.8478,79.8576,21366.0
2024-12-12 13:40:00,81.73,81.73,81.71,81.73,12226.0,79.8674,79.8674,79.8478,79.8674,12226.0
2024-12-12 13:45:00,81.72,81.73,81.72,81.73,17648.0,79.8576,79.8674,79.8576,79.8674,17648.0
2024-12-12 13:50:00,81.73,81.73,81.7,81.72,26085.0,79.8674,79.8674,79.8381,79.8576,26085.0
2024-12-12 13:55:00,81.72,81.72,81.66,81.67,382093.0,79.8576,79.8576,79.799,79.8088,382093.0
2024-12-12 14:00:00,81.66,81.67,81.64,81.67,410588.0,79.799,79.8088,79.7794,79.8088,410588.0
2024-12-12 14:05:00,81.67,81.68,81.66,81.67,21432.0,79.8088,79.8185,79.799,79.8088,21432.0
2024-12-12 14:10:00,81.67,81.67,81.63,81.64,66360.0,79.8088,79.8088,79.7697,79.7794,66360.0
2024-12-12 14:15:00,81.64,81.65,81.62,81.65,56293.0,79.7794,79.7892,79.7599,79.7892,56293.0
2024-12-12 14:20:00,81.65,81.66,81.64,81.66,35132.0,79.7892,79.799,79.7794,79.799,35132.0
2024-12-12 14:25:00,81.66,81.66,81.64,81.65,27952.0,79.799,79.799,79.7794,79.7892,27952.0
2024-12-12 14:30:00,81.65,81.66,81.63,81.66,101138.0,79.7892,79.799,79.7697,79.799,101138.0
2024-12-12 14:35:00,81.65,81.68,81.65,81.68,57728.0,79.7892,79.8185,79.7892,79.8185,57728.0
2024-12-12 14:40:00,81.67,81.68,81.66,81.67,54211.0,79.8088,79.8185,79.799,79.8088,54211.0
2024-12-12 14:45:00,81.67,81.67,81.65,81.66,20712.0,79.8088,79.8088,79.7892,79.799,20712.0
2024-12-12 14:50:00,81.65,81.67,81.64,81.67,60714.0,79.7892,79.8088,79.7794,79.8088,60714.0
2024-12-12 14:55:00,81.66,81.67,81.65,81.67,53577.0,79.799,79.8088,79.7892,79.8088,53577.0
2024-12-12 15:00:00,81.67,81.67,81.64,81.65,53081.0,79.8088,79.8088,79.7794,79.7892,53081.0
2024-12-12 15:05:00,81.65,81.66,81.64,81.66,42119.0,79.7892,79.799,79.7794,79.799,42119.0
2024-12-12 15:10:00,81.66,81.67,81.65,81.67,47022.0,79.799,79.8088,79.7892,79.8088,47022.0
2024-12-12 15:15:00,81.66,81.67,81.66,81.67,31336.0,79.799,79.8088,79.799,79.8088,31336.0
2024-12-12 15:20:00,81.67,81.67,81.64,81.65,40730.0,79.8088,79.8088,79.7794,79.7892,40730.0
2024-12-12 15:25:00,81.65,81.65,81.64,81.65,380117.0,79.7892,79.7892,79.7794,79.7892,380117.0
2024-12-12 15:30:00,81.65,81.66,81.64,81.65,44459.0,79.7892,79.799,79.7794,79.7892,44459.0
2024-12-12 15:35:00,81.65,81.65,81.64,81.65,42362.0,79.7892,79.7892,79.7794,79.7892,42362.0
2024-12-12 15:40:00,81.65,81.66,81.64,81.66,35975.0,79.7892,79.799,79.7794,79.799,35975.0
2024-12-12 15:45:00,81.66,81.66,81.64,81.66,56157.0,79.799,79.799,79.7794,79.799,56157.0
2024-12-12 15:50:00,81.65,81.66,81.64,81.65,63964.0,79.7892,79.799,79.7794,79.7892,63964.0
2024-12-12 15:55:00,81.65,81.65,81.61,81.64,275352.0,79.7892,79.7892,79.7501,79.7794,275352.0
2024-12-13 09:30:00,81.58,81.58,81.55,81.55,34537.0,79.7208,79.7208,79.6915,79.6915,34537.0
2024-12-13 09:35:00,81.55,81.56,81.52,81.53,15735.0,79.6915,79.7013,79.6622,79.672,15735.0
2024-12-13 09:40:00,81.54,81.55,81.52,81.53,22518.0,79.6817,79.6915,79.6622,79.672,22518.0
2024-12-13 09:45:00,81.53,81.55,81.52,81.54,12491.0,79.672,79.6915,79.6622,79.6817,12491.0
2024-12-13 09:50:00,81.54,81.54,81.5,81.52,33785.0,79.6817,79.6817,79.6426,79.6622,33785.0
2024-12-13 09:55:00,81.52,81.53,81.51,81.51,33985.0,79.6622,79.672,79.6524,79.6524,33985.0
2024-12-13 10:00:00,81.52,81.53,81.5,81.51,21149.0,79.6622,79.672,79.6426,79.6524,21149.0
2024-12-13 10:05:00,81.51,81.54,81.5,81.54,19901.0,79.6524,79.6817,79.6426,79.6817,19901.0
2024-12-13 10:10:00,81.54,81.54,81.51,81.52,34640.0,79.6817,79.6817,79.6524,79.6622,34640.0
2024-12-13 10:15:00,81.51,81.52,81.49,81.5,77078.0,79.6524,79.6622,79.6329,79.6426,77078.0
2024-12-13 10:20:00,81.5,81.52,81.5,81.51,28407.0,79.6426,79.6622,79.6426,79.6524,28407.0
2024-12-13 10:25:00,81.51,81.51,81.47,81.48,46801.0,79.6524,79.6524,79.6133,79.6231,46801.0
2024-12-13 10:30:00,81.48,81.5,81.47,81.48,49233.0,79.6231,79.6426,79.6133,79.6231,49233.0
2024-12-13 10:35:00,81.47,81.48,81.46,81.48,25204.0,79.6133,79.6231,79.6035,79.6231,25204.0
2024-12-13 10:40:00,81.48,81.51,81.46,81.51,53346.0,79.6231,79.6524,79.6035,79.6524,53346.0
2024-12-13 10:45:00,81.51,81.51,81.47,81.5,36507.0,79.6524,79.6524,79.6133,79.6426,36507.0
2024-12-13 10:50:00,81.5,81.5,81.47,81.48,28256.0,79.6426,79.6426,79.6133,79.6231,28256.0
2024-12-13 10:55:00,81.47,81.47,81.44,81.47,58313.0,79.6133,79.6133,79.584,79.6133,58313.0
2024-12-13 11:00:00,81.46,81.47,81.42,81.43,55638.0,79.6035,79.6133,79.5645,79.5742,55638.0
2024-12-13 11:05:00,81.44,81.46,81.42,81.45,50888.0,79.584,79.6035,79.5645,79.5938,50888.0
2024-12-13 11:10:00,81.45,81.48,81.44,81.47,39870.0,79.5938,79.6231,79.584,79.6133,39870.0
2024-12-13 11:15:00,81.47,81.49,81.46,81.48,76266.0,79.6133,79.6329,79.6035,79.6231,76266.0
2024-12-13 11:20:00,81.48,81.49,81.46,81.47,108349.0,79.6231,79.6329,79.6035,79.6133,108349.0
2024-12-13 11:25:00,81.47,81.47,81.45,81.45,36670.0,79.6133,79.6133,79.5938,79.5938,36670.0
2024-12-13 11:30:00,81.45,81.47,81.44,81.46,20772.0,79.5938,79.6133,79.584,79.6035,20772.0
2024-12-13 11:35:00,81.46,81.47,81.44,81.46,16659.0,79.6035,79.6133,79.584,79.6035,16659.0
2024-12-13 11:40:00,81.46,81.47,81.45,81.47,7139.0,79.6035,79.6133,79.5938,79.6133,7139.0
2024-12-13 11:45:00,81.47,81.5,81.46,81.49,12506.0,79.6133,79.6426,79.6035,79.6329,12506.0
2024-12-13 11:50:00,81.48,81.49,81.47,81.48,18098.0,79.6231,79.6329,79.6133,79.6231,18098.0
2024-12-13 11:55:00,81.48,81.48,81.44,81.45,27653.0,79.6231,79.6231,79.584,79.5938,27653.0
2024-12-13 12:00:00,81.45,81.46,81.43,81.44,71312.0,79.5938,79.6035,79.5742,79.584,71312.0
2024-12-13 12:05:00,81.44,81.45,81.42,81.45,48032.0,79.584,79.5938,79.5645,79.5938,48032.0
2024-12-13 12:10:00,81.44,81.45,81.43,81.44,47294.0,79.584,79.5938,79.5742,79.584,47294.0
2024-12-13 12:15:00,81.43,81.44,81.4,81.4,52018.0,79.5742,79.584,79.5449,79.5449,52018.0
2024-12-13 12:20:00,81.41,81.41,81.4,81.41,33477.0,79.5547,79.5547,79.5449,79.5547,33477.0
2024-12-13 12:25:00,81.4,81.41,81.39,81.4,27992.0,79.5449,79.5547,79.5351,79.5449,27992.0
2024-12-13 12:30:00,81.39,81.4,81.37,81.38,42582.0,79.5351,79.5449,79.5156,79.5254,42582.0
2024-12-13 12:35:00,81.37,81.4,81.37,81.4,32245.0,79.5156,79.5449,79.5156,79.5449,32245.0
2024-12-13 12:40:00,81.39,81.4,81.38,81.39,34738.0,79.5351,79.5449,79.5254,79.5351,34738.0
2024-12-13 12:45:00,81.39,81.4,81.38,81.39,33496.0,79.5351,79.5449,79.5254,79.5351,33496.0
2024-12-13 12:50:00,81.4,81.41,81.39,81.4,60782.0,79.5449,79.5547,79.5351,79.5449,60782.0
2024-12-13 12:55:00,81.4,81.41,81.39,81.4,35543.0,79.5449,79.5547,79.5351,79.5449,35543.0
2024-12-13 13:00:00,81.4,81.4,81.38,81.39,15360.0,79.5449,79.5449,79.5254,79.5351,15360.0
2024-12-13 13:05:00,81.39,81.39,81.36,81.38,31262.0,79.5351,79.5351,79.5058,79.5254,31262.0
2024-12-13 13:10:00,81.38,81.38,81.37,81.37,23102.0,79.5254,79.5254,79.5156,79.5156,23102.0
2024-12-13 13:15:00,81.38,81.38,81.37,81.37,39302.0,79.5254,79.5254,79.5156,79.5156,39302.0
2024-12-13 13:20:00,81.37,81.38,81.36,81.37,31069.0,79.5156,79.5254,79.5058,79.5156,31069.0
2024-12-13 13:25:00,81.37,81.37,81.36,81.37,20235.0,79.5156,79.5156,79.5058,79.5156,20235.0
2024-12-13 13:30:00,81.37,81.38,81.34,81.38,61651.0,79.5156,79.5254,79.4863,79.5254,61651.0
2024-12-13 13:35:00,81.37,81.39,81.37,81.39,24654.0,79.5156,79.5351,79.5156,79.5351,24654.0
2024-12-13 13:40:00,81.39,81.41,81.38,81.39,55548.0,79.5351,79.5547,79.5254,79.5351,55548.0
2024-12-13 13:45:00,81.39,81.41,81.38,81.39,111521.0,79.5351,79.5547,79.5254,79.5351,111521.0
2024-12-13 13:50:00,81.4,81.4,81.37,81.38,22695.0,79.5449,79.5449,79.5156,79.5254,22695.0
2024-12-13 13:55:00,81.37,81.38,81.37,81.38,14780.0,79.5156,79.5254,79.5156,79.5254,14780.0
2024-12-13 14:00:00,81.38,81.38,81.36,81.37,16275.0,79.5254,79.5254,79.5058,79.5156,16275.0
2024-12-13 14:05:00,81.37,81.38,81.36,81.38,39278.0,79.5156,79.5254,79.5058,79.5254,39278.0
2024-12-13 14:10:00,81.38,81.38,81.37,81.38,9585.0,79.5254,79.5254,79.5156,79.5254,9585.0
2024-12-13 14:15:00,81.38,81.38,81.37,81.38,18340.0,79.5254,79.5254,79.5156,79.5254,18340.0
2024-12-13 14:20:00,81.38,81.38,81.36,81.36,66279.0,79.5254,79.5254,79.5058,79.5058,66279.0
2024-12-13 14:25:00,81.37,81.37,81.35,81.36,59713.0,79.5156,79.5156,79.4961,79.5058,59713.0
2024-12-13 14:30:00,81.36,81.36,81.34,81.34,36137.0,79.5058,79.5058,79.4863,79.4863,36137.0
2024-12-13 14:35:00,81.34,81.35,81.33,81.34,19850.0,79.4863,79.4961,79.4765,79.4863,19850.0
2024-12-13 14:40:00,81.34,81.36,81.33,81.36,22469.0,79.4863,79.5058,79.4765,79.5058,22469.0
2024-12-13 14:45:00,81.36,81.36,81.33,81.33,44601.0,79.5058,79.5058,79.4765,79.4765,44601.0
2024-12-13 14:50:00,81.33,81.35,81.33,81.35,81448.0,79.4765,79.4961,79.4765,79.4961,81448.0
2024-12-13 14:55:00,81.34,81.35,81.33,81.34,113681.0,79.4863,79.4961,79.4765,79.4863,113681.0
2024-12-13 15:00:00,81.34,81.35,81.32,81.33,62505.0,79.4863,79.4961,79.4667,79.4765,62505.0
2024-12-13 15:05:00,81.33,81.34,81.32,81.33,33696.0,79.4765,79.4863,79.4667,79.4765,33696.0
2024-12-13 15:10:00,81.33,81.33,81.3,81.3,36026.0,79.4765,79.4765,79.4472,79.4472,36026.0
2024-12-13 15:15:00,81.3,81.31,81.29,81.3,197892.0,79.4472,79.457,79.4374,79.4472,197892.0
2024-12-13 15:20:00,81.3,81.3,81.29,81.3,59247.0,79.4472,79.4472,79.4374,79.4472,59247.0
2024-12-13 15:25:00,81.3,81.32,81.29,81.31,37591.0,79.4472,79.4667,79.4374,79.457,37591.0
2024-12-13 15:30:00,81.31,81.34,81.31,81.34,513242.0,79.457,79.4863,79.457,79.4863,513242.0
2024-12-13 15:35:00,81.34,81.34,81.32,81.33,9742.0,79.4863,79.4863,79.4667,79.4765,9742.0
2024-12-13 15:40:00,81.34,81.34,81.32,81.33,10647.0,79.4863,79.4863,79.4667,79.4765,10647.0
2024-12-13 15:45:00,81.32,81.34,81.31,81.33,19696.0,79.4667,79.4863,79.457,79.4765,19696.0
2024-12-13 15:50:00,81.34,81.34,81.33,81.34,4650.0,79.4863,79.4863,79.4765,79.4863,4650.0
2024-12-13 15:55:00,81.34,81.35,81.32,81.33,203965.0,79.4863,79.4961,79.4667,79.4765,203965.0
2024-12-16 09:30:00,81.48,81.51,81.47,81.48,46375.0,79.6231,79.6524,79.6133,79.6231,46375.0
2024-12-16 09:35:00,81.49,81.49,81.47,81.49,12365.0,79.6329,79.6329,79.6133,79.6329,12365.0
2024-12-16 09:40:00,81.48,81.49,81.46,81.48,12547.0,79.6231,79.6329,79.6035,79.6231,12547.0
2024-12-16 09:45:00,81.47,81.47,81.4,81.4,37657.0,79.6133,79.6133,79.5449,79.5449,37657.0
2024-12-16 09:50:00,81.4,81.42,81.39,81.42,49710.0,79.5449,79.5645,79.5351,79.5645,49710.0
2024-12-16 09:55:00,81.42,81.44,81.4,81.44,14164.0,79.5645,79.584,79.5449,79.584,14164.0
2024-12-16 10:00:00,81.45,81.47,81.44,81.46,29932.0,79.5938,79.6133,79.584,79.6035,29932.0
2024-12-16 10:05:00,81.46,81.48,81.44,81.44,46512.0,79.6035,79.6231,79.584,79.584,46512.0
2024-12-16 10:10:00,81.45,81.45,81.41,81.42,58547.0,79.5938,79.5938,79.5547,79.5645,58547.0
2024-12-16 10:15:00,81.42,81.44,81.39,81.4,44342.0,79.5645,79.584,79.5351,79.5449,44342.0
2024-12-16 10:20:00,81.39,81.4,81.38,81.39,25771.0,79.5351,79.5449,79.5254,79.5351,25771.0
2024-12-16 10:25:00,81.37,81.42,81.37,81.39,47450.0,79.5156,79.5645,79.5156,79.5351,47450.0
2024-12-16 10:30:00,81.4,81.44,81.4,81.43,22141.0,79.5449,79.584,79.5449,79.5742,22141.0
2024-12-16 10:35:00,81.44,81.45,81.43,81.44,25719.0,79.584,79.5938,79.5742,79.584,25719.0
2024-12-16 10:40:00,81.44,81.46,81.42,81.45,17669.0,79.584,79.6035,79.5645,79.5938,17669.0
2024-12-16 10:45:00,81.45,81.46,81.44,81.44,12551.0,79.5938,79.6035,79.584,79.584,12551.0
2024-12-16 10:50:00,81.44,81.44,81.39,81.4,51021.0,79.584,79.584,79.5351,79.5449,51021.0
2024-12-16 10:55:00,81.39,81.41,81.38,81.4,66620.0,79.5351,79.5547,79.5254,79.5449,66620.0
2024-12-16 11:00:00,81.42,81.44,81.41,81.43,189505.0,79.5645,79.584,79.5547,79.5742,189505.0
2024-12-16 11:05:00,81.44,81.44,81.41,81.42,35528.0,79.584,79.584,79.5547,79.5645,35528.0
2024-12-16 11:10:00,81.42,81.43,81.4,81.41,85742.0,79.5645,79.5742,79.5449,79.5547,85742.0
2024-12-16 11:15:00,81.41,81.41,81.37,81.39,32128.0,79.5547,79.5547,79.5156,79.5351,32128.0
2024-12-16 11:20:00,81.39,81.39,81.35,81.36,238194.0,79.5351,79.5351,79.4961,79.5058,238194.0
2024-12-16 11:25:00,81.36,81.36,81.33,81.34,69375.0,79.5058,79.5058,79.4765,79.4863,69375.0
2024-12-16 11:30:00,81.34,81.39,81.34,81.38,83251.0,79.4863,79.5351,79.4863,79.5254,83251.0
2024-12-16 11:35:00,81.38,81.38,81.35,81.36,44774.0,79.5254,79.5254,79.4961,79.5058,44774.0
2024-12-16 11:40:00,81.36,81.37,81.34,81.35,68715.0,79.5058,79.5156,79.4863,79.4961,68715.0
2024-12-16 11:45:00,81.35,81.38,81.34,81.38,32581.0,79.4961,79.5254,79.4863,79.5254,32581.0
2024-12-16 11:50:00,81.38,81.38,81.36,81.38,16836.0,79.5254,79.5254,79.5058,79.5254,16836.0
2024-12-16 11:55:00,81.38,81.39,81.37,81.38,30784.0,79.5254,79.5351,79.5156,79.5254,30784.0
2024-12-16 12:00:00,81.39,81.4,81.38,81.39,38059.0,79.5351,79.5449,79.5254,79.5351,38059.0
2024-12-16 12:05:00,81.39,81.42,81.39,81.4,29235.0,79.5351,79.5645,79.5351,79.5449,29235.0
2024-12-16 12:10:00,81.4,81.43,81.4,81.43,33653.0,79.5449,79.5742,79.5449,79.5742,33653.0
2024-12-16 12:15:00,81.42,81.43,81.39,81.41,42960.0,79.5645,79.5742,79.5351,79.5547,42960.0
2024-12-16 12:20:00,81.41,81.41,81.37,81.38,23063.0,79.5547,79.5547,79.5156,79.5254,23063.0
2024-12-16 12:25:00,81.38,81.38,81.36,81.37,40247.0,79.5254,79.5254,79.5058,79.5156,40247.0
2024-12-16 12:30:00,81.37,81.37,81.35,81.36,19510.0,79.5156,79.5156,79.4961,79.5058,19510.0
2024-12-16 12:35:00,81.37,81.37,81.35,81.37,21762.0,79.5156,79.5156,79.4961,79.5156,21762.0
2024-12-16 12:40:00,81.37,81.39,81.36,81.39,28099.0,79.5156,79.5351,79.5058,79.5351,28099.0
2024-12-16 12:45:00,81.38,81.39,81.36,81.38,63470.0,79.5254,79.5351,79.5058,79.5254,63470.0
2024-12-16 12:50:00,81.37,81.38,81.35,81.37,33285.0,79.5156,79.5254,79.4961,79.5156,33285.0
2024-12-16 12:55:00,81.37,81.39,81.35,81.39,47033.0,79.5156,79.5351,79.4961,79.5351,47033.0
2024-12-16 13:00:00,81.39,81.4,81.38,81.38,29526.0,79.5351,79.5449,79.5254,79.5254,29526.0
2024-12-16 13:05:00,81.39,81.4,81.38,81.39,26155.0,79.5351,79.5449,79.5254,79.5351,26155.0
2024-12-16 13:10:00,81.39,81.4,81.38,81.39,37769.0,79.5351,79.5449,79.5254,79.5351,37769.0
2024-12-16 13:15:00,81.38,81.4,81.37,81.39,46419.0,79.5254,79.5449,79.5156,79.5351,46419.0
2024-12-16 13:20:00,81.38,81.39,81.37,81.38,17054.0,79.5254,79.5351,79.5156,79.5254,17054.0
2024-12-16 13:25:00,81.37,81.39,81.36,81.39,31050.0,79.5156,79.5351,79.5058,79.5351,31050.0
2024-12-16 13:30:00,81.38,81.39,81.37,81.38,34671.0,79.5254,79.5351,79.5156,79.5254,34671.0
2024-12-16 13:35:00,81.38,81.39,81.37,81.38,35216.0,79.5254,79.5351,79.5156,79.5254,35216.0
2024-12-16 13:40:00,81.38,81.4,81.38,81.39,69558.0,79.5254,79.5449,79.5254,79.5351,69558.0
2024-12-16 13:45:00,81.39,81.4,81.39,81.4,23099.0,79.5351,79.5449,79.5351,79.5449,23099.0
2024-12-16 13:50:00,81.39,81.42,81.39,81.42,22513.0,79.5351,79.5645,79.5351,79.5645,22513.0
2024-12-16 13:55:00,81.42,81.42,81.41,81.41,9850.0,79.5645,79.5645,79.5547,79.5547,9850.0
2024-12-16 14:00:00,81.42,81.42,81.38,81.39,21977.0,79.5645,79.5645,79.5254,79.5351,21977.0
2024-12-16 14:05:00,81.39,81.4,81.38,81.39,120098.0,79.5351,79.5449,79.5254,79.5351,120098.0
2024-12-16 14:10:00,81.39,81.39,81.38,81.39,137681.0,79.5351,79.5351,79.5254,79.5351,137681.0
2024-12-16 14:15:00,81.39,81.41,81.38,81.41,38570.0,79.5351,79.5547,79.5254,79.5547,38570.0
2024-12-16 14:20:00,81.41,81.41,81.39,81.41,34586.0,79.5547,79.5547,79.5351,79.5547,34586.0
2024-12-16 14:25:00,81.4,81.42,81.39,81.42,27886.0,79.5449,79.5645,79.5351,79.5645,27886.0
2024-12-16 14:30:00,81.42,81.42,81.41,81.42,32091.0,79.5645,79.5645,79.5547,79.5645,32091.0
2024-12-16 14:35:00,81.42,81.42,81.39,81.4,21348.0,79.5645,79.5645,79.5351,79.5449,21348.0
2024-12-16 14:40:00,81.39,81.4,81.39,81.39,42855.0,79.5351,79.5449,79.5351,79.5351,42855.0
2024-12-16 14:45:00,81.4,81.42,81.39,81.42,32380.0,79.5449,79.5645,79.5351,79.5645,32380.0
2024-12-16 14:50:00,81.42,81.42,81.41,81.42,25094.0,79.5645,79.5645,79.5547,79.5645,25094.0
2024-12-16 14:55:00,81.42,81.42,81.4,81.4,48563.0,79.5645,79.5645,79.5449,79.5449,48563.0
2024-12-16 15:00:00,81.4,81.41,81.39,81.4,51849.0,79.5449,79.5547,79.5351,79.5449,51849.0
2024-12-16 15:05:00,81.4,81.4,81.38,81.4,56684.0,79.5449,79.5449,79.5254,79.5449,56684.0
2024-12-16 15:10:00,81.4,81.4,81.39,81.39,24075.0,79.5449,79.5449,79.5351,79.5351,24075.0
2024-12-16 15:15:00,81.4,81.41,81.39,81.41,41255.0,79.5449,79.5547,79.5351,79.5547,41255.0
2024-12-16 15:20:00,81.41,81.41,81.4,81.41,42731.0,79.5547,79.5547,79.5449,79.5547,42731.0
2024-12-16 15:25:00,81.41,81.42,81.4,81.42,43457.0,79.5547,79.5645,79.5449,79.5645,43457.0
2024-12-16 15:30:00,81.42,81.43,81.41,81.43,505058.0,79.5645,79.5742,79.5547,79.5742,505058.0
2024-12-16 15:35:00,81.42,81.43,81.41,81.42,184894.0,79.5645,79.5742,79.5547,79.5645,184894.0
2024-12-16 15:40:00,81.42,81.43,81.41,81.42,66738.0,79.5645,79.5742,79.5547,79.5645,66738.0
2024-12-16 15:45:00,81.42,81.43,81.4,81.41,92088.0,79.5645,79.5742,79.5449,79.5547,92088.0
2024-12-16 15:50:00,81.41,81.42,81.4,81.41,196370.0,79.5547,79.5645,79.5449,79.5547,196370.0
2024-12-16 15:55:00,81.41,81.42,81.4,81.4,270870.0,79.5547,79.5645,79.5449,79.5449,270870.0
2024-12-17 09:30:00,81.41,81.41,81.33,81.36,72783.0,79.5547,79.5547,79.4765,79.5058,72783.0
2024-12-17 09:35:00,81.36,81.36,81.33,81.34,28242.0,79.5058,79.5058,79.4765,79.4863,28242.0
2024-12-17 09:40:00,81.33,81.34,81.31,81.32,58413.0,79.4765,79.4863,79.457,79.4667,58413.0
2024-12-17 09:45:00,81.32,81.35,81.32,81.34,61188.0,79.4667,79.4961,79.4667,79.4863,61188.0
2024-12-17 09:50:00,81.34,81.34,81.31,81.33,43910.0,79.4863,79.4863,79.457,79.4765,43910.0
2024-12-17 09:55:00,81.32,81.37,81.32,81.37,44309.0,79.4667,79.5156,79.4667,79.5156,44309.0
2024-12-17 10:00:00,81.36,81.39,81.35,81.38,59167.0,79.5058,79.5351,79.4961,79.5254,59167.0
2024-12-17 10:05:00,81.38,81.39,81.35,81.36,49002.0,79.5254,79.5351,79.4961,79.5058,49002.0
2024-12-17 10:10:00,81.36,81.37,81.33,81.37,45255.0,79.5058,79.5156,79.4765,79.5156,45255.0
2024-12-17 10:15:00,81.37,81.4,81.35,81.39,47764.0,79.5156,79.5449,79.4961,79.5351,47764.0
2024-12-17 10:20:00,81.39,81.41,81.37,81.4,75206.0,79.5351,79.5547,79.5156,79.5449,75206.0
2024-12-17 10:25:00,81.4,81.41,81.38,81.39,59160.0,79.5449,79.5547,79.5254,79.5351,59160.0
2024-12-17 10:30:00,81.38,81.4,81.38,81.4,78513.0,79.5254,79.5449,79.5254,79.5449,78513.0
2024-12-17 10:35:00,81.4,81.41,81.39,81.41,25816.0,79.5449,79.5547,79.5351,79.5547,25816.0
2024-12-17 10:40:00,81.41,81.41,81.38,81.4,62819.0,79.5547,79.5547,79.5254,79.5449,62819.0
2024-12-17 10:45:00,81.4,81.4,81.37,81.38,24061.0,79.5449,79.5449,79.5156,79.5254,24061.0
2024-12-17 10:50:00,81.38,81.42,81.38,81.42,74134.0,79.5254,79.5645,79.5254,79.5645,74134.0
2024-12-17 10:55:00,81.41,81.41,81.38,81.4,21149.0,79.5547,79.5547,79.5254,79.5449,21149.0
2024-12-17 11:00:00,81.4,81.41,81.37,81.41,35255.0,79.5449,79.5547,79.5156,79.5547,35255.0
2024-12-17 11:05:00,81.4,81.41,81.38,81.39,578353.0,79.5449,79.5547,79.5254,79.5351,578353.0
2024-12-17 11:10:00,81.39,81.39,81.36,81.37,44469.0,79.5351,79.5351,79.5058,79.5156,44469.0
2024-12-17 11:15:00,81.37,81.37,81.36,81.37,100784.0,79.5156,79.5156,79.5058,79.5156,100784.0
2024-12-17 11:20:00,81.37,81.37,81.33,81.34,166220.0,79.5156,79.5156,79.4765,79.4863,166220.0
2024-12-17 11:25:00,81.34,81.36,81.34,81.36,47102.0,79.4863,79.5058,79.4863,79.5058,47102.0
2024-12-17 11:30:00,81.36,81.36,81.34,81.34,47720.0,79.5058,79.5058,79.4863,79.4863,47720.0
2024-12-17 11:35:00,81.34,81.37,81.34,81.36,94919.0,79.4863,79.5156,79.4863,79.5058,94919.0
2024-12-17 11:40:00,81.37,81.37,81.35,81.37,40056.0,79.5156,79.5156,79.4961,79.5156,40056.0
2024-12-17 11:45:00,81.37,81.39,81.36,81.38,168168.0,79.5156,79.5351,79.5058,79.5254,168168.0
2024-12-17 11:50:00,81.37,81.4,81.37,81.4,31242.0,79.5156,79.5449,79.5156,79.5449,31242.0
2024-12-17 11:55:00,81.4,81.4,81.38,81.39,46011.0,79.5449,79.5449,79.5254,79.5351,46011.0
2024-12-17 12:00:00,81.39,81.43,81.38,81.42,36897.0,79.5351,79.5742,79.5254,79.5645,36897.0
2024-12-17 12:05:00,81.41,81.42,81.4,81.42,14086.0,79.5547,79.5645,79.5449,79.5645,14086.0
2024-12-17 12:10:00,81.42,81.42,81.38,81.39,30418.0,79.5645,79.5645,79.5254,79.5351,30418.0
2024-12-17 12:15:00,81.39,81.4,81.39,81.39,22689.0,79.5351,79.5449,79.5351,79.5351,22689.0
2024-12-17 12:20:00,81.4,81.4,81.38,81.38,10632.0,79.5449,79.5449,79.5254,79.5254,10632.0
2024-12-17 12:25:00,81.38,81.41,81.37,81.41,8808.0,79.5254,79.5547,79.5156,79.5547,8808.0
2024-12-17 12:30:00,81.41,81.41,81.38,81.39,33784.0,79.5547,79.5547,79.5254,79.5351,33784.0
2024-12-17 12:35:00,81.4,81.4,81.38,81.39,41692.0,79.5449,79.5449,79.5254,79.5351,41692.0
2024-12-17 12:40:00,81.39,81.4,81.38,81.39,59747.0,79.5351,79.5449,79.5254,79.5351,59747.0
2024-12-17 12:45:00,81.39,81.41,81.38,81.41,24783.0,79.5351,79.5547,79.5254,79.5547,24783.0
2024-12-17 12:50:00,81.41,81.41,81.39,81.41,48998.0,79.5547,79.5547,79.5351,79.5547,48998.0
2024-12-17 12:55:00,81.41,81.42,81.4,81.42,20298.0,79.5547,79.5645,79.5449,79.5645,20298.0
2024-12-17 13:00:00,81.41,81.43,81.39,81.41,98491.0,79.5547,79.5742,79.5351,79.5547,98491.0
2024-12-17 13:05:00,81.41,81.42,81.4,81.42,11949.0,79.5547,79.5645,79.5449,79.5645,11949.0
2024-12-17 13:10:00,81.42,81.43,81.38,81.38,63790.0,79.5645,79.5742,79.5254,79.5254,63790.0
2024-12-17 13:15:00,81.39,81.39,81.36,81.36,38745.0,79.5351,79.5351,79.5058,79.5058,38745.0
2024-12-17 13:20:00,81.36,81.39,81.36,81.38,44423.0,79.5058,79.5351,79.5058,79.5254,44423.0
2024-12-17 13:25:00,81.38,81.4,81.38,81.4,18842.0,79.5254,79.5449,79.5254,79.5449,18842.0
2024-12-17 13:30:00,81.39,81.41,81.39,81.41,195677.0,79.5351,79.5547,79.5351,79.5547,195677.0
2024-12-17 13:35:00,81.41,81.41,81.4,81.41,13062.0,79.5547,79.5547,79.5449,79.5547,13062.0
2024-12-17 13:40:00,81.41,81.42,81.4,81.41,36074.0,79.5547,79.5645,79.5449,79.5547,36074.0
2024-12-17 13:45:00,81.41,81.41,81.38,81.39,30545.0,79.5547,79.5547,79.5254,79.5351,30545.0
2024-12-17 13:50:00,81.39,81.39,81.38,81.39,38059.0,79.5351,79.5351,79.5254,79.5351,38059.0
2024-12-17 13:55:00,81.38,81.39,81.38,81.39,23181.0,79.5254,79.5351,79.5254,79.5351,23181.0
2024-12-17 14:00:00,81.4,81.4,81.38,81.39,18739.0,79.5449,79.5449,79.5254,79.5351,18739.0
2024-12-17 14:05:00,81.39,81.39,81.37,81.38,22548.0,79.5351,79.5351,79.5156,79.5254,22548.0
2024-12-17 14:10:00,81.38,81.39,81.35,81.36,26638.0,79.5254,79.5351,79.4961,79.5058,26638.0
2024-12-17 14:15:00,81.35,81.37,81.34,81.37,86913.0,79.4961,79.5156,79.4863,79.5156,86913.0
2024-12-17 14:20:00,81.37,81.37,81.35,81.37,23830.0,79.5156,79.5156,79.4961,79.5156,23830.0
2024-12-17 14:25:00,81.37,81.38,81.36,81.38,37885.0,79.5156,79.5254,79.5058,79.5254,37885.0
2024-12-17 14:30:00,81.38,81.39,81.37,81.38,98084.0,79.5254,79.5351,79.5156,79.5254,98084.0
2024-12-17 14:35:00,81.38,81.39,81.36,81.37,57761.0,79.5254,79.5351,79.5058,79.5156,57761.0
2024-12-17 14:40:00,81.37,81.37,81.36,81.37,15903.0,79.5156,79.5156,79.5058,79.5156,15903.0
2024-12-17 14:45:00,81.36,81.38,81.36,81.38,42816.0,79.5058,79.5254,79.5058,79.5254,42816.0
2024-12-17 14:50:00,81.38,81.39,81.37,81.39,45623.0,79.5254,79.5351,79.5156,79.5351,45623.0
2024-12-17 14:55:00,81.39,81.39,81.36,81.37,87463.0,79.5351,79.5351,79.5058,79.5156,87463.0
2024-12-17 15:00:00,81.36,81.37,81.33,81.34,46460.0,79.5058,79.5156,79.4765,79.4863,46460.0
2024-12-17 15:05:00,81.34,81.35,81.33,81.34,25333.0,79.4863,79.4961,79.4765,79.4863,25333.0
2024-12-17 15:10:00,81.34,81.36,81.34,81.34,48962.0,79.4863,79.5058,79.4863,79.4863,48962.0
2024-12-17 15:15:00,81.35,81.35,81.33,81.33,101262.0,79.4961,79.4961,79.4765,79.4765,101262.0
2024-12-17 15:20:00,81.32,81.34,81.32,81.33,24655.0,79.4667,79.4863,79.4667,79.4765,24655.0
2024-12-17 15:25:00,81.33,81.34,81.32,81.34,465475.0,79.4765,79.4863,79.4667,79.4863,465475.0
2024-12-17 15:30:00,81.34,81.34,81.31,81.33,41571.0,79.4863,79.4863,79.457,79.4765,41571.0
2024-12-17 15:35:00,81.33,81.33,81.31,81.33,42601.0,79.4765,79.4765,79.457,79.4765,42601.0
2024-12-17 15:40:00,81.33,81.34,81.33,81.34,39763.0,79.4765,79.4863,79.4765,79.4863,39763.0
2024-12-17 15:45:00,81.34,81.34,81.32,81.33,51867.0,79.4863,79.4863,79.4667,79.4765,51867.0
2024-12-17 15:50:00,81.32,81.33,81.32,81.33,30216.0,79.4667,79.4765,79.4667,79.4765,30216.0
2024-12-17 15:55:00,81.33,81.37,81.32,81.36,125825.0,79.4765,79.5156,79.4667,79.5058,125825.0
2024-12-18 09:30:00,81.39,81.39,81.31,81.38,88448.0,79.5351,79.5351,79.457,79.5254,88448.0
2024-12-18 09:35:00,81.38,81.39,81.35,81.38,59754.0,79.5254,79.5351,79.4961,79.5254,59754.0
2024-12-18 09:40:00,81.39,81.43,81.38,81.42,38162.0,79.5351,79.5742,79.5254,79.5645,38162.0
2024-12-18 09:45:00,81.42,81.42,81.4,81.4,33941.0,79.5645,79.5645,79.5449,79.5449,33941.0
2024-12-18 09:50:00,81.4,81.43,81.4,81.41,45879.0,79.5449,79.5742,79.5449,79.5547,45879.0
2024-12-18 09:55:00,81.42,81.43,81.4,81.4,75000.0,79.5645,79.5742,79.5449,79.5449,75000.0
2024-12-18 10:00:00,81.4,81.42,81.39,81.4,42697.0,79.5449,79.5645,79.5351,79.5449,42697.0
2024-12-18 10:05:00,81.4,81.4,81.36,81.37,56385.0,79.5449,79.5449,79.5058,79.5156,56385.0
2024-12-18 10:10:00,81.36,81.38,81.36,81.37,69700.0,79.5058,79.5254,79.5058,79.5156,69700.0
2024-12-18 10:15:00,81.37,81.38,81.34,81.34,73217.0,79.5156,79.5254,79.4863,79.4863,73217.0
2024-12-18 10:20:00,81.35,81.36,81.34,81.34,39624.0,79.4961,79.5058,79.4863,79.4863,39624.0
2024-12-18 10:25:00,81.34,81.35,81.31,81.33,50576.0,79.4863,79.4961,79.457,79.4765,50576.0
2024-12-18 10:30:00,81.33,81.36,81.32,81.35,38770.0,79.4765,79.5058,79.4667,79.4961,38770.0
2024-12-18 10:35:00,81.35,81.35,81.33,81.34,72429.0,79.4961,79.4961,79.4765,79.4863,72429.0
2024-12-18 10:40:00,81.35,81.37,81.34,81.36,33660.0,79.4961,79.5156,79.4863,79.5058,33660.0
2024-12-18 10:45:00,81.35,81.37,81.34,81.36,59622.0,79.4961,79.5156,79.4863,79.5058,59622.0
2024-12-18 10:50:00,81.36,81.37,81.35,81.36,39241.0,79.5058,79.5156,79.4961,79.5058,39241.0
2024-12-18 10:55:00,81.37,81.4,81.37,81.38,168258.0,79.5156,79.5449,79.5156,79.5254,168258.0
2024-12-18 11:00:00,81.37,81.39,81.36,81.37,73319.0,79.5156,79.5351,79.5058,79.5156,73319.0
2024-12-18 11:05:00,81.38,81.38,81.35,81.37,38050.0,79.5254,79.5254,79.4961,79.5156,38050.0
2024-12-18 11:10:00,81.37,81.38,81.36,81.37,233549.0,79.5156,79.5254,79.5058,79.5156,233549.0
2024-12-18 11:15:00,81.37,81.39,81.36,81.39,39487.0,79.5156,79.5351,79.5058,79.5351,39487.0
2024-12-18 11:20:00,81.38,81.38,81.36,81.37,31250.0,79.5254,79.5254,79.5058,79.5156,31250.0
2024-12-18 11:25:00,81.37,81.39,81.36,81.39,71228.0,79.5156,79.5351,79.5058,79.5351,71228.0
2024-12-18 11:30:00,81.39,81.39,81.35,81.36,55704.0,79.5351,79.5351,79.4961,79.5058,55704.0
2024-12-18 11:35:00,81.36,81.37,81.35,81.35,26040.0,79.5058,79.5156,79.4961,79.4961,26040.0
2024-12-18 11:40:00,81.36,81.37,81.33,81.34,63524.0,79.5058,79.5156,79.4765,79.4863,63524.0
2024-12-18 11:45:00,81.34,81.35,81.33,81.34,165866.0,79.4863,79.4961,79.4765,79.4863,165866.0
2024-12-18 11:50:00,81.35,81.35,81.33,81.35,24606.0,79.4961,79.4961,79.4765,79.4961,24606.0
2024-12-18 11:55:00,81.34,81.35,81.33,81.33,72025.0,79.4863,79.4961,79.4765,79.4765,72025.0
2024-12-18 12:00:00,81.34,81.35,81.32,81.35,87674.0,79.4863,79.4961,79.4667,79.4961,87674.0
2024-12-18 12:05:00,81.34,81.35,81.33,81.34,44963.0,79.4863,79.4961,79.4765,79.4863,44963.0
2024-12-18 12:10:00,81.33,81.35,81.33,81.34,27991.0,79.4765,79.4961,79.4765,79.4863,27991.0
2024-12-18 12:15:00,81.34,81.35,81.32,81.34,31766.0,79.4863,79.4961,79.4667,79.4863,31766.0
2024-12-18 12:20:00,81.34,81.37,81.34,81.37,37026.0,79.4863,79.5156,79.4863,79.5156,37026.0
2024-12-18 12:25:00,81.36,81.38,81.36,81.37,40767.0,79.5058,79.5254,79.5058,79.5156,40767.0
2024-12-18 12:30:00,81.37,81.4,81.37,81.4,20421.0,79.5156,79.5449,79.5156,79.5449,20421.0
2024-12-18 12:35:00,81.4,81.41,81.39,81.41,15469.0,79.5449,79.5547,79.5351,79.5547,15469.0
2024-12-18 12:40:00,81.41,81.43,81.4,81.42,35079.0,79.5547,79.5742,79.5449,79.5645,35079.0
2024-12-18 12:45:00,81.42,81.44,81.41,81.43,24276.0,79.5645,79.584,79.5547,79.5742,24276.0
2024-12-18 12:50:00,81.44,81.44,81.41,81.42,54490.0,79.584,79.584,79.5547,79.5645,54490.0
2024-12-18 12:55:00,81.42,81.44,81.41,81.42,55792.0,79.5645,79.584,79.5547,79.5645,55792.0
2024-12-18 13:00:00,81.42,81.43,81.41,81.42,61646.0,79.5645,79.5742,79.5547,79.5645,61646.0
2024-12-18 13:05:00,81.41,81.42,81.4,81.42,17943.0,79.5547,79.5645,79.5449,79.5645,17943.0
2024-12-18 13:10:00,81.42,81.44,81.41,81.44,36469.0,79.5645,79.584,79.5547,79.584,36469.0
2024-12-18 13:15:00,81.43,81.45,81.43,81.45,55768.0,79.5742,79.5938,79.5742,79.5938,55768.0
2024-12-18 13:20:00,81.45,81.46,81.43,81.46,39403.0,79.5938,79.6035,79.5742,79.6035,39403.0
2024-12-18 13:25:00,81.46,81.46,81.42,81.42,23016.0,79.6035,79.6035,79.5645,79.5645,23016.0
2024-12-18 13:30:00,81.42,81.43,81.41,81.42,29543.0,79.5645,79.5742,79.5547,79.5645,29543.0
2024-12-18 13:35:00,81.42,81.42,81.4,81.41,73409.0,79.5645,79.5645,79.5449,79.5547,73409.0
2024-12-18 13:40:00,81.4,81.42,81.39,81.41,3114278.0,79.5449,79.5645,79.5351,79.5547,3114278.0
2024-12-18 13:45:00,81.4,81.44,81.4,81.44,58189.0,79.5449,79.584,79.5449,79.584,58189.0
2024-12-18 13:50:00,81.44,81.45,81.42,81.45,66211.0,79.584,79.5938,79.5645,79.5938,66211.0
2024-12-18 13:55:00,81.44,81.45,81.42,81.44,40854.0,79.584,79.5938,79.5645,79.584,40854.0
2024-12-18 14:00:00,81.43,81.43,81.18,81.19,197305.0,79.5742,79.5742,79.3299,79.3397,197305.0
2024-12-18 14:05:00,81.18,81.18,81.04,81.04,110197.0,79.3299,79.3299,79.1931,79.1931,110197.0
2024-12-18 14:10:00,81.05,81.06,80.93,80.96,78578.0,79.2029,79.2127,79.0856,79.1149,78578.0
2024-12-18 14:15:00,80.97,80.98,80.94,80.96,470453.0,79.1247,79.1345,79.0954,79.1149,470453.0
2024-12-18 14:20:00,80.97,81.05,80.95,81.05,70174.0,79.1247,79.2029,79.1052,79.2029,70174.0
2024-12-18 14:25:00,81.04,81.06,81.03,81.04,48008.0,79.1931,79.2127,79.1833,79.1931,48008.0
2024-12-18 14:30:00,81.03,81.06,81.0,81.05,97857.0,79.1833,79.2127,79.154,79.2029,97857.0
2024-12-18 14:35:00,81.04,81.05,80.95,80.95,80442.0,79.1931,79.2029,79.1052,79.1052,80442.0
2024-12-18 14:40:00,80.95,81.0,80.9,80.92,83897.0,79.1052,79.154,79.0563,79.0759,83897.0
2024-12-18 14:45:00,80.92,80.92,80.83,80.85,102843.0,79.0759,79.0759,78.9879,79.0074,102843.0
2024-12-18 14:50:00,80.85,80.91,80.83,80.84,114518.0,79.0074,79.0661,78.9879,78.9977,114518.0
2024-12-18 14:55:00,80.84,80.84,80.71,80.73,130030.0,78.9977,78.9977,78.8706,78.8902,130030.0
2024-12-18 15:00:00,80.75,80.79,80.74,80.77,66399.0,78.9097,78.9488,78.9,78.9293,66399.0
2024-12-18 15:05:00,80.76,80.77,80.71,80.72,133006.0,78.9195,78.9293,78.8706,78.8804,133006.0
2024-12-18 15:10:00,80.73,80.77,80.72,80.73,128575.0,78.8902,78.9293,78.8804,78.8902,128575.0
2024-12-18 15:15:00,80.73,80.73,80.67,80.69,154410.0,78.8902,78.8902,78.8316,78.8511,154410.0
2024-12-18 15:20:00,80.69,80.73,80.67,80.72,155530.0,78.8511,78.8902,78.8316,78.8804,155530.0
2024-12-18 15:25:00,80.73,80.73,80.64,80.66,215922.0,78.8902,78.8902,78.8022,78.8218,215922.0
2024-12-18 15:30:00,80.66,80.67,80.6,80.61,97956.0,78.8218,78.8316,78.7631,78.7729,97956.0
2024-12-18 15:35:00,80.61,80.63,80.58,80.61,123963.0,78.7729,78.7925,78.7436,78.7729,123963.0
2024-12-18 15:40:00,80.6,80.62,80.57,80.57,195852.0,78.7631,78.7827,78.7338,78.7338,195852.0
2024-12-18 15:45:00,80.57,80.66,80.57,80.64,204906.0,78.7338,78.8218,78.7338,78.8022,204906.0
2024-12-18 15:50:00,80.65,80.67,80.62,80.64,288002.0,78.812,78.8316,78.7827,78.8022,288002.0
2024-12-18 15:55:00,80.65,80.65,80.53,80.55,356298.0,78.812,78.812,78.6947,78.7143,356298.0
2024-12-19 09:30:00,80.48,80.8,80.43,80.53,93960.0,78.6459,78.9586,78.597,78.6947,93960.0
2024-12-19 09:35:00,80.53,80.53,80.41,80.47,68388.0,78.6947,78.6947,78.5775,78.6361,68388.0
2024-12-19 09:40:00,80.47,80.48,80.38,80.39,88848.0,78.6361,78.6459,78.5482,78.5579,88848.0
2024-12-19 09:45:00,80.39,80.41,80.36,80.37,32336.0,78.5579,78.5775,78.5286,78.5384,32336.0
2024-12-19 09:50:00,80.37,80.37,80.34,80.36,33740.0,78.5384,78.5384,78.5091,78.5286,33740.0
2024-12-19 09:55:00,80.36,80.39,80.34,80.38,37470.0,78.5286,78.5579,78.5091,78.5482,37470.0
2024-12-19 10:00:00,80.38,80.38,80.34,80.36,78127.0,78.5482,78.5482,78.5091,78.5286,78127.0
2024-12-19 10:05:00,80.36,80.39,80.35,80.38,60718.0,78.5286,78.5579,78.5188,78.5482,60718.0
2024-12-19 10:10:00,80.39,80.43,80.38,80.4,50193.0,78.5579,78.597,78.5482,78.5677,50193.0
2024-12-19 10:15:00,80.39,80.4,80.36,80.36,33600.0,78.5579,78.5677,78.5286,78.5286,33600.0
2024-12-19 10:20:00,80.37,80.37,80.33,80.35,71470.0,78.5384,78.5384,78.4993,78.5188,71470.0
2024-12-19 10:25:00,80.35,80.35,80.32,80.34,60936.0,78.5188,78.5188,78.4895,78.5091,60936.0
2024-12-19 10:30:00,80.34,80.38,80.34,80.36,157725.0,78.5091,78.5482,78.5091,78.5286,157725.0
2024-12-19 10:35:00,80.36,80.43,80.36,80.42,105597.0,78.5286,78.597,78.5286,78.5872,105597.0
2024-12-19 10:40:00,80.42,80.44,80.41,80.44,32759.0,78.5872,78.6068,78.5775,78.6068,32759.0
2024-12-19 10:45:00,80.43,80.45,80.41,80.45,87245.0,78.597,78.6166,78.5775,78.6166,87245.0
2024-12-19 10:50:00,80.45,80.46,80.43,80.43,62089.0,78.6166,78.6263,78.597,78.597,62089.0
2024-12-19 10:55:00,80.44,80.47,80.43,80.44,60884.0,78.6068,78.6361,78.597,78.6068,60884.0
2024-12-19 11:00:00,80.42,80.45,80.4,80.41,54112.0,78.5872,78.6166,78.5677,78.5775,54112.0
2024-12-19 11:05:00,80.4,80.41,80.35,80.36,79407.0,78.5677,78.5775,78.5188,78.5286,79407.0
2024-12-19 11:10:00,80.36,80.4,80.35,80.38,98042.0,78.5286,78.5677,78.5188,78.5482,98042.0
2024-12-19 11:15:00,80.39,80.41,80.38,80.4,81675.0,78.5579,78.5775,78.5482,78.5677,81675.0
2024-12-19 11:20:00,80.4,80.44,80.38,80.42,67792.0,78.5677,78.6068,78.5482,78.5872,67792.0
2024-12-19 11:25:00,80.42,80.46,80.42,80.45,96585.0,78.5872,78.6263,78.5872,78.6166,96585.0
2024-12-19 11:30:00,80.45,80.46,80.42,80.43,106466.0,78.6166,78.6263,78.5872,78.597,106466.0
2024-12-19 11:35:00,80.42,80.45,80.4,80.42,54005.0,78.5872,78.6166,78.5677,78.5872,54005.0
2024-12-19 11:40:00,80.42,80.43,80.4,80.4,25676.0,78.5872,78.597,78.5677,78.5677,25676.0
2024-12-19 11:45:00,80.41,80.43,80.39,80.42,36859.0,78.5775,78.597,78.5579,78.5872,36859.0
2024-12-19 11:50:00,80.42,80.43,80.36,80.37,46340.0,78.5872,78.597,78.5286,78.5384,46340.0
2024-12-19 11:55:00,80.37,80.37,80.34,80.34,239439.0,78.5384,78.5384,78.5091,78.5091,239439.0
2024-12-19 12:00:00,80.34,80.35,80.31,80.34,102973.0,78.5091,78.5188,78.4798,78.5091,102973.0
2024-12-19 12:05:00,80.34,80.36,80.33,80.34,46516.0,78.5091,78.5286,78.4993,78.5091,46516.0
2024-12-19 12:10:00,80.34,80.35,80.33,80.33,100049.0,78.5091,78.5188,78.4993,78.4993,100049.0
2024-12-19 12:15:00,80.33,80.34,80.31,80.34,75805.0,78.4993,78.5091,78.4798,78.5091,75805.0
2024-12-19 12:20:00,80.34,80.34,80.32,80.34,72059.0,78.5091,78.5091,78.4895,78.5091,72059.0
2024-12-19 12:25:00,80.34,80.34,80.31,80.31,79835.0,78.5091,78.5091,78.4798,78.4798,79835.0
2024-12-19 12:30:00,80.32,80.32,80.27,80.28,67735.0,78.4895,78.4895,78.4407,78.4504,67735.0
2024-12-19 12:35:00,80.27,80.29,80.26,80.28,75636.0,78.4407,78.4602,78.4309,78.4504,75636.0
2024-12-19 12:40:00,80.29,80.29,80.25,80.25,75264.0,78.4602,78.4602,78.4211,78.4211,75264.0
2024-12-19 12:45:00,80.26,80.27,80.24,80.25,125962.0,78.4309,78.4407,78.4114,78.4211,125962.0
2024-12-19 12:50:00,80.25,80.25,80.22,80.23,68373.0,78.4211,78.4211,78.3918,78.4016,68373.0
2024-12-19 12:55:00,80.23,80.24,80.21,80.23,102476.0,78.4016,78.4114,78.382,78.4016,102476.0
2024-12-19 13:00:00,80.23,80.24,80.17,80.17,101518.0,78.4016,78.4114,78.3429,78.3429,101518.0
2024-12-19 13:05:00,80.18,80.22,80.17,80.21,92110.0,78.3527,78.3918,78.3429,78.382,92110.0
2024-12-19 13:10:00,80.22,80.25,80.21,80.25,97232.0,78.3918,78.4211,78.382,78.4211,97232.0
2024-12-19 13:15:00,80.24,80.25,80.22,80.25,95865.0,78.4114,78.4211,78.3918,78.4211,95865.0
2024-12-19 13:20:00,80.23,80.26,80.23,80.23,344202.0,78.4016,78.4309,78.4016,78.4016,344202.0
2024-12-19 13:25:00,80.24,80.27,80.23,80.27,108053.0,78.4114,78.4407,78.4016,78.4407,108053.0
2024-12-19 13:30:00,80.27,80.29,80.25,80.27,99711.0,78.4407,78.4602,78.4211,78.4407,99711.0
2024-12-19 13:35:00,80.27,80.29,80.26,80.27,129997.0,78.4407,78.4602,78.4309,78.4407,129997.0
2024-12-19 13:40:00,80.28,80.32,80.27,80.31,127156.0,78.4504,78.4895,78.4407,78.4798,127156.0
2024-12-19 13:45:00,80.31,80.32,80.29,80.31,77040.0,78.4798,78.4895,78.4602,78.4798,77040.0
2024-12-19 13:50:00,80.31,80.34,80.3,80.34,132112.0,78.4798,78.5091,78.47,78.5091,132112.0
2024-12-19 13:55:00,80.33,80.4,80.33,80.4,106977.0,78.4993,78.5677,78.4993,78.5677,106977.0
2024-12-19 14:00:00,80.39,80.4,80.35,80.38,29397.0,78.5579,78.5677,78.5188,78.5482,29397.0
2024-12-19 14:05:00,80.37,80.4,80.36,80.4,40056.0,78.5384,78.5677,78.5286,78.5677,40056.0
2024-12-19 14:10:00,80.4,80.42,80.38,80.42,64975.0,78.5677,78.5872,78.5482,78.5872,64975.0
2024-12-19 14:15:00,80.42,80.44,80.4,80.41,51607.0,78.5872,78.6068,78.5677,78.5775,51607.0
2024-12-19 14:20:00,80.4,80.41,80.39,80.4,15445.0,78.5677,78.5775,78.5579,78.5677,15445.0
2024-12-19 14:25:00,80.4,80.41,80.37,80.39,89136.0,78.5677,78.5775,78.5384,78.5579,89136.0
2024-12-19 14:30:00,80.39,80.4,80.37,80.39,63708.0,78.5579,78.5677,78.5384,78.5579,63708.0
2024-12-19 14:35:00,80.4,80.4,80.38,80.39,36763.0,78.5677,78.5677,78.5482,78.5579,36763.0
2024-12-19 14:40:00,80.39,80.39,80.37,80.38,53320.0,78.5579,78.5579,78.5384,78.5482,53320.0
2024-12-19 14:45:00,80.38,80.38,80.34,80.34,82582.0,78.5482,78.5482,78.5091,78.5091,82582.0
2024-12-19 14:50:00,80.34,80.36,80.33,80.35,39651.0,78.5091,78.5286,78.4993,78.5188,39651.0
2024-12-19 14:55:00,80.34,80.37,80.28,80.29,100311.0,78.5091,78.5384,78.4504,78.4602,100311.0
2024-12-19 15:00:00,80.29,80.31,80.28,80.29,71470.0,78.4602,78.4798,78.4504,78.4602,71470.0
2024-12-19 15:05:00,80.28,80.3,80.27,80.29,47934.0,78.4504,78.47,78.4407,78.4602,47934.0
2024-12-19 15:10:00,80.28,80.28,80.25,80.27,108338.0,78.4504,78.4504,78.4211,78.4407,108338.0
2024-12-19 15:15:00,80.26,80.3,80.26,80.3,58198.0,78.4309,78.47,78.4309,78.47,58198.0
2024-12-19 15:20:00,80.29,80.3,80.27,80.29,49825.0,78.4602,78.47,78.4407,78.4602,49825.0
2024-12-19 15:25:00,80.29,80.3,80.28,80.29,1567612.0,78.4602,78.47,78.4504,78.4602,1567612.0
2024-12-19 15:30:00,80.29,80.29,80.27,80.28,36201.0,78.4602,78.4602,78.4407,78.4504,36201.0
2024-12-19 15:35:00,80.28,80.29,80.26,80.29,142053.0,78.4504,78.4602,78.4309,78.4602,142053.0
2024-12-19 15:40:00,80.29,80.31,80.28,80.3,38226.0,78.4602,78.4798,78.4504,78.47,38226.0
2024-12-19 15:45:00,80.3,80.31,80.29,80.3,34509.0,78.47,78.4798,78.4602,78.47,34509.0
2024-12-19 15:50:00,80.3,80.31,80.28,80.31,55826.0,78.47,78.4798,78.4504,78.4798,55826.0
2024-12-19 15:55:00,80.31,80.34,80.29,80.3,191783.0,78.4798,78.5091,78.4602,78.47,191783.0
2024-12-20 09:30:00,80.61,80.68,80.55,80.57,372584.0,78.7729,78.8413,78.7143,78.7338,372584.0
2024-12-20 09:35:00,80.58,80.59,80.56,80.59,25269.0,78.7436,78.7534,78.7241,78.7534,25269.0
2024-12-20 09:40:00,80.58,80.59,80.55,80.55,34821.0,78.7436,78.7534,78.7143,78.7143,34821.0
2024-12-20 09:45:00,80.55,80.56,80.53,80.55,147136.0,78.7143,78.7241,78.6947,78.7143,147136.0
2024-12-20 09:50:00,80.55,80.58,80.53,80.55,121717.0,78.7143,78.7436,78.6947,78.7143,121717.0
2024-12-20 09:55:00,80.54,80.56,80.54,80.56,78847.0,78.7045,78.7241,78.7045,78.7241,78847.0
2024-12-20 10:00:00,80.56,80.58,80.52,80.55,65419.0,78.7241,78.7436,78.685,78.7143,65419.0
2024-12-20 10:05:00,80.56,80.57,80.54,80.56,54950.0,78.7241,78.7338,78.7045,78.7241,54950.0
2024-12-20 10:10:00,80.56,80.56,80.51,80.53,47664.0,78.7241,78.7241,78.6752,78.6947,47664.0
2024-12-20 10:15:00,80.53,80.55,80.52,80.54,74177.0,78.6947,78.7143,78.685,78.7045,74177.0
2024-12-20 10:20:00,80.54,80.54,80.52,80.52,50346.0,78.7045,78.7045,78.685,78.685,50346.0
2024-12-20 10:25:00,80.52,80.54,80.51,80.52,376176.0,78.685,78.7045,78.6752,78.685,376176.0
2024-12-20 10:30:00,80.53,80.58,80.52,80.58,280711.0,78.6947,78.7436,78.685,78.7436,280711.0
2024-12-20 10:35:00,80.58,80.6,80.57,80.59,98969.0,78.7436,78.7631,78.7338,78.7534,98969.0
2024-12-20 10:40:00,80.59,80.64,80.59,80.64,95437.0,78.7534,78.8022,78.7534,78.8022,95437.0
2024-12-20 10:45:00,80.64,80.66,80.63,80.64,30347.0,78.8022,78.8218,78.7925,78.8022,30347.0
2024-12-20 10:50:00,80.64,80.68,80.64,80.67,29581.0,78.8022,78.8413,78.8022,78.8316,29581.0
2024-12-20 10:55:00,80.67,80.7,80.66,80.68,202017.0,78.8316,78.8609,78.8218,78.8413,202017.0
2024-12-20 11:00:00,80.67,80.69,80.66,80.68,96094.0,78.8316,78.8511,78.8218,78.8413,96094.0
2024-12-20 11:05:00,80.68,80.71,80.68,80.69,152811.0,78.8413,78.8706,78.8413,78.8511,152811.0
2024-12-20 11:10:00,80.69,80.7,80.67,80.68,65150.0,78.8511,78.8609,78.8316,78.8413,65150.0
2024-12-20 11:15:00,80.69,80.71,80.67,80.71,55089.0,78.8511,78.8706,78.8316,78.8706,55089.0
2024-12-20 11:20:00,80.71,80.74,80.7,80.73,59876.0,78.8706,78.9,78.8609,78.8902,59876.0
2024-12-20 11:25:00,80.73,80.74,80.7,80.72,81247.0,78.8902,78.9,78.8609,78.8804,81247.0
2024-12-20 11:30:00,80.72,80.72,80.7,80.7,107637.0,78.8804,78.8804,78.8609,78.8609,107637.0
2024-12-20 11:35:00,80.7,80.76,80.7,80.76,39890.0,78.8609,78.9195,78.8609,78.9195,39890.0
2024-12-20 11:40:00,80.75,80.77,80.74,80.77,66118.0,78.9097,78.9293,78.9,78.9293,66118.0
2024-12-20 11:45:00,80.76,80.78,80.76,80.78,65852.0,78.9195,78.939,78.9195,78.939,65852.0
2024-12-20 11:50:00,80.78,80.79,80.76,80.77,44524.0,78.939,78.9488,78.9195,78.9293,44524.0
2024-12-20 11:55:00,80.78,80.82,80.77,80.81,94232.0,78.939,78.9781,78.9293,78.9684,94232.0
2024-12-20 12:00:00,80.81,80.82,80.78,80.81,48910.0,78.9684,78.9781,78.939,78.9684,48910.0
2024-12-20 12:05:00,80.81,80.82,80.8,80.81,40333.0,78.9684,78.9781,78.9586,78.9684,40333.0
2024-12-20 12:10:00,80.81,80.81,80.78,80.8,51261.0,78.9684,78.9684,78.939,78.9586,51261.0
2024-12-20 12:15:00,80.8,80.83,80.79,80.81,42678.0,78.9586,78.9879,78.9488,78.9684,42678.0
2024-12-20 12:20:00,80.81,80.82,80.79,80.81,46935.0,78.9684,78.9781,78.9488,78.9684,46935.0
2024-12-20 12:25:00,80.81,80.82,80.79,80.79,59615.0,78.9684,78.9781,78.9488,78.9488,59615.0
2024-12-20 12:30:00,80.79,80.79,80.75,80.77,48317.0,78.9488,78.9488,78.9097,78.9293,48317.0
2024-12-20 12:35:00,80.77,80.78,80.76,80.76,54898.0,78.9293,78.939,78.9195,78.9195,54898.0
2024-12-20 12:40:00,80.76,80.77,80.75,80.77,38337.0,78.9195,78.9293,78.9097,78.9293,38337.0
2024-12-20 12:45:00,80.76,80.77,80.73,80.73,49928.0,78.9195,78.9293,78.8902,78.8902,49928.0
2024-12-20 12:50:00,80.73,80.77,80.73,80.77,40635.0,78.8902,78.9293,78.8902,78.9293,40635.0
2024-12-20 12:55:00,80.76,80.77,80.74,80.74,36122.0,78.9195,78.9293,78.9,78.9,36122.0
2024-12-20 13:00:00,80.73,80.74,80.71,80.72,55824.0,78.8902,78.9,78.8706,78.8804,55824.0
2024-12-20 13:05:00,80.72,80.72,80.69,80.7,299883.0,78.8804,78.8804,78.8511,78.8609,299883.0
2024-12-20 13:10:00,80.7,80.7,80.68,80.69,86414.0,78.8609,78.8609,78.8413,78.8511,86414.0
2024-12-20 13:15:00,80.69,80.7,80.68,80.7,203284.0,78.8511,78.8609,78.8413,78.8609,203284.0
2024-12-20 13:20:00,80.7,80.7,80.67,80.68,56038.0,78.8609,78.8609,78.8316,78.8413,56038.0
2024-12-20 13:25:00,80.68,80.68,80.64,80.65,53226.0,78.8413,78.8413,78.8022,78.812,53226.0
2024-12-20 13:30:00,80.65,80.67,80.64,80.64,36208.0,78.812,78.8316,78.8022,78.8022,36208.0
2024-12-20 13:35:00,80.65,80.68,80.64,80.67,27379.0,78.812,78.8413,78.8022,78.8316,27379.0
2024-12-20 13:40:00,80.67,80.69,80.66,80.67,42634.0,78.8316,78.8511,78.8218,78.8316,42634.0
2024-12-20 13:45:00,80.67,80.69,80.67,80.69,59270.0,78.8316,78.8511,78.8316,78.8511,59270.0
2024-12-20 13:50:00,80.69,80.7,80.68,80.68,54244.0,78.8511,78.8609,78.8413,78.8413,54244.0
2024-12-20 13:55:00,80.68,80.69,80.66,80.67,46841.0,78.8413,78.8511,78.8218,78.8316,46841.0
2024-12-20 14:00:00,80.67,80.69,80.66,80.69,30067.0,78.8316,78.8511,78.8218,78.8511,30067.0
2024-12-20 14:05:00,80.69,80.69,80.66,80.67,48911.0,78.8511,78.8511,78.8218,78.8316,48911.0
2024-12-20 14:10:00,80.66,80.68,80.66,80.67,53861.0,78.8218,78.8413,78.8218,78.8316,53861.0
2024-12-20 14:15:00,80.68,80.69,80.67,80.68,58863.0,78.8413,78.8511,78.8316,78.8413,58863.0
2024-12-20 14:20:00,80.69,80.7,80.67,80.67,67192.0,78.8511,78.8609,78.8316,78.8316,67192.0
2024-12-20 14:25:00,80.67,80.68,80.65,80.65,40618.0,78.8316,78.8413,78.812,78.812,40618.0
2024-12-20 14:30:00,80.66,80.7,80.65,80.69,36344.0,78.8218,78.8609,78.812,78.8511,36344.0
2024-12-20 14:35:00,80.69,80.7,80.67,80.67,36076.0,78.8511,78.8609,78.8316,78.8316,36076.0
2024-12-20 14:40:00,80.67,80.68,80.67,80.67,43543.0,78.8316,78.8413,78.8316,78.8316,43543.0
2024-12-20 14:45:00,80.67,80.68,80.66,80.67,156717.0,78.8316,78.8413,78.8218,78.8316,156717.0
2024-12-20 14:50:00,80.66,80.66,80.63,80.64,73887.0,78.8218,78.8218,78.7925,78.8022,73887.0
2024-12-20 14:55:00,80.64,80.65,80.62,80.64,184034.0,78.8022,78.812,78.7827,78.8022,184034.0
2024-12-20 15:00:00,80.64,80.66,80.63,80.66,36390.0,78.8022,78.8218,78.7925,78.8218,36390.0
2024-12-20 15:05:00,80.65,80.65,80.64,80.65,33771.0,78.812,78.812,78.8022,78.812,33771.0
2024-12-20 15:10:00,80.65,80.66,80.64,80.66,42973.0,78.812,78.8218,78.8022,78.8218,42973.0
2024-12-20 15:15:00,80.66,80.67,80.65,80.66,59367.0,78.8218,78.8316,78.812,78.8218,59367.0
2024-12-20 15:20:00,80.66,80.66,80.65,80.66,49622.0,78.8218,78.8218,78.812,78.8218,49622.0
2024-12-20 15:25:00,80.66,80.67,80.65,80.66,52080.0,78.8218,78.8316,78.812,78.8218,52080.0
2024-12-20 15:30:00,80.66,80.67,80.63,80.64,33882.0,78.8218,78.8316,78.7925,78.8022,33882.0
2024-12-20 15:35:00,80.64,80.65,80.62,80.64,29181.0,78.8022,78.812,78.7827,78.8022,29181.0
2024-12-20 15:40:00,80.64,80.64,80.61,80.63,45494.0,78.8022,78.8022,78.7729,78.7925,45494.0
2024-12-20 15:45:00,80.62,80.65,80.62,80.62,43174.0,78.7827,78.812,78.7827,78.7827,43174.0
2024-12-20 15:50:00,80.62,80.62,80.6,80.61,63211.0,78.7827,78.7827,78.7631,78.7729,63211.0
2024-12-20 15:55:00,80.61,80.61,80.58,80.59,351332.0,78.7729,78.7729,78.7436,78.7534,351332.0
2024-12-23 09:30:00,80.59,80.61,80.54,80.57,45589.0,78.7534,78.7729,78.7045,78.7338,45589.0
2024-12-23 09:35:00,80.57,80.57,80.54,80.55,35338.0,78.7338,78.7338,78.7045,78.7143,35338.0
2024-12-23 09:40:00,80.55,80.55,80.51,80.53,150877.0,78.7143,78.7143,78.6752,78.6947,150877.0
2024-12-23 09:45:00,80.52,80.53,80.5,80.51,37502.0,78.685,78.6947,78.6654,78.6752,37502.0
2024-12-23 09:50:00,80.5,80.51,80.47,80.48,45238.0,78.6654,78.6752,78.6361,78.6459,45238.0
2024-12-23 09:55:00,80.48,80.5,80.47,80.49,52263.0,78.6459,78.6654,78.6361,78.6557,52263.0
2024-12-23 10:00:00,80.5,80.53,80.49,80.5,80713.0,78.6654,78.6947,78.6557,78.6654,80713.0
2024-12-23 10:05:00,80.49,80.51,80.47,80.47,34626.0,78.6557,78.6752,78.6361,78.6361,34626.0
2024-12-23 10:10:00,80.47,80.48,80.44,80.45,34455.0,78.6361,78.6459,78.6068,78.6166,34455.0
2024-12-23 10:15:00,80.45,80.46,80.42,80.43,24878.0,78.6166,78.6263,78.5872,78.597,24878.0
2024-12-23 10:20:00,80.43,80.44,80.42,80.43,61907.0,78.597,78.6068,78.5872,78.597,61907.0
2024-12-23 10:25:00,80.43,80.44,80.42,80.42,132333.0,78.597,78.6068,78.5872,78.5872,132333.0
2024-12-23 10:30:00,80.42,80.44,80.41,80.42,82854.0,78.5872,78.6068,78.5775,78.5872,82854.0
2024-12-23 10:35:00,80.43,80.44,80.42,80.44,216708.0,78.597,78.6068,78.5872,78.6068,216708.0
2024-12-23 10:40:00,80.44,80.44,80.42,80.42,98771.0,78.6068,78.6068,78.5872,78.5872,98771.0
2024-12-23 10:45:00,80.42,80.44,80.42,80.44,45074.0,78.5872,78.6068,78.5872,78.6068,45074.0
2024-12-23 10:50:00,80.43,80.43,80.42,80.43,72126.0,78.597,78.597,78.5872,78.597,72126.0
2024-12-23 10:55:00,80.42,80.44,80.41,80.42,62807.0,78.5872,78.6068,78.5775,78.5872,62807.0
2024-12-23 11:00:00,80.42,80.45,80.41,80.44,25814.0,78.5872,78.6166,78.5775,78.6068,25814.0
2024-12-23 11:05:00,80.44,80.46,80.42,80.42,18849.0,78.6068,78.6263,78.5872,78.5872,18849.0
2024-12-23 11:10:00,80.42,80.44,80.42,80.43,20016.0,78.5872,78.6068,78.5872,78.597,20016.0
2024-12-23 11:15:00,80.43,80.44,80.42,80.43,21517.0,78.597,78.6068,78.5872,78.597,21517.0
2024-12-23 11:20:00,80.43,80.44,80.42,80.43,48739.0,78.597,78.6068,78.5872,78.597,48739.0
2024-12-23 11:25:00,80.43,80.43,80.42,80.42,19290.0,78.597,78.597,78.5872,78.5872,19290.0
2024-12-23 11:30:00,80.42,80.43,80.41,80.42,27482.0,78.5872,78.597,78.5775,78.5872,27482.0
2024-12-23 11:35:00,80.42,80.46,80.41,80.45,101395.0,78.5872,78.6263,78.5775,78.6166,101395.0
2024-12-23 11:40:00,80.45,80.46,80.44,80.45,24357.0,78.6166,78.6263,78.6068,78.6166,24357.0
2024-12-23 11:45:00,80.45,80.47,80.45,80.46,42635.0,78.6166,78.6361,78.6166,78.6263,42635.0
2024-12-23 11:50:00,80.47,80.49,80.46,80.48,47128.0,78.6361,78.6557,78.6263,78.6459,47128.0
2024-12-23 11:55:00,80.48,80.49,80.47,80.49,28024.0,78.6459,78.6557,78.6361,78.6557,28024.0
2024-12-23 12:00:00,80.48,80.49,80.46,80.47,62188.0,78.6459,78.6557,78.6263,78.6361,62188.0
2024-12-23 12:05:00,80.47,80.48,80.46,80.47,48975.0,78.6361,78.6459,78.6263,78.6361,48975.0
2024-12-23 12:10:00,80.46,80.47,80.45,80.45,31537.0,78.6263,78.6361,78.6166,78.6166,31537.0
2024-12-23 12:15:00,80.45,80.46,80.42,80.43,28090.0,78.6166,78.6263,78.5872,78.597,28090.0
2024-12-23 12:20:00,80.42,80.43,80.42,80.42,24672.0,78.5872,78.597,78.5872,78.5872,24672.0
2024-12-23 12:25:00,80.42,80.43,80.41,80.41,16809.0,78.5872,78.597,78.5775,78.5775,16809.0
2024-12-23 12:30:00,80.41,80.42,80.39,80.4,29168.0,78.5775,78.5872,78.5579,78.5677,29168.0
2024-12-23 12:35:00,80.4,80.42,80.4,80.41,19462.0,78.5677,78.5872,78.5677,78.5775,19462.0
2024-12-23 12:40:00,80.41,80.41,80.38,80.39,12240.0,78.5775,78.5775,78.5482,78.5579,12240.0
2024-12-23 12:45:00,80.39,80.4,80.38,80.4,36109.0,78.5579,78.5677,78.5482,78.5677,36109.0
2024-12-23 12:50:00,80.4,80.4,80.39,80.39,17174.0,78.5677,78.5677,78.5579,78.5579,17174.0
2024-12-23 12:55:00,80.39,80.4,80.39,80.4,20835.0,78.5579,78.5677,78.5579,78.5677,20835.0
2024-12-23 13:00:00,80.4,80.42,80.39,80.42,32232.0,78.5677,78.5872,78.5579,78.5872,32232.0
2024-12-23 13:05:00,80.42,80.43,80.41,80.42,59963.0,78.5872,78.597,78.5775,78.5872,59963.0
2024-12-23 13:10:00,80.41,80.42,80.4,80.42,54596.0,78.5775,78.5872,78.5677,78.5872,54596.0
2024-12-23 13:15:00,80.41,80.42,80.4,80.42,21921.0,78.5775,78.5872,78.5677,78.5872,21921.0
2024-12-23 13:20:00,80.42,80.42,80.39,80.39,20783.0,78.5872,78.5872,78.5579,78.5579,20783.0
2024-12-23 13:25:00,80.39,80.42,80.39,80.42,13398.0,78.5579,78.5872,78.5579,78.5872,13398.0
2024-12-23 13:30:00,80.42,80.45,80.41,80.44,19667.0,78.5872,78.6166,78.5775,78.6068,19667.0
2024-12-23 13:35:00,80.43,80.44,80.42,80.43,23992.0,78.597,78.6068,78.5872,78.597,23992.0
2024-12-23 13:40:00,80.43,80.44,80.41,80.42,25778.0,78.597,78.6068,78.5775,78.5872,25778.0
2024-12-23 13:45:00,80.41,80.42,80.4,80.4,13528.0,78.5775,78.5872,78.5677,78.5677,13528.0
2024-12-23 13:50:00,80.4,80.41,80.39,80.41,196116.0,78.5677,78.5775,78.5579,78.5775,196116.0
2024-12-23 13:55:00,80.4,80.41,80.39,80.4,55558.0,78.5677,78.5775,78.5579,78.5677,55558.0
2024-12-23 14:00:00,80.4,80.4,80.39,80.4,53281.0,78.5677,78.5677,78.5579,78.5677,53281.0
2024-12-23 14:05:00,80.39,80.4,80.39,80.4,35872.0,78.5579,78.5677,78.5579,78.5677,35872.0
2024-12-23 14:10:00,80.4,80.4,80.38,80.38,18436.0,78.5677,78.5677,78.5482,78.5482,18436.0
2024-12-23 14:15:00,80.38,80.39,80.37,80.38,36298.0,78.5482,78.5579,78.5384,78.5482,36298.0
2024-12-23 14:20:00,80.38,80.38,80.35,80.36,38596.0,78.5482,78.5482,78.5188,78.5286,38596.0
2024-12-23 14:25:00,80.35,80.35,80.34,80.35,28137.0,78.5188,78.5188,78.5091,78.5188,28137.0
2024-12-23 14:30:00,80.35,80.37,80.34,80.34,33074.0,78.5188,78.5384,78.5091,78.5091,33074.0
2024-12-23 14:35:00,80.34,80.36,80.34,80.34,98098.0,78.5091,78.5286,78.5091,78.5091,98098.0
2024-12-23 14:40:00,80.34,80.36,80.34,80.36,23079.0,78.5091,78.5286,78.5091,78.5286,23079.0
2024-12-23 14:45:00,80.36,80.36,80.33,80.34,23936.0,78.5286,78.5286,78.4993,78.5091,23936.0
2024-12-23 14:50:00,80.34,80.38,80.33,80.37,33767.0,78.5091,78.5482,78.4993,78.5384,33767.0
2024-12-23 14:55:00,80.38,80.38,80.33,80.33,95097.0,78.5482,78.5482,78.4993,78.4993,95097.0
2024-12-23 15:00:00,80.33,80.36,80.33,80.35,53023.0,78.4993,78.5286,78.4993,78.5188,53023.0
2024-12-23 15:05:00,80.35,80.37,80.35,80.36,34253.0,78.5188,78.5384,78.5188,78.5286,34253.0
2024-12-23 15:10:00,80.36,80.38,80.35,80.37,18259.0,78.5286,78.5482,78.5188,78.5384,18259.0
2024-12-23 15:15:00,80.37,80.37,80.35,80.36,19118.0,78.5384,78.5384,78.5188,78.5286,19118.0
2024-12-23 15:20:00,80.36,80.37,80.35,80.35,41978.0,78.5286,78.5384,78.5188,78.5188,41978.0
2024-12-23 15:25:00,80.36,80.38,80.35,80.37,53343.0,78.5286,78.5482,78.5188,78.5384,53343.0
2024-12-23 15:30:00,80.37,80.38,80.36,80.37,31483.0,78.5384,78.5482,78.5286,78.5384,31483.0
2024-12-23 15:35:00,80.37,80.39,80.36,80.39,67510.0,78.5384,78.5579,78.5286,78.5579,67510.0
2024-12-23 15:40:00,80.4,80.41,80.39,80.4,28145.0,78.5677,78.5775,78.5579,78.5677,28145.0
2024-12-23 15:45:00,80.39,80.41,80.39,80.41,66360.0,78.5579,78.5775,78.5579,78.5775,66360.0
2024-12-23 15:50:00,80.41,80.42,80.4,80.42,72936.0,78.5775,78.5872,78.5677,78.5872,72936.0
2024-12-23 15:55:00,80.42,80.43,80.39,80.4,29147.0,78.5872,78.597,78.5579,78.5677,29147.0
2024-12-24 09:30:00,80.1,80.1,79.95,79.97,68737.0,78.5788,78.5788,78.4316,78.4513,68737.0
2024-12-24 09:35:00,79.97,79.99,79.97,79.98,17840.0,78.4513,78.4709,78.4513,78.4611,17840.0
2024-12-24 09:40:00,79.97,80.0,79.97,80.0,19250.0,78.4513,78.4807,78.4513,78.4807,19250.0
2024-12-24 09:45:00,80.0,80.01,79.99,80.0,52078.0,78.4807,78.4905,78.4709,78.4807,52078.0
2024-12-24 09:50:00,80.0,80.01,79.98,80.0,83203.0,78.4807,78.4905,78.4611,78.4807,83203.0
2024-12-24 09:55:00,80.0,80.01,79.99,80.01,17483.0,78.4807,78.4905,78.4709,78.4905,17483.0
2024-12-24 10:00:00,80.01,80.03,80.0,80.03,59023.0,78.4905,78.5101,78.4807,78.5101,59023.0
2024-12-24 10:05:00,80.03,80.05,80.02,80.04,73940.0,78.5101,78.5298,78.5003,78.5199,73940.0
2024-12-24 10:10:00,80.04,80.05,80.03,80.04,44555.0,78.5199,78.5298,78.5101,78.5199,44555.0
2024-12-24 10:15:00,80.04,80.05,80.02,80.03,87960.0,78.5199,78.5298,78.5003,78.5101,87960.0
2024-12-24 10:20:00,80.03,80.03,80.01,80.01,71890.0,78.5101,78.5101,78.4905,78.4905,71890.0
2024-12-24 10:25:00,80.02,80.03,80.01,80.02,78216.0,78.5003,78.5101,78.4905,78.5003,78216.0
2024-12-24 10:30:00,80.02,80.04,80.01,80.04,120838.0,78.5003,78.5199,78.4905,78.5199,120838.0
2024-12-24 10:35:00,80.04,80.04,80.02,80.04,17513.0,78.5199,78.5199,78.5003,78.5199,17513.0
2024-12-24 10:40:00,80.03,80.03,80.01,80.03,81392.0,78.5101,78.5101,78.4905,78.5101,81392.0
2024-12-24 10:45:00,80.03,80.04,80.02,80.03,33427.0,78.5101,78.5199,78.5003,78.5101,33427.0
2024-12-24 10:50:00,80.03,80.04,80.01,80.02,23123.0,78.5101,78.5199,78.4905,78.5003,23123.0
2024-12-24 10:55:00,80.01,80.04,80.01,80.04,20473.0,78.4905,78.5199,78.4905,78.5199,20473.0
2024-12-24 11:00:00,80.04,80.04,80.02,80.04,70922.0,78.5199,78.5199,78.5003,78.5199,70922.0
2024-12-24 11:05:00,80.04,80.04,80.01,80.03,26568.0,78.5199,78.5199,78.4905,78.5101,26568.0
2024-12-24 11:10:00,80.02,80.04,80.02,80.04,15325.0,78.5003,78.5199,78.5003,78.5199,15325.0
2024-12-24 11:15:00,80.04,80.06,80.03,80.06,40611.0,78.5199,78.5396,78.5101,78.5396,40611.0
2024-12-24 11:20:00,80.05,80.06,80.04,80.06,29929.0,78.5298,78.5396,78.5199,78.5396,29929.0
2024-12-24 11:25:00,80.06,80.06,80.05,80.05,15622.0,78.5396,78.5396,78.5298,78.5298,15622.0
2024-12-24 11:30:00,80.05,80.11,80.04,80.11,42310.0,78.5298,78.5886,78.5199,78.5886,42310.0
2024-12-24 11:35:00,80.11,80.12,80.09,80.1,87858.0,78.5886,78.5984,78.569,78.5788,87858.0
2024-12-24 11:40:00,80.1,80.12,80.1,80.12,55976.0,78.5788,78.5984,78.5788,78.5984,55976.0
2024-12-24 11:45:00,80.12,80.13,80.08,80.09,54105.0,78.5984,78.6082,78.5592,78.569,54105.0
2024-12-24 11:50:00,80.09,80.11,80.08,80.11,27427.0,78.569,78.5886,78.5592,78.5886,27427.0
2024-12-24 11:55:00,80.11,80.11,80.1,80.11,10310.0,78.5886,78.5886,78.5788,78.5886,10310.0
2024-12-24 12:00:00,80.11,80.12,80.1,80.12,35784.0,78.5886,78.5984,78.5788,78.5984,35784.0
2024-12-24 12:05:00,80.12,80.15,80.12,80.15,287770.0,78.5984,78.6279,78.5984,78.6279,287770.0
2024-12-24 12:10:00,80.15,80.15,80.14,80.15,174130.0,78.6279,78.6279,78.618,78.6279,174130.0
2024-12-24 12:15:00,80.15,80.19,80.14,80.19,331664.0,78.6279,78.6671,78.618,78.6671,331664.0
2024-12-24 12:20:00,80.19,80.23,80.18,80.21,242089.0,78.6671,78.7063,78.6573,78.6867,242089.0
2024-12-24 12:25:00,80.21,80.22,80.2,80.2,48659.0,78.6867,78.6965,78.6769,78.6769,48659.0
2024-12-24 12:30:00,80.21,80.22,80.2,80.22,42324.0,78.6867,78.6965,78.6769,78.6965,42324.0
2024-12-24 12:35:00,80.22,80.22,80.19,80.2,26658.0,78.6965,78.6965,78.6671,78.6769,26658.0
2024-12-24 12:40:00,80.21,80.22,80.2,80.22,25238.0,78.6867,78.6965,78.6769,78.6965,25238.0
2024-12-24 12:45:00,80.21,80.22,80.19,80.2,31521.0,78.6867,78.6965,78.6671,78.6769,31521.0
2024-12-24 12:50:00,80.21,80.23,80.21,80.23,46192.0,78.6867,78.7063,78.6867,78.7063,46192.0
2024-12-24 12:55:00,80.23,80.25,80.22,80.25,88091.0,78.7063,78.726,78.6965,78.726,88091.0
2024-12-26 09:30:00,79.97,80.01,79.96,80.01,41877.0,78.4513,78.4905,78.4415,78.4905,41877.0
2024-12-26 09:35:00,80.01,80.03,80.0,80.01,22747.0,78.4905,78.5101,78.4807,78.4905,22747.0
2024-12-26 09:40:00,80.01,80.02,79.99,80.0,15699.0,78.4905,78.5003,78.4709,78.4807,15699.0
2024-12-26 09:45:00,80.0,80.02,79.99,80.02,30252.0,78.4807,78.5003,78.4709,78.5003,30252.0
2024-12-26 09:50:00,80.02,80.03,79.99,80.0,16605.0,78.5003,78.5101,78.4709,78.4807,16605.0
2024-12-26 09:55:00,80.0,80.01,79.97,80.01,21448.0,78.4807,78.4905,78.4513,78.4905,21448.0
2024-12-26 10:00:00,80.0,80.01,79.98,79.99,29800.0,78.4807,78.4905,78.4611,78.4709,29800.0
2024-12-26 10:05:00,79.99,80.0,79.97,79.98,59333.0,78.4709,78.4807,78.4513,78.4611,59333.0
2024-12-26 10:10:00,79.98,80.0,79.97,80.0,41875.0,78.4611,78.4807,78.4513,78.4807,41875.0
2024-12-26 10:15:00,80.0,80.01,79.99,79.99,588779.0,78.4807,78.4905,78.4709,78.4709,588779.0
2024-12-26 10:20:00,80.0,80.0,79.99,80.0,75314.0,78.4807,78.4807,78.4709,78.4807,75314.0
2024-12-26 10:25:00,80.0,80.01,79.99,80.0,73243.0,78.4807,78.4905,78.4709,78.4807,73243.0
2024-12-26 10:30:00,80.0,80.01,79.99,80.0,38804.0,78.4807,78.4905,78.4709,78.4807,38804.0
2024-12-26 10:35:00,80.0,80.03,79.99,80.03,348832.0,78.4807,78.5101,78.4709,78.5101,348832.0
2024-12-26 10:40:00,80.03,80.04,80.02,80.04,44352.0,78.5101,78.5199,78.5003,78.5199,44352.0
2024-12-26 10:45:00,80.04,80.04,80.01,80.03,44894.0,78.5199,78.5199,78.4905,78.5101,44894.0
2024-12-26 10:50:00,80.03,80.03,80.0,80.02,53816.0,78.5101,78.5101,78.4807,78.5003,53816.0
2024-12-26 10:55:00,80.02,80.06,80.01,80.06,25604.0,78.5003,78.5396,78.4905,78.5396,25604.0
2024-12-26 11:00:00,80.06,80.09,80.06,80.09,27926.0,78.5396,78.569,78.5396,78.569,27926.0
2024-12-26 11:05:00,80.09,80.1,80.07,80.09,33114.0,78.569,78.5788,78.5494,78.569,33114.0
2024-12-26 11:10:00,80.09,80.12,80.09,80.1,46007.0,78.569,78.5984,78.569,78.5788,46007.0
2024-12-26 11:15:00,80.09,80.1,80.08,80.09,17631.0,78.569,78.5788,78.5592,78.569,17631.0
2024-12-26 11:20:00,80.09,80.11,80.09,80.11,45827.0,78.569,78.5886,78.569,78.5886,45827.0
2024-12-26 11:25:00,80.1,80.13,80.1,80.13,28163.0,78.5788,78.6082,78.5788,78.6082,28163.0
2024-12-26 11:30:00,80.13,80.14,80.12,80.13,21309.0,78.6082,78.618,78.5984,78.6082,21309.0
2024-12-26 11:35:00,80.13,80.14,80.12,80.14,25195.0,78.6082,78.618,78.5984,78.618,25195.0
2024-12-26 11:40:00,80.14,80.15,80.12,80.15,21418.0,78.618,78.6279,78.5984,78.6279,21418.0
2024-12-26 11:45:00,80.15,80.15,80.13,80.15,41866.0,78.6279,78.6279,78.6082,78.6279,41866.0
2024-12-26 11:50:00,80.15,80.16,80.14,80.15,56325.0,78.6279,78.6377,78.618,78.6279,56325.0
2024-12-26 11:55:00,80.15,80.16,80.14,80.16,36425.0,78.6279,78.6377,78.618,78.6377,36425.0
2024-12-26 12:00:00,80.16,80.17,80.15,80.16,1352949.0,78.6377,78.6475,78.6279,78.6377,1352949.0
2024-12-26 12:05:00,80.16,80.16,80.13,80.14,12011.0,78.6377,78.6377,78.6082,78.618,12011.0
2024-12-26 12:10:00,80.14,80.16,80.14,80.14,134436.0,78.618,78.6377,78.618,78.618,134436.0
2024-12-26 12:15:00,80.14,80.15,80.13,80.14,13661.0,78.618,78.6279,78.6082,78.618,13661.0
2024-12-26 12:20:00,80.14,80.15,80.1,80.1,371216.0,78.618,78.6279,78.5788,78.5788,371216.0
2024-12-26 12:25:00,80.1,80.13,80.1,80.11,77230.0,78.5788,78.6082,78.5788,78.5886,77230.0
2024-12-26 12:30:00,80.11,80.12,80.1,80.12,133270.0,78.5886,78.5984,78.5788,78.5984,133270.0
2024-12-26 12:35:00,80.12,80.12,80.09,80.12,89532.0,78.5984,78.5984,78.569,78.5984,89532.0
2024-12-26 12:40:00,80.12,80.12,80.09,80.11,24313.0,78.5984,78.5984,78.569,78.5886,24313.0
2024-12-26 12:45:00,80.11,80.11,80.07,80.07,27837.0,78.5886,78.5886,78.5494,78.5494,27837.0
2024-12-26 12:50:00,80.07,80.08,80.06,80.08,7723.0,78.5494,78.5592,78.5396,78.5592,7723.0
2024-12-26 12:55:00,80.08,80.09,80.07,80.09,29465.0,78.5592,78.569,78.5494,78.569,29465.0
2024-12-26 13:00:00,80.09,80.21,80.07,80.2,162703.0,78.569,78.6867,78.5494,78.6769,162703.0
2024-12-26 13:05:00,80.2,80.25,80.19,80.25,54834.0,78.6769,78.726,78.6671,78.726,54834.0
2024-12-26 13:10:00,80.25,80.25,80.22,80.23,27537.0,78.726,78.726,78.6965,78.7063,27537.0
2024-12-26 13:15:00,80.23,80.25,80.22,80.24,34430.0,78.7063,78.726,78.6965,78.7161,34430.0
2024-12-26 13:20:00,80.25,80.25,80.24,80.25,15479.0,78.726,78.726,78.7161,78.726,15479.0
2024-12-26 13:25:00,80.25,80.29,80.24,80.27,37609.0,78.726,78.7652,78.7161,78.7456,37609.0
2024-12-26 13:30:00,80.27,80.28,80.25,80.26,59642.0,78.7456,78.7554,78.726,78.7358,59642.0
2024-12-26 13:35:00,80.26,80.27,80.25,80.25,25919.0,78.7358,78.7456,78.726,78.726,25919.0
2024-12-26 13:40:00,80.26,80.26,80.25,80.26,196834.0,78.7358,78.7358,78.726,78.7358,196834.0
2024-12-26 13:45:00,80.26,80.31,80.25,80.31,88099.0,78.7358,78.7848,78.726,78.7848,88099.0
2024-12-26 13:50:00,80.31,80.31,80.28,80.3,22628.0,78.7848,78.7848,78.7554,78.775,22628.0
2024-12-26 13:55:00,80.3,80.31,80.29,80.31,14505.0,78.775,78.7848,78.7652,78.7848,14505.0
2024-12-26 14:00:00,80.31,80.32,80.29,80.31,132092.0,78.7848,78.7946,78.7652,78.7848,132092.0
2024-12-26 14:05:00,80.31,80.33,80.3,80.31,80255.0,78.7848,78.8044,78.775,78.7848,80255.0
2024-12-26 14:10:00,80.31,80.32,80.3,80.31,85522.0,78.7848,78.7946,78.775,78.7848,85522.0
2024-12-26 14:15:00,80.31,80.32,80.28,80.31,58771.0,78.7848,78.7946,78.7554,78.7848,58771.0
2024-12-26 14:20:00,80.31,80.33,80.3,80.32,46680.0,78.7848,78.8044,78.775,78.7946,46680.0
2024-12-26 14:25:00,80.32,80.33,80.32,80.33,49671.0,78.7946,78.8044,78.7946,78.8044,49671.0
2024-12-26 14:30:00,80.33,80.33,80.3,80.31,39118.0,78.8044,78.8044,78.775,78.7848,39118.0
2024-12-26 14:35:00,80.31,80.32,80.29,80.31,22997.0,78.7848,78.7946,78.7652,78.7848,22997.0
2024-12-26 14:40:00,80.31,80.33,80.31,80.33,17083.0,78.7848,78.8044,78.7848,78.8044,17083.0
2024-12-26 14:45:00,80.33,80.34,80.32,80.34,21931.0,78.8044,78.8142,78.7946,78.8142,21931.0
2024-12-26 14:50:00,80.34,80.34,80.32,80.32,17782.0,78.8142,78.8142,78.7946,78.7946,17782.0
2024-12-26 14:55:00,80.33,80.33,80.3,80.31,64804.0,78.8044,78.8044,78.775,78.7848,64804.0
2024-12-26 15:00:00,80.31,80.32,80.3,80.31,75493.0,78.7848,78.7946,78.775,78.7848,75493.0
2024-12-26 15:05:00,80.31,80.31,80.3,80.31,31357.0,78.7848,78.7848,78.775,78.7848,31357.0
2024-12-26 15:10:00,80.31,80.32,80.3,80.32,30161.0,78.7848,78.7946,78.775,78.7946,30161.0
2024-12-26 15:15:00,80.31,80.32,80.31,80.31,56863.0,78.7848,78.7946,78.7848,78.7848,56863.0
2024-12-26 15:20:00,80.31,80.32,80.31,80.31,26667.0,78.7848,78.7946,78.7848,78.7848,26667.0
2024-12-26 15:25:00,80.31,80.32,80.31,80.32,42023.0,78.7848,78.7946,78.7848,78.7946,42023.0
2024-12-26 15:30:00,80.31,80.32,80.3,80.3,28821.0,78.7848,78.7946,78.775,78.775,28821.0
2024-12-26 15:35:00,80.31,80.33,80.3,80.33,42327.0,78.7848,78.8044,78.775,78.8044,42327.0
2024-12-26 15:40:00,80.33,80.33,80.31,80.31,39209.0,78.8044,78.8044,78.7848,78.7848,39209.0
2024-12-26 15:45:00,80.31,80.32,80.3,80.31,21579.0,78.7848,78.7946,78.775,78.7848,21579.0
2024-12-26 15:50:00,80.31,80.34,80.31,80.34,35160.0,78.7848,78.8142,78.7848,78.8142,35160.0
2024-12-26 15:55:00,80.34,80.34,80.32,80.32,205744.0,78.8142,78.8142,78.7946,78.7946,205744.0
2024-12-27 09:30:00,80.37,80.37,80.22,80.23,128537.0,78.8437,78.8437,78.6965,78.7063,128537.0
2024-12-27 09:35:00,80.22,80.26,80.22,80.23,63467.0,78.6965,78.7358,78.6965,78.7063,63467.0
2024-12-27 09:40:00,80.23,80.27,80.22,80.25,112899.0,78.7063,78.7456,78.6965,78.726,112899.0
2024-12-27 09:45:00,80.24,80.3,80.24,80.29,91716.0,78.7161,78.775,78.7161,78.7652,91716.0
2024-12-27 09:50:00,80.28,80.29,80.23,80.25,85941.0,78.7554,78.7652,78.7063,78.726,85941.0
2024-12-27 09:55:00,80.25,80.28,80.24,80.28,67312.0,78.726,78.7554,78.7161,78.7554,67312.0
2024-12-27 10:00:00,80.28,80.31,80.27,80.31,82621.0,78.7554,78.7848,78.7456,78.7848,82621.0
2024-12-27 10:05:00,80.3,80.32,80.3,80.31,80562.0,78.775,78.7946,78.775,78.7848,80562.0
2024-12-27 10:10:00,80.32,80.33,80.31,80.32,53014.0,78.7946,78.8044,78.7848,78.7946,53014.0
2024-12-27 10:15:00,80.32,80.33,80.29,80.3,27702.0,78.7946,78.8044,78.7652,78.775,27702.0
2024-12-27 10:20:00,80.3,80.33,80.29,80.33,54484.0,78.775,78.8044,78.7652,78.8044,54484.0
2024-12-27 10:25:00,80.33,80.33,80.31,80.33,32535.0,78.8044,78.8044,78.7848,78.8044,32535.0
2024-12-27 10:30:00,80.33,80.34,80.32,80.33,34886.0,78.8044,78.8142,78.7946,78.8044,34886.0
2024-12-27 10:35:00,80.32,80.33,80.29,80.31,20422.0,78.7946,78.8044,78.7652,78.7848,20422.0
2024-12-27 10:40:00,80.31,80.31,80.29,80.3,14306.0,78.7848,78.7848,78.7652,78.775,14306.0
2024-12-27 10:45:00,80.3,80.31,80.28,80.3,16594.0,78.775,78.7848,78.7554,78.775,16594.0
2024-12-27 10:50:00,80.28,80.31,80.28,80.3,13077.0,78.7554,78.7848,78.7554,78.775,13077.0
2024-12-27 10:55:00,80.3,80.31,80.28,80.29,19035.0,78.775,78.7848,78.7554,78.7652,19035.0
2024-12-27 11:00:00,80.28,80.29,80.23,80.23,21418.0,78.7554,78.7652,78.7063,78.7063,21418.0
2024-12-27 11:05:00,80.23,80.27,80.23,80.26,18303.0,78.7063,78.7456,78.7063,78.7358,18303.0
2024-12-27 11:10:00,80.26,80.27,80.25,80.26,10065.0,78.7358,78.7456,78.726,78.7358,10065.0
2024-12-27 11:15:00,80.27,80.27,80.25,80.27,41434.0,78.7456,78.7456,78.726,78.7456,41434.0
2024-12-27 11:20:00,80.28,80.31,80.27,80.3,61316.0,78.7554,78.7848,78.7456,78.775,61316.0
2024-12-27 11:25:00,80.3,80.32,80.29,80.31,40320.0,78.775,78.7946,78.7652,78.7848,40320.0
2024-12-27 11:30:00,80.31,80.32,80.25,80.3,255202.0,78.7848,78.7946,78.726,78.775,255202.0
2024-12-27 11:35:00,80.3,80.31,80.29,80.3,24732.0,78.775,78.7848,78.7652,78.775,24732.0
2024-12-27 11:40:00,80.3,80.3,80.27,80.28,28257.0,78.775,78.775,78.7456,78.7554,28257.0
2024-12-27 11:45:00,80.29,80.3,80.28,80.28,14175.0,78.7652,78.775,78.7554,78.7554,14175.0
2024-12-27 11:50:00,80.28,80.28,80.23,80.24,76138.0,78.7554,78.7554,78.7063,78.7161,76138.0
2024-12-27 11:55:00,80.23,80.24,80.22,80.23,24605.0,78.7063,78.7161,78.6965,78.7063,24605.0
2024-12-27 12:00:00,80.23,80.23,80.21,80.22,20393.0,78.7063,78.7063,78.6867,78.6965,20393.0
2024-12-27 12:05:00,80.22,80.22,80.2,80.2,35584.0,78.6965,78.6965,78.6769,78.6769,35584.0
2024-12-27 12:10:00,80.2,80.21,80.18,80.2,40480.0,78.6769,78.6867,78.6573,78.6769,40480.0
2024-12-27 12:15:00,80.2,80.22,80.18,80.19,95342.0,78.6769,78.6965,78.6573,78.6671,95342.0
2024-12-27 12:20:00,80.19,80.2,80.18,80.19,12905.0,78.6671,78.6769,78.6573,78.6671,12905.0
2024-12-27 12:25:00,80.18,80.2,80.17,80.2,33671.0,78.6573,78.6769,78.6475,78.6769,33671.0
2024-12-27 12:30:00,80.19,80.2,80.18,80.18,23800.0,78.6671,78.6769,78.6573,78.6573,23800.0
2024-12-27 12:35:00,80.18,80.19,80.16,80.18,56252.0,78.6573,78.6671,78.6377,78.6573,56252.0
2024-12-27 12:40:00,80.17,80.18,80.17,80.18,17936.0,78.6475,78.6573,78.6475,78.6573,17936.0
2024-12-27 12:45:00,80.18,80.18,80.16,80.16,25796.0,78.6573,78.6573,78.6377,78.6377,25796.0
2024-12-27 12:50:00,80.17,80.17,80.14,80.15,41458.0,78.6475,78.6475,78.618,78.6279,41458.0
2024-12-27 12:55:00,80.15,80.16,80.13,80.16,23246.0,78.6279,78.6377,78.6082,78.6377,23246.0
2024-12-27 13:00:00,80.15,80.16,80.14,80.16,25308.0,78.6279,78.6377,78.618,78.6377,25308.0
2024-12-27 13:05:00,80.16,80.16,80.15,80.15,33189.0,78.6377,78.6377,78.6279,78.6279,33189.0
2024-12-27 13:10:00,80.15,80.17,80.15,80.17,87758.0,78.6279,78.6475,78.6279,78.6475,87758.0
2024-12-27 13:15:00,80.16,80.17,80.15,80.15,31350.0,78.6377,78.6475,78.6279,78.6279,31350.0
2024-12-27 13:20:00,80.15,80.16,80.14,80.15,20902.0,78.6279,78.6377,78.618,78.6279,20902.0
2024-12-27 13:25:00,80.15,80.15,80.12,80.13,43296.0,78.6279,78.6279,78.5984,78.6082,43296.0
2024-12-27 13:30:00,80.12,80.14,80.12,80.13,10607.0,78.5984,78.618,78.5984,78.6082,10607.0
2024-12-27 13:35:00,80.14,80.17,80.13,80.16,32704.0,78.618,78.6475,78.6082,78.6377,32704.0
2024-12-27 13:40:00,80.16,80.16,80.14,80.15,14199.0,78.6377,78.6377,78.618,78.6279,14199.0
2024-12-27 13:45:00,80.14,80.15,80.12,80.13,19694.0,78.618,78.6279,78.5984,78.6082,19694.0
2024-12-27 13:50:00,80.13,80.14,80.12,80.12,18845.0,78.6082,78.618,78.5984,78.5984,18845.0
2024-12-27 13:55:00,80.12,80.14,80.12,80.13,27747.0,78.5984,78.618,78.5984,78.6082,27747.0
2024-12-27 14:00:00,80.13,80.13,80.12,80.13,76712.0,78.6082,78.6082,78.5984,78.6082,76712.0
2024-12-27 14:05:00,80.13,80.14,80.12,80.13,31672.0,78.6082,78.618,78.5984,78.6082,31672.0
2024-12-27 14:10:00,80.13,80.14,80.12,80.13,69386.0,78.6082,78.618,78.5984,78.6082,69386.0
2024-12-27 14:15:00,80.13,80.14,80.12,80.13,40697.0,78.6082,78.618,78.5984,78.6082,40697.0
2024-12-27 14:20:00,80.13,80.14,80.12,80.13,15238.0,78.6082,78.618,78.5984,78.6082,15238.0
2024-12-27 14:25:00,80.13,80.15,80.12,80.13,41018.0,78.6082,78.6279,78.5984,78.6082,41018.0
2024-12-27 14:30:00,80.13,80.13,80.12,80.13,13670.0,78.6082,78.6082,78.5984,78.6082,13670.0
2024-12-27 14:35:00,80.13,80.14,80.12,80.13,33295.0,78.6082,78.618,78.5984,78.6082,33295.0
2024-12-27 14:40:00,80.13,80.13,80.11,80.11,10386.0,78.6082,78.6082,78.5886,78.5886,10386.0
2024-12-27 14:45:00,80.12,80.12,80.11,80.12,18935.0,78.5984,78.5984,78.5886,78.5984,18935.0
2024-12-27 14:50:00,80.12,80.12,80.11,80.12,228478.0,78.5984,78.5984,78.5886,78.5984,228478.0
2024-12-27 14:55:00,80.12,80.13,80.11,80.13,163869.0,78.5984,78.6082,78.5886,78.6082,163869.0
2024-12-27 15:00:00,80.12,80.13,80.11,80.12,24479.0,78.5984,78.6082,78.5886,78.5984,24479.0
2024-12-27 15:05:00,80.12,80.13,80.1,80.12,19259.0,78.5984,78.6082,78.5788,78.5984,19259.0
2024-12-27 15:10:00,80.13,80.13,80.12,80.13,11658.0,78.6082,78.6082,78.5984,78.6082,11658.0
2024-12-27 15:15:00,80.13,80.14,80.11,80.12,20687.0,78.6082,78.618,78.5886,78.5984,20687.0
2024-12-27 15:20:00,80.12,80.13,80.11,80.13,19543.0,78.5984,78.6082,78.5886,78.6082,19543.0
2024-12-27 15:25:00,80.13,80.13,80.11,80.12,19688.0,78.6082,78.6082,78.5886,78.5984,19688.0
2024-12-27 15:30:00,80.11,80.12,80.1,80.12,67447.0,78.5886,78.5984,78.5788,78.5984,67447.0
2024-12-27 15:35:00,80.12,80.12,80.11,80.12,23067.0,78.5984,78.5984,78.5886,78.5984,23067.0
2024-12-27 15:40:00,80.11,80.12,80.09,80.1,50257.0,78.5886,78.5984,78.569,78.5788,50257.0
2024-12-27 15:45:00,80.1,80.11,80.1,80.1,87035.0,78.5788,78.5886,78.5788,78.5788,87035.0
2024-12-27 15:50:00,80.11,80.13,80.11,80.12,25799.0,78.5886,78.6082,78.5886,78.5984,25799.0
2024-12-27 15:55:00,80.12,80.13,80.1,80.12,238314.0,78.5984,78.6082,78.5788,78.5984,238314.0
2024-12-30 09:30:00,80.29,80.43,80.29,80.37,116973.0,78.7652,78.9025,78.7652,78.8437,116973.0
2024-12-30 09:35:00,80.37,80.37,80.33,80.34,70417.0,78.8437,78.8437,78.8044,78.8142,70417.0
2024-12-30 09:40:00,80.34,80.35,80.32,80.34,56531.0,78.8142,78.8241,78.7946,78.8142,56531.0
2024-12-30 09:45:00,80.34,80.37,80.33,80.37,81872.0,78.8142,78.8437,78.8044,78.8437,81872.0
2024-12-30 09:50:00,80.37,80.4,80.36,80.4,51945.0,78.8437,78.8731,78.8339,78.8731,51945.0
2024-12-30 09:55:00,80.39,80.41,80.38,80.4,27536.0,78.8633,78.8829,78.8535,78.8731,27536.0
2024-12-30 10:00:00,80.39,80.41,80.37,80.41,74178.0,78.8633,78.8829,78.8437,78.8829,74178.0
2024-12-30 10:05:00,80.4,80.42,80.38,80.4,33825.0,78.8731,78.8927,78.8535,78.8731,33825.0
2024-12-30 10:10:00,80.4,80.41,80.39,80.4,27602.0,78.8731,78.8829,78.8633,78.8731,27602.0
2024-12-30 10:15:00,80.4,80.41,80.38,80.4,28321.0,78.8731,78.8829,78.8535,78.8731,28321.0
2024-12-30 10:20:00,80.4,80.41,80.39,80.41,50729.0,78.8731,78.8829,78.8633,78.8829,50729.0
2024-12-30 10:25:00,80.41,80.42,80.4,80.41,42439.0,78.8829,78.8927,78.8731,78.8829,42439.0
2024-12-30 10:30:00,80.41,80.41,80.37,80.37,49031.0,78.8829,78.8829,78.8437,78.8437,49031.0
2024-12-30 10:35:00,80.38,80.38,80.34,80.37,83516.0,78.8535,78.8535,78.8142,78.8437,83516.0
2024-12-30 10:40:00,80.38,80.38,80.36,80.38,40809.0,78.8535,78.8535,78.8339,78.8535,40809.0
2024-12-30 10:45:00,80.38,80.41,80.36,80.36,106986.0,78.8535,78.8829,78.8339,78.8339,106986.0
2024-12-30 10:50:00,80.37,80.39,80.36,80.38,32535.0,78.8437,78.8633,78.8339,78.8535,32535.0
2024-12-30 10:55:00,80.38,80.39,80.37,80.39,160990.0,78.8535,78.8633,78.8437,78.8633,160990.0
2024-12-30 11:00:00,80.39,80.4,80.37,80.4,28174.0,78.8633,78.8731,78.8437,78.8731,28174.0
2024-12-30 11:05:00,80.4,80.42,80.39,80.42,44238.0,78.8731,78.8927,78.8633,78.8927,44238.0
2024-12-30 11:10:00,80.42,80.43,80.41,80.42,61535.0,78.8927,78.9025,78.8829,78.8927,61535.0
2024-12-30 11:15:00,80.42,80.43,80.4,80.41,58872.0,78.8927,78.9025,78.8731,78.8829,58872.0
2024-12-30 11:20:00,80.41,80.42,80.39,80.42,50989.0,78.8829,78.8927,78.8633,78.8927,50989.0
2024-12-30 11:25:00,80.42,80.43,80.41,80.42,225482.0,78.8927,78.9025,78.8829,78.8927,225482.0
2024-12-30 11:30:00,80.42,80.44,80.42,80.44,17063.0,78.8927,78.9123,78.8927,78.9123,17063.0
2024-12-30 11:35:00,80.44,80.44,80.42,80.43,30397.0,78.9123,78.9123,78.8927,78.9025,30397.0
2024-12-30 11:40:00,80.43,80.43,80.42,80.42,13194.0,78.9025,78.9025,78.8927,78.8927,13194.0
2024-12-30 11:45:00,80.42,80.43,80.42,80.42,23309.0,78.8927,78.9025,78.8927,78.8927,23309.0
2024-12-30 11:50:00,80.42,80.43,80.42,80.42,22445.0,78.8927,78.9025,78.8927,78.8927,22445.0
2024-12-30 11:55:00,80.43,80.43,80.39,80.4,127185.0,78.9025,78.9025,78.8633,78.8731,127185.0
2024-12-30 12:00:00,80.39,80.4,80.38,80.39,25096.0,78.8633,78.8731,78.8535,78.8633,25096.0
2024-12-30 12:05:00,80.39,80.4,80.39,80.4,12216.0,78.8633,78.8731,78.8633,78.8731,12216.0
2024-12-30 12:10:00,80.4,80.41,80.39,80.41,18924.0,78.8731,78.8829,78.8633,78.8829,18924.0
2024-12-30 12:15:00,80.41,80.41,80.4,80.41,28182.0,78.8829,78.8829,78.8731,78.8829,28182.0
2024-12-30 12:20:00,80.41,80.41,80.4,80.41,25050.0,78.8829,78.8829,78.8731,78.8829,25050.0
2024-12-30 12:25:00,80.41,80.41,80.38,80.39,42982.0,78.8829,78.8829,78.8535,78.8633,42982.0
2024-12-30 12:30:00,80.39,80.4,80.38,80.4,20789.0,78.8633,78.8731,78.8535,78.8731,20789.0
2024-12-30 12:35:00,80.4,80.4,80.38,80.39,16484.0,78.8731,78.8731,78.8535,78.8633,16484.0
2024-12-30 12:40:00,80.39,80.39,80.37,80.38,17309.0,78.8633,78.8633,78.8437,78.8535,17309.0
2024-12-30 12:45:00,80.38,80.4,80.37,80.4,181439.0,78.8535,78.8731,78.8437,78.8731,181439.0
2024-12-30 12:50:00,80.4,80.41,80.38,80.4,329297.0,78.8731,78.8829,78.8535,78.8731,329297.0
2024-12-30 12:55:00,80.4,80.42,80.39,80.42,25237.0,78.8731,78.8927,78.8633,78.8927,25237.0
2024-12-30 13:00:00,80.41,80.42,80.41,80.41,17419.0,78.8829,78.8927,78.8829,78.8829,17419.0
2024-12-30 13:05:00,80.42,80.42,80.41,80.42,19658.0,78.8927,78.8927,78.8829,78.8927,19658.0
2024-12-30 13:10:00,80.42,80.43,80.4,80.41,31301.0,78.8927,78.9025,78.8731,78.8829,31301.0
2024-12-30 13:15:00,80.41,80.41,80.4,80.41,17472.0,78.8829,78.8829,78.8731,78.8829,17472.0
2024-12-30 13:20:00,80.41,80.41,80.4,80.4,17545.0,78.8829,78.8829,78.8731,78.8731,17545.0
2024-12-30 13:25:00,80.41,80.41,80.4,80.41,25772.0,78.8829,78.8829,78.8731,78.8829,25772.0
2024-12-30 13:30:00,80.41,80.42,80.4,80.42,69682.0,78.8829,78.8927,78.8731,78.8927,69682.0
2024-12-30 13:35:00,80.41,80.42,80.41,80.41,68465.0,78.8829,78.8927,78.8829,78.8829,68465.0
2024-12-30 13:40:00,80.42,80.43,80.41,80.42,11894.0,78.8927,78.9025,78.8829,78.8927,11894.0
2024-12-30 13:45:00,80.42,80.44,80.42,80.44,14364.0,78.8927,78.9123,78.8927,78.9123,14364.0
2024-12-30 13:50:00,80.44,80.44,80.43,80.44,17448.0,78.9123,78.9123,78.9025,78.9123,17448.0
2024-12-30 13:55:00,80.44,80.45,80.43,80.45,19511.0,78.9123,78.9222,78.9025,78.9222,19511.0
2024-12-30 14:00:00,80.45,80.45,80.44,80.45,26060.0,78.9222,78.9222,78.9123,78.9222,26060.0
2024-12-30 14:05:00,80.45,80.45,80.44,80.45,16161.0,78.9222,78.9222,78.9123,78.9222,16161.0
2024-12-30 14:10:00,80.45,80.45,80.44,80.45,33100.0,78.9222,78.9222,78.9123,78.9222,33100.0
2024-12-30 14:15:00,80.45,80.45,80.44,80.45,19851.0,78.9222,78.9222,78.9123,78.9222,19851.0
2024-12-30 14:20:00,80.44,80.45,80.42,80.42,42557.0,78.9123,78.9222,78.8927,78.8927,42557.0
2024-12-30 14:25:00,80.43,80.45,80.42,80.45,48643.0,78.9025,78.9222,78.8927,78.9222,48643.0
2024-12-30 14:30:00,80.45,80.45,80.43,80.44,27453.0,78.9222,78.9222,78.9025,78.9123,27453.0
2024-12-30 14:35:00,80.44,80.44,80.43,80.44,18251.0,78.9123,78.9123,78.9025,78.9123,18251.0
2024-12-30 14:40:00,80.44,80.44,80.43,80.43,35607.0,78.9123,78.9123,78.9025,78.9025,35607.0
2024-12-30 14:45:00,80.43,80.44,80.42,80.44,12120.0,78.9025,78.9123,78.8927,78.9123,12120.0
2024-12-30 14:50:00,80.44,80.44,80.43,80.44,33861.0,78.9123,78.9123,78.9025,78.9123,33861.0
2024-12-30 14:55:00,80.44,80.46,80.43,80.45,85787.0,78.9123,78.932,78.9025,78.9222,85787.0
2024-12-30 15:00:00,80.45,80.45,80.42,80.44,47136.0,78.9222,78.9222,78.8927,78.9123,47136.0
2024-12-30 15:05:00,80.43,80.44,80.41,80.42,100986.0,78.9025,78.9123,78.8829,78.8927,100986.0
2024-12-30 15:10:00,80.42,80.43,80.42,80.42,103814.0,78.8927,78.9025,78.8927,78.8927,103814.0
2024-12-30 15:15:00,80.42,80.43,80.42,80.42,19780.0,78.8927,78.9025,78.8927,78.8927,19780.0
2024-12-30 15:20:00,80.42,80.44,80.42,80.44,51955.0,78.8927,78.9123,78.8927,78.9123,51955.0
2024-12-30 15:25:00,80.44,80.44,80.42,80.43,36784.0,78.9123,78.9123,78.8927,78.9025,36784.0
2024-12-30 15:30:00,80.42,80.43,80.41,80.42,28371.0,78.8927,78.9025,78.8829,78.8927,28371.0
2024-12-30 15:35:00,80.42,80.43,80.42,80.43,23266.0,78.8927,78.9025,78.8927,78.9025,23266.0
2024-12-30 15:40:00,80.43,80.45,80.42,80.44,15371.0,78.9025,78.9222,78.8927,78.9123,15371.0
2024-12-30 15:45:00,80.44,80.45,80.43,80.43,120605.0,78.9123,78.9222,78.9025,78.9025,120605.0
2024-12-30 15:50:00,80.43,80.44,80.42,80.42,94573.0,78.9025,78.9123,78.8927,78.8927,94573.0
2024-12-30 15:55:00,80.42,80.44,80.42,80.43,192788.0,78.8927,78.9123,78.8927,78.9025,192788.0
2024-12-31 09:30:00,80.44,80.54,80.43,80.54,70184.0,78.9123,79.0104,78.9025,79.0104,70184.0
2024-12-31 09:35:00,80.54,80.56,80.53,80.55,8595.0,79.0104,79.0301,79.0006,79.0203,8595.0
2024-12-31 09:40:00,80.55,80.55,80.53,80.54,11753.0,79.0203,79.0203,79.0006,79.0104,11753.0
2024-12-31 09:45:00,80.54,80.55,80.52,80.52,38023.0,79.0104,79.0203,78.9908,78.9908,38023.0
2024-12-31 09:50:00,80.52,80.54,80.52,80.54,17402.0,78.9908,79.0104,78.9908,79.0104,17402.0
2024-12-31 09:55:00,80.54,80.54,80.52,80.53,77381.0,79.0104,79.0104,78.9908,79.0006,77381.0
2024-12-31 10:00:00,80.54,80.54,80.52,80.52,36677.0,79.0104,79.0104,78.9908,78.9908,36677.0
2024-12-31 10:05:00,80.53,80.53,80.47,80.49,39042.0,79.0006,79.0006,78.9418,78.9614,39042.0
2024-12-31 10:10:00,80.48,80.5,80.48,80.48,26734.0,78.9516,78.9712,78.9516,78.9516,26734.0
2024-12-31 10:15:00,80.49,80.49,80.48,80.49,14130.0,78.9614,78.9614,78.9516,78.9614,14130.0
2024-12-31 10:20:00,80.49,80.49,80.46,80.48,30930.0,78.9614,78.9614,78.932,78.9516,30930.0
2024-12-31 10:25:00,80.48,80.48,80.46,80.47,42866.0,78.9516,78.9516,78.932,78.9418,42866.0
2024-12-31 10:30:00,80.46,80.47,80.45,80.45,70379.0,78.932,78.9418,78.9222,78.9222,70379.0
2024-12-31 10:35:00,80.45,80.48,80.45,80.47,55870.0,78.9222,78.9516,78.9222,78.9418,55870.0
2024-12-31 10:40:00,80.46,80.46,80.4,80.41,39596.0,78.932,78.932,78.8731,78.8829,39596.0
2024-12-31 10:45:00,80.41,80.41,80.38,80.39,28175.0,78.8829,78.8829,78.8535,78.8633,28175.0
2024-12-31 10:50:00,80.39,80.41,80.37,80.4,39673.0,78.8633,78.8829,78.8437,78.8731,39673.0
2024-12-31 10:55:00,80.41,80.41,80.39,80.41,33443.0,78.8829,78.8829,78.8633,78.8829,33443.0
2024-12-31 11:00:00,80.4,80.41,80.35,80.36,44746.0,78.8731,78.8829,78.8241,78.8339,44746.0
2024-12-31 11:05:00,80.35,80.37,80.33,80.34,38602.0,78.8241,78.8437,78.8044,78.8142,38602.0
2024-12-31 11:10:00,80.34,80.35,80.31,80.31,49553.0,78.8142,78.8241,78.7848,78.7848,49553.0
2024-12-31 11:15:00,80.31,80.32,80.29,80.29,48052.0,78.7848,78.7946,78.7652,78.7652,48052.0
2024-12-31 11:20:00,80.29,80.29,80.25,80.25,16679.0,78.7652,78.7652,78.726,78.726,16679.0
2024-12-31 11:25:00,80.25,80.26,80.23,80.24,28346.0,78.726,78.7358,78.7063,78.7161,28346.0
2024-12-31 11:30:00,80.23,80.24,80.22,80.23,42392.0,78.7063,78.7161,78.6965,78.7063,42392.0
2024-12-31 11:35:00,80.23,80.25,80.23,80.25,44501.0,78.7063,78.726,78.7063,78.726,44501.0
2024-12-31 11:40:00,80.25,80.26,80.23,80.24,70938.0,78.726,78.7358,78.7063,78.7161,70938.0
2024-12-31 11:45:00,80.24,80.26,80.24,80.26,59619.0,78.7161,78.7358,78.7161,78.7358,59619.0
2024-12-31 11:50:00,80.25,80.26,80.22,80.23,43818.0,78.726,78.7358,78.6965,78.7063,43818.0
2024-12-31 11:55:00,80.23,80.24,80.22,80.23,33548.0,78.7063,78.7161,78.6965,78.7063,33548.0
2024-12-31 12:00:00,80.23,80.25,80.21,80.24,36919.0,78.7063,78.726,78.6867,78.7161,36919.0
2024-12-31 12:05:00,80.23,80.24,80.22,80.22,49446.0,78.7063,78.7161,78.6965,78.6965,49446.0
2024-12-31 12:10:00,80.22,80.23,80.19,80.21,34101.0,78.6965,78.7063,78.6671,78.6867,34101.0
2024-12-31 12:15:00,80.22,80.22,80.2,80.2,24888.0,78.6965,78.6965,78.6769,78.6769,24888.0
2024-12-31 12:20:00,80.2,80.21,80.17,80.2,35032.0,78.6769,78.6867,78.6475,78.6769,35032.0
2024-12-31 12:25:00,80.19,80.23,80.19,80.22,59412.0,78.6671,78.7063,78.6671,78.6965,59412.0
2024-12-31 12:30:00,80.23,80.23,80.19,80.2,46336.0,78.7063,78.7063,78.6671,78.6769,46336.0
2024-12-31 12:35:00,80.2,80.21,80.18,80.18,49878.0,78.6769,78.6867,78.6573,78.6573,49878.0
2024-12-31 12:40:00,80.18,80.2,80.17,80.17,43692.0,78.6573,78.6769,78.6475,78.6475,43692.0
2024-12-31 12:45:00,80.17,80.2,80.17,80.18,47779.0,78.6475,78.6769,78.6475,78.6573,47779.0
2024-12-31 12:50:00,80.18,80.24,80.18,80.22,63802.0,78.6573,78.7161,78.6573,78.6965,63802.0
2024-12-31 12:55:00,80.22,80.26,80.2,80.22,61838.0,78.6965,78.7358,78.6769,78.6965,61838.0
2024-12-31 13:00:00,80.22,80.24,80.2,80.22,105252.0,78.6965,78.7161,78.6769,78.6965,105252.0
2024-12-31 13:05:00,80.21,80.23,80.21,80.21,60323.0,78.6867,78.7063,78.6867,78.6867,60323.0
2024-12-31 13:10:00,80.21,80.22,80.2,80.2,22370.0,78.6867,78.6965,78.6769,78.6769,22370.0
2024-12-31 13:15:00,80.2,80.22,80.19,80.2,62846.0,78.6769,78.6965,78.6671,78.6769,62846.0
2024-12-31 13:20:00,80.19,80.2,80.18,80.18,40937.0,78.6671,78.6769,78.6573,78.6573,40937.0
2024-12-31 13:25:00,80.18,80.19,80.17,80.18,39175.0,78.6573,78.6671,78.6475,78.6573,39175.0
2024-12-31 13:30:00,80.18,80.21,80.18,80.2,33555.0,78.6573,78.6867,78.6573,78.6769,33555.0
2024-12-31 13:35:00,80.2,80.23,80.2,80.22,33269.0,78.6769,78.7063,78.6769,78.6965,33269.0
2024-12-31 13:40:00,80.22,80.26,80.22,80.25,79535.0,78.6965,78.7358,78.6965,78.726,79535.0
2024-12-31 13:45:00,80.25,80.27,80.24,80.26,78866.0,78.726,78.7456,78.7161,78.7358,78866.0
2024-12-31 13:50:00,80.25,80.26,80.24,80.25,39733.0,78.726,78.7358,78.7161,78.726,39733.0
2024-12-31 13:55:00,80.25,80.25,80.24,80.24,30639.0,78.726,78.726,78.7161,78.7161,30639.0
2024-12-31 14:00:00,80.24,80.25,80.23,80.23,33036.0,78.7161,78.726,78.7063,78.7063,33036.0
2024-12-31 14:05:00,80.23,80.27,80.23,80.26,26338.0,78.7063,78.7456,78.7063,78.7358,26338.0
2024-12-31 14:10:00,80.27,80.27,80.26,80.27,10561.0,78.7456,78.7456,78.7358,78.7456,10561.0
2024-12-31 14:15:00,80.27,80.28,80.26,80.27,21178.0,78.7456,78.7554,78.7358,78.7456,21178.0
2024-12-31 14:20:00,80.27,80.27,80.25,80.26,13575.0,78.7456,78.7456,78.726,78.7358,13575.0
2024-12-31 14:25:00,80.26,80.27,80.25,80.27,16594.0,78.7358,78.7456,78.726,78.7456,16594.0
2024-12-31 14:30:00,80.27,80.27,80.25,80.26,14626.0,78.7456,78.7456,78.726,78.7358,14626.0
2024-12-31 14:35:00,80.25,80.27,80.25,80.26,11745.0,78.726,78.7456,78.726,78.7358,11745.0
2024-12-31 14:40:00,80.27,80.27,80.25,80.26,19677.0,78.7456,78.7456,78.726,78.7358,19677.0
2024-12-31 14:45:00,80.25,80.26,80.25,80.26,10318.0,78.726,78.7358,78.726,78.7358,10318.0
2024-12-31 14:50:00,80.26,80.27,80.25,80.27,15881.0,78.7358,78.7456,78.726,78.7456,15881.0
2024-12-31 14:55:00,80.27,80.27,80.26,80.27,12454.0,78.7456,78.7456,78.7358,78.7456,12454.0
2024-12-31 15:00:00,80.27,80.28,80.26,80.28,17477.0,78.7456,78.7554,78.7358,78.7554,17477.0
2024-12-31 15:05:00,80.28,80.28,80.26,80.26,62483.0,78.7554,78.7554,78.7358,78.7358,62483.0
2024-12-31 15:10:00,80.27,80.27,80.24,80.25,53482.0,78.7456,78.7456,78.7161,78.726,53482.0
2024-12-31 15:15:00,80.24,80.26,80.24,80.26,39522.0,78.7161,78.7358,78.7161,78.7358,39522.0
2024-12-31 15:20:00,80.26,80.27,80.25,80.27,23444.0,78.7358,78.7456,78.726,78.7456,23444.0
2024-12-31 15:25:00,80.27,80.27,80.26,80.27,21262.0,78.7456,78.7456,78.7358,78.7456,21262.0
2024-12-31 15:30:00,80.27,80.28,80.26,80.27,32537.0,78.7456,78.7554,78.7358,78.7456,32537.0
2024-12-31 15:35:00,80.27,80.27,80.25,80.26,41084.0,78.7456,78.7456,78.726,78.7358,41084.0
2024-12-31 15:40:00,80.26,80.27,80.25,80.27,22634.0,78.7358,78.7456,78.726,78.7456,22634.0
2024-12-31 15:45:00,80.27,80.28,80.25,80.27,45387.0,78.7456,78.7554,78.726,78.7456,45387.0
2024-12-31 15:50:00,80.28,80.28,80.26,80.27,37382.0,78.7554,78.7554,78.7358,78.7456,37382.0
2024-12-31 15:55:00,80.27,80.28,80.26,80.27,54331.0,78.7456,78.7554,78.7358,78.7456,54331.0
2025-01-02 09:30:00,80.43,80.48,80.42,80.46,70902.0,78.9025,78.9516,78.8927,78.932,70902.0
2025-01-02 09:35:00,80.46,80.46,80.35,80.36,553665.0,78.932,78.932,78.8241,78.8339,553665.0
2025-01-02 09:40:00,80.34,80.41,80.34,80.41,177100.0,78.8142,78.8829,78.8142,78.8829,177100.0
2025-01-02 09:45:00,80.4,80.4,80.37,80.38,228853.0,78.8731,78.8731,78.8437,78.8535,228853.0
2025-01-02 09:50:00,80.38,80.42,80.35,80.42,150066.0,78.8535,78.8927,78.8241,78.8927,150066.0
2025-01-02 09:55:00,80.42,80.44,80.41,80.42,20733.0,78.8927,78.9123,78.8829,78.8927,20733.0
2025-01-02 10:00:00,80.42,80.45,80.4,80.45,43810.0,78.8927,78.9222,78.8731,78.9222,43810.0
2025-01-02 10:05:00,80.45,80.48,80.44,80.47,15318.0,78.9222,78.9516,78.9123,78.9418,15318.0
2025-01-02 10:10:00,80.48,80.5,80.47,80.5,20381.0,78.9516,78.9712,78.9418,78.9712,20381.0
2025-01-02 10:15:00,80.49,80.52,80.49,80.49,16167.0,78.9614,78.9908,78.9614,78.9614,16167.0
2025-01-02 10:20:00,80.48,80.54,80.47,80.54,385598.0,78.9516,79.0104,78.9418,79.0104,385598.0
2025-01-02 10:25:00,80.55,80.56,80.49,80.5,53259.0,79.0203,79.0301,78.9614,78.9712,53259.0
2025-01-02 10:30:00,80.49,80.49,80.44,80.45,26842.0,78.9614,78.9614,78.9123,78.9222,26842.0
2025-01-02 10:35:00,80.45,80.46,80.43,80.44,16875.0,78.9222,78.932,78.9025,78.9123,16875.0
2025-01-02 10:40:00,80.45,80.45,80.39,80.4,18988.0,78.9222,78.9222,78.8633,78.8731,18988.0
2025-01-02 10:45:00,80.41,80.42,80.4,80.42,15595.0,78.8829,78.8927,78.8731,78.8927,15595.0
2025-01-02 10:50:00,80.42,80.43,80.41,80.43,24886.0,78.8927,78.9025,78.8829,78.9025,24886.0
2025-01-02 10:55:00,80.42,80.42,80.38,80.4,7494.0,78.8927,78.8927,78.8535,78.8731,7494.0
2025-01-02 11:00:00,80.39,80.4,80.33,80.34,125885.0,78.8633,78.8731,78.8044,78.8142,125885.0
2025-01-02 11:05:00,80.34,80.35,80.33,80.34,15208.0,78.8142,78.8241,78.8044,78.8142,15208.0
2025-01-02 11:10:00,80.34,80.35,80.31,80.33,29480.0,78.8142,78.8241,78.7848,78.8044,29480.0
2025-01-02 11:15:00,80.32,80.34,80.32,80.33,34626.0,78.7946,78.8142,78.7946,78.8044,34626.0
2025-01-02 11:20:00,80.32,80.34,80.29,80.31,21571.0,78.7946,78.8142,78.7652,78.7848,21571.0
2025-01-02 11:25:00,80.31,80.32,80.29,80.31,55967.0,78.7848,78.7946,78.7652,78.7848,55967.0
2025-01-02 11:30:00,80.31,80.31,80.29,80.31,29027.0,78.7848,78.7848,78.7652,78.7848,29027.0
2025-01-02 11:35:00,80.31,80.32,80.29,80.3,42305.0,78.7848,78.7946,78.7652,78.775,42305.0
2025-01-02 11:40:00,80.3,80.3,80.28,80.29,30779.0,78.775,78.775,78.7554,78.7652,30779.0
2025-01-02 11:45:00,80.29,80.29,80.25,80.27,54886.0,78.7652,78.7652,78.726,78.7456,54886.0
2025-01-02 11:50:00,80.27,80.29,80.26,80.27,22591.0,78.7456,78.7652,78.7358,78.7456,22591.0
2025-01-02 11:55:00,80.27,80.27,80.23,80.23,22432.0,78.7456,78.7456,78.7063,78.7063,22432.0
2025-01-02 12:00:00,80.23,80.25,80.23,80.23,25797.0,78.7063,78.726,78.7063,78.7063,25797.0
2025-01-02 12:05:00,80.24,80.26,80.23,80.26,33141.0,78.7161,78.7358,78.7063,78.7358,33141.0
2025-01-02 12:10:00,80.26,80.26,80.23,80.24,42081.0,78.7358,78.7358,78.7063,78.7161,42081.0
2025-01-02 12:15:00,80.25,80.25,80.23,80.23,27760.0,78.726,78.726,78.7063,78.7063,27760.0
2025-01-02 12:20:00,80.24,80.25,80.19,80.2,34393.0,78.7161,78.726,78.6671,78.6769,34393.0
2025-01-02 12:25:00,80.2,80.21,80.18,80.19,54025.0,78.6769,78.6867,78.6573,78.6671,54025.0
2025-01-02 12:30:00,80.18,80.2,80.17,80.2,39354.0,78.6573,78.6769,78.6475,78.6769,39354.0
2025-01-02 12:35:00,80.2,80.21,80.18,80.2,23660.0,78.6769,78.6867,78.6573,78.6769,23660.0
2025-01-02 12:40:00,80.2,80.24,80.19,80.23,26446.0,78.6769,78.7161,78.6671,78.7063,26446.0
2025-01-02 12:45:00,80.23,80.25,80.23,80.25,21267.0,78.7063,78.726,78.7063,78.726,21267.0
2025-01-02 12:50:00,80.25,80.25,80.22,80.23,11738.0,78.726,78.726,78.6965,78.7063,11738.0
2025-01-02 12:55:00,80.23,80.26,80.22,80.26,21877.0,78.7063,78.7358,78.6965,78.7358,21877.0
2025-01-02 13:00:00,80.26,80.27,80.25,80.27,24610.0,78.7358,78.7456,78.726,78.7456,24610.0
2025-01-02 13:05:00,80.27,80.28,80.25,80.27,29745.0,78.7456,78.7554,78.726,78.7456,29745.0
2025-01-02 13:10:00,80.27,80.27,80.25,80.27,55330.0,78.7456,78.7456,78.726,78.7456,55330.0
2025-01-02 13:15:00,80.26,80.3,80.26,80.3,18888.0,78.7358,78.775,78.7358,78.775,18888.0
2025-01-02 13:20:00,80.3,80.3,80.28,80.29,47017.0,78.775,78.775,78.7554,78.7652,47017.0
2025-01-02 13:25:00,80.29,80.31,80.28,80.31,43229.0,78.7652,78.7848,78.7554,78.7848,43229.0
2025-01-02 13:30:00,80.31,80.31,80.29,80.3,14835.0,78.7848,78.7848,78.7652,78.775,14835.0
2025-01-02 13:35:00,80.3,80.3,80.28,80.29,56265.0,78.775,78.775,78.7554,78.7652,56265.0
2025-01-02 13:40:00,80.29,80.3,80.28,80.3,48407.0,78.7652,78.775,78.7554,78.775,48407.0
2025-01-02 13:45:00,80.3,80.31,80.29,80.3,31782.0,78.775,78.7848,78.7652,78.775,31782.0
2025-01-02 13:50:00,80.3,80.31,80.29,80.31,32110.0,78.775,78.7848,78.7652,78.7848,32110.0
2025-01-02 13:55:00,80.3,80.33,80.3,80.33,264552.0,78.775,78.8044,78.775,78.8044,264552.0
2025-01-02 14:00:00,80.33,80.34,80.31,80.31,91558.0,78.8044,78.8142,78.7848,78.7848,91558.0
2025-01-02 14:05:00,80.31,80.32,80.31,80.31,41356.0,78.7848,78.7946,78.7848,78.7848,41356.0
2025-01-02 14:10:00,80.31,80.32,80.31,80.31,62349.0,78.7848,78.7946,78.7848,78.7848,62349.0
2025-01-02 14:15:00,80.31,80.32,80.29,80.29,45386.0,78.7848,78.7946,78.7652,78.7652,45386.0
2025-01-02 14:20:00,80.29,80.3,80.27,80.28,30748.0,78.7652,78.775,78.7456,78.7554,30748.0
2025-01-02 14:25:00,80.28,80.31,80.27,80.3,30557.0,78.7554,78.7848,78.7456,78.775,30557.0
2025-01-02 14:30:00,80.29,80.3,80.26,80.27,76554.0,78.7652,78.775,78.7358,78.7456,76554.0
2025-01-02 14:35:00,80.27,80.28,80.26,80.27,84297.0,78.7456,78.7554,78.7358,78.7456,84297.0
2025-01-02 14:40:00,80.27,80.29,80.25,80.28,159699.0,78.7456,78.7652,78.726,78.7554,159699.0
2025-01-02 14:45:00,80.28,80.28,80.26,80.27,28693.0,78.7554,78.7554,78.7358,78.7456,28693.0
2025-01-02 14:50:00,80.27,80.28,80.26,80.27,63274.0,78.7456,78.7554,78.7358,78.7456,63274.0
2025-01-02 14:55:00,80.27,80.29,80.24,80.28,128393.0,78.7456,78.7652,78.7161,78.7554,128393.0
2025-01-02 15:00:00,80.28,80.29,80.28,80.29,15271.0,78.7554,78.7652,78.7554,78.7652,15271.0
2025-01-02 15:05:00,80.29,80.31,80.28,80.31,35582.0,78.7652,78.7848,78.7554,78.7848,35582.0
2025-01-02 15:10:00,80.3,80.31,80.3,80.31,14585.0,78.775,78.7848,78.775,78.7848,14585.0
2025-01-02 15:15:00,80.31,80.32,80.3,80.32,81004.0,78.7848,78.7946,78.775,78.7946,81004.0
2025-01-02 15:20:00,80.31,80.32,80.3,80.31,17377.0,78.7848,78.7946,78.775,78.7848,17377.0
2025-01-02 15:25:00,80.32,80.32,80.31,80.32,37891.0,78.7946,78.7946,78.7848,78.7946,37891.0
2025-01-02 15:30:00,80.31,80.33,80.3,80.33,78154.0,78.7848,78.8044,78.775,78.8044,78154.0
2025-01-02 15:35:00,80.32,80.33,80.3,80.31,32304.0,78.7946,78.8044,78.775,78.7848,32304.0
2025-01-02 15:40:00,80.31,80.31,80.29,80.3,47652.0,78.7848,78.7848,78.7652,78.775,47652.0
2025-01-02 15:45:00,80.3,80.3,80.28,80.3,56768.0,78.775,78.775,78.7554,78.775,56768.0
2025-01-02 15:50:00,80.3,80.3,80.28,80.29,39455.0,78.775,78.775,78.7554,78.7652,39455.0
2025-01-02 15:55:00,80.29,80.3,80.28,80.29,70494.0,78.7652,78.775,78.7554,78.7652,70494.0
2025-01-03 09:30:00,80.4,80.42,80.33,80.39,47991.0,78.8731,78.8927,78.8044,78.8633,47991.0
2025-01-03 09:35:00,80.4,80.43,80.4,80.42,22044.0,78.8731,78.9025,78.8731,78.8927,22044.0
2025-01-03 09:40:00,80.42,80.44,80.41,80.42,42346.0,78.8927,78.9123,78.8829,78.8927,42346.0
2025-01-03 09:45:00,80.42,80.42,80.38,80.42,68721.0,78.8927,78.8927,78.8535,78.8927,68721.0
2025-01-03 09:50:00,80.42,80.43,80.41,80.42,125961.0,78.8927,78.9025,78.8829,78.8927,125961.0
2025-01-03 09:55:00,80.42,80.43,80.4,80.42,58058.0,78.8927,78.9025,78.8731,78.8927,58058.0
2025-01-03 10:00:00,80.41,80.42,80.34,80.37,289220.0,78.8829,78.8927,78.8142,78.8437,289220.0
2025-01-03 10:05:00,80.37,80.39,80.33,80.37,54796.0,78.8437,78.8633,78.8044,78.8437,54796.0
2025-01-03 10:10:00,80.38,80.38,80.29,80.31,32637.0,78.8535,78.8535,78.7652,78.7848,32637.0
2025-01-03 10:15:00,80.31,80.33,80.3,80.32,28697.0,78.7848,78.8044,78.775,78.7946,28697.0
2025-01-03 10:20:00,80.33,80.35,80.31,80.32,359641.0,78.8044,78.8241,78.7848,78.7946,359641.0
2025-01-03 10:25:00,80.32,80.33,80.3,80.3,66393.0,78.7946,78.8044,78.775,78.775,66393.0
2025-01-03 10:30:00,80.31,80.32,80.3,80.31,43665.0,78.7848,78.7946,78.775,78.7848,43665.0
2025-01-03 10:35:00,80.31,80.34,80.3,80.34,72693.0,78.7848,78.8142,78.775,78.8142,72693.0
2025-01-03 10:40:00,80.34,80.34,80.29,80.3,78079.0,78.8142,78.8142,78.7652,78.775,78079.0
2025-01-03 10:45:00,80.29,80.3,80.27,80.29,27951.0,78.7652,78.775,78.7456,78.7652,27951.0
2025-01-03 10:50:00,80.29,80.29,80.27,80.28,6072.0,78.7652,78.7652,78.7456,78.7554,6072.0
2025-01-03 10:55:00,80.28,80.3,80.27,80.28,8637.0,78.7554,78.775,78.7456,78.7554,8637.0
2025-01-03 11:00:00,80.28,80.32,80.28,80.32,25460.0,78.7554,78.7946,78.7554,78.7946,25460.0
2025-01-03 11:05:00,80.31,80.33,80.31,80.32,14318.0,78.7848,78.8044,78.7848,78.7946,14318.0
2025-01-03 11:10:00,80.32,80.32,80.31,80.32,37819.0,78.7946,78.7946,78.7848,78.7946,37819.0
2025-01-03 11:15:00,80.32,80.34,80.31,80.34,33970.0,78.7946,78.8142,78.7848,78.8142,33970.0
2025-01-03 11:20:00,80.34,80.34,80.3,80.31,12915.0,78.8142,78.8142,78.775,78.7848,12915.0
2025-01-03 11:25:00,80.31,80.32,80.3,80.31,11810.0,78.7848,78.7946,78.775,78.7848,11810.0
2025-01-03 11:30:00,80.31,80.32,80.31,80.32,13595.0,78.7848,78.7946,78.7848,78.7946,13595.0
2025-01-03 11:35:00,80.32,80.33,80.31,80.33,19704.0,78.7946,78.8044,78.7848,78.8044,19704.0
2025-01-03 11:40:00,80.33,80.33,80.31,80.31,16235.0,78.8044,78.8044,78.7848,78.7848,16235.0
2025-01-03 11:45:00,80.31,80.32,80.3,80.31,10971.0,78.7848,78.7946,78.775,78.7848,10971.0
2025-01-03 11:50:00,80.31,80.31,80.29,80.29,17545.0,78.7848,78.7848,78.7652,78.7652,17545.0
2025-01-03 11:55:00,80.3,80.31,80.29,80.29,18924.0,78.775,78.7848,78.7652,78.7652,18924.0
2025-01-03 12:00:00,80.29,80.33,80.29,80.33,49630.0,78.7652,78.8044,78.7652,78.8044,49630.0
2025-01-03 12:05:00,80.33,80.34,80.32,80.33,21254.0,78.8044,78.8142,78.7946,78.8044,21254.0
2025-01-03 12:10:00,80.33,80.33,80.31,80.33,10194.0,78.8044,78.8044,78.7848,78.8044,10194.0
2025-01-03 12:15:00,80.33,80.33,80.32,80.33,4443.0,78.8044,78.8044,78.7946,78.8044,4443.0
2025-01-03 12:20:00,80.33,80.33,80.32,80.33,10443.0,78.8044,78.8044,78.7946,78.8044,10443.0
2025-01-03 12:25:00,80.32,80.33,80.32,80.33,8518.0,78.7946,78.8044,78.7946,78.8044,8518.0
2025-01-03 12:30:00,80.33,80.33,80.31,80.31,11572.0,78.8044,78.8044,78.7848,78.7848,11572.0
2025-01-03 12:35:00,80.31,80.31,80.29,80.29,14767.0,78.7848,78.7848,78.7652,78.7652,14767.0
2025-01-03 12:40:00,80.29,80.3,80.28,80.29,46292.0,78.7652,78.775,78.7554,78.7652,46292.0
2025-01-03 12:45:00,80.28,80.29,80.27,80.27,31958.0,78.7554,78.7652,78.7456,78.7456,31958.0
2025-01-03 12:50:00,80.28,80.29,80.27,80.27,68740.0,78.7554,78.7652,78.7456,78.7456,68740.0
2025-01-03 12:55:00,80.28,80.28,80.26,80.26,26261.0,78.7554,78.7554,78.7358,78.7358,26261.0
2025-01-03 13:00:00,80.26,80.26,80.23,80.25,49521.0,78.7358,78.7358,78.7063,78.726,49521.0
2025-01-03 13:05:00,80.24,80.25,80.24,80.25,16405.0,78.7161,78.726,78.7161,78.726,16405.0
2025-01-03 13:10:00,80.25,80.26,80.24,80.25,26908.0,78.726,78.7358,78.7161,78.726,26908.0
2025-01-03 13:15:00,80.26,80.26,80.23,80.26,20179.0,78.7358,78.7358,78.7063,78.7358,20179.0
2025-01-03 13:20:00,80.26,80.28,80.25,80.27,8072.0,78.7358,78.7554,78.726,78.7456,8072.0
2025-01-03 13:25:00,80.28,80.28,80.26,80.27,17133.0,78.7554,78.7554,78.7358,78.7456,17133.0
2025-01-03 13:30:00,80.27,80.3,80.27,80.3,14883.0,78.7456,78.775,78.7456,78.775,14883.0
2025-01-03 13:35:00,80.3,80.3,80.28,80.29,210205.0,78.775,78.775,78.7554,78.7652,210205.0
2025-01-03 13:40:00,80.29,80.29,80.27,80.28,8737.0,78.7652,78.7652,78.7456,78.7554,8737.0
2025-01-03 13:45:00,80.28,80.28,80.25,80.25,23504.0,78.7554,78.7554,78.726,78.726,23504.0
2025-01-03 13:50:00,80.25,80.26,80.23,80.23,37707.0,78.726,78.7358,78.7063,78.7063,37707.0
2025-01-03 13:55:00,80.23,80.24,80.23,80.23,40072.0,78.7063,78.7161,78.7063,78.7063,40072.0
2025-01-03 14:00:00,80.23,80.24,80.22,80.23,48349.0,78.7063,78.7161,78.6965,78.7063,48349.0
2025-01-03 14:05:00,80.23,80.24,80.22,80.23,38911.0,78.7063,78.7161,78.6965,78.7063,38911.0
2025-01-03 14:10:00,80.23,80.24,80.22,80.22,49084.0,78.7063,78.7161,78.6965,78.6965,49084.0
2025-01-03 14:15:00,80.22,80.23,80.21,80.23,37205.0,78.6965,78.7063,78.6867,78.7063,37205.0
2025-01-03 14:20:00,80.23,80.23,80.21,80.22,52025.0,78.7063,78.7063,78.6867,78.6965,52025.0
2025-01-03 14:25:00,80.22,80.24,80.21,80.23,28548.0,78.6965,78.7161,78.6867,78.7063,28548.0
2025-01-03 14:30:00,80.24,80.24,80.22,80.23,11979.0,78.7161,78.7161,78.6965,78.7063,11979.0
2025-01-03 14:35:00,80.23,80.25,80.23,80.25,17127.0,78.7063,78.726,78.7063,78.726,17127.0
2025-01-03 14:40:00,80.25,80.25,80.2,80.2,77139.0,78.726,78.726,78.6769,78.6769,77139.0
2025-01-03 14:45:00,80.2,80.21,80.18,80.19,266000.0,78.6769,78.6867,78.6573,78.6671,266000.0
2025-01-03 14:50:00,80.19,80.19,80.16,80.17,57201.0,78.6671,78.6671,78.6377,78.6475,57201.0
2025-01-03 14:55:00,80.17,80.19,80.17,80.19,60371.0,78.6475,78.6671,78.6475,78.6671,60371.0
2025-01-03 15:00:00,80.19,80.19,80.15,80.17,30578.0,78.6671,78.6671,78.6279,78.6475,30578.0
2025-01-03 15:05:00,80.17,80.19,80.17,80.19,30683.0,78.6475,78.6671,78.6475,78.6671,30683.0
2025-01-03 15:10:00,80.19,80.2,80.19,80.2,16293.0,78.6671,78.6769,78.6671,78.6769,16293.0
2025-01-03 15:15:00,80.2,80.2,80.18,80.18,169464.0,78.6769,78.6769,78.6573,78.6573,169464.0
2025-01-03 15:20:00,80.18,80.19,80.17,80.17,37231.0,78.6573,78.6671,78.6475,78.6475,37231.0
2025-01-03 15:25:00,80.17,80.18,80.17,80.17,23980.0,78.6475,78.6573,78.6475,78.6475,23980.0
2025-01-03 15:30:00,80.17,80.19,80.16,80.16,1161187.0,78.6475,78.6671,78.6377,78.6377,1161187.0
2025-01-03 15:35:00,80.17,80.17,80.14,80.15,67381.0,78.6475,78.6475,78.618,78.6279,67381.0
2025-01-03 15:40:00,80.15,80.15,80.13,80.13,16056.0,78.6279,78.6279,78.6082,78.6082,16056.0
2025-01-03 15:45:00,80.13,80.14,80.12,80.14,57988.0,78.6082,78.618,78.5984,78.618,57988.0
2025-01-03 15:50:00,80.14,80.15,80.13,80.14,256518.0,78.618,78.6279,78.6082,78.618,256518.0
2025-01-03 15:55:00,80.14,80.15,80.13,80.14,118202.0,78.618,78.6279,78.6082,78.618,118202.0
2025-01-06 09:30:00,80.11,80.14,80.05,80.09,238458.0,78.5886,78.618,78.5298,78.569,238458.0
2025-01-06 09:35:00,80.08,80.09,80.04,80.05,56248.0,78.5592,78.569,78.5199,78.5298,56248.0
2025-01-06 09:40:00,80.05,80.05,80.04,80.05,15589.0,78.5298,78.5298,78.5199,78.5298,15589.0
2025-01-06 09:45:00,80.05,80.08,80.05,80.07,24348.0,78.5298,78.5592,78.5298,78.5494,24348.0
2025-01-06 09:50:00,80.06,80.09,80.04,80.09,37655.0,78.5396,78.569,78.5199,78.569,37655.0
2025-01-06 09:55:00,80.09,80.1,80.07,80.08,23491.0,78.569,78.5788,78.5494,78.5592,23491.0
2025-01-06 10:00:00,80.08,80.09,80.04,80.05,56565.0,78.5592,78.569,78.5199,78.5298,56565.0
2025-01-06 10:05:00,80.05,80.06,80.04,80.05,108055.0,78.5298,78.5396,78.5199,78.5298,108055.0
2025-01-06 10:10:00,80.06,80.07,80.04,80.06,86053.0,78.5396,78.5494,78.5199,78.5396,86053.0
2025-01-06 10:15:00,80.07,80.08,80.04,80.05,64693.0,78.5494,78.5592,78.5199,78.5298,64693.0
2025-01-06 10:20:00,80.04,80.05,80.03,80.04,72935.0,78.5199,78.5298,78.5101,78.5199,72935.0
2025-01-06 10:25:00,80.04,80.04,80.01,80.03,36040.0,78.5199,78.5199,78.4905,78.5101,36040.0
2025-01-06 10:30:00,80.03,80.05,80.02,80.02,46680.0,78.5101,78.5298,78.5003,78.5003,46680.0
2025-01-06 10:35:00,80.03,80.06,80.02,80.06,52059.0,78.5101,78.5396,78.5003,78.5396,52059.0
2025-01-06 10:40:00,80.06,80.06,80.03,80.05,44519.0,78.5396,78.5396,78.5101,78.5298,44519.0
2025-01-06 10:45:00,80.05,80.06,80.04,80.06,46323.0,78.5298,78.5396,78.5199,78.5396,46323.0
2025-01-06 10:50:00,80.05,80.07,80.05,80.06,48351.0,78.5298,78.5494,78.5298,78.5396,48351.0
2025-01-06 10:55:00,80.06,80.07,80.05,80.06,122179.0,78.5396,78.5494,78.5298,78.5396,122179.0
2025-01-06 11:00:00,80.06,80.09,80.05,80.09,48588.0,78.5396,78.569,78.5298,78.569,48588.0
2025-01-06 11:05:00,80.07,80.08,80.05,80.06,24646.0,78.5494,78.5592,78.5298,78.5396,24646.0
2025-01-06 11:10:00,80.07,80.1,80.06,80.09,32755.0,78.5494,78.5788,78.5396,78.569,32755.0
2025-01-06 11:15:00,80.1,80.13,80.09,80.13,44969.0,78.5788,78.6082,78.569,78.6082,44969.0
2025-01-06 11:20:00,80.14,80.15,80.13,80.14,60599.0,78.618,78.6279,78.6082,78.618,60599.0
2025-01-06 11:25:00,80.14,80.15,80.13,80.15,37620.0,78.618,78.6279,78.6082,78.6279,37620.0
2025-01-06 11:30:00,80.15,80.16,80.11,80.12,212776.0,78.6279,78.6377,78.5886,78.5984,212776.0
2025-01-06 11:35:00,80.12,80.12,80.09,80.09,29246.0,78.5984,78.5984,78.569,78.569,29246.0
2025-01-06 11:40:00,80.1,80.11,80.09,80.1,20443.0,78.5788,78.5886,78.569,78.5788,20443.0
2025-01-06 11:45:00,80.1,80.12,80.09,80.09,103933.0,78.5788,78.5984,78.569,78.569,103933.0
2025-01-06 11:50:00,80.09,80.11,80.08,80.1,23649.0,78.569,78.5886,78.5592,78.5788,23649.0
2025-01-06 11:55:00,80.1,80.11,80.08,80.11,15406.0,78.5788,78.5886,78.5592,78.5886,15406.0
2025-01-06 12:00:00,80.11,80.12,80.1,80.12,13656.0,78.5886,78.5984,78.5788,78.5984,13656.0
2025-01-06 12:05:00,80.12,80.14,80.11,80.12,23390.0,78.5984,78.618,78.5886,78.5984,23390.0
2025-01-06 12:10:00,80.12,80.13,80.11,80.12,122990.0,78.5984,78.6082,78.5886,78.5984,122990.0
2025-01-06 12:15:00,80.13,80.14,80.12,80.13,30135.0,78.6082,78.618,78.5984,78.6082,30135.0
2025-01-06 12:20:00,80.12,80.15,80.12,80.14,28907.0,78.5984,78.6279,78.5984,78.618,28907.0
2025-01-06 12:25:00,80.15,80.16,80.15,80.15,20301.0,78.6279,78.6377,78.6279,78.6279,20301.0
2025-01-06 12:30:00,80.14,80.15,80.12,80.12,12489.0,78.618,78.6279,78.5984,78.5984,12489.0
2025-01-06 12:35:00,80.12,80.13,80.1,80.11,53119.0,78.5984,78.6082,78.5788,78.5886,53119.0
2025-01-06 12:40:00,80.1,80.11,80.09,80.1,33029.0,78.5788,78.5886,78.569,78.5788,33029.0
2025-01-06 12:45:00,80.1,80.12,80.1,80.12,48830.0,78.5788,78.5984,78.5788,78.5984,48830.0
2025-01-06 12:50:00,80.11,80.12,80.09,80.12,38839.0,78.5886,78.5984,78.569,78.5984,38839.0
2025-01-06 12:55:00,80.12,80.13,80.12,80.13,10539.0,78.5984,78.6082,78.5984,78.6082,10539.0
2025-01-06 13:00:00,80.13,80.13,80.03,80.04,92282.0,78.6082,78.6082,78.5101,78.5199,92282.0
2025-01-06 13:05:00,80.04,80.07,80.04,80.05,69841.0,78.5199,78.5494,78.5199,78.5298,69841.0
2025-01-06 13:10:00,80.05,80.08,80.04,80.08,10913.0,78.5298,78.5592,78.5199,78.5592,10913.0
2025-01-06 13:15:00,80.08,80.08,80.06,80.07,11218.0,78.5592,78.5592,78.5396,78.5494,11218.0
2025-01-06 13:20:00,80.07,80.08,80.06,80.08,41934.0,78.5494,78.5592,78.5396,78.5592,41934.0
2025-01-06 13:25:00,80.08,80.11,80.08,80.1,15587.0,78.5592,78.5886,78.5592,78.5788,15587.0
2025-01-06 13:30:00,80.11,80.11,80.08,80.09,21788.0,78.5886,78.5886,78.5592,78.569,21788.0
2025-01-06 13:35:00,80.09,80.09,80.06,80.06,11623.0,78.569,78.569,78.5396,78.5396,11623.0
2025-01-06 13:40:00,80.06,80.07,80.03,80.04,51482.0,78.5396,78.5494,78.5101,78.5199,51482.0
2025-01-06 13:45:00,80.04,80.05,80.02,80.03,37064.0,78.5199,78.5298,78.5003,78.5101,37064.0
2025-01-06 13:50:00,80.03,80.03,80.01,80.02,10537.0,78.5101,78.5101,78.4905,78.5003,10537.0
2025-01-06 13:55:00,80.02,80.02,80.0,80.01,25916.0,78.5003,78.5003,78.4807,78.4905,25916.0
2025-01-06 14:00:00,80.01,80.04,80.0,80.03,41980.0,78.4905,78.5199,78.4807,78.5101,41980.0
2025-01-06 14:05:00,80.03,80.04,80.03,80.04,14022.0,78.5101,78.5199,78.5101,78.5199,14022.0
2025-01-06 14:10:00,80.04,80.04,80.01,80.01,22731.0,78.5199,78.5199,78.4905,78.4905,22731.0
2025-01-06 14:15:00,80.02,80.04,80.01,80.04,29080.0,78.5003,78.5199,78.4905,78.5199,29080.0
2025-01-06 14:20:00,80.04,80.05,80.03,80.05,33391.0,78.5199,78.5298,78.5101,78.5298,33391.0
2025-01-06 14:25:00,80.05,80.05,80.03,80.04,50144.0,78.5298,78.5298,78.5101,78.5199,50144.0
2025-01-06 14:30:00,80.03,80.07,80.03,80.04,35651.0,78.5101,78.5494,78.5101,78.5199,35651.0
2025-01-06 14:35:00,80.04,80.06,80.04,80.06,27697.0,78.5199,78.5396,78.5199,78.5396,27697.0
2025-01-06 14:40:00,80.06,80.07,80.05,80.06,19833.0,78.5396,78.5494,78.5298,78.5396,19833.0
2025-01-06 14:45:00,80.06,80.06,80.05,80.06,29211.0,78.5396,78.5396,78.5298,78.5396,29211.0
2025-01-06 14:50:00,80.06,80.07,80.05,80.06,27650.0,78.5396,78.5494,78.5298,78.5396,27650.0
2025-01-06 14:55:00,80.07,80.07,80.04,80.06,40842.0,78.5494,78.5494,78.5199,78.5396,40842.0
2025-01-06 15:00:00,80.06,80.08,80.05,80.08,44159.0,78.5396,78.5592,78.5298,78.5592,44159.0
2025-01-06 15:05:00,80.08,80.08,80.07,80.08,31986.0,78.5592,78.5592,78.5494,78.5592,31986.0
2025-01-06 15:10:00,80.08,80.08,80.06,80.06,70525.0,78.5592,78.5592,78.5396,78.5396,70525.0
2025-01-06 15:15:00,80.07,80.07,80.05,80.05,61285.0,78.5494,78.5494,78.5298,78.5298,61285.0
2025-01-06 15:20:00,80.04,80.07,80.04,80.07,39658.0,78.5199,78.5494,78.5199,78.5494,39658.0
2025-01-06 15:25:00,80.06,80.07,80.04,80.04,40046.0,78.5396,78.5494,78.5199,78.5199,40046.0
2025-01-06 15:30:00,80.05,80.05,80.04,80.05,25000.0,78.5298,78.5298,78.5199,78.5298,25000.0
2025-01-06 15:35:00,80.04,80.05,80.02,80.03,37863.0,78.5199,78.5298,78.5003,78.5101,37863.0
2025-01-06 15:40:00,80.03,80.04,80.02,80.04,54131.0,78.5101,78.5199,78.5003,78.5199,54131.0
2025-01-06 15:45:00,80.04,80.04,80.03,80.03,49934.0,78.5199,78.5199,78.5101,78.5101,49934.0
2025-01-06 15:50:00,80.04,80.04,80.02,80.04,190375.0,78.5199,78.5199,78.5003,78.5199,190375.0
2025-01-06 15:55:00,80.04,80.06,80.03,80.06,103936.0,78.5199,78.5396,78.5101,78.5396,103936.0
2025-01-07 09:30:00,79.99,80.03,79.97,80.01,547536.0,78.4709,78.5101,78.4513,78.4905,547536.0
2025-01-07 09:35:00,80.01,80.05,80.0,80.03,246463.0,78.4905,78.5298,78.4807,78.5101,246463.0
2025-01-07 09:40:00,80.03,80.03,79.99,80.01,32483.0,78.5101,78.5101,78.4709,78.4905,32483.0
2025-01-07 09:45:00,80.01,80.02,79.99,79.99,41245.0,78.4905,78.5003,78.4709,78.4709,41245.0
2025-01-07 09:50:00,79.98,80.0,79.97,79.99,51115.0,78.4611,78.4807,78.4513,78.4709,51115.0
2025-01-07 09:55:00,79.99,80.01,79.98,80.0,94263.0,78.4709,78.4905,78.4611,78.4807,94263.0
2025-01-07 10:00:00,79.98,79.99,79.78,79.81,321939.0,78.4611,78.4709,78.2649,78.2943,321939.0
2025-01-07 10:05:00,79.79,79.8,79.73,79.74,86705.0,78.2747,78.2845,78.2158,78.2256,86705.0
2025-01-07 10:10:00,79.74,79.79,79.73,79.79,62244.0,78.2256,78.2747,78.2158,78.2747,62244.0
2025-01-07 10:15:00,79.78,79.82,79.77,79.81,128593.0,78.2649,78.3041,78.2551,78.2943,128593.0
2025-01-07 10:20:00,79.81,79.83,79.79,79.81,69068.0,78.2943,78.3139,78.2747,78.2943,69068.0
2025-01-07 10:25:00,79.81,79.83,79.8,79.82,75204.0,78.2943,78.3139,78.2845,78.3041,75204.0
2025-01-07 10:30:00,79.81,79.84,79.79,79.79,52744.0,78.2943,78.3237,78.2747,78.2747,52744.0
2025-01-07 10:35:00,79.79,79.8,79.73,79.73,91234.0,78.2747,78.2845,78.2158,78.2158,91234.0
2025-01-07 10:40:00,79.73,79.76,79.72,79.73,63702.0,78.2158,78.2453,78.206,78.2158,63702.0
2025-01-07 10:45:00,79.73,79.75,79.7,79.75,52559.0,78.2158,78.2354,78.1864,78.2354,52559.0
2025-01-07 10:50:00,79.74,79.78,79.74,79.76,105448.0,78.2256,78.2649,78.2256,78.2453,105448.0
2025-01-07 10:55:00,79.76,79.8,79.76,79.78,93933.0,78.2453,78.2845,78.2453,78.2649,93933.0
2025-01-07 11:00:00,79.78,79.79,79.76,79.76,627444.0,78.2649,78.2747,78.2453,78.2453,627444.0
2025-01-07 11:05:00,79.76,79.77,79.75,79.76,243702.0,78.2453,78.2551,78.2354,78.2453,243702.0
2025-01-07 11:10:00,79.76,79.76,79.71,79.71,147784.0,78.2453,78.2453,78.1962,78.1962,147784.0
2025-01-07 11:15:00,79.72,79.74,79.71,79.73,103460.0,78.206,78.2256,78.1962,78.2158,103460.0
2025-01-07 11:20:00,79.73,79.73,79.7,79.7,89230.0,78.2158,78.2158,78.1864,78.1864,89230.0
2025-01-07 11:25:00,79.7,79.74,79.69,79.73,113436.0,78.1864,78.2256,78.1766,78.2158,113436.0
2025-01-07 11:30:00,79.73,79.8,79.72,79.74,126330.0,78.2158,78.2845,78.206,78.2256,126330.0
2025-01-07 11:35:00,79.74,79.79,79.74,79.78,49300.0,78.2256,78.2747,78.2256,78.2649,49300.0
2025-01-07 11:40:00,79.79,79.8,79.76,79.78,39444.0,78.2747,78.2845,78.2453,78.2649,39444.0
2025-01-07 11:45:00,79.78,79.79,79.77,79.79,35316.0,78.2649,78.2747,78.2551,78.2747,35316.0
2025-01-07 11:50:00,79.78,79.79,79.75,79.76,92108.0,78.2649,78.2747,78.2354,78.2453,92108.0
2025-01-07 11:55:00,79.76,79.77,79.75,79.77,130116.0,78.2453,78.2551,78.2354,78.2551,130116.0
2025-01-07 12:00:00,79.76,79.77,79.76,79.77,54446.0,78.2453,78.2551,78.2453,78.2551,54446.0
2025-01-07 12:05:00,79.77,79.78,79.76,79.77,86017.0,78.2551,78.2649,78.2453,78.2551,86017.0
2025-01-07 12:10:00,79.77,79.78,79.74,79.78,58502.0,78.2551,78.2649,78.2256,78.2649,58502.0
2025-01-07 12:15:00,79.77,79.83,79.77,79.81,98799.0,78.2551,78.3139,78.2551,78.2943,98799.0
2025-01-07 12:20:00,79.81,79.83,79.8,79.81,78724.0,78.2943,78.3139,78.2845,78.2943,78724.0
2025-01-07 12:25:00,79.8,79.83,79.8,79.82,99257.0,78.2845,78.3139,78.2845,78.3041,99257.0
2025-01-07 12:30:00,79.83,79.85,79.82,79.84,17851.0,78.3139,78.3335,78.3041,78.3237,17851.0
2025-01-07 12:35:00,79.84,79.86,79.82,79.83,45143.0,78.3237,78.3434,78.3041,78.3139,45143.0
2025-01-07 12:40:00,79.83,79.86,79.82,79.84,55389.0,78.3139,78.3434,78.3041,78.3237,55389.0
2025-01-07 12:45:00,79.83,79.84,79.81,79.83,41135.0,78.3139,78.3237,78.2943,78.3139,41135.0
2025-01-07 12:50:00,79.83,79.83,79.8,79.81,66272.0,78.3139,78.3139,78.2845,78.2943,66272.0
2025-01-07 12:55:00,79.81,79.82,79.8,79.81,24611.0,78.2943,78.3041,78.2845,78.2943,24611.0
2025-01-07 13:00:00,79.81,79.85,79.79,79.83,57134.0,78.2943,78.3335,78.2747,78.3139,57134.0
2025-01-07 13:05:00,79.83,79.84,79.82,79.83,20420.0,78.3139,78.3237,78.3041,78.3139,20420.0
2025-01-07 13:10:00,79.83,79.85,79.82,79.84,155090.0,78.3139,78.3335,78.3041,78.3237,155090.0
2025-01-07 13:15:00,79.84,79.86,79.83,79.86,58159.0,78.3237,78.3434,78.3139,78.3434,58159.0
2025-01-07 13:20:00,79.85,79.87,79.8,79.82,104883.0,78.3335,78.3532,78.2845,78.3041,104883.0
2025-01-07 13:25:00,79.82,79.83,79.81,79.81,23250.0,78.3041,78.3139,78.2943,78.2943,23250.0
2025-01-07 13:30:00,79.81,79.82,79.76,79.77,26197.0,78.2943,78.3041,78.2453,78.2551,26197.0
2025-01-07 13:35:00,79.77,79.77,79.75,79.76,97169.0,78.2551,78.2551,78.2354,78.2453,97169.0
2025-01-07 13:40:00,79.75,79.75,79.72,79.75,30089.0,78.2354,78.2354,78.206,78.2354,30089.0
2025-01-07 13:45:00,79.75,79.76,79.74,79.76,28440.0,78.2354,78.2453,78.2256,78.2453,28440.0
2025-01-07 13:50:00,79.76,79.77,79.74,79.76,52116.0,78.2453,78.2551,78.2256,78.2453,52116.0
2025-01-07 13:55:00,79.75,79.77,79.74,79.76,41465.0,78.2354,78.2551,78.2256,78.2453,41465.0
2025-01-07 14:00:00,79.77,79.79,79.75,79.78,19009.0,78.2551,78.2747,78.2354,78.2649,19009.0
2025-01-07 14:05:00,79.79,79.8,79.79,79.79,12307.0,78.2747,78.2845,78.2747,78.2747,12307.0
2025-01-07 14:10:00,79.8,79.81,79.79,79.8,31575.0,78.2845,78.2943,78.2747,78.2845,31575.0
2025-01-07 14:15:00,79.79,79.8,79.76,79.78,52891.0,78.2747,78.2845,78.2453,78.2649,52891.0
2025-01-07 14:20:00,79.78,79.79,79.77,79.78,67687.0,78.2649,78.2747,78.2551,78.2649,67687.0
2025-01-07 14:25:00,79.78,79.79,79.78,79.79,30980.0,78.2649,78.2747,78.2649,78.2747,30980.0
2025-01-07 14:30:00,79.79,79.79,79.77,79.78,39401.0,78.2747,78.2747,78.2551,78.2649,39401.0
2025-01-07 14:35:00,79.78,79.79,79.77,79.77,29286.0,78.2649,78.2747,78.2551,78.2551,29286.0
2025-01-07 14:40:00,79.78,79.79,79.76,79.79,52024.0,78.2649,78.2747,78.2453,78.2747,52024.0
2025-01-07 14:45:00,79.79,79.81,79.78,79.79,25206.0,78.2747,78.2943,78.2649,78.2747,25206.0
2025-01-07 14:50:00,79.79,79.81,79.78,79.81,18584.0,78.2747,78.2943,78.2649,78.2943,18584.0
2025-01-07 14:55:00,79.81,79.81,79.77,79.8,115174.0,78.2943,78.2943,78.2551,78.2845,115174.0
2025-01-07 15:00:00,79.8,79.81,79.78,79.8,52484.0,78.2845,78.2943,78.2649,78.2845,52484.0
2025-01-07 15:05:00,79.8,79.8,79.79,79.8,214415.0,78.2845,78.2845,78.2747,78.2845,214415.0
2025-01-07 15:10:00,79.8,79.8,79.78,79.79,64077.0,78.2845,78.2845,78.2649,78.2747,64077.0
2025-01-07 15:15:00,79.8,79.81,79.79,79.81,41529.0,78.2845,78.2943,78.2747,78.2943,41529.0
2025-01-07 15:20:00,79.81,79.82,79.8,79.81,73053.0,78.2943,78.3041,78.2845,78.2943,73053.0
2025-01-07 15:25:00,79.81,79.83,79.81,79.81,51659.0,78.2943,78.3139,78.2943,78.2943,51659.0
2025-01-07 15:30:00,79.81,79.83,79.81,79.81,68363.0,78.2943,78.3139,78.2943,78.2943,68363.0
2025-01-07 15:35:00,79.81,79.82,79.8,79.81,69437.0,78.2943,78.3041,78.2845,78.2943,69437.0
2025-01-07 15:40:00,79.81,79.84,79.81,79.82,146874.0,78.2943,78.3237,78.2943,78.3041,146874.0
2025-01-07 15:45:00,79.82,79.82,79.8,79.82,47002.0,78.3041,78.3041,78.2845,78.3041,47002.0
2025-01-07 15:50:00,79.82,79.83,79.79,79.79,35861.0,78.3041,78.3139,78.2747,78.2747,35861.0
2025-01-07 15:55:00,79.8,79.81,79.78,79.8,147285.0,78.2845,78.2943,78.2649,78.2845,147285.0
2025-01-08 09:30:00,79.75,79.78,79.72,79.74,63493.0,78.2354,78.2649,78.206,78.2256,63493.0
2025-01-08 09:35:00,79.73,79.77,79.72,79.77,34146.0,78.2158,78.2551,78.206,78.2551,34146.0
2025-01-08 09:40:00,79.76,79.79,79.75,79.79,43172.0,78.2453,78.2747,78.2354,78.2747,43172.0
2025-01-08 09:45:00,79.79,79.82,79.79,79.8,15382.0,78.2747,78.3041,78.2747,78.2845,15382.0
2025-01-08 09:50:00,79.8,79.83,79.8,79.83,11982.0,78.2845,78.3139,78.2845,78.3139,11982.0
2025-01-08 09:55:00,79.83,79.83,79.8,79.83,22776.0,78.3139,78.3139,78.2845,78.3139,22776.0
2025-01-08 10:00:00,79.83,79.9,79.83,79.89,18574.0,78.3139,78.3826,78.3139,78.3728,18574.0
2025-01-08 10:05:00,79.89,79.9,79.88,79.89,31480.0,78.3728,78.3826,78.363,78.3728,31480.0
2025-01-08 10:10:00,79.89,79.89,79.86,79.89,40492.0,78.3728,78.3728,78.3434,78.3728,40492.0
2025-01-08 10:15:00,79.89,79.89,79.84,79.84,30044.0,78.3728,78.3728,78.3237,78.3237,30044.0
2025-01-08 10:20:00,79.84,79.87,79.81,79.86,72140.0,78.3237,78.3532,78.2943,78.3434,72140.0
2025-01-08 10:25:00,79.87,79.87,79.83,79.84,43173.0,78.3532,78.3532,78.3139,78.3237,43173.0
2025-01-08 10:30:00,79.85,79.88,79.83,79.87,28935.0,78.3335,78.363,78.3139,78.3532,28935.0
2025-01-08 10:35:00,79.88,79.9,79.86,79.88,12073.0,78.363,78.3826,78.3434,78.363,12073.0
2025-01-08 10:40:00,79.88,79.89,79.86,79.88,18566.0,78.363,78.3728,78.3434,78.363,18566.0
2025-01-08 10:45:00,79.88,79.9,79.86,79.9,11516.0,78.363,78.3826,78.3434,78.3826,11516.0
2025-01-08 10:50:00,79.9,79.9,79.87,79.89,18310.0,78.3826,78.3826,78.3532,78.3728,18310.0
2025-01-08 10:55:00,79.89,79.9,79.87,79.9,8773.0,78.3728,78.3826,78.3532,78.3826,8773.0
2025-01-08 11:00:00,79.89,79.89,79.85,79.86,78964.0,78.3728,78.3728,78.3335,78.3434,78964.0
2025-01-08 11:05:00,79.86,79.88,79.85,79.87,17762.0,78.3434,78.363,78.3335,78.3532,17762.0
2025-01-08 11:10:00,79.87,79.88,79.85,79.87,22765.0,78.3532,78.363,78.3335,78.3532,22765.0
2025-01-08 11:15:00,79.88,79.9,79.86,79.9,74596.0,78.363,78.3826,78.3434,78.3826,74596.0
2025-01-08 11:20:00,79.9,79.94,79.9,79.91,933501.0,78.3826,78.4218,78.3826,78.3924,933501.0
2025-01-08 11:25:00,79.91,79.92,79.87,79.88,38920.0,78.3924,78.4022,78.3532,78.363,38920.0
2025-01-08 11:30:00,79.88,79.89,79.87,79.88,17461.0,78.363,78.3728,78.3532,78.363,17461.0
2025-01-08 11:35:00,79.88,79.91,79.87,79.9,15944.0,78.363,78.3924,78.3532,78.3826,15944.0
2025-01-08 11:40:00,79.9,79.93,79.87,79.88,60069.0,78.3826,78.412,78.3532,78.363,60069.0
2025-01-08 11:45:00,79.87,79.9,79.86,79.9,47670.0,78.3532,78.3826,78.3434,78.3826,47670.0
2025-01-08 11:50:00,79.9,79.91,79.89,79.91,14194.0,78.3826,78.3924,78.3728,78.3924,14194.0
2025-01-08 11:55:00,79.91,79.91,79.9,79.9,39068.0,78.3924,78.3924,78.3826,78.3826,39068.0
2025-01-08 12:00:00,79.91,79.91,79.85,79.85,27843.0,78.3924,78.3924,78.3335,78.3335,27843.0
2025-01-08 12:05:00,79.86,79.86,79.84,79.86,74385.0,78.3434,78.3434,78.3237,78.3434,74385.0
2025-01-08 12:10:00,79.86,79.87,79.85,79.87,28479.0,78.3434,78.3532,78.3335,78.3532,28479.0
2025-01-08 12:15:00,79.87,79.87,79.84,79.84,47008.0,78.3532,78.3532,78.3237,78.3237,47008.0
2025-01-08 12:20:00,79.85,79.86,79.82,79.84,364028.0,78.3335,78.3434,78.3041,78.3237,364028.0
2025-01-08 12:25:00,79.84,79.85,79.82,79.83,69037.0,78.3237,78.3335,78.3041,78.3139,69037.0
2025-01-08 12:30:00,79.83,79.83,79.79,79.8,30826.0,78.3139,78.3139,78.2747,78.2845,30826.0
2025-01-08 12:35:00,79.8,79.81,79.78,79.79,26443.0,78.2845,78.2943,78.2649,78.2747,26443.0
2025-01-08 12:40:00,79.78,79.82,79.78,79.82,161715.0,78.2649,78.3041,78.2649,78.3041,161715.0
2025-01-08 12:45:00,79.81,79.83,79.8,79.81,127261.0,78.2943,78.3139,78.2845,78.2943,127261.0
2025-01-08 12:50:00,79.8,79.84,79.8,79.84,18941.0,78.2845,78.3237,78.2845,78.3237,18941.0
2025-01-08 12:55:00,79.84,79.87,79.83,79.86,21827.0,78.3237,78.3532,78.3139,78.3434,21827.0
2025-01-08 13:00:00,79.86,79.93,79.85,79.92,118729.0,78.3434,78.412,78.3335,78.4022,118729.0
2025-01-08 13:05:00,79.91,79.92,79.89,79.89,41931.0,78.3924,78.4022,78.3728,78.3728,41931.0
2025-01-08 13:10:00,79.9,79.9,79.86,79.86,24578.0,78.3826,78.3826,78.3434,78.3434,24578.0
2025-01-08 13:15:00,79.87,79.89,79.85,79.85,17187.0,78.3532,78.3728,78.3335,78.3335,17187.0
2025-01-08 13:20:00,79.85,79.85,79.83,79.83,10641.0,78.3335,78.3335,78.3139,78.3139,10641.0
2025-01-08 13:25:00,79.84,79.88,79.83,79.87,36188.0,78.3237,78.363,78.3139,78.3532,36188.0
2025-01-08 13:30:00,79.87,79.89,79.86,79.87,28269.0,78.3532,78.3728,78.3434,78.3532,28269.0
2025-01-08 13:35:00,79.87,79.88,79.84,79.84,82078.0,78.3532,78.363,78.3237,78.3237,82078.0
2025-01-08 13:40:00,79.84,79.84,79.81,79.82,208702.0,78.3237,78.3237,78.2943,78.3041,208702.0
2025-01-08 13:45:00,79.82,79.82,79.78,79.79,114302.0,78.3041,78.3041,78.2649,78.2747,114302.0
2025-01-08 13:50:00,79.79,79.79,79.73,79.73,87101.0,78.2747,78.2747,78.2158,78.2158,87101.0
2025-01-08 13:55:00,79.74,79.76,79.73,79.74,223153.0,78.2256,78.2453,78.2158,78.2256,223153.0
2025-01-08 14:00:00,79.74,79.75,79.73,79.75,221424.0,78.2256,78.2354,78.2158,78.2354,221424.0
2025-01-08 14:05:00,79.75,79.81,79.74,79.78,268432.0,78.2354,78.2943,78.2256,78.2649,268432.0
2025-01-08 14:10:00,79.78,79.79,79.75,79.75,21087.0,78.2649,78.2747,78.2354,78.2354,21087.0
2025-01-08 14:15:00,79.76,79.83,79.75,79.83,29122.0,78.2453,78.3139,78.2354,78.3139,29122.0
2025-01-08 14:20:00,79.83,79.84,79.81,79.83,41701.0,78.3139,78.3237,78.2943,78.3139,41701.0
2025-01-08 14:25:00,79.82,79.85,79.79,79.84,24296.0,78.3041,78.3335,78.2747,78.3237,24296.0
2025-01-08 14:30:00,79.84,79.85,79.79,79.81,19306.0,78.3237,78.3335,78.2747,78.2943,19306.0
2025-01-08 14:35:00,79.8,79.82,79.8,79.81,13095.0,78.2845,78.3041,78.2845,78.2943,13095.0
2025-01-08 14:40:00,79.81,79.82,79.79,79.8,37001.0,78.2943,78.3041,78.2747,78.2845,37001.0
2025-01-08 14:45:00,79.8,79.8,79.76,79.78,28565.0,78.2845,78.2845,78.2453,78.2649,28565.0
2025-01-08 14:50:00,79.78,79.79,79.76,79.77,238048.0,78.2649,78.2747,78.2453,78.2551,238048.0
2025-01-08 14:55:00,79.77,79.8,79.76,79.78,178020.0,78.2551,78.2845,78.2453,78.2649,178020.0
2025-01-08 15:00:00,79.79,79.83,79.79,79.81,561155.0,78.2747,78.3139,78.2747,78.2943,561155.0
2025-01-08 15:05:00,79.81,79.82,79.8,79.81,38608.0,78.2943,78.3041,78.2845,78.2943,38608.0
2025-01-08 15:10:00,79.81,79.83,79.81,79.83,30993.0,78.2943,78.3139,78.2943,78.3139,30993.0
2025-01-08 15:15:00,79.82,79.85,79.82,79.85,78593.0,78.3041,78.3335,78.3041,78.3335,78593.0
2025-01-08 15:20:00,79.84,79.86,79.84,79.86,55247.0,78.3237,78.3434,78.3237,78.3434,55247.0
2025-01-08 15:25:00,79.86,79.87,79.84,79.87,89214.0,78.3434,78.3532,78.3237,78.3532,89214.0
2025-01-08 15:30:00,79.86,79.87,79.85,79.86,36004.0,78.3434,78.3532,78.3335,78.3434,36004.0
2025-01-08 15:35:00,79.86,79.89,79.85,79.88,163604.0,78.3434,78.3728,78.3335,78.363,163604.0
2025-01-08 15:40:00,79.88,79.92,79.87,79.92,53209.0,78.363,78.4022,78.3532,78.4022,53209.0
2025-01-08 15:45:00,79.92,79.92,79.9,79.91,52570.0,78.4022,78.4022,78.3826,78.3924,52570.0
2025-01-08 15:50:00,79.91,79.91,79.89,79.9,61232.0,78.3924,78.3924,78.3728,78.3826,61232.0
2025-01-08 15:55:00,79.9,79.91,79.87,79.87,214796.0,78.3826,78.3924,78.3532,78.3532,214796.0
2025-01-10 09:30:00,79.97,79.97,79.45,79.49,160811.0,78.4513,78.4513,77.9411,77.9804,160811.0
2025-01-10 09:35:00,79.51,79.55,79.49,79.53,68060.0,78.0,78.0392,77.9804,78.0196,68060.0
2025-01-10 09:40:00,79.54,79.58,79.53,79.57,55422.0,78.0294,78.0687,78.0196,78.0589,55422.0
2025-01-10 09:45:00,79.57,79.59,79.52,79.55,188892.0,78.0589,78.0785,78.0098,78.0392,188892.0
2025-01-10 09:50:00,79.55,79.55,79.49,79.51,63891.0,78.0392,78.0392,77.9804,78.0,63891.0
2025-01-10 09:55:00,79.51,79.53,79.49,79.52,42475.0,78.0,78.0196,77.9804,78.0098,42475.0
2025-01-10 10:00:00,79.52,79.52,79.41,79.46,133411.0,78.0098,78.0098,77.9019,77.951,133411.0
2025-01-10 10:05:00,79.47,79.52,79.47,79.5,40709.0,77.9608,78.0098,77.9608,77.9902,40709.0
2025-01-10 10:10:00,79.49,79.55,79.48,79.54,165709.0,77.9804,78.0392,77.9706,78.0294,165709.0
2025-01-10 10:15:00,79.54,79.6,79.53,79.6,118361.0,78.0294,78.0883,78.0196,78.0883,118361.0
2025-01-10 10:20:00,79.61,79.64,79.6,79.63,50729.0,78.0981,78.1275,78.0883,78.1177,50729.0
2025-01-10 10:25:00,79.62,79.63,79.6,79.62,40031.0,78.1079,78.1177,78.0883,78.1079,40031.0
2025-01-10 10:30:00,79.63,79.63,79.59,79.59,39402.0,78.1177,78.1177,78.0785,78.0785,39402.0
2025-01-10 10:35:00,79.59,79.6,79.55,79.59,190179.0,78.0785,78.0883,78.0392,78.0785,190179.0
2025-01-10 10:40:00,79.59,79.59,79.53,79.54,61966.0,78.0785,78.0785,78.0196,78.0294,61966.0
2025-01-10 10:45:00,79.54,79.58,79.54,79.55,85676.0,78.0294,78.0687,78.0294,78.0392,85676.0
2025-01-10 10:50:00,79.55,79.57,79.52,79.56,85116.0,78.0392,78.0589,78.0098,78.0491,85116.0
2025-01-10 10:55:00,79.56,79.56,79.52,79.53,291079.0,78.0491,78.0491,78.0098,78.0196,291079.0
2025-01-10 11:00:00,79.53,79.54,79.49,79.5,122385.0,78.0196,78.0294,77.9804,77.9902,122385.0
2025-01-10 11:05:00,79.5,79.51,79.48,79.5,74181.0,77.9902,78.0,77.9706,77.9902,74181.0
2025-01-10 11:10:00,79.5,79.53,79.48,79.51,79968.0,77.9902,78.0196,77.9706,78.0,79968.0
2025-01-10 11:15:00,79.52,79.53,79.49,79.49,504381.0,78.0098,78.0196,77.9804,77.9804,504381.0
2025-01-10 11:20:00,79.49,79.53,79.49,79.52,48373.0,77.9804,78.0196,77.9804,78.0098,48373.0
2025-01-10 11:25:00,79.52,79.54,79.5,79.51,43375.0,78.0098,78.0294,77.9902,78.0,43375.0
2025-01-10 11:30:00,79.5,79.51,79.47,79.51,73601.0,77.9902,78.0,77.9608,78.0,73601.0
2025-01-10 11:35:00,79.51,79.53,79.5,79.51,36311.0,78.0,78.0196,77.9902,78.0,36311.0
2025-01-10 11:40:00,79.5,79.53,79.5,79.51,14628.0,77.9902,78.0196,77.9902,78.0,14628.0
2025-01-10 11:45:00,79.51,79.52,79.5,79.51,41414.0,78.0,78.0098,77.9902,78.0,41414.0
2025-01-10 11:50:00,79.52,79.52,79.51,79.52,33954.0,78.0098,78.0098,78.0,78.0098,33954.0
2025-01-10 11:55:00,79.52,79.52,79.48,79.48,26604.0,78.0098,78.0098,77.9706,77.9706,26604.0
2025-01-10 12:00:00,79.48,79.49,79.42,79.42,41641.0,77.9706,77.9804,77.9117,77.9117,41641.0
2025-01-10 12:05:00,79.43,79.44,79.42,79.44,50847.0,77.9215,77.9313,77.9117,77.9313,50847.0
2025-01-10 12:10:00,79.44,79.46,79.43,79.44,25899.0,77.9313,77.951,77.9215,77.9313,25899.0
2025-01-10 12:15:00,79.45,79.46,79.42,79.42,30266.0,77.9411,77.951,77.9117,77.9117,30266.0
2025-01-10 12:20:00,79.43,79.45,79.42,79.44,28626.0,77.9215,77.9411,77.9117,77.9313,28626.0
2025-01-10 12:25:00,79.44,79.46,79.43,79.46,32122.0,77.9313,77.951,77.9215,77.951,32122.0
2025-01-10 12:30:00,79.46,79.48,79.46,79.47,16533.0,77.951,77.9706,77.951,77.9608,16533.0
2025-01-10 12:35:00,79.48,79.49,79.47,79.49,21219.0,77.9706,77.9804,77.9608,77.9804,21219.0
2025-01-10 12:40:00,79.48,79.52,79.48,79.51,66559.0,77.9706,78.0098,77.9706,78.0,66559.0
2025-01-10 12:45:00,79.5,79.51,79.48,79.49,30897.0,77.9902,78.0,77.9706,77.9804,30897.0
2025-01-10 12:50:00,79.49,79.49,79.46,79.47,31938.0,77.9804,77.9804,77.951,77.9608,31938.0
2025-01-10 12:55:00,79.47,79.49,79.46,79.48,34229.0,77.9608,77.9804,77.951,77.9706,34229.0
2025-01-10 13:00:00,79.48,79.48,79.44,79.45,27129.0,77.9706,77.9706,77.9313,77.9411,27129.0
2025-01-10 13:05:00,79.45,79.45,79.43,79.44,29194.0,77.9411,77.9411,77.9215,77.9313,29194.0
2025-01-10 13:10:00,79.43,79.44,79.41,79.42,34738.0,77.9215,77.9313,77.9019,77.9117,34738.0
2025-01-10 13:15:00,79.41,79.41,79.39,79.41,21604.0,77.9019,77.9019,77.8823,77.9019,21604.0
2025-01-10 13:20:00,79.41,79.45,79.4,79.45,16100.0,77.9019,77.9411,77.8921,77.9411,16100.0
2025-01-10 13:25:00,79.44,79.44,79.41,79.42,266869.0,77.9313,77.9313,77.9019,77.9117,266869.0
2025-01-10 13:30:00,79.42,79.43,79.4,79.42,76715.0,77.9117,77.9215,77.8921,77.9117,76715.0
2025-01-10 13:35:00,79.42,79.42,79.38,79.39,54788.0,77.9117,77.9117,77.8725,77.8823,54788.0
2025-01-10 13:40:00,79.4,79.41,79.39,79.4,145870.0,77.8921,77.9019,77.8823,77.8921,145870.0
2025-01-10 13:45:00,79.4,79.42,79.39,79.42,43257.0,77.8921,77.9117,77.8823,77.9117,43257.0
2025-01-10 13:50:00,79.41,79.42,79.38,79.39,23859.0,77.9019,77.9117,77.8725,77.8823,23859.0
2025-01-10 13:55:00,79.39,79.41,79.38,79.39,40196.0,77.8823,77.9019,77.8725,77.8823,40196.0
2025-01-10 14:00:00,79.4,79.4,79.37,79.38,86233.0,77.8921,77.8921,77.8627,77.8725,86233.0
2025-01-10 14:05:00,79.38,79.38,79.37,79.37,36606.0,77.8725,77.8725,77.8627,77.8627,36606.0
2025-01-10 14:10:00,79.37,79.38,79.37,79.37,30036.0,77.8627,77.8725,77.8627,77.8627,30036.0
2025-01-10 14:15:00,79.37,79.38,79.36,79.37,31636.0,77.8627,77.8725,77.8529,77.8627,31636.0
2025-01-10 14:20:00,79.37,79.37,79.34,79.35,31720.0,77.8627,77.8627,77.8332,77.843,31720.0
2025-01-10 14:25:00,79.36,79.38,79.35,79.38,21091.0,77.8529,77.8725,77.843,77.8725,21091.0
2025-01-10 14:30:00,79.37,79.38,79.36,79.36,28736.0,77.8627,77.8725,77.8529,77.8529,28736.0
2025-01-10 14:35:00,79.37,79.38,79.36,79.37,19101.0,77.8627,77.8725,77.8529,77.8627,19101.0
2025-01-10 14:40:00,79.37,79.38,79.36,79.38,49657.0,77.8627,77.8725,77.8529,77.8725,49657.0
2025-01-10 14:45:00,79.38,79.38,79.35,79.36,46514.0,77.8725,77.8725,77.843,77.8529,46514.0
2025-01-10 14:50:00,79.36,79.38,79.36,79.37,24627.0,77.8529,77.8725,77.8529,77.8627,24627.0
2025-01-10 14:55:00,79.36,79.37,79.33,79.35,78898.0,77.8529,77.8627,77.8234,77.843,78898.0
2025-01-10 15:00:00,79.35,79.35,79.33,79.35,59692.0,77.843,77.843,77.8234,77.843,59692.0
2025-01-10 15:05:00,79.35,79.35,79.33,79.34,28021.0,77.843,77.843,77.8234,77.8332,28021.0
2025-01-10 15:10:00,79.34,79.35,79.32,79.33,34470.0,77.8332,77.843,77.8136,77.8234,34470.0
2025-01-10 15:15:00,79.33,79.33,79.3,79.3,641428.0,77.8234,77.8234,77.794,77.794,641428.0
2025-01-10 15:20:00,79.31,79.34,79.31,79.34,151704.0,77.8038,77.8332,77.8038,77.8332,151704.0
2025-01-10 15:25:00,79.34,79.34,79.32,79.34,42682.0,77.8332,77.8332,77.8136,77.8332,42682.0
2025-01-10 15:30:00,79.34,79.34,79.32,79.33,65380.0,77.8332,77.8332,77.8136,77.8234,65380.0
2025-01-10 15:35:00,79.34,79.35,79.33,79.34,137343.0,77.8332,77.843,77.8234,77.8332,137343.0
2025-01-10 15:40:00,79.33,79.36,79.33,79.34,293204.0,77.8234,77.8529,77.8234,77.8332,293204.0
2025-01-10 15:45:00,79.35,79.37,79.34,79.36,190930.0,77.843,77.8627,77.8332,77.8529,190930.0
2025-01-10 15:50:00,79.35,79.36,79.34,79.36,160760.0,77.843,77.8529,77.8332,77.8529,160760.0
2025-01-10 15:55:00,79.35,79.39,79.34,79.39,101694.0,77.843,77.8823,77.8332,77.8823,101694.0
2025-01-13 09:30:00,79.26,79.35,79.26,79.27,126281.0,77.7548,77.843,77.7548,77.7646,126281.0
2025-01-13 09:35:00,79.27,79.29,79.26,79.27,49910.0,77.7646,77.7842,77.7548,77.7646,49910.0
2025-01-13 09:40:00,79.28,79.32,79.27,79.31,208865.0,77.7744,77.8136,77.7646,77.8038,208865.0
2025-01-13 09:45:00,79.3,79.34,79.29,79.33,25054.0,77.794,77.8332,77.7842,77.8234,25054.0
2025-01-13 09:50:00,79.32,79.33,79.3,79.31,20187.0,77.8136,77.8234,77.794,77.8038,20187.0
2025-01-13 09:55:00,79.3,79.32,79.29,79.3,25210.0,77.794,77.8136,77.7842,77.794,25210.0
2025-01-13 10:00:00,79.3,79.32,79.29,79.3,78707.0,77.794,77.8136,77.7842,77.794,78707.0
2025-01-13 10:05:00,79.3,79.33,79.29,79.3,55062.0,77.794,77.8234,77.7842,77.794,55062.0
2025-01-13 10:10:00,79.3,79.31,79.27,79.28,71088.0,77.794,77.8038,77.7646,77.7744,71088.0
2025-01-13 10:15:00,79.28,79.29,79.26,79.27,62844.0,77.7744,77.7842,77.7548,77.7646,62844.0
2025-01-13 10:20:00,79.27,79.27,79.23,79.24,73077.0,77.7646,77.7646,77.7253,77.7351,73077.0
2025-01-13 10:25:00,79.23,79.24,79.2,79.2,72409.0,77.7253,77.7351,77.6959,77.6959,72409.0
2025-01-13 10:30:00,79.2,79.24,79.2,79.23,190221.0,77.6959,77.7351,77.6959,77.7253,190221.0
2025-01-13 10:35:00,79.23,79.26,79.21,79.26,125966.0,77.7253,77.7548,77.7057,77.7548,125966.0
2025-01-13 10:40:00,79.26,79.28,79.25,79.28,207673.0,77.7548,77.7744,77.7449,77.7744,207673.0
2025-01-13 10:45:00,79.27,79.29,79.26,79.27,275671.0,77.7646,77.7842,77.7548,77.7646,275671.0
2025-01-13 10:50:00,79.27,79.27,79.23,79.23,171512.0,77.7646,77.7646,77.7253,77.7253,171512.0
2025-01-13 10:55:00,79.23,79.24,79.22,79.23,246345.0,77.7253,77.7351,77.7155,77.7253,246345.0
2025-01-13 11:00:00,79.23,79.24,79.2,79.2,267325.0,77.7253,77.7351,77.6959,77.6959,267325.0
2025-01-13 11:05:00,79.21,79.21,79.19,79.2,123464.0,77.7057,77.7057,77.6861,77.6959,123464.0
2025-01-13 11:10:00,79.2,79.21,79.19,79.2,53303.0,77.6959,77.7057,77.6861,77.6959,53303.0
2025-01-13 11:15:00,79.2,79.2,79.16,79.17,190728.0,77.6959,77.6959,77.6567,77.6665,190728.0
2025-01-13 11:20:00,79.16,79.19,79.15,79.19,53712.0,77.6567,77.6861,77.6468,77.6861,53712.0
2025-01-13 11:25:00,79.19,79.19,79.18,79.19,52776.0,77.6861,77.6861,77.6763,77.6861,52776.0
2025-01-13 11:30:00,79.19,79.21,79.18,79.21,61212.0,77.6861,77.7057,77.6763,77.7057,61212.0
2025-01-13 11:35:00,79.21,79.22,79.2,79.21,41721.0,77.7057,77.7155,77.6959,77.7057,41721.0
2025-01-13 11:40:00,79.2,79.23,79.2,79.22,235237.0,77.6959,77.7253,77.6959,77.7155,235237.0
2025-01-13 11:45:00,79.22,79.23,79.21,79.22,25144.0,77.7155,77.7253,77.7057,77.7155,25144.0
2025-01-13 11:50:00,79.21,79.22,79.18,79.19,77247.0,77.7057,77.7155,77.6763,77.6861,77247.0
2025-01-13 11:55:00,79.19,79.19,79.15,79.15,54135.0,77.6861,77.6861,77.6468,77.6468,54135.0
2025-01-13 12:00:00,79.16,79.18,79.14,79.17,35730.0,77.6567,77.6763,77.637,77.6665,35730.0
2025-01-13 12:05:00,79.17,79.27,79.17,79.26,36226.0,77.6665,77.7646,77.6665,77.7548,36226.0
2025-01-13 12:10:00,79.26,79.28,79.24,79.26,37950.0,77.7548,77.7744,77.7351,77.7548,37950.0
2025-01-13 12:15:00,79.26,79.28,79.25,79.26,17421.0,77.7548,77.7744,77.7449,77.7548,17421.0
2025-01-13 12:20:00,79.26,79.26,79.24,79.24,16801.0,77.7548,77.7548,77.7351,77.7351,16801.0
2025-01-13 12:25:00,79.25,79.28,79.24,79.27,29034.0,77.7449,77.7744,77.7351,77.7646,29034.0
2025-01-13 12:30:00,79.27,79.29,79.26,79.27,23447.0,77.7646,77.7842,77.7548,77.7646,23447.0
2025-01-13 12:35:00,79.27,79.27,79.24,79.24,37062.0,77.7646,77.7646,77.7351,77.7351,37062.0
2025-01-13 12:40:00,79.24,79.25,79.23,79.24,25917.0,77.7351,77.7449,77.7253,77.7351,25917.0
2025-01-13 12:45:00,79.24,79.26,79.23,79.26,29119.0,77.7351,77.7548,77.7253,77.7548,29119.0
2025-01-13 12:50:00,79.26,79.28,79.25,79.28,14963.0,77.7548,77.7744,77.7449,77.7744,14963.0
2025-01-13 12:55:00,79.28,79.3,79.28,79.3,24343.0,77.7744,77.794,77.7744,77.794,24343.0
2025-01-13 13:00:00,79.3,79.32,79.29,79.3,29831.0,77.794,77.8136,77.7842,77.794,29831.0
2025-01-13 13:05:00,79.3,79.3,79.29,79.29,10644.0,77.794,77.794,77.7842,77.7842,10644.0
2025-01-13 13:10:00,79.3,79.3,79.27,79.27,45731.0,77.794,77.794,77.7646,77.7646,45731.0
2025-01-13 13:15:00,79.28,79.28,79.22,79.23,24446.0,77.7744,77.7744,77.7155,77.7253,24446.0
2025-01-13 13:20:00,79.24,79.25,79.23,79.25,10650.0,77.7351,77.7449,77.7253,77.7449,10650.0
2025-01-13 13:25:00,79.25,79.26,79.24,79.25,20317.0,77.7449,77.7548,77.7351,77.7449,20317.0
2025-01-13 13:30:00,79.25,79.29,79.24,79.27,66407.0,77.7449,77.7842,77.7351,77.7646,66407.0
2025-01-13 13:35:00,79.27,79.28,79.26,79.28,32742.0,77.7646,77.7744,77.7548,77.7744,32742.0
2025-01-13 13:40:00,79.27,79.28,79.26,79.28,18315.0,77.7646,77.7744,77.7548,77.7744,18315.0
2025-01-13 13:45:00,79.27,79.29,79.25,79.28,39412.0,77.7646,77.7842,77.7449,77.7744,39412.0
2025-01-13 13:50:00,79.29,79.29,79.26,79.27,28683.0,77.7842,77.7842,77.7548,77.7646,28683.0
2025-01-13 13:55:00,79.27,79.27,79.26,79.27,16487.0,77.7646,77.7646,77.7548,77.7646,16487.0
2025-01-13 14:00:00,79.27,79.27,79.25,79.26,26731.0,77.7646,77.7646,77.7449,77.7548,26731.0
2025-01-13 14:05:00,79.26,79.27,79.23,79.26,38976.0,77.7548,77.7646,77.7253,77.7548,38976.0
2025-01-13 14:10:00,79.26,79.27,79.24,79.25,27254.0,77.7548,77.7646,77.7351,77.7449,27254.0
2025-01-13 14:15:00,79.25,79.26,79.24,79.26,43997.0,77.7449,77.7548,77.7351,77.7548,43997.0
2025-01-13 14:20:00,79.25,79.26,79.24,79.26,24412.0,77.7449,77.7548,77.7351,77.7548,24412.0
2025-01-13 14:25:00,79.26,79.28,79.24,79.27,315280.0,77.7548,77.7744,77.7351,77.7646,315280.0
2025-01-13 14:30:00,79.27,79.27,79.24,79.25,33222.0,77.7646,77.7646,77.7351,77.7449,33222.0
2025-01-13 14:35:00,79.25,79.25,79.23,79.23,58221.0,77.7449,77.7449,77.7253,77.7253,58221.0
2025-01-13 14:40:00,79.23,79.23,79.21,79.22,55862.0,77.7253,77.7253,77.7057,77.7155,55862.0
2025-01-13 14:45:00,79.22,79.22,79.18,79.19,100246.0,77.7155,77.7155,77.6763,77.6861,100246.0
2025-01-13 14:50:00,79.19,79.19,79.18,79.18,50528.0,77.6861,77.6861,77.6763,77.6763,50528.0
2025-01-13 14:55:00,79.18,79.21,79.16,79.17,96493.0,77.6763,77.7057,77.6567,77.6665,96493.0
2025-01-13 15:00:00,79.16,79.21,79.16,79.2,100482.0,77.6567,77.7057,77.6567,77.6959,100482.0
2025-01-13 15:05:00,79.2,79.21,79.2,79.2,99947.0,77.6959,77.7057,77.6959,77.6959,99947.0
2025-01-13 15:10:00,79.21,79.21,79.19,79.19,43480.0,77.7057,77.7057,77.6861,77.6861,43480.0
2025-01-13 15:15:00,79.2,79.2,79.18,79.18,50413.0,77.6959,77.6959,77.6763,77.6763,50413.0
2025-01-13 15:20:00,79.19,79.19,79.16,79.17,46202.0,77.6861,77.6861,77.6567,77.6665,46202.0
2025-01-13 15:25:00,79.17,79.19,79.16,79.19,36491.0,77.6665,77.6861,77.6567,77.6861,36491.0
2025-01-13 15:30:00,79.18,79.21,79.18,79.2,74074.0,77.6763,77.7057,77.6763,77.6959,74074.0
2025-01-13 15:35:00,79.21,79.21,79.2,79.2,83031.0,77.7057,77.7057,77.6959,77.6959,83031.0
2025-01-13 15:40:00,79.2,79.21,79.18,79.19,150346.0,77.6959,77.7057,77.6763,77.6861,150346.0
2025-01-13 15:45:00,79.19,79.21,79.18,79.2,109811.0,77.6861,77.7057,77.6763,77.6959,109811.0
2025-01-13 15:50:00,79.2,79.22,79.2,79.2,80902.0,77.6959,77.7155,77.6959,77.6959,80902.0
2025-01-13 15:55:00,79.2,79.23,79.17,79.17,242037.0,77.6959,77.7253,77.6665,77.6665,242037.0
2025-01-14 09:30:00,79.3,79.39,79.25,79.27,79357.0,77.794,77.8823,77.7449,77.7646,79357.0
2025-01-14 09:35:00,79.28,79.32,79.26,79.32,36072.0,77.7744,77.8136,77.7548,77.8136,36072.0
2025-01-14 09:40:00,79.32,79.33,79.26,79.26,50176.0,77.8136,77.8234,77.7548,77.7548,50176.0
2025-01-14 09:45:00,79.27,79.27,79.19,79.22,54701.0,77.7646,77.7646,77.6861,77.7155,54701.0
2025-01-14 09:50:00,79.23,79.24,79.21,79.22,31682.0,77.7253,77.7351,77.7057,77.7155,31682.0
2025-01-14 09:55:00,79.22,79.22,79.17,79.18,84045.0,77.7155,77.7155,77.6665,77.6763,84045.0
2025-01-14 10:00:00,79.18,79.24,79.17,79.24,33588.0,77.6763,77.7351,77.6665,77.7351,33588.0
2025-01-14 10:05:00,79.23,79.24,79.2,79.22,39527.0,77.7253,77.7351,77.6959,77.7155,39527.0
2025-01-14 10:10:00,79.22,79.24,79.2,79.23,26387.0,77.7155,77.7351,77.6959,77.7253,26387.0
2025-01-14 10:15:00,79.23,79.25,79.23,79.23,28890.0,77.7253,77.7449,77.7253,77.7253,28890.0
2025-01-14 10:20:00,79.24,79.24,79.2,79.22,25055.0,77.7351,77.7351,77.6959,77.7155,25055.0
2025-01-14 10:25:00,79.22,79.22,79.18,79.19,36289.0,77.7155,77.7155,77.6763,77.6861,36289.0
2025-01-14 10:30:00,79.19,79.21,79.18,79.2,27976.0,77.6861,77.7057,77.6763,77.6959,27976.0
2025-01-14 10:35:00,79.2,79.22,79.17,79.17,1105697.0,77.6959,77.7155,77.6665,77.6665,1105697.0
2025-01-14 10:40:00,79.17,79.2,79.17,79.2,45795.0,77.6665,77.6959,77.6665,77.6959,45795.0
2025-01-14 10:45:00,79.2,79.21,79.17,79.17,28332.0,77.6959,77.7057,77.6665,77.6665,28332.0
2025-01-14 10:50:00,79.17,79.19,79.15,79.19,32928.0,77.6665,77.6861,77.6468,77.6861,32928.0
2025-01-14 10:55:00,79.2,79.21,79.18,79.19,46909.0,77.6959,77.7057,77.6763,77.6861,46909.0
2025-01-14 11:00:00,79.2,79.25,79.19,79.22,40164.0,77.6959,77.7449,77.6861,77.7155,40164.0
2025-01-14 11:05:00,79.22,79.23,79.2,79.21,21297.0,77.7155,77.7253,77.6959,77.7057,21297.0
2025-01-14 11:10:00,79.22,79.24,79.2,79.23,36423.0,77.7155,77.7351,77.6959,77.7253,36423.0
2025-01-14 11:15:00,79.22,79.25,79.2,79.22,32644.0,77.7155,77.7449,77.6959,77.7155,32644.0
2025-01-14 11:20:00,79.21,79.23,79.19,79.23,185033.0,77.7057,77.7253,77.6861,77.7253,185033.0
2025-01-14 11:25:00,79.23,79.23,79.19,79.2,37413.0,77.7253,77.7253,77.6861,77.6959,37413.0
2025-01-14 11:30:00,79.2,79.22,79.18,79.22,20628.0,77.6959,77.7155,77.6763,77.7155,20628.0
2025-01-14 11:35:00,79.22,79.22,79.18,79.19,26934.0,77.7155,77.7155,77.6763,77.6861,26934.0
2025-01-14 11:40:00,79.2,79.21,79.16,79.18,17966.0,77.6959,77.7057,77.6567,77.6763,17966.0
2025-01-14 11:45:00,79.19,79.19,79.17,79.17,34679.0,77.6861,77.6861,77.6665,77.6665,34679.0
2025-01-14 11:50:00,79.17,79.18,79.16,79.17,42921.0,77.6665,77.6763,77.6567,77.6665,42921.0
2025-01-14 11:55:00,79.17,79.19,79.16,79.18,35366.0,77.6665,77.6861,77.6567,77.6763,35366.0
2025-01-14 12:00:00,79.18,79.19,79.17,79.17,39034.0,77.6763,77.6861,77.6665,77.6665,39034.0
2025-01-14 12:05:00,79.17,79.18,79.15,79.15,31957.0,77.6665,77.6763,77.6468,77.6468,31957.0
2025-01-14 12:10:00,79.16,79.16,79.15,79.15,18729.0,77.6567,77.6567,77.6468,77.6468,18729.0
2025-01-14 12:15:00,79.15,79.18,79.14,79.17,33086.0,77.6468,77.6763,77.637,77.6665,33086.0
2025-01-14 12:20:00,79.17,79.18,79.14,79.15,54523.0,77.6665,77.6763,77.637,77.6468,54523.0
2025-01-14 12:25:00,79.15,79.16,79.13,79.15,66441.0,77.6468,77.6567,77.6272,77.6468,66441.0
2025-01-14 12:30:00,79.14,79.17,79.14,79.17,49223.0,77.637,77.6665,77.637,77.6665,49223.0
2025-01-14 12:35:00,79.17,79.17,79.14,79.17,37684.0,77.6665,77.6665,77.637,77.6665,37684.0
2025-01-14 12:40:00,79.17,79.18,79.16,79.17,19327.0,77.6665,77.6763,77.6567,77.6665,19327.0
2025-01-14 12:45:00,79.17,79.17,79.14,79.15,24455.0,77.6665,77.6665,77.637,77.6468,24455.0
2025-01-14 12:50:00,79.14,79.17,79.14,79.15,18370.0,77.637,77.6665,77.637,77.6468,18370.0
2025-01-14 12:55:00,79.16,79.16,79.14,79.15,21321.0,77.6567,77.6567,77.637,77.6468,21321.0
2025-01-14 13:00:00,79.15,79.16,79.13,79.15,29051.0,77.6468,77.6567,77.6272,77.6468,29051.0
2025-01-14 13:05:00,79.15,79.16,79.14,79.15,44704.0,77.6468,77.6567,77.637,77.6468,44704.0
2025-01-14 13:10:00,79.14,79.15,79.13,79.15,28967.0,77.637,77.6468,77.6272,77.6468,28967.0
2025-01-14 13:15:00,79.15,79.18,79.14,79.17,18696.0,77.6468,77.6763,77.637,77.6665,18696.0
2025-01-14 13:20:00,79.18,79.18,79.16,79.16,29534.0,77.6763,77.6763,77.6567,77.6567,29534.0
2025-01-14 13:25:00,79.17,79.19,79.16,79.18,16727.0,77.6665,77.6861,77.6567,77.6763,16727.0
2025-01-14 13:30:00,79.18,79.19,79.17,79.19,24844.0,77.6763,77.6861,77.6665,77.6861,24844.0
2025-01-14 13:35:00,79.19,79.19,79.18,79.19,10914.0,77.6861,77.6861,77.6763,77.6861,10914.0
2025-01-14 13:40:00,79.18,79.21,79.17,79.19,48116.0,77.6763,77.7057,77.6665,77.6861,48116.0
2025-01-14 13:45:00,79.2,79.22,79.19,79.22,53236.0,77.6959,77.7155,77.6861,77.7155,53236.0
2025-01-14 13:50:00,79.22,79.22,79.2,79.2,61232.0,77.7155,77.7155,77.6959,77.6959,61232.0
2025-01-14 13:55:00,79.2,79.22,79.2,79.22,28770.0,77.6959,77.7155,77.6959,77.7155,28770.0
2025-01-14 14:00:00,79.22,79.22,79.19,79.2,25198.0,77.7155,77.7155,77.6861,77.6959,25198.0
2025-01-14 14:05:00,79.2,79.23,79.19,79.22,28419.0,77.6959,77.7253,77.6861,77.7155,28419.0
2025-01-14 14:10:00,79.22,79.23,79.21,79.22,24128.0,77.7155,77.7253,77.7057,77.7155,24128.0
2025-01-14 14:15:00,79.21,79.23,79.21,79.23,33964.0,77.7057,77.7253,77.7057,77.7253,33964.0
2025-01-14 14:20:00,79.22,79.23,79.21,79.23,25327.0,77.7155,77.7253,77.7057,77.7253,25327.0
2025-01-14 14:25:00,79.23,79.23,79.21,79.23,23605.0,77.7253,77.7253,77.7057,77.7253,23605.0
2025-01-14 14:30:00,79.23,79.25,79.22,79.25,70972.0,77.7253,77.7449,77.7155,77.7449,70972.0
2025-01-14 14:35:00,79.25,79.26,79.24,79.25,21823.0,77.7449,77.7548,77.7351,77.7449,21823.0
2025-01-14 14:40:00,79.26,79.26,79.23,79.23,21870.0,77.7548,77.7548,77.7253,77.7253,21870.0
2025-01-14 14:45:00,79.23,79.24,79.22,79.22,34948.0,77.7253,77.7351,77.7155,77.7155,34948.0
2025-01-14 14:50:00,79.22,79.22,79.2,79.21,83346.0,77.7155,77.7155,77.6959,77.7057,83346.0
2025-01-14 14:55:00,79.2,79.22,79.2,79.2,80573.0,77.6959,77.7155,77.6959,77.6959,80573.0
2025-01-14 15:00:00,79.2,79.23,79.2,79.22,20057.0,77.6959,77.7253,77.6959,77.7155,20057.0
2025-01-14 15:05:00,79.23,79.23,79.21,79.22,168802.0,77.7253,77.7253,77.7057,77.7155,168802.0
2025-01-14 15:10:00,79.21,79.22,79.2,79.2,103113.0,77.7057,77.7155,77.6959,77.6959,103113.0
2025-01-14 15:15:00,79.21,79.22,79.2,79.22,128578.0,77.7057,77.7155,77.6959,77.7155,128578.0
2025-01-14 15:20:00,79.22,79.23,79.21,79.23,415286.0,77.7155,77.7253,77.7057,77.7253,415286.0
2025-01-14 15:25:00,79.23,79.24,79.22,79.23,160728.0,77.7253,77.7351,77.7155,77.7253,160728.0
2025-01-14 15:30:00,79.23,79.24,79.21,79.22,91430.0,77.7253,77.7351,77.7057,77.7155,91430.0
2025-01-14 15:35:00,79.22,79.23,79.21,79.23,50539.0,77.7155,77.7253,77.7057,77.7253,50539.0
2025-01-14 15:40:00,79.23,79.23,79.22,79.23,92907.0,77.7253,77.7253,77.7155,77.7253,92907.0
2025-01-14 15:45:00,79.23,79.24,79.21,79.21,336468.0,77.7253,77.7351,77.7057,77.7057,336468.0
2025-01-14 15:50:00,79.22,79.23,79.21,79.23,198663.0,77.7155,77.7253,77.7057,77.7253,198663.0
2025-01-14 15:55:00,79.23,79.25,79.22,79.24,331744.0,77.7253,77.7449,77.7155,77.7351,331744.0
2025-01-15 09:30:00,80.01,80.02,79.97,79.99,146228.0,78.4905,78.5003,78.4513,78.4709,146228.0
2025-01-15 09:35:00,79.99,80.02,79.97,79.98,29392.0,78.4709,78.5003,78.4513,78.4611,29392.0
2025-01-15 09:40:00,79.97,80.0,79.97,80.0,43241.0,78.4513,78.4807,78.4513,78.4807,43241.0
2025-01-15 09:45:00,80.0,80.03,79.98,80.0,47809.0,78.4807,78.5101,78.4611,78.4807,47809.0
2025-01-15 09:50:00,80.01,80.01,79.97,80.0,20942.0,78.4905,78.4905,78.4513,78.4807,20942.0
2025-01-15 09:55:00,80.0,80.06,79.99,80.04,41071.0,78.4807,78.5396,78.4709,78.5199,41071.0
2025-01-15 10:00:00,80.04,80.04,80.0,80.0,16287.0,78.5199,78.5199,78.4807,78.4807,16287.0
2025-01-15 10:05:00,80.01,80.01,79.97,79.99,55839.0,78.4905,78.4905,78.4513,78.4709,55839.0
2025-01-15 10:10:00,79.99,80.04,79.98,80.03,82779.0,78.4709,78.5199,78.4611,78.5101,82779.0
2025-01-15 10:15:00,80.03,80.09,80.03,80.06,15611.0,78.5101,78.569,78.5101,78.5396,15611.0
2025-01-15 10:20:00,80.07,80.07,80.05,80.06,22574.0,78.5494,78.5494,78.5298,78.5396,22574.0
2025-01-15 10:25:00,80.06,80.07,80.04,80.06,35381.0,78.5396,78.5494,78.5199,78.5396,35381.0
2025-01-15 10:30:00,80.06,80.09,80.06,80.09,292213.0,78.5396,78.569,78.5396,78.569,292213.0
2025-01-15 10:35:00,80.09,80.09,80.03,80.04,29638.0,78.569,78.569,78.5101,78.5199,29638.0
2025-01-15 10:40:00,80.04,80.04,80.02,80.03,16414.0,78.5199,78.5199,78.5003,78.5101,16414.0
2025-01-15 10:45:00,80.03,80.04,80.01,80.01,38497.0,78.5101,78.5199,78.4905,78.4905,38497.0
2025-01-15 10:50:00,80.01,80.01,79.97,79.98,50454.0,78.4905,78.4905,78.4513,78.4611,50454.0
2025-01-15 10:55:00,79.98,80.0,79.97,80.0,20101.0,78.4611,78.4807,78.4513,78.4807,20101.0
2025-01-15 11:00:00,79.99,80.0,79.95,79.95,756205.0,78.4709,78.4807,78.4316,78.4316,756205.0
2025-01-15 11:05:00,79.95,79.96,79.9,79.92,133468.0,78.4316,78.4415,78.3826,78.4022,133468.0
2025-01-15 11:10:00,79.92,79.95,79.91,79.95,47086.0,78.4022,78.4316,78.3924,78.4316,47086.0
2025-01-15 11:15:00,79.95,79.95,79.91,79.94,40739.0,78.4316,78.4316,78.3924,78.4218,40739.0
2025-01-15 11:20:00,79.94,79.97,79.92,79.94,45104.0,78.4218,78.4513,78.4022,78.4218,45104.0
2025-01-15 11:25:00,79.94,79.95,79.89,79.91,27410.0,78.4218,78.4316,78.3728,78.3924,27410.0
2025-01-15 11:30:00,79.9,79.91,79.87,79.88,183775.0,78.3826,78.3924,78.3532,78.363,183775.0
2025-01-15 11:35:00,79.88,79.9,79.87,79.9,341192.0,78.363,78.3826,78.3532,78.3826,341192.0
2025-01-15 11:40:00,79.9,79.93,79.89,79.91,31273.0,78.3826,78.412,78.3728,78.3924,31273.0
2025-01-15 11:45:00,79.91,79.92,79.9,79.91,25989.0,78.3924,78.4022,78.3826,78.3924,25989.0
2025-01-15 11:50:00,79.9,79.91,79.88,79.9,41967.0,78.3826,78.3924,78.363,78.3826,41967.0
2025-01-15 11:55:00,79.89,79.92,79.88,79.92,27703.0,78.3728,78.4022,78.363,78.4022,27703.0
2025-01-15 12:00:00,79.92,79.94,79.91,79.92,8340.0,78.4022,78.4218,78.3924,78.4022,8340.0
2025-01-15 12:05:00,79.92,79.95,79.91,79.95,19400.0,78.4022,78.4316,78.3924,78.4316,19400.0
2025-01-15 12:10:00,79.95,79.97,79.95,79.95,7651.0,78.4316,78.4513,78.4316,78.4316,7651.0
2025-01-15 12:15:00,79.95,79.99,79.95,79.97,33852.0,78.4316,78.4709,78.4316,78.4513,33852.0
2025-01-15 12:20:00,79.96,79.97,79.94,79.97,29071.0,78.4415,78.4513,78.4218,78.4513,29071.0
2025-01-15 12:25:00,79.97,79.99,79.96,79.98,27965.0,78.4513,78.4709,78.4415,78.4611,27965.0
2025-01-15 12:30:00,79.98,79.99,79.97,79.99,362263.0,78.4611,78.4709,78.4513,78.4709,362263.0
2025-01-15 12:35:00,79.99,80.0,79.97,79.98,22411.0,78.4709,78.4807,78.4513,78.4611,22411.0
2025-01-15 12:40:00,79.98,79.99,79.97,79.99,38658.0,78.4611,78.4709,78.4513,78.4709,38658.0
2025-01-15 12:45:00,79.99,79.99,79.98,79.98,18115.0,78.4709,78.4709,78.4611,78.4611,18115.0
2025-01-15 12:50:00,79.98,79.98,79.95,79.95,19952.0,78.4611,78.4611,78.4316,78.4316,19952.0
2025-01-15 12:55:00,79.95,79.96,79.94,79.96,71643.0,78.4316,78.4415,78.4218,78.4415,71643.0
2025-01-15 13:00:00,79.95,79.97,79.94,79.95,16264.0,78.4316,78.4513,78.4218,78.4316,16264.0
2025-01-15 13:05:00,79.95,79.96,79.94,79.94,24519.0,78.4316,78.4415,78.4218,78.4218,24519.0
2025-01-15 13:10:00,79.95,79.95,79.94,79.95,11654.0,78.4316,78.4316,78.4218,78.4316,11654.0
2025-01-15 13:15:00,79.94,80.0,79.94,80.0,41890.0,78.4218,78.4807,78.4218,78.4807,41890.0
2025-01-15 13:20:00,80.0,80.02,79.99,80.0,34851.0,78.4807,78.5003,78.4709,78.4807,34851.0
2025-01-15 13:25:00,80.0,80.0,79.98,79.98,17833.0,78.4807,78.4807,78.4611,78.4611,17833.0
2025-01-15 13:30:00,79.98,80.0,79.98,79.98,24859.0,78.4611,78.4807,78.4611,78.4611,24859.0
2025-01-15 13:35:00,79.98,80.0,79.97,79.99,31117.0,78.4611,78.4807,78.4513,78.4709,31117.0
2025-01-15 13:40:00,79.99,80.0,79.99,80.0,64338.0,78.4709,78.4807,78.4709,78.4807,64338.0
2025-01-15 13:45:00,80.0,80.01,79.99,80.01,17225.0,78.4807,78.4905,78.4709,78.4905,17225.0
2025-01-15 13:50:00,80.01,80.02,79.99,80.02,46335.0,78.4905,78.5003,78.4709,78.5003,46335.0
2025-01-15 13:55:00,80.02,80.03,80.0,80.01,46065.0,78.5003,78.5101,78.4807,78.4905,46065.0
2025-01-15 14:00:00,80.01,80.02,79.98,79.98,17737.0,78.4905,78.5003,78.4611,78.4611,17737.0
2025-01-15 14:05:00,79.98,80.01,79.98,80.0,47463.0,78.4611,78.4905,78.4611,78.4807,47463.0
2025-01-15 14:10:00,80.0,80.0,79.97,79.98,228062.0,78.4807,78.4807,78.4513,78.4611,228062.0
2025-01-15 14:15:00,79.98,80.01,79.97,80.01,22342.0,78.4611,78.4905,78.4513,78.4905,22342.0
2025-01-15 14:20:00,80.0,80.01,79.99,80.0,15481.0,78.4807,78.4905,78.4709,78.4807,15481.0
2025-01-15 14:25:00,80.0,80.04,79.99,80.04,25321.0,78.4807,78.5199,78.4709,78.5199,25321.0
2025-01-15 14:30:00,80.04,80.04,80.02,80.03,35526.0,78.5199,78.5199,78.5003,78.5101,35526.0
2025-01-15 14:35:00,80.03,80.03,80.01,80.02,17960.0,78.5101,78.5101,78.4905,78.5003,17960.0
2025-01-15 14:40:00,80.02,80.02,80.0,80.02,22936.0,78.5003,78.5003,78.4807,78.5003,22936.0
2025-01-15 14:45:00,80.02,80.06,80.01,80.03,402771.0,78.5003,78.5396,78.4905,78.5101,402771.0
2025-01-15 14:50:00,80.03,80.04,80.03,80.04,191088.0,78.5101,78.5199,78.5101,78.5199,191088.0
2025-01-15 14:55:00,80.04,80.06,80.03,80.04,182859.0,78.5199,78.5396,78.5101,78.5199,182859.0
2025-01-15 15:00:00,80.04,80.04,80.0,80.01,19914.0,78.5199,78.5199,78.4807,78.4905,19914.0
2025-01-15 15:05:00,80.01,80.02,79.99,80.0,39765.0,78.4905,78.5003,78.4709,78.4807,39765.0
2025-01-15 15:10:00,80.0,80.01,79.99,80.01,275328.0,78.4807,78.4905,78.4709,78.4905,275328.0
2025-01-15 15:15:00,80.01,80.01,79.98,79.98,22392.0,78.4905,78.4905,78.4611,78.4611,22392.0
2025-01-15 15:20:00,79.98,80.01,79.98,80.0,28682.0,78.4611,78.4905,78.4611,78.4807,28682.0
2025-01-15 15:25:00,80.01,80.02,80.0,80.01,736823.0,78.4905,78.5003,78.4807,78.4905,736823.0
2025-01-15 15:30:00,80.01,80.02,80.0,80.02,300218.0,78.4905,78.5003,78.4807,78.5003,300218.0
2025-01-15 15:35:00,80.01,80.02,79.98,80.0,150188.0,78.4905,78.5003,78.4611,78.4807,150188.0
2025-01-15 15:40:00,80.01,80.01,79.98,80.0,236741.0,78.4905,78.4905,78.4611,78.4807,236741.0
2025-01-15 15:45:00,80.0,80.01,79.99,80.0,235977.0,78.4807,78.4905,78.4709,78.4807,235977.0
2025-01-15 15:50:00,80.0,80.0,79.98,79.98,228679.0,78.4807,78.4807,78.4611,78.4611,228679.0
2025-01-15 15:55:00,79.98,80.0,79.94,79.99,406010.0,78.4611,78.4807,78.4218,78.4709,406010.0
2025-01-16 09:30:00,79.97,80.0,79.93,79.95,65876.0,78.4513,78.4807,78.412,78.4316,65876.0
2025-01-16 09:35:00,79.95,79.97,79.94,79.95,16346.0,78.4316,78.4513,78.4218,78.4316,16346.0
2025-01-16 09:40:00,79.96,79.98,79.93,79.95,9370.0,78.4415,78.4611,78.412,78.4316,9370.0
2025-01-16 09:45:00,79.93,79.94,79.91,79.92,17582.0,78.412,78.4218,78.3924,78.4022,17582.0
2025-01-16 09:50:00,79.91,79.91,79.87,79.89,17834.0,78.3924,78.3924,78.3532,78.3728,17834.0
2025-01-16 09:55:00,79.88,79.91,79.88,79.91,23268.0,78.363,78.3924,78.363,78.3924,23268.0
2025-01-16 10:00:00,79.91,79.93,79.89,79.89,23725.0,78.3924,78.412,78.3728,78.3728,23725.0
2025-01-16 10:05:00,79.9,80.0,79.89,79.99,1128896.0,78.3826,78.4807,78.3728,78.4709,1128896.0
2025-01-16 10:10:00,79.99,80.01,79.96,79.98,287352.0,78.4709,78.4905,78.4415,78.4611,287352.0
2025-01-16 10:15:00,79.98,80.02,79.96,80.02,364189.0,78.4611,78.5003,78.4415,78.5003,364189.0
2025-01-16 10:20:00,80.02,80.09,80.01,80.08,106066.0,78.5003,78.569,78.4905,78.5592,106066.0
2025-01-16 10:25:00,80.08,80.1,80.05,80.08,29994.0,78.5592,78.5788,78.5298,78.5592,29994.0
2025-01-16 10:30:00,80.08,80.11,80.06,80.09,51763.0,78.5592,78.5886,78.5396,78.569,51763.0
2025-01-16 10:35:00,80.1,80.13,80.06,80.12,696646.0,78.5788,78.6082,78.5396,78.5984,696646.0
2025-01-16 10:40:00,80.12,80.13,80.09,80.09,320377.0,78.5984,78.6082,78.569,78.569,320377.0
2025-01-16 10:45:00,80.09,80.11,80.06,80.08,259169.0,78.569,78.5886,78.5396,78.5592,259169.0
2025-01-16 10:50:00,80.08,80.1,80.07,80.08,83035.0,78.5592,78.5788,78.5494,78.5592,83035.0
2025-01-16 10:55:00,80.07,80.12,80.07,80.12,655888.0,78.5494,78.5984,78.5494,78.5984,655888.0
2025-01-16 11:00:00,80.11,80.19,80.11,80.19,45374.0,78.5886,78.6671,78.5886,78.6671,45374.0
2025-01-16 11:05:00,80.17,80.2,80.15,80.2,26523.0,78.6475,78.6769,78.6279,78.6769,26523.0
2025-01-16 11:10:00,80.2,80.23,80.18,80.19,19661.0,78.6769,78.7063,78.6573,78.6671,19661.0
2025-01-16 11:15:00,80.2,80.21,80.16,80.2,19209.0,78.6769,78.6867,78.6377,78.6769,19209.0
2025-01-16 11:20:00,80.2,80.21,80.17,80.2,47635.0,78.6769,78.6867,78.6475,78.6769,47635.0
2025-01-16 11:25:00,80.21,80.23,80.18,80.2,46614.0,78.6867,78.7063,78.6573,78.6769,46614.0
2025-01-16 11:30:00,80.2,80.21,80.18,80.2,30150.0,78.6769,78.6867,78.6573,78.6769,30150.0
2025-01-16 11:35:00,80.19,80.22,80.18,80.2,14064.0,78.6671,78.6965,78.6573,78.6769,14064.0
2025-01-16 11:40:00,80.22,80.25,80.21,80.23,21514.0,78.6965,78.726,78.6867,78.7063,21514.0
2025-01-16 11:45:00,80.23,80.26,80.23,80.23,10568.0,78.7063,78.7358,78.7063,78.7063,10568.0
2025-01-16 11:50:00,80.23,80.25,80.21,80.22,32455.0,78.7063,78.726,78.6867,78.6965,32455.0
2025-01-16 11:55:00,80.21,80.22,80.2,80.2,33223.0,78.6867,78.6965,78.6769,78.6769,33223.0
2025-01-16 12:00:00,80.21,80.23,80.19,80.21,25187.0,78.6867,78.7063,78.6671,78.6867,25187.0
2025-01-16 12:05:00,80.2,80.21,80.19,80.2,12019.0,78.6769,78.6867,78.6671,78.6769,12019.0
2025-01-16 12:10:00,80.2,80.24,80.2,80.23,161748.0,78.6769,78.7161,78.6769,78.7063,161748.0
2025-01-16 12:15:00,80.23,80.26,80.21,80.25,19149.0,78.7063,78.7358,78.6867,78.726,19149.0
2025-01-16 12:20:00,80.24,80.26,80.23,80.25,115296.0,78.7161,78.7358,78.7063,78.726,115296.0
2025-01-16 12:25:00,80.26,80.28,80.25,80.28,39515.0,78.7358,78.7554,78.726,78.7554,39515.0
2025-01-16 12:30:00,80.28,80.3,80.27,80.28,76485.0,78.7554,78.775,78.7456,78.7554,76485.0
2025-01-16 12:35:00,80.29,80.29,80.25,80.26,183826.0,78.7652,78.7652,78.726,78.7358,183826.0
2025-01-16 12:40:00,80.25,80.26,80.24,80.25,15256.0,78.726,78.7358,78.7161,78.726,15256.0
2025-01-16 12:45:00,80.25,80.27,80.24,80.26,36371.0,78.726,78.7456,78.7161,78.7358,36371.0
2025-01-16 12:50:00,80.26,80.26,80.22,80.23,111564.0,78.7358,78.7358,78.6965,78.7063,111564.0
2025-01-16 12:55:00,80.23,80.25,80.23,80.23,26312.0,78.7063,78.726,78.7063,78.7063,26312.0
2025-01-16 13:00:00,80.23,80.24,80.22,80.23,15213.0,78.7063,78.7161,78.6965,78.7063,15213.0
2025-01-16 13:05:00,80.24,80.25,80.23,80.25,13583.0,78.7161,78.726,78.7063,78.726,13583.0
2025-01-16 13:10:00,80.25,80.26,80.24,80.26,19941.0,78.726,78.7358,78.7161,78.7358,19941.0
2025-01-16 13:15:00,80.26,80.27,80.25,80.26,12489.0,78.7358,78.7456,78.726,78.7358,12489.0
2025-01-16 13:20:00,80.26,80.26,80.24,80.24,13478.0,78.7358,78.7358,78.7161,78.7161,13478.0
2025-01-16 13:25:00,80.25,80.25,80.2,80.2,24553.0,78.726,78.726,78.6769,78.6769,24553.0
2025-01-16 13:30:00,80.21,80.22,80.2,80.21,18165.0,78.6867,78.6965,78.6769,78.6867,18165.0
2025-01-16 13:35:00,80.2,80.22,80.2,80.2,14282.0,78.6769,78.6965,78.6769,78.6769,14282.0
2025-01-16 13:40:00,80.2,80.24,80.2,80.23,78013.0,78.6769,78.7161,78.6769,78.7063,78013.0
2025-01-16 13:45:00,80.23,80.24,80.2,80.21,365140.0,78.7063,78.7161,78.6769,78.6867,365140.0
2025-01-16 13:50:00,80.2,80.25,80.2,80.25,106550.0,78.6769,78.726,78.6769,78.726,106550.0
2025-01-16 13:55:00,80.24,80.25,80.22,80.24,49073.0,78.7161,78.726,78.6965,78.7161,49073.0
2025-01-16 14:00:00,80.23,80.28,80.23,80.26,23480.0,78.7063,78.7554,78.7063,78.7358,23480.0
2025-01-16 14:05:00,80.26,80.28,80.26,80.26,173967.0,78.7358,78.7554,78.7358,78.7358,173967.0
2025-01-16 14:10:00,80.27,80.28,80.26,80.28,23076.0,78.7456,78.7554,78.7358,78.7554,23076.0
2025-01-16 14:15:00,80.27,80.32,80.26,80.3,393342.0,78.7456,78.7946,78.7358,78.775,393342.0
2025-01-16 14:20:00,80.3,80.32,80.28,80.3,33235.0,78.775,78.7946,78.7554,78.775,33235.0
2025-01-16 14:25:00,80.3,80.3,80.27,80.29,194812.0,78.775,78.775,78.7456,78.7652,194812.0
2025-01-16 14:30:00,80.29,80.29,80.27,80.29,47525.0,78.7652,78.7652,78.7456,78.7652,47525.0
2025-01-16 14:35:00,80.29,80.31,80.28,80.31,43817.0,78.7652,78.7848,78.7554,78.7848,43817.0
2025-01-16 14:40:00,80.31,80.31,80.26,80.27,55232.0,78.7848,78.7848,78.7358,78.7456,55232.0
2025-01-16 14:45:00,80.27,80.28,80.26,80.27,22727.0,78.7456,78.7554,78.7358,78.7456,22727.0
2025-01-16 14:50:00,80.27,80.27,80.23,80.25,40816.0,78.7456,78.7456,78.7063,78.726,40816.0
2025-01-16 14:55:00,80.25,80.26,80.22,80.23,113736.0,78.726,78.7358,78.6965,78.7063,113736.0
2025-01-16 15:00:00,80.23,80.23,80.22,80.23,27967.0,78.7063,78.7063,78.6965,78.7063,27967.0
2025-01-16 15:05:00,80.23,80.26,80.23,80.23,147126.0,78.7063,78.7358,78.7063,78.7063,147126.0
2025-01-16 15:10:00,80.23,80.24,80.22,80.24,36734.0,78.7063,78.7161,78.6965,78.7161,36734.0
2025-01-16 15:15:00,80.23,80.26,80.22,80.25,57942.0,78.7063,78.7358,78.6965,78.726,57942.0
2025-01-16 15:20:00,80.26,80.26,80.24,80.26,44684.0,78.7358,78.7358,78.7161,78.7358,44684.0
2025-01-16 15:25:00,80.25,80.26,80.24,80.25,110506.0,78.726,78.7358,78.7161,78.726,110506.0
2025-01-16 15:30:00,80.24,80.24,80.22,80.23,40832.0,78.7161,78.7161,78.6965,78.7063,40832.0
2025-01-16 15:35:00,80.23,80.24,80.21,80.22,46563.0,78.7063,78.7161,78.6867,78.6965,46563.0
2025-01-16 15:40:00,80.22,80.23,80.21,80.23,35254.0,78.6965,78.7063,78.6867,78.7063,35254.0
2025-01-16 15:45:00,80.23,80.23,80.21,80.22,67557.0,78.7063,78.7063,78.6867,78.6965,67557.0
2025-01-16 15:50:00,80.22,80.23,80.2,80.2,44791.0,78.6965,78.7063,78.6769,78.6769,44791.0
2025-01-16 15:55:00,80.2,80.21,80.18,80.19,57455.0,78.6769,78.6867,78.6573,78.6671,57455.0
2025-01-17 09:30:00,80.33,80.35,80.26,80.27,298808.0,78.8044,78.8241,78.7358,78.7456,298808.0
2025-01-17 09:35:00,80.28,80.28,80.21,80.23,102613.0,78.7554,78.7554,78.6867,78.7063,102613.0
2025-01-17 09:40:00,80.24,80.27,80.23,80.23,28062.0,78.7161,78.7456,78.7063,78.7063,28062.0
2025-01-17 09:45:00,80.23,80.26,80.21,80.26,58830.0,78.7063,78.7358,78.6867,78.7358,58830.0
2025-01-17 09:50:00,80.26,80.31,80.24,80.29,67722.0,78.7358,78.7848,78.7161,78.7652,67722.0
2025-01-17 09:55:00,80.3,80.3,80.26,80.26,29052.0,78.775,78.775,78.7358,78.7358,29052.0
2025-01-17 10:00:00,80.27,80.3,80.26,80.28,40931.0,78.7456,78.775,78.7358,78.7554,40931.0
2025-01-17 10:05:00,80.28,80.32,80.28,80.31,29807.0,78.7554,78.7946,78.7554,78.7848,29807.0
2025-01-17 10:10:00,80.31,80.32,80.3,80.31,11659.0,78.7848,78.7946,78.775,78.7848,11659.0
2025-01-17 10:15:00,80.31,80.33,80.3,80.3,140156.0,78.7848,78.8044,78.775,78.775,140156.0
2025-01-17 10:20:00,80.3,80.32,80.28,80.31,490210.0,78.775,78.7946,78.7554,78.7848,490210.0
2025-01-17 10:25:00,80.31,80.34,80.29,80.33,163277.0,78.7848,78.8142,78.7652,78.8044,163277.0
2025-01-17 10:30:00,80.33,80.34,80.3,80.31,182276.0,78.8044,78.8142,78.775,78.7848,182276.0
2025-01-17 10:35:00,80.31,80.31,80.29,80.3,74459.0,78.7848,78.7848,78.7652,78.775,74459.0
2025-01-17 10:40:00,80.29,80.3,80.27,80.29,51273.0,78.7652,78.775,78.7456,78.7652,51273.0
2025-01-17 10:45:00,80.3,80.3,80.27,80.28,139989.0,78.775,78.775,78.7456,78.7554,139989.0
2025-01-17 10:50:00,80.28,80.32,80.27,80.29,41933.0,78.7554,78.7946,78.7456,78.7652,41933.0
2025-01-17 10:55:00,80.29,80.29,80.27,80.29,24514.0,78.7652,78.7652,78.7456,78.7652,24514.0
2025-01-17 11:00:00,80.29,80.29,80.27,80.28,50400.0,78.7652,78.7652,78.7456,78.7554,50400.0
2025-01-17 11:05:00,80.28,80.28,80.25,80.26,15704.0,78.7554,78.7554,78.726,78.7358,15704.0
2025-01-17 11:10:00,80.26,80.28,80.25,80.26,25094.0,78.7358,78.7554,78.726,78.7358,25094.0
2025-01-17 11:15:00,80.25,80.25,80.23,80.23,21683.0,78.726,78.726,78.7063,78.7063,21683.0
2025-01-17 11:20:00,80.23,80.24,80.22,80.22,22027.0,78.7063,78.7161,78.6965,78.6965,22027.0
2025-01-17 11:25:00,80.23,80.25,80.22,80.23,33420.0,78.7063,78.726,78.6965,78.7063,33420.0
2025-01-17 11:30:00,80.22,80.24,80.21,80.22,30679.0,78.6965,78.7161,78.6867,78.6965,30679.0
2025-01-17 11:35:00,80.22,80.22,80.2,80.2,18474.0,78.6965,78.6965,78.6769,78.6769,18474.0
2025-01-17 11:40:00,80.2,80.22,80.19,80.22,36053.0,78.6769,78.6965,78.6671,78.6965,36053.0
2025-01-17 11:45:00,80.22,80.22,80.2,80.21,28165.0,78.6965,78.6965,78.6769,78.6867,28165.0
2025-01-17 11:50:00,80.21,80.22,80.2,80.2,23701.0,78.6867,78.6965,78.6769,78.6769,23701.0
2025-01-17 11:55:00,80.2,80.2,80.17,80.2,30244.0,78.6769,78.6769,78.6475,78.6769,30244.0
2025-01-17 12:00:00,80.19,80.22,80.19,80.2,21142.0,78.6671,78.6965,78.6671,78.6769,21142.0
2025-01-17 12:05:00,80.2,80.22,80.2,80.22,25075.0,78.6769,78.6965,78.6769,78.6965,25075.0
2025-01-17 12:10:00,80.22,80.22,80.21,80.22,32541.0,78.6965,78.6965,78.6867,78.6965,32541.0
2025-01-17 12:15:00,80.22,80.22,80.21,80.22,46050.0,78.6965,78.6965,78.6867,78.6965,46050.0
2025-01-17 12:20:00,80.21,80.23,80.2,80.23,29101.0,78.6867,78.7063,78.6769,78.7063,29101.0
2025-01-17 12:25:00,80.23,80.24,80.22,80.23,25207.0,78.7063,78.7161,78.6965,78.7063,25207.0
2025-01-17 12:30:00,80.24,80.26,80.23,80.25,23416.0,78.7161,78.7358,78.7063,78.726,23416.0
2025-01-17 12:35:00,80.25,80.25,80.24,80.25,16254.0,78.726,78.726,78.7161,78.726,16254.0
2025-01-17 12:40:00,80.25,80.26,80.24,80.26,23285.0,78.726,78.7358,78.7161,78.7358,23285.0
2025-01-17 12:45:00,80.26,80.27,80.25,80.26,27103.0,78.7358,78.7456,78.726,78.7358,27103.0
2025-01-17 12:50:00,80.26,80.29,80.25,80.28,127131.0,78.7358,78.7652,78.726,78.7554,127131.0
2025-01-17 12:55:00,80.28,80.29,80.27,80.27,58722.0,78.7554,78.7652,78.7456,78.7456,58722.0
2025-01-17 13:00:00,80.28,80.29,80.27,80.29,28113.0,78.7554,78.7652,78.7456,78.7652,28113.0
2025-01-17 13:05:00,80.29,80.3,80.28,80.3,37457.0,78.7652,78.775,78.7554,78.775,37457.0
2025-01-17 13:10:00,80.29,80.3,80.28,80.3,29476.0,78.7652,78.775,78.7554,78.775,29476.0
2025-01-17 13:15:00,80.3,80.32,80.3,80.31,180406.0,78.775,78.7946,78.775,78.7848,180406.0
2025-01-17 13:20:00,80.31,80.33,80.31,80.33,33551.0,78.7848,78.8044,78.7848,78.8044,33551.0
2025-01-17 13:25:00,80.33,80.33,80.31,80.31,26294.0,78.8044,78.8044,78.7848,78.7848,26294.0
2025-01-17 13:30:00,80.31,80.32,80.28,80.29,28071.0,78.7848,78.7946,78.7554,78.7652,28071.0
2025-01-17 13:35:00,80.29,80.29,80.27,80.27,20722.0,78.7652,78.7652,78.7456,78.7456,20722.0
2025-01-17 13:40:00,80.27,80.28,80.27,80.28,21630.0,78.7456,78.7554,78.7456,78.7554,21630.0
2025-01-17 13:45:00,80.28,80.29,80.26,80.27,38513.0,78.7554,78.7652,78.7358,78.7456,38513.0
2025-01-17 13:50:00,80.27,80.28,80.26,80.27,17808.0,78.7456,78.7554,78.7358,78.7456,17808.0
2025-01-17 13:55:00,80.27,80.27,80.26,80.27,8132.0,78.7456,78.7456,78.7358,78.7456,8132.0
2025-01-17 14:00:00,80.27,80.28,80.25,80.28,21643.0,78.7456,78.7554,78.726,78.7554,21643.0
2025-01-17 14:05:00,80.27,80.28,80.26,80.27,20763.0,78.7456,78.7554,78.7358,78.7456,20763.0
2025-01-17 14:10:00,80.27,80.28,80.26,80.26,24471.0,78.7456,78.7554,78.7358,78.7358,24471.0
2025-01-17 14:15:00,80.26,80.27,80.22,80.23,25957.0,78.7358,78.7456,78.6965,78.7063,25957.0
2025-01-17 14:20:00,80.23,80.25,80.22,80.25,24686.0,78.7063,78.726,78.6965,78.726,24686.0
2025-01-17 14:25:00,80.25,80.25,80.23,80.23,50146.0,78.726,78.726,78.7063,78.7063,50146.0
2025-01-17 14:30:00,80.23,80.26,80.23,80.26,22524.0,78.7063,78.7358,78.7063,78.7358,22524.0
2025-01-17 14:35:00,80.26,80.26,80.23,80.23,21344.0,78.7358,78.7358,78.7063,78.7063,21344.0
2025-01-17 14:40:00,80.23,80.25,80.23,80.25,23567.0,78.7063,78.726,78.7063,78.726,23567.0
2025-01-17 14:45:00,80.25,80.25,80.22,80.23,16639.0,78.726,78.726,78.6965,78.7063,16639.0
2025-01-17 14:50:00,80.23,80.23,80.22,80.23,85478.0,78.7063,78.7063,78.6965,78.7063,85478.0
2025-01-17 14:55:00,80.23,80.25,80.22,80.25,22972.0,78.7063,78.726,78.6965,78.726,22972.0
2025-01-17 15:00:00,80.25,80.27,80.22,80.26,24690.0,78.726,78.7456,78.6965,78.7358,24690.0
2025-01-17 15:05:00,80.26,80.26,80.24,80.25,34105.0,78.7358,78.7358,78.7161,78.726,34105.0
2025-01-17 15:10:00,80.25,80.25,80.22,80.24,79033.0,78.726,78.726,78.6965,78.7161,79033.0
2025-01-17 15:15:00,80.23,80.24,80.22,80.23,21678.0,78.7063,78.7161,78.6965,78.7063,21678.0
2025-01-17 15:20:00,80.23,80.25,80.23,80.23,29444.0,78.7063,78.726,78.7063,78.7063,29444.0
2025-01-17 15:25:00,80.24,80.24,80.23,80.23,114635.0,78.7161,78.7161,78.7063,78.7063,114635.0
2025-01-17 15:30:00,80.23,80.24,80.23,80.23,38890.0,78.7063,78.7161,78.7063,78.7063,38890.0
2025-01-17 15:35:00,80.23,80.24,80.22,80.23,15886.0,78.7063,78.7161,78.6965,78.7063,15886.0
2025-01-17 15:40:00,80.22,80.24,80.22,80.23,28299.0,78.6965,78.7161,78.6965,78.7063,28299.0
2025-01-17 15:45:00,80.23,80.24,80.22,80.24,21549.0,78.7063,78.7161,78.6965,78.7161,21549.0
2025-01-17 15:50:00,80.24,80.24,80.22,80.23,60620.0,78.7161,78.7161,78.6965,78.7063,60620.0
2025-01-17 15:55:00,80.22,80.24,80.21,80.23,151305.0,78.6965,78.7161,78.6867,78.7063,151305.0
2025-01-21 09:30:00,80.51,80.51,80.41,80.43,63297.0,78.981,78.981,78.8829,78.9025,63297.0
2025-01-21 09:35:00,80.44,80.45,80.4,80.41,37078.0,78.9123,78.9222,78.8731,78.8829,37078.0
2025-01-21 09:40:00,80.42,80.45,80.41,80.45,48397.0,78.8927,78.9222,78.8829,78.9222,48397.0
2025-01-21 09:45:00,80.45,80.45,80.4,80.42,32698.0,78.9222,78.9222,78.8731,78.8927,32698.0
2025-01-21 09:50:00,80.42,80.43,80.4,80.42,23735.0,78.8927,78.9025,78.8731,78.8927,23735.0
2025-01-21 09:55:00,80.41,80.42,80.4,80.41,20423.0,78.8829,78.8927,78.8731,78.8829,20423.0
2025-01-21 10:00:00,80.42,80.46,80.41,80.45,28837.0,78.8927,78.932,78.8829,78.9222,28837.0
2025-01-21 10:05:00,80.45,80.46,80.39,80.42,50001.0,78.9222,78.932,78.8633,78.8927,50001.0
2025-01-21 10:10:00,80.43,80.44,80.4,80.41,21811.0,78.9025,78.9123,78.8731,78.8829,21811.0
2025-01-21 10:15:00,80.42,80.43,80.41,80.42,68944.0,78.8927,78.9025,78.8829,78.8927,68944.0
2025-01-21 10:20:00,80.43,80.47,80.42,80.46,49246.0,78.9025,78.9418,78.8927,78.932,49246.0
2025-01-21 10:25:00,80.45,80.47,80.45,80.45,741285.0,78.9222,78.9418,78.9222,78.9222,741285.0
2025-01-21 10:30:00,80.46,80.48,80.45,80.47,41197.0,78.932,78.9516,78.9222,78.9418,41197.0
2025-01-21 10:35:00,80.47,80.49,80.47,80.48,238542.0,78.9418,78.9614,78.9418,78.9516,238542.0
2025-01-21 10:40:00,80.49,80.53,80.48,80.51,118747.0,78.9614,79.0006,78.9516,78.981,118747.0
2025-01-21 10:45:00,80.51,80.53,80.5,80.52,29890.0,78.981,79.0006,78.9712,78.9908,29890.0
2025-01-21 10:50:00,80.51,80.52,80.48,80.5,18442.0,78.981,78.9908,78.9516,78.9712,18442.0
2025-01-21 10:55:00,80.5,80.52,80.49,80.49,29231.0,78.9712,78.9908,78.9614,78.9614,29231.0
2025-01-21 11:00:00,80.51,80.51,80.46,80.48,35351.0,78.981,78.981,78.932,78.9516,35351.0
2025-01-21 11:05:00,80.47,80.48,80.44,80.45,26278.0,78.9418,78.9516,78.9123,78.9222,26278.0
2025-01-21 11:10:00,80.45,80.46,80.44,80.45,20566.0,78.9222,78.932,78.9123,78.9222,20566.0
2025-01-21 11:15:00,80.45,80.48,80.45,80.47,17772.0,78.9222,78.9516,78.9222,78.9418,17772.0
2025-01-21 11:20:00,80.48,80.48,80.44,80.45,21972.0,78.9516,78.9516,78.9123,78.9222,21972.0
2025-01-21 11:25:00,80.45,80.48,80.44,80.48,30659.0,78.9222,78.9516,78.9123,78.9516,30659.0
2025-01-21 11:30:00,80.48,80.51,80.48,80.5,15101.0,78.9516,78.981,78.9516,78.9712,15101.0
2025-01-21 11:35:00,80.5,80.5,80.45,80.45,163400.0,78.9712,78.9712,78.9222,78.9222,163400.0
2025-01-21 11:40:00,80.45,80.47,80.44,80.47,33870.0,78.9222,78.9418,78.9123,78.9418,33870.0
2025-01-21 11:45:00,80.48,80.49,80.47,80.48,18932.0,78.9516,78.9614,78.9418,78.9516,18932.0
2025-01-21 11:50:00,80.48,80.49,80.45,80.46,52689.0,78.9516,78.9614,78.9222,78.932,52689.0
2025-01-21 11:55:00,80.46,80.48,80.45,80.47,24260.0,78.932,78.9516,78.9222,78.9418,24260.0
2025-01-21 12:00:00,80.47,80.48,80.45,80.45,22355.0,78.9418,78.9516,78.9222,78.9222,22355.0
2025-01-21 12:05:00,80.45,80.46,80.44,80.45,25969.0,78.9222,78.932,78.9123,78.9222,25969.0
2025-01-21 12:10:00,80.45,80.46,80.43,80.44,10177.0,78.9222,78.932,78.9025,78.9123,10177.0
2025-01-21 12:15:00,80.44,80.46,80.43,80.45,17300.0,78.9123,78.932,78.9025,78.9222,17300.0
2025-01-21 12:20:00,80.45,80.46,80.44,80.46,32949.0,78.9222,78.932,78.9123,78.932,32949.0
2025-01-21 12:25:00,80.46,80.46,80.44,80.46,12563.0,78.932,78.932,78.9123,78.932,12563.0
2025-01-21 12:30:00,80.46,80.47,80.43,80.45,25701.0,78.932,78.9418,78.9025,78.9222,25701.0
2025-01-21 12:35:00,80.45,80.46,80.42,80.43,27646.0,78.9222,78.932,78.8927,78.9025,27646.0
2025-01-21 12:40:00,80.44,80.44,80.43,80.44,18066.0,78.9123,78.9123,78.9025,78.9123,18066.0
2025-01-21 12:45:00,80.43,80.46,80.43,80.45,28383.0,78.9025,78.932,78.9025,78.9222,28383.0
2025-01-21 12:50:00,80.45,80.46,80.41,80.41,25562.0,78.9222,78.932,78.8829,78.8829,25562.0
2025-01-21 12:55:00,80.41,80.44,80.4,80.42,20561.0,78.8829,78.9123,78.8731,78.8927,20561.0
2025-01-21 13:00:00,80.42,80.43,80.41,80.43,16517.0,78.8927,78.9025,78.8829,78.9025,16517.0
2025-01-21 13:05:00,80.42,80.45,80.42,80.45,13049.0,78.8927,78.9222,78.8927,78.9222,13049.0
2025-01-21 13:10:00,80.45,80.45,80.43,80.45,23615.0,78.9222,78.9222,78.9025,78.9222,23615.0
2025-01-21 13:15:00,80.45,80.46,80.44,80.45,46299.0,78.9222,78.932,78.9123,78.9222,46299.0
2025-01-21 13:20:00,80.45,80.46,80.44,80.46,33894.0,78.9222,78.932,78.9123,78.932,33894.0
2025-01-21 13:25:00,80.45,80.46,80.44,80.45,19853.0,78.9222,78.932,78.9123,78.9222,19853.0
2025-01-21 13:30:00,80.45,80.47,80.44,80.47,28326.0,78.9222,78.9418,78.9123,78.9418,28326.0
2025-01-21 13:35:00,80.47,80.5,80.46,80.5,30748.0,78.9418,78.9712,78.932,78.9712,30748.0
2025-01-21 13:40:00,80.5,80.5,80.48,80.48,25279.0,78.9712,78.9712,78.9516,78.9516,25279.0
2025-01-21 13:45:00,80.48,80.49,80.48,80.48,19300.0,78.9516,78.9614,78.9516,78.9516,19300.0
2025-01-21 13:50:00,80.48,80.5,80.47,80.48,128051.0,78.9516,78.9712,78.9418,78.9516,128051.0
2025-01-21 13:55:00,80.48,80.49,80.47,80.49,20169.0,78.9516,78.9614,78.9418,78.9614,20169.0
2025-01-21 14:00:00,80.48,80.5,80.47,80.48,34561.0,78.9516,78.9712,78.9418,78.9516,34561.0
2025-01-21 14:05:00,80.48,80.5,80.47,80.5,24251.0,78.9516,78.9712,78.9418,78.9712,24251.0
2025-01-21 14:10:00,80.5,80.5,80.49,80.5,30436.0,78.9712,78.9712,78.9614,78.9712,30436.0
2025-01-21 14:15:00,80.5,80.5,80.49,80.5,19466.0,78.9712,78.9712,78.9614,78.9712,19466.0
2025-01-21 14:20:00,80.5,80.5,80.48,80.48,42792.0,78.9712,78.9712,78.9516,78.9516,42792.0
2025-01-21 14:25:00,80.48,80.5,80.48,80.48,94616.0,78.9516,78.9712,78.9516,78.9516,94616.0
2025-01-21 14:30:00,80.49,80.49,80.47,80.48,63602.0,78.9614,78.9614,78.9418,78.9516,63602.0
2025-01-21 14:35:00,80.48,80.49,80.46,80.47,33238.0,78.9516,78.9614,78.932,78.9418,33238.0
2025-01-21 14:40:00,80.47,80.48,80.46,80.47,17884.0,78.9418,78.9516,78.932,78.9418,17884.0
2025-01-21 14:45:00,80.46,80.49,80.46,80.48,198753.0,78.932,78.9614,78.932,78.9516,198753.0
2025-01-21 14:50:00,80.48,80.49,80.46,80.47,64270.0,78.9516,78.9614,78.932,78.9418,64270.0
2025-01-21 14:55:00,80.47,80.48,80.46,80.48,56737.0,78.9418,78.9516,78.932,78.9516,56737.0
2025-01-21 15:00:00,80.47,80.48,80.46,80.47,43936.0,78.9418,78.9516,78.932,78.9418,43936.0
2025-01-21 15:05:00,80.47,80.5,80.47,80.5,46231.0,78.9418,78.9712,78.9418,78.9712,46231.0
2025-01-21 15:10:00,80.5,80.5,80.49,80.5,23556.0,78.9712,78.9712,78.9614,78.9712,23556.0
2025-01-21 15:15:00,80.5,80.51,80.49,80.51,169415.0,78.9712,78.981,78.9614,78.981,169415.0
2025-01-21 15:20:00,80.5,80.51,80.49,80.51,72044.0,78.9712,78.981,78.9614,78.981,72044.0
2025-01-21 15:25:00,80.51,80.52,80.5,80.52,41056.0,78.981,78.9908,78.9712,78.9908,41056.0
2025-01-21 15:30:00,80.52,80.53,80.51,80.52,44828.0,78.9908,79.0006,78.981,78.9908,44828.0
2025-01-21 15:35:00,80.53,80.53,80.51,80.53,60897.0,79.0006,79.0006,78.981,79.0006,60897.0
2025-01-21 15:40:00,80.52,80.53,80.52,80.53,87553.0,78.9908,79.0006,78.9908,79.0006,87553.0
2025-01-21 15:45:00,80.53,80.54,80.52,80.54,105680.0,79.0006,79.0104,78.9908,79.0104,105680.0
2025-01-21 15:50:00,80.54,80.55,80.53,80.55,135667.0,79.0104,79.0203,79.0006,79.0203,135667.0
2025-01-21 15:55:00,80.55,80.56,80.54,80.56,396656.0,79.0203,79.0301,79.0104,79.0301,396656.0
2025-01-22 09:30:00,80.56,80.56,80.47,80.48,64262.0,79.0301,79.0301,78.9418,78.9516,64262.0
2025-01-22 09:35:00,80.48,80.5,80.45,80.49,15789.0,78.9516,78.9712,78.9222,78.9614,15789.0
2025-01-22 09:40:00,80.48,80.49,80.47,80.48,35575.0,78.9516,78.9614,78.9418,78.9516,35575.0
2025-01-22 09:45:00,80.48,80.52,80.47,80.51,27620.0,78.9516,78.9908,78.9418,78.981,27620.0
2025-01-22 09:50:00,80.5,80.52,80.49,80.5,40652.0,78.9712,78.9908,78.9614,78.9712,40652.0
2025-01-22 09:55:00,80.5,80.51,80.49,80.51,25895.0,78.9712,78.981,78.9614,78.981,25895.0
2025-01-22 10:00:00,80.5,80.53,80.49,80.53,384597.0,78.9712,79.0006,78.9614,79.0006,384597.0
2025-01-22 10:05:00,80.53,80.53,80.51,80.52,30107.0,79.0006,79.0006,78.981,78.9908,30107.0
2025-01-22 10:10:00,80.52,80.56,80.52,80.52,38045.0,78.9908,79.0301,78.9908,78.9908,38045.0
2025-01-22 10:15:00,80.53,80.53,80.5,80.51,21424.0,79.0006,79.0006,78.9712,78.981,21424.0
2025-01-22 10:20:00,80.51,80.51,80.48,80.48,22106.0,78.981,78.981,78.9516,78.9516,22106.0
2025-01-22 10:25:00,80.49,80.5,80.47,80.48,28581.0,78.9614,78.9712,78.9418,78.9516,28581.0
2025-01-22 10:30:00,80.48,80.49,80.45,80.45,27053.0,78.9516,78.9614,78.9222,78.9222,27053.0
2025-01-22 10:35:00,80.45,80.47,80.44,80.47,96384.0,78.9222,78.9418,78.9123,78.9418,96384.0
2025-01-22 10:40:00,80.47,80.48,80.45,80.45,113770.0,78.9418,78.9516,78.9222,78.9222,113770.0
2025-01-22 10:45:00,80.45,80.46,80.44,80.44,60301.0,78.9222,78.932,78.9123,78.9123,60301.0
2025-01-22 10:50:00,80.44,80.45,80.42,80.42,18763.0,78.9123,78.9222,78.8927,78.8927,18763.0
2025-01-22 10:55:00,80.42,80.43,80.4,80.41,564144.0,78.8927,78.9025,78.8731,78.8829,564144.0
2025-01-22 11:00:00,80.41,80.41,80.37,80.41,59593.0,78.8829,78.8829,78.8437,78.8829,59593.0
2025-01-22 11:05:00,80.4,80.44,80.4,80.44,45447.0,78.8731,78.9123,78.8731,78.9123,45447.0
2025-01-22 11:10:00,80.44,80.45,80.42,80.42,18530.0,78.9123,78.9222,78.8927,78.8927,18530.0
2025-01-22 11:15:00,80.42,80.44,80.41,80.42,10523.0,78.8927,78.9123,78.8829,78.8927,10523.0
2025-01-22 11:20:00,80.42,80.42,80.39,80.42,226495.0,78.8927,78.8927,78.8633,78.8927,226495.0
2025-01-22 11:25:00,80.41,80.42,80.38,80.38,36197.0,78.8829,78.8927,78.8535,78.8535,36197.0
2025-01-22 11:30:00,80.39,80.4,80.38,80.39,46427.0,78.8633,78.8731,78.8535,78.8633,46427.0
2025-01-22 11:35:00,80.38,80.42,80.38,80.41,33604.0,78.8535,78.8927,78.8535,78.8829,33604.0
2025-01-22 11:40:00,80.41,80.41,80.38,80.39,548154.0,78.8829,78.8829,78.8535,78.8633,548154.0
2025-01-22 11:45:00,80.39,80.39,80.36,80.37,60047.0,78.8633,78.8633,78.8339,78.8437,60047.0
2025-01-22 11:50:00,80.37,80.39,80.36,80.39,97794.0,78.8437,78.8633,78.8339,78.8633,97794.0
2025-01-22 11:55:00,80.39,80.39,80.36,80.37,66219.0,78.8633,78.8633,78.8339,78.8437,66219.0
2025-01-22 12:00:00,80.37,80.39,80.36,80.39,20891.0,78.8437,78.8633,78.8339,78.8633,20891.0
2025-01-22 12:05:00,80.39,80.4,80.38,80.4,273543.0,78.8633,78.8731,78.8535,78.8731,273543.0
2025-01-22 12:10:00,80.39,80.4,80.36,80.38,115166.0,78.8633,78.8731,78.8339,78.8535,115166.0
2025-01-22 12:15:00,80.38,80.38,80.36,80.37,26324.0,78.8535,78.8535,78.8339,78.8437,26324.0
2025-01-22 12:20:00,80.37,80.38,80.34,80.36,18208.0,78.8437,78.8535,78.8142,78.8339,18208.0
2025-01-22 12:25:00,80.35,80.36,80.33,80.34,15225.0,78.8241,78.8339,78.8044,78.8142,15225.0
2025-01-22 12:30:00,80.34,80.35,80.32,80.33,13420.0,78.8142,78.8241,78.7946,78.8044,13420.0
2025-01-22 12:35:00,80.33,80.34,80.32,80.34,18284.0,78.8044,78.8142,78.7946,78.8142,18284.0
2025-01-22 12:40:00,80.34,80.34,80.33,80.33,8690.0,78.8142,78.8142,78.8044,78.8044,8690.0
2025-01-22 12:45:00,80.34,80.34,80.32,80.33,429593.0,78.8142,78.8142,78.7946,78.8044,429593.0
2025-01-22 12:50:00,80.32,80.34,80.32,80.34,23371.0,78.7946,78.8142,78.7946,78.8142,23371.0
2025-01-22 12:55:00,80.33,80.34,80.32,80.33,25744.0,78.8044,78.8142,78.7946,78.8044,25744.0
2025-01-22 13:00:00,80.33,80.39,80.32,80.34,185890.0,78.8044,78.8633,78.7946,78.8142,185890.0
2025-01-22 13:05:00,80.34,80.36,80.33,80.34,8937.0,78.8142,78.8339,78.8044,78.8142,8937.0
2025-01-22 13:10:00,80.34,80.35,80.33,80.34,28728.0,78.8142,78.8241,78.8044,78.8142,28728.0
2025-01-22 13:15:00,80.34,80.37,80.34,80.37,31820.0,78.8142,78.8437,78.8142,78.8437,31820.0
2025-01-22 13:20:00,80.37,80.38,80.36,80.37,23817.0,78.8437,78.8535,78.8339,78.8437,23817.0
2025-01-22 13:25:00,80.37,80.37,80.35,80.36,21037.0,78.8437,78.8437,78.8241,78.8339,21037.0
2025-01-22 13:30:00,80.37,80.37,80.35,80.36,41368.0,78.8437,78.8437,78.8241,78.8339,41368.0
2025-01-22 13:35:00,80.37,80.37,80.36,80.37,2297.0,78.8437,78.8437,78.8339,78.8437,2297.0
2025-01-22 13:40:00,80.37,80.37,80.35,80.37,26252.0,78.8437,78.8437,78.8241,78.8437,26252.0
2025-01-22 13:45:00,80.37,80.38,80.36,80.37,17690.0,78.8437,78.8535,78.8339,78.8437,17690.0
2025-01-22 13:50:00,80.37,80.38,80.35,80.36,39028.0,78.8437,78.8535,78.8241,78.8339,39028.0
2025-01-22 13:55:00,80.36,80.37,80.35,80.37,18936.0,78.8339,78.8437,78.8241,78.8437,18936.0
2025-01-22 14:00:00,80.37,80.38,80.35,80.38,46305.0,78.8437,78.8535,78.8241,78.8535,46305.0
2025-01-22 14:05:00,80.38,80.39,80.37,80.39,57937.0,78.8535,78.8633,78.8437,78.8633,57937.0
2025-01-22 14:10:00,80.38,80.39,80.36,80.36,28360.0,78.8535,78.8633,78.8339,78.8339,28360.0
2025-01-22 14:15:00,80.37,80.37,80.34,80.36,10616.0,78.8437,78.8437,78.8142,78.8339,10616.0
2025-01-22 14:20:00,80.36,80.36,80.34,80.34,21057.0,78.8339,78.8339,78.8142,78.8142,21057.0
2025-01-22 14:25:00,80.35,80.36,80.33,80.34,660325.0,78.8241,78.8339,78.8044,78.8142,660325.0
2025-01-22 14:30:00,80.34,80.36,80.33,80.35,93546.0,78.8142,78.8339,78.8044,78.8241,93546.0
2025-01-22 14:35:00,80.36,80.37,80.35,80.36,14287.0,78.8339,78.8437,78.8241,78.8339,14287.0
2025-01-22 14:40:00,80.35,80.36,80.34,80.36,6524.0,78.8241,78.8339,78.8142,78.8339,6524.0
2025-01-22 14:45:00,80.36,80.37,80.34,80.36,22205.0,78.8339,78.8437,78.8142,78.8339,22205.0
2025-01-22 14:50:00,80.37,80.38,80.36,80.37,52897.0,78.8437,78.8535,78.8339,78.8437,52897.0
2025-01-22 14:55:00,80.37,80.38,80.36,80.38,69734.0,78.8437,78.8535,78.8339,78.8535,69734.0
2025-01-22 15:00:00,80.38,80.4,80.36,80.4,60220.0,78.8535,78.8731,78.8339,78.8731,60220.0
2025-01-22 15:05:00,80.4,80.42,80.39,80.42,36968.0,78.8731,78.8927,78.8633,78.8927,36968.0
2025-01-22 15:10:00,80.41,80.42,80.4,80.42,26428.0,78.8829,78.8927,78.8731,78.8927,26428.0
2025-01-22 15:15:00,80.42,80.42,80.4,80.41,500812.0,78.8927,78.8927,78.8731,78.8829,500812.0
2025-01-22 15:20:00,80.41,80.41,80.38,80.39,33992.0,78.8829,78.8829,78.8535,78.8633,33992.0
2025-01-22 15:25:00,80.39,80.39,80.37,80.37,81306.0,78.8633,78.8633,78.8437,78.8437,81306.0
2025-01-22 15:30:00,80.38,80.39,80.37,80.38,74998.0,78.8535,78.8633,78.8437,78.8535,74998.0
2025-01-22 15:35:00,80.37,80.38,80.37,80.38,119941.0,78.8437,78.8535,78.8437,78.8535,119941.0
2025-01-22 15:40:00,80.38,80.38,80.35,80.36,30203.0,78.8535,78.8535,78.8241,78.8339,30203.0
2025-01-22 15:45:00,80.36,80.37,80.35,80.37,31553.0,78.8339,78.8437,78.8241,78.8437,31553.0
2025-01-22 15:50:00,80.36,80.37,80.34,80.34,65186.0,78.8339,78.8437,78.8142,78.8142,65186.0
2025-01-22 15:55:00,80.34,80.35,80.31,80.33,529219.0,78.8142,78.8241,78.7848,78.8044,529219.0
2025-01-23 09:30:00,80.12,80.15,80.07,80.15,64635.0,78.5984,78.6279,78.5494,78.6279,64635.0
2025-01-23 09:35:00,80.15,80.17,80.14,80.17,12361.0,78.6279,78.6475,78.618,78.6475,12361.0
2025-01-23 09:40:00,80.17,80.2,80.17,80.2,522837.0,78.6475,78.6769,78.6475,78.6769,522837.0
2025-01-23 09:45:00,80.2,80.21,80.18,80.19,74510.0,78.6769,78.6867,78.6573,78.6671,74510.0
2025-01-23 09:50:00,80.18,80.19,80.16,80.17,18120.0,78.6573,78.6671,78.6377,78.6475,18120.0
2025-01-23 09:55:00,80.17,80.19,80.16,80.17,19885.0,78.6475,78.6671,78.6377,78.6475,19885.0
2025-01-23 10:00:00,80.17,80.18,80.16,80.17,38250.0,78.6475,78.6573,78.6377,78.6475,38250.0
2025-01-23 10:05:00,80.17,80.21,80.16,80.2,30988.0,78.6475,78.6867,78.6377,78.6769,30988.0
2025-01-23 10:10:00,80.2,80.21,80.19,80.2,71874.0,78.6769,78.6867,78.6671,78.6769,71874.0
2025-01-23 10:15:00,80.21,80.21,80.18,80.2,23580.0,78.6867,78.6867,78.6573,78.6769,23580.0
2025-01-23 10:20:00,80.2,80.2,80.16,80.17,95706.0,78.6769,78.6769,78.6377,78.6475,95706.0
2025-01-23 10:25:00,80.17,80.18,80.15,80.15,45257.0,78.6475,78.6573,78.6279,78.6279,45257.0
2025-01-23 10:30:00,80.15,80.17,80.14,80.17,29213.0,78.6279,78.6475,78.618,78.6475,29213.0
2025-01-23 10:35:00,80.17,80.21,80.17,80.2,32198.0,78.6475,78.6867,78.6475,78.6769,32198.0
2025-01-23 10:40:00,80.2,80.2,80.18,80.2,30005.0,78.6769,78.6769,78.6573,78.6769,30005.0
2025-01-23 10:45:00,80.2,80.2,80.17,80.19,27615.0,78.6769,78.6769,78.6475,78.6671,27615.0
2025-01-23 10:50:00,80.19,80.21,80.18,80.2,30690.0,78.6671,78.6867,78.6573,78.6769,30690.0
2025-01-23 10:55:00,80.2,80.22,80.19,80.2,32977.0,78.6769,78.6965,78.6671,78.6769,32977.0
2025-01-23 11:00:00,80.19,80.2,80.17,80.18,28051.0,78.6671,78.6769,78.6475,78.6573,28051.0
2025-01-23 11:05:00,80.18,80.19,80.16,80.17,22501.0,78.6573,78.6671,78.6377,78.6475,22501.0
2025-01-23 11:10:00,80.17,80.24,80.15,80.23,74483.0,78.6475,78.7161,78.6279,78.7063,74483.0
2025-01-23 11:15:00,80.23,80.25,80.19,80.22,42854.0,78.7063,78.726,78.6671,78.6965,42854.0
2025-01-23 11:20:00,80.22,80.25,80.21,80.24,25348.0,78.6965,78.726,78.6867,78.7161,25348.0
2025-01-23 11:25:00,80.25,80.27,80.24,80.27,24603.0,78.726,78.7456,78.7161,78.7456,24603.0
2025-01-23 11:30:00,80.27,80.28,80.26,80.28,40383.0,78.7456,78.7554,78.7358,78.7554,40383.0
2025-01-23 11:35:00,80.27,80.28,80.23,80.25,22864.0,78.7456,78.7554,78.7063,78.726,22864.0
2025-01-23 11:40:00,80.25,80.28,80.24,80.28,43340.0,78.726,78.7554,78.7161,78.7554,43340.0
2025-01-23 11:45:00,80.28,80.29,80.27,80.28,39675.0,78.7554,78.7652,78.7456,78.7554,39675.0
2025-01-23 11:50:00,80.28,80.29,80.23,80.25,19397.0,78.7554,78.7652,78.7063,78.726,19397.0
2025-01-23 11:55:00,80.25,80.26,80.23,80.23,45075.0,78.726,78.7358,78.7063,78.7063,45075.0
2025-01-23 12:00:00,80.23,80.23,80.2,80.2,19587.0,78.7063,78.7063,78.6769,78.6769,19587.0
2025-01-23 12:05:00,80.21,80.23,80.19,80.2,58861.0,78.6867,78.7063,78.6671,78.6769,58861.0
2025-01-23 12:10:00,80.19,80.22,80.19,80.22,23490.0,78.6671,78.6965,78.6671,78.6965,23490.0
2025-01-23 12:15:00,80.22,80.24,80.22,80.23,22260.0,78.6965,78.7161,78.6965,78.7063,22260.0
2025-01-23 12:20:00,80.23,80.24,80.21,80.23,13825.0,78.7063,78.7161,78.6867,78.7063,13825.0
2025-01-23 12:25:00,80.23,80.23,80.21,80.23,11433.0,78.7063,78.7063,78.6867,78.7063,11433.0
2025-01-23 12:30:00,80.23,80.26,80.23,80.25,35591.0,78.7063,78.7358,78.7063,78.726,35591.0
2025-01-23 12:35:00,80.26,80.26,80.24,80.24,278528.0,78.7358,78.7358,78.7161,78.7161,278528.0
2025-01-23 12:40:00,80.25,80.27,80.24,80.26,14562.0,78.726,78.7456,78.7161,78.7358,14562.0
2025-01-23 12:45:00,80.27,80.28,80.26,80.28,16318.0,78.7456,78.7554,78.7358,78.7554,16318.0
2025-01-23 12:50:00,80.28,80.29,80.25,80.26,18585.0,78.7554,78.7652,78.726,78.7358,18585.0
2025-01-23 12:55:00,80.26,80.29,80.26,80.29,30548.0,78.7358,78.7652,78.7358,78.7652,30548.0
2025-01-23 13:00:00,80.29,80.29,80.24,80.26,56189.0,78.7652,78.7652,78.7161,78.7358,56189.0
2025-01-23 13:05:00,80.26,80.26,80.25,80.26,9143.0,78.7358,78.7358,78.726,78.7358,9143.0
2025-01-23 13:10:00,80.26,80.28,80.25,80.28,16815.0,78.7358,78.7554,78.726,78.7554,16815.0
2025-01-23 13:15:00,80.28,80.28,80.26,80.26,22800.0,78.7554,78.7554,78.7358,78.7358,22800.0
2025-01-23 13:20:00,80.27,80.27,80.25,80.25,11395.0,78.7456,78.7456,78.726,78.726,11395.0
2025-01-23 13:25:00,80.26,80.26,80.24,80.25,22863.0,78.7358,78.7358,78.7161,78.726,22863.0
2025-01-23 13:30:00,80.24,80.26,80.24,80.25,19323.0,78.7161,78.7358,78.7161,78.726,19323.0
2025-01-23 13:35:00,80.25,80.25,80.23,80.25,64277.0,78.726,78.726,78.7063,78.726,64277.0
2025-01-23 13:40:00,80.24,80.25,80.23,80.24,15764.0,78.7161,78.726,78.7063,78.7161,15764.0
2025-01-23 13:45:00,80.23,80.24,80.23,80.23,63580.0,78.7063,78.7161,78.7063,78.7063,63580.0
2025-01-23 13:50:00,80.24,80.25,80.23,80.25,37176.0,78.7161,78.726,78.7063,78.726,37176.0
2025-01-23 13:55:00,80.24,80.25,80.22,80.23,58115.0,78.7161,78.726,78.6965,78.7063,58115.0
2025-01-23 14:00:00,80.23,80.24,80.22,80.23,24735.0,78.7063,78.7161,78.6965,78.7063,24735.0
2025-01-23 14:05:00,80.22,80.23,80.22,80.23,14125.0,78.6965,78.7063,78.6965,78.7063,14125.0
2025-01-23 14:10:00,80.23,80.23,80.22,80.23,8780.0,78.7063,78.7063,78.6965,78.7063,8780.0
2025-01-23 14:15:00,80.23,80.25,80.23,80.25,34398.0,78.7063,78.726,78.7063,78.726,34398.0
2025-01-23 14:20:00,80.25,80.26,80.24,80.26,80050.0,78.726,78.7358,78.7161,78.7358,80050.0
2025-01-23 14:25:00,80.26,80.29,80.26,80.29,42846.0,78.7358,78.7652,78.7358,78.7652,42846.0
2025-01-23 14:30:00,80.28,80.3,80.28,80.3,54517.0,78.7554,78.775,78.7554,78.775,54517.0
2025-01-23 14:35:00,80.3,80.3,80.28,80.29,83952.0,78.775,78.775,78.7554,78.7652,83952.0
2025-01-23 14:40:00,80.29,80.29,80.26,80.27,41723.0,78.7652,78.7652,78.7358,78.7456,41723.0
2025-01-23 14:45:00,80.27,80.28,80.26,80.28,45089.0,78.7456,78.7554,78.7358,78.7554,45089.0
2025-01-23 14:50:00,80.28,80.3,80.27,80.3,44103.0,78.7554,78.775,78.7456,78.775,44103.0
2025-01-23 14:55:00,80.3,80.3,80.28,80.29,37485.0,78.775,78.775,78.7554,78.7652,37485.0
2025-01-23 15:00:00,80.28,80.29,80.26,80.28,41960.0,78.7554,78.7652,78.7358,78.7554,41960.0
2025-01-23 15:05:00,80.28,80.28,80.27,80.28,32915.0,78.7554,78.7554,78.7456,78.7554,32915.0
2025-01-23 15:10:00,80.28,80.29,80.27,80.29,74557.0,78.7554,78.7652,78.7456,78.7652,74557.0
2025-01-23 15:15:00,80.29,80.29,80.28,80.28,26735.0,78.7652,78.7652,78.7554,78.7554,26735.0
2025-01-23 15:20:00,80.29,80.29,80.27,80.28,35912.0,78.7652,78.7652,78.7456,78.7554,35912.0
2025-01-23 15:25:00,80.27,80.28,80.26,80.28,43386.0,78.7456,78.7554,78.7358,78.7554,43386.0
2025-01-23 15:30:00,80.28,80.29,80.27,80.29,27269.0,78.7554,78.7652,78.7456,78.7652,27269.0
2025-01-23 15:35:00,80.29,80.3,80.28,80.29,113003.0,78.7652,78.775,78.7554,78.7652,113003.0
2025-01-23 15:40:00,80.29,80.29,80.28,80.28,28237.0,78.7652,78.7652,78.7554,78.7554,28237.0
2025-01-23 15:45:00,80.29,80.29,80.27,80.28,41748.0,78.7652,78.7652,78.7456,78.7554,41748.0
2025-01-23 15:50:00,80.28,80.29,80.27,80.29,150088.0,78.7554,78.7652,78.7456,78.7652,150088.0
2025-01-23 15:55:00,80.29,80.3,80.28,80.29,157191.0,78.7652,78.775,78.7554,78.7652,157191.0
2025-01-24 09:30:00,80.26,80.28,80.26,80.27,34252.0,78.7358,78.7554,78.7358,78.7456,34252.0
2025-01-24 09:35:00,80.27,80.27,80.24,80.26,21525.0,78.7456,78.7456,78.7161,78.7358,21525.0
2025-01-24 09:40:00,80.26,80.27,80.23,80.23,33981.0,78.7358,78.7456,78.7063,78.7063,33981.0
2025-01-24 09:45:00,80.26,80.39,80.26,80.28,52739.0,78.7358,78.8633,78.7358,78.7554,52739.0
2025-01-24 09:50:00,80.28,80.31,80.27,80.29,29710.0,78.7554,78.7848,78.7456,78.7652,29710.0
2025-01-24 09:55:00,80.29,80.32,80.27,80.31,56694.0,78.7652,78.7946,78.7456,78.7848,56694.0
2025-01-24 10:00:00,80.33,80.34,80.3,80.33,41588.0,78.8044,78.8142,78.775,78.8044,41588.0
2025-01-24 10:05:00,80.34,80.4,80.34,80.39,38948.0,78.8142,78.8731,78.8142,78.8633,38948.0
2025-01-24 10:10:00,80.39,80.4,80.37,80.4,31505.0,78.8633,78.8731,78.8437,78.8731,31505.0
2025-01-24 10:15:00,80.4,80.42,80.39,80.4,11658.0,78.8731,78.8927,78.8633,78.8731,11658.0
2025-01-24 10:20:00,80.4,80.4,80.35,80.39,25275.0,78.8731,78.8731,78.8241,78.8633,25275.0
2025-01-24 10:25:00,80.39,80.39,80.37,80.38,14316.0,78.8633,78.8633,78.8437,78.8535,14316.0
2025-01-24 10:30:00,80.38,80.41,80.37,80.4,84392.0,78.8535,78.8829,78.8437,78.8731,84392.0
2025-01-24 10:35:00,80.4,80.42,80.39,80.41,56089.0,78.8731,78.8927,78.8633,78.8829,56089.0
2025-01-24 10:40:00,80.41,80.41,80.38,80.39,28458.0,78.8829,78.8829,78.8535,78.8633,28458.0
2025-01-24 10:45:00,80.39,80.42,80.39,80.42,185110.0,78.8633,78.8927,78.8633,78.8927,185110.0
2025-01-24 10:50:00,80.42,80.5,80.41,80.48,147591.0,78.8927,78.9712,78.8829,78.9516,147591.0
2025-01-24 10:55:00,80.48,80.52,80.47,80.5,56658.0,78.9516,78.9908,78.9418,78.9712,56658.0
2025-01-24 11:00:00,80.49,80.51,80.46,80.47,32851.0,78.9614,78.981,78.932,78.9418,32851.0
2025-01-24 11:05:00,80.47,80.48,80.46,80.48,25340.0,78.9418,78.9516,78.932,78.9516,25340.0
2025-01-24 11:10:00,80.48,80.49,80.47,80.48,25626.0,78.9516,78.9614,78.9418,78.9516,25626.0
2025-01-24 11:15:00,80.48,80.48,80.46,80.48,22466.0,78.9516,78.9516,78.932,78.9516,22466.0
2025-01-24 11:20:00,80.48,80.49,80.47,80.49,34467.0,78.9516,78.9614,78.9418,78.9614,34467.0
2025-01-24 11:25:00,80.48,80.49,80.47,80.48,24058.0,78.9516,78.9614,78.9418,78.9516,24058.0
2025-01-24 11:30:00,80.48,80.49,80.48,80.49,28259.0,78.9516,78.9614,78.9516,78.9614,28259.0
2025-01-24 11:35:00,80.48,80.49,80.47,80.48,34243.0,78.9516,78.9614,78.9418,78.9516,34243.0
2025-01-24 11:40:00,80.48,80.48,80.46,80.47,30302.0,78.9516,78.9516,78.932,78.9418,30302.0
2025-01-24 11:45:00,80.47,80.47,80.44,80.45,12858.0,78.9418,78.9418,78.9123,78.9222,12858.0
2025-01-24 11:50:00,80.44,80.47,80.44,80.46,14606.0,78.9123,78.9418,78.9123,78.932,14606.0
2025-01-24 11:55:00,80.47,80.48,80.46,80.48,19920.0,78.9418,78.9516,78.932,78.9516,19920.0
2025-01-24 12:00:00,80.48,80.48,80.46,80.48,15736.0,78.9516,78.9516,78.932,78.9516,15736.0
2025-01-24 12:05:00,80.48,80.51,80.47,80.49,29857.0,78.9516,78.981,78.9418,78.9614,29857.0
2025-01-24 12:10:00,80.5,80.5,80.48,80.48,9098.0,78.9712,78.9712,78.9516,78.9516,9098.0
2025-01-24 12:15:00,80.48,80.5,80.48,80.5,33239.0,78.9516,78.9712,78.9516,78.9712,33239.0
2025-01-24 12:20:00,80.5,80.5,80.47,80.48,16603.0,78.9712,78.9712,78.9418,78.9516,16603.0
2025-01-24 12:25:00,80.48,80.49,80.46,80.47,21467.0,78.9516,78.9614,78.932,78.9418,21467.0
2025-01-24 12:30:00,80.47,80.47,80.46,80.46,8335.0,78.9418,78.9418,78.932,78.932,8335.0
2025-01-24 12:35:00,80.47,80.48,80.46,80.48,29697.0,78.9418,78.9516,78.932,78.9516,29697.0
2025-01-24 12:40:00,80.48,80.48,80.45,80.45,9794.0,78.9516,78.9516,78.9222,78.9222,9794.0
2025-01-24 12:45:00,80.45,80.46,80.42,80.42,19799.0,78.9222,78.932,78.8927,78.8927,19799.0
2025-01-24 12:50:00,80.42,80.44,80.42,80.43,13505.0,78.8927,78.9123,78.8927,78.9025,13505.0
2025-01-24 12:55:00,80.44,80.44,80.41,80.42,25191.0,78.9123,78.9123,78.8829,78.8927,25191.0
2025-01-24 13:00:00,80.42,80.43,80.4,80.42,15717.0,78.8927,78.9025,78.8731,78.8927,15717.0
2025-01-24 13:05:00,80.42,80.42,80.4,80.42,10576.0,78.8927,78.8927,78.8731,78.8927,10576.0
2025-01-24 13:10:00,80.41,80.43,80.41,80.42,21118.0,78.8829,78.9025,78.8829,78.8927,21118.0
2025-01-24 13:15:00,80.42,80.43,80.41,80.42,19915.0,78.8927,78.9025,78.8829,78.8927,19915.0
2025-01-24 13:20:00,80.42,80.42,80.41,80.42,7841.0,78.8927,78.8927,78.8829,78.8927,7841.0
2025-01-24 13:25:00,80.42,80.42,80.4,80.42,42248.0,78.8927,78.8927,78.8731,78.8927,42248.0
2025-01-24 13:30:00,80.42,80.42,80.39,80.41,9604.0,78.8927,78.8927,78.8633,78.8829,9604.0
2025-01-24 13:35:00,80.41,80.42,80.4,80.42,23806.0,78.8829,78.8927,78.8731,78.8927,23806.0
2025-01-24 13:40:00,80.42,80.42,80.4,80.41,12468.0,78.8927,78.8927,78.8731,78.8829,12468.0
2025-01-24 13:45:00,80.41,80.41,80.39,80.4,45639.0,78.8829,78.8829,78.8633,78.8731,45639.0
2025-01-24 13:50:00,80.4,80.4,80.39,80.4,21150.0,78.8731,78.8731,78.8633,78.8731,21150.0
2025-01-24 13:55:00,80.39,80.4,80.36,80.37,727316.0,78.8633,78.8731,78.8339,78.8437,727316.0
2025-01-24 14:00:00,80.37,80.38,80.36,80.38,76521.0,78.8437,78.8535,78.8339,78.8535,76521.0
2025-01-24 14:05:00,80.38,80.39,80.37,80.39,35632.0,78.8535,78.8633,78.8437,78.8633,35632.0
2025-01-24 14:10:00,80.39,80.39,80.38,80.39,35476.0,78.8633,78.8633,78.8535,78.8633,35476.0
2025-01-24 14:15:00,80.39,80.4,80.38,80.39,35375.0,78.8633,78.8731,78.8535,78.8633,35375.0
2025-01-24 14:20:00,80.39,80.39,80.38,80.39,34856.0,78.8633,78.8633,78.8535,78.8633,34856.0
2025-01-24 14:25:00,80.39,80.4,80.38,80.4,40165.0,78.8633,78.8731,78.8535,78.8731,40165.0
2025-01-24 14:30:00,80.4,80.4,80.38,80.39,35353.0,78.8731,78.8731,78.8535,78.8633,35353.0
2025-01-24 14:35:00,80.39,80.4,80.38,80.4,27143.0,78.8633,78.8731,78.8535,78.8731,27143.0
2025-01-24 14:40:00,80.4,80.41,80.4,80.41,34853.0,78.8731,78.8829,78.8731,78.8829,34853.0
2025-01-24 14:45:00,80.41,80.42,80.4,80.42,41596.0,78.8829,78.8927,78.8731,78.8927,41596.0
2025-01-24 14:50:00,80.42,80.42,80.39,80.41,60545.0,78.8927,78.8927,78.8633,78.8829,60545.0
2025-01-24 14:55:00,80.41,80.43,80.4,80.4,68740.0,78.8829,78.9025,78.8731,78.8731,68740.0
2025-01-24 15:00:00,80.4,80.4,80.38,80.39,48072.0,78.8731,78.8731,78.8535,78.8633,48072.0
2025-01-24 15:05:00,80.4,80.4,80.39,80.4,78276.0,78.8731,78.8731,78.8633,78.8731,78276.0
2025-01-24 15:10:00,80.4,80.4,80.39,80.4,42673.0,78.8731,78.8731,78.8633,78.8731,42673.0
2025-01-24 15:15:00,80.4,80.41,80.39,80.41,57474.0,78.8731,78.8829,78.8633,78.8829,57474.0
2025-01-24 15:20:00,80.41,80.41,80.39,80.4,44613.0,78.8829,78.8829,78.8633,78.8731,44613.0
2025-01-24 15:25:00,80.39,80.4,80.39,80.4,58951.0,78.8633,78.8731,78.8633,78.8731,58951.0
2025-01-24 15:30:00,80.4,80.41,80.39,80.41,43234.0,78.8731,78.8829,78.8633,78.8829,43234.0
2025-01-24 15:35:00,80.41,80.41,80.38,80.39,36293.0,78.8829,78.8829,78.8535,78.8633,36293.0
2025-01-24 15:40:00,80.39,80.41,80.38,80.41,68515.0,78.8633,78.8829,78.8535,78.8829,68515.0
2025-01-24 15:45:00,80.41,80.41,80.39,80.4,34044.0,78.8829,78.8829,78.8633,78.8731,34044.0
2025-01-24 15:50:00,80.41,80.41,80.4,80.41,76156.0,78.8829,78.8829,78.8731,78.8829,76156.0
2025-01-24 15:55:00,80.4,80.45,80.4,80.42,152183.0,78.8731,78.9222,78.8731,78.8927,152183.0
2025-01-27 09:30:00,80.74,80.77,80.71,80.72,66376.0,79.2066,79.2361,79.1772,79.187,66376.0
2025-01-27 09:35:00,80.72,80.73,80.7,80.72,81513.0,79.187,79.1968,79.1674,79.187,81513.0
2025-01-27 09:40:00,80.73,80.74,80.71,80.73,22837.0,79.1968,79.2066,79.1772,79.1968,22837.0
2025-01-27 09:45:00,80.73,80.75,80.71,80.72,12709.0,79.1968,79.2165,79.1772,79.187,12709.0
2025-01-27 09:50:00,80.72,80.73,80.71,80.72,34755.0,79.187,79.1968,79.1772,79.187,34755.0
2025-01-27 09:55:00,80.71,80.72,80.69,80.71,72056.0,79.1772,79.187,79.1576,79.1772,72056.0
2025-01-27 10:00:00,80.7,80.7,80.66,80.67,39042.0,79.1674,79.1674,79.1282,79.138,39042.0
2025-01-27 10:05:00,80.67,80.7,80.66,80.67,28848.0,79.138,79.1674,79.1282,79.138,28848.0
2025-01-27 10:10:00,80.66,80.69,80.66,80.69,26370.0,79.1282,79.1576,79.1282,79.1576,26370.0
2025-01-27 10:15:00,80.69,80.74,80.67,80.74,64739.0,79.1576,79.2066,79.138,79.2066,64739.0
2025-01-27 10:20:00,80.73,80.75,80.7,80.72,51782.0,79.1968,79.2165,79.1674,79.187,51782.0
2025-01-27 10:25:00,80.72,80.75,80.71,80.72,25165.0,79.187,79.2165,79.1772,79.187,25165.0
2025-01-27 10:30:00,80.72,80.72,80.67,80.69,47917.0,79.187,79.187,79.138,79.1576,47917.0
2025-01-27 10:35:00,80.69,80.7,80.67,80.67,38964.0,79.1576,79.1674,79.138,79.138,38964.0
2025-01-27 10:40:00,80.68,80.7,80.67,80.7,32733.0,79.1478,79.1674,79.138,79.1674,32733.0
2025-01-27 10:45:00,80.7,80.73,80.69,80.71,47318.0,79.1674,79.1968,79.1576,79.1772,47318.0
2025-01-27 10:50:00,80.72,80.74,80.69,80.73,37181.0,79.187,79.2066,79.1576,79.1968,37181.0
2025-01-27 10:55:00,80.74,80.74,80.71,80.73,434161.0,79.2066,79.2066,79.1772,79.1968,434161.0
2025-01-27 11:00:00,80.73,80.74,80.69,80.73,71363.0,79.1968,79.2066,79.1576,79.1968,71363.0
2025-01-27 11:05:00,80.72,80.74,80.72,80.73,47792.0,79.187,79.2066,79.187,79.1968,47792.0
2025-01-27 11:10:00,80.75,80.77,80.72,80.77,26193.0,79.2165,79.2361,79.187,79.2361,26193.0
2025-01-27 11:15:00,80.76,80.78,80.75,80.77,172606.0,79.2263,79.2459,79.2165,79.2361,172606.0
2025-01-27 11:20:00,80.77,80.77,80.72,80.73,30762.0,79.2361,79.2361,79.187,79.1968,30762.0
2025-01-27 11:25:00,80.73,80.76,80.72,80.76,24593.0,79.1968,79.2263,79.187,79.2263,24593.0
2025-01-27 11:30:00,80.76,80.76,80.73,80.73,29524.0,79.2263,79.2263,79.1968,79.1968,29524.0
2025-01-27 11:35:00,80.73,80.75,80.71,80.72,21312.0,79.1968,79.2165,79.1772,79.187,21312.0
2025-01-27 11:40:00,80.71,80.76,80.71,80.76,44691.0,79.1772,79.2263,79.1772,79.2263,44691.0
2025-01-27 11:45:00,80.76,80.77,80.73,80.73,20060.0,79.2263,79.2361,79.1968,79.1968,20060.0
2025-01-27 11:50:00,80.74,80.78,80.73,80.77,17130.0,79.2066,79.2459,79.1968,79.2361,17130.0
2025-01-27 11:55:00,80.77,80.79,80.75,80.77,9908.0,79.2361,79.2557,79.2165,79.2361,9908.0
2025-01-27 12:00:00,80.76,80.79,80.75,80.76,22330.0,79.2263,79.2557,79.2165,79.2263,22330.0
2025-01-27 12:05:00,80.76,80.76,80.74,80.74,19678.0,79.2263,79.2263,79.2066,79.2066,19678.0
2025-01-27 12:10:00,80.74,80.76,80.73,80.76,13761.0,79.2066,79.2263,79.1968,79.2263,13761.0
2025-01-27 12:15:00,80.76,80.77,80.73,80.73,9330.0,79.2263,79.2361,79.1968,79.1968,9330.0
2025-01-27 12:20:00,80.74,80.77,80.71,80.76,27674.0,79.2066,79.2361,79.1772,79.2263,27674.0
2025-01-27 12:25:00,80.76,80.76,80.74,80.74,16941.0,79.2263,79.2263,79.2066,79.2066,16941.0
2025-01-27 12:30:00,80.74,80.76,80.73,80.76,19224.0,79.2066,79.2263,79.1968,79.2263,19224.0
2025-01-27 12:35:00,80.75,80.77,80.75,80.77,13963.0,79.2165,79.2361,79.2165,79.2361,13963.0
2025-01-27 12:40:00,80.77,80.78,80.76,80.76,11899.0,79.2361,79.2459,79.2263,79.2263,11899.0
2025-01-27 12:45:00,80.76,80.8,80.76,80.8,35436.0,79.2263,79.2655,79.2263,79.2655,35436.0
2025-01-27 12:50:00,80.8,80.8,80.78,80.8,26961.0,79.2655,79.2655,79.2459,79.2655,26961.0
2025-01-27 12:55:00,80.8,80.82,80.78,80.79,20441.0,79.2655,79.2851,79.2459,79.2557,20441.0
2025-01-27 13:00:00,80.79,80.83,80.77,80.83,45508.0,79.2557,79.2949,79.2361,79.2949,45508.0
2025-01-27 13:05:00,80.83,80.85,80.81,80.84,19238.0,79.2949,79.3146,79.2753,79.3047,19238.0
2025-01-27 13:10:00,80.84,80.86,80.81,80.83,19193.0,79.3047,79.3244,79.2753,79.2949,19193.0
2025-01-27 13:15:00,80.82,80.83,80.8,80.81,10279.0,79.2851,79.2949,79.2655,79.2753,10279.0
2025-01-27 13:20:00,80.81,80.81,80.79,80.8,43535.0,79.2753,79.2753,79.2557,79.2655,43535.0
2025-01-27 13:25:00,80.81,80.81,80.79,80.8,34171.0,79.2753,79.2753,79.2557,79.2655,34171.0
2025-01-27 13:30:00,80.8,80.81,80.79,80.81,37839.0,79.2655,79.2753,79.2557,79.2753,37839.0
2025-01-27 13:35:00,80.81,80.81,80.78,80.8,147368.0,79.2753,79.2753,79.2459,79.2655,147368.0
2025-01-27 13:40:00,80.81,80.82,80.79,80.79,13477.0,79.2753,79.2851,79.2557,79.2557,13477.0
2025-01-27 13:45:00,80.8,80.8,80.79,80.8,54567.0,79.2655,79.2655,79.2557,79.2655,54567.0
2025-01-27 13:50:00,80.8,80.81,80.8,80.81,18395.0,79.2655,79.2753,79.2655,79.2753,18395.0
2025-01-27 13:55:00,80.81,80.81,80.79,80.8,7503.0,79.2753,79.2753,79.2557,79.2655,7503.0
2025-01-27 14:00:00,80.81,80.81,80.78,80.79,15920.0,79.2753,79.2753,79.2459,79.2557,15920.0
2025-01-27 14:05:00,80.79,80.8,80.79,80.8,10253.0,79.2557,79.2655,79.2557,79.2655,10253.0
2025-01-27 14:10:00,80.8,80.8,80.79,80.8,76895.0,79.2655,79.2655,79.2557,79.2655,76895.0
2025-01-27 14:15:00,80.8,80.8,80.77,80.79,25542.0,79.2655,79.2655,79.2361,79.2557,25542.0
2025-01-27 14:20:00,80.78,80.79,80.77,80.79,14251.0,79.2459,79.2557,79.2361,79.2557,14251.0
2025-01-27 14:25:00,80.79,80.79,80.76,80.77,31407.0,79.2557,79.2557,79.2263,79.2361,31407.0
2025-01-27 14:30:00,80.77,80.77,80.75,80.77,49347.0,79.2361,79.2361,79.2165,79.2361,49347.0
2025-01-27 14:35:00,80.77,80.78,80.76,80.78,34653.0,79.2361,79.2459,79.2263,79.2459,34653.0
2025-01-27 14:40:00,80.78,80.79,80.77,80.79,16777.0,79.2459,79.2557,79.2361,79.2557,16777.0
2025-01-27 14:45:00,80.78,80.81,80.78,80.81,14293.0,79.2459,79.2753,79.2459,79.2753,14293.0
2025-01-27 14:50:00,80.81,80.82,80.8,80.82,28191.0,79.2753,79.2851,79.2655,79.2851,28191.0
2025-01-27 14:55:00,80.82,80.85,80.82,80.84,43791.0,79.2851,79.3146,79.2851,79.3047,43791.0
2025-01-27 15:00:00,80.83,80.83,80.81,80.81,32878.0,79.2949,79.2949,79.2753,79.2753,32878.0
2025-01-27 15:05:00,80.81,80.83,80.81,80.82,55806.0,79.2753,79.2949,79.2753,79.2851,55806.0
2025-01-27 15:10:00,80.83,80.83,80.82,80.83,154183.0,79.2949,79.2949,79.2851,79.2949,154183.0
2025-01-27 15:15:00,80.82,80.86,80.82,80.84,853914.0,79.2851,79.3244,79.2851,79.3047,853914.0
2025-01-27 15:20:00,80.84,80.85,80.83,80.84,49550.0,79.3047,79.3146,79.2949,79.3047,49550.0
2025-01-27 15:25:00,80.84,80.86,80.84,80.86,56663.0,79.3047,79.3244,79.3047,79.3244,56663.0
2025-01-27 15:30:00,80.85,80.86,80.84,80.85,29238.0,79.3146,79.3244,79.3047,79.3146,29238.0
2025-01-27 15:35:00,80.86,80.87,80.85,80.86,29677.0,79.3244,79.3342,79.3146,79.3244,29677.0
2025-01-27 15:40:00,80.86,80.86,80.84,80.84,35326.0,79.3244,79.3244,79.3047,79.3047,35326.0
2025-01-27 15:45:00,80.84,80.85,80.83,80.84,31113.0,79.3047,79.3146,79.2949,79.3047,31113.0
2025-01-27 15:50:00,80.84,80.85,80.83,80.84,43115.0,79.3047,79.3146,79.2949,79.3047,43115.0
2025-01-27 15:55:00,80.84,80.86,80.84,80.84,69836.0,79.3047,79.3244,79.3047,79.3047,69836.0
2025-01-28 09:30:00,80.74,80.77,80.67,80.74,51234.0,79.2066,79.2361,79.138,79.2066,51234.0
2025-01-28 09:35:00,80.75,80.76,80.73,80.75,13774.0,79.2165,79.2263,79.1968,79.2165,13774.0
2025-01-28 09:40:00,80.76,80.79,80.76,80.78,24278.0,79.2263,79.2557,79.2263,79.2459,24278.0
2025-01-28 09:45:00,80.79,80.81,80.77,80.8,16872.0,79.2557,79.2753,79.2361,79.2655,16872.0
2025-01-28 09:50:00,80.8,80.8,80.76,80.77,27783.0,79.2655,79.2655,79.2263,79.2361,27783.0
2025-01-28 09:55:00,80.77,80.77,80.74,80.74,25692.0,79.2361,79.2361,79.2066,79.2066,25692.0
2025-01-28 10:00:00,80.75,80.77,80.72,80.73,27974.0,79.2165,79.2361,79.187,79.1968,27974.0
2025-01-28 10:05:00,80.73,80.76,80.72,80.76,28321.0,79.1968,79.2263,79.187,79.2263,28321.0
2025-01-28 10:10:00,80.77,80.77,80.74,80.75,25329.0,79.2361,79.2361,79.2066,79.2165,25329.0
2025-01-28 10:15:00,80.76,80.76,80.71,80.73,26702.0,79.2263,79.2263,79.1772,79.1968,26702.0
2025-01-28 10:20:00,80.72,80.73,80.7,80.72,9893.0,79.187,79.1968,79.1674,79.187,9893.0
2025-01-28 10:25:00,80.71,80.71,80.69,80.7,10225.0,79.1772,79.1772,79.1576,79.1674,10225.0
2025-01-28 10:30:00,80.7,80.72,80.69,80.7,21586.0,79.1674,79.187,79.1576,79.1674,21586.0
2025-01-28 10:35:00,80.71,80.73,80.7,80.72,18891.0,79.1772,79.1968,79.1674,79.187,18891.0
2025-01-28 10:40:00,80.72,80.72,80.68,80.69,17623.0,79.187,79.187,79.1478,79.1576,17623.0
2025-01-28 10:45:00,80.69,80.7,80.68,80.7,12284.0,79.1576,79.1674,79.1478,79.1674,12284.0
2025-01-28 10:50:00,80.7,80.71,80.68,80.69,124228.0,79.1674,79.1772,79.1478,79.1576,124228.0
2025-01-28 10:55:00,80.69,80.69,80.65,80.67,35295.0,79.1576,79.1576,79.1184,79.138,35295.0
2025-01-28 11:00:00,80.67,80.67,80.65,80.67,33522.0,79.138,79.138,79.1184,79.138,33522.0
2025-01-28 11:05:00,80.67,80.68,80.65,80.67,42621.0,79.138,79.1478,79.1184,79.138,42621.0
2025-01-28 11:10:00,80.67,80.68,80.67,80.67,13489.0,79.138,79.1478,79.138,79.138,13489.0
2025-01-28 11:15:00,80.67,80.68,80.66,80.67,17736.0,79.138,79.1478,79.1282,79.138,17736.0
2025-01-28 11:20:00,80.66,80.69,80.66,80.69,24937.0,79.1282,79.1576,79.1282,79.1576,24937.0
2025-01-28 11:25:00,80.69,80.7,80.68,80.7,28598.0,79.1576,79.1674,79.1478,79.1674,28598.0
2025-01-28 11:30:00,80.7,80.7,80.65,80.67,100970.0,79.1674,79.1674,79.1184,79.138,100970.0
2025-01-28 11:35:00,80.66,80.68,80.66,80.67,18759.0,79.1282,79.1478,79.1282,79.138,18759.0
2025-01-28 11:40:00,80.67,80.68,80.66,80.67,6463.0,79.138,79.1478,79.1282,79.138,6463.0
2025-01-28 11:45:00,80.67,80.67,80.65,80.66,22796.0,79.138,79.138,79.1184,79.1282,22796.0
2025-01-28 11:50:00,80.65,80.68,80.65,80.68,29880.0,79.1184,79.1478,79.1184,79.1478,29880.0
2025-01-28 11:55:00,80.67,80.68,80.66,80.67,14331.0,79.138,79.1478,79.1282,79.138,14331.0
2025-01-28 12:00:00,80.68,80.7,80.66,80.67,25179.0,79.1478,79.1674,79.1282,79.138,25179.0
2025-01-28 12:05:00,80.66,80.68,80.66,80.68,18463.0,79.1282,79.1478,79.1282,79.1478,18463.0
2025-01-28 12:10:00,80.67,80.68,80.66,80.67,12840.0,79.138,79.1478,79.1282,79.138,12840.0
2025-01-28 12:15:00,80.67,80.67,80.64,80.65,22557.0,79.138,79.138,79.1085,79.1184,22557.0
2025-01-28 12:20:00,80.65,80.66,80.64,80.66,21471.0,79.1184,79.1282,79.1085,79.1282,21471.0
2025-01-28 12:25:00,80.66,80.68,80.65,80.68,13463.0,79.1282,79.1478,79.1184,79.1478,13463.0
2025-01-28 12:30:00,80.67,80.7,80.67,80.7,65904.0,79.138,79.1674,79.138,79.1674,65904.0
2025-01-28 12:35:00,80.69,80.72,80.69,80.72,42467.0,79.1576,79.187,79.1576,79.187,42467.0
2025-01-28 12:40:00,80.72,80.72,80.7,80.71,14619.0,79.187,79.187,79.1674,79.1772,14619.0
2025-01-28 12:45:00,80.7,80.71,80.69,80.7,11233.0,79.1674,79.1772,79.1576,79.1674,11233.0
2025-01-28 12:50:00,80.71,80.71,80.7,80.7,6415.0,79.1772,79.1772,79.1674,79.1674,6415.0
2025-01-28 12:55:00,80.71,80.72,80.69,80.7,23318.0,79.1772,79.187,79.1576,79.1674,23318.0
2025-01-28 13:00:00,80.7,80.75,80.69,80.75,38011.0,79.1674,79.2165,79.1576,79.2165,38011.0
2025-01-28 13:05:00,80.74,80.75,80.72,80.72,12212.0,79.2066,79.2165,79.187,79.187,12212.0
2025-01-28 13:10:00,80.73,80.75,80.72,80.74,7180.0,79.1968,79.2165,79.187,79.2066,7180.0
2025-01-28 13:15:00,80.75,80.77,80.75,80.77,25568.0,79.2165,79.2361,79.2165,79.2361,25568.0
2025-01-28 13:20:00,80.77,80.78,80.76,80.78,47828.0,79.2361,79.2459,79.2263,79.2459,47828.0
2025-01-28 13:25:00,80.78,80.79,80.77,80.78,23011.0,79.2459,79.2557,79.2361,79.2459,23011.0
2025-01-28 13:30:00,80.77,80.8,80.77,80.79,21490.0,79.2361,79.2655,79.2361,79.2557,21490.0
2025-01-28 13:35:00,80.79,80.79,80.76,80.77,172687.0,79.2557,79.2557,79.2263,79.2361,172687.0
2025-01-28 13:40:00,80.77,80.78,80.75,80.78,81409.0,79.2361,79.2459,79.2165,79.2459,81409.0
2025-01-28 13:45:00,80.77,80.77,80.75,80.76,24297.0,79.2361,79.2361,79.2165,79.2263,24297.0
2025-01-28 13:50:00,80.76,80.76,80.74,80.75,10366.0,79.2263,79.2263,79.2066,79.2165,10366.0
2025-01-28 13:55:00,80.74,80.75,80.72,80.73,9807.0,79.2066,79.2165,79.187,79.1968,9807.0
2025-01-28 14:00:00,80.73,80.75,80.72,80.75,9360.0,79.1968,79.2165,79.187,79.2165,9360.0
2025-01-28 14:05:00,80.75,80.75,80.72,80.72,8006.0,79.2165,79.2165,79.187,79.187,8006.0
2025-01-28 14:10:00,80.72,80.73,80.71,80.71,15369.0,79.187,79.1968,79.1772,79.1772,15369.0
2025-01-28 14:15:00,80.71,80.74,80.71,80.74,16041.0,79.1772,79.2066,79.1772,79.2066,16041.0
2025-01-28 14:20:00,80.75,80.75,80.73,80.73,18330.0,79.2165,79.2165,79.1968,79.1968,18330.0
2025-01-28 14:25:00,80.73,80.76,80.73,80.76,13880.0,79.1968,79.2263,79.1968,79.2263,13880.0
2025-01-28 14:30:00,80.76,80.76,80.73,80.75,34071.0,79.2263,79.2263,79.1968,79.2165,34071.0
2025-01-28 14:35:00,80.75,80.76,80.74,80.76,20746.0,79.2165,79.2263,79.2066,79.2263,20746.0
2025-01-28 14:40:00,80.76,80.77,80.75,80.77,12968.0,79.2263,79.2361,79.2165,79.2361,12968.0
2025-01-28 14:45:00,80.77,80.78,80.77,80.78,16662.0,79.2361,79.2459,79.2361,79.2459,16662.0
2025-01-28 14:50:00,80.77,80.79,80.77,80.79,36180.0,79.2361,79.2557,79.2361,79.2557,36180.0
2025-01-28 14:55:00,80.79,80.79,80.78,80.78,28145.0,79.2557,79.2557,79.2459,79.2459,28145.0
2025-01-28 15:00:00,80.79,80.8,80.78,80.79,40170.0,79.2557,79.2655,79.2459,79.2557,40170.0
2025-01-28 15:05:00,80.79,80.8,80.78,80.79,124495.0,79.2557,79.2655,79.2459,79.2557,124495.0
2025-01-28 15:10:00,80.79,80.8,80.78,80.8,27324.0,79.2557,79.2655,79.2459,79.2655,27324.0
2025-01-28 15:15:00,80.8,80.82,80.78,80.81,646786.0,79.2655,79.2851,79.2459,79.2753,646786.0
2025-01-28 15:20:00,80.81,80.82,80.8,80.81,26400.0,79.2753,79.2851,79.2655,79.2753,26400.0
2025-01-28 15:25:00,80.81,80.82,80.79,80.81,414568.0,79.2753,79.2851,79.2557,79.2753,414568.0
2025-01-28 15:30:00,80.81,80.83,80.8,80.82,34458.0,79.2753,79.2949,79.2655,79.2851,34458.0
2025-01-28 15:35:00,80.82,80.83,80.81,80.82,30238.0,79.2851,79.2949,79.2753,79.2851,30238.0
2025-01-28 15:40:00,80.81,80.83,80.81,80.83,14606.0,79.2753,79.2949,79.2753,79.2949,14606.0
2025-01-28 15:45:00,80.83,80.84,80.82,80.84,50617.0,79.2949,79.3047,79.2851,79.3047,50617.0
2025-01-28 15:50:00,80.84,80.85,80.83,80.84,470660.0,79.3047,79.3146,79.2949,79.3047,470660.0
2025-01-28 15:55:00,80.84,80.86,80.82,80.83,127279.0,79.3047,79.3244,79.2851,79.2949,127279.0
2025-01-29 09:30:00,80.93,80.93,80.82,80.82,249013.0,79.393,79.393,79.2851,79.2851,249013.0
2025-01-29 09:35:00,80.85,80.86,80.83,80.84,24726.0,79.3146,79.3244,79.2949,79.3047,24726.0
2025-01-29 09:40:00,80.84,80.89,80.84,80.88,27305.0,79.3047,79.3538,79.3047,79.344,27305.0
2025-01-29 09:45:00,80.88,80.89,80.87,80.88,13834.0,79.344,79.3538,79.3342,79.344,13834.0
2025-01-29 09:50:00,80.89,80.9,80.87,80.89,19686.0,79.3538,79.3636,79.3342,79.3538,19686.0
2025-01-29 09:55:00,80.89,80.92,80.88,80.89,45030.0,79.3538,79.3832,79.344,79.3538,45030.0
2025-01-29 10:00:00,80.9,80.9,80.85,80.87,111838.0,79.3636,79.3636,79.3146,79.3342,111838.0
2025-01-29 10:05:00,80.87,80.87,80.85,80.86,17776.0,79.3342,79.3342,79.3146,79.3244,17776.0
2025-01-29 10:10:00,80.86,80.87,80.85,80.87,19566.0,79.3244,79.3342,79.3146,79.3342,19566.0
2025-01-29 10:15:00,80.86,80.89,80.86,80.88,10150.0,79.3244,79.3538,79.3244,79.344,10150.0
2025-01-29 10:20:00,80.88,80.88,80.86,80.87,14644.0,79.344,79.344,79.3244,79.3342,14644.0
2025-01-29 10:25:00,80.88,80.88,80.85,80.85,16734.0,79.344,79.344,79.3146,79.3146,16734.0
2025-01-29 10:30:00,80.86,80.86,80.83,80.83,13551.0,79.3244,79.3244,79.2949,79.2949,13551.0
2025-01-29 10:35:00,80.84,80.84,80.81,80.81,28446.0,79.3047,79.3047,79.2753,79.2753,28446.0
2025-01-29 10:40:00,80.81,80.83,80.81,80.83,41449.0,79.2753,79.2949,79.2753,79.2949,41449.0
2025-01-29 10:45:00,80.83,80.83,80.79,80.8,13513.0,79.2949,79.2949,79.2557,79.2655,13513.0
2025-01-29 10:50:00,80.8,80.8,80.77,80.78,70073.0,79.2655,79.2655,79.2361,79.2459,70073.0
2025-01-29 10:55:00,80.78,80.78,80.75,80.75,36896.0,79.2459,79.2459,79.2165,79.2165,36896.0
2025-01-29 11:00:00,80.76,80.79,80.76,80.78,54761.0,79.2263,79.2557,79.2263,79.2459,54761.0
2025-01-29 11:05:00,80.78,80.79,80.75,80.77,47252.0,79.2459,79.2557,79.2165,79.2361,47252.0
2025-01-29 11:10:00,80.76,80.77,80.74,80.77,38709.0,79.2263,79.2361,79.2066,79.2361,38709.0
2025-01-29 11:15:00,80.77,80.77,80.73,80.77,23404.0,79.2361,79.2361,79.1968,79.2361,23404.0
2025-01-29 11:20:00,80.76,80.78,80.76,80.77,37191.0,79.2263,79.2459,79.2263,79.2361,37191.0
2025-01-29 11:25:00,80.77,80.77,80.74,80.74,17406.0,79.2361,79.2361,79.2066,79.2066,17406.0
2025-01-29 11:30:00,80.75,80.76,80.74,80.74,5947.0,79.2165,79.2263,79.2066,79.2066,5947.0
2025-01-29 11:35:00,80.75,80.76,80.72,80.73,29579.0,79.2165,79.2263,79.187,79.1968,29579.0
2025-01-29 11:40:00,80.73,80.73,80.72,80.73,5619.0,79.1968,79.1968,79.187,79.1968,5619.0
2025-01-29 11:45:00,80.73,80.73,80.71,80.73,34747.0,79.1968,79.1968,79.1772,79.1968,34747.0
2025-01-29 11:50:00,80.73,80.74,80.72,80.72,7104.0,79.1968,79.2066,79.187,79.187,7104.0
2025-01-29 11:55:00,80.72,80.72,80.68,80.7,16435.0,79.187,79.187,79.1478,79.1674,16435.0
2025-01-29 12:00:00,80.7,80.73,80.69,80.73,20872.0,79.1674,79.1968,79.1576,79.1968,20872.0
2025-01-29 12:05:00,80.73,80.73,80.72,80.72,2966.0,79.1968,79.1968,79.187,79.187,2966.0
2025-01-29 12:10:00,80.73,80.74,80.72,80.72,15543.0,79.1968,79.2066,79.187,79.187,15543.0
2025-01-29 12:15:00,80.72,80.75,80.72,80.73,22386.0,79.187,79.2165,79.187,79.1968,22386.0
2025-01-29 12:20:00,80.74,80.76,80.73,80.75,23820.0,79.2066,79.2263,79.1968,79.2165,23820.0
2025-01-29 12:25:00,80.75,80.77,80.74,80.77,51024.0,79.2165,79.2361,79.2066,79.2361,51024.0
2025-01-29 12:30:00,80.76,80.78,80.76,80.77,51745.0,79.2263,79.2459,79.2263,79.2361,51745.0
2025-01-29 12:35:00,80.77,80.78,80.75,80.75,75987.0,79.2361,79.2459,79.2165,79.2165,75987.0
2025-01-29 12:40:00,80.76,80.77,80.75,80.76,52755.0,79.2263,79.2361,79.2165,79.2263,52755.0
2025-01-29 12:45:00,80.76,80.76,80.74,80.76,65547.0,79.2263,79.2263,79.2066,79.2263,65547.0
2025-01-29 12:50:00,80.76,80.78,80.75,80.76,42518.0,79.2263,79.2459,79.2165,79.2263,42518.0
2025-01-29 12:55:00,80.77,80.78,80.76,80.77,1034821.0,79.2361,79.2459,79.2263,79.2361,1034821.0
2025-01-29 13:00:00,80.77,80.77,80.75,80.77,12121.0,79.2361,79.2361,79.2165,79.2361,12121.0
2025-01-29 13:05:00,80.76,80.76,80.74,80.75,2468.0,79.2263,79.2263,79.2066,79.2165,2468.0
2025-01-29 13:10:00,80.76,80.77,80.75,80.76,14027.0,79.2263,79.2361,79.2165,79.2263,14027.0
2025-01-29 13:15:00,80.76,80.77,80.75,80.76,12623.0,79.2263,79.2361,79.2165,79.2263,12623.0
2025-01-29 13:20:00,80.75,80.76,80.74,80.76,13631.0,79.2165,79.2263,79.2066,79.2263,13631.0
2025-01-29 13:25:00,80.75,80.76,80.75,80.76,14958.0,79.2165,79.2263,79.2165,79.2263,14958.0
2025-01-29 13:30:00,80.76,80.77,80.75,80.76,13469.0,79.2263,79.2361,79.2165,79.2263,13469.0
2025-01-29 13:35:00,80.76,80.76,80.74,80.76,468374.0,79.2263,79.2263,79.2066,79.2263,468374.0
2025-01-29 13:40:00,80.75,80.76,80.74,80.74,60502.0,79.2165,79.2263,79.2066,79.2066,60502.0
2025-01-29 13:45:00,80.74,80.74,80.72,80.72,11739.0,79.2066,79.2066,79.187,79.187,11739.0
2025-01-29 13:50:00,80.73,80.74,80.72,80.74,8816.0,79.1968,79.2066,79.187,79.2066,8816.0
2025-01-29 13:55:00,80.73,80.75,80.72,80.74,26659.0,79.1968,79.2165,79.187,79.2066,26659.0
2025-01-29 14:00:00,80.75,80.77,80.57,80.62,52642.0,79.2165,79.2361,79.0399,79.0889,52642.0
2025-01-29 14:05:00,80.62,80.63,80.56,80.61,39707.0,79.0889,79.0987,79.0301,79.0791,39707.0
2025-01-29 14:10:00,80.61,80.61,80.55,80.59,25192.0,79.0791,79.0791,79.0203,79.0595,25192.0
2025-01-29 14:15:00,80.59,80.61,80.57,80.57,35931.0,79.0595,79.0791,79.0399,79.0399,35931.0
2025-01-29 14:20:00,80.58,80.61,80.57,80.57,16337.0,79.0497,79.0791,79.0399,79.0399,16337.0
2025-01-29 14:25:00,80.57,80.58,80.54,80.58,36524.0,79.0399,79.0497,79.0104,79.0497,36524.0
2025-01-29 14:30:00,80.58,80.62,80.54,80.59,21589.0,79.0497,79.0889,79.0104,79.0595,21589.0
2025-01-29 14:35:00,80.58,80.62,80.53,80.62,48017.0,79.0497,79.0889,79.0006,79.0889,48017.0
2025-01-29 14:40:00,80.63,80.69,80.63,80.67,30730.0,79.0987,79.1576,79.0987,79.138,30730.0
2025-01-29 14:45:00,80.68,80.72,80.65,80.7,52742.0,79.1478,79.187,79.1184,79.1674,52742.0
2025-01-29 14:50:00,80.7,80.76,80.69,80.73,45274.0,79.1674,79.2263,79.1576,79.1968,45274.0
2025-01-29 14:55:00,80.72,80.78,80.71,80.74,33560.0,79.187,79.2459,79.1772,79.2066,33560.0
2025-01-29 15:00:00,80.73,80.76,80.72,80.73,46700.0,79.1968,79.2263,79.187,79.1968,46700.0
2025-01-29 15:05:00,80.73,80.75,80.72,80.73,58315.0,79.1968,79.2165,79.187,79.1968,58315.0
2025-01-29 15:10:00,80.73,80.79,80.72,80.75,170722.0,79.1968,79.2557,79.187,79.2165,170722.0
2025-01-29 15:15:00,80.74,80.75,80.72,80.75,466322.0,79.2066,79.2165,79.187,79.2165,466322.0
2025-01-29 15:20:00,80.75,80.81,80.75,80.79,343360.0,79.2165,79.2753,79.2165,79.2557,343360.0
2025-01-29 15:25:00,80.79,80.81,80.77,80.77,93372.0,79.2557,79.2753,79.2361,79.2361,93372.0
2025-01-29 15:30:00,80.78,80.79,80.76,80.78,113119.0,79.2459,79.2557,79.2263,79.2459,113119.0
2025-01-29 15:35:00,80.78,80.8,80.77,80.78,137610.0,79.2459,79.2655,79.2361,79.2459,137610.0
2025-01-29 15:40:00,80.79,80.8,80.77,80.78,159972.0,79.2557,79.2655,79.2361,79.2459,159972.0
2025-01-29 15:45:00,80.78,80.78,80.75,80.77,57965.0,79.2459,79.2459,79.2165,79.2361,57965.0
2025-01-29 15:50:00,80.77,80.78,80.75,80.78,55149.0,79.2361,79.2459,79.2165,79.2459,55149.0
2025-01-29 15:55:00,80.77,80.8,80.77,80.78,219987.0,79.2361,79.2655,79.2361,79.2459,219987.0
2025-01-30 09:30:00,80.88,80.94,80.87,80.89,34107.0,79.344,79.4028,79.3342,79.3538,34107.0
2025-01-30 09:35:00,80.91,80.92,80.89,80.89,31593.0,79.3734,79.3832,79.3538,79.3538,31593.0
2025-01-30 09:40:00,80.9,80.95,80.89,80.95,18270.0,79.3636,79.4127,79.3538,79.4127,18270.0
2025-01-30 09:45:00,80.93,80.95,80.93,80.93,13948.0,79.393,79.4127,79.393,79.393,13948.0
2025-01-30 09:50:00,80.93,80.94,80.92,80.93,11854.0,79.393,79.4028,79.3832,79.393,11854.0
2025-01-30 09:55:00,80.93,80.97,80.92,80.97,218508.0,79.393,79.4323,79.3832,79.4323,218508.0
2025-01-30 10:00:00,80.97,81.01,80.96,81.0,339064.0,79.4323,79.4715,79.4225,79.4617,339064.0
2025-01-30 10:05:00,81.0,81.0,80.96,80.97,252184.0,79.4617,79.4617,79.4225,79.4323,252184.0
2025-01-30 10:10:00,80.97,80.98,80.95,80.98,66060.0,79.4323,79.4421,79.4127,79.4421,66060.0
2025-01-30 10:15:00,80.97,81.0,80.97,80.98,92908.0,79.4323,79.4617,79.4323,79.4421,92908.0
2025-01-30 10:20:00,80.98,80.99,80.95,80.95,64686.0,79.4421,79.4519,79.4127,79.4127,64686.0
2025-01-30 10:25:00,80.95,80.98,80.95,80.97,316260.0,79.4127,79.4421,79.4127,79.4323,316260.0
2025-01-30 10:30:00,80.97,80.98,80.95,80.98,237761.0,79.4323,79.4421,79.4127,79.4421,237761.0
2025-01-30 10:35:00,80.98,80.99,80.96,80.97,104418.0,79.4421,79.4519,79.4225,79.4323,104418.0
2025-01-30 10:40:00,80.97,80.97,80.93,80.93,122937.0,79.4323,79.4323,79.393,79.393,122937.0
2025-01-30 10:45:00,80.94,80.94,80.9,80.9,222358.0,79.4028,79.4028,79.3636,79.3636,222358.0
2025-01-30 10:50:00,80.91,80.91,80.87,80.88,247006.0,79.3734,79.3734,79.3342,79.344,247006.0
2025-01-30 10:55:00,80.87,80.9,80.87,80.89,137528.0,79.3342,79.3636,79.3342,79.3538,137528.0
2025-01-30 11:00:00,80.89,80.9,80.88,80.9,32738.0,79.3538,79.3636,79.344,79.3636,32738.0
2025-01-30 11:05:00,80.89,80.91,80.88,80.88,201179.0,79.3538,79.3734,79.344,79.344,201179.0
2025-01-30 11:10:00,80.88,80.91,80.88,80.9,180952.0,79.344,79.3734,79.344,79.3636,180952.0
2025-01-30 11:15:00,80.9,80.91,80.88,80.9,238916.0,79.3636,79.3734,79.344,79.3636,238916.0
2025-01-30 11:20:00,80.9,80.9,80.86,80.86,122331.0,79.3636,79.3636,79.3244,79.3244,122331.0
2025-01-30 11:25:00,80.86,80.89,80.86,80.88,41025.0,79.3244,79.3538,79.3244,79.344,41025.0
2025-01-30 11:30:00,80.88,80.89,80.87,80.89,20343.0,79.344,79.3538,79.3342,79.3538,20343.0
2025-01-30 11:35:00,80.88,80.9,80.88,80.9,12949.0,79.344,79.3636,79.344,79.3636,12949.0
2025-01-30 11:40:00,80.9,80.92,80.89,80.89,8536.0,79.3636,79.3832,79.3538,79.3538,8536.0
2025-01-30 11:45:00,80.9,80.91,80.89,80.9,30824.0,79.3636,79.3734,79.3538,79.3636,30824.0
2025-01-30 11:50:00,80.9,80.9,80.88,80.89,62264.0,79.3636,79.3636,79.344,79.3538,62264.0
2025-01-30 11:55:00,80.89,80.89,80.86,80.86,79921.0,79.3538,79.3538,79.3244,79.3244,79921.0
2025-01-30 12:00:00,80.87,80.9,80.86,80.9,107655.0,79.3342,79.3636,79.3244,79.3636,107655.0
2025-01-30 12:05:00,80.9,80.91,80.88,80.91,163077.0,79.3636,79.3734,79.344,79.3734,163077.0
2025-01-30 12:10:00,80.91,80.92,80.9,80.92,23378.0,79.3734,79.3832,79.3636,79.3832,23378.0
2025-01-30 12:15:00,80.92,80.93,80.89,80.9,34221.0,79.3832,79.393,79.3538,79.3636,34221.0
2025-01-30 12:20:00,80.9,80.92,80.89,80.91,35152.0,79.3636,79.3832,79.3538,79.3734,35152.0
2025-01-30 12:25:00,80.92,80.93,80.91,80.92,21313.0,79.3832,79.393,79.3734,79.3832,21313.0
2025-01-30 12:30:00,80.92,80.92,80.9,80.91,60049.0,79.3832,79.3832,79.3636,79.3734,60049.0
2025-01-30 12:35:00,80.91,80.91,80.88,80.89,41791.0,79.3734,79.3734,79.344,79.3538,41791.0
2025-01-30 12:40:00,80.89,80.9,80.88,80.9,18701.0,79.3538,79.3636,79.344,79.3636,18701.0
2025-01-30 12:45:00,80.9,80.91,80.89,80.9,559837.0,79.3636,79.3734,79.3538,79.3636,559837.0
2025-01-30 12:50:00,80.9,80.92,80.89,80.91,192340.0,79.3636,79.3832,79.3538,79.3734,192340.0
2025-01-30 12:55:00,80.92,80.93,80.91,80.92,236520.0,79.3832,79.393,79.3734,79.3832,236520.0
2025-01-30 13:00:00,80.92,80.93,80.91,80.92,127733.0,79.3832,79.393,79.3734,79.3832,127733.0
2025-01-30 13:05:00,80.91,80.92,80.88,80.89,43682.0,79.3734,79.3832,79.344,79.3538,43682.0
2025-01-30 13:10:00,80.88,80.89,80.88,80.89,19829.0,79.344,79.3538,79.344,79.3538,19829.0
2025-01-30 13:15:00,80.89,80.9,80.88,80.9,7330.0,79.3538,79.3636,79.344,79.3636,7330.0
2025-01-30 13:20:00,80.9,80.92,80.9,80.91,14609.0,79.3636,79.3832,79.3636,79.3734,14609.0
2025-01-30 13:25:00,80.92,80.92,80.91,80.92,127509.0,79.3832,79.3832,79.3734,79.3832,127509.0
2025-01-30 13:30:00,80.92,80.92,80.91,80.92,169567.0,79.3832,79.3832,79.3734,79.3832,169567.0
2025-01-30 13:35:00,80.92,80.92,80.91,80.92,20644.0,79.3832,79.3832,79.3734,79.3832,20644.0
2025-01-30 13:40:00,80.92,80.93,80.9,80.91,32928.0,79.3832,79.393,79.3636,79.3734,32928.0
2025-01-30 13:45:00,80.91,80.93,80.9,80.93,182158.0,79.3734,79.393,79.3636,79.393,182158.0
2025-01-30 13:50:00,80.92,80.95,80.92,80.94,544952.0,79.3832,79.4127,79.3832,79.4028,544952.0
2025-01-30 13:55:00,80.94,80.94,80.92,80.94,30252.0,79.4028,79.4028,79.3832,79.4028,30252.0
2025-01-30 14:00:00,80.94,80.96,80.93,80.95,64364.0,79.4028,79.4225,79.393,79.4127,64364.0
2025-01-30 14:05:00,80.95,80.96,80.93,80.93,37026.0,79.4127,79.4225,79.393,79.393,37026.0
2025-01-30 14:10:00,80.94,80.96,80.93,80.95,18251.0,79.4028,79.4225,79.393,79.4127,18251.0
2025-01-30 14:15:00,80.95,80.97,80.94,80.94,71322.0,79.4127,79.4323,79.4028,79.4028,71322.0
2025-01-30 14:20:00,80.95,80.96,80.94,80.94,37688.0,79.4127,79.4225,79.4028,79.4028,37688.0
2025-01-30 14:25:00,80.94,80.96,80.94,80.96,59023.0,79.4028,79.4225,79.4028,79.4225,59023.0
2025-01-30 14:30:00,80.95,80.97,80.95,80.97,66270.0,79.4127,79.4323,79.4127,79.4323,66270.0
2025-01-30 14:35:00,80.97,80.97,80.96,80.97,33846.0,79.4323,79.4323,79.4225,79.4323,33846.0
2025-01-30 14:40:00,80.97,80.97,80.94,80.95,18851.0,79.4323,79.4323,79.4028,79.4127,18851.0
2025-01-30 14:45:00,80.95,80.97,80.95,80.97,741458.0,79.4127,79.4323,79.4127,79.4323,741458.0
2025-01-30 14:50:00,80.97,80.97,80.94,80.95,52373.0,79.4323,79.4323,79.4028,79.4127,52373.0
2025-01-30 14:55:00,80.95,80.98,80.94,80.98,89877.0,79.4127,79.4421,79.4028,79.4421,89877.0
2025-01-30 15:00:00,80.97,80.98,80.95,80.97,18415.0,79.4323,79.4421,79.4127,79.4323,18415.0
2025-01-30 15:05:00,80.97,80.97,80.95,80.95,17881.0,79.4323,79.4323,79.4127,79.4127,17881.0
2025-01-30 15:10:00,80.95,80.96,80.94,80.95,25913.0,79.4127,79.4225,79.4028,79.4127,25913.0
2025-01-30 15:15:00,80.96,80.97,80.95,80.96,45741.0,79.4225,79.4323,79.4127,79.4225,45741.0
2025-01-30 15:20:00,80.97,80.97,80.95,80.96,20356.0,79.4323,79.4323,79.4127,79.4225,20356.0
2025-01-30 15:25:00,80.97,80.97,80.96,80.97,21519.0,79.4323,79.4323,79.4225,79.4323,21519.0
2025-01-30 15:30:00,80.97,80.98,80.97,80.98,86160.0,79.4323,79.4421,79.4323,79.4421,86160.0
2025-01-30 15:35:00,80.98,80.98,80.89,80.9,127093.0,79.4421,79.4421,79.3538,79.3636,127093.0
2025-01-30 15:40:00,80.9,80.91,80.86,80.86,166683.0,79.3636,79.3734,79.3244,79.3244,166683.0
2025-01-30 15:45:00,80.87,80.89,80.85,80.89,120437.0,79.3342,79.3538,79.3146,79.3538,120437.0
2025-01-30 15:50:00,80.88,80.91,80.87,80.9,526555.0,79.344,79.3734,79.3342,79.3636,526555.0
2025-01-30 15:55:00,80.9,80.93,80.88,80.93,1137107.0,79.3636,79.393,79.344,79.393,1137107.0
2025-01-31 09:30:00,81.01,81.01,80.92,80.97,33225.0,79.4715,79.4715,79.3832,79.4323,33225.0
2025-01-31 09:35:00,80.97,81.01,80.96,80.99,357154.0,79.4323,79.4715,79.4225,79.4519,357154.0
2025-01-31 09:40:00,80.99,80.99,80.97,80.99,19002.0,79.4519,79.4519,79.4323,79.4519,19002.0
2025-01-31 09:45:00,80.99,81.01,80.98,81.0,660501.0,79.4519,79.4715,79.4421,79.4617,660501.0
2025-01-31 09:50:00,81.0,81.01,80.98,81.0,38746.0,79.4617,79.4715,79.4421,79.4617,38746.0
2025-01-31 09:55:00,81.0,81.03,80.99,81.02,45650.0,79.4617,79.4911,79.4519,79.4813,45650.0
2025-01-31 10:00:00,81.01,81.01,80.98,80.99,52217.0,79.4715,79.4715,79.4421,79.4519,52217.0
2025-01-31 10:05:00,80.98,81.02,80.98,80.99,487901.0,79.4421,79.4813,79.4421,79.4519,487901.0
2025-01-31 10:10:00,80.99,81.0,80.98,81.0,38295.0,79.4519,79.4617,79.4421,79.4617,38295.0
2025-01-31 10:15:00,81.0,81.01,80.98,80.99,25754.0,79.4617,79.4715,79.4421,79.4519,25754.0
2025-01-31 10:20:00,80.98,81.0,80.96,80.98,35684.0,79.4421,79.4617,79.4225,79.4421,35684.0
2025-01-31 10:25:00,80.98,81.0,80.97,80.98,28790.0,79.4421,79.4617,79.4323,79.4421,28790.0
2025-01-31 10:30:00,80.98,81.0,80.97,81.0,26034.0,79.4421,79.4617,79.4323,79.4617,26034.0
2025-01-31 10:35:00,80.99,81.01,80.98,81.0,59973.0,79.4519,79.4715,79.4421,79.4617,59973.0
2025-01-31 10:40:00,81.01,81.02,80.98,80.98,59633.0,79.4715,79.4813,79.4421,79.4421,59633.0
2025-01-31 10:45:00,80.98,81.01,80.98,80.98,50662.0,79.4421,79.4715,79.4421,79.4421,50662.0
2025-01-31 10:50:00,80.98,81.01,80.96,81.0,66890.0,79.4421,79.4715,79.4225,79.4617,66890.0
2025-01-31 10:55:00,81.0,81.02,81.0,81.01,55250.0,79.4617,79.4813,79.4617,79.4715,55250.0
2025-01-31 11:00:00,81.01,81.02,81.0,81.01,44132.0,79.4715,79.4813,79.4617,79.4715,44132.0
2025-01-31 11:05:00,81.01,81.03,81.0,81.03,37259.0,79.4715,79.4911,79.4617,79.4911,37259.0
2025-01-31 11:10:00,81.03,81.03,80.99,81.0,46312.0,79.4911,79.4911,79.4519,79.4617,46312.0
2025-01-31 11:15:00,81.01,81.01,80.97,80.99,36033.0,79.4715,79.4715,79.4323,79.4519,36033.0
2025-01-31 11:20:00,80.98,80.99,80.96,80.98,19438.0,79.4421,79.4519,79.4225,79.4421,19438.0
2025-01-31 11:25:00,80.98,80.98,80.96,80.97,25225.0,79.4421,79.4421,79.4225,79.4323,25225.0
2025-01-31 11:30:00,80.97,80.97,80.95,80.95,23306.0,79.4323,79.4323,79.4127,79.4127,23306.0
2025-01-31 11:35:00,80.95,80.96,80.93,80.95,55548.0,79.4127,79.4225,79.393,79.4127,55548.0
2025-01-31 11:40:00,80.96,80.96,80.94,80.95,39444.0,79.4225,79.4225,79.4028,79.4127,39444.0
2025-01-31 11:45:00,80.95,80.96,80.92,80.92,41752.0,79.4127,79.4225,79.3832,79.3832,41752.0
2025-01-31 11:50:00,80.92,80.95,80.92,80.94,25742.0,79.3832,79.4127,79.3832,79.4028,25742.0
2025-01-31 11:55:00,80.95,80.96,80.94,80.95,16956.0,79.4127,79.4225,79.4028,79.4127,16956.0
2025-01-31 12:00:00,80.95,80.97,80.94,80.95,47660.0,79.4127,79.4323,79.4028,79.4127,47660.0
2025-01-31 12:05:00,80.95,80.98,80.92,80.98,43223.0,79.4127,79.4421,79.3832,79.4421,43223.0
2025-01-31 12:10:00,80.97,80.98,80.94,80.95,33747.0,79.4323,79.4421,79.4028,79.4127,33747.0
2025-01-31 12:15:00,80.95,80.96,80.93,80.95,58364.0,79.4127,79.4225,79.393,79.4127,58364.0
2025-01-31 12:20:00,80.95,80.99,80.95,80.98,22261.0,79.4127,79.4519,79.4127,79.4421,22261.0
2025-01-31 12:25:00,80.98,80.99,80.97,80.98,57124.0,79.4421,79.4519,79.4323,79.4421,57124.0
2025-01-31 12:30:00,80.98,81.0,80.96,80.98,38304.0,79.4421,79.4617,79.4225,79.4421,38304.0
2025-01-31 12:35:00,80.97,80.99,80.97,80.98,48684.0,79.4323,79.4519,79.4323,79.4421,48684.0
2025-01-31 12:40:00,80.98,81.01,80.98,81.01,23751.0,79.4421,79.4715,79.4421,79.4715,23751.0
2025-01-31 12:45:00,81.01,81.01,80.99,81.0,41871.0,79.4715,79.4715,79.4519,79.4617,41871.0
2025-01-31 12:50:00,81.0,81.02,80.99,81.02,29361.0,79.4617,79.4813,79.4519,79.4813,29361.0
2025-01-31 12:55:00,81.02,81.02,80.97,80.98,40435.0,79.4813,79.4813,79.4323,79.4421,40435.0
2025-01-31 13:00:00,80.98,80.98,80.97,80.98,46147.0,79.4421,79.4421,79.4323,79.4421,46147.0
2025-01-31 13:05:00,80.97,80.98,80.94,80.95,23886.0,79.4323,79.4421,79.4028,79.4127,23886.0
2025-01-31 13:10:00,80.95,80.97,80.93,80.94,56365.0,79.4127,79.4323,79.393,79.4028,56365.0
2025-01-31 13:15:00,80.95,80.96,80.91,80.91,38915.0,79.4127,79.4225,79.3734,79.3734,38915.0
2025-01-31 13:20:00,80.9,80.93,80.89,80.9,39301.0,79.3636,79.393,79.3538,79.3636,39301.0
2025-01-31 13:25:00,80.9,80.9,80.87,80.88,9524.0,79.3636,79.3636,79.3342,79.344,9524.0
2025-01-31 13:30:00,80.88,80.9,80.87,80.88,19057.0,79.344,79.3636,79.3342,79.344,19057.0
2025-01-31 13:35:00,80.89,80.89,80.87,80.88,18985.0,79.3538,79.3538,79.3342,79.344,18985.0
2025-01-31 13:40:00,80.89,80.9,80.87,80.88,25489.0,79.3538,79.3636,79.3342,79.344,25489.0
2025-01-31 13:45:00,80.89,80.9,80.87,80.87,15471.0,79.3538,79.3636,79.3342,79.3342,15471.0
2025-01-31 13:50:00,80.88,80.88,80.84,80.85,16296.0,79.344,79.344,79.3047,79.3146,16296.0
2025-01-31 13:55:00,80.86,80.86,80.83,80.83,14646.0,79.3244,79.3244,79.2949,79.2949,14646.0
2025-01-31 14:00:00,80.84,80.86,80.82,80.84,34619.0,79.3047,79.3244,79.2851,79.3047,34619.0
2025-01-31 14:05:00,80.84,80.85,80.82,80.83,16196.0,79.3047,79.3146,79.2851,79.2949,16196.0
2025-01-31 14:10:00,80.84,80.85,80.83,80.84,41451.0,79.3047,79.3146,79.2949,79.3047,41451.0
2025-01-31 14:15:00,80.84,80.84,80.8,80.81,32293.0,79.3047,79.3047,79.2655,79.2753,32293.0
2025-01-31 14:20:00,80.81,80.83,80.81,80.82,30665.0,79.2753,79.2949,79.2753,79.2851,30665.0
2025-01-31 14:25:00,80.83,80.84,80.81,80.83,44795.0,79.2949,79.3047,79.2753,79.2949,44795.0
2025-01-31 14:30:00,80.84,80.84,80.79,80.8,63300.0,79.3047,79.3047,79.2557,79.2655,63300.0
2025-01-31 14:35:00,80.8,80.8,80.75,80.76,43175.0,79.2655,79.2655,79.2165,79.2263,43175.0
2025-01-31 14:40:00,80.76,80.77,80.73,80.74,48002.0,79.2263,79.2361,79.1968,79.2066,48002.0
2025-01-31 14:45:00,80.74,80.75,80.73,80.75,28168.0,79.2066,79.2165,79.1968,79.2165,28168.0
2025-01-31 14:50:00,80.75,80.75,80.73,80.75,59806.0,79.2165,79.2165,79.1968,79.2165,59806.0
2025-01-31 14:55:00,80.74,80.75,80.71,80.72,58761.0,79.2066,79.2165,79.1772,79.187,58761.0
2025-01-31 15:00:00,80.71,80.72,80.69,80.7,248303.0,79.1772,79.187,79.1576,79.1674,248303.0
2025-01-31 15:05:00,80.7,80.71,80.67,80.7,279581.0,79.1674,79.1772,79.138,79.1674,279581.0
2025-01-31 15:10:00,80.7,80.73,80.69,80.73,208541.0,79.1674,79.1968,79.1576,79.1968,208541.0
2025-01-31 15:15:00,80.73,80.73,80.71,80.73,140740.0,79.1968,79.1968,79.1772,79.1968,140740.0
2025-01-31 15:20:00,80.72,80.73,80.72,80.73,110180.0,79.187,79.1968,79.187,79.1968,110180.0
2025-01-31 15:25:00,80.73,80.74,80.68,80.7,491005.0,79.1968,79.2066,79.1478,79.1674,491005.0
2025-01-31 15:30:00,80.7,80.7,80.67,80.7,58201.0,79.1674,79.1674,79.138,79.1674,58201.0
2025-01-31 15:35:00,80.7,80.71,80.68,80.69,182098.0,79.1674,79.1772,79.1478,79.1576,182098.0
2025-01-31 15:40:00,80.69,80.69,80.67,80.67,145154.0,79.1576,79.1576,79.138,79.138,145154.0
2025-01-31 15:45:00,80.68,80.71,80.67,80.7,50964.0,79.1478,79.1772,79.138,79.1674,50964.0
2025-01-31 15:50:00,80.71,80.73,80.7,80.72,813784.0,79.1772,79.1968,79.1674,79.187,813784.0
2025-01-31 15:55:00,80.71,80.81,80.7,80.81,195012.0,79.1772,79.2753,79.1674,79.2753,195012.0
2025-02-03 09:30:00,80.5,80.56,80.5,80.54,117633.0,79.2782,79.3373,79.2782,79.3176,117633.0
2025-02-03 09:35:00,80.53,80.56,80.53,80.55,45128.0,79.3078,79.3373,79.3078,79.3275,45128.0
2025-02-03 09:40:00,80.55,80.56,80.53,80.54,41387.0,79.3275,79.3373,79.3078,79.3176,41387.0
2025-02-03 09:45:00,80.54,80.55,80.51,80.52,28670.0,79.3176,79.3275,79.2881,79.2979,28670.0
2025-02-03 09:50:00,80.51,80.51,80.49,80.5,48295.0,79.2881,79.2881,79.2684,79.2782,48295.0
2025-02-03 09:55:00,80.5,80.51,80.48,80.5,52369.0,79.2782,79.2881,79.2585,79.2782,52369.0
2025-02-03 10:00:00,80.49,80.49,80.42,80.48,354126.0,79.2684,79.2684,79.1995,79.2585,354126.0
2025-02-03 10:05:00,80.49,80.6,80.49,80.59,76373.0,79.2684,79.3767,79.2684,79.3669,76373.0
2025-02-03 10:10:00,80.59,80.63,80.58,80.62,64507.0,79.3669,79.4063,79.357,79.3964,64507.0
2025-02-03 10:15:00,80.62,80.71,80.6,80.7,95524.0,79.3964,79.4851,79.3767,79.4752,95524.0
2025-02-03 10:20:00,80.7,80.73,80.55,80.56,156735.0,79.4752,79.5047,79.3275,79.3373,156735.0
2025-02-03 10:25:00,80.56,80.6,80.52,80.56,78789.0,79.3373,79.3767,79.2979,79.3373,78789.0
2025-02-03 10:30:00,80.55,80.56,80.47,80.5,60176.0,79.3275,79.3373,79.2487,79.2782,60176.0
2025-02-03 10:35:00,80.51,80.56,80.5,80.52,65500.0,79.2881,79.3373,79.2782,79.2979,65500.0
2025-02-03 10:40:00,80.52,80.53,80.47,80.48,277590.0,79.2979,79.3078,79.2487,79.2585,277590.0
2025-02-03 10:45:00,80.48,80.54,80.48,80.53,59221.0,79.2585,79.3176,79.2585,79.3078,59221.0
2025-02-03 10:50:00,80.54,80.55,80.5,80.51,42480.0,79.3176,79.3275,79.2782,79.2881,42480.0
2025-02-03 10:55:00,80.5,80.51,80.46,80.49,35809.0,79.2782,79.2881,79.2388,79.2684,35809.0
2025-02-03 11:00:00,80.5,80.55,80.48,80.55,48841.0,79.2782,79.3275,79.2585,79.3275,48841.0
2025-02-03 11:05:00,80.54,80.58,80.53,80.56,62305.0,79.3176,79.357,79.3078,79.3373,62305.0
2025-02-03 11:10:00,80.56,80.61,80.56,80.61,103501.0,79.3373,79.3866,79.3373,79.3866,103501.0
2025-02-03 11:15:00,80.61,80.61,80.57,80.6,31330.0,79.3866,79.3866,79.3472,79.3767,31330.0
2025-02-03 11:20:00,80.59,80.62,80.57,80.6,52987.0,79.3669,79.3964,79.3472,79.3767,52987.0
2025-02-03 11:25:00,80.61,80.63,80.59,80.61,24828.0,79.3866,79.4063,79.3669,79.3866,24828.0
2025-02-03 11:30:00,80.61,80.63,80.59,80.61,56414.0,79.3866,79.4063,79.3669,79.3866,56414.0
2025-02-03 11:35:00,80.61,80.62,80.56,80.56,41117.0,79.3866,79.3964,79.3373,79.3373,41117.0
2025-02-03 11:40:00,80.56,80.58,80.53,80.55,42959.0,79.3373,79.357,79.3078,79.3275,42959.0
2025-02-03 11:45:00,80.56,80.56,80.52,80.55,46984.0,79.3373,79.3373,79.2979,79.3275,46984.0
2025-02-03 11:50:00,80.55,80.55,80.5,80.51,90355.0,79.3275,79.3275,79.2782,79.2881,90355.0
2025-02-03 11:55:00,80.5,80.5,80.46,80.49,40322.0,79.2782,79.2782,79.2388,79.2684,40322.0
2025-02-03 12:00:00,80.49,80.53,80.47,80.52,23671.0,79.2684,79.3078,79.2487,79.2979,23671.0
2025-02-03 12:05:00,80.51,80.53,80.49,80.51,19260.0,79.2881,79.3078,79.2684,79.2881,19260.0
2025-02-03 12:10:00,80.51,80.51,80.45,80.47,44154.0,79.2881,79.2881,79.229,79.2487,44154.0
2025-02-03 12:15:00,80.47,80.47,80.44,80.45,18061.0,79.2487,79.2487,79.2191,79.229,18061.0
2025-02-03 12:20:00,80.45,80.46,80.43,80.45,49759.0,79.229,79.2388,79.2093,79.229,49759.0
2025-02-03 12:25:00,80.45,80.5,80.45,80.5,206746.0,79.229,79.2782,79.229,79.2782,206746.0
2025-02-03 12:30:00,80.5,80.52,80.48,80.51,141059.0,79.2782,79.2979,79.2585,79.2881,141059.0
2025-02-03 12:35:00,80.51,80.52,80.48,80.49,73798.0,79.2881,79.2979,79.2585,79.2684,73798.0
2025-02-03 12:40:00,80.48,80.51,80.47,80.5,26346.0,79.2585,79.2881,79.2487,79.2782,26346.0
2025-02-03 12:45:00,80.51,80.52,80.49,80.51,27295.0,79.2881,79.2979,79.2684,79.2881,27295.0
2025-02-03 12:50:00,80.51,80.55,80.5,80.52,27629.0,79.2881,79.3275,79.2782,79.2979,27629.0
2025-02-03 12:55:00,80.53,80.58,80.53,80.56,148128.0,79.3078,79.357,79.3078,79.3373,148128.0
2025-02-03 13:00:00,80.56,80.58,80.55,80.58,130449.0,79.3373,79.357,79.3275,79.357,130449.0
2025-02-03 13:05:00,80.58,80.6,80.53,80.53,51952.0,79.357,79.3767,79.3078,79.3078,51952.0
2025-02-03 13:10:00,80.54,80.56,80.53,80.55,18477.0,79.3176,79.3373,79.3078,79.3275,18477.0
2025-02-03 13:15:00,80.56,80.56,80.51,80.53,43069.0,79.3373,79.3373,79.2881,79.3078,43069.0
2025-02-03 13:20:00,80.53,80.53,80.5,80.51,22119.0,79.3078,79.3078,79.2782,79.2881,22119.0
2025-02-03 13:25:00,80.51,80.51,80.46,80.47,35645.0,79.2881,79.2881,79.2388,79.2487,35645.0
2025-02-03 13:30:00,80.47,80.48,80.46,80.46,68288.0,79.2487,79.2585,79.2388,79.2388,68288.0
2025-02-03 13:35:00,80.47,80.47,80.43,80.44,38887.0,79.2487,79.2487,79.2093,79.2191,38887.0
2025-02-03 13:40:00,80.43,80.45,80.42,80.45,54409.0,79.2093,79.229,79.1995,79.229,54409.0
2025-02-03 13:45:00,80.45,80.46,80.43,80.45,55922.0,79.229,79.2388,79.2093,79.229,55922.0
2025-02-03 13:50:00,80.45,80.46,80.44,80.46,57836.0,79.229,79.2388,79.2191,79.2388,57836.0
2025-02-03 13:55:00,80.46,80.46,80.44,80.45,32783.0,79.2388,79.2388,79.2191,79.229,32783.0
2025-02-03 14:00:00,80.45,80.47,80.44,80.47,43019.0,79.229,79.2487,79.2191,79.2487,43019.0
2025-02-03 14:05:00,80.47,80.47,80.44,80.45,83810.0,79.2487,79.2487,79.2191,79.229,83810.0
2025-02-03 14:10:00,80.45,80.45,80.42,80.42,44721.0,79.229,79.229,79.1995,79.1995,44721.0
2025-02-03 14:15:00,80.42,80.43,80.39,80.41,87259.0,79.1995,79.2093,79.1699,79.1896,87259.0
2025-02-03 14:20:00,80.41,80.41,80.38,80.4,44512.0,79.1896,79.1896,79.1601,79.1798,44512.0
2025-02-03 14:25:00,80.41,80.41,80.38,80.39,20737.0,79.1896,79.1896,79.1601,79.1699,20737.0
2025-02-03 14:30:00,80.39,80.39,80.36,80.39,688072.0,79.1699,79.1699,79.1404,79.1699,688072.0
2025-02-03 14:35:00,80.39,80.43,80.38,80.42,36803.0,79.1699,79.2093,79.1601,79.1995,36803.0
2025-02-03 14:40:00,80.42,80.43,80.4,80.42,43752.0,79.1995,79.2093,79.1798,79.1995,43752.0
2025-02-03 14:45:00,80.42,80.43,80.41,80.43,32545.0,79.1995,79.2093,79.1896,79.2093,32545.0
2025-02-03 14:50:00,80.44,80.46,80.43,80.43,51277.0,79.2191,79.2388,79.2093,79.2093,51277.0
2025-02-03 14:55:00,80.44,80.47,80.43,80.44,34467.0,79.2191,79.2487,79.2093,79.2191,34467.0
2025-02-03 15:00:00,80.44,80.45,80.42,80.44,32698.0,79.2191,79.229,79.1995,79.2191,32698.0
2025-02-03 15:05:00,80.43,80.44,80.4,80.42,37199.0,79.2093,79.2191,79.1798,79.1995,37199.0
2025-02-03 15:10:00,80.42,80.44,80.41,80.44,53220.0,79.1995,79.2191,79.1896,79.2191,53220.0
2025-02-03 15:15:00,80.44,80.45,80.42,80.42,42262.0,79.2191,79.229,79.1995,79.1995,42262.0
2025-02-03 15:20:00,80.43,80.44,80.42,80.43,816572.0,79.2093,79.2191,79.1995,79.2093,816572.0
2025-02-03 15:25:00,80.43,80.46,80.42,80.46,144169.0,79.2093,79.2388,79.1995,79.2388,144169.0
2025-02-03 15:30:00,80.46,80.47,80.45,80.45,67351.0,79.2388,79.2487,79.229,79.229,67351.0
2025-02-03 15:35:00,80.45,80.48,80.45,80.46,20565.0,79.229,79.2585,79.229,79.2388,20565.0
2025-02-03 15:40:00,80.47,80.48,80.46,80.46,30989.0,79.2487,79.2585,79.2388,79.2388,30989.0
2025-02-03 15:45:00,80.47,80.49,80.46,80.47,23590.0,79.2487,79.2684,79.2388,79.2487,23590.0
2025-02-03 15:50:00,80.47,80.48,80.45,80.46,38449.0,79.2487,79.2585,79.229,79.2388,38449.0
2025-02-03 15:55:00,80.46,80.49,80.45,80.48,171054.0,79.2388,79.2684,79.229,79.2585,171054.0
2025-02-04 09:30:00,80.38,80.4,80.36,80.37,63056.0,79.1601,79.1798,79.1404,79.1502,63056.0
2025-02-04 09:35:00,80.37,80.44,80.37,80.41,539516.0,79.1502,79.2191,79.1502,79.1896,539516.0
2025-02-04 09:40:00,80.42,80.44,80.41,80.41,23457.0,79.1995,79.2191,79.1896,79.1896,23457.0
2025-02-04 09:45:00,80.42,80.43,80.41,80.42,13496.0,79.1995,79.2093,79.1896,79.1995,13496.0
2025-02-04 09:50:00,80.43,80.45,80.42,80.45,12092.0,79.2093,79.229,79.1995,79.229,12092.0
2025-02-04 09:55:00,80.45,80.46,80.44,80.45,37803.0,79.229,79.2388,79.2191,79.229,37803.0
2025-02-04 10:00:00,80.44,80.55,80.44,80.52,108303.0,79.2191,79.3275,79.2191,79.2979,108303.0
2025-02-04 10:05:00,80.51,80.52,80.46,80.5,44268.0,79.2881,79.2979,79.2388,79.2782,44268.0
2025-02-04 10:10:00,80.5,80.53,80.49,80.5,32244.0,79.2782,79.3078,79.2684,79.2782,32244.0
2025-02-04 10:15:00,80.5,80.54,80.48,80.54,25346.0,79.2782,79.3176,79.2585,79.3176,25346.0
2025-02-04 10:20:00,80.54,80.54,80.5,80.51,161420.0,79.3176,79.3176,79.2782,79.2881,161420.0
2025-02-04 10:25:00,80.51,80.51,80.47,80.47,29631.0,79.2881,79.2881,79.2487,79.2487,29631.0
2025-02-04 10:30:00,80.48,80.49,80.45,80.47,91315.0,79.2585,79.2684,79.229,79.2487,91315.0
2025-02-04 10:35:00,80.47,80.49,80.46,80.48,54693.0,79.2487,79.2684,79.2388,79.2585,54693.0
2025-02-04 10:40:00,80.48,80.5,80.46,80.47,106893.0,79.2585,79.2782,79.2388,79.2487,106893.0
2025-02-04 10:45:00,80.47,80.48,80.46,80.47,147776.0,79.2487,79.2585,79.2388,79.2487,147776.0
2025-02-04 10:50:00,80.48,80.52,80.47,80.52,94883.0,79.2585,79.2979,79.2487,79.2979,94883.0
2025-02-04 10:55:00,80.52,80.55,80.51,80.52,22912.0,79.2979,79.3275,79.2881,79.2979,22912.0
2025-02-04 11:00:00,80.52,80.6,80.52,80.59,49672.0,79.2979,79.3767,79.2979,79.3669,49672.0
2025-02-04 11:05:00,80.59,80.59,80.58,80.59,23526.0,79.3669,79.3669,79.357,79.3669,23526.0
2025-02-04 11:10:00,80.59,80.59,80.55,80.56,25699.0,79.3669,79.3669,79.3275,79.3373,25699.0
2025-02-04 11:15:00,80.56,80.59,80.56,80.58,25274.0,79.3373,79.3669,79.3373,79.357,25274.0
2025-02-04 11:20:00,80.58,80.59,80.56,80.59,20374.0,79.357,79.3669,79.3373,79.3669,20374.0
2025-02-04 11:25:00,80.58,80.61,80.57,80.6,51232.0,79.357,79.3866,79.3472,79.3767,51232.0
2025-02-04 11:30:00,80.59,80.6,80.58,80.59,22055.0,79.3669,79.3767,79.357,79.3669,22055.0
2025-02-04 11:35:00,80.58,80.61,80.57,80.57,149564.0,79.357,79.3866,79.3472,79.3472,149564.0
2025-02-04 11:40:00,80.57,80.58,80.54,80.55,33941.0,79.3472,79.357,79.3176,79.3275,33941.0
2025-02-04 11:45:00,80.55,80.56,80.54,80.55,33665.0,79.3275,79.3373,79.3176,79.3275,33665.0
2025-02-04 11:50:00,80.56,80.56,80.55,80.56,57778.0,79.3373,79.3373,79.3275,79.3373,57778.0
2025-02-04 11:55:00,80.56,80.56,80.54,80.56,30330.0,79.3373,79.3373,79.3176,79.3373,30330.0
2025-02-04 12:00:00,80.56,80.58,80.55,80.58,17149.0,79.3373,79.357,79.3275,79.357,17149.0
2025-02-04 12:05:00,80.57,80.58,80.55,80.55,16019.0,79.3472,79.357,79.3275,79.3275,16019.0
2025-02-04 12:10:00,80.56,80.6,80.55,80.6,34487.0,79.3373,79.3767,79.3275,79.3767,34487.0
2025-02-04 12:15:00,80.59,80.61,80.58,80.6,59260.0,79.3669,79.3866,79.357,79.3767,59260.0
2025-02-04 12:20:00,80.6,80.61,80.59,80.61,22799.0,79.3767,79.3866,79.3669,79.3866,22799.0
2025-02-04 12:25:00,80.61,80.63,80.6,80.62,27667.0,79.3866,79.4063,79.3767,79.3964,27667.0
2025-02-04 12:30:00,80.63,80.63,80.6,80.62,37592.0,79.4063,79.4063,79.3767,79.3964,37592.0
2025-02-04 12:35:00,80.62,80.63,80.6,80.62,283606.0,79.3964,79.4063,79.3767,79.3964,283606.0
2025-02-04 12:40:00,80.62,80.62,80.6,80.62,110991.0,79.3964,79.3964,79.3767,79.3964,110991.0
2025-02-04 12:45:00,80.62,80.62,80.59,80.61,27771.0,79.3964,79.3964,79.3669,79.3866,27771.0
2025-02-04 12:50:00,80.61,80.63,80.6,80.62,26912.0,79.3866,79.4063,79.3767,79.3964,26912.0
2025-02-04 12:55:00,80.62,80.64,80.61,80.64,48748.0,79.3964,79.4161,79.3866,79.4161,48748.0
2025-02-04 13:00:00,80.63,80.64,80.62,80.63,54137.0,79.4063,79.4161,79.3964,79.4063,54137.0
2025-02-04 13:05:00,80.63,80.63,80.61,80.63,30400.0,79.4063,79.4063,79.3866,79.4063,30400.0
2025-02-04 13:10:00,80.63,80.65,80.62,80.64,26421.0,79.4063,79.426,79.3964,79.4161,26421.0
2025-02-04 13:15:00,80.64,80.65,80.63,80.64,19273.0,79.4161,79.426,79.4063,79.4161,19273.0
2025-02-04 13:20:00,80.64,80.66,80.64,80.65,29279.0,79.4161,79.4358,79.4161,79.426,29279.0
2025-02-04 13:25:00,80.65,80.65,80.63,80.64,8721.0,79.426,79.426,79.4063,79.4161,8721.0
2025-02-04 13:30:00,80.64,80.64,80.62,80.63,18694.0,79.4161,79.4161,79.3964,79.4063,18694.0
2025-02-04 13:35:00,80.63,80.63,80.62,80.63,8772.0,79.4063,79.4063,79.3964,79.4063,8772.0
2025-02-04 13:40:00,80.63,80.66,80.62,80.66,28143.0,79.4063,79.4358,79.3964,79.4358,28143.0
2025-02-04 13:45:00,80.66,80.67,80.64,80.67,61533.0,79.4358,79.4457,79.4161,79.4457,61533.0
2025-02-04 13:50:00,80.67,80.67,80.64,80.65,24184.0,79.4457,79.4457,79.4161,79.426,24184.0
2025-02-04 13:55:00,80.65,80.65,80.63,80.64,17954.0,79.426,79.426,79.4063,79.4161,17954.0
2025-02-04 14:00:00,80.64,80.64,80.63,80.64,53999.0,79.4161,79.4161,79.4063,79.4161,53999.0
2025-02-04 14:05:00,80.63,80.65,80.63,80.64,35601.0,79.4063,79.426,79.4063,79.4161,35601.0
2025-02-04 14:10:00,80.64,80.65,80.63,80.65,43371.0,79.4161,79.426,79.4063,79.426,43371.0
2025-02-04 14:15:00,80.65,80.66,80.65,80.66,19578.0,79.426,79.4358,79.426,79.4358,19578.0
2025-02-04 14:20:00,80.66,80.7,80.65,80.67,83318.0,79.4358,79.4752,79.426,79.4457,83318.0
2025-02-04 14:25:00,80.68,80.7,80.68,80.68,24069.0,79.4555,79.4752,79.4555,79.4555,24069.0
2025-02-04 14:30:00,80.69,80.71,80.68,80.7,15305.0,79.4654,79.4851,79.4555,79.4752,15305.0
2025-02-04 14:35:00,80.7,80.71,80.67,80.68,17937.0,79.4752,79.4851,79.4457,79.4555,17937.0
2025-02-04 14:40:00,80.68,80.69,80.67,80.69,39284.0,79.4555,79.4654,79.4457,79.4654,39284.0
2025-02-04 14:45:00,80.68,80.69,80.65,80.66,18581.0,79.4555,79.4654,79.426,79.4358,18581.0
2025-02-04 14:50:00,80.65,80.68,80.65,80.68,49453.0,79.426,79.4555,79.426,79.4555,49453.0
2025-02-04 14:55:00,80.67,80.68,80.65,80.67,40873.0,79.4457,79.4555,79.426,79.4457,40873.0
2025-02-04 15:00:00,80.67,80.68,80.64,80.66,67285.0,79.4457,79.4555,79.4161,79.4358,67285.0
2025-02-04 15:05:00,80.66,80.66,80.63,80.64,64729.0,79.4358,79.4358,79.4063,79.4161,64729.0
2025-02-04 15:10:00,80.64,80.66,80.63,80.66,37060.0,79.4161,79.4358,79.4063,79.4358,37060.0
2025-02-04 15:15:00,80.66,80.67,80.65,80.66,79773.0,79.4358,79.4457,79.426,79.4358,79773.0
2025-02-04 15:20:00,80.65,80.66,80.63,80.66,86044.0,79.426,79.4358,79.4063,79.4358,86044.0
2025-02-04 15:25:00,80.66,80.67,80.64,80.67,40531.0,79.4358,79.4457,79.4161,79.4457,40531.0
2025-02-04 15:30:00,80.67,80.68,80.66,80.67,58161.0,79.4457,79.4555,79.4358,79.4457,58161.0
2025-02-04 15:35:00,80.67,80.7,80.66,80.7,31563.0,79.4457,79.4752,79.4358,79.4752,31563.0
2025-02-04 15:40:00,80.69,80.69,80.66,80.67,50726.0,79.4654,79.4654,79.4358,79.4457,50726.0
2025-02-04 15:45:00,80.67,80.68,80.64,80.67,897825.0,79.4457,79.4555,79.4161,79.4457,897825.0
2025-02-04 15:50:00,80.67,80.68,80.66,80.67,50410.0,79.4457,79.4555,79.4358,79.4457,50410.0
2025-02-04 15:55:00,80.67,80.67,80.65,80.66,143489.0,79.4457,79.4457,79.426,79.4358,143489.0
2025-02-05 09:30:00,80.97,80.98,80.92,80.93,138007.0,79.7411,79.751,79.6919,79.7017,138007.0
2025-02-05 09:35:00,80.92,80.92,80.9,80.92,16596.0,79.6919,79.6919,79.6722,79.6919,16596.0
2025-02-05 09:40:00,80.92,80.95,80.91,80.94,55421.0,79.6919,79.7214,79.682,79.7116,55421.0
2025-02-05 09:45:00,80.94,80.99,80.93,80.99,99406.0,79.7116,79.7608,79.7017,79.7608,99406.0
2025-02-05 09:50:00,81.0,81.0,80.96,80.97,22051.0,79.7707,79.7707,79.7313,79.7411,22051.0
2025-02-05 09:55:00,80.97,80.98,80.95,80.97,24594.0,79.7411,79.751,79.7214,79.7411,24594.0
2025-02-05 10:00:00,80.98,81.12,80.98,81.07,54357.0,79.751,79.8888,79.751,79.8396,54357.0
2025-02-05 10:05:00,81.06,81.06,81.02,81.03,62565.0,79.8297,79.8297,79.7903,79.8002,62565.0
2025-02-05 10:10:00,81.03,81.03,80.99,81.02,36821.0,79.8002,79.8002,79.7608,79.7903,36821.0
2025-02-05 10:15:00,81.02,81.08,81.02,81.04,26000.0,79.7903,79.8494,79.7903,79.81,26000.0
2025-02-05 10:20:00,81.05,81.05,80.99,81.01,36074.0,79.8199,79.8199,79.7608,79.7805,36074.0
2025-02-05 10:25:00,81.01,81.02,80.99,81.02,31593.0,79.7805,79.7903,79.7608,79.7903,31593.0
2025-02-05 10:30:00,81.02,81.05,81.02,81.03,46398.0,79.7903,79.8199,79.7903,79.8002,46398.0
2025-02-05 10:35:00,81.04,81.05,81.01,81.05,22813.0,79.81,79.8199,79.7805,79.8199,22813.0
2025-02-05 10:40:00,81.05,81.06,81.04,81.06,23064.0,79.8199,79.8297,79.81,79.8297,23064.0
2025-02-05 10:45:00,81.05,81.05,81.01,81.02,37314.0,79.8199,79.8199,79.7805,79.7903,37314.0
2025-02-05 10:50:00,81.01,81.03,80.99,81.02,132457.0,79.7805,79.8002,79.7608,79.7903,132457.0
2025-02-05 10:55:00,81.03,81.05,81.02,81.04,40482.0,79.8002,79.8199,79.7903,79.81,40482.0
2025-02-05 11:00:00,81.05,81.06,81.03,81.06,16586.0,79.8199,79.8297,79.8002,79.8297,16586.0
2025-02-05 11:05:00,81.06,81.08,81.05,81.08,22454.0,79.8297,79.8494,79.8199,79.8494,22454.0
2025-02-05 11:10:00,81.08,81.08,81.04,81.04,235866.0,79.8494,79.8494,79.81,79.81,235866.0
2025-02-05 11:15:00,81.04,81.07,81.04,81.06,16735.0,79.81,79.8396,79.81,79.8297,16735.0
2025-02-05 11:20:00,81.06,81.08,81.05,81.08,22309.0,79.8297,79.8494,79.8199,79.8494,22309.0
2025-02-05 11:25:00,81.08,81.08,81.06,81.07,10277.0,79.8494,79.8494,79.8297,79.8396,10277.0
2025-02-05 11:30:00,81.06,81.09,81.06,81.09,12522.0,79.8297,79.8593,79.8297,79.8593,12522.0
2025-02-05 11:35:00,81.09,81.1,81.07,81.08,43081.0,79.8593,79.8691,79.8396,79.8494,43081.0
2025-02-05 11:40:00,81.08,81.08,81.06,81.07,12381.0,79.8494,79.8494,79.8297,79.8396,12381.0
2025-02-05 11:45:00,81.06,81.07,81.05,81.06,46274.0,79.8297,79.8396,79.8199,79.8297,46274.0
2025-02-05 11:50:00,81.06,81.09,81.06,81.09,20447.0,79.8297,79.8593,79.8297,79.8593,20447.0
2025-02-05 11:55:00,81.09,81.09,81.06,81.08,42920.0,79.8593,79.8593,79.8297,79.8494,42920.0
2025-02-05 12:00:00,81.07,81.1,81.06,81.1,24849.0,79.8396,79.8691,79.8297,79.8691,24849.0
2025-02-05 12:05:00,81.09,81.11,81.08,81.09,29892.0,79.8593,79.879,79.8494,79.8593,29892.0
2025-02-05 12:10:00,81.09,81.11,81.08,81.11,20716.0,79.8593,79.879,79.8494,79.879,20716.0
2025-02-05 12:15:00,81.11,81.12,81.09,81.09,54803.0,79.879,79.8888,79.8593,79.8593,54803.0
2025-02-05 12:20:00,81.09,81.1,81.06,81.07,133687.0,79.8593,79.8691,79.8297,79.8396,133687.0
2025-02-05 12:25:00,81.06,81.08,81.06,81.07,182871.0,79.8297,79.8494,79.8297,79.8396,182871.0
2025-02-05 12:30:00,81.06,81.07,81.05,81.06,126655.0,79.8297,79.8396,79.8199,79.8297,126655.0
2025-02-05 12:35:00,81.07,81.07,81.04,81.06,35846.0,79.8396,79.8396,79.81,79.8297,35846.0
2025-02-05 12:40:00,81.05,81.06,81.03,81.04,19152.0,79.8199,79.8297,79.8002,79.81,19152.0
2025-02-05 12:45:00,81.04,81.08,81.03,81.08,28248.0,79.81,79.8494,79.8002,79.8494,28248.0
2025-02-05 12:50:00,81.08,81.1,81.08,81.08,13877.0,79.8494,79.8691,79.8494,79.8494,13877.0
2025-02-05 12:55:00,81.09,81.09,81.07,81.08,5734.0,79.8593,79.8593,79.8396,79.8494,5734.0
2025-02-05 13:00:00,81.07,81.09,81.06,81.09,150428.0,79.8396,79.8593,79.8297,79.8593,150428.0
2025-02-05 13:05:00,81.08,81.09,81.07,81.07,51769.0,79.8494,79.8593,79.8396,79.8396,51769.0
2025-02-05 13:10:00,81.08,81.08,81.05,81.06,161292.0,79.8494,79.8494,79.8199,79.8297,161292.0
2025-02-05 13:15:00,81.07,81.09,81.06,81.09,52937.0,79.8396,79.8593,79.8297,79.8593,52937.0
2025-02-05 13:20:00,81.09,81.11,81.08,81.11,125767.0,79.8593,79.879,79.8494,79.879,125767.0
2025-02-05 13:25:00,81.11,81.12,81.09,81.11,45391.0,79.879,79.8888,79.8593,79.879,45391.0
2025-02-05 13:30:00,81.1,81.11,81.1,81.1,1592.0,79.8691,79.879,79.8691,79.8691,1592.0
2025-02-05 13:35:00,81.11,81.12,81.1,81.11,19085.0,79.879,79.8888,79.8691,79.879,19085.0
2025-02-05 13:40:00,81.12,81.13,81.11,81.13,11363.0,79.8888,79.8987,79.879,79.8987,11363.0
2025-02-05 13:45:00,81.13,81.13,81.12,81.13,23564.0,79.8987,79.8987,79.8888,79.8987,23564.0
2025-02-05 13:50:00,81.13,81.14,81.12,81.14,22723.0,79.8987,79.9085,79.8888,79.9085,22723.0
2025-02-05 13:55:00,81.14,81.16,81.13,81.15,16420.0,79.9085,79.9282,79.8987,79.9184,16420.0
2025-02-05 14:00:00,81.14,81.15,81.13,81.14,12485.0,79.9085,79.9184,79.8987,79.9085,12485.0
2025-02-05 14:05:00,81.14,81.15,81.13,81.14,20904.0,79.9085,79.9184,79.8987,79.9085,20904.0
2025-02-05 14:10:00,81.14,81.14,81.12,81.13,14350.0,79.9085,79.9085,79.8888,79.8987,14350.0
2025-02-05 14:15:00,81.13,81.13,81.12,81.12,16726.0,79.8987,79.8987,79.8888,79.8888,16726.0
2025-02-05 14:20:00,81.13,81.13,81.11,81.13,30231.0,79.8987,79.8987,79.879,79.8987,30231.0
2025-02-05 14:25:00,81.12,81.13,81.11,81.12,11248.0,79.8888,79.8987,79.879,79.8888,11248.0
2025-02-05 14:30:00,81.12,81.12,81.07,81.09,60898.0,79.8888,79.8888,79.8396,79.8593,60898.0
2025-02-05 14:35:00,81.09,81.09,81.07,81.08,147898.0,79.8593,79.8593,79.8396,79.8494,147898.0
2025-02-05 14:40:00,81.07,81.08,81.06,81.06,50598.0,79.8396,79.8494,79.8297,79.8297,50598.0
2025-02-05 14:45:00,81.06,81.07,81.04,81.04,22930.0,79.8297,79.8396,79.81,79.81,22930.0
2025-02-05 14:50:00,81.04,81.06,81.03,81.04,13243.0,79.81,79.8297,79.8002,79.81,13243.0
2025-02-05 14:55:00,81.05,81.06,81.05,81.05,9232.0,79.8199,79.8297,79.8199,79.8199,9232.0
2025-02-05 15:00:00,81.05,81.05,81.03,81.05,44536.0,79.8199,79.8199,79.8002,79.8199,44536.0
2025-02-05 15:05:00,81.04,81.06,81.03,81.06,35568.0,79.81,79.8297,79.8002,79.8297,35568.0
2025-02-05 15:10:00,81.06,81.06,81.04,81.06,19141.0,79.8297,79.8297,79.81,79.8297,19141.0
2025-02-05 15:15:00,81.06,81.06,81.05,81.06,20926.0,79.8297,79.8297,79.8199,79.8297,20926.0
2025-02-05 15:20:00,81.05,81.07,81.05,81.06,23642.0,79.8199,79.8396,79.8199,79.8297,23642.0
2025-02-05 15:25:00,81.06,81.07,81.05,81.07,144402.0,79.8297,79.8396,79.8199,79.8396,144402.0
2025-02-05 15:30:00,81.07,81.07,81.04,81.07,94466.0,79.8396,79.8396,79.81,79.8396,94466.0
2025-02-05 15:35:00,81.07,81.07,81.04,81.05,191050.0,79.8396,79.8396,79.81,79.8199,191050.0
2025-02-05 15:40:00,81.05,81.05,81.03,81.04,168087.0,79.8199,79.8199,79.8002,79.81,168087.0
2025-02-05 15:45:00,81.04,81.05,81.01,81.02,388081.0,79.81,79.8199,79.7805,79.7903,388081.0
2025-02-05 15:50:00,81.01,81.03,81.01,81.02,116721.0,79.7805,79.8002,79.7805,79.7903,116721.0
2025-02-05 15:55:00,81.02,81.04,81.01,81.04,86006.0,79.7903,79.81,79.7805,79.81,86006.0
2025-02-06 09:30:00,81.03,81.03,80.94,80.95,92631.0,79.8002,79.8002,79.7116,79.7214,92631.0
2025-02-06 09:35:00,80.94,80.97,80.94,80.95,81825.0,79.7116,79.7411,79.7116,79.7214,81825.0
2025-02-06 09:40:00,80.95,81.0,80.94,81.0,56511.0,79.7214,79.7707,79.7116,79.7707,56511.0
2025-02-06 09:45:00,80.98,81.0,80.92,80.92,26433.0,79.751,79.7707,79.6919,79.6919,26433.0
2025-02-06 09:50:00,80.93,80.94,80.92,80.92,21835.0,79.7017,79.7116,79.6919,79.6919,21835.0
2025-02-06 09:55:00,80.92,80.95,80.92,80.94,20943.0,79.6919,79.7214,79.6919,79.7116,20943.0
2025-02-06 10:00:00,80.95,80.98,80.94,80.98,27747.0,79.7214,79.751,79.7116,79.751,27747.0
2025-02-06 10:05:00,80.97,81.0,80.97,80.98,17684.0,79.7411,79.7707,79.7411,79.751,17684.0
2025-02-06 10:10:00,80.99,81.01,80.97,81.01,24183.0,79.7608,79.7805,79.7411,79.7805,24183.0
2025-02-06 10:15:00,81.01,81.03,81.01,81.02,23377.0,79.7805,79.8002,79.7805,79.7903,23377.0
2025-02-06 10:20:00,81.02,81.03,80.99,81.0,27172.0,79.7903,79.8002,79.7608,79.7707,27172.0
2025-02-06 10:25:00,81.0,81.01,80.95,80.96,43772.0,79.7707,79.7805,79.7214,79.7313,43772.0
2025-02-06 10:30:00,80.96,80.96,80.93,80.95,43347.0,79.7313,79.7313,79.7017,79.7214,43347.0
2025-02-06 10:35:00,80.94,80.98,80.91,80.98,57468.0,79.7116,79.751,79.682,79.751,57468.0
2025-02-06 10:40:00,80.98,80.98,80.93,80.93,29502.0,79.751,79.751,79.7017,79.7017,29502.0
2025-02-06 10:45:00,80.93,80.96,80.92,80.95,36779.0,79.7017,79.7313,79.6919,79.7214,36779.0
2025-02-06 10:50:00,80.95,80.96,80.93,80.94,45828.0,79.7214,79.7313,79.7017,79.7116,45828.0
2025-02-06 10:55:00,80.94,80.96,80.92,80.95,35738.0,79.7116,79.7313,79.6919,79.7214,35738.0
2025-02-06 11:00:00,80.96,80.97,80.94,80.94,35857.0,79.7313,79.7411,79.7116,79.7116,35857.0
2025-02-06 11:05:00,80.95,80.96,80.91,80.92,54431.0,79.7214,79.7313,79.682,79.6919,54431.0
2025-02-06 11:10:00,80.92,80.96,80.91,80.94,22146.0,79.6919,79.7313,79.682,79.7116,22146.0
2025-02-06 11:15:00,80.95,80.95,80.91,80.91,20010.0,79.7214,79.7214,79.682,79.682,20010.0
2025-02-06 11:20:00,80.92,80.93,80.9,80.92,22975.0,79.6919,79.7017,79.6722,79.6919,22975.0
2025-02-06 11:25:00,80.91,80.92,80.88,80.88,10486.0,79.682,79.6919,79.6525,79.6525,10486.0
2025-02-06 11:30:00,80.88,80.9,80.88,80.9,19333.0,79.6525,79.6722,79.6525,79.6722,19333.0
2025-02-06 11:35:00,80.9,80.91,80.85,80.87,20752.0,79.6722,79.682,79.6229,79.6426,20752.0
2025-02-06 11:40:00,80.87,80.88,80.85,80.88,26699.0,79.6426,79.6525,79.6229,79.6525,26699.0
2025-02-06 11:45:00,80.87,80.88,80.86,80.87,11377.0,79.6426,79.6525,79.6328,79.6426,11377.0
2025-02-06 11:50:00,80.87,80.88,80.85,80.86,17086.0,79.6426,79.6525,79.6229,79.6328,17086.0
2025-02-06 11:55:00,80.86,80.86,80.83,80.84,21180.0,79.6328,79.6328,79.6032,79.6131,21180.0
2025-02-06 12:00:00,80.84,80.86,80.83,80.85,19530.0,79.6131,79.6328,79.6032,79.6229,19530.0
2025-02-06 12:05:00,80.85,80.87,80.84,80.85,28300.0,79.6229,79.6426,79.6131,79.6229,28300.0
2025-02-06 12:10:00,80.85,80.85,80.83,80.84,123358.0,79.6229,79.6229,79.6032,79.6131,123358.0
2025-02-06 12:15:00,80.84,80.87,80.84,80.85,13596.0,79.6131,79.6426,79.6131,79.6229,13596.0
2025-02-06 12:20:00,80.85,80.86,80.84,80.85,51145.0,79.6229,79.6328,79.6131,79.6229,51145.0
2025-02-06 12:25:00,80.85,80.87,80.85,80.86,5984.0,79.6229,79.6426,79.6229,79.6328,5984.0
2025-02-06 12:30:00,80.86,80.88,80.85,80.88,21911.0,79.6328,79.6525,79.6229,79.6525,21911.0
2025-02-06 12:35:00,80.88,80.89,80.87,80.88,118466.0,79.6525,79.6623,79.6426,79.6525,118466.0
2025-02-06 12:40:00,80.88,80.89,80.87,80.88,35240.0,79.6525,79.6623,79.6426,79.6525,35240.0
2025-02-06 12:45:00,80.89,80.9,80.88,80.9,40224.0,79.6623,79.6722,79.6525,79.6722,40224.0
2025-02-06 12:50:00,80.9,80.91,80.89,80.9,95045.0,79.6722,79.682,79.6623,79.6722,95045.0
2025-02-06 12:55:00,80.9,80.91,80.89,80.91,59993.0,79.6722,79.682,79.6623,79.682,59993.0
2025-02-06 13:00:00,80.91,80.93,80.9,80.93,29380.0,79.682,79.7017,79.6722,79.7017,29380.0
2025-02-06 13:05:00,80.93,80.96,80.93,80.95,15349.0,79.7017,79.7313,79.7017,79.7214,15349.0
2025-02-06 13:10:00,80.96,80.96,80.94,80.95,18669.0,79.7313,79.7313,79.7116,79.7214,18669.0
2025-02-06 13:15:00,80.96,80.98,80.95,80.98,47139.0,79.7313,79.751,79.7214,79.751,47139.0
2025-02-06 13:20:00,80.98,80.99,80.96,80.96,38226.0,79.751,79.7608,79.7313,79.7313,38226.0
2025-02-06 13:25:00,80.96,81.0,80.96,80.99,14651.0,79.7313,79.7707,79.7313,79.7608,14651.0
2025-02-06 13:30:00,80.98,80.99,80.96,80.96,14449.0,79.751,79.7608,79.7313,79.7313,14449.0
2025-02-06 13:35:00,80.96,80.97,80.94,80.97,5955.0,79.7313,79.7411,79.7116,79.7411,5955.0
2025-02-06 13:40:00,80.98,80.99,80.97,80.99,14511.0,79.751,79.7608,79.7411,79.7608,14511.0
2025-02-06 13:45:00,80.99,80.99,80.97,80.98,13269.0,79.7608,79.7608,79.7411,79.751,13269.0
2025-02-06 13:50:00,80.99,80.99,80.98,80.98,6377.0,79.7608,79.7608,79.751,79.751,6377.0
2025-02-06 13:55:00,80.98,80.99,80.97,80.98,32375.0,79.751,79.7608,79.7411,79.751,32375.0
2025-02-06 14:00:00,80.99,81.0,80.95,80.97,14223.0,79.7608,79.7707,79.7214,79.7411,14223.0
2025-02-06 14:05:00,80.96,80.97,80.95,80.97,10571.0,79.7313,79.7411,79.7214,79.7411,10571.0
2025-02-06 14:10:00,80.97,80.97,80.96,80.97,14320.0,79.7411,79.7411,79.7313,79.7411,14320.0
2025-02-06 14:15:00,80.97,80.97,80.94,80.95,17066.0,79.7411,79.7411,79.7116,79.7214,17066.0
2025-02-06 14:20:00,80.95,80.95,80.92,80.94,83325.0,79.7214,79.7214,79.6919,79.7116,83325.0
2025-02-06 14:25:00,80.94,80.94,80.91,80.92,80753.0,79.7116,79.7116,79.682,79.6919,80753.0
2025-02-06 14:30:00,80.92,80.94,80.91,80.94,36969.0,79.6919,79.7116,79.682,79.7116,36969.0
2025-02-06 14:35:00,80.93,80.95,80.91,80.92,82140.0,79.7017,79.7214,79.682,79.6919,82140.0
2025-02-06 14:40:00,80.93,80.94,80.92,80.94,22436.0,79.7017,79.7116,79.6919,79.7116,22436.0
2025-02-06 14:45:00,80.94,80.94,80.93,80.94,26846.0,79.7116,79.7116,79.7017,79.7116,26846.0
2025-02-06 14:50:00,80.94,80.94,80.9,80.91,43910.0,79.7116,79.7116,79.6722,79.682,43910.0
2025-02-06 14:55:00,80.92,80.92,80.9,80.91,71572.0,79.6919,79.6919,79.6722,79.682,71572.0
2025-02-06 15:00:00,80.9,80.92,80.9,80.91,266393.0,79.6722,79.6919,79.6722,79.682,266393.0
2025-02-06 15:05:00,80.91,80.92,80.9,80.9,38459.0,79.682,79.6919,79.6722,79.6722,38459.0
2025-02-06 15:10:00,80.91,80.92,80.9,80.92,54881.0,79.682,79.6919,79.6722,79.6919,54881.0
2025-02-06 15:15:00,80.92,80.92,80.91,80.92,53329.0,79.6919,79.6919,79.682,79.6919,53329.0
2025-02-06 15:20:00,80.92,80.92,80.9,80.92,28183.0,79.6919,79.6919,79.6722,79.6919,28183.0
2025-02-06 15:25:00,80.92,80.92,80.89,80.9,60892.0,79.6919,79.6919,79.6623,79.6722,60892.0
2025-02-06 15:30:00,80.9,80.9,80.88,80.9,39230.0,79.6722,79.6722,79.6525,79.6722,39230.0
2025-02-06 15:35:00,80.9,80.91,80.89,80.91,38232.0,79.6722,79.682,79.6623,79.682,38232.0
2025-02-06 15:40:00,80.9,80.9,80.88,80.9,24582.0,79.6722,79.6722,79.6525,79.6722,24582.0
2025-02-06 15:45:00,80.9,80.91,80.89,80.91,52951.0,79.6722,79.682,79.6623,79.682,52951.0
2025-02-06 15:50:00,80.91,80.93,80.9,80.93,118577.0,79.682,79.7017,79.6722,79.7017,118577.0
2025-02-06 15:55:00,80.92,80.93,80.9,80.91,62838.0,79.6919,79.7017,79.6722,79.682,62838.0
2025-02-07 09:30:00,80.78,80.78,80.67,80.73,66114.0,79.554,79.554,79.4457,79.5047,66114.0
2025-02-07 09:35:00,80.73,80.76,80.72,80.74,179954.0,79.5047,79.5343,79.4949,79.5146,179954.0
2025-02-07 09:40:00,80.73,80.74,80.69,80.7,71074.0,79.5047,79.5146,79.4654,79.4752,71074.0
2025-02-07 09:45:00,80.69,80.7,80.67,80.7,17146.0,79.4654,79.4752,79.4457,79.4752,17146.0
2025-02-07 09:50:00,80.7,80.73,80.69,80.73,39194.0,79.4752,79.5047,79.4654,79.5047,39194.0
2025-02-07 09:55:00,80.73,80.74,80.71,80.72,14686.0,79.5047,79.5146,79.4851,79.4949,14686.0
2025-02-07 10:00:00,80.72,80.72,80.64,80.67,46044.0,79.4949,79.4949,79.4161,79.4457,46044.0
2025-02-07 10:05:00,80.67,80.68,80.63,80.66,56891.0,79.4457,79.4555,79.4063,79.4358,56891.0
2025-02-07 10:10:00,80.66,80.66,80.6,80.64,86690.0,79.4358,79.4358,79.3767,79.4161,86690.0
2025-02-07 10:15:00,80.63,80.65,80.61,80.63,36068.0,79.4063,79.426,79.3866,79.4063,36068.0
2025-02-07 10:20:00,80.62,80.63,80.59,80.6,88551.0,79.3964,79.4063,79.3669,79.3767,88551.0
2025-02-07 10:25:00,80.61,80.62,80.58,80.59,110844.0,79.3866,79.3964,79.357,79.3669,110844.0
2025-02-07 10:30:00,80.59,80.63,80.58,80.62,73066.0,79.3669,79.4063,79.357,79.3964,73066.0
2025-02-07 10:35:00,80.62,80.62,80.59,80.6,15168.0,79.3964,79.3964,79.3669,79.3767,15168.0
2025-02-07 10:40:00,80.59,80.59,80.57,80.59,21523.0,79.3669,79.3669,79.3472,79.3669,21523.0
2025-02-07 10:45:00,80.58,80.61,80.56,80.6,21484.0,79.357,79.3866,79.3373,79.3767,21484.0
2025-02-07 10:50:00,80.6,80.67,80.6,80.67,75677.0,79.3767,79.4457,79.3767,79.4457,75677.0
2025-02-07 10:55:00,80.67,80.68,80.62,80.64,79053.0,79.4457,79.4555,79.3964,79.4161,79053.0
2025-02-07 11:00:00,80.63,80.64,80.6,80.63,96694.0,79.4063,79.4161,79.3767,79.4063,96694.0
2025-02-07 11:05:00,80.63,80.63,80.61,80.62,33892.0,79.4063,79.4063,79.3866,79.3964,33892.0
2025-02-07 11:10:00,80.62,80.67,80.61,80.67,71180.0,79.3964,79.4457,79.3866,79.4457,71180.0
2025-02-07 11:15:00,80.67,80.68,80.62,80.64,79926.0,79.4457,79.4555,79.3964,79.4161,79926.0
2025-02-07 11:20:00,80.64,80.67,80.63,80.67,27011.0,79.4161,79.4457,79.4063,79.4457,27011.0
2025-02-07 11:25:00,80.66,80.67,80.64,80.67,27418.0,79.4358,79.4457,79.4161,79.4457,27418.0
2025-02-07 11:30:00,80.67,80.67,80.64,80.67,84826.0,79.4457,79.4457,79.4161,79.4457,84826.0
2025-02-07 11:35:00,80.67,80.71,80.66,80.7,24452.0,79.4457,79.4851,79.4358,79.4752,24452.0
2025-02-07 11:40:00,80.7,80.71,80.69,80.7,8625.0,79.4752,79.4851,79.4654,79.4752,8625.0
2025-02-07 11:45:00,80.7,80.71,80.66,80.67,21603.0,79.4752,79.4851,79.4358,79.4457,21603.0
2025-02-07 11:50:00,80.67,80.67,80.66,80.67,17229.0,79.4457,79.4457,79.4358,79.4457,17229.0
2025-02-07 11:55:00,80.66,80.66,80.62,80.64,81414.0,79.4358,79.4358,79.3964,79.4161,81414.0
2025-02-07 12:00:00,80.64,80.64,80.61,80.61,202189.0,79.4161,79.4161,79.3866,79.3866,202189.0
2025-02-07 12:05:00,80.62,80.64,80.61,80.63,101900.0,79.3964,79.4161,79.3866,79.4063,101900.0
2025-02-07 12:10:00,80.64,80.65,80.6,80.65,30271.0,79.4161,79.426,79.3767,79.426,30271.0
2025-02-07 12:15:00,80.65,80.67,80.61,80.67,47415.0,79.426,79.4457,79.3866,79.4457,47415.0
2025-02-07 12:20:00,80.67,80.68,80.65,80.66,179900.0,79.4457,79.4555,79.426,79.4358,179900.0
2025-02-07 12:25:00,80.67,80.68,80.65,80.67,30575.0,79.4457,79.4555,79.426,79.4457,30575.0
2025-02-07 12:30:00,80.67,80.69,80.65,80.67,21117.0,79.4457,79.4654,79.426,79.4457,21117.0
2025-02-07 12:35:00,80.67,80.68,80.65,80.66,18739.0,79.4457,79.4555,79.426,79.4358,18739.0
2025-02-07 12:40:00,80.66,80.66,80.63,80.66,15416.0,79.4358,79.4358,79.4063,79.4358,15416.0
2025-02-07 12:45:00,80.66,80.66,80.62,80.65,59485.0,79.4358,79.4358,79.3964,79.426,59485.0
2025-02-07 12:50:00,80.65,80.65,80.63,80.64,45104.0,79.426,79.426,79.4063,79.4161,45104.0
2025-02-07 12:55:00,80.64,80.64,80.61,80.62,33898.0,79.4161,79.4161,79.3866,79.3964,33898.0
2025-02-07 13:00:00,80.62,80.62,80.6,80.61,37866.0,79.3964,79.3964,79.3767,79.3866,37866.0
2025-02-07 13:05:00,80.62,80.65,80.61,80.65,26397.0,79.3964,79.426,79.3866,79.426,26397.0
2025-02-07 13:10:00,80.65,80.65,80.63,80.64,65698.0,79.426,79.426,79.4063,79.4161,65698.0
2025-02-07 13:15:00,80.64,80.65,80.62,80.62,161059.0,79.4161,79.426,79.3964,79.3964,161059.0
2025-02-07 13:20:00,80.62,80.65,80.62,80.65,22467.0,79.3964,79.426,79.3964,79.426,22467.0
2025-02-07 13:25:00,80.65,80.66,80.64,80.65,16172.0,79.426,79.4358,79.4161,79.426,16172.0
2025-02-07 13:30:00,80.64,80.66,80.64,80.66,8833.0,79.4161,79.4358,79.4161,79.4358,8833.0
2025-02-07 13:35:00,80.65,80.66,80.64,80.65,29971.0,79.426,79.4358,79.4161,79.426,29971.0
2025-02-07 13:40:00,80.65,80.65,80.61,80.62,15011.0,79.426,79.426,79.3866,79.3964,15011.0
2025-02-07 13:45:00,80.61,80.63,80.61,80.63,18472.0,79.3866,79.4063,79.3866,79.4063,18472.0
2025-02-07 13:50:00,80.62,80.64,80.62,80.63,41475.0,79.3964,79.4161,79.3964,79.4063,41475.0
2025-02-07 13:55:00,80.64,80.65,80.63,80.64,18246.0,79.4161,79.426,79.4063,79.4161,18246.0
2025-02-07 14:00:00,80.64,80.67,80.63,80.65,32473.0,79.4161,79.4457,79.4063,79.426,32473.0
2025-02-07 14:05:00,80.65,80.66,80.64,80.66,17797.0,79.426,79.4358,79.4161,79.4358,17797.0
2025-02-07 14:10:00,80.66,80.68,80.65,80.66,25555.0,79.4358,79.4555,79.426,79.4358,25555.0
2025-02-07 14:15:00,80.66,80.68,80.65,80.67,21055.0,79.4358,79.4555,79.426,79.4457,21055.0
2025-02-07 14:20:00,80.67,80.69,80.67,80.67,21814.0,79.4457,79.4654,79.4457,79.4457,21814.0
2025-02-07 14:25:00,80.68,80.69,80.67,80.69,11506.0,79.4555,79.4654,79.4457,79.4654,11506.0
2025-02-07 14:30:00,80.69,80.69,80.66,80.67,33318.0,79.4654,79.4654,79.4358,79.4457,33318.0
2025-02-07 14:35:00,80.67,80.67,80.66,80.67,12922.0,79.4457,79.4457,79.4358,79.4457,12922.0
2025-02-07 14:40:00,80.67,80.67,80.65,80.66,41786.0,79.4457,79.4457,79.426,79.4358,41786.0
2025-02-07 14:45:00,80.66,80.67,80.65,80.67,22235.0,79.4358,79.4457,79.426,79.4457,22235.0
2025-02-07 14:50:00,80.67,80.68,80.66,80.67,123495.0,79.4457,79.4555,79.4358,79.4457,123495.0
2025-02-07 14:55:00,80.67,80.68,80.65,80.67,72149.0,79.4457,79.4555,79.426,79.4457,72149.0
2025-02-07 15:00:00,80.67,80.69,80.66,80.68,524443.0,79.4457,79.4654,79.4358,79.4555,524443.0
2025-02-07 15:05:00,80.69,80.7,80.68,80.7,45844.0,79.4654,79.4752,79.4555,79.4752,45844.0
2025-02-07 15:10:00,80.69,80.7,80.68,80.69,404306.0,79.4654,79.4752,79.4555,79.4654,404306.0
2025-02-07 15:15:00,80.69,80.7,80.68,80.68,106818.0,79.4654,79.4752,79.4555,79.4555,106818.0
2025-02-07 15:20:00,80.67,80.68,80.65,80.67,108383.0,79.4457,79.4555,79.426,79.4457,108383.0
2025-02-07 15:25:00,80.67,80.68,80.65,80.66,318022.0,79.4457,79.4555,79.426,79.4358,318022.0
2025-02-07 15:30:00,80.66,80.68,80.65,80.66,73315.0,79.4358,79.4555,79.426,79.4358,73315.0
2025-02-07 15:35:00,80.66,80.67,80.65,80.66,73044.0,79.4358,79.4457,79.426,79.4358,73044.0
2025-02-07 15:40:00,80.65,80.66,80.64,80.65,33405.0,79.426,79.4358,79.4161,79.426,33405.0
2025-02-07 15:45:00,80.65,80.65,80.63,80.64,48172.0,79.426,79.426,79.4063,79.4161,48172.0
2025-02-07 15:50:00,80.64,80.65,80.63,80.65,34381.0,79.4161,79.426,79.4063,79.426,34381.0
2025-02-07 15:55:00,80.65,80.66,80.63,80.65,44334.0,79.426,79.4358,79.4063,79.426,44334.0
2025-02-10 09:30:00,80.76,80.78,80.74,80.77,227584.0,79.5343,79.554,79.5146,79.5441,227584.0
2025-02-10 09:35:00,80.76,80.79,80.75,80.76,11749.0,79.5343,79.5638,79.5244,79.5343,11749.0
2025-02-10 09:40:00,80.76,80.8,80.76,80.78,1626691.0,79.5343,79.5737,79.5343,79.554,1626691.0
2025-02-10 09:45:00,80.78,80.8,80.77,80.8,198522.0,79.554,79.5737,79.5441,79.5737,198522.0
2025-02-10 09:50:00,80.8,80.82,80.79,80.81,96868.0,79.5737,79.5934,79.5638,79.5835,96868.0
2025-02-10 09:55:00,80.81,80.83,80.81,80.81,128365.0,79.5835,79.6032,79.5835,79.5835,128365.0
2025-02-10 10:00:00,80.82,80.83,80.81,80.82,115701.0,79.5934,79.6032,79.5835,79.5934,115701.0
2025-02-10 10:05:00,80.81,80.82,80.79,80.8,15389.0,79.5835,79.5934,79.5638,79.5737,15389.0
2025-02-10 10:10:00,80.79,80.83,80.79,80.81,18370.0,79.5638,79.6032,79.5638,79.5835,18370.0
2025-02-10 10:15:00,80.81,80.82,80.79,80.81,122539.0,79.5835,79.5934,79.5638,79.5835,122539.0
2025-02-10 10:20:00,80.8,80.81,80.79,80.8,168252.0,79.5737,79.5835,79.5638,79.5737,168252.0
2025-02-10 10:25:00,80.8,80.83,80.79,80.83,61049.0,79.5737,79.6032,79.5638,79.6032,61049.0
2025-02-10 10:30:00,80.83,80.84,80.82,80.82,32408.0,79.6032,79.6131,79.5934,79.5934,32408.0
2025-02-10 10:35:00,80.82,80.83,80.8,80.83,43285.0,79.5934,79.6032,79.5737,79.6032,43285.0
2025-02-10 10:40:00,80.83,80.85,80.82,80.83,2294411.0,79.6032,79.6229,79.5934,79.6032,2294411.0
2025-02-10 10:45:00,80.83,80.84,80.81,80.81,51368.0,79.6032,79.6131,79.5835,79.5835,51368.0
2025-02-10 10:50:00,80.81,80.82,80.8,80.82,44953.0,79.5835,79.5934,79.5737,79.5934,44953.0
2025-02-10 10:55:00,80.82,80.82,80.8,80.81,119521.0,79.5934,79.5934,79.5737,79.5835,119521.0
2025-02-10 11:00:00,80.81,80.82,80.79,80.79,44760.0,79.5835,79.5934,79.5638,79.5638,44760.0
2025-02-10 11:05:00,80.79,80.8,80.77,80.77,32519.0,79.5638,79.5737,79.5441,79.5441,32519.0
2025-02-10 11:10:00,80.77,80.78,80.76,80.77,22411.0,79.5441,79.554,79.5343,79.5441,22411.0
2025-02-10 11:15:00,80.77,80.77,80.74,80.76,26829.0,79.5441,79.5441,79.5146,79.5343,26829.0
2025-02-10 11:20:00,80.77,80.77,80.75,80.77,11698.0,79.5441,79.5441,79.5244,79.5441,11698.0
2025-02-10 11:25:00,80.77,80.78,80.76,80.77,18422.0,79.5441,79.554,79.5343,79.5441,18422.0
2025-02-10 11:30:00,80.77,80.78,80.73,80.73,91358.0,79.5441,79.554,79.5047,79.5047,91358.0
2025-02-10 11:35:00,80.73,80.74,80.73,80.74,5526.0,79.5047,79.5146,79.5047,79.5146,5526.0
2025-02-10 11:40:00,80.73,80.74,80.73,80.73,17132.0,79.5047,79.5146,79.5047,79.5047,17132.0
2025-02-10 11:45:00,80.74,80.75,80.73,80.74,58088.0,79.5146,79.5244,79.5047,79.5146,58088.0
2025-02-10 11:50:00,80.75,80.76,80.74,80.76,34023.0,79.5244,79.5343,79.5146,79.5343,34023.0
2025-02-10 11:55:00,80.76,80.77,80.75,80.77,12610.0,79.5343,79.5441,79.5244,79.5441,12610.0
2025-02-10 12:00:00,80.76,80.77,80.74,80.75,23115.0,79.5343,79.5441,79.5146,79.5244,23115.0
2025-02-10 12:05:00,80.75,80.75,80.73,80.74,107723.0,79.5244,79.5244,79.5047,79.5146,107723.0
2025-02-10 12:10:00,80.74,80.74,80.72,80.72,105391.0,79.5146,79.5146,79.4949,79.4949,105391.0
2025-02-10 12:15:00,80.72,80.73,80.71,80.72,68034.0,79.4949,79.5047,79.4851,79.4949,68034.0
2025-02-10 12:20:00,80.72,80.72,80.7,80.72,92313.0,79.4949,79.4949,79.4752,79.4949,92313.0
2025-02-10 12:25:00,80.72,80.74,80.71,80.74,96905.0,79.4949,79.5146,79.4851,79.5146,96905.0
2025-02-10 12:30:00,80.74,80.75,80.71,80.72,71686.0,79.5146,79.5244,79.4851,79.4949,71686.0
2025-02-10 12:35:00,80.72,80.73,80.71,80.73,113692.0,79.4949,79.5047,79.4851,79.5047,113692.0
2025-02-10 12:40:00,80.73,80.74,80.72,80.73,32853.0,79.5047,79.5146,79.4949,79.5047,32853.0
2025-02-10 12:45:00,80.73,80.74,80.7,80.7,83639.0,79.5047,79.5146,79.4752,79.4752,83639.0
2025-02-10 12:50:00,80.7,80.73,80.7,80.73,11708.0,79.4752,79.5047,79.4752,79.5047,11708.0
2025-02-10 12:55:00,80.73,80.75,80.72,80.74,24886.0,79.5047,79.5244,79.4949,79.5146,24886.0
2025-02-10 13:00:00,80.73,80.74,80.73,80.73,9979.0,79.5047,79.5146,79.5047,79.5047,9979.0
2025-02-10 13:05:00,80.73,80.75,80.73,80.75,18952.0,79.5047,79.5244,79.5047,79.5244,18952.0
2025-02-10 13:10:00,80.75,80.75,80.74,80.75,9461.0,79.5244,79.5244,79.5146,79.5244,9461.0
2025-02-10 13:15:00,80.75,80.76,80.74,80.76,12278.0,79.5244,79.5343,79.5146,79.5343,12278.0
2025-02-10 13:20:00,80.76,80.76,80.75,80.75,14655.0,79.5343,79.5343,79.5244,79.5244,14655.0
2025-02-10 13:25:00,80.76,80.76,80.74,80.75,36576.0,79.5343,79.5343,79.5146,79.5244,36576.0
2025-02-10 13:30:00,80.74,80.75,80.72,80.73,12805.0,79.5146,79.5244,79.4949,79.5047,12805.0
2025-02-10 13:35:00,80.73,80.73,80.71,80.72,103095.0,79.5047,79.5047,79.4851,79.4949,103095.0
2025-02-10 13:40:00,80.72,80.73,80.71,80.72,17047.0,79.4949,79.5047,79.4851,79.4949,17047.0
2025-02-10 13:45:00,80.71,80.72,80.7,80.7,18380.0,79.4851,79.4949,79.4752,79.4752,18380.0
2025-02-10 13:50:00,80.7,80.71,80.7,80.7,7236.0,79.4752,79.4851,79.4752,79.4752,7236.0
2025-02-10 13:55:00,80.7,80.71,80.7,80.7,18245.0,79.4752,79.4851,79.4752,79.4752,18245.0
2025-02-10 14:00:00,80.71,80.72,80.7,80.72,68376.0,79.4851,79.4949,79.4752,79.4949,68376.0
2025-02-10 14:05:00,80.71,80.73,80.71,80.73,51847.0,79.4851,79.5047,79.4851,79.5047,51847.0
2025-02-10 14:10:00,80.73,80.74,80.72,80.74,16433.0,79.5047,79.5146,79.4949,79.5146,16433.0
2025-02-10 14:15:00,80.73,80.74,80.73,80.73,21788.0,79.5047,79.5146,79.5047,79.5047,21788.0
2025-02-10 14:20:00,80.73,80.75,80.73,80.75,16139.0,79.5047,79.5244,79.5047,79.5244,16139.0
2025-02-10 14:25:00,80.75,80.75,80.72,80.73,24095.0,79.5244,79.5244,79.4949,79.5047,24095.0
2025-02-10 14:30:00,80.73,80.73,80.7,80.7,18716.0,79.5047,79.5047,79.4752,79.4752,18716.0
2025-02-10 14:35:00,80.71,80.72,80.7,80.72,12414.0,79.4851,79.4949,79.4752,79.4949,12414.0
2025-02-10 14:40:00,80.72,80.73,80.71,80.73,11490.0,79.4949,79.5047,79.4851,79.5047,11490.0
2025-02-10 14:45:00,80.73,80.73,80.72,80.72,25126.0,79.5047,79.5047,79.4949,79.4949,25126.0
2025-02-10 14:50:00,80.72,80.72,80.7,80.72,61065.0,79.4949,79.4949,79.4752,79.4949,61065.0
2025-02-10 14:55:00,80.72,80.74,80.71,80.73,38835.0,79.4949,79.5146,79.4851,79.5047,38835.0
2025-02-10 15:00:00,80.73,80.74,80.71,80.72,474323.0,79.5047,79.5146,79.4851,79.4949,474323.0
2025-02-10 15:05:00,80.71,80.72,80.69,80.7,139398.0,79.4851,79.4949,79.4654,79.4752,139398.0
2025-02-10 15:10:00,80.7,80.7,80.68,80.69,39895.0,79.4752,79.4752,79.4555,79.4654,39895.0
2025-02-10 15:15:00,80.69,80.7,80.67,80.67,59665.0,79.4654,79.4752,79.4457,79.4457,59665.0
2025-02-10 15:20:00,80.67,80.69,80.67,80.67,39229.0,79.4457,79.4654,79.4457,79.4457,39229.0
2025-02-10 15:25:00,80.68,80.69,80.67,80.68,58746.0,79.4555,79.4654,79.4457,79.4555,58746.0
2025-02-10 15:30:00,80.69,80.69,80.66,80.66,41055.0,79.4654,79.4654,79.4358,79.4358,41055.0
2025-02-10 15:35:00,80.67,80.67,80.65,80.65,62017.0,79.4457,79.4457,79.426,79.426,62017.0
2025-02-10 15:40:00,80.65,80.66,80.64,80.66,69368.0,79.426,79.4358,79.4161,79.4358,69368.0
2025-02-10 15:45:00,80.66,80.66,80.64,80.64,55408.0,79.4358,79.4358,79.4161,79.4161,55408.0
2025-02-10 15:50:00,80.65,80.68,80.64,80.67,60307.0,79.426,79.4555,79.4161,79.4457,60307.0
2025-02-10 15:55:00,80.67,80.7,80.67,80.7,152939.0,79.4457,79.4752,79.4457,79.4752,152939.0
2025-02-11 09:30:00,80.55,80.55,80.51,80.53,55377.0,79.3275,79.3275,79.2881,79.3078,55377.0
2025-02-11 09:35:00,80.54,80.55,80.52,80.53,64317.0,79.3176,79.3275,79.2979,79.3078,64317.0
2025-02-11 09:40:00,80.54,80.55,80.52,80.54,28311.0,79.3176,79.3275,79.2979,79.3176,28311.0
2025-02-11 09:45:00,80.54,80.55,80.52,80.54,17430.0,79.3176,79.3275,79.2979,79.3176,17430.0
2025-02-11 09:50:00,80.54,80.55,80.53,80.54,31349.0,79.3176,79.3275,79.3078,79.3176,31349.0
2025-02-11 09:55:00,80.55,80.55,80.53,80.54,20015.0,79.3275,79.3275,79.3078,79.3176,20015.0
2025-02-11 10:00:00,80.54,80.57,80.51,80.52,60843.0,79.3176,79.3472,79.2881,79.2979,60843.0
2025-02-11 10:05:00,80.51,80.53,80.51,80.52,23702.0,79.2881,79.3078,79.2881,79.2979,23702.0
2025-02-11 10:10:00,80.53,80.55,80.52,80.53,26688.0,79.3078,79.3275,79.2979,79.3078,26688.0
2025-02-11 10:15:00,80.53,80.54,80.51,80.54,13474.0,79.3078,79.3176,79.2881,79.3176,13474.0
2025-02-11 10:20:00,80.54,80.55,80.5,80.5,38986.0,79.3176,79.3275,79.2782,79.2782,38986.0
2025-02-11 10:25:00,80.5,80.54,80.5,80.53,33804.0,79.2782,79.3176,79.2782,79.3078,33804.0
2025-02-11 10:30:00,80.53,80.53,80.5,80.51,18711.0,79.3078,79.3078,79.2782,79.2881,18711.0
2025-02-11 10:35:00,80.5,80.51,80.5,80.5,18688.0,79.2782,79.2881,79.2782,79.2782,18688.0
2025-02-11 10:40:00,80.51,80.52,80.49,80.52,25254.0,79.2881,79.2979,79.2684,79.2979,25254.0
2025-02-11 10:45:00,80.52,80.55,80.52,80.54,21274.0,79.2979,79.3275,79.2979,79.3176,21274.0
2025-02-11 10:50:00,80.54,80.56,80.52,80.55,24739.0,79.3176,79.3373,79.2979,79.3275,24739.0
2025-02-11 10:55:00,80.55,80.55,80.53,80.54,12961.0,79.3275,79.3275,79.3078,79.3176,12961.0
2025-02-11 11:00:00,80.54,80.55,80.52,80.55,9382.0,79.3176,79.3275,79.2979,79.3275,9382.0
2025-02-11 11:05:00,80.53,80.56,80.53,80.56,4866.0,79.3078,79.3373,79.3078,79.3373,4866.0
2025-02-11 11:10:00,80.56,80.58,80.55,80.58,25629.0,79.3373,79.357,79.3275,79.357,25629.0
2025-02-11 11:15:00,80.58,80.6,80.57,80.58,15806.0,79.357,79.3767,79.3472,79.357,15806.0
2025-02-11 11:20:00,80.59,80.59,80.56,80.57,19648.0,79.3669,79.3669,79.3373,79.3472,19648.0
2025-02-11 11:25:00,80.58,80.59,80.56,80.57,38059.0,79.357,79.3669,79.3373,79.3472,38059.0
2025-02-11 11:30:00,80.58,80.59,80.55,80.58,40199.0,79.357,79.3669,79.3275,79.357,40199.0
2025-02-11 11:35:00,80.58,80.58,80.56,80.58,18778.0,79.357,79.357,79.3373,79.357,18778.0
2025-02-11 11:40:00,80.58,80.59,80.57,80.58,34806.0,79.357,79.3669,79.3472,79.357,34806.0
2025-02-11 11:45:00,80.58,80.59,80.57,80.58,20088.0,79.357,79.3669,79.3472,79.357,20088.0
2025-02-11 11:50:00,80.57,80.58,80.55,80.56,27877.0,79.3472,79.357,79.3275,79.3373,27877.0
2025-02-11 11:55:00,80.55,80.56,80.54,80.55,19804.0,79.3275,79.3373,79.3176,79.3275,19804.0
2025-02-11 12:00:00,80.55,80.55,80.52,80.52,35624.0,79.3275,79.3275,79.2979,79.2979,35624.0
2025-02-11 12:05:00,80.53,80.54,80.52,80.54,12814.0,79.3078,79.3176,79.2979,79.3176,12814.0
2025-02-11 12:10:00,80.53,80.54,80.53,80.54,13299.0,79.3078,79.3176,79.3078,79.3176,13299.0
2025-02-11 12:15:00,80.54,80.56,80.53,80.56,15209.0,79.3176,79.3373,79.3078,79.3373,15209.0
2025-02-11 12:20:00,80.56,80.56,80.54,80.54,37940.0,79.3373,79.3373,79.3176,79.3176,37940.0
2025-02-11 12:25:00,80.54,80.55,80.53,80.55,10608.0,79.3176,79.3275,79.3078,79.3275,10608.0
2025-02-11 12:30:00,80.55,80.55,80.53,80.54,4633.0,79.3275,79.3275,79.3078,79.3176,4633.0
2025-02-11 12:35:00,80.54,80.55,80.53,80.54,23175.0,79.3176,79.3275,79.3078,79.3176,23175.0
2025-02-11 12:40:00,80.55,80.55,80.54,80.55,17790.0,79.3275,79.3275,79.3176,79.3275,17790.0
2025-02-11 12:45:00,80.54,80.55,80.53,80.53,11332.0,79.3176,79.3275,79.3078,79.3078,11332.0
2025-02-11 12:50:00,80.54,80.54,80.52,80.53,10315.0,79.3176,79.3176,79.2979,79.3078,10315.0
2025-02-11 12:55:00,80.53,80.53,80.52,80.52,5189.0,79.3078,79.3078,79.2979,79.2979,5189.0
2025-02-11 13:00:00,80.53,80.58,80.53,80.56,48529.0,79.3078,79.357,79.3078,79.3373,48529.0
2025-02-11 13:05:00,80.56,80.56,80.53,80.53,16227.0,79.3373,79.3373,79.3078,79.3078,16227.0
2025-02-11 13:10:00,80.54,80.55,80.53,80.55,21335.0,79.3176,79.3275,79.3078,79.3275,21335.0
2025-02-11 13:15:00,80.55,80.56,80.54,80.55,24193.0,79.3275,79.3373,79.3176,79.3275,24193.0
2025-02-11 13:20:00,80.56,80.57,80.55,80.56,25565.0,79.3373,79.3472,79.3275,79.3373,25565.0
2025-02-11 13:25:00,80.56,80.58,80.56,80.58,16098.0,79.3373,79.357,79.3373,79.357,16098.0
2025-02-11 13:30:00,80.58,80.58,80.57,80.58,8271.0,79.357,79.357,79.3472,79.357,8271.0
2025-02-11 13:35:00,80.58,80.6,80.58,80.59,39399.0,79.357,79.3767,79.357,79.3669,39399.0
2025-02-11 13:40:00,80.6,80.61,80.59,80.61,12202.0,79.3767,79.3866,79.3669,79.3866,12202.0
2025-02-11 13:45:00,80.61,80.61,80.58,80.59,25714.0,79.3866,79.3866,79.357,79.3669,25714.0
2025-02-11 13:50:00,80.59,80.61,80.58,80.61,7453.0,79.3669,79.3866,79.357,79.3866,7453.0
2025-02-11 13:55:00,80.6,80.61,80.59,80.59,72304.0,79.3767,79.3866,79.3669,79.3669,72304.0
2025-02-11 14:00:00,80.59,80.62,80.59,80.62,29340.0,79.3669,79.3964,79.3669,79.3964,29340.0
2025-02-11 14:05:00,80.62,80.62,80.59,80.59,12957.0,79.3964,79.3964,79.3669,79.3669,12957.0
2025-02-11 14:10:00,80.59,80.6,80.59,80.6,10426.0,79.3669,79.3767,79.3669,79.3767,10426.0
2025-02-11 14:15:00,80.59,80.6,80.57,80.58,6219.0,79.3669,79.3767,79.3472,79.357,6219.0
2025-02-11 14:20:00,80.58,80.58,80.56,80.56,35836.0,79.357,79.357,79.3373,79.3373,35836.0
2025-02-11 14:25:00,80.57,80.57,80.56,80.56,21768.0,79.3472,79.3472,79.3373,79.3373,21768.0
2025-02-11 14:30:00,80.56,80.57,80.55,80.56,76140.0,79.3373,79.3472,79.3275,79.3373,76140.0
2025-02-11 14:35:00,80.56,80.58,80.55,80.58,33837.0,79.3373,79.357,79.3275,79.357,33837.0
2025-02-11 14:40:00,80.59,80.62,80.58,80.59,30707.0,79.3669,79.3964,79.357,79.3669,30707.0
2025-02-11 14:45:00,80.6,80.6,80.58,80.59,14111.0,79.3767,79.3767,79.357,79.3669,14111.0
2025-02-11 14:50:00,80.59,80.6,80.58,80.59,27336.0,79.3669,79.3767,79.357,79.3669,27336.0
2025-02-11 14:55:00,80.59,80.6,80.57,80.58,98294.0,79.3669,79.3767,79.3472,79.357,98294.0
2025-02-11 15:00:00,80.58,80.58,80.56,80.56,16485.0,79.357,79.357,79.3373,79.3373,16485.0
2025-02-11 15:05:00,80.57,80.59,80.56,80.58,19431.0,79.3472,79.3669,79.3373,79.357,19431.0
2025-02-11 15:10:00,80.57,80.58,80.56,80.57,17856.0,79.3472,79.357,79.3373,79.3472,17856.0
2025-02-11 15:15:00,80.56,80.59,80.56,80.58,7074.0,79.3373,79.3669,79.3373,79.357,7074.0
2025-02-11 15:20:00,80.58,80.59,80.58,80.58,28486.0,79.357,79.3669,79.357,79.357,28486.0
2025-02-11 15:25:00,80.58,80.59,80.57,80.58,23800.0,79.357,79.3669,79.3472,79.357,23800.0
2025-02-11 15:30:00,80.57,80.6,80.57,80.58,15879.0,79.3472,79.3767,79.3472,79.357,15879.0
2025-02-11 15:35:00,80.57,80.58,80.56,80.57,19018.0,79.3472,79.357,79.3373,79.3472,19018.0
2025-02-11 15:40:00,80.56,80.57,80.56,80.56,10860.0,79.3373,79.3472,79.3373,79.3373,10860.0
2025-02-11 15:45:00,80.57,80.58,80.56,80.57,26154.0,79.3472,79.357,79.3373,79.3472,26154.0
2025-02-11 15:50:00,80.56,80.59,80.56,80.59,43753.0,79.3373,79.3669,79.3373,79.3669,43753.0
2025-02-11 15:55:00,80.58,80.59,80.57,80.59,95771.0,79.357,79.3669,79.3472,79.3669,95771.0
2025-02-12 09:30:00,80.16,80.22,80.1,80.13,95336.0,78.9434,79.0025,78.8843,78.9139,95336.0
2025-02-12 09:35:00,80.13,80.15,80.1,80.11,29241.0,78.9139,78.9336,78.8843,78.8942,29241.0
2025-02-12 09:40:00,80.11,80.11,80.08,80.09,22838.0,78.8942,78.8942,78.8646,78.8745,22838.0
2025-02-12 09:45:00,80.09,80.09,80.06,80.06,33073.0,78.8745,78.8745,78.8449,78.8449,33073.0
2025-02-12 09:50:00,80.06,80.1,80.05,80.09,22223.0,78.8449,78.8843,78.8351,78.8745,22223.0
2025-02-12 09:55:00,80.09,80.1,80.06,80.07,49096.0,78.8745,78.8843,78.8449,78.8548,49096.0
2025-02-12 10:00:00,80.07,80.07,80.05,80.06,323503.0,78.8548,78.8548,78.8351,78.8449,323503.0
2025-02-12 10:05:00,80.06,80.08,80.05,80.07,26295.0,78.8449,78.8646,78.8351,78.8548,26295.0
2025-02-12 10:10:00,80.06,80.07,80.03,80.04,34727.0,78.8449,78.8548,78.8154,78.8252,34727.0
2025-02-12 10:15:00,80.04,80.07,80.03,80.06,102871.0,78.8252,78.8548,78.8154,78.8449,102871.0
2025-02-12 10:20:00,80.06,80.08,80.05,80.07,393673.0,78.8449,78.8646,78.8351,78.8548,393673.0
2025-02-12 10:25:00,80.07,80.08,80.05,80.06,47780.0,78.8548,78.8646,78.8351,78.8449,47780.0
2025-02-12 10:30:00,80.07,80.08,80.06,80.07,37805.0,78.8548,78.8646,78.8449,78.8548,37805.0
2025-02-12 10:35:00,80.07,80.1,80.06,80.09,57153.0,78.8548,78.8843,78.8449,78.8745,57153.0
2025-02-12 10:40:00,80.09,80.11,80.08,80.11,39105.0,78.8745,78.8942,78.8646,78.8942,39105.0
2025-02-12 10:45:00,80.11,80.12,80.07,80.09,54056.0,78.8942,78.904,78.8548,78.8745,54056.0
2025-02-12 10:50:00,80.09,80.1,80.08,80.09,46999.0,78.8745,78.8843,78.8646,78.8745,46999.0
2025-02-12 10:55:00,80.09,80.11,80.09,80.1,35311.0,78.8745,78.8942,78.8745,78.8843,35311.0
2025-02-12 11:00:00,80.1,80.1,80.07,80.09,60947.0,78.8843,78.8843,78.8548,78.8745,60947.0
2025-02-12 11:05:00,80.09,80.09,80.05,80.07,402344.0,78.8745,78.8745,78.8351,78.8548,402344.0
2025-02-12 11:10:00,80.08,80.1,80.05,80.09,246937.0,78.8646,78.8843,78.8351,78.8745,246937.0
2025-02-12 11:15:00,80.09,80.09,80.06,80.06,101273.0,78.8745,78.8745,78.8449,78.8449,101273.0
2025-02-12 11:20:00,80.07,80.1,80.06,80.09,500191.0,78.8548,78.8843,78.8449,78.8745,500191.0
2025-02-12 11:25:00,80.08,80.11,80.07,80.11,174037.0,78.8646,78.8942,78.8548,78.8942,174037.0
2025-02-12 11:30:00,80.11,80.13,80.1,80.12,65331.0,78.8942,78.9139,78.8843,78.904,65331.0
2025-02-12 11:35:00,80.13,80.16,80.12,80.16,10902.0,78.9139,78.9434,78.904,78.9434,10902.0
2025-02-12 11:40:00,80.16,80.16,80.1,80.14,87498.0,78.9434,78.9434,78.8843,78.9237,87498.0
2025-02-12 11:45:00,80.14,80.16,80.13,80.15,123208.0,78.9237,78.9434,78.9139,78.9336,123208.0
2025-02-12 11:50:00,80.16,80.18,80.15,80.17,23288.0,78.9434,78.9631,78.9336,78.9532,23288.0
2025-02-12 11:55:00,80.18,80.18,80.16,80.18,20490.0,78.9631,78.9631,78.9434,78.9631,20490.0
2025-02-12 12:00:00,80.18,80.2,80.18,80.2,8627.0,78.9631,78.9828,78.9631,78.9828,8627.0
2025-02-12 12:05:00,80.2,80.2,80.17,80.17,10471.0,78.9828,78.9828,78.9532,78.9532,10471.0
2025-02-12 12:10:00,80.17,80.18,80.17,80.18,42770.0,78.9532,78.9631,78.9532,78.9631,42770.0
2025-02-12 12:15:00,80.17,80.2,80.17,80.2,31757.0,78.9532,78.9828,78.9532,78.9828,31757.0
2025-02-12 12:20:00,80.2,80.21,80.19,80.2,38579.0,78.9828,78.9926,78.9729,78.9828,38579.0
2025-02-12 12:25:00,80.2,80.22,80.19,80.19,22845.0,78.9828,79.0025,78.9729,78.9729,22845.0
2025-02-12 12:30:00,80.2,80.21,80.17,80.18,58888.0,78.9828,78.9926,78.9532,78.9631,58888.0
2025-02-12 12:35:00,80.17,80.2,80.17,80.19,45810.0,78.9532,78.9828,78.9532,78.9729,45810.0
2025-02-12 12:40:00,80.19,80.2,80.18,80.2,19654.0,78.9729,78.9828,78.9631,78.9828,19654.0
2025-02-12 12:45:00,80.19,80.21,80.19,80.2,188067.0,78.9729,78.9926,78.9729,78.9828,188067.0
2025-02-12 12:50:00,80.2,80.22,80.2,80.21,37150.0,78.9828,79.0025,78.9828,78.9926,37150.0
2025-02-12 12:55:00,80.21,80.23,80.21,80.22,14031.0,78.9926,79.0123,78.9926,79.0025,14031.0
2025-02-12 13:00:00,80.22,80.24,80.19,80.19,59475.0,79.0025,79.0222,78.9729,78.9729,59475.0
2025-02-12 13:05:00,80.2,80.2,80.16,80.19,35807.0,78.9828,78.9828,78.9434,78.9729,35807.0
2025-02-12 13:10:00,80.18,80.19,80.17,80.19,43346.0,78.9631,78.9729,78.9532,78.9729,43346.0
2025-02-12 13:15:00,80.19,80.2,80.17,80.18,111990.0,78.9729,78.9828,78.9532,78.9631,111990.0
2025-02-12 13:20:00,80.17,80.19,80.17,80.19,24222.0,78.9532,78.9729,78.9532,78.9729,24222.0
2025-02-12 13:25:00,80.19,80.21,80.18,80.2,22443.0,78.9729,78.9926,78.9631,78.9828,22443.0
2025-02-12 13:30:00,80.2,80.21,80.19,80.21,46133.0,78.9828,78.9926,78.9729,78.9926,46133.0
2025-02-12 13:35:00,80.21,80.22,80.2,80.21,455690.0,78.9926,79.0025,78.9828,78.9926,455690.0
2025-02-12 13:40:00,80.22,80.24,80.21,80.23,64885.0,79.0025,79.0222,78.9926,79.0123,64885.0
2025-02-12 13:45:00,80.23,80.24,80.22,80.23,151222.0,79.0123,79.0222,79.0025,79.0123,151222.0
2025-02-12 13:50:00,80.24,80.25,80.23,80.25,467428.0,79.0222,79.032,79.0123,79.032,467428.0
2025-02-12 13:55:00,80.24,80.25,80.23,80.25,74822.0,79.0222,79.032,79.0123,79.032,74822.0
2025-02-12 14:00:00,80.25,80.25,80.23,80.25,64178.0,79.032,79.032,79.0123,79.032,64178.0
2025-02-12 14:05:00,80.25,80.25,80.22,80.23,75490.0,79.032,79.032,79.0025,79.0123,75490.0
2025-02-12 14:10:00,80.23,80.23,80.18,80.19,255947.0,79.0123,79.0123,78.9631,78.9729,255947.0
2025-02-12 14:15:00,80.19,80.2,80.18,80.19,56013.0,78.9729,78.9828,78.9631,78.9729,56013.0
2025-02-12 14:20:00,80.19,80.19,80.17,80.17,102356.0,78.9729,78.9729,78.9532,78.9532,102356.0
2025-02-12 14:25:00,80.18,80.18,80.17,80.17,60233.0,78.9631,78.9631,78.9532,78.9532,60233.0
2025-02-12 14:30:00,80.17,80.19,80.16,80.17,75329.0,78.9532,78.9729,78.9434,78.9532,75329.0
2025-02-12 14:35:00,80.17,80.19,80.16,80.19,47151.0,78.9532,78.9729,78.9434,78.9729,47151.0
2025-02-12 14:40:00,80.19,80.19,80.17,80.19,25719.0,78.9729,78.9729,78.9532,78.9729,25719.0
2025-02-12 14:45:00,80.19,80.19,80.17,80.18,47983.0,78.9729,78.9729,78.9532,78.9631,47983.0
2025-02-12 14:50:00,80.17,80.18,80.17,80.18,37729.0,78.9532,78.9631,78.9532,78.9631,37729.0
2025-02-12 14:55:00,80.17,80.2,80.17,80.19,72538.0,78.9532,78.9828,78.9532,78.9729,72538.0
2025-02-12 15:00:00,80.2,80.21,80.18,80.2,42946.0,78.9828,78.9926,78.9631,78.9828,42946.0
2025-02-12 15:05:00,80.2,80.22,80.2,80.22,278664.0,78.9828,79.0025,78.9828,79.0025,278664.0
2025-02-12 15:10:00,80.22,80.22,80.21,80.22,27985.0,79.0025,79.0025,78.9926,79.0025,27985.0
2025-02-12 15:15:00,80.22,80.23,80.21,80.22,450948.0,79.0025,79.0123,78.9926,79.0025,450948.0
2025-02-12 15:20:00,80.22,80.22,80.2,80.22,100360.0,79.0025,79.0025,78.9828,79.0025,100360.0
2025-02-12 15:25:00,80.22,80.22,80.2,80.2,133221.0,79.0025,79.0025,78.9828,78.9828,133221.0
2025-02-12 15:30:00,80.2,80.21,80.2,80.2,37905.0,78.9828,78.9926,78.9828,78.9828,37905.0
2025-02-12 15:35:00,80.2,80.21,80.18,80.19,138598.0,78.9828,78.9926,78.9631,78.9729,138598.0
2025-02-12 15:40:00,80.19,80.19,80.18,80.19,45766.0,78.9729,78.9729,78.9631,78.9729,45766.0
2025-02-12 15:45:00,80.19,80.2,80.18,80.2,42182.0,78.9729,78.9828,78.9631,78.9828,42182.0
2025-02-12 15:50:00,80.2,80.21,80.19,80.2,59133.0,78.9828,78.9926,78.9729,78.9828,59133.0
2025-02-12 15:55:00,80.2,80.23,80.19,80.23,162801.0,78.9828,79.0123,78.9729,79.0123,162801.0
2025-02-13 09:30:00,80.62,80.62,80.43,80.54,40125.0,79.3964,79.3964,79.2093,79.3176,40125.0
2025-02-13 09:35:00,80.53,80.56,80.52,80.54,29942.0,79.3078,79.3373,79.2979,79.3176,29942.0
2025-02-13 09:40:00,80.56,80.58,80.54,80.56,35259.0,79.3373,79.357,79.3176,79.3373,35259.0
2025-02-13 09:45:00,80.56,80.56,80.52,80.55,35735.0,79.3373,79.3373,79.2979,79.3275,35735.0
2025-02-13 09:50:00,80.54,80.56,80.53,80.56,21073.0,79.3176,79.3373,79.3078,79.3373,21073.0
2025-02-13 09:55:00,80.56,80.57,80.54,80.54,28830.0,79.3373,79.3472,79.3176,79.3176,28830.0
2025-02-13 10:00:00,80.54,80.56,80.53,80.55,26252.0,79.3176,79.3373,79.3078,79.3275,26252.0
2025-02-13 10:05:00,80.55,80.58,80.55,80.56,34219.0,79.3275,79.357,79.3275,79.3373,34219.0
2025-02-13 10:10:00,80.56,80.58,80.53,80.53,45017.0,79.3373,79.357,79.3078,79.3078,45017.0
2025-02-13 10:15:00,80.54,80.57,80.53,80.56,69027.0,79.3176,79.3472,79.3078,79.3373,69027.0
2025-02-13 10:20:00,80.57,80.61,80.56,80.61,45365.0,79.3472,79.3866,79.3373,79.3866,45365.0
2025-02-13 10:25:00,80.6,80.64,80.59,80.6,85075.0,79.3767,79.4161,79.3669,79.3767,85075.0
2025-02-13 10:30:00,80.61,80.62,80.6,80.62,278109.0,79.3866,79.3964,79.3767,79.3964,278109.0
2025-02-13 10:35:00,80.62,80.66,80.61,80.66,134836.0,79.3964,79.4358,79.3866,79.4358,134836.0
2025-02-13 10:40:00,80.66,80.67,80.64,80.64,172017.0,79.4358,79.4457,79.4161,79.4161,172017.0
2025-02-13 10:45:00,80.64,80.68,80.64,80.66,155924.0,79.4161,79.4555,79.4161,79.4358,155924.0
2025-02-13 10:50:00,80.66,80.68,80.65,80.65,96432.0,79.4358,79.4555,79.426,79.426,96432.0
2025-02-13 10:55:00,80.66,80.67,80.65,80.66,16169.0,79.4358,79.4457,79.426,79.4358,16169.0
2025-02-13 11:00:00,80.65,80.65,80.63,80.64,119868.0,79.426,79.426,79.4063,79.4161,119868.0
2025-02-13 11:05:00,80.64,80.65,80.63,80.64,10118.0,79.4161,79.426,79.4063,79.4161,10118.0
2025-02-13 11:10:00,80.64,80.65,80.63,80.65,25057.0,79.4161,79.426,79.4063,79.426,25057.0
2025-02-13 11:15:00,80.65,80.65,80.62,80.64,28550.0,79.426,79.426,79.3964,79.4161,28550.0
2025-02-13 11:20:00,80.63,80.65,80.63,80.65,17232.0,79.4063,79.426,79.4063,79.426,17232.0
2025-02-13 11:25:00,80.65,80.65,80.64,80.65,128382.0,79.426,79.426,79.4161,79.426,128382.0
2025-02-13 11:30:00,80.64,80.65,80.61,80.63,120626.0,79.4161,79.426,79.3866,79.4063,120626.0
2025-02-13 11:35:00,80.63,80.64,80.62,80.63,140070.0,79.4063,79.4161,79.3964,79.4063,140070.0
2025-02-13 11:40:00,80.63,80.64,80.61,80.61,133478.0,79.4063,79.4161,79.3866,79.3866,133478.0
2025-02-13 11:45:00,80.62,80.64,80.61,80.64,91976.0,79.3964,79.4161,79.3866,79.4161,91976.0
2025-02-13 11:50:00,80.64,80.64,80.62,80.63,60609.0,79.4161,79.4161,79.3964,79.4063,60609.0
2025-02-13 11:55:00,80.63,80.64,80.62,80.64,90997.0,79.4063,79.4161,79.3964,79.4161,90997.0
2025-02-13 12:00:00,80.64,80.65,80.63,80.65,61396.0,79.4161,79.426,79.4063,79.426,61396.0
2025-02-13 12:05:00,80.65,80.65,80.63,80.64,23243.0,79.426,79.426,79.4063,79.4161,23243.0
2025-02-13 12:10:00,80.64,80.66,80.63,80.65,888238.0,79.4161,79.4358,79.4063,79.426,888238.0
2025-02-13 12:15:00,80.64,80.65,80.63,80.65,265038.0,79.4161,79.426,79.4063,79.426,265038.0
2025-02-13 12:20:00,80.65,80.66,80.64,80.66,124266.0,79.426,79.4358,79.4161,79.4358,124266.0
2025-02-13 12:25:00,80.66,80.66,80.64,80.65,144077.0,79.4358,79.4358,79.4161,79.426,144077.0
2025-02-13 12:30:00,80.65,80.66,80.64,80.66,43152.0,79.426,79.4358,79.4161,79.4358,43152.0
2025-02-13 12:35:00,80.65,80.65,80.63,80.64,24562.0,79.426,79.426,79.4063,79.4161,24562.0
2025-02-13 12:40:00,80.64,80.65,80.63,80.65,26121.0,79.4161,79.426,79.4063,79.426,26121.0
2025-02-13 12:45:00,80.65,80.68,80.64,80.67,114437.0,79.426,79.4555,79.4161,79.4457,114437.0
2025-02-13 12:50:00,80.68,80.68,80.66,80.67,34325.0,79.4555,79.4555,79.4358,79.4457,34325.0
2025-02-13 12:55:00,80.67,80.67,80.65,80.66,31267.0,79.4457,79.4457,79.426,79.4358,31267.0
2025-02-13 13:00:00,80.65,80.68,80.63,80.65,76923.0,79.426,79.4555,79.4063,79.426,76923.0
2025-02-13 13:05:00,80.65,80.66,80.61,80.61,11447.0,79.426,79.4358,79.3866,79.3866,11447.0
2025-02-13 13:10:00,80.61,80.62,80.59,80.61,30267.0,79.3866,79.3964,79.3669,79.3866,30267.0
2025-02-13 13:15:00,80.61,80.61,80.57,80.61,59959.0,79.3866,79.3866,79.3472,79.3866,59959.0
2025-02-13 13:20:00,80.61,80.63,80.6,80.63,145323.0,79.3866,79.4063,79.3767,79.4063,145323.0
2025-02-13 13:25:00,80.63,80.64,80.62,80.63,138516.0,79.4063,79.4161,79.3964,79.4063,138516.0
2025-02-13 13:30:00,80.63,80.66,80.61,80.62,32341.0,79.4063,79.4358,79.3866,79.3964,32341.0
2025-02-13 13:35:00,80.63,80.66,80.62,80.66,16048.0,79.4063,79.4358,79.3964,79.4358,16048.0
2025-02-13 13:40:00,80.66,80.67,80.62,80.66,65519.0,79.4358,79.4457,79.3964,79.4358,65519.0
2025-02-13 13:45:00,80.66,80.67,80.64,80.67,31819.0,79.4358,79.4457,79.4161,79.4457,31819.0
2025-02-13 13:50:00,80.67,80.69,80.65,80.69,109539.0,79.4457,79.4654,79.426,79.4654,109539.0
2025-02-13 13:55:00,80.69,80.71,80.66,80.66,21829.0,79.4654,79.4851,79.4358,79.4358,21829.0
2025-02-13 14:00:00,80.67,80.7,80.67,80.7,27718.0,79.4457,79.4752,79.4457,79.4752,27718.0
2025-02-13 14:05:00,80.7,80.72,80.69,80.72,32405.0,79.4752,79.4949,79.4654,79.4949,32405.0
2025-02-13 14:10:00,80.72,80.72,80.71,80.72,18884.0,79.4949,79.4949,79.4851,79.4949,18884.0
2025-02-13 14:15:00,80.72,80.75,80.71,80.75,34569.0,79.4949,79.5244,79.4851,79.5244,34569.0
2025-02-13 14:20:00,80.75,80.76,80.73,80.75,32214.0,79.5244,79.5343,79.5047,79.5244,32214.0
2025-02-13 14:25:00,80.75,80.76,80.74,80.75,49294.0,79.5244,79.5343,79.5146,79.5244,49294.0
2025-02-13 14:30:00,80.75,80.76,80.74,80.76,43976.0,79.5244,79.5343,79.5146,79.5343,43976.0
2025-02-13 14:35:00,80.76,80.77,80.75,80.76,206413.0,79.5343,79.5441,79.5244,79.5343,206413.0
2025-02-13 14:40:00,80.76,80.77,80.73,80.73,42681.0,79.5343,79.5441,79.5047,79.5047,42681.0
2025-02-13 14:45:00,80.73,80.75,80.73,80.75,71449.0,79.5047,79.5244,79.5047,79.5244,71449.0
2025-02-13 14:50:00,80.75,80.77,80.74,80.76,56702.0,79.5244,79.5441,79.5146,79.5343,56702.0
2025-02-13 14:55:00,80.76,80.78,80.73,80.73,101788.0,79.5343,79.554,79.5047,79.5047,101788.0
2025-02-13 15:00:00,80.73,80.73,80.7,80.72,57656.0,79.5047,79.5047,79.4752,79.4949,57656.0
2025-02-13 15:05:00,80.72,80.72,80.71,80.72,29099.0,79.4949,79.4949,79.4851,79.4949,29099.0
2025-02-13 15:10:00,80.71,80.73,80.71,80.73,37315.0,79.4851,79.5047,79.4851,79.5047,37315.0
2025-02-13 15:15:00,80.72,80.73,80.71,80.72,67432.0,79.4949,79.5047,79.4851,79.4949,67432.0
2025-02-13 15:20:00,80.72,80.73,80.71,80.73,34504.0,79.4949,79.5047,79.4851,79.5047,34504.0
2025-02-13 15:25:00,80.72,80.73,80.71,80.72,74985.0,79.4949,79.5047,79.4851,79.4949,74985.0
2025-02-13 15:30:00,80.72,80.72,80.69,80.7,712621.0,79.4949,79.4949,79.4654,79.4752,712621.0
2025-02-13 15:35:00,80.7,80.72,80.7,80.71,33115.0,79.4752,79.4949,79.4752,79.4851,33115.0
2025-02-13 15:40:00,80.7,80.71,80.69,80.7,31899.0,79.4752,79.4851,79.4654,79.4752,31899.0
2025-02-13 15:45:00,80.7,80.7,80.69,80.7,80338.0,79.4752,79.4752,79.4654,79.4752,80338.0
2025-02-13 15:50:00,80.7,80.71,80.69,80.71,31891.0,79.4752,79.4851,79.4654,79.4851,31891.0
2025-02-13 15:55:00,80.7,80.71,80.67,80.68,125664.0,79.4752,79.4851,79.4457,79.4555,125664.0
2025-02-14 09:30:00,81.01,81.05,80.99,81.01,72523.0,79.7805,79.8199,79.7608,79.7805,72523.0
2025-02-14 09:35:00,81.01,81.02,80.98,81.01,22544.0,79.7805,79.7903,79.751,79.7805,22544.0
2025-02-14 09:40:00,81.02,81.03,80.98,80.99,88775.0,79.7903,79.8002,79.751,79.7608,88775.0
2025-02-14 09:45:00,80.99,81.02,80.98,80.99,134701.0,79.7608,79.7903,79.751,79.7608,134701.0
2025-02-14 09:50:00,80.99,81.01,80.98,81.01,33201.0,79.7608,79.7805,79.751,79.7805,33201.0
2025-02-14 09:55:00,81.01,81.02,80.99,81.01,54132.0,79.7805,79.7903,79.7608,79.7805,54132.0
2025-02-14 10:00:00,81.01,81.02,80.99,81.01,87573.0,79.7805,79.7903,79.7608,79.7805,87573.0
2025-02-14 10:05:00,81.02,81.02,80.99,81.0,43652.0,79.7903,79.7903,79.7608,79.7707,43652.0
2025-02-14 10:10:00,81.0,81.03,81.0,81.02,51069.0,79.7707,79.8002,79.7707,79.7903,51069.0
2025-02-14 10:15:00,81.02,81.02,80.99,81.01,30097.0,79.7903,79.7903,79.7608,79.7805,30097.0
2025-02-14 10:20:00,81.01,81.05,81.0,81.04,57680.0,79.7805,79.8199,79.7707,79.81,57680.0
2025-02-14 10:25:00,81.05,81.06,81.03,81.05,108304.0,79.8199,79.8297,79.8002,79.8199,108304.0
2025-02-14 10:30:00,81.05,81.05,81.02,81.04,53213.0,79.8199,79.8199,79.7903,79.81,53213.0
2025-02-14 10:35:00,81.04,81.08,81.04,81.08,136084.0,79.81,79.8494,79.81,79.8494,136084.0
2025-02-14 10:40:00,81.08,81.08,81.05,81.08,65249.0,79.8494,79.8494,79.8199,79.8494,65249.0
2025-02-14 10:45:00,81.09,81.11,81.08,81.11,15707.0,79.8593,79.879,79.8494,79.879,15707.0
2025-02-14 10:50:00,81.11,81.11,81.08,81.11,34121.0,79.879,79.879,79.8494,79.879,34121.0
2025-02-14 10:55:00,81.11,81.12,81.1,81.11,32355.0,79.879,79.8888,79.8691,79.879,32355.0
2025-02-14 11:00:00,81.09,81.12,81.09,81.11,26041.0,79.8593,79.8888,79.8593,79.879,26041.0
2025-02-14 11:05:00,81.12,81.13,81.1,81.13,32617.0,79.8888,79.8987,79.8691,79.8987,32617.0
2025-02-14 11:10:00,81.13,81.15,81.12,81.13,28447.0,79.8987,79.9184,79.8888,79.8987,28447.0
2025-02-14 11:15:00,81.13,81.13,81.11,81.12,13250.0,79.8987,79.8987,79.879,79.8888,13250.0
2025-02-14 11:20:00,81.12,81.14,81.12,81.13,35846.0,79.8888,79.9085,79.8888,79.8987,35846.0
2025-02-14 11:25:00,81.14,81.14,81.12,81.14,19654.0,79.9085,79.9085,79.8888,79.9085,19654.0
2025-02-14 11:30:00,81.14,81.14,81.12,81.12,14676.0,79.9085,79.9085,79.8888,79.8888,14676.0
2025-02-14 11:35:00,81.13,81.14,81.12,81.13,41989.0,79.8987,79.9085,79.8888,79.8987,41989.0
2025-02-14 11:40:00,81.13,81.13,81.12,81.13,11882.0,79.8987,79.8987,79.8888,79.8987,11882.0
2025-02-14 11:45:00,81.13,81.13,81.1,81.11,20715.0,79.8987,79.8987,79.8691,79.879,20715.0
2025-02-14 11:50:00,81.11,81.12,81.1,81.12,173512.0,79.879,79.8888,79.8691,79.8888,173512.0
2025-02-14 11:55:00,81.12,81.13,81.11,81.13,248403.0,79.8888,79.8987,79.879,79.8987,248403.0
2025-02-14 12:00:00,81.13,81.14,81.11,81.12,706116.0,79.8987,79.9085,79.879,79.8888,706116.0
2025-02-14 12:05:00,81.12,81.12,81.1,81.11,154138.0,79.8888,79.8888,79.8691,79.879,154138.0
2025-02-14 12:10:00,81.1,81.11,81.09,81.09,132649.0,79.8691,79.879,79.8593,79.8593,132649.0
2025-02-14 12:15:00,81.09,81.11,81.08,81.09,81612.0,79.8593,79.879,79.8494,79.8593,81612.0
2025-02-14 12:20:00,81.09,81.09,81.07,81.08,32248.0,79.8593,79.8593,79.8396,79.8494,32248.0
2025-02-14 12:25:00,81.08,81.09,81.06,81.06,70348.0,79.8494,79.8593,79.8297,79.8297,70348.0
2025-02-14 12:30:00,81.06,81.08,81.05,81.08,597560.0,79.8297,79.8494,79.8199,79.8494,597560.0
2025-02-14 12:35:00,81.08,81.09,81.07,81.08,60010.0,79.8494,79.8593,79.8396,79.8494,60010.0
2025-02-14 12:40:00,81.08,81.08,81.07,81.08,86750.0,79.8494,79.8494,79.8396,79.8494,86750.0
2025-02-14 12:45:00,81.07,81.07,81.04,81.06,34679.0,79.8396,79.8396,79.81,79.8297,34679.0
2025-02-14 12:50:00,81.06,81.06,81.05,81.06,16189.0,79.8297,79.8297,79.8199,79.8297,16189.0
2025-02-14 12:55:00,81.06,81.06,81.05,81.05,5237.0,79.8297,79.8297,79.8199,79.8199,5237.0
2025-02-14 13:00:00,81.06,81.07,81.05,81.06,7914.0,79.8297,79.8396,79.8199,79.8297,7914.0
2025-02-14 13:05:00,81.06,81.07,81.06,81.06,14950.0,79.8297,79.8396,79.8297,79.8297,14950.0
2025-02-14 13:10:00,81.06,81.07,81.06,81.06,9548.0,79.8297,79.8396,79.8297,79.8297,9548.0
2025-02-14 13:15:00,81.06,81.06,81.03,81.03,176337.0,79.8297,79.8297,79.8002,79.8002,176337.0
2025-02-14 13:20:00,81.04,81.05,81.03,81.05,24331.0,79.81,79.8199,79.8002,79.8199,24331.0
2025-02-14 13:25:00,81.05,81.05,81.03,81.04,24362.0,79.8199,79.8199,79.8002,79.81,24362.0
2025-02-14 13:30:00,81.04,81.05,81.03,81.04,15446.0,79.81,79.8199,79.8002,79.81,15446.0
2025-02-14 13:35:00,81.05,81.06,81.04,81.06,12210.0,79.8199,79.8297,79.81,79.8297,12210.0
2025-02-14 13:40:00,81.05,81.07,81.05,81.06,9246.0,79.8199,79.8396,79.8199,79.8297,9246.0
2025-02-14 13:45:00,81.06,81.06,81.05,81.06,22882.0,79.8297,79.8297,79.8199,79.8297,22882.0
2025-02-14 13:50:00,81.06,81.07,81.05,81.06,21176.0,79.8297,79.8396,79.8199,79.8297,21176.0
2025-02-14 13:55:00,81.07,81.07,81.05,81.06,11794.0,79.8396,79.8396,79.8199,79.8297,11794.0
2025-02-14 14:00:00,81.05,81.06,81.04,81.05,15008.0,79.8199,79.8297,79.81,79.8199,15008.0
2025-02-14 14:05:00,81.05,81.05,81.02,81.03,68386.0,79.8199,79.8199,79.7903,79.8002,68386.0
2025-02-14 14:10:00,81.03,81.04,81.02,81.04,18185.0,79.8002,79.81,79.7903,79.81,18185.0
2025-02-14 14:15:00,81.03,81.05,81.03,81.05,18158.0,79.8002,79.8199,79.8002,79.8199,18158.0
2025-02-14 14:20:00,81.04,81.05,81.03,81.05,110026.0,79.81,79.8199,79.8002,79.8199,110026.0
2025-02-14 14:25:00,81.05,81.05,81.03,81.05,30258.0,79.8199,79.8199,79.8002,79.8199,30258.0
2025-02-14 14:30:00,81.05,81.06,81.04,81.06,16742.0,79.8199,79.8297,79.81,79.8297,16742.0
2025-02-14 14:35:00,81.06,81.07,81.05,81.06,33694.0,79.8297,79.8396,79.8199,79.8297,33694.0
2025-02-14 14:40:00,81.05,81.07,81.05,81.06,11146.0,79.8199,79.8396,79.8199,79.8297,11146.0
2025-02-14 14:45:00,81.06,81.07,81.06,81.07,21813.0,79.8297,79.8396,79.8297,79.8396,21813.0
2025-02-14 14:50:00,81.07,81.07,81.05,81.06,19795.0,79.8396,79.8396,79.8199,79.8297,19795.0
2025-02-14 14:55:00,81.06,81.07,81.04,81.04,47236.0,79.8297,79.8396,79.81,79.81,47236.0
2025-02-14 15:00:00,81.03,81.04,81.02,81.02,24489.0,79.8002,79.81,79.7903,79.7903,24489.0
2025-02-14 15:05:00,81.02,81.03,81.01,81.02,13195.0,79.7903,79.8002,79.7805,79.7903,13195.0
2025-02-14 15:10:00,81.02,81.02,81.0,81.0,36788.0,79.7903,79.7903,79.7707,79.7707,36788.0
2025-02-14 15:15:00,81.01,81.02,81.0,81.01,51256.0,79.7805,79.7903,79.7707,79.7805,51256.0
2025-02-14 15:20:00,81.01,81.02,81.0,81.02,71511.0,79.7805,79.7903,79.7707,79.7903,71511.0
2025-02-14 15:25:00,81.02,81.02,81.0,81.01,38541.0,79.7903,79.7903,79.7707,79.7805,38541.0
2025-02-14 15:30:00,81.01,81.01,80.99,81.0,36377.0,79.7805,79.7805,79.7608,79.7707,36377.0
2025-02-14 15:35:00,81.01,81.01,81.0,81.01,34212.0,79.7805,79.7805,79.7707,79.7805,34212.0
2025-02-14 15:40:00,81.01,81.01,80.99,81.0,27635.0,79.7805,79.7805,79.7608,79.7707,27635.0
2025-02-14 15:45:00,81.0,81.02,80.99,81.0,44649.0,79.7707,79.7903,79.7608,79.7707,44649.0
2025-02-14 15:50:00,81.01,81.01,80.99,81.0,115626.0,79.7805,79.7805,79.7608,79.7707,115626.0
2025-02-14 15:55:00,81.0,81.0,80.97,80.98,125494.0,79.7707,79.7707,79.7411,79.751,125494.0
2025-02-18 09:30:00,80.75,80.89,80.75,80.85,204901.0,79.5244,79.6623,79.5244,79.6229,204901.0
2025-02-18 09:35:00,80.85,80.89,80.85,80.88,39450.0,79.6229,79.6623,79.6229,79.6525,39450.0
2025-02-18 09:40:00,80.88,80.88,80.87,80.88,60770.0,79.6525,79.6525,79.6426,79.6525,60770.0
2025-02-18 09:45:00,80.88,80.88,80.86,80.88,95511.0,79.6525,79.6525,79.6328,79.6525,95511.0
2025-02-18 09:50:00,80.87,80.91,80.87,80.91,30851.0,79.6426,79.682,79.6426,79.682,30851.0
2025-02-18 09:55:00,80.91,80.91,80.89,80.9,69043.0,79.682,79.682,79.6623,79.6722,69043.0
2025-02-18 10:00:00,80.9,80.91,80.88,80.88,66162.0,79.6722,79.682,79.6525,79.6525,66162.0
2025-02-18 10:05:00,80.89,80.89,80.87,80.88,17324.0,79.6623,79.6623,79.6426,79.6525,17324.0
2025-02-18 10:10:00,80.88,80.89,80.87,80.89,54481.0,79.6525,79.6623,79.6426,79.6623,54481.0
2025-02-18 10:15:00,80.89,80.91,80.88,80.9,52869.0,79.6623,79.682,79.6525,79.6722,52869.0
2025-02-18 10:20:00,80.9,80.93,80.9,80.92,58367.0,79.6722,79.7017,79.6722,79.6919,58367.0
2025-02-18 10:25:00,80.93,80.94,80.9,80.91,28685.0,79.7017,79.7116,79.6722,79.682,28685.0
2025-02-18 10:30:00,80.91,80.92,80.89,80.91,89860.0,79.682,79.6919,79.6623,79.682,89860.0
2025-02-18 10:35:00,80.92,80.93,80.91,80.92,77642.0,79.6919,79.7017,79.682,79.6919,77642.0
2025-02-18 10:40:00,80.92,80.93,80.91,80.92,117328.0,79.6919,79.7017,79.682,79.6919,117328.0
2025-02-18 10:45:00,80.92,80.93,80.91,80.92,59441.0,79.6919,79.7017,79.682,79.6919,59441.0
2025-02-18 10:50:00,80.93,80.93,80.91,80.92,34154.0,79.7017,79.7017,79.682,79.6919,34154.0
2025-02-18 10:55:00,80.92,80.93,80.9,80.92,39014.0,79.6919,79.7017,79.6722,79.6919,39014.0
2025-02-18 11:00:00,80.92,80.93,80.9,80.92,29569.0,79.6919,79.7017,79.6722,79.6919,29569.0
2025-02-18 11:05:00,80.92,80.92,80.9,80.91,17776.0,79.6919,79.6919,79.6722,79.682,17776.0
2025-02-18 11:10:00,80.91,80.91,80.87,80.88,43859.0,79.682,79.682,79.6426,79.6525,43859.0
2025-02-18 11:15:00,80.87,80.89,80.86,80.87,57296.0,79.6426,79.6623,79.6328,79.6426,57296.0
2025-02-18 11:20:00,80.87,80.87,80.86,80.86,76407.0,79.6426,79.6426,79.6328,79.6328,76407.0
2025-02-18 11:25:00,80.86,80.88,80.85,80.88,53963.0,79.6328,79.6525,79.6229,79.6525,53963.0
2025-02-18 11:30:00,80.88,80.89,80.87,80.87,62616.0,79.6525,79.6623,79.6426,79.6426,62616.0
2025-02-18 11:35:00,80.87,80.87,80.86,80.87,26972.0,79.6426,79.6426,79.6328,79.6426,26972.0
2025-02-18 11:40:00,80.87,80.87,80.85,80.86,38595.0,79.6426,79.6426,79.6229,79.6328,38595.0
2025-02-18 11:45:00,80.87,80.87,80.85,80.86,55418.0,79.6426,79.6426,79.6229,79.6328,55418.0
2025-02-18 11:50:00,80.85,80.86,80.84,80.86,29300.0,79.6229,79.6328,79.6131,79.6328,29300.0
2025-02-18 11:55:00,80.86,80.86,80.85,80.86,6686.0,79.6328,79.6328,79.6229,79.6328,6686.0
2025-02-18 12:00:00,80.86,80.86,80.85,80.86,13471.0,79.6328,79.6328,79.6229,79.6328,13471.0
2025-02-18 12:05:00,80.85,80.86,80.84,80.84,14915.0,79.6229,79.6328,79.6131,79.6131,14915.0
2025-02-18 12:10:00,80.84,80.85,80.82,80.84,26686.0,79.6131,79.6229,79.5934,79.6131,26686.0
2025-02-18 12:15:00,80.84,80.85,80.83,80.84,18878.0,79.6131,79.6229,79.6032,79.6131,18878.0
2025-02-18 12:20:00,80.84,80.84,80.83,80.84,11440.0,79.6131,79.6131,79.6032,79.6131,11440.0
2025-02-18 12:25:00,80.84,80.84,80.82,80.84,26585.0,79.6131,79.6131,79.5934,79.6131,26585.0
2025-02-18 12:30:00,80.83,80.84,80.83,80.84,91706.0,79.6032,79.6131,79.6032,79.6131,91706.0
2025-02-18 12:35:00,80.84,80.84,80.83,80.84,13965.0,79.6131,79.6131,79.6032,79.6131,13965.0
2025-02-18 12:40:00,80.84,80.84,80.83,80.84,11246.0,79.6131,79.6131,79.6032,79.6131,11246.0
2025-02-18 12:45:00,80.84,80.84,80.82,80.84,26125.0,79.6131,79.6131,79.5934,79.6131,26125.0
2025-02-18 12:50:00,80.84,80.84,80.82,80.83,58365.0,79.6131,79.6131,79.5934,79.6032,58365.0
2025-02-18 12:55:00,80.82,80.83,80.82,80.83,113027.0,79.5934,79.6032,79.5934,79.6032,113027.0
2025-02-18 13:00:00,80.83,80.84,80.82,80.84,30366.0,79.6032,79.6131,79.5934,79.6131,30366.0
2025-02-18 13:05:00,80.83,80.83,80.81,80.81,17822.0,79.6032,79.6032,79.5835,79.5835,17822.0
2025-02-18 13:10:00,80.81,80.82,80.81,80.81,14390.0,79.5835,79.5934,79.5835,79.5835,14390.0
2025-02-18 13:15:00,80.81,80.82,80.8,80.82,17798.0,79.5835,79.5934,79.5737,79.5934,17798.0
2025-02-18 13:20:00,80.82,80.82,80.81,80.81,19118.0,79.5934,79.5934,79.5835,79.5835,19118.0
2025-02-18 13:25:00,80.81,80.82,80.79,80.8,18224.0,79.5835,79.5934,79.5638,79.5737,18224.0
2025-02-18 13:30:00,80.8,80.8,80.78,80.79,44856.0,79.5737,79.5737,79.554,79.5638,44856.0
2025-02-18 13:35:00,80.79,80.79,80.78,80.79,20998.0,79.5638,79.5638,79.554,79.5638,20998.0
2025-02-18 13:40:00,80.79,80.8,80.77,80.8,25326.0,79.5638,79.5737,79.5441,79.5737,25326.0
2025-02-18 13:45:00,80.8,80.8,80.78,80.8,15656.0,79.5737,79.5737,79.554,79.5737,15656.0
2025-02-18 13:50:00,80.8,80.8,80.77,80.78,37735.0,79.5737,79.5737,79.5441,79.554,37735.0
2025-02-18 13:55:00,80.77,80.79,80.77,80.79,21884.0,79.5441,79.5638,79.5441,79.5638,21884.0
2025-02-18 14:00:00,80.79,80.79,80.77,80.78,155520.0,79.5638,79.5638,79.5441,79.554,155520.0
2025-02-18 14:05:00,80.78,80.78,80.76,80.76,19053.0,79.554,79.554,79.5343,79.5343,19053.0
2025-02-18 14:10:00,80.77,80.77,80.76,80.77,13187.0,79.5441,79.5441,79.5343,79.5441,13187.0
2025-02-18 14:15:00,80.77,80.77,80.76,80.77,23505.0,79.5441,79.5441,79.5343,79.5441,23505.0
2025-02-18 14:20:00,80.77,80.78,80.76,80.77,30143.0,79.5441,79.554,79.5343,79.5441,30143.0
2025-02-18 14:25:00,80.77,80.77,80.74,80.75,127717.0,79.5441,79.5441,79.5146,79.5244,127717.0
2025-02-18 14:30:00,80.76,80.77,80.75,80.76,41509.0,79.5343,79.5441,79.5244,79.5343,41509.0
2025-02-18 14:35:00,80.76,80.77,80.75,80.76,74359.0,79.5343,79.5441,79.5244,79.5343,74359.0
2025-02-18 14:40:00,80.76,80.77,80.75,80.75,46551.0,79.5343,79.5441,79.5244,79.5244,46551.0
2025-02-18 14:45:00,80.76,80.77,80.74,80.77,60463.0,79.5343,79.5441,79.5146,79.5441,60463.0
2025-02-18 14:50:00,80.76,80.77,80.75,80.76,17096.0,79.5343,79.5441,79.5244,79.5343,17096.0
2025-02-18 14:55:00,80.76,80.76,80.74,80.76,29690.0,79.5343,79.5343,79.5146,79.5343,29690.0
2025-02-18 15:00:00,80.76,80.76,80.74,80.75,225084.0,79.5343,79.5343,79.5146,79.5244,225084.0
2025-02-18 15:05:00,80.75,80.75,80.74,80.75,25085.0,79.5244,79.5244,79.5146,79.5244,25085.0
2025-02-18 15:10:00,80.74,80.75,80.73,80.73,25606.0,79.5146,79.5244,79.5047,79.5047,25606.0
2025-02-18 15:15:00,80.73,80.74,80.72,80.73,60604.0,79.5047,79.5146,79.4949,79.5047,60604.0
2025-02-18 15:20:00,80.73,80.74,80.73,80.73,339894.0,79.5047,79.5146,79.5047,79.5047,339894.0
2025-02-18 15:25:00,80.73,80.74,80.7,80.7,204941.0,79.5047,79.5146,79.4752,79.4752,204941.0
2025-02-18 15:30:00,80.7,80.73,80.7,80.72,61776.0,79.4752,79.5047,79.4752,79.4949,61776.0
2025-02-18 15:35:00,80.72,80.73,80.7,80.7,54098.0,79.4949,79.5047,79.4752,79.4752,54098.0
2025-02-18 15:40:00,80.7,80.71,80.69,80.7,50511.0,79.4752,79.4851,79.4654,79.4752,50511.0
2025-02-18 15:45:00,80.69,80.72,80.69,80.72,78273.0,79.4654,79.4949,79.4654,79.4949,78273.0
2025-02-18 15:50:00,80.72,80.72,80.7,80.72,194809.0,79.4949,79.4949,79.4752,79.4949,194809.0
2025-02-18 15:55:00,80.72,80.72,80.7,80.72,213470.0,79.4949,79.4949,79.4752,79.4949,213470.0
2025-02-19 09:30:00,80.68,80.72,80.68,80.69,39335.0,79.4555,79.4949,79.4555,79.4654,39335.0
2025-02-19 09:35:00,80.69,80.71,80.69,80.7,22245.0,79.4654,79.4851,79.4654,79.4752,22245.0
2025-02-19 09:40:00,80.69,80.71,80.68,80.7,16491.0,79.4654,79.4851,79.4555,79.4752,16491.0
2025-02-19 09:45:00,80.7,80.71,80.68,80.7,27886.0,79.4752,79.4851,79.4555,79.4752,27886.0
2025-02-19 09:50:00,80.7,80.72,80.69,80.72,422440.0,79.4752,79.4949,79.4654,79.4949,422440.0
2025-02-19 09:55:00,80.72,80.73,80.71,80.73,35455.0,79.4949,79.5047,79.4851,79.5047,35455.0
2025-02-19 10:00:00,80.73,80.75,80.71,80.71,138542.0,79.5047,79.5244,79.4851,79.4851,138542.0
2025-02-19 10:05:00,80.72,80.73,80.7,80.71,111003.0,79.4949,79.5047,79.4752,79.4851,111003.0
2025-02-19 10:10:00,80.72,80.73,80.7,80.71,31864.0,79.4949,79.5047,79.4752,79.4851,31864.0
2025-02-19 10:15:00,80.7,80.71,80.69,80.7,16823.0,79.4752,79.4851,79.4654,79.4752,16823.0
2025-02-19 10:20:00,80.7,80.72,80.69,80.71,35779.0,79.4752,79.4949,79.4654,79.4851,35779.0
2025-02-19 10:25:00,80.72,80.73,80.71,80.72,422975.0,79.4949,79.5047,79.4851,79.4949,422975.0
2025-02-19 10:30:00,80.72,80.73,80.69,80.7,240448.0,79.4949,79.5047,79.4654,79.4752,240448.0
2025-02-19 10:35:00,80.7,80.73,80.69,80.72,236968.0,79.4752,79.5047,79.4654,79.4949,236968.0
2025-02-19 10:40:00,80.72,80.74,80.71,80.73,18319.0,79.4949,79.5146,79.4851,79.5047,18319.0
2025-02-19 10:45:00,80.73,80.74,80.72,80.73,77907.0,79.5047,79.5146,79.4949,79.5047,77907.0
2025-02-19 10:50:00,80.73,80.74,80.71,80.73,248186.0,79.5047,79.5146,79.4851,79.5047,248186.0
2025-02-19 10:55:00,80.73,80.75,80.72,80.73,229922.0,79.5047,79.5244,79.4949,79.5047,229922.0
2025-02-19 11:00:00,80.73,80.73,80.71,80.73,73567.0,79.5047,79.5047,79.4851,79.5047,73567.0
2025-02-19 11:05:00,80.73,80.74,80.71,80.73,63993.0,79.5047,79.5146,79.4851,79.5047,63993.0
2025-02-19 11:10:00,80.73,80.74,80.72,80.73,56134.0,79.5047,79.5146,79.4949,79.5047,56134.0
2025-02-19 11:15:00,80.73,80.75,80.72,80.73,29129.0,79.5047,79.5244,79.4949,79.5047,29129.0
2025-02-19 11:20:00,80.73,80.74,80.71,80.72,23791.0,79.5047,79.5146,79.4851,79.4949,23791.0
2025-02-19 11:25:00,80.72,80.72,80.7,80.7,69808.0,79.4949,79.4949,79.4752,79.4752,69808.0
2025-02-19 11:30:00,80.71,80.71,80.68,80.69,34907.0,79.4851,79.4851,79.4555,79.4654,34907.0
2025-02-19 11:35:00,80.69,80.7,80.68,80.7,17557.0,79.4654,79.4752,79.4555,79.4752,17557.0
2025-02-19 11:40:00,80.7,80.7,80.68,80.69,17109.0,79.4752,79.4752,79.4555,79.4654,17109.0
2025-02-19 11:45:00,80.69,80.71,80.68,80.71,85572.0,79.4654,79.4851,79.4555,79.4851,85572.0
2025-02-19 11:50:00,80.71,80.72,80.7,80.72,138275.0,79.4851,79.4949,79.4752,79.4949,138275.0
2025-02-19 11:55:00,80.72,80.72,80.7,80.71,122443.0,79.4949,79.4949,79.4752,79.4851,122443.0
2025-02-19 12:00:00,80.7,80.73,80.7,80.73,146575.0,79.4752,79.5047,79.4752,79.5047,146575.0
2025-02-19 12:05:00,80.73,80.74,80.72,80.73,140546.0,79.5047,79.5146,79.4949,79.5047,140546.0
2025-02-19 12:10:00,80.74,80.74,80.73,80.73,7026.0,79.5146,79.5146,79.5047,79.5047,7026.0
2025-02-19 12:15:00,80.73,80.74,80.73,80.73,8070.0,79.5047,79.5146,79.5047,79.5047,8070.0
2025-02-19 12:20:00,80.73,80.74,80.7,80.72,217502.0,79.5047,79.5146,79.4752,79.4949,217502.0
2025-02-19 12:25:00,80.72,80.72,80.7,80.7,11113.0,79.4949,79.4949,79.4752,79.4752,11113.0
2025-02-19 12:30:00,80.71,80.72,80.7,80.72,415984.0,79.4851,79.4949,79.4752,79.4949,415984.0
2025-02-19 12:35:00,80.71,80.72,80.68,80.69,24365.0,79.4851,79.4949,79.4555,79.4654,24365.0
2025-02-19 12:40:00,80.69,80.69,80.68,80.69,12473.0,79.4654,79.4654,79.4555,79.4654,12473.0
2025-02-19 12:45:00,80.69,80.7,80.68,80.7,77747.0,79.4654,79.4752,79.4555,79.4752,77747.0
2025-02-19 12:50:00,80.7,80.7,80.69,80.7,17039.0,79.4752,79.4752,79.4654,79.4752,17039.0
2025-02-19 12:55:00,80.7,80.7,80.69,80.7,25299.0,79.4752,79.4752,79.4654,79.4752,25299.0
2025-02-19 13:00:00,80.7,80.73,80.68,80.69,56656.0,79.4752,79.5047,79.4555,79.4654,56656.0
2025-02-19 13:05:00,80.69,80.7,80.68,80.69,12477.0,79.4654,79.4752,79.4555,79.4654,12477.0
2025-02-19 13:10:00,80.68,80.69,80.66,80.67,82587.0,79.4555,79.4654,79.4358,79.4457,82587.0
2025-02-19 13:15:00,80.67,80.7,80.66,80.7,36328.0,79.4457,79.4752,79.4358,79.4752,36328.0
2025-02-19 13:20:00,80.7,80.71,80.69,80.7,22268.0,79.4752,79.4851,79.4654,79.4752,22268.0
2025-02-19 13:25:00,80.7,80.71,80.69,80.7,61607.0,79.4752,79.4851,79.4654,79.4752,61607.0
2025-02-19 13:30:00,80.7,80.71,80.69,80.71,31782.0,79.4752,79.4851,79.4654,79.4851,31782.0
2025-02-19 13:35:00,80.71,80.72,80.7,80.72,15993.0,79.4851,79.4949,79.4752,79.4949,15993.0
2025-02-19 13:40:00,80.72,80.73,80.71,80.71,132649.0,79.4949,79.5047,79.4851,79.4851,132649.0
2025-02-19 13:45:00,80.72,80.74,80.71,80.74,22047.0,79.4949,79.5146,79.4851,79.5146,22047.0
2025-02-19 13:50:00,80.74,80.74,80.73,80.74,13426.0,79.5146,79.5146,79.5047,79.5146,13426.0
2025-02-19 13:55:00,80.74,80.74,80.72,80.73,10290.0,79.5146,79.5146,79.4949,79.5047,10290.0
2025-02-19 14:00:00,80.73,80.75,80.72,80.74,30080.0,79.5047,79.5244,79.4949,79.5146,30080.0
2025-02-19 14:05:00,80.73,80.79,80.73,80.79,24928.0,79.5047,79.5638,79.5047,79.5638,24928.0
2025-02-19 14:10:00,80.78,80.82,80.78,80.82,18045.0,79.554,79.5934,79.554,79.5934,18045.0
2025-02-19 14:15:00,80.82,80.85,80.81,80.84,32147.0,79.5934,79.6229,79.5835,79.6131,32147.0
2025-02-19 14:20:00,80.84,80.85,80.82,80.83,78975.0,79.6131,79.6229,79.5934,79.6032,78975.0
2025-02-19 14:25:00,80.83,80.84,80.8,80.81,126253.0,79.6032,79.6131,79.5737,79.5835,126253.0
2025-02-19 14:30:00,80.81,80.81,80.78,80.79,21489.0,79.5835,79.5835,79.554,79.5638,21489.0
2025-02-19 14:35:00,80.79,80.81,80.78,80.81,75286.0,79.5638,79.5835,79.554,79.5835,75286.0
2025-02-19 14:40:00,80.81,80.81,80.8,80.8,6825.0,79.5835,79.5835,79.5737,79.5737,6825.0
2025-02-19 14:45:00,80.81,80.82,80.8,80.81,24533.0,79.5835,79.5934,79.5737,79.5835,24533.0
2025-02-19 14:50:00,80.81,80.82,80.8,80.81,16198.0,79.5835,79.5934,79.5737,79.5835,16198.0
2025-02-19 14:55:00,80.81,80.82,80.8,80.82,32338.0,79.5835,79.5934,79.5737,79.5934,32338.0
2025-02-19 15:00:00,80.82,80.82,80.79,80.8,40386.0,79.5934,79.5934,79.5638,79.5737,40386.0
2025-02-19 15:05:00,80.8,80.81,80.79,80.81,21027.0,79.5737,79.5835,79.5638,79.5835,21027.0
2025-02-19 15:10:00,80.81,80.82,80.8,80.81,45544.0,79.5835,79.5934,79.5737,79.5835,45544.0
2025-02-19 15:15:00,80.81,80.82,80.81,80.82,37911.0,79.5835,79.5934,79.5835,79.5934,37911.0
2025-02-19 15:20:00,80.82,80.83,80.81,80.83,37020.0,79.5934,79.6032,79.5835,79.6032,37020.0
2025-02-19 15:25:00,80.83,80.83,80.81,80.81,40859.0,79.6032,79.6032,79.5835,79.5835,40859.0
2025-02-19 15:30:00,80.81,80.84,80.81,80.84,39177.0,79.5835,79.6131,79.5835,79.6131,39177.0
2025-02-19 15:35:00,80.84,80.84,80.81,80.83,54453.0,79.6131,79.6131,79.5835,79.6032,54453.0
2025-02-19 15:40:00,80.83,80.83,80.81,80.81,20806.0,79.6032,79.6032,79.5835,79.5835,20806.0
2025-02-19 15:45:00,80.82,80.82,80.81,80.81,20686.0,79.5934,79.5934,79.5835,79.5835,20686.0
2025-02-19 15:50:00,80.82,80.83,80.82,80.83,20660.0,79.5934,79.6032,79.5934,79.6032,20660.0
2025-02-19 15:55:00,80.82,80.83,80.81,80.81,29558.0,79.5934,79.6032,79.5835,79.5835,29558.0
2025-02-20 09:30:00,80.82,80.93,80.81,80.89,45660.0,79.5934,79.7017,79.5835,79.6623,45660.0
2025-02-20 09:35:00,80.9,80.91,80.88,80.89,18496.0,79.6722,79.682,79.6525,79.6623,18496.0
2025-02-20 09:40:00,80.89,80.93,80.88,80.91,85541.0,79.6623,79.7017,79.6525,79.682,85541.0
2025-02-20 09:45:00,80.92,80.92,80.88,80.88,111372.0,79.6919,79.6919,79.6525,79.6525,111372.0
2025-02-20 09:50:00,80.89,80.89,80.86,80.87,85655.0,79.6623,79.6623,79.6328,79.6426,85655.0
2025-02-20 09:55:00,80.87,80.88,80.86,80.88,32180.0,79.6426,79.6525,79.6328,79.6525,32180.0
2025-02-20 10:00:00,80.88,80.92,80.87,80.92,152609.0,79.6525,79.6919,79.6426,79.6919,152609.0
2025-02-20 10:05:00,80.92,80.92,80.9,80.9,165780.0,79.6919,79.6919,79.6722,79.6722,165780.0
2025-02-20 10:10:00,80.9,80.91,80.88,80.9,29728.0,79.6722,79.682,79.6525,79.6722,29728.0
2025-02-20 10:15:00,80.9,80.91,80.89,80.91,8522.0,79.6722,79.682,79.6623,79.682,8522.0
2025-02-20 10:20:00,80.91,80.91,80.89,80.91,30903.0,79.682,79.682,79.6623,79.682,30903.0
2025-02-20 10:25:00,80.91,80.91,80.87,80.88,55733.0,79.682,79.682,79.6426,79.6525,55733.0
2025-02-20 10:30:00,80.88,80.88,80.86,80.88,29796.0,79.6525,79.6525,79.6328,79.6525,29796.0
2025-02-20 10:35:00,80.88,80.89,80.86,80.87,232812.0,79.6525,79.6623,79.6328,79.6426,232812.0
2025-02-20 10:40:00,80.87,80.9,80.86,80.9,81101.0,79.6426,79.6722,79.6328,79.6722,81101.0
2025-02-20 10:45:00,80.9,80.9,80.89,80.9,42950.0,79.6722,79.6722,79.6623,79.6722,42950.0
2025-02-20 10:50:00,80.9,80.9,80.87,80.88,23378.0,79.6722,79.6722,79.6426,79.6525,23378.0
2025-02-20 10:55:00,80.88,80.88,80.86,80.87,40905.0,79.6525,79.6525,79.6328,79.6426,40905.0
2025-02-20 11:00:00,80.87,80.89,80.86,80.89,22120.0,79.6426,79.6623,79.6328,79.6623,22120.0
2025-02-20 11:05:00,80.89,80.89,80.88,80.88,14340.0,79.6623,79.6623,79.6525,79.6525,14340.0
2025-02-20 11:10:00,80.88,80.89,80.87,80.88,17659.0,79.6525,79.6623,79.6426,79.6525,17659.0
2025-02-20 11:15:00,80.88,80.89,80.87,80.88,26667.0,79.6525,79.6623,79.6426,79.6525,26667.0
2025-02-20 11:20:00,80.88,80.9,80.88,80.89,28329.0,79.6525,79.6722,79.6525,79.6623,28329.0
2025-02-20 11:25:00,80.89,80.9,80.88,80.88,96734.0,79.6623,79.6722,79.6525,79.6525,96734.0
2025-02-20 11:30:00,80.88,80.9,80.87,80.9,24682.0,79.6525,79.6722,79.6426,79.6722,24682.0
2025-02-20 11:35:00,80.9,80.9,80.88,80.9,15004.0,79.6722,79.6722,79.6525,79.6722,15004.0
2025-02-20 11:40:00,80.9,80.9,80.87,80.88,14427.0,79.6722,79.6722,79.6426,79.6525,14427.0
2025-02-20 11:45:00,80.88,80.88,80.87,80.87,174388.0,79.6525,79.6525,79.6426,79.6426,174388.0
2025-02-20 11:50:00,80.88,80.89,80.87,80.88,59374.0,79.6525,79.6623,79.6426,79.6525,59374.0
2025-02-20 11:55:00,80.88,80.89,80.87,80.89,55120.0,79.6525,79.6623,79.6426,79.6623,55120.0
2025-02-20 12:00:00,80.89,80.89,80.87,80.88,40022.0,79.6623,79.6623,79.6426,79.6525,40022.0
2025-02-20 12:05:00,80.88,80.9,80.87,80.89,211567.0,79.6525,79.6722,79.6426,79.6623,211567.0
2025-02-20 12:10:00,80.89,80.91,80.88,80.91,232639.0,79.6623,79.682,79.6525,79.682,232639.0
2025-02-20 12:15:00,80.91,80.91,80.9,80.91,158165.0,79.682,79.682,79.6722,79.682,158165.0
2025-02-20 12:20:00,80.91,80.93,80.9,80.91,444916.0,79.682,79.7017,79.6722,79.682,444916.0
2025-02-20 12:25:00,80.91,80.92,80.9,80.92,36377.0,79.682,79.6919,79.6722,79.6919,36377.0
2025-02-20 12:30:00,80.92,80.93,80.91,80.92,211834.0,79.6919,79.7017,79.682,79.6919,211834.0
2025-02-20 12:35:00,80.93,80.93,80.92,80.92,34902.0,79.7017,79.7017,79.6919,79.6919,34902.0
2025-02-20 12:40:00,80.93,80.94,80.92,80.94,11477.0,79.7017,79.7116,79.6919,79.7116,11477.0
2025-02-20 12:45:00,80.94,80.94,80.93,80.94,24148.0,79.7116,79.7116,79.7017,79.7116,24148.0
2025-02-20 12:50:00,80.94,80.94,80.93,80.93,127590.0,79.7116,79.7116,79.7017,79.7017,127590.0
2025-02-20 12:55:00,80.94,80.94,80.91,80.92,196855.0,79.7116,79.7116,79.682,79.6919,196855.0
2025-02-20 13:00:00,80.91,80.92,80.9,80.91,65623.0,79.682,79.6919,79.6722,79.682,65623.0
2025-02-20 13:05:00,80.91,80.91,80.9,80.91,4329.0,79.682,79.682,79.6722,79.682,4329.0
2025-02-20 13:10:00,80.91,80.92,80.9,80.92,17605.0,79.682,79.6919,79.6722,79.6919,17605.0
2025-02-20 13:15:00,80.91,80.92,80.9,80.9,43801.0,79.682,79.6919,79.6722,79.6722,43801.0
2025-02-20 13:20:00,80.91,80.91,80.89,80.9,33686.0,79.682,79.682,79.6623,79.6722,33686.0
2025-02-20 13:25:00,80.89,80.92,80.89,80.92,19337.0,79.6623,79.6919,79.6623,79.6919,19337.0
2025-02-20 13:30:00,80.92,80.93,80.92,80.92,28406.0,79.6919,79.7017,79.6919,79.6919,28406.0
2025-02-20 13:35:00,80.92,80.94,80.92,80.94,52037.0,79.6919,79.7116,79.6919,79.7116,52037.0
2025-02-20 13:40:00,80.94,80.95,80.93,80.95,42694.0,79.7116,79.7214,79.7017,79.7214,42694.0
2025-02-20 13:45:00,80.95,80.96,80.94,80.95,44008.0,79.7214,79.7313,79.7116,79.7214,44008.0
2025-02-20 13:50:00,80.95,80.97,80.95,80.97,131934.0,79.7214,79.7411,79.7214,79.7411,131934.0
2025-02-20 13:55:00,80.97,80.97,80.95,80.97,89674.0,79.7411,79.7411,79.7214,79.7411,89674.0
2025-02-20 14:00:00,80.97,80.97,80.95,80.95,55428.0,79.7411,79.7411,79.7214,79.7214,55428.0
2025-02-20 14:05:00,80.96,80.96,80.95,80.96,23722.0,79.7313,79.7313,79.7214,79.7313,23722.0
2025-02-20 14:10:00,80.95,80.96,80.95,80.95,24526.0,79.7214,79.7313,79.7214,79.7214,24526.0
2025-02-20 14:15:00,80.95,80.96,80.95,80.95,38901.0,79.7214,79.7313,79.7214,79.7214,38901.0
2025-02-20 14:20:00,80.95,80.96,80.95,80.95,23178.0,79.7214,79.7313,79.7214,79.7214,23178.0
2025-02-20 14:25:00,80.95,80.96,80.95,80.95,34224.0,79.7214,79.7313,79.7214,79.7214,34224.0
2025-02-20 14:30:00,80.95,80.96,80.94,80.95,41093.0,79.7214,79.7313,79.7116,79.7214,41093.0
2025-02-20 14:35:00,80.95,80.96,80.94,80.95,35446.0,79.7214,79.7313,79.7116,79.7214,35446.0
2025-02-20 14:40:00,80.95,80.96,80.95,80.95,178103.0,79.7214,79.7313,79.7214,79.7214,178103.0
2025-02-20 14:45:00,80.95,80.97,80.95,80.97,192242.0,79.7214,79.7411,79.7214,79.7411,192242.0
2025-02-20 14:50:00,80.97,80.99,80.96,80.97,228773.0,79.7411,79.7608,79.7313,79.7411,228773.0
2025-02-20 14:55:00,80.97,80.99,80.96,80.96,81209.0,79.7411,79.7608,79.7313,79.7313,81209.0
2025-02-20 15:00:00,80.97,80.97,80.95,80.96,39357.0,79.7411,79.7411,79.7214,79.7313,39357.0
2025-02-20 15:05:00,80.97,80.97,80.95,80.95,440090.0,79.7411,79.7411,79.7214,79.7214,440090.0
2025-02-20 15:10:00,80.95,80.97,80.95,80.97,100242.0,79.7214,79.7411,79.7214,79.7411,100242.0
2025-02-20 15:15:00,80.97,80.97,80.96,80.97,44540.0,79.7411,79.7411,79.7313,79.7411,44540.0
2025-02-20 15:20:00,80.97,80.97,80.95,80.96,46297.0,79.7411,79.7411,79.7214,79.7313,46297.0
2025-02-20 15:25:00,80.95,80.97,80.95,80.96,69997.0,79.7214,79.7411,79.7214,79.7313,69997.0
2025-02-20 15:30:00,80.97,80.97,80.95,80.95,32513.0,79.7411,79.7411,79.7214,79.7214,32513.0
2025-02-20 15:35:00,80.95,80.96,80.95,80.95,59801.0,79.7214,79.7313,79.7214,79.7214,59801.0
2025-02-20 15:40:00,80.95,80.96,80.95,80.95,32483.0,79.7214,79.7313,79.7214,79.7214,32483.0
2025-02-20 15:45:00,80.96,80.97,80.95,80.97,74350.0,79.7313,79.7411,79.7214,79.7411,74350.0
2025-02-20 15:50:00,80.97,80.97,80.96,80.97,103111.0,79.7411,79.7411,79.7313,79.7411,103111.0
2025-02-20 15:55:00,80.97,80.97,80.95,80.96,117563.0,79.7411,79.7411,79.7214,79.7313,117563.0
2025-02-21 09:30:00,81.03,81.06,81.01,81.02,70831.0,79.8002,79.8297,79.7805,79.7903,70831.0
2025-02-21 09:35:00,81.02,81.02,81.01,81.02,11775.0,79.7903,79.7903,79.7805,79.7903,11775.0
2025-02-21 09:40:00,81.01,81.03,81.0,81.03,58125.0,79.7805,79.8002,79.7707,79.8002,58125.0
2025-02-21 09:45:00,81.03,81.16,81.02,81.13,82714.0,79.8002,79.9282,79.7903,79.8987,82714.0
2025-02-21 09:50:00,81.13,81.15,81.12,81.14,12377.0,79.8987,79.9184,79.8888,79.9085,12377.0
2025-02-21 09:55:00,81.14,81.16,81.13,81.16,28850.0,79.9085,79.9282,79.8987,79.9282,28850.0
2025-02-21 10:00:00,81.15,81.18,81.12,81.17,51708.0,79.9184,79.9479,79.8888,79.9381,51708.0
2025-02-21 10:05:00,81.16,81.17,81.12,81.14,12369.0,79.9282,79.9381,79.8888,79.9085,12369.0
2025-02-21 10:10:00,81.13,81.14,81.12,81.13,11893.0,79.8987,79.9085,79.8888,79.8987,11893.0
2025-02-21 10:15:00,81.13,81.14,81.12,81.13,33924.0,79.8987,79.9085,79.8888,79.8987,33924.0
2025-02-21 10:20:00,81.12,81.14,81.12,81.14,11932.0,79.8888,79.9085,79.8888,79.9085,11932.0
2025-02-21 10:25:00,81.13,81.15,81.12,81.15,49736.0,79.8987,79.9184,79.8888,79.9184,49736.0
2025-02-21 10:30:00,81.14,81.15,81.12,81.13,97792.0,79.9085,79.9184,79.8888,79.8987,97792.0
2025-02-21 10:35:00,81.13,81.16,81.12,81.14,14463.0,79.8987,79.9282,79.8888,79.9085,14463.0
2025-02-21 10:40:00,81.15,81.16,81.14,81.15,9078.0,79.9184,79.9282,79.9085,79.9184,9078.0
2025-02-21 10:45:00,81.16,81.16,81.14,81.15,15089.0,79.9282,79.9282,79.9085,79.9184,15089.0
2025-02-21 10:50:00,81.16,81.17,81.14,81.17,28967.0,79.9282,79.9381,79.9085,79.9381,28967.0
2025-02-21 10:55:00,81.17,81.18,81.16,81.17,45133.0,79.9381,79.9479,79.9282,79.9381,45133.0
2025-02-21 11:00:00,81.17,81.19,81.16,81.17,8651.0,79.9381,79.9578,79.9282,79.9381,8651.0
2025-02-21 11:05:00,81.17,81.18,81.17,81.17,5494.0,79.9381,79.9479,79.9381,79.9381,5494.0
2025-02-21 11:10:00,81.19,81.19,81.17,81.18,10873.0,79.9578,79.9578,79.9381,79.9479,10873.0
2025-02-21 11:15:00,81.17,81.18,81.15,81.16,6863.0,79.9381,79.9479,79.9184,79.9282,6863.0
2025-02-21 11:20:00,81.16,81.17,81.16,81.17,8114.0,79.9282,79.9381,79.9282,79.9381,8114.0
2025-02-21 11:25:00,81.17,81.18,81.16,81.17,10950.0,79.9381,79.9479,79.9282,79.9381,10950.0
2025-02-21 11:30:00,81.17,81.17,81.15,81.16,14755.0,79.9381,79.9381,79.9184,79.9282,14755.0
2025-02-21 11:35:00,81.15,81.16,81.14,81.14,6736.0,79.9184,79.9282,79.9085,79.9085,6736.0
2025-02-21 11:40:00,81.14,81.15,81.13,81.14,17856.0,79.9085,79.9184,79.8987,79.9085,17856.0
2025-02-21 11:45:00,81.15,81.15,81.13,81.15,15386.0,79.9184,79.9184,79.8987,79.9184,15386.0
2025-02-21 11:50:00,81.15,81.15,81.13,81.15,7328.0,79.9184,79.9184,79.8987,79.9184,7328.0
2025-02-21 11:55:00,81.15,81.16,81.14,81.16,17555.0,79.9184,79.9282,79.9085,79.9282,17555.0
2025-02-21 12:00:00,81.16,81.18,81.15,81.16,16574.0,79.9282,79.9479,79.9184,79.9282,16574.0
2025-02-21 12:05:00,81.16,81.16,81.14,81.15,9596.0,79.9282,79.9282,79.9085,79.9184,9596.0
2025-02-21 12:10:00,81.15,81.15,81.13,81.13,6868.0,79.9184,79.9184,79.8987,79.8987,6868.0
2025-02-21 12:15:00,81.14,81.16,81.13,81.16,13096.0,79.9085,79.9282,79.8987,79.9282,13096.0
2025-02-21 12:20:00,81.16,81.16,81.13,81.13,68483.0,79.9282,79.9282,79.8987,79.8987,68483.0
2025-02-21 12:25:00,81.14,81.16,81.13,81.15,61256.0,79.9085,79.9282,79.8987,79.9184,61256.0
2025-02-21 12:30:00,81.16,81.17,81.15,81.17,20893.0,79.9282,79.9381,79.9184,79.9381,20893.0
2025-02-21 12:35:00,81.17,81.2,81.17,81.18,33434.0,79.9381,79.9676,79.9381,79.9479,33434.0
2025-02-21 12:40:00,81.18,81.21,81.18,81.2,15493.0,79.9479,79.9775,79.9479,79.9676,15493.0
2025-02-21 12:45:00,81.2,81.22,81.2,81.22,29006.0,79.9676,79.9873,79.9676,79.9873,29006.0
2025-02-21 12:50:00,81.21,81.24,81.21,81.23,69664.0,79.9775,80.007,79.9775,79.9972,69664.0
2025-02-21 12:55:00,81.23,81.26,81.22,81.25,98548.0,79.9972,80.0267,79.9873,80.0169,98548.0
2025-02-21 13:00:00,81.25,81.27,81.24,81.27,66656.0,80.0169,80.0366,80.007,80.0366,66656.0
2025-02-21 13:05:00,81.27,81.33,81.25,81.31,147732.0,80.0366,80.0956,80.0169,80.0759,147732.0
2025-02-21 13:10:00,81.32,81.35,81.3,81.32,71723.0,80.0858,80.1153,80.0661,80.0858,71723.0
2025-02-21 13:15:00,81.31,81.32,81.27,81.28,83997.0,80.0759,80.0858,80.0366,80.0464,83997.0
2025-02-21 13:20:00,81.27,81.3,81.26,81.3,14247.0,80.0366,80.0661,80.0267,80.0661,14247.0
2025-02-21 13:25:00,81.29,81.3,81.27,81.3,45240.0,80.0562,80.0661,80.0366,80.0661,45240.0
2025-02-21 13:30:00,81.3,81.3,81.27,81.28,20798.0,80.0661,80.0661,80.0366,80.0464,20798.0
2025-02-21 13:35:00,81.28,81.29,81.25,81.26,43609.0,80.0464,80.0562,80.0169,80.0267,43609.0
2025-02-21 13:40:00,81.26,81.29,81.25,81.29,25635.0,80.0267,80.0562,80.0169,80.0562,25635.0
2025-02-21 13:45:00,81.29,81.31,81.27,81.3,209454.0,80.0562,80.0759,80.0366,80.0661,209454.0
2025-02-21 13:50:00,81.3,81.3,81.26,81.27,277200.0,80.0661,80.0661,80.0267,80.0366,277200.0
2025-02-21 13:55:00,81.27,81.28,81.26,81.28,80178.0,80.0366,80.0464,80.0267,80.0464,80178.0
2025-02-21 14:00:00,81.28,81.29,81.27,81.29,70189.0,80.0464,80.0562,80.0366,80.0562,70189.0
2025-02-21 14:05:00,81.29,81.29,81.25,81.25,37515.0,80.0562,80.0562,80.0169,80.0169,37515.0
2025-02-21 14:10:00,81.25,81.28,81.24,81.28,63543.0,80.0169,80.0464,80.007,80.0464,63543.0
2025-02-21 14:15:00,81.27,81.29,81.27,81.27,40095.0,80.0366,80.0562,80.0366,80.0366,40095.0
2025-02-21 14:20:00,81.27,81.28,81.26,81.26,16606.0,80.0366,80.0464,80.0267,80.0267,16606.0
2025-02-21 14:25:00,81.27,81.28,81.26,81.27,88819.0,80.0366,80.0464,80.0267,80.0366,88819.0
2025-02-21 14:30:00,81.27,81.27,81.24,81.24,25983.0,80.0366,80.0366,80.007,80.007,25983.0
2025-02-21 14:35:00,81.25,81.25,81.23,81.24,26307.0,80.0169,80.0169,79.9972,80.007,26307.0
2025-02-21 14:40:00,81.25,81.25,81.24,81.24,18342.0,80.0169,80.0169,80.007,80.007,18342.0
2025-02-21 14:45:00,81.24,81.27,81.24,81.27,39267.0,80.007,80.0366,80.007,80.0366,39267.0
2025-02-21 14:50:00,81.26,81.27,81.24,81.25,35328.0,80.0267,80.0366,80.007,80.0169,35328.0
2025-02-21 14:55:00,81.25,81.25,81.22,81.23,27811.0,80.0169,80.0169,79.9873,79.9972,27811.0
2025-02-21 15:00:00,81.23,81.25,81.23,81.25,25709.0,79.9972,80.0169,79.9972,80.0169,25709.0
2025-02-21 15:05:00,81.24,81.27,81.24,81.27,682113.0,80.007,80.0366,80.007,80.0366,682113.0
2025-02-21 15:10:00,81.26,81.27,81.25,81.26,240003.0,80.0267,80.0366,80.0169,80.0267,240003.0
2025-02-21 15:15:00,81.26,81.26,81.24,81.25,193818.0,80.0267,80.0267,80.007,80.0169,193818.0
2025-02-21 15:20:00,81.24,81.25,81.24,81.25,28539.0,80.007,80.0169,80.007,80.0169,28539.0
2025-02-21 15:25:00,81.25,81.26,81.23,81.26,59801.0,80.0169,80.0267,79.9972,80.0267,59801.0
2025-02-21 15:30:00,81.26,81.26,81.24,81.25,13993.0,80.0267,80.0267,80.007,80.0169,13993.0
2025-02-21 15:35:00,81.25,81.25,81.22,81.23,18480.0,80.0169,80.0169,79.9873,79.9972,18480.0
2025-02-21 15:40:00,81.24,81.24,81.22,81.23,15076.0,80.007,80.007,79.9873,79.9972,15076.0
2025-02-21 15:45:00,81.23,81.24,81.23,81.23,41553.0,79.9972,80.007,79.9972,79.9972,41553.0
2025-02-21 15:50:00,81.24,81.24,81.23,81.23,7566.0,80.007,80.007,79.9972,79.9972,7566.0
2025-02-21 15:55:00,81.23,81.23,81.2,81.2,86855.0,79.9972,79.9972,79.9676,79.9676,86855.0
2025-02-24 09:30:00,81.21,81.22,81.16,81.17,57632.0,79.9775,79.9873,79.9282,79.9381,57632.0
2025-02-24 09:35:00,81.16,81.21,81.15,81.21,166851.0,79.9282,79.9775,79.9184,79.9775,166851.0
2025-02-24 09:40:00,81.2,81.23,81.19,81.22,46678.0,79.9676,79.9972,79.9578,79.9873,46678.0
2025-02-24 09:45:00,81.22,81.24,81.21,81.23,248725.0,79.9873,80.007,79.9775,79.9972,248725.0
2025-02-24 09:50:00,81.23,81.26,81.23,81.25,26681.0,79.9972,80.0267,79.9972,80.0169,26681.0
2025-02-24 09:55:00,81.25,81.27,81.24,81.26,28227.0,80.0169,80.0366,80.007,80.0267,28227.0
2025-02-24 10:00:00,81.26,81.28,81.24,81.27,30298.0,80.0267,80.0464,80.007,80.0366,30298.0
2025-02-24 10:05:00,81.27,81.3,81.26,81.28,145573.0,80.0366,80.0661,80.0267,80.0464,145573.0
2025-02-24 10:10:00,81.28,81.29,81.26,81.29,78973.0,80.0464,80.0562,80.0267,80.0562,78973.0
2025-02-24 10:15:00,81.29,81.29,81.27,81.28,38866.0,80.0562,80.0562,80.0366,80.0464,38866.0
2025-02-24 10:20:00,81.27,81.28,81.25,81.27,45964.0,80.0366,80.0464,80.0169,80.0366,45964.0
2025-02-24 10:25:00,81.27,81.29,81.26,81.28,26298.0,80.0366,80.0562,80.0267,80.0464,26298.0
2025-02-24 10:30:00,81.28,81.29,81.27,81.29,217598.0,80.0464,80.0562,80.0366,80.0562,217598.0
2025-02-24 10:35:00,81.28,81.29,81.27,81.28,38022.0,80.0464,80.0562,80.0366,80.0464,38022.0
2025-02-24 10:40:00,81.28,81.33,81.28,81.31,237994.0,80.0464,80.0956,80.0464,80.0759,237994.0
2025-02-24 10:45:00,81.31,81.33,81.3,81.32,21953.0,80.0759,80.0956,80.0661,80.0858,21953.0
2025-02-24 10:50:00,81.31,81.36,81.31,81.36,36195.0,80.0759,80.1252,80.0759,80.1252,36195.0
2025-02-24 10:55:00,81.35,81.36,81.33,81.34,33464.0,80.1153,80.1252,80.0956,80.1055,33464.0
2025-02-24 11:00:00,81.35,81.36,81.33,81.34,7116.0,80.1153,80.1252,80.0956,80.1055,7116.0
2025-02-24 11:05:00,81.34,81.35,81.33,81.34,9963.0,80.1055,80.1153,80.0956,80.1055,9963.0
2025-02-24 11:10:00,81.34,81.36,81.33,81.35,27812.0,80.1055,80.1252,80.0956,80.1153,27812.0
2025-02-24 11:15:00,81.35,81.36,81.34,81.34,18328.0,80.1153,80.1252,80.1055,80.1055,18328.0
2025-02-24 11:20:00,81.34,81.35,81.32,81.32,44180.0,80.1055,80.1153,80.0858,80.0858,44180.0
2025-02-24 11:25:00,81.33,81.34,81.31,81.31,21025.0,80.0956,80.1055,80.0759,80.0759,21025.0
2025-02-24 11:30:00,81.31,81.33,81.3,81.31,12224.0,80.0759,80.0956,80.0661,80.0759,12224.0
2025-02-24 11:35:00,81.31,81.33,81.3,81.33,12166.0,80.0759,80.0956,80.0661,80.0956,12166.0
2025-02-24 11:40:00,81.33,81.33,81.32,81.33,22803.0,80.0956,80.0956,80.0858,80.0956,22803.0
2025-02-24 11:45:00,81.33,81.34,81.32,81.32,32161.0,80.0956,80.1055,80.0858,80.0858,32161.0
2025-02-24 11:50:00,81.32,81.35,81.32,81.34,10977.0,80.0858,80.1153,80.0858,80.1055,10977.0
2025-02-24 11:55:00,81.34,81.38,81.34,81.37,13723.0,80.1055,80.1449,80.1055,80.135,13723.0
2025-02-24 12:00:00,81.37,81.37,81.35,81.35,13068.0,80.135,80.135,80.1153,80.1153,13068.0
2025-02-24 12:05:00,81.35,81.36,81.34,81.36,32076.0,80.1153,80.1252,80.1055,80.1252,32076.0
2025-02-24 12:10:00,81.36,81.36,81.34,81.34,102562.0,80.1252,80.1252,80.1055,80.1055,102562.0
2025-02-24 12:15:00,81.34,81.35,81.34,81.35,70169.0,80.1055,80.1153,80.1055,80.1153,70169.0
2025-02-24 12:20:00,81.34,81.36,81.33,81.34,29435.0,80.1055,80.1252,80.0956,80.1055,29435.0
2025-02-24 12:25:00,81.34,81.35,81.33,81.35,8154.0,80.1055,80.1153,80.0956,80.1153,8154.0
2025-02-24 12:30:00,81.34,81.36,81.34,81.35,10782.0,80.1055,80.1252,80.1055,80.1153,10782.0
2025-02-24 12:35:00,81.36,81.37,81.35,81.37,22618.0,80.1252,80.135,80.1153,80.135,22618.0
2025-02-24 12:40:00,81.36,81.37,81.34,81.34,20994.0,80.1252,80.135,80.1055,80.1055,20994.0
2025-02-24 12:45:00,81.34,81.36,81.34,81.36,20220.0,80.1055,80.1252,80.1055,80.1252,20220.0
2025-02-24 12:50:00,81.35,81.39,81.35,81.38,23560.0,80.1153,80.1547,80.1153,80.1449,23560.0
2025-02-24 12:55:00,81.38,81.38,81.35,81.36,17242.0,80.1449,80.1449,80.1153,80.1252,17242.0
2025-02-24 13:00:00,81.36,81.4,81.34,81.39,25164.0,80.1252,80.1646,80.1055,80.1547,25164.0
2025-02-24 13:05:00,81.4,81.44,81.39,81.42,66688.0,80.1646,80.204,80.1547,80.1843,66688.0
2025-02-24 13:10:00,81.43,81.44,81.41,81.43,16100.0,80.1941,80.204,80.1744,80.1941,16100.0
2025-02-24 13:15:00,81.42,81.43,81.4,81.41,13788.0,80.1843,80.1941,80.1646,80.1744,13788.0
2025-02-24 13:20:00,81.41,81.43,81.41,81.41,25014.0,80.1744,80.1941,80.1744,80.1744,25014.0
2025-02-24 13:25:00,81.41,81.43,81.4,81.43,12779.0,80.1744,80.1941,80.1646,80.1941,12779.0
2025-02-24 13:30:00,81.42,81.44,81.41,81.44,23384.0,80.1843,80.204,80.1744,80.204,23384.0
2025-02-24 13:35:00,81.44,81.44,81.42,81.43,76966.0,80.204,80.204,80.1843,80.1941,76966.0
2025-02-24 13:40:00,81.42,81.43,81.41,81.42,135300.0,80.1843,80.1941,80.1744,80.1843,135300.0
2025-02-24 13:45:00,81.42,81.42,81.4,81.41,119429.0,80.1843,80.1843,80.1646,80.1744,119429.0
2025-02-24 13:50:00,81.4,81.41,81.39,81.4,99226.0,80.1646,80.1744,80.1547,80.1646,99226.0
2025-02-24 13:55:00,81.4,81.4,81.38,81.39,42818.0,80.1646,80.1646,80.1449,80.1547,42818.0
2025-02-24 14:00:00,81.39,81.39,81.37,81.38,15202.0,80.1547,80.1547,80.135,80.1449,15202.0
2025-02-24 14:05:00,81.38,81.38,81.36,81.38,16320.0,80.1449,80.1449,80.1252,80.1449,16320.0
2025-02-24 14:10:00,81.38,81.39,81.37,81.39,61195.0,80.1449,80.1547,80.135,80.1547,61195.0
2025-02-24 14:15:00,81.39,81.4,81.38,81.39,21614.0,80.1547,80.1646,80.1449,80.1547,21614.0
2025-02-24 14:20:00,81.4,81.4,81.36,81.37,19328.0,80.1646,80.1646,80.1252,80.135,19328.0
2025-02-24 14:25:00,81.37,81.38,81.36,81.37,220343.0,80.135,80.1449,80.1252,80.135,220343.0
2025-02-24 14:30:00,81.36,81.36,81.32,81.34,21512.0,80.1252,80.1252,80.0858,80.1055,21512.0
2025-02-24 14:35:00,81.34,81.34,81.32,81.33,21927.0,80.1055,80.1055,80.0858,80.0956,21927.0
2025-02-24 14:40:00,81.33,81.36,81.31,81.35,19853.0,80.0956,80.1252,80.0759,80.1153,19853.0
2025-02-24 14:45:00,81.35,81.37,81.35,81.37,67889.0,80.1153,80.135,80.1153,80.135,67889.0
2025-02-24 14:50:00,81.37,81.38,81.36,81.38,34083.0,80.135,80.1449,80.1252,80.1449,34083.0
2025-02-24 14:55:00,81.37,81.4,81.37,81.4,40842.0,80.135,80.1646,80.135,80.1646,40842.0
2025-02-24 15:00:00,81.4,81.4,81.38,81.39,30097.0,80.1646,80.1646,80.1449,80.1547,30097.0
2025-02-24 15:05:00,81.39,81.4,81.38,81.4,20209.0,80.1547,80.1646,80.1449,80.1646,20209.0
2025-02-24 15:10:00,81.39,81.41,81.39,81.39,21560.0,80.1547,80.1744,80.1547,80.1547,21560.0
2025-02-24 15:15:00,81.39,81.4,81.38,81.39,31785.0,80.1547,80.1646,80.1449,80.1547,31785.0
2025-02-24 15:20:00,81.39,81.4,81.37,81.39,64887.0,80.1547,80.1646,80.135,80.1547,64887.0
2025-02-24 15:25:00,81.39,81.39,81.38,81.39,85244.0,80.1547,80.1547,80.1449,80.1547,85244.0
2025-02-24 15:30:00,81.39,81.39,81.37,81.38,64740.0,80.1547,80.1547,80.135,80.1449,64740.0
2025-02-24 15:35:00,81.38,81.38,81.37,81.38,13635.0,80.1449,80.1449,80.135,80.1449,13635.0
2025-02-24 15:40:00,81.38,81.38,81.37,81.38,31240.0,80.1449,80.1449,80.135,80.1449,31240.0
2025-02-24 15:45:00,81.38,81.38,81.34,81.34,43325.0,80.1449,80.1449,80.1055,80.1055,43325.0
2025-02-24 15:50:00,81.34,81.35,81.33,81.34,75362.0,80.1055,80.1153,80.0956,80.1055,75362.0
2025-02-24 15:55:00,81.34,81.35,81.33,81.34,58636.0,80.1055,80.1153,80.0956,80.1055,58636.0
2025-02-25 09:30:00,81.7,81.73,81.69,81.7,232389.0,80.46,80.4896,80.4502,80.46,232389.0
2025-02-25 09:35:00,81.7,81.72,81.64,81.65,17919.0,80.46,80.4797,80.4009,80.4108,17919.0
2025-02-25 09:40:00,81.65,81.71,81.64,81.66,201980.0,80.4108,80.4699,80.4009,80.4206,201980.0
2025-02-25 09:45:00,81.67,81.69,81.66,81.67,36858.0,80.4305,80.4502,80.4206,80.4305,36858.0
2025-02-25 09:50:00,81.67,81.71,81.66,81.7,36146.0,80.4305,80.4699,80.4206,80.46,36146.0
2025-02-25 09:55:00,81.7,81.71,81.69,81.7,24282.0,80.46,80.4699,80.4502,80.46,24282.0
2025-02-25 10:00:00,81.7,81.75,81.69,81.74,78228.0,80.46,80.5093,80.4502,80.4994,78228.0
2025-02-25 10:05:00,81.73,81.75,81.72,81.74,32994.0,80.4896,80.5093,80.4797,80.4994,32994.0
2025-02-25 10:10:00,81.73,81.77,81.73,81.76,136873.0,80.4896,80.529,80.4896,80.5191,136873.0
2025-02-25 10:15:00,81.77,81.8,81.76,81.8,53552.0,80.529,80.5585,80.5191,80.5585,53552.0
2025-02-25 10:20:00,81.79,81.81,81.76,81.77,110322.0,80.5487,80.5684,80.5191,80.529,110322.0
2025-02-25 10:25:00,81.76,81.78,81.74,81.78,45625.0,80.5191,80.5388,80.4994,80.5388,45625.0
2025-02-25 10:30:00,81.79,81.79,81.74,81.75,58939.0,80.5487,80.5487,80.4994,80.5093,58939.0
2025-02-25 10:35:00,81.76,81.77,81.71,81.72,287126.0,80.5191,80.529,80.4699,80.4797,287126.0
2025-02-25 10:40:00,81.7,81.76,81.7,81.75,240505.0,80.46,80.5191,80.46,80.5093,240505.0
2025-02-25 10:45:00,81.75,81.78,81.74,81.77,383929.0,80.5093,80.5388,80.4994,80.529,383929.0
2025-02-25 10:50:00,81.77,81.77,81.75,81.75,112663.0,80.529,80.529,80.5093,80.5093,112663.0
2025-02-25 10:55:00,81.75,81.77,81.72,81.73,1605017.0,80.5093,80.529,80.4797,80.4896,1605017.0
2025-02-25 11:00:00,81.73,81.74,81.7,81.7,116670.0,80.4896,80.4994,80.46,80.46,116670.0
2025-02-25 11:05:00,81.71,81.72,81.7,81.72,168410.0,80.4699,80.4797,80.46,80.4797,168410.0
2025-02-25 11:10:00,81.71,81.73,81.7,81.72,233126.0,80.4699,80.4896,80.46,80.4797,233126.0
2025-02-25 11:15:00,81.72,81.72,81.69,81.7,210170.0,80.4797,80.4797,80.4502,80.46,210170.0
2025-02-25 11:20:00,81.7,81.73,81.7,81.73,194588.0,80.46,80.4896,80.46,80.4896,194588.0
2025-02-25 11:25:00,81.73,81.74,81.72,81.74,181568.0,80.4896,80.4994,80.4797,80.4994,181568.0
2025-02-25 11:30:00,81.73,81.75,81.73,81.74,58425.0,80.4896,80.5093,80.4896,80.4994,58425.0
2025-02-25 11:35:00,81.73,81.76,81.73,81.73,49670.0,80.4896,80.5191,80.4896,80.4896,49670.0
2025-02-25 11:40:00,81.73,81.74,81.72,81.74,37760.0,80.4896,80.4994,80.4797,80.4994,37760.0
2025-02-25 11:45:00,81.74,81.74,81.71,81.72,12039.0,80.4994,80.4994,80.4699,80.4797,12039.0
2025-02-25 11:50:00,81.72,81.73,81.69,81.7,36751.0,80.4797,80.4896,80.4502,80.46,36751.0
2025-02-25 11:55:00,81.7,81.71,81.67,81.67,21187.0,80.46,80.4699,80.4305,80.4305,21187.0
2025-02-25 12:00:00,81.67,81.69,81.67,81.68,13498.0,80.4305,80.4502,80.4305,80.4403,13498.0
2025-02-25 12:05:00,81.68,81.68,81.67,81.68,17892.0,80.4403,80.4403,80.4305,80.4403,17892.0
2025-02-25 12:10:00,81.67,81.69,81.66,81.69,46572.0,80.4305,80.4502,80.4206,80.4502,46572.0
2025-02-25 12:15:00,81.69,81.7,81.68,81.69,57157.0,80.4502,80.46,80.4403,80.4502,57157.0
2025-02-25 12:20:00,81.69,81.73,81.69,81.73,326291.0,80.4502,80.4896,80.4502,80.4896,326291.0
2025-02-25 12:25:00,81.72,81.74,81.71,81.73,83980.0,80.4797,80.4994,80.4699,80.4896,83980.0
2025-02-25 12:30:00,81.72,81.74,81.71,81.73,70141.0,80.4797,80.4994,80.4699,80.4896,70141.0
2025-02-25 12:35:00,81.73,81.73,81.71,81.73,104161.0,80.4896,80.4896,80.4699,80.4896,104161.0
2025-02-25 12:40:00,81.72,81.74,81.72,81.74,35508.0,80.4797,80.4994,80.4797,80.4994,35508.0
2025-02-25 12:45:00,81.74,81.76,81.73,81.76,17015.0,80.4994,80.5191,80.4896,80.5191,17015.0
2025-02-25 12:50:00,81.77,81.77,81.73,81.74,30563.0,80.529,80.529,80.4896,80.4994,30563.0
2025-02-25 12:55:00,81.73,81.74,81.72,81.73,13581.0,80.4896,80.4994,80.4797,80.4896,13581.0
2025-02-25 13:00:00,81.73,81.77,81.72,81.76,67518.0,80.4896,80.529,80.4797,80.5191,67518.0
2025-02-25 13:05:00,81.76,81.76,81.7,81.71,51941.0,80.5191,80.5191,80.46,80.4699,51941.0
2025-02-25 13:10:00,81.72,81.73,81.71,81.72,12186.0,80.4797,80.4896,80.4699,80.4797,12186.0
2025-02-25 13:15:00,81.72,81.72,81.69,81.71,13850.0,80.4797,80.4797,80.4502,80.4699,13850.0
2025-02-25 13:20:00,81.7,81.72,81.7,81.72,11791.0,80.46,80.4797,80.46,80.4797,11791.0
2025-02-25 13:25:00,81.71,81.72,81.69,81.71,11308.0,80.4699,80.4797,80.4502,80.4699,11308.0
2025-02-25 13:30:00,81.71,81.73,81.7,81.73,8097.0,80.4699,80.4896,80.46,80.4896,8097.0
2025-02-25 13:35:00,81.73,81.73,81.71,81.73,10245.0,80.4896,80.4896,80.4699,80.4896,10245.0
2025-02-25 13:40:00,81.72,81.72,81.69,81.7,79005.0,80.4797,80.4797,80.4502,80.46,79005.0
2025-02-25 13:45:00,81.69,81.7,81.69,81.69,33557.0,80.4502,80.46,80.4502,80.4502,33557.0
2025-02-25 13:50:00,81.69,81.71,81.69,81.7,21024.0,80.4502,80.4699,80.4502,80.46,21024.0
2025-02-25 13:55:00,81.7,81.71,81.69,81.7,19394.0,80.46,80.4699,80.4502,80.46,19394.0
2025-02-25 14:00:00,81.71,81.74,81.7,81.73,19545.0,80.4699,80.4994,80.46,80.4896,19545.0
2025-02-25 14:05:00,81.73,81.74,81.72,81.73,17296.0,80.4896,80.4994,80.4797,80.4896,17296.0
2025-02-25 14:10:00,81.73,81.75,81.72,81.75,15575.0,80.4896,80.5093,80.4797,80.5093,15575.0
2025-02-25 14:15:00,81.74,81.74,81.7,81.71,32763.0,80.4994,80.4994,80.46,80.4699,32763.0
2025-02-25 14:20:00,81.71,81.73,81.71,81.73,16027.0,80.4699,80.4896,80.4699,80.4896,16027.0
2025-02-25 14:25:00,81.73,81.73,81.71,81.72,17724.0,80.4896,80.4896,80.4699,80.4797,17724.0
2025-02-25 14:30:00,81.72,81.72,81.7,81.72,15503.0,80.4797,80.4797,80.46,80.4797,15503.0
2025-02-25 14:35:00,81.72,81.72,81.71,81.71,8747.0,80.4797,80.4797,80.4699,80.4699,8747.0
2025-02-25 14:40:00,81.71,81.74,81.71,81.73,93768.0,80.4699,80.4994,80.4699,80.4896,93768.0
2025-02-25 14:45:00,81.73,81.75,81.73,81.75,114498.0,80.4896,80.5093,80.4896,80.5093,114498.0
2025-02-25 14:50:00,81.75,81.76,81.74,81.76,18998.0,80.5093,80.5191,80.4994,80.5191,18998.0
2025-02-25 14:55:00,81.75,81.78,81.75,81.77,74838.0,80.5093,80.5388,80.5093,80.529,74838.0
2025-02-25 15:00:00,81.77,81.79,81.76,81.78,52574.0,80.529,80.5487,80.5191,80.5388,52574.0
2025-02-25 15:05:00,81.78,81.8,81.77,81.8,48684.0,80.5388,80.5585,80.529,80.5585,48684.0
2025-02-25 15:10:00,81.8,81.8,81.77,81.78,34334.0,80.5585,80.5585,80.529,80.5388,34334.0
2025-02-25 15:15:00,81.78,81.79,81.77,81.79,53825.0,80.5388,80.5487,80.529,80.5487,53825.0
2025-02-25 15:20:00,81.79,81.79,81.77,81.78,51091.0,80.5487,80.5487,80.529,80.5388,51091.0
2025-02-25 15:25:00,81.77,81.79,81.77,81.79,51785.0,80.529,80.5487,80.529,80.5487,51785.0
2025-02-25 15:30:00,81.79,81.79,81.77,81.78,27605.0,80.5487,80.5487,80.529,80.5388,27605.0
2025-02-25 15:35:00,81.78,81.79,81.76,81.78,65580.0,80.5388,80.5487,80.5191,80.5388,65580.0
2025-02-25 15:40:00,81.78,81.79,81.77,81.79,232303.0,80.5388,80.5487,80.529,80.5487,232303.0
2025-02-25 15:45:00,81.79,81.79,81.78,81.79,25982.0,80.5487,80.5487,80.5388,80.5487,25982.0
2025-02-25 15:50:00,81.78,81.79,81.77,81.78,45127.0,80.5388,80.5487,80.529,80.5388,45127.0
2025-02-25 15:55:00,81.78,81.79,81.77,81.78,568964.0,80.5388,80.5487,80.529,80.5388,568964.0
2025-02-26 09:30:00,81.81,81.81,81.73,81.81,41135.0,80.5684,80.5684,80.4896,80.5684,41135.0
2025-02-26 09:35:00,81.81,81.82,81.77,81.78,16269.0,80.5684,80.5782,80.529,80.5388,16269.0
2025-02-26 09:40:00,81.79,81.79,81.77,81.79,17562.0,80.5487,80.5487,80.529,80.5487,17562.0
2025-02-26 09:45:00,81.78,81.78,81.74,81.75,22616.0,80.5388,80.5388,80.4994,80.5093,22616.0
2025-02-26 09:50:00,81.75,81.75,81.73,81.73,49671.0,80.5093,80.5093,80.4896,80.4896,49671.0
2025-02-26 09:55:00,81.74,81.75,81.73,81.73,16043.0,80.4994,80.5093,80.4896,80.4896,16043.0
2025-02-26 10:00:00,81.73,81.76,81.71,81.73,171504.0,80.4896,80.5191,80.4699,80.4896,171504.0
2025-02-26 10:05:00,81.73,81.73,81.7,81.7,48400.0,80.4896,80.4896,80.46,80.46,48400.0
2025-02-26 10:10:00,81.7,81.73,81.69,81.72,59919.0,80.46,80.4896,80.4502,80.4797,59919.0
2025-02-26 10:15:00,81.72,81.72,81.71,81.72,22938.0,80.4797,80.4797,80.4699,80.4797,22938.0
2025-02-26 10:20:00,81.71,81.72,81.68,81.69,68535.0,80.4699,80.4797,80.4403,80.4502,68535.0
2025-02-26 10:25:00,81.69,81.73,81.68,81.71,139311.0,80.4502,80.4896,80.4403,80.4699,139311.0
2025-02-26 10:30:00,81.72,81.73,81.7,81.73,288957.0,80.4797,80.4896,80.46,80.4896,288957.0
2025-02-26 10:35:00,81.72,81.74,81.7,81.73,79642.0,80.4797,80.4994,80.46,80.4896,79642.0
2025-02-26 10:40:00,81.73,81.73,81.71,81.72,87182.0,80.4896,80.4896,80.4699,80.4797,87182.0
2025-02-26 10:45:00,81.71,81.73,81.71,81.72,106672.0,80.4699,80.4896,80.4699,80.4797,106672.0
2025-02-26 10:50:00,81.72,81.73,81.7,81.71,90397.0,80.4797,80.4896,80.46,80.4699,90397.0
2025-02-26 10:55:00,81.72,81.73,81.71,81.73,67963.0,80.4797,80.4896,80.4699,80.4896,67963.0
2025-02-26 11:00:00,81.72,81.74,81.7,81.73,313752.0,80.4797,80.4994,80.46,80.4896,313752.0
2025-02-26 11:05:00,81.73,81.74,81.72,81.73,314717.0,80.4896,80.4994,80.4797,80.4896,314717.0
2025-02-26 11:10:00,81.73,81.75,81.73,81.75,87869.0,80.4896,80.5093,80.4896,80.5093,87869.0
2025-02-26 11:15:00,81.75,81.76,81.73,81.73,16799.0,80.5093,80.5191,80.4896,80.4896,16799.0
2025-02-26 11:20:00,81.74,81.76,81.73,81.74,16142.0,80.4994,80.5191,80.4896,80.4994,16142.0
2025-02-26 11:25:00,81.75,81.76,81.73,81.75,41688.0,80.5093,80.5191,80.4896,80.5093,41688.0
2025-02-26 11:30:00,81.75,81.77,81.75,81.76,47701.0,80.5093,80.529,80.5093,80.5191,47701.0
2025-02-26 11:35:00,81.77,81.78,81.76,81.76,47045.0,80.529,80.5388,80.5191,80.5191,47045.0
2025-02-26 11:40:00,81.77,81.78,81.76,81.77,8924.0,80.529,80.5388,80.5191,80.529,8924.0
2025-02-26 11:45:00,81.77,81.78,81.76,81.76,41754.0,80.529,80.5388,80.5191,80.5191,41754.0
2025-02-26 11:50:00,81.77,81.77,81.76,81.76,11414.0,80.529,80.529,80.5191,80.5191,11414.0
2025-02-26 11:55:00,81.76,81.78,81.75,81.77,10709.0,80.5191,80.5388,80.5093,80.529,10709.0
2025-02-26 12:00:00,81.78,81.8,81.77,81.78,11450.0,80.5388,80.5585,80.529,80.5388,11450.0
2025-02-26 12:05:00,81.78,81.8,81.77,81.78,507579.0,80.5388,80.5585,80.529,80.5388,507579.0
2025-02-26 12:10:00,81.78,81.79,81.77,81.79,132771.0,80.5388,80.5487,80.529,80.5487,132771.0
2025-02-26 12:15:00,81.79,81.79,81.77,81.78,140913.0,80.5487,80.5487,80.529,80.5388,140913.0
2025-02-26 12:20:00,81.78,81.79,81.77,81.79,100489.0,80.5388,80.5487,80.529,80.5487,100489.0
2025-02-26 12:25:00,81.79,81.8,81.78,81.8,142610.0,80.5487,80.5585,80.5388,80.5585,142610.0
2025-02-26 12:30:00,81.8,81.82,81.79,81.81,73534.0,80.5585,80.5782,80.5487,80.5684,73534.0
2025-02-26 12:35:00,81.81,81.83,81.81,81.81,61208.0,80.5684,80.5881,80.5684,80.5684,61208.0
2025-02-26 12:40:00,81.81,81.83,81.81,81.82,69194.0,80.5684,80.5881,80.5684,80.5782,69194.0
2025-02-26 12:45:00,81.82,81.83,81.8,81.8,20093.0,80.5782,80.5881,80.5585,80.5585,20093.0
2025-02-26 12:50:00,81.81,81.81,81.78,81.79,29147.0,80.5684,80.5684,80.5388,80.5487,29147.0
2025-02-26 12:55:00,81.8,81.8,81.76,81.77,43401.0,80.5585,80.5585,80.5191,80.529,43401.0
2025-02-26 13:00:00,81.77,81.81,81.76,81.81,237817.0,80.529,80.5684,80.5191,80.5684,237817.0
2025-02-26 13:05:00,81.81,81.82,81.8,81.82,26577.0,80.5684,80.5782,80.5585,80.5782,26577.0
2025-02-26 13:10:00,81.82,81.82,81.8,81.81,20698.0,80.5782,80.5782,80.5585,80.5684,20698.0
2025-02-26 13:15:00,81.81,81.85,81.81,81.84,15584.0,80.5684,80.6077,80.5684,80.5979,15584.0
2025-02-26 13:20:00,81.84,81.86,81.84,81.86,45513.0,80.5979,80.6176,80.5979,80.6176,45513.0
2025-02-26 13:25:00,81.86,81.91,81.85,81.9,67610.0,80.6176,80.6668,80.6077,80.657,67610.0
2025-02-26 13:30:00,81.9,81.9,81.88,81.88,16959.0,80.657,80.657,80.6373,80.6373,16959.0
2025-02-26 13:35:00,81.88,81.9,81.87,81.88,45706.0,80.6373,80.657,80.6274,80.6373,45706.0
2025-02-26 13:40:00,81.87,81.9,81.87,81.89,31790.0,80.6274,80.657,80.6274,80.6471,31790.0
2025-02-26 13:45:00,81.89,81.89,81.85,81.85,10577.0,80.6471,80.6471,80.6077,80.6077,10577.0
2025-02-26 13:50:00,81.86,81.88,81.86,81.88,6658.0,80.6176,80.6373,80.6176,80.6373,6658.0
2025-02-26 13:55:00,81.88,81.9,81.87,81.9,112059.0,80.6373,80.657,80.6274,80.657,112059.0
2025-02-26 14:00:00,81.9,81.9,81.88,81.9,35425.0,80.657,80.657,80.6373,80.657,35425.0
2025-02-26 14:05:00,81.9,81.92,81.89,81.92,244098.0,80.657,80.6767,80.6471,80.6767,244098.0
2025-02-26 14:10:00,81.92,81.92,81.9,81.91,96019.0,80.6767,80.6767,80.657,80.6668,96019.0
2025-02-26 14:15:00,81.9,81.91,81.88,81.9,67643.0,80.657,80.6668,80.6373,80.657,67643.0
2025-02-26 14:20:00,81.9,81.9,81.88,81.89,35513.0,80.657,80.657,80.6373,80.6471,35513.0
2025-02-26 14:25:00,81.9,81.91,81.9,81.91,34040.0,80.657,80.6668,80.657,80.6668,34040.0
2025-02-26 14:30:00,81.91,81.92,81.89,81.89,42228.0,80.6668,80.6767,80.6471,80.6471,42228.0
2025-02-26 14:35:00,81.89,81.9,81.88,81.9,38934.0,80.6471,80.657,80.6373,80.657,38934.0
2025-02-26 14:40:00,81.9,81.92,81.9,81.92,113158.0,80.657,80.6767,80.657,80.6767,113158.0
2025-02-26 14:45:00,81.92,81.93,81.91,81.92,29993.0,80.6767,80.6865,80.6668,80.6767,29993.0
2025-02-26 14:50:00,81.93,81.93,81.92,81.92,16561.0,80.6865,80.6865,80.6767,80.6767,16561.0
2025-02-26 14:55:00,81.92,81.93,81.9,81.91,47336.0,80.6767,80.6865,80.657,80.6668,47336.0
2025-02-26 15:00:00,81.91,81.92,81.89,81.91,42836.0,80.6668,80.6767,80.6471,80.6668,42836.0
2025-02-26 15:05:00,81.92,81.92,81.9,81.92,30884.0,80.6767,80.6767,80.657,80.6767,30884.0
2025-02-26 15:10:00,81.91,81.92,81.9,81.91,265658.0,80.6668,80.6767,80.657,80.6668,265658.0
2025-02-26 15:15:00,81.91,81.92,81.9,81.92,53183.0,80.6668,80.6767,80.657,80.6767,53183.0
2025-02-26 15:20:00,81.92,81.93,81.91,81.92,288818.0,80.6767,80.6865,80.6668,80.6767,288818.0
2025-02-26 15:25:00,81.92,81.94,81.92,81.94,66684.0,80.6767,80.6964,80.6767,80.6964,66684.0
2025-02-26 15:30:00,81.94,81.95,81.93,81.95,76212.0,80.6964,80.7062,80.6865,80.7062,76212.0
2025-02-26 15:35:00,81.95,81.95,81.93,81.93,7854.0,80.7062,80.7062,80.6865,80.6865,7854.0
2025-02-26 15:40:00,81.93,81.94,81.92,81.93,22070.0,80.6865,80.6964,80.6767,80.6865,22070.0
2025-02-26 15:45:00,81.93,81.94,81.92,81.94,24066.0,80.6865,80.6964,80.6767,80.6964,24066.0
2025-02-26 15:50:00,81.94,81.94,81.9,81.92,116475.0,80.6964,80.6964,80.657,80.6767,116475.0
2025-02-26 15:55:00,81.92,81.92,81.9,81.92,180135.0,80.6767,80.6767,80.657,80.6767,180135.0
2025-02-27 09:30:00,81.73,81.75,81.71,81.71,45583.0,80.4896,80.5093,80.4699,80.4699,45583.0
2025-02-27 09:35:00,81.71,81.74,81.7,81.73,38305.0,80.4699,80.4994,80.46,80.4896,38305.0
2025-02-27 09:40:00,81.73,81.78,81.72,81.78,85190.0,80.4896,80.5388,80.4797,80.5388,85190.0
2025-02-27 09:45:00,81.78,81.79,81.75,81.79,43789.0,80.5388,80.5487,80.5093,80.5487,43789.0
2025-02-27 09:50:00,81.79,81.79,81.76,81.78,13664.0,80.5487,80.5487,80.5191,80.5388,13664.0
2025-02-27 09:55:00,81.79,81.83,81.78,81.81,92086.0,80.5487,80.5881,80.5388,80.5684,92086.0
2025-02-27 10:00:00,81.81,81.85,81.79,81.8,58321.0,80.5684,80.6077,80.5487,80.5585,58321.0
2025-02-27 10:05:00,81.8,81.8,81.78,81.8,39317.0,80.5585,80.5585,80.5388,80.5585,39317.0
2025-02-27 10:10:00,81.79,81.79,81.76,81.77,24457.0,80.5487,80.5487,80.5191,80.529,24457.0
2025-02-27 10:15:00,81.76,81.78,81.73,81.74,46242.0,80.5191,80.5388,80.4896,80.4994,46242.0
2025-02-27 10:20:00,81.74,81.74,81.7,81.73,56418.0,80.4994,80.4994,80.46,80.4896,56418.0
2025-02-27 10:25:00,81.73,81.76,81.73,81.75,108496.0,80.4896,80.5191,80.4896,80.5093,108496.0
2025-02-27 10:30:00,81.75,81.75,81.72,81.73,77455.0,80.5093,80.5093,80.4797,80.4896,77455.0
2025-02-27 10:35:00,81.73,81.76,81.69,81.7,53529.0,80.4896,80.5191,80.4502,80.46,53529.0
2025-02-27 10:40:00,81.71,81.74,81.71,81.74,14732.0,80.4699,80.4994,80.4699,80.4994,14732.0
2025-02-27 10:45:00,81.75,81.76,81.73,81.74,10563.0,80.5093,80.5191,80.4896,80.4994,10563.0
2025-02-27 10:50:00,81.73,81.74,81.71,81.73,10633.0,80.4896,80.4994,80.4699,80.4896,10633.0
2025-02-27 10:55:00,81.73,81.73,81.7,81.73,10846.0,80.4896,80.4896,80.46,80.4896,10846.0
2025-02-27 11:00:00,81.73,81.76,81.71,81.76,67482.0,80.4896,80.5191,80.4699,80.5191,67482.0
2025-02-27 11:05:00,81.76,81.77,81.74,81.75,39920.0,80.5191,80.529,80.4994,80.5093,39920.0
2025-02-27 11:10:00,81.75,81.76,81.73,81.76,34011.0,80.5093,80.5191,80.4896,80.5191,34011.0
2025-02-27 11:15:00,81.75,81.77,81.72,81.73,62925.0,80.5093,80.529,80.4797,80.4896,62925.0
2025-02-27 11:20:00,81.72,81.73,81.71,81.73,5978.0,80.4797,80.4896,80.4699,80.4896,5978.0
2025-02-27 11:25:00,81.73,81.76,81.72,81.76,8173.0,80.4896,80.5191,80.4797,80.5191,8173.0
2025-02-27 11:30:00,81.76,81.76,81.74,81.75,19574.0,80.5191,80.5191,80.4994,80.5093,19574.0
2025-02-27 11:35:00,81.74,81.76,81.74,81.75,12308.0,80.4994,80.5191,80.4994,80.5093,12308.0
2025-02-27 11:40:00,81.75,81.79,81.74,81.78,8167.0,80.5093,80.5487,80.4994,80.5388,8167.0
2025-02-27 11:45:00,81.78,81.78,81.76,81.78,20327.0,80.5388,80.5388,80.5191,80.5388,20327.0
2025-02-27 11:50:00,81.78,81.78,81.75,81.76,12323.0,80.5388,80.5388,80.5093,80.5191,12323.0
2025-02-27 11:55:00,81.75,81.76,81.74,81.76,14908.0,80.5093,80.5191,80.4994,80.5191,14908.0
2025-02-27 12:00:00,81.76,81.76,81.73,81.75,29549.0,80.5191,80.5191,80.4896,80.5093,29549.0
2025-02-27 12:05:00,81.74,81.75,81.73,81.74,14133.0,80.4994,80.5093,80.4896,80.4994,14133.0
2025-02-27 12:10:00,81.73,81.75,81.72,81.74,199966.0,80.4896,80.5093,80.4797,80.4994,199966.0
2025-02-27 12:15:00,81.73,81.74,81.72,81.73,35643.0,80.4896,80.4994,80.4797,80.4896,35643.0
2025-02-27 12:20:00,81.73,81.75,81.72,81.74,18418.0,80.4896,80.5093,80.4797,80.4994,18418.0
2025-02-27 12:25:00,81.74,81.75,81.73,81.73,16645.0,80.4994,80.5093,80.4896,80.4896,16645.0
2025-02-27 12:30:00,81.74,81.74,81.72,81.73,10542.0,80.4994,80.4994,80.4797,80.4896,10542.0
2025-02-27 12:35:00,81.73,81.74,81.72,81.72,14623.0,80.4896,80.4994,80.4797,80.4797,14623.0
2025-02-27 12:40:00,81.72,81.73,81.7,81.71,14551.0,80.4797,80.4896,80.46,80.4699,14551.0
2025-02-27 12:45:00,81.7,81.71,81.69,81.7,9603.0,80.46,80.4699,80.4502,80.46,9603.0
2025-02-27 12:50:00,81.69,81.69,81.67,81.69,184336.0,80.4502,80.4502,80.4305,80.4502,184336.0
2025-02-27 12:55:00,81.69,81.7,81.68,81.7,237977.0,80.4502,80.46,80.4403,80.46,237977.0
2025-02-27 13:00:00,81.7,81.72,81.69,81.71,376314.0,80.46,80.4797,80.4502,80.4699,376314.0
2025-02-27 13:05:00,81.7,81.7,81.69,81.7,14164.0,80.46,80.46,80.4502,80.46,14164.0
2025-02-27 13:10:00,81.7,81.72,81.7,81.72,16995.0,80.46,80.4797,80.46,80.4797,16995.0
2025-02-27 13:15:00,81.71,81.73,81.71,81.72,15843.0,80.4699,80.4896,80.4699,80.4797,15843.0
2025-02-27 13:20:00,81.73,81.73,81.7,81.71,21220.0,80.4896,80.4896,80.46,80.4699,21220.0
2025-02-27 13:25:00,81.71,81.72,81.7,81.72,39558.0,80.4699,80.4797,80.46,80.4797,39558.0
2025-02-27 13:30:00,81.72,81.72,81.71,81.72,50877.0,80.4797,80.4797,80.4699,80.4797,50877.0
2025-02-27 13:35:00,81.72,81.73,81.71,81.73,156862.0,80.4797,80.4896,80.4699,80.4896,156862.0
2025-02-27 13:40:00,81.73,81.73,81.7,81.7,99199.0,80.4896,80.4896,80.46,80.46,99199.0
2025-02-27 13:45:00,81.71,81.72,81.7,81.72,9834.0,80.4699,80.4797,80.46,80.4797,9834.0
2025-02-27 13:50:00,81.72,81.72,81.71,81.72,28376.0,80.4797,80.4797,80.4699,80.4797,28376.0
2025-02-27 13:55:00,81.72,81.73,81.71,81.73,24654.0,80.4797,80.4896,80.4699,80.4896,24654.0
2025-02-27 14:00:00,81.73,81.74,81.72,81.73,262091.0,80.4896,80.4994,80.4797,80.4896,262091.0
2025-02-27 14:05:00,81.73,81.73,81.71,81.72,36955.0,80.4896,80.4896,80.4699,80.4797,36955.0
2025-02-27 14:10:00,81.73,81.73,81.71,81.73,20887.0,80.4896,80.4896,80.4699,80.4896,20887.0
2025-02-27 14:15:00,81.73,81.73,81.71,81.72,535181.0,80.4896,80.4896,80.4699,80.4797,535181.0
2025-02-27 14:20:00,81.71,81.72,81.7,81.7,96520.0,80.4699,80.4797,80.46,80.46,96520.0
2025-02-27 14:25:00,81.7,81.71,81.68,81.68,136427.0,80.46,80.4699,80.4403,80.4403,136427.0
2025-02-27 14:30:00,81.67,81.72,81.67,81.72,78145.0,80.4305,80.4797,80.4305,80.4797,78145.0
2025-02-27 14:35:00,81.71,81.73,81.7,81.72,12361.0,80.4699,80.4896,80.46,80.4797,12361.0
2025-02-27 14:40:00,81.72,81.74,81.71,81.74,42177.0,80.4797,80.4994,80.4699,80.4994,42177.0
2025-02-27 14:45:00,81.74,81.74,81.72,81.74,37419.0,80.4994,80.4994,80.4797,80.4994,37419.0
2025-02-27 14:50:00,81.73,81.75,81.73,81.73,96347.0,80.4896,80.5093,80.4896,80.4896,96347.0
2025-02-27 14:55:00,81.73,81.74,81.72,81.73,414436.0,80.4896,80.4994,80.4797,80.4896,414436.0
2025-02-27 15:00:00,81.74,81.75,81.74,81.75,26866.0,80.4994,80.5093,80.4994,80.5093,26866.0
2025-02-27 15:05:00,81.75,81.76,81.74,81.74,291648.0,80.5093,80.5191,80.4994,80.4994,291648.0
2025-02-27 15:10:00,81.74,81.75,81.73,81.75,57807.0,80.4994,80.5093,80.4896,80.5093,57807.0
2025-02-27 15:15:00,81.75,81.76,81.73,81.76,295038.0,80.5093,80.5191,80.4896,80.5191,295038.0
2025-02-27 15:20:00,81.76,81.76,81.74,81.74,81346.0,80.5191,80.5191,80.4994,80.4994,81346.0
2025-02-27 15:25:00,81.74,81.75,81.72,81.75,100759.0,80.4994,80.5093,80.4797,80.5093,100759.0
2025-02-27 15:30:00,81.75,81.76,81.74,81.75,63468.0,80.5093,80.5191,80.4994,80.5093,63468.0
2025-02-27 15:35:00,81.75,81.75,81.74,81.75,241564.0,80.5093,80.5093,80.4994,80.5093,241564.0
2025-02-27 15:40:00,81.74,81.76,81.73,81.76,312821.0,80.4994,80.5191,80.4896,80.5191,312821.0
2025-02-27 15:45:00,81.76,81.76,81.74,81.75,90568.0,80.5191,80.5191,80.4994,80.5093,90568.0
2025-02-27 15:50:00,81.73,81.74,81.72,81.74,34248.0,80.4896,80.4994,80.4797,80.4994,34248.0
2025-02-27 15:55:00,81.73,81.76,81.73,81.76,132355.0,80.4896,80.5191,80.4896,80.5191,132355.0
2025-02-28 09:30:00,81.88,81.97,81.88,81.94,41838.0,80.6373,80.7259,80.6373,80.6964,41838.0
2025-02-28 09:35:00,81.94,81.94,81.85,81.86,182996.0,80.6964,80.6964,80.6077,80.6176,182996.0
2025-02-28 09:40:00,81.86,81.89,81.83,81.84,97755.0,80.6176,80.6471,80.5881,80.5979,97755.0
2025-02-28 09:45:00,81.84,81.86,81.82,81.84,195304.0,80.5979,80.6176,80.5782,80.5979,195304.0
2025-02-28 09:50:00,81.83,81.89,81.83,81.88,56608.0,80.5881,80.6471,80.5881,80.6373,56608.0
2025-02-28 09:55:00,81.88,81.89,81.86,81.88,47703.0,80.6373,80.6471,80.6176,80.6373,47703.0
2025-02-28 10:00:00,81.88,81.9,81.86,81.88,67371.0,80.6373,80.657,80.6176,80.6373,67371.0
2025-02-28 10:05:00,81.88,81.92,81.87,81.91,45756.0,80.6373,80.6767,80.6274,80.6668,45756.0
2025-02-28 10:10:00,81.91,81.93,81.89,81.89,41942.0,80.6668,80.6865,80.6471,80.6471,41942.0
2025-02-28 10:15:00,81.9,81.9,81.85,81.87,97783.0,80.657,80.657,80.6077,80.6274,97783.0
2025-02-28 10:20:00,81.87,81.87,81.84,81.84,41458.0,80.6274,80.6274,80.5979,80.5979,41458.0
2025-02-28 10:25:00,81.84,81.85,81.81,81.81,51440.0,80.5979,80.6077,80.5684,80.5684,51440.0
2025-02-28 10:30:00,81.82,81.83,81.79,81.81,119909.0,80.5782,80.5881,80.5487,80.5684,119909.0
2025-02-28 10:35:00,81.81,81.83,81.8,81.83,72015.0,80.5684,80.5881,80.5585,80.5881,72015.0
2025-02-28 10:40:00,81.83,81.85,81.82,81.84,29315.0,80.5881,80.6077,80.5782,80.5979,29315.0
2025-02-28 10:45:00,81.84,81.86,81.84,81.86,87346.0,80.5979,80.6176,80.5979,80.6176,87346.0
2025-02-28 10:50:00,81.86,81.87,81.84,81.84,51923.0,80.6176,80.6274,80.5979,80.5979,51923.0
2025-02-28 10:55:00,81.85,81.87,81.84,81.86,86629.0,80.6077,80.6274,80.5979,80.6176,86629.0
2025-02-28 11:00:00,81.87,81.88,81.83,81.85,41211.0,80.6274,80.6373,80.5881,80.6077,41211.0
2025-02-28 11:05:00,81.86,81.92,81.86,81.91,37608.0,80.6176,80.6767,80.6176,80.6668,37608.0
2025-02-28 11:10:00,81.91,81.95,81.9,81.95,44677.0,80.6668,80.7062,80.657,80.7062,44677.0
2025-02-28 11:15:00,81.95,81.99,81.94,81.95,212958.0,80.7062,80.7456,80.6964,80.7062,212958.0
2025-02-28 11:20:00,81.95,81.97,81.93,81.97,175226.0,80.7062,80.7259,80.6865,80.7259,175226.0
2025-02-28 11:25:00,81.97,81.98,81.95,81.95,670199.0,80.7259,80.7358,80.7062,80.7062,670199.0
2025-02-28 11:30:00,81.96,81.96,81.9,81.91,24343.0,80.7161,80.7161,80.657,80.6668,24343.0
2025-02-28 11:35:00,81.91,81.92,81.88,81.88,19242.0,80.6668,80.6767,80.6373,80.6373,19242.0
2025-02-28 11:40:00,81.88,81.88,81.84,81.87,10238.0,80.6373,80.6373,80.5979,80.6274,10238.0
2025-02-28 11:45:00,81.87,81.87,81.81,81.81,32399.0,80.6274,80.6274,80.5684,80.5684,32399.0
2025-02-28 11:50:00,81.81,81.86,81.81,81.84,50077.0,80.5684,80.6176,80.5684,80.5979,50077.0
2025-02-28 11:55:00,81.83,81.84,81.82,81.82,23699.0,80.5881,80.5979,80.5782,80.5782,23699.0
2025-02-28 12:00:00,81.83,81.86,81.81,81.84,15346.0,80.5881,80.6176,80.5684,80.5979,15346.0
2025-02-28 12:05:00,81.85,81.88,81.85,81.87,16388.0,80.6077,80.6373,80.6077,80.6274,16388.0
2025-02-28 12:10:00,81.86,81.88,81.86,81.86,25531.0,80.6176,80.6373,80.6176,80.6176,25531.0
2025-02-28 12:15:00,81.87,81.88,81.86,81.88,52775.0,80.6274,80.6373,80.6176,80.6373,52775.0
2025-02-28 12:20:00,81.88,81.89,81.87,81.88,24371.0,80.6373,80.6471,80.6274,80.6373,24371.0
2025-02-28 12:25:00,81.89,81.91,81.88,81.91,37961.0,80.6471,80.6668,80.6373,80.6668,37961.0
2025-02-28 12:30:00,81.91,81.91,81.89,81.9,67954.0,80.6668,80.6668,80.6471,80.657,67954.0
2025-02-28 12:35:00,81.9,81.91,81.89,81.9,107055.0,80.657,80.6668,80.6471,80.657,107055.0
2025-02-28 12:40:00,81.9,81.92,81.89,81.92,41620.0,80.657,80.6767,80.6471,80.6767,41620.0
2025-02-28 12:45:00,81.92,81.94,81.9,81.93,60684.0,80.6767,80.6964,80.657,80.6865,60684.0
2025-02-28 12:50:00,81.92,81.93,81.9,81.91,420783.0,80.6767,80.6865,80.657,80.6668,420783.0
2025-02-28 12:55:00,81.91,81.95,81.9,81.94,1242883.0,80.6668,80.7062,80.657,80.6964,1242883.0
2025-02-28 13:00:00,81.94,81.95,81.91,81.92,243421.0,80.6964,80.7062,80.6668,80.6767,243421.0
2025-02-28 13:05:00,81.92,81.93,81.91,81.92,53934.0,80.6767,80.6865,80.6668,80.6767,53934.0
2025-02-28 13:10:00,81.92,81.93,81.9,81.92,42209.0,80.6767,80.6865,80.657,80.6767,42209.0
2025-02-28 13:15:00,81.93,81.94,81.92,81.92,75666.0,80.6865,80.6964,80.6767,80.6767,75666.0
2025-02-28 13:20:00,81.92,81.93,81.9,81.91,25449.0,80.6767,80.6865,80.657,80.6668,25449.0
2025-02-28 13:25:00,81.9,81.91,81.87,81.87,321655.0,80.657,80.6668,80.6274,80.6274,321655.0
2025-02-28 13:30:00,81.87,81.89,81.86,81.88,47608.0,80.6274,80.6471,80.6176,80.6373,47608.0
2025-02-28 13:35:00,81.88,81.89,81.87,81.89,41779.0,80.6373,80.6471,80.6274,80.6471,41779.0
2025-02-28 13:40:00,81.89,81.92,81.88,81.91,44126.0,80.6471,80.6767,80.6373,80.6668,44126.0
2025-02-28 13:45:00,81.91,81.95,81.91,81.94,43298.0,80.6668,80.7062,80.6668,80.6964,43298.0
2025-02-28 13:50:00,81.94,81.95,81.92,81.93,22008.0,80.6964,80.7062,80.6767,80.6865,22008.0
2025-02-28 13:55:00,81.94,81.98,81.93,81.98,57466.0,80.6964,80.7358,80.6865,80.7358,57466.0
2025-02-28 14:00:00,81.98,81.98,81.94,81.96,256338.0,80.7358,80.7358,80.6964,80.7161,256338.0
2025-02-28 14:05:00,81.96,81.96,81.93,81.94,773589.0,80.7161,80.7161,80.6865,80.6964,773589.0
2025-02-28 14:10:00,81.94,81.96,81.93,81.95,69028.0,80.6964,80.7161,80.6865,80.7062,69028.0
2025-02-28 14:15:00,81.95,81.95,81.91,81.92,32374.0,80.7062,80.7062,80.6668,80.6767,32374.0
2025-02-28 14:20:00,81.92,81.95,81.91,81.94,48747.0,80.6767,80.7062,80.6668,80.6964,48747.0
2025-02-28 14:25:00,81.92,81.93,81.9,81.9,34747.0,80.6767,80.6865,80.657,80.657,34747.0
2025-02-28 14:30:00,81.91,81.92,81.9,81.92,66688.0,80.6668,80.6767,80.657,80.6767,66688.0
2025-02-28 14:35:00,81.92,81.93,81.91,81.92,114312.0,80.6767,80.6865,80.6668,80.6767,114312.0
2025-02-28 14:40:00,81.91,81.91,81.87,81.89,49641.0,80.6668,80.6668,80.6274,80.6471,49641.0
2025-02-28 14:45:00,81.89,81.91,81.88,81.9,108785.0,80.6471,80.6668,80.6373,80.657,108785.0
2025-02-28 14:50:00,81.9,81.91,81.89,81.91,68212.0,80.657,80.6668,80.6471,80.6668,68212.0
2025-02-28 14:55:00,81.9,81.92,81.89,81.9,104605.0,80.657,80.6767,80.6471,80.657,104605.0
2025-02-28 15:00:00,81.91,81.91,81.87,81.89,227413.0,80.6668,80.6668,80.6274,80.6471,227413.0
2025-02-28 15:05:00,81.89,81.89,81.86,81.88,164645.0,80.6471,80.6471,80.6176,80.6373,164645.0
2025-02-28 15:10:00,81.88,81.88,81.86,81.87,87629.0,80.6373,80.6373,80.6176,80.6274,87629.0
2025-02-28 15:15:00,81.88,81.89,81.87,81.89,81601.0,80.6373,80.6471,80.6274,80.6471,81601.0
2025-02-28 15:20:00,81.88,81.89,81.86,81.88,133078.0,80.6373,80.6471,80.6176,80.6373,133078.0
2025-02-28 15:25:00,81.88,81.89,81.86,81.87,707474.0,80.6373,80.6471,80.6176,80.6274,707474.0
2025-02-28 15:30:00,81.87,81.9,81.86,81.9,312828.0,80.6274,80.657,80.6176,80.657,312828.0
2025-02-28 15:35:00,81.89,81.94,81.88,81.92,423714.0,80.6471,80.6964,80.6373,80.6767,423714.0
2025-02-28 15:40:00,81.92,81.98,81.92,81.97,617445.0,80.6767,80.7358,80.6767,80.7259,617445.0
2025-02-28 15:45:00,81.97,82.0,81.96,82.0,311379.0,80.7259,80.7555,80.7161,80.7555,311379.0
2025-02-28 15:50:00,82.0,82.03,81.99,82.0,704041.0,80.7555,80.785,80.7456,80.7555,704041.0
2025-02-28 15:55:00,82.0,82.07,81.96,82.05,539511.0,80.7555,80.8244,80.7161,80.8047,539511.0
2025-03-03 09:30:00,81.56,81.72,81.5,81.58,81667.0,80.6031,80.7612,80.5438,80.6228,81667.0
2025-03-03 09:35:00,81.58,81.62,81.58,81.62,151412.0,80.6228,80.6624,80.6228,80.6624,151412.0
2025-03-03 09:40:00,81.62,81.63,81.6,81.62,119784.0,80.6624,80.6722,80.6426,80.6624,119784.0
2025-03-03 09:45:00,81.62,81.63,81.58,81.63,111685.0,80.6624,80.6722,80.6228,80.6722,111685.0
2025-03-03 09:50:00,81.62,81.65,81.61,81.63,59637.0,80.6624,80.692,80.6525,80.6722,59637.0
2025-03-03 09:55:00,81.63,81.64,81.61,81.62,72859.0,80.6722,80.6821,80.6525,80.6624,72859.0
2025-03-03 10:00:00,81.62,81.73,81.56,81.7,173134.0,80.6624,80.7711,80.6031,80.7414,173134.0
2025-03-03 10:05:00,81.7,81.76,81.69,81.76,270440.0,80.7414,80.8007,80.7315,80.8007,270440.0
2025-03-03 10:10:00,81.76,81.81,81.75,81.8,125420.0,80.8007,80.8501,80.7908,80.8402,125420.0
2025-03-03 10:15:00,81.8,81.82,81.78,81.79,125959.0,80.8402,80.86,80.8205,80.8304,125959.0
2025-03-03 10:20:00,81.79,81.79,81.76,81.78,195232.0,80.8304,80.8304,80.8007,80.8205,195232.0
2025-03-03 10:25:00,81.78,81.78,81.74,81.77,151611.0,80.8205,80.8205,80.781,80.8106,151611.0
2025-03-03 10:30:00,81.77,81.77,81.73,81.73,69731.0,80.8106,80.8106,80.7711,80.7711,69731.0
2025-03-03 10:35:00,81.73,81.78,81.72,81.78,44375.0,80.7711,80.8205,80.7612,80.8205,44375.0
2025-03-03 10:40:00,81.78,81.78,81.75,81.77,98443.0,80.8205,80.8205,80.7908,80.8106,98443.0
2025-03-03 10:45:00,81.77,81.77,81.73,81.73,22207.0,80.8106,80.8106,80.7711,80.7711,22207.0
2025-03-03 10:50:00,81.73,81.76,81.72,81.73,27095.0,80.7711,80.8007,80.7612,80.7711,27095.0
2025-03-03 10:55:00,81.73,81.74,81.71,81.72,28018.0,80.7711,80.781,80.7513,80.7612,28018.0
2025-03-03 11:00:00,81.72,81.72,81.68,81.7,648344.0,80.7612,80.7612,80.7217,80.7414,648344.0
2025-03-03 11:05:00,81.71,81.71,81.68,81.69,33552.0,80.7513,80.7513,80.7217,80.7315,33552.0
2025-03-03 11:10:00,81.69,81.69,81.67,81.69,30744.0,80.7315,80.7315,80.7118,80.7315,30744.0
2025-03-03 11:15:00,81.7,81.75,81.69,81.73,44658.0,80.7414,80.7908,80.7315,80.7711,44658.0
2025-03-03 11:20:00,81.74,81.77,81.73,81.77,43399.0,80.781,80.8106,80.7711,80.8106,43399.0
2025-03-03 11:25:00,81.77,81.79,81.76,81.78,24615.0,80.8106,80.8304,80.8007,80.8205,24615.0
2025-03-03 11:30:00,81.78,81.8,81.76,81.79,71516.0,80.8205,80.8402,80.8007,80.8304,71516.0
2025-03-03 11:35:00,81.78,81.8,81.76,81.79,27076.0,80.8205,80.8402,80.8007,80.8304,27076.0
2025-03-03 11:40:00,81.79,81.81,81.78,81.78,20490.0,80.8304,80.8501,80.8205,80.8205,20490.0
2025-03-03 11:45:00,81.78,81.79,81.77,81.77,19530.0,80.8205,80.8304,80.8106,80.8106,19530.0
2025-03-03 11:50:00,81.77,81.77,81.75,81.77,107380.0,80.8106,80.8106,80.7908,80.8106,107380.0
2025-03-03 11:55:00,81.77,81.79,81.76,81.79,249548.0,80.8106,80.8304,80.8007,80.8304,249548.0
2025-03-03 12:00:00,81.79,81.79,81.77,81.77,13981.0,80.8304,80.8304,80.8106,80.8106,13981.0
2025-03-03 12:05:00,81.78,81.8,81.77,81.8,107467.0,80.8205,80.8402,80.8106,80.8402,107467.0
2025-03-03 12:10:00,81.8,81.81,81.78,81.8,128534.0,80.8402,80.8501,80.8205,80.8402,128534.0
2025-03-03 12:15:00,81.8,81.82,81.79,81.81,118962.0,80.8402,80.86,80.8304,80.8501,118962.0
2025-03-03 12:20:00,81.8,81.8,81.78,81.79,22968.0,80.8402,80.8402,80.8205,80.8304,22968.0
2025-03-03 12:25:00,81.79,81.8,81.78,81.79,84477.0,80.8304,80.8402,80.8205,80.8304,84477.0
2025-03-03 12:30:00,81.78,81.81,81.78,81.8,131225.0,80.8205,80.8501,80.8205,80.8402,131225.0
2025-03-03 12:35:00,81.81,81.83,81.8,81.81,217477.0,80.8501,80.8699,80.8402,80.8501,217477.0
2025-03-03 12:40:00,81.82,81.85,81.81,81.84,245384.0,80.86,80.8897,80.8501,80.8798,245384.0
2025-03-03 12:45:00,81.84,81.87,81.83,81.84,92830.0,80.8798,80.9094,80.8699,80.8798,92830.0
2025-03-03 12:50:00,81.84,81.85,81.84,81.85,107522.0,80.8798,80.8897,80.8798,80.8897,107522.0
2025-03-03 12:55:00,81.84,81.86,81.83,81.84,73735.0,80.8798,80.8995,80.8699,80.8798,73735.0
2025-03-03 13:00:00,81.84,81.86,81.83,81.86,32753.0,80.8798,80.8995,80.8699,80.8995,32753.0
2025-03-03 13:05:00,81.85,81.88,81.85,81.88,14033.0,80.8897,80.9193,80.8897,80.9193,14033.0
2025-03-03 13:10:00,81.88,81.91,81.88,81.89,29332.0,80.9193,80.949,80.9193,80.9292,29332.0
2025-03-03 13:15:00,81.89,81.9,81.88,81.9,47400.0,80.9292,80.9391,80.9193,80.9391,47400.0
2025-03-03 13:20:00,81.9,81.9,81.88,81.89,30127.0,80.9391,80.9391,80.9193,80.9292,30127.0
2025-03-03 13:25:00,81.88,81.89,81.88,81.89,96427.0,80.9193,80.9292,80.9193,80.9292,96427.0
2025-03-03 13:30:00,81.89,81.91,81.88,81.9,77218.0,80.9292,80.949,80.9193,80.9391,77218.0
2025-03-03 13:35:00,81.91,81.91,81.89,81.9,20672.0,80.949,80.949,80.9292,80.9391,20672.0
2025-03-03 13:40:00,81.9,81.91,81.89,81.91,9965.0,80.9391,80.949,80.9292,80.949,9965.0
2025-03-03 13:45:00,81.91,81.92,81.88,81.9,69552.0,80.949,80.9588,80.9193,80.9391,69552.0
2025-03-03 13:50:00,81.9,81.91,81.89,81.91,28625.0,80.9391,80.949,80.9292,80.949,28625.0
2025-03-03 13:55:00,81.9,81.9,81.89,81.89,22430.0,80.9391,80.9391,80.9292,80.9292,22430.0
2025-03-03 14:00:00,81.9,81.9,81.87,81.88,75922.0,80.9391,80.9391,80.9094,80.9193,75922.0
2025-03-03 14:05:00,81.88,81.89,81.87,81.88,39237.0,80.9193,80.9292,80.9094,80.9193,39237.0
2025-03-03 14:10:00,81.87,81.91,81.87,81.91,30023.0,80.9094,80.949,80.9094,80.949,30023.0
2025-03-03 14:15:00,81.9,81.91,81.88,81.9,27252.0,80.9391,80.949,80.9193,80.9391,27252.0
2025-03-03 14:20:00,81.89,81.9,81.86,81.87,28936.0,80.9292,80.9391,80.8995,80.9094,28936.0
2025-03-03 14:25:00,81.88,81.88,81.85,81.86,214785.0,80.9193,80.9193,80.8897,80.8995,214785.0
2025-03-03 14:30:00,81.86,81.86,81.84,81.84,21543.0,80.8995,80.8995,80.8798,80.8798,21543.0
2025-03-03 14:35:00,81.84,81.86,81.84,81.86,16418.0,80.8798,80.8995,80.8798,80.8995,16418.0
2025-03-03 14:40:00,81.86,81.86,81.84,81.85,22444.0,80.8995,80.8995,80.8798,80.8897,22444.0
2025-03-03 14:45:00,81.85,81.87,81.84,81.84,38441.0,80.8897,80.9094,80.8798,80.8798,38441.0
2025-03-03 14:50:00,81.84,81.87,81.83,81.86,122954.0,80.8798,80.9094,80.8699,80.8995,122954.0
2025-03-03 14:55:00,81.87,81.89,81.86,81.87,44809.0,80.9094,80.9292,80.8995,80.9094,44809.0
2025-03-03 15:00:00,81.86,81.88,81.85,81.88,110612.0,80.8995,80.9193,80.8897,80.9193,110612.0
2025-03-03 15:05:00,81.88,81.89,81.85,81.86,35470.0,80.9193,80.9292,80.8897,80.8995,35470.0
2025-03-03 15:10:00,81.86,81.89,81.85,81.89,324688.0,80.8995,80.9292,80.8897,80.9292,324688.0
2025-03-03 15:15:00,81.89,81.91,81.88,81.91,33447.0,80.9292,80.949,80.9193,80.949,33447.0
2025-03-03 15:20:00,81.9,81.92,81.87,81.88,181093.0,80.9391,80.9588,80.9094,80.9193,181093.0
2025-03-03 15:25:00,81.88,81.92,81.88,81.91,65973.0,80.9193,80.9588,80.9193,80.949,65973.0
2025-03-03 15:30:00,81.91,81.92,81.88,81.9,131342.0,80.949,80.9588,80.9193,80.9391,131342.0
2025-03-03 15:35:00,81.9,81.92,81.89,81.92,27080.0,80.9391,80.9588,80.9292,80.9588,27080.0
2025-03-03 15:40:00,81.92,81.94,81.91,81.93,213868.0,80.9588,80.9786,80.949,80.9687,213868.0
2025-03-03 15:45:00,81.94,81.94,81.91,81.92,88854.0,80.9786,80.9786,80.949,80.9588,88854.0
2025-03-03 15:50:00,81.93,81.95,81.9,81.92,733926.0,80.9687,80.9885,80.9391,80.9588,733926.0
2025-03-03 15:55:00,81.92,81.94,81.91,81.94,153577.0,80.9588,80.9786,80.949,80.9786,153577.0
2025-03-04 09:30:00,82.21,82.21,81.92,82.01,89700.0,81.2454,81.2454,80.9588,81.0478,89700.0
2025-03-04 09:35:00,82.01,82.02,81.96,81.99,332097.0,81.0478,81.0577,80.9984,81.028,332097.0
2025-03-04 09:40:00,81.98,81.98,81.94,81.96,275191.0,81.0181,81.0181,80.9786,80.9984,275191.0
2025-03-04 09:45:00,81.97,81.97,81.91,81.96,97444.0,81.0083,81.0083,80.949,80.9984,97444.0
2025-03-04 09:50:00,81.95,81.98,81.93,81.95,30273.0,80.9885,81.0181,80.9687,80.9885,30273.0
2025-03-04 09:55:00,81.95,81.95,81.91,81.94,626544.0,80.9885,80.9885,80.949,80.9786,626544.0
2025-03-04 10:00:00,81.94,81.98,81.93,81.95,539210.0,80.9786,81.0181,80.9687,80.9885,539210.0
2025-03-04 10:05:00,81.95,82.02,81.95,82.02,354165.0,80.9885,81.0577,80.9885,81.0577,354165.0
2025-03-04 10:10:00,82.02,82.06,82.02,82.05,90211.0,81.0577,81.0972,81.0577,81.0873,90211.0
2025-03-04 10:15:00,82.05,82.08,82.04,82.06,76251.0,81.0873,81.117,81.0774,81.0972,76251.0
2025-03-04 10:20:00,82.06,82.07,82.04,82.04,144085.0,81.0972,81.1071,81.0774,81.0774,144085.0
2025-03-04 10:25:00,82.04,82.05,81.99,82.03,51326.0,81.0774,81.0873,81.028,81.0675,51326.0
2025-03-04 10:30:00,82.03,82.04,81.94,81.95,50994.0,81.0675,81.0774,80.9786,80.9885,50994.0
2025-03-04 10:35:00,81.94,81.95,81.89,81.92,42832.0,80.9786,80.9885,80.9292,80.9588,42832.0
2025-03-04 10:40:00,81.93,81.95,81.89,81.9,79698.0,80.9687,80.9885,80.9292,80.9391,79698.0
2025-03-04 10:45:00,81.9,81.9,81.87,81.89,115393.0,80.9391,80.9391,80.9094,80.9292,115393.0
2025-03-04 10:50:00,81.9,81.93,81.88,81.92,46538.0,80.9391,80.9687,80.9193,80.9588,46538.0
2025-03-04 10:55:00,81.93,81.94,81.89,81.92,61323.0,80.9687,80.9786,80.9292,80.9588,61323.0
2025-03-04 11:00:00,81.92,81.95,81.91,81.95,943619.0,80.9588,80.9885,80.949,80.9885,943619.0
2025-03-04 11:05:00,81.95,81.99,81.94,81.98,54886.0,80.9885,81.028,80.9786,81.0181,54886.0
2025-03-04 11:10:00,81.98,81.99,81.93,81.94,84411.0,81.0181,81.028,80.9687,80.9786,84411.0
2025-03-04 11:15:00,81.94,81.94,81.92,81.93,26085.0,80.9786,80.9786,80.9588,80.9687,26085.0
2025-03-04 11:20:00,81.93,81.95,81.91,81.95,11839.0,80.9687,80.9885,80.949,80.9885,11839.0
2025-03-04 11:25:00,81.95,81.96,81.93,81.96,78688.0,80.9885,80.9984,80.9687,80.9984,78688.0
2025-03-04 11:30:00,81.96,81.96,81.91,81.92,47318.0,80.9984,80.9984,80.949,80.9588,47318.0
2025-03-04 11:35:00,81.92,81.92,81.88,81.88,85413.0,80.9588,80.9588,80.9193,80.9193,85413.0
2025-03-04 11:40:00,81.88,81.89,81.85,81.86,17614.0,80.9193,80.9292,80.8897,80.8995,17614.0
2025-03-04 11:45:00,81.85,81.87,81.85,81.86,13939.0,80.8897,80.9094,80.8897,80.8995,13939.0
2025-03-04 11:50:00,81.86,81.88,81.84,81.87,339747.0,80.8995,80.9193,80.8798,80.9094,339747.0
2025-03-04 11:55:00,81.88,81.88,81.85,81.86,231173.0,80.9193,80.9193,80.8897,80.8995,231173.0
2025-03-04 12:00:00,81.85,81.9,81.84,81.89,564469.0,80.8897,80.9391,80.8798,80.9292,564469.0
2025-03-04 12:05:00,81.89,81.91,81.88,81.9,486876.0,80.9292,80.949,80.9193,80.9391,486876.0
2025-03-04 12:10:00,81.9,81.9,81.87,81.89,321473.0,80.9391,80.9391,80.9094,80.9292,321473.0
2025-03-04 12:15:00,81.88,81.88,81.86,81.87,37569.0,80.9193,80.9193,80.8995,80.9094,37569.0
2025-03-04 12:20:00,81.87,81.87,81.85,81.86,42884.0,80.9094,80.9094,80.8897,80.8995,42884.0
2025-03-04 12:25:00,81.86,81.86,81.83,81.84,58916.0,80.8995,80.8995,80.8699,80.8798,58916.0
2025-03-04 12:30:00,81.84,81.88,81.84,81.87,420574.0,80.8798,80.9193,80.8798,80.9094,420574.0
2025-03-04 12:35:00,81.87,81.91,81.87,81.91,50558.0,80.9094,80.949,80.9094,80.949,50558.0
2025-03-04 12:40:00,81.91,81.95,81.89,81.95,145771.0,80.949,80.9885,80.9292,80.9885,145771.0
2025-03-04 12:45:00,81.96,81.96,81.9,81.9,100330.0,80.9984,80.9984,80.9391,80.9391,100330.0
2025-03-04 12:50:00,81.91,81.96,81.9,81.94,112873.0,80.949,80.9984,80.9391,80.9786,112873.0
2025-03-04 12:55:00,81.94,81.95,81.92,81.93,240898.0,80.9786,80.9885,80.9588,80.9687,240898.0
2025-03-04 13:00:00,81.93,81.96,81.91,81.92,126269.0,80.9687,80.9984,80.949,80.9588,126269.0
2025-03-04 13:05:00,81.92,81.92,81.82,81.82,146605.0,80.9588,80.9588,80.86,80.86,146605.0
2025-03-04 13:10:00,81.82,81.84,81.8,81.8,53614.0,80.86,80.8798,80.8402,80.8402,53614.0
2025-03-04 13:15:00,81.81,81.87,81.81,81.84,215587.0,80.8501,80.9094,80.8501,80.8798,215587.0
2025-03-04 13:20:00,81.84,81.84,81.81,81.82,18698.0,80.8798,80.8798,80.8501,80.86,18698.0
2025-03-04 13:25:00,81.81,81.82,81.77,81.79,36622.0,80.8501,80.86,80.8106,80.8304,36622.0
2025-03-04 13:30:00,81.8,81.83,81.79,81.8,26569.0,80.8402,80.8699,80.8304,80.8402,26569.0
2025-03-04 13:35:00,81.81,81.83,81.79,81.8,38884.0,80.8501,80.8699,80.8304,80.8402,38884.0
2025-03-04 13:40:00,81.81,81.81,81.79,81.81,14641.0,80.8501,80.8501,80.8304,80.8501,14641.0
2025-03-04 13:45:00,81.81,81.82,81.79,81.82,262999.0,80.8501,80.86,80.8304,80.86,262999.0
2025-03-04 13:50:00,81.82,81.83,81.8,81.81,183585.0,80.86,80.8699,80.8402,80.8501,183585.0
2025-03-04 13:55:00,81.82,81.82,81.81,81.81,131895.0,80.86,80.86,80.8501,80.8501,131895.0
2025-03-04 14:00:00,81.81,81.83,81.78,81.8,49724.0,80.8501,80.8699,80.8205,80.8402,49724.0
2025-03-04 14:05:00,81.81,81.82,81.78,81.8,49560.0,80.8501,80.86,80.8205,80.8402,49560.0
2025-03-04 14:10:00,81.8,81.8,81.77,81.78,70533.0,80.8402,80.8402,80.8106,80.8205,70533.0
2025-03-04 14:15:00,81.78,81.81,81.77,81.81,40439.0,80.8205,80.8501,80.8106,80.8501,40439.0
2025-03-04 14:20:00,81.8,81.82,81.8,81.82,27758.0,80.8402,80.86,80.8402,80.86,27758.0
2025-03-04 14:25:00,81.81,81.82,81.78,81.8,46114.0,80.8501,80.86,80.8205,80.8402,46114.0
2025-03-04 14:30:00,81.81,81.85,81.8,81.85,123851.0,80.8501,80.8897,80.8402,80.8897,123851.0
2025-03-04 14:35:00,81.84,81.85,81.81,81.82,90150.0,80.8798,80.8897,80.8501,80.86,90150.0
2025-03-04 14:40:00,81.81,81.82,81.79,81.8,34816.0,80.8501,80.86,80.8304,80.8402,34816.0
2025-03-04 14:45:00,81.79,81.81,81.79,81.81,28584.0,80.8304,80.8501,80.8304,80.8501,28584.0
2025-03-04 14:50:00,81.81,81.82,81.8,81.81,42791.0,80.8501,80.86,80.8402,80.8501,42791.0
2025-03-04 14:55:00,81.81,81.82,81.77,81.8,96448.0,80.8501,80.86,80.8106,80.8402,96448.0
2025-03-04 15:00:00,81.8,81.82,81.8,81.81,72915.0,80.8402,80.86,80.8402,80.8501,72915.0
2025-03-04 15:05:00,81.8,81.81,81.79,81.81,36555.0,80.8402,80.8501,80.8304,80.8501,36555.0
2025-03-04 15:10:00,81.81,81.81,81.8,81.81,22917.0,80.8501,80.8501,80.8402,80.8501,22917.0
2025-03-04 15:15:00,81.81,81.81,81.77,81.78,43513.0,80.8501,80.8501,80.8106,80.8205,43513.0
2025-03-04 15:20:00,81.78,81.79,81.76,81.76,50828.0,80.8205,80.8304,80.8007,80.8007,50828.0
2025-03-04 15:25:00,81.77,81.78,81.75,81.78,40201.0,80.8106,80.8205,80.7908,80.8205,40201.0
2025-03-04 15:30:00,81.78,81.81,81.77,81.81,49481.0,80.8205,80.8501,80.8106,80.8501,49481.0
2025-03-04 15:35:00,81.81,81.82,81.79,81.81,33939.0,80.8501,80.86,80.8304,80.8501,33939.0
2025-03-04 15:40:00,81.81,81.82,81.79,81.81,69813.0,80.8501,80.86,80.8304,80.8501,69813.0
2025-03-04 15:45:00,81.81,81.82,81.8,81.81,86493.0,80.8501,80.86,80.8402,80.8501,86493.0
2025-03-04 15:50:00,81.81,81.83,81.8,81.8,718965.0,80.8501,80.8699,80.8402,80.8402,718965.0
2025-03-04 15:55:00,81.81,81.83,81.79,81.82,273438.0,80.8501,80.8699,80.8304,80.86,273438.0
2025-03-05 09:30:00,81.81,81.91,81.81,81.9,150895.0,80.8501,80.949,80.8501,80.9391,150895.0
2025-03-05 09:35:00,81.9,81.94,81.87,81.92,205697.0,80.9391,80.9786,80.9094,80.9588,205697.0
2025-03-05 09:40:00,81.92,81.94,81.9,81.94,25708.0,80.9588,80.9786,80.9391,80.9786,25708.0
2025-03-05 09:45:00,81.93,81.94,81.88,81.89,144466.0,80.9687,80.9786,80.9193,80.9292,144466.0
2025-03-05 09:50:00,81.9,81.91,81.87,81.89,35295.0,80.9391,80.949,80.9094,80.9292,35295.0
2025-03-05 09:55:00,81.9,81.9,81.87,81.87,190204.0,80.9391,80.9391,80.9094,80.9094,190204.0
2025-03-05 10:00:00,81.87,81.87,81.69,81.7,198777.0,80.9094,80.9094,80.7315,80.7414,198777.0
2025-03-05 10:05:00,81.7,81.71,81.64,81.66,48536.0,80.7414,80.7513,80.6821,80.7019,48536.0
2025-03-05 10:10:00,81.66,81.72,81.66,81.7,61147.0,80.7019,80.7612,80.7019,80.7414,61147.0
2025-03-05 10:15:00,81.7,81.71,81.65,81.66,108638.0,80.7414,80.7513,80.692,80.7019,108638.0
2025-03-05 10:20:00,81.67,81.73,81.66,81.72,62046.0,80.7118,80.7711,80.7019,80.7612,62046.0
2025-03-05 10:25:00,81.71,81.71,81.67,81.69,171096.0,80.7513,80.7513,80.7118,80.7315,171096.0
2025-03-05 10:30:00,81.7,81.72,81.65,81.67,25643.0,80.7414,80.7612,80.692,80.7118,25643.0
2025-03-05 10:35:00,81.66,81.71,81.65,81.69,137789.0,80.7019,80.7513,80.692,80.7315,137789.0
2025-03-05 10:40:00,81.69,81.69,81.65,81.65,28953.0,80.7315,80.7315,80.692,80.692,28953.0
2025-03-05 10:45:00,81.66,81.66,81.62,81.63,34984.0,80.7019,80.7019,80.6624,80.6722,34984.0
2025-03-05 10:50:00,81.62,81.63,81.57,81.57,113231.0,80.6624,80.6722,80.6129,80.6129,113231.0
2025-03-05 10:55:00,81.57,81.59,81.54,81.56,193356.0,80.6129,80.6327,80.5833,80.6031,193356.0
2025-03-05 11:00:00,81.56,81.6,81.55,81.59,56159.0,80.6031,80.6426,80.5932,80.6327,56159.0
2025-03-05 11:05:00,81.6,81.63,81.58,81.63,91022.0,80.6426,80.6722,80.6228,80.6722,91022.0
2025-03-05 11:10:00,81.63,81.66,81.61,81.66,66306.0,80.6722,80.7019,80.6525,80.7019,66306.0
2025-03-05 11:15:00,81.66,81.69,81.65,81.66,169886.0,80.7019,80.7315,80.692,80.7019,169886.0
2025-03-05 11:20:00,81.66,81.71,81.64,81.7,19088.0,80.7019,80.7513,80.6821,80.7414,19088.0
2025-03-05 11:25:00,81.69,81.73,81.68,81.72,28722.0,80.7315,80.7711,80.7217,80.7612,28722.0
2025-03-05 11:30:00,81.71,81.73,81.69,81.73,26937.0,80.7513,80.7711,80.7315,80.7711,26937.0
2025-03-05 11:35:00,81.73,81.74,81.68,81.7,24136.0,80.7711,80.781,80.7217,80.7414,24136.0
2025-03-05 11:40:00,81.7,81.71,81.68,81.7,15094.0,80.7414,80.7513,80.7217,80.7414,15094.0
2025-03-05 11:45:00,81.7,81.7,81.66,81.66,27760.0,80.7414,80.7414,80.7019,80.7019,27760.0
2025-03-05 11:50:00,81.67,81.71,81.66,81.68,47310.0,80.7118,80.7513,80.7019,80.7217,47310.0
2025-03-05 11:55:00,81.67,81.68,81.57,81.62,142005.0,80.7118,80.7217,80.6129,80.6624,142005.0
2025-03-05 12:00:00,81.62,81.69,81.61,81.67,35631.0,80.6624,80.7315,80.6525,80.7118,35631.0
2025-03-05 12:05:00,81.67,81.68,81.65,81.65,23062.0,80.7118,80.7217,80.692,80.692,23062.0
2025-03-05 12:10:00,81.65,81.67,81.64,81.65,118695.0,80.692,80.7118,80.6821,80.692,118695.0
2025-03-05 12:15:00,81.65,81.65,81.6,81.63,24737.0,80.692,80.692,80.6426,80.6722,24737.0
2025-03-05 12:20:00,81.63,81.64,81.62,81.64,20901.0,80.6722,80.6821,80.6624,80.6821,20901.0
2025-03-05 12:25:00,81.64,81.68,81.63,81.67,75791.0,80.6821,80.7217,80.6722,80.7118,75791.0
2025-03-05 12:30:00,81.67,81.68,81.65,81.66,44535.0,80.7118,80.7217,80.692,80.7019,44535.0
2025-03-05 12:35:00,81.66,81.68,81.65,81.67,903050.0,80.7019,80.7217,80.692,80.7118,903050.0
2025-03-05 12:40:00,81.67,81.67,81.63,81.63,26887.0,80.7118,80.7118,80.6722,80.6722,26887.0
2025-03-05 12:45:00,81.63,81.65,81.62,81.63,66135.0,80.6722,80.692,80.6624,80.6722,66135.0
2025-03-05 12:50:00,81.63,81.63,81.59,81.6,46494.0,80.6722,80.6722,80.6327,80.6426,46494.0
2025-03-05 12:55:00,81.59,81.6,81.57,81.59,379742.0,80.6327,80.6426,80.6129,80.6327,379742.0
2025-03-05 13:00:00,81.59,81.59,81.56,81.59,178695.0,80.6327,80.6327,80.6031,80.6327,178695.0
2025-03-05 13:05:00,81.58,81.62,81.57,81.62,27327.0,80.6228,80.6624,80.6129,80.6624,27327.0
2025-03-05 13:10:00,81.63,81.63,81.57,81.59,19152.0,80.6722,80.6722,80.6129,80.6327,19152.0
2025-03-05 13:15:00,81.59,81.61,81.56,81.58,24680.0,80.6327,80.6525,80.6031,80.6228,24680.0
2025-03-05 13:20:00,81.58,81.59,81.56,81.56,28252.0,80.6228,80.6327,80.6031,80.6031,28252.0
2025-03-05 13:25:00,81.56,81.59,81.55,81.59,22781.0,80.6031,80.6327,80.5932,80.6327,22781.0
2025-03-05 13:30:00,81.58,81.62,81.58,81.62,23744.0,80.6228,80.6624,80.6228,80.6624,23744.0
2025-03-05 13:35:00,81.62,81.64,81.61,81.62,50829.0,80.6624,80.6821,80.6525,80.6624,50829.0
2025-03-05 13:40:00,81.62,81.64,81.61,81.63,29599.0,80.6624,80.6821,80.6525,80.6722,29599.0
2025-03-05 13:45:00,81.63,81.63,81.61,81.61,17085.0,80.6722,80.6722,80.6525,80.6525,17085.0
2025-03-05 13:50:00,81.61,81.63,81.6,81.63,245560.0,80.6525,80.6722,80.6426,80.6722,245560.0
2025-03-05 13:55:00,81.63,81.63,81.62,81.63,99802.0,80.6722,80.6722,80.6624,80.6722,99802.0
2025-03-05 14:00:00,81.63,81.63,81.6,81.62,124806.0,80.6722,80.6722,80.6426,80.6624,124806.0
2025-03-05 14:05:00,81.62,81.62,81.59,81.62,331110.0,80.6624,80.6624,80.6327,80.6624,331110.0
2025-03-05 14:10:00,81.62,81.63,81.6,81.61,69376.0,80.6624,80.6722,80.6426,80.6525,69376.0
2025-03-05 14:15:00,81.61,81.61,81.59,81.61,49831.0,80.6525,80.6525,80.6327,80.6525,49831.0
2025-03-05 14:20:00,81.6,81.61,81.6,81.61,21669.0,80.6426,80.6525,80.6426,80.6525,21669.0
2025-03-05 14:25:00,81.6,81.64,81.6,81.64,383319.0,80.6426,80.6821,80.6426,80.6821,383319.0
2025-03-05 14:30:00,81.63,81.65,81.63,81.65,347602.0,80.6722,80.692,80.6722,80.692,347602.0
2025-03-05 14:35:00,81.65,81.66,81.64,81.66,316386.0,80.692,80.7019,80.6821,80.7019,316386.0
2025-03-05 14:40:00,81.66,81.66,81.63,81.64,467368.0,80.7019,80.7019,80.6722,80.6821,467368.0
2025-03-05 14:45:00,81.64,81.67,81.63,81.66,474826.0,80.6821,80.7118,80.6722,80.7019,474826.0
2025-03-05 14:50:00,81.66,81.66,81.62,81.63,104353.0,80.7019,80.7019,80.6624,80.6722,104353.0
2025-03-05 14:55:00,81.63,81.66,81.62,81.65,469600.0,80.6722,80.7019,80.6624,80.692,469600.0
2025-03-05 15:00:00,81.65,81.65,81.64,81.65,126134.0,80.692,80.692,80.6821,80.692,126134.0
2025-03-05 15:05:00,81.65,81.65,81.62,81.63,316415.0,80.692,80.692,80.6624,80.6722,316415.0
2025-03-05 15:10:00,81.63,81.63,81.57,81.59,125806.0,80.6722,80.6722,80.6129,80.6327,125806.0
2025-03-05 15:15:00,81.59,81.59,81.55,81.58,76949.0,80.6327,80.6327,80.5932,80.6228,76949.0
2025-03-05 15:20:00,81.59,81.6,81.58,81.58,114191.0,80.6327,80.6426,80.6228,80.6228,114191.0
2025-03-05 15:25:00,81.58,81.59,81.57,81.58,51954.0,80.6228,80.6327,80.6129,80.6228,51954.0
2025-03-05 15:30:00,81.58,81.58,81.56,81.56,55101.0,80.6228,80.6228,80.6031,80.6031,55101.0
2025-03-05 15:35:00,81.56,81.58,81.56,81.58,41774.0,80.6031,80.6228,80.6031,80.6228,41774.0
2025-03-05 15:40:00,81.58,81.58,81.57,81.58,72838.0,80.6228,80.6228,80.6129,80.6228,72838.0
2025-03-05 15:45:00,81.58,81.6,81.57,81.59,106311.0,80.6228,80.6426,80.6129,80.6327,106311.0
2025-03-05 15:50:00,81.59,81.61,81.57,81.58,589053.0,80.6327,80.6525,80.6129,80.6228,589053.0
2025-03-05 15:55:00,81.58,81.58,81.55,81.55,78783.0,80.6228,80.6228,80.5932,80.5932,78783.0
2025-03-06 09:30:00,81.51,81.52,81.46,81.52,55827.0,80.5536,80.5635,80.5042,80.5635,55827.0
2025-03-06 09:35:00,81.53,81.59,81.49,81.5,113946.0,80.5734,80.6327,80.5339,80.5438,113946.0
2025-03-06 09:40:00,81.5,81.52,81.48,81.51,25557.0,80.5438,80.5635,80.524,80.5536,25557.0
2025-03-06 09:45:00,81.51,81.51,81.46,81.47,129566.0,80.5536,80.5536,80.5042,80.5141,129566.0
2025-03-06 09:50:00,81.46,81.47,81.41,81.42,108979.0,80.5042,80.5141,80.4548,80.4647,108979.0
2025-03-06 09:55:00,81.42,81.45,81.4,81.44,69630.0,80.4647,80.4944,80.4449,80.4845,69630.0
2025-03-06 10:00:00,81.44,81.45,81.41,81.43,45126.0,80.4845,80.4944,80.4548,80.4746,45126.0
2025-03-06 10:05:00,81.42,81.43,81.34,81.37,48717.0,80.4647,80.4746,80.3856,80.4153,48717.0
2025-03-06 10:10:00,81.37,81.4,81.34,81.37,90656.0,80.4153,80.4449,80.3856,80.4153,90656.0
2025-03-06 10:15:00,81.37,81.38,81.34,81.37,49287.0,80.4153,80.4252,80.3856,80.4153,49287.0
2025-03-06 10:20:00,81.37,81.37,81.3,81.31,64718.0,80.4153,80.4153,80.3461,80.356,64718.0
2025-03-06 10:25:00,81.32,81.32,81.28,81.3,34019.0,80.3659,80.3659,80.3263,80.3461,34019.0
2025-03-06 10:30:00,81.3,81.35,81.29,81.34,24312.0,80.3461,80.3955,80.3362,80.3856,24312.0
2025-03-06 10:35:00,81.34,81.35,81.31,81.31,40582.0,80.3856,80.3955,80.356,80.356,40582.0
2025-03-06 10:40:00,81.31,81.32,81.29,81.31,40259.0,80.356,80.3659,80.3362,80.356,40259.0
2025-03-06 10:45:00,81.3,81.32,81.29,81.31,53986.0,80.3461,80.3659,80.3362,80.356,53986.0
2025-03-06 10:50:00,81.31,81.36,81.31,81.35,274377.0,80.356,80.4054,80.356,80.3955,274377.0
2025-03-06 10:55:00,81.34,81.35,81.33,81.33,31166.0,80.3856,80.3955,80.3758,80.3758,31166.0
2025-03-06 11:00:00,81.32,81.33,81.31,81.32,290621.0,80.3659,80.3758,80.356,80.3659,290621.0
2025-03-06 11:05:00,81.31,81.32,81.29,81.3,36260.0,80.356,80.3659,80.3362,80.3461,36260.0
2025-03-06 11:10:00,81.29,81.3,81.28,81.28,42923.0,80.3362,80.3461,80.3263,80.3263,42923.0
2025-03-06 11:15:00,81.29,81.29,81.26,81.27,39505.0,80.3362,80.3362,80.3066,80.3165,39505.0
2025-03-06 11:20:00,81.28,81.31,81.27,81.28,30943.0,80.3263,80.356,80.3165,80.3263,30943.0
2025-03-06 11:25:00,81.28,81.32,81.28,81.29,65767.0,80.3263,80.3659,80.3263,80.3362,65767.0
2025-03-06 11:30:00,81.29,81.31,81.26,81.29,87957.0,80.3362,80.356,80.3066,80.3362,87957.0
2025-03-06 11:35:00,81.28,81.36,81.28,81.36,31583.0,80.3263,80.4054,80.3263,80.4054,31583.0
2025-03-06 11:40:00,81.36,81.36,81.34,81.35,22642.0,80.4054,80.4054,80.3856,80.3955,22642.0
2025-03-06 11:45:00,81.35,81.37,81.33,81.36,26371.0,80.3955,80.4153,80.3758,80.4054,26371.0
2025-03-06 11:50:00,81.36,81.36,81.34,81.34,66307.0,80.4054,80.4054,80.3856,80.3856,66307.0
2025-03-06 11:55:00,81.34,81.36,81.32,81.34,111643.0,80.3856,80.4054,80.3659,80.3856,111643.0
2025-03-06 12:00:00,81.34,81.35,81.31,81.34,28245.0,80.3856,80.3955,80.356,80.3856,28245.0
2025-03-06 12:05:00,81.34,81.39,81.34,81.37,42479.0,80.3856,80.4351,80.3856,80.4153,42479.0
2025-03-06 12:10:00,81.36,81.38,81.34,81.37,45476.0,80.4054,80.4252,80.3856,80.4153,45476.0
2025-03-06 12:15:00,81.37,81.39,81.37,81.38,22393.0,80.4153,80.4351,80.4153,80.4252,22393.0
2025-03-06 12:20:00,81.37,81.38,81.36,81.37,55471.0,80.4153,80.4252,80.4054,80.4153,55471.0
2025-03-06 12:25:00,81.38,81.41,81.37,81.4,181632.0,80.4252,80.4548,80.4153,80.4449,181632.0
2025-03-06 12:30:00,81.4,81.41,81.36,81.38,230291.0,80.4449,80.4548,80.4054,80.4252,230291.0
2025-03-06 12:35:00,81.39,81.41,81.37,81.41,90733.0,80.4351,80.4548,80.4153,80.4548,90733.0
2025-03-06 12:40:00,81.41,81.42,81.39,81.41,62315.0,80.4548,80.4647,80.4351,80.4548,62315.0
2025-03-06 12:45:00,81.41,81.46,81.4,81.44,134650.0,80.4548,80.5042,80.4449,80.4845,134650.0
2025-03-06 12:50:00,81.44,81.44,81.4,81.41,21907.0,80.4845,80.4845,80.4449,80.4548,21907.0
2025-03-06 12:55:00,81.41,81.41,81.36,81.37,56495.0,80.4548,80.4548,80.4054,80.4153,56495.0
2025-03-06 13:00:00,81.37,81.39,81.36,81.38,45503.0,80.4153,80.4351,80.4054,80.4252,45503.0
2025-03-06 13:05:00,81.37,81.42,81.37,81.42,42346.0,80.4153,80.4647,80.4153,80.4647,42346.0
2025-03-06 13:10:00,81.42,81.44,81.41,81.43,40619.0,80.4647,80.4845,80.4548,80.4746,40619.0
2025-03-06 13:15:00,81.43,81.44,81.41,81.42,15644.0,80.4746,80.4845,80.4548,80.4647,15644.0
2025-03-06 13:20:00,81.42,81.44,81.41,81.42,26181.0,80.4647,80.4845,80.4548,80.4647,26181.0
2025-03-06 13:25:00,81.42,81.42,81.4,81.41,184494.0,80.4647,80.4647,80.4449,80.4548,184494.0
2025-03-06 13:30:00,81.41,81.41,81.38,81.4,21674.0,80.4548,80.4548,80.4252,80.4449,21674.0
2025-03-06 13:35:00,81.39,81.42,81.39,81.41,7570.0,80.4351,80.4647,80.4351,80.4548,7570.0
2025-03-06 13:40:00,81.41,81.43,81.4,81.42,51616.0,80.4548,80.4746,80.4449,80.4647,51616.0
2025-03-06 13:45:00,81.42,81.42,81.38,81.4,80023.0,80.4647,80.4647,80.4252,80.4449,80023.0
2025-03-06 13:50:00,81.39,81.43,81.38,81.39,759888.0,80.4351,80.4746,80.4252,80.4351,759888.0
2025-03-06 13:55:00,81.4,81.44,81.4,81.42,47987.0,80.4449,80.4845,80.4449,80.4647,47987.0
2025-03-06 14:00:00,81.42,81.44,81.42,81.44,40054.0,80.4647,80.4845,80.4647,80.4845,40054.0
2025-03-06 14:05:00,81.44,81.44,81.4,81.4,256613.0,80.4845,80.4845,80.4449,80.4449,256613.0
2025-03-06 14:10:00,81.41,81.42,81.4,81.42,17339.0,80.4548,80.4647,80.4449,80.4647,17339.0
2025-03-06 14:15:00,81.42,81.43,81.4,81.42,33441.0,80.4647,80.4746,80.4449,80.4647,33441.0
2025-03-06 14:20:00,81.42,81.43,81.41,81.42,10258.0,80.4647,80.4746,80.4548,80.4647,10258.0
2025-03-06 14:25:00,81.43,81.43,81.42,81.43,34086.0,80.4746,80.4746,80.4647,80.4746,34086.0
2025-03-06 14:30:00,81.42,81.43,81.42,81.43,49472.0,80.4647,80.4746,80.4647,80.4746,49472.0
2025-03-06 14:35:00,81.42,81.45,81.42,81.45,30012.0,80.4647,80.4944,80.4647,80.4944,30012.0
2025-03-06 14:40:00,81.45,81.45,81.42,81.42,67767.0,80.4944,80.4944,80.4647,80.4647,67767.0
2025-03-06 14:45:00,81.42,81.43,81.4,81.41,33020.0,80.4647,80.4746,80.4449,80.4548,33020.0
2025-03-06 14:50:00,81.4,81.45,81.4,81.45,43649.0,80.4449,80.4944,80.4449,80.4944,43649.0
2025-03-06 14:55:00,81.45,81.45,81.41,81.42,50467.0,80.4944,80.4944,80.4548,80.4647,50467.0
2025-03-06 15:00:00,81.42,81.45,81.42,81.42,45668.0,80.4647,80.4944,80.4647,80.4647,45668.0
2025-03-06 15:05:00,81.42,81.42,81.39,81.4,43276.0,80.4647,80.4647,80.4351,80.4449,43276.0
2025-03-06 15:10:00,81.4,81.42,81.39,81.4,67840.0,80.4449,80.4647,80.4351,80.4449,67840.0
2025-03-06 15:15:00,81.4,81.42,81.39,81.4,74656.0,80.4449,80.4647,80.4351,80.4449,74656.0
2025-03-06 15:20:00,81.4,81.43,81.39,81.43,66601.0,80.4449,80.4746,80.4351,80.4746,66601.0
2025-03-06 15:25:00,81.42,81.43,81.41,81.42,120077.0,80.4647,80.4746,80.4548,80.4647,120077.0
2025-03-06 15:30:00,81.42,81.45,81.4,81.42,1239522.0,80.4647,80.4944,80.4449,80.4647,1239522.0
2025-03-06 15:35:00,81.42,81.43,81.4,81.42,80395.0,80.4647,80.4746,80.4449,80.4647,80395.0
2025-03-06 15:40:00,81.42,81.43,81.39,81.4,139011.0,80.4647,80.4746,80.4351,80.4449,139011.0
2025-03-06 15:45:00,81.4,81.41,81.38,81.4,51512.0,80.4449,80.4548,80.4252,80.4449,51512.0
2025-03-06 15:50:00,81.39,81.4,81.38,81.39,201900.0,80.4351,80.4449,80.4252,80.4351,201900.0
2025-03-06 15:55:00,81.39,81.42,81.38,81.41,155657.0,80.4351,80.4647,80.4252,80.4548,155657.0
2025-03-07 09:30:00,81.72,81.74,81.59,81.66,249043.0,80.7612,80.781,80.6327,80.7019,249043.0
2025-03-07 09:35:00,81.63,81.67,81.61,81.63,34609.0,80.6722,80.7118,80.6525,80.6722,34609.0
2025-03-07 09:40:00,81.65,81.65,81.58,81.6,34219.0,80.692,80.692,80.6228,80.6426,34219.0
2025-03-07 09:45:00,81.61,81.61,81.56,81.59,50589.0,80.6525,80.6525,80.6031,80.6327,50589.0
2025-03-07 09:50:00,81.59,81.61,81.57,81.59,58678.0,80.6327,80.6525,80.6129,80.6327,58678.0
2025-03-07 09:55:00,81.59,81.61,81.57,81.61,82069.0,80.6327,80.6525,80.6129,80.6525,82069.0
2025-03-07 10:00:00,81.61,81.64,81.58,81.59,58608.0,80.6525,80.6821,80.6228,80.6327,58608.0
2025-03-07 10:05:00,81.6,81.6,81.55,81.55,19971.0,80.6426,80.6426,80.5932,80.5932,19971.0
2025-03-07 10:10:00,81.55,81.59,81.54,81.59,16888.0,80.5932,80.6327,80.5833,80.6327,16888.0
2025-03-07 10:15:00,81.59,81.62,81.57,81.6,221516.0,80.6327,80.6624,80.6129,80.6426,221516.0
2025-03-07 10:20:00,81.61,81.61,81.54,81.55,49138.0,80.6525,80.6525,80.5833,80.5932,49138.0
2025-03-07 10:25:00,81.56,81.58,81.54,81.55,16002.0,80.6031,80.6228,80.5833,80.5932,16002.0
2025-03-07 10:30:00,81.55,81.63,81.54,81.63,41586.0,80.5932,80.6722,80.5833,80.6722,41586.0
2025-03-07 10:35:00,81.62,81.67,81.62,81.64,43541.0,80.6624,80.7118,80.6624,80.6821,43541.0
2025-03-07 10:40:00,81.64,81.67,81.64,81.65,57992.0,80.6821,80.7118,80.6821,80.692,57992.0
2025-03-07 10:45:00,81.65,81.65,81.51,81.52,158444.0,80.692,80.692,80.5536,80.5635,158444.0
2025-03-07 10:50:00,81.53,81.62,81.52,81.57,44301.0,80.5734,80.6624,80.5635,80.6129,44301.0
2025-03-07 10:55:00,81.57,81.57,81.54,81.55,25222.0,80.6129,80.6129,80.5833,80.5932,25222.0
2025-03-07 11:00:00,81.56,81.58,81.53,81.57,24687.0,80.6031,80.6228,80.5734,80.6129,24687.0
2025-03-07 11:05:00,81.56,81.59,81.54,81.54,128539.0,80.6031,80.6327,80.5833,80.5833,128539.0
2025-03-07 11:10:00,81.55,81.58,81.54,81.56,25714.0,80.5932,80.6228,80.5833,80.6031,25714.0
2025-03-07 11:15:00,81.56,81.6,81.55,81.6,44170.0,80.6031,80.6426,80.5932,80.6426,44170.0
2025-03-07 11:20:00,81.59,81.6,81.55,81.57,99253.0,80.6327,80.6426,80.5932,80.6129,99253.0
2025-03-07 11:25:00,81.58,81.61,81.58,81.59,30594.0,80.6228,80.6525,80.6228,80.6327,30594.0
2025-03-07 11:30:00,81.59,81.62,81.58,81.61,39860.0,80.6327,80.6624,80.6228,80.6525,39860.0
2025-03-07 11:35:00,81.62,81.63,81.61,81.62,23214.0,80.6624,80.6722,80.6525,80.6624,23214.0
2025-03-07 11:40:00,81.62,81.64,81.61,81.62,36424.0,80.6624,80.6821,80.6525,80.6624,36424.0
2025-03-07 11:45:00,81.62,81.64,81.6,81.63,30694.0,80.6624,80.6821,80.6426,80.6722,30694.0
2025-03-07 11:50:00,81.64,81.64,81.62,81.63,69867.0,80.6821,80.6821,80.6624,80.6722,69867.0
2025-03-07 11:55:00,81.63,81.63,81.59,81.61,46918.0,80.6722,80.6722,80.6327,80.6525,46918.0
2025-03-07 12:00:00,81.61,81.61,81.59,81.59,16177.0,80.6525,80.6525,80.6327,80.6327,16177.0
2025-03-07 12:05:00,81.59,81.64,81.59,81.63,17738.0,80.6327,80.6821,80.6327,80.6722,17738.0
2025-03-07 12:10:00,81.64,81.64,81.62,81.63,39477.0,80.6821,80.6821,80.6624,80.6722,39477.0
2025-03-07 12:15:00,81.63,81.63,81.6,81.61,27355.0,80.6722,80.6722,80.6426,80.6525,27355.0
2025-03-07 12:20:00,81.61,81.61,81.56,81.56,21465.0,80.6525,80.6525,80.6031,80.6031,21465.0
2025-03-07 12:25:00,81.57,81.58,81.56,81.56,23694.0,80.6129,80.6228,80.6031,80.6031,23694.0
2025-03-07 12:30:00,81.55,81.55,81.51,81.54,62366.0,80.5932,80.5932,80.5536,80.5833,62366.0
2025-03-07 12:35:00,81.54,81.57,81.53,81.54,18962.0,80.5833,80.6129,80.5734,80.5833,18962.0
2025-03-07 12:40:00,81.55,81.56,81.53,81.53,44647.0,80.5932,80.6031,80.5734,80.5734,44647.0
2025-03-07 12:45:00,81.54,81.55,81.48,81.49,150337.0,80.5833,80.5932,80.524,80.5339,150337.0
2025-03-07 12:50:00,81.48,81.49,81.45,81.45,68761.0,80.524,80.5339,80.4944,80.4944,68761.0
2025-03-07 12:55:00,81.45,81.48,81.43,81.47,70317.0,80.4944,80.524,80.4746,80.5141,70317.0
2025-03-07 13:00:00,81.47,81.47,81.41,81.43,60772.0,80.5141,80.5141,80.4548,80.4746,60772.0
2025-03-07 13:05:00,81.42,81.43,81.4,81.42,29522.0,80.4647,80.4746,80.4449,80.4647,29522.0
2025-03-07 13:10:00,81.42,81.42,81.38,81.38,82814.0,80.4647,80.4647,80.4252,80.4252,82814.0
2025-03-07 13:15:00,81.38,81.39,81.34,81.34,77697.0,80.4252,80.4351,80.3856,80.3856,77697.0
2025-03-07 13:20:00,81.34,81.36,81.33,81.34,26903.0,80.3856,80.4054,80.3758,80.3856,26903.0
2025-03-07 13:25:00,81.34,81.36,81.33,81.33,48991.0,80.3856,80.4054,80.3758,80.3758,48991.0
2025-03-07 13:30:00,81.34,81.36,81.31,81.31,37728.0,80.3856,80.4054,80.356,80.356,37728.0
2025-03-07 13:35:00,81.31,81.32,81.28,81.3,20046.0,80.356,80.3659,80.3263,80.3461,20046.0
2025-03-07 13:40:00,81.3,81.33,81.29,81.31,26305.0,80.3461,80.3758,80.3362,80.356,26305.0
2025-03-07 13:45:00,81.31,81.33,81.3,81.31,29843.0,80.356,80.3758,80.3461,80.356,29843.0
2025-03-07 13:50:00,81.31,81.32,81.28,81.29,67041.0,80.356,80.3659,80.3263,80.3362,67041.0
2025-03-07 13:55:00,81.29,81.29,81.27,81.27,50562.0,80.3362,80.3362,80.3165,80.3165,50562.0
2025-03-07 14:00:00,81.27,81.28,81.24,81.26,41653.0,80.3165,80.3263,80.2868,80.3066,41653.0
2025-03-07 14:05:00,81.27,81.28,81.25,81.27,19811.0,80.3165,80.3263,80.2967,80.3165,19811.0
2025-03-07 14:10:00,81.28,81.28,81.26,81.26,12487.0,80.3263,80.3263,80.3066,80.3066,12487.0
2025-03-07 14:15:00,81.26,81.27,81.24,81.25,44981.0,80.3066,80.3165,80.2868,80.2967,44981.0
2025-03-07 14:20:00,81.24,81.27,81.23,81.27,56496.0,80.2868,80.3165,80.2769,80.3165,56496.0
2025-03-07 14:25:00,81.27,81.27,81.25,81.26,16101.0,80.3165,80.3165,80.2967,80.3066,16101.0
2025-03-07 14:30:00,81.27,81.28,81.26,81.28,78875.0,80.3165,80.3263,80.3066,80.3263,78875.0
2025-03-07 14:35:00,81.28,81.28,81.25,81.26,246347.0,80.3263,80.3263,80.2967,80.3066,246347.0
2025-03-07 14:40:00,81.26,81.28,81.25,81.28,169540.0,80.3066,80.3263,80.2967,80.3263,169540.0
2025-03-07 14:45:00,81.28,81.29,81.27,81.29,73481.0,80.3263,80.3362,80.3165,80.3362,73481.0
2025-03-07 14:50:00,81.29,81.3,81.28,81.3,85871.0,80.3362,80.3461,80.3263,80.3461,85871.0
2025-03-07 14:55:00,81.3,81.32,81.3,81.31,44042.0,80.3461,80.3659,80.3461,80.356,44042.0
2025-03-07 15:00:00,81.31,81.33,81.3,81.33,43414.0,80.356,80.3758,80.3461,80.3758,43414.0
2025-03-07 15:05:00,81.32,81.33,81.31,81.31,458722.0,80.3659,80.3758,80.356,80.356,458722.0
2025-03-07 15:10:00,81.31,81.33,81.31,81.33,40849.0,80.356,80.3758,80.356,80.3758,40849.0
2025-03-07 15:15:00,81.33,81.34,81.31,81.31,461130.0,80.3758,80.3856,80.356,80.356,461130.0
2025-03-07 15:20:00,81.31,81.32,81.31,81.31,35925.0,80.356,80.3659,80.356,80.356,35925.0
2025-03-07 15:25:00,81.32,81.34,81.3,81.34,41339.0,80.3659,80.3856,80.3461,80.3856,41339.0
2025-03-07 15:30:00,81.33,81.33,81.32,81.33,21605.0,80.3758,80.3758,80.3659,80.3758,21605.0
2025-03-07 15:35:00,81.33,81.34,81.31,81.34,76685.0,80.3758,80.3856,80.356,80.3856,76685.0
2025-03-07 15:40:00,81.34,81.34,81.32,81.32,23973.0,80.3856,80.3856,80.3659,80.3659,23973.0
2025-03-07 15:45:00,81.33,81.33,81.31,81.33,56332.0,80.3758,80.3758,80.356,80.3758,56332.0
2025-03-07 15:50:00,81.33,81.33,81.3,81.31,29212.0,80.3758,80.3758,80.3461,80.356,29212.0
2025-03-07 15:55:00,81.31,81.33,81.3,81.33,196863.0,80.356,80.3758,80.3461,80.3758,196863.0
2025-03-10 09:30:00,81.65,81.65,81.45,81.6,56854.0,80.692,80.692,80.4944,80.6426,56854.0
2025-03-10 09:35:00,81.59,81.59,81.56,81.58,70210.0,80.6327,80.6327,80.6031,80.6228,70210.0
2025-03-10 09:40:00,81.58,81.59,81.55,81.56,30481.0,80.6228,80.6327,80.5932,80.6031,30481.0
2025-03-10 09:45:00,81.58,81.62,81.56,81.62,262011.0,80.6228,80.6624,80.6031,80.6624,262011.0
2025-03-10 09:50:00,81.62,81.65,81.61,81.64,47634.0,80.6624,80.692,80.6525,80.6821,47634.0
2025-03-10 09:55:00,81.63,81.64,81.59,81.61,110607.0,80.6722,80.6821,80.6327,80.6525,110607.0
2025-03-10 10:00:00,81.63,81.67,81.61,81.65,125300.0,80.6722,80.7118,80.6525,80.692,125300.0
2025-03-10 10:05:00,81.65,81.67,81.64,81.65,148410.0,80.692,80.7118,80.6821,80.692,148410.0
2025-03-10 10:10:00,81.65,81.67,81.63,81.63,93162.0,80.692,80.7118,80.6722,80.6722,93162.0
2025-03-10 10:15:00,81.64,81.65,81.62,81.65,203244.0,80.6821,80.692,80.6624,80.692,203244.0
2025-03-10 10:20:00,81.65,81.69,81.65,81.67,42984.0,80.692,80.7315,80.692,80.7118,42984.0
2025-03-10 10:25:00,81.67,81.7,81.67,81.69,101559.0,80.7118,80.7414,80.7118,80.7315,101559.0
2025-03-10 10:30:00,81.69,81.71,81.67,81.69,94683.0,80.7315,80.7513,80.7118,80.7315,94683.0
2025-03-10 10:35:00,81.68,81.69,81.64,81.66,30157.0,80.7217,80.7315,80.6821,80.7019,30157.0
2025-03-10 10:40:00,81.65,81.67,81.65,81.66,9018.0,80.692,80.7118,80.692,80.7019,9018.0
2025-03-10 10:45:00,81.67,81.7,81.66,81.67,27562.0,80.7118,80.7414,80.7019,80.7118,27562.0
2025-03-10 10:50:00,81.68,81.73,81.67,81.73,34921.0,80.7217,80.7711,80.7118,80.7711,34921.0
2025-03-10 10:55:00,81.73,81.74,81.71,81.73,30053.0,80.7711,80.781,80.7513,80.7711,30053.0
2025-03-10 11:00:00,81.72,81.72,81.7,81.71,73364.0,80.7612,80.7612,80.7414,80.7513,73364.0
2025-03-10 11:05:00,81.7,81.71,81.67,81.67,28159.0,80.7414,80.7513,80.7118,80.7118,28159.0
2025-03-10 11:10:00,81.68,81.69,81.67,81.68,109938.0,80.7217,80.7315,80.7118,80.7217,109938.0
2025-03-10 11:15:00,81.69,81.69,81.65,81.67,14268.0,80.7315,80.7315,80.692,80.7118,14268.0
2025-03-10 11:20:00,81.67,81.68,81.64,81.64,19261.0,80.7118,80.7217,80.6821,80.6821,19261.0
2025-03-10 11:25:00,81.64,81.65,81.61,81.63,18501.0,80.6821,80.692,80.6525,80.6722,18501.0
2025-03-10 11:30:00,81.64,81.64,81.62,81.63,19609.0,80.6821,80.6821,80.6624,80.6722,19609.0
2025-03-10 11:35:00,81.63,81.65,81.62,81.65,15919.0,80.6722,80.692,80.6624,80.692,15919.0
2025-03-10 11:40:00,81.66,81.7,81.65,81.7,18684.0,80.7019,80.7414,80.692,80.7414,18684.0
2025-03-10 11:45:00,81.7,81.71,81.66,81.67,27494.0,80.7414,80.7513,80.7019,80.7118,27494.0
2025-03-10 11:50:00,81.68,81.71,81.67,81.7,13786.0,80.7217,80.7513,80.7118,80.7414,13786.0
2025-03-10 11:55:00,81.7,81.71,81.69,81.7,22593.0,80.7414,80.7513,80.7315,80.7414,22593.0
2025-03-10 12:00:00,81.71,81.71,81.69,81.7,63713.0,80.7513,80.7513,80.7315,80.7414,63713.0
2025-03-10 12:05:00,81.7,81.7,81.68,81.69,21320.0,80.7414,80.7414,80.7217,80.7315,21320.0
2025-03-10 12:10:00,81.69,81.69,81.65,81.66,23082.0,80.7315,80.7315,80.692,80.7019,23082.0
2025-03-10 12:15:00,81.66,81.71,81.65,81.7,219223.0,80.7019,80.7513,80.692,80.7414,219223.0
2025-03-10 12:20:00,81.7,81.71,81.69,81.7,255420.0,80.7414,80.7513,80.7315,80.7414,255420.0
2025-03-10 12:25:00,81.69,81.69,81.64,81.64,66249.0,80.7315,80.7315,80.6821,80.6821,66249.0
2025-03-10 12:30:00,81.65,81.65,81.62,81.63,30807.0,80.692,80.692,80.6624,80.6722,30807.0
2025-03-10 12:35:00,81.63,81.65,81.62,81.64,9569.0,80.6722,80.692,80.6624,80.6821,9569.0
2025-03-10 12:40:00,81.65,81.65,81.63,81.63,11376.0,80.692,80.692,80.6722,80.6722,11376.0
2025-03-10 12:45:00,81.64,81.65,81.62,81.62,15610.0,80.6821,80.692,80.6624,80.6624,15610.0
2025-03-10 12:50:00,81.62,81.62,81.59,81.61,37968.0,80.6624,80.6624,80.6327,80.6525,37968.0
2025-03-10 12:55:00,81.61,81.61,81.59,81.6,5299.0,80.6525,80.6525,80.6327,80.6426,5299.0
2025-03-10 13:00:00,81.59,81.61,81.57,81.61,33986.0,80.6327,80.6525,80.6129,80.6525,33986.0
2025-03-10 13:05:00,81.61,81.61,81.58,81.58,11674.0,80.6525,80.6525,80.6228,80.6228,11674.0
2025-03-10 13:10:00,81.59,81.6,81.57,81.58,42426.0,80.6327,80.6426,80.6129,80.6228,42426.0
2025-03-10 13:15:00,81.59,81.61,81.59,81.59,8394.0,80.6327,80.6525,80.6327,80.6327,8394.0
2025-03-10 13:20:00,81.59,81.6,81.56,81.56,36087.0,80.6327,80.6426,80.6031,80.6031,36087.0
2025-03-10 13:25:00,81.57,81.6,81.57,81.59,26716.0,80.6129,80.6426,80.6129,80.6327,26716.0
2025-03-10 13:30:00,81.59,81.62,81.58,81.62,13897.0,80.6327,80.6624,80.6228,80.6624,13897.0
2025-03-10 13:35:00,81.62,81.62,81.6,81.62,13441.0,80.6624,80.6624,80.6426,80.6624,13441.0
2025-03-10 13:40:00,81.62,81.62,81.59,81.61,21155.0,80.6624,80.6624,80.6327,80.6525,21155.0
2025-03-10 13:45:00,81.6,81.62,81.59,81.61,76481.0,80.6426,80.6624,80.6327,80.6525,76481.0
2025-03-10 13:50:00,81.61,81.61,81.58,81.58,19613.0,80.6525,80.6525,80.6228,80.6228,19613.0
2025-03-10 13:55:00,81.58,81.6,81.58,81.59,24329.0,80.6228,80.6426,80.6228,80.6327,24329.0
2025-03-10 14:00:00,81.59,81.6,81.56,81.59,27418.0,80.6327,80.6426,80.6031,80.6327,27418.0
2025-03-10 14:05:00,81.59,81.59,81.57,81.58,21565.0,80.6327,80.6327,80.6129,80.6228,21565.0
2025-03-10 14:10:00,81.58,81.59,81.55,81.57,40969.0,80.6228,80.6327,80.5932,80.6129,40969.0
2025-03-10 14:15:00,81.56,81.56,81.53,81.55,38237.0,80.6031,80.6031,80.5734,80.5932,38237.0
2025-03-10 14:20:00,81.55,81.56,81.52,81.54,89420.0,80.5932,80.6031,80.5635,80.5833,89420.0
2025-03-10 14:25:00,81.54,81.54,81.52,81.54,43838.0,80.5833,80.5833,80.5635,80.5833,43838.0
2025-03-10 14:30:00,81.53,81.53,81.49,81.51,34296.0,80.5734,80.5734,80.5339,80.5536,34296.0
2025-03-10 14:35:00,81.52,81.53,81.5,81.53,33523.0,80.5635,80.5734,80.5438,80.5734,33523.0
2025-03-10 14:40:00,81.53,81.54,81.53,81.54,40439.0,80.5734,80.5833,80.5734,80.5833,40439.0
2025-03-10 14:45:00,81.54,81.54,81.52,81.54,80764.0,80.5833,80.5833,80.5635,80.5833,80764.0
2025-03-10 14:50:00,81.54,81.55,81.52,81.53,18583.0,80.5833,80.5932,80.5635,80.5734,18583.0
2025-03-10 14:55:00,81.53,81.57,81.52,81.56,79289.0,80.5734,80.6129,80.5635,80.6031,79289.0
2025-03-10 15:00:00,81.56,81.59,81.56,81.59,35963.0,80.6031,80.6327,80.6031,80.6327,35963.0
2025-03-10 15:05:00,81.58,81.59,81.57,81.59,65614.0,80.6228,80.6327,80.6129,80.6327,65614.0
2025-03-10 15:10:00,81.59,81.59,81.56,81.56,78563.0,80.6327,80.6327,80.6031,80.6031,78563.0
2025-03-10 15:15:00,81.56,81.58,81.55,81.57,35779.0,80.6031,80.6228,80.5932,80.6129,35779.0
2025-03-10 15:20:00,81.56,81.57,81.55,81.57,42614.0,80.6031,80.6129,80.5932,80.6129,42614.0
2025-03-10 15:25:00,81.57,81.59,81.56,81.59,32936.0,80.6129,80.6327,80.6031,80.6327,32936.0
2025-03-10 15:30:00,81.58,81.59,81.54,81.55,145332.0,80.6228,80.6327,80.5833,80.5932,145332.0
2025-03-10 15:35:00,81.55,81.58,81.53,81.58,1584563.0,80.5932,80.6228,80.5734,80.6228,1584563.0
2025-03-10 15:40:00,81.58,81.6,81.57,81.59,34844.0,80.6228,80.6426,80.6129,80.6327,34844.0
2025-03-10 15:45:00,81.59,81.61,81.59,81.59,37219.0,80.6327,80.6525,80.6327,80.6327,37219.0
2025-03-10 15:50:00,81.59,81.61,81.59,81.6,86155.0,80.6327,80.6525,80.6327,80.6426,86155.0
2025-03-10 15:55:00,81.6,81.61,81.57,81.58,305523.0,80.6426,80.6525,80.6129,80.6228,305523.0
2025-03-11 09:30:00,81.55,81.62,81.51,81.56,160758.0,80.5932,80.6624,80.5536,80.6031,160758.0
2025-03-11 09:35:00,81.57,81.59,81.5,81.51,211228.0,80.6129,80.6327,80.5438,80.5536,211228.0
2025-03-11 09:40:00,81.5,81.53,81.48,81.49,93026.0,80.5438,80.5734,80.524,80.5339,93026.0
2025-03-11 09:45:00,81.49,81.51,81.47,81.49,409362.0,80.5339,80.5536,80.5141,80.5339,409362.0
2025-03-11 09:50:00,81.48,81.49,81.45,81.46,78287.0,80.524,80.5339,80.4944,80.5042,78287.0
2025-03-11 09:55:00,81.47,81.48,81.44,81.45,80576.0,80.5141,80.524,80.4845,80.4944,80576.0
2025-03-11 10:00:00,81.45,81.55,81.35,81.53,166228.0,80.4944,80.5932,80.3955,80.5734,166228.0
2025-03-11 10:05:00,81.53,81.54,81.43,81.44,149661.0,80.5734,80.5833,80.4746,80.4845,149661.0
2025-03-11 10:10:00,81.41,81.48,81.4,81.47,73612.0,80.4548,80.524,80.4449,80.5141,73612.0
2025-03-11 10:15:00,81.47,81.53,81.46,81.47,149197.0,80.5141,80.5734,80.5042,80.5141,149197.0
2025-03-11 10:20:00,81.47,81.54,81.47,81.54,72404.0,80.5141,80.5833,80.5141,80.5833,72404.0
2025-03-11 10:25:00,81.53,81.57,81.53,81.55,491548.0,80.5734,80.6129,80.5734,80.5932,491548.0
2025-03-11 10:30:00,81.55,81.56,81.51,81.55,30608.0,80.5932,80.6031,80.5536,80.5932,30608.0
2025-03-11 10:35:00,81.54,81.56,81.52,81.56,51505.0,80.5833,80.6031,80.5635,80.6031,51505.0
2025-03-11 10:40:00,81.55,81.59,81.5,81.52,33268.0,80.5932,80.6327,80.5438,80.5635,33268.0
2025-03-11 10:45:00,81.52,81.55,81.49,81.53,60449.0,80.5635,80.5932,80.5339,80.5734,60449.0
2025-03-11 10:50:00,81.52,81.53,81.45,81.45,45417.0,80.5635,80.5734,80.4944,80.4944,45417.0
2025-03-11 10:55:00,81.45,81.5,81.44,81.48,60218.0,80.4944,80.5438,80.4845,80.524,60218.0
2025-03-11 11:00:00,81.48,81.5,81.42,81.44,84728.0,80.524,80.5438,80.4647,80.4845,84728.0
2025-03-11 11:05:00,81.43,81.44,81.35,81.38,72773.0,80.4746,80.4845,80.3955,80.4252,72773.0
2025-03-11 11:10:00,81.38,81.39,81.34,81.36,42568.0,80.4252,80.4351,80.3856,80.4054,42568.0
2025-03-11 11:15:00,81.36,81.36,81.33,81.35,41639.0,80.4054,80.4054,80.3758,80.3955,41639.0
2025-03-11 11:20:00,81.34,81.37,81.32,81.37,45078.0,80.3856,80.4153,80.3659,80.4153,45078.0
2025-03-11 11:25:00,81.35,81.35,81.29,81.32,151046.0,80.3955,80.3955,80.3362,80.3659,151046.0
2025-03-11 11:30:00,81.31,81.33,81.28,81.3,37090.0,80.356,80.3758,80.3263,80.3461,37090.0
2025-03-11 11:35:00,81.29,81.32,81.27,81.29,18006.0,80.3362,80.3659,80.3165,80.3362,18006.0
2025-03-11 11:40:00,81.29,81.33,81.28,81.32,13753.0,80.3362,80.3758,80.3263,80.3659,13753.0
2025-03-11 11:45:00,81.33,81.36,81.32,81.33,27472.0,80.3758,80.4054,80.3659,80.3758,27472.0
2025-03-11 11:50:00,81.32,81.32,81.29,81.31,24043.0,80.3659,80.3659,80.3362,80.356,24043.0
2025-03-11 11:55:00,81.3,81.34,81.29,81.33,28903.0,80.3461,80.3856,80.3362,80.3758,28903.0
2025-03-11 12:00:00,81.34,81.36,81.33,81.34,31276.0,80.3856,80.4054,80.3758,80.3856,31276.0
2025-03-11 12:05:00,81.35,81.38,81.33,81.34,30112.0,80.3955,80.4252,80.3758,80.3856,30112.0
2025-03-11 12:10:00,81.34,81.37,81.34,81.37,37724.0,80.3856,80.4153,80.3856,80.4153,37724.0
2025-03-11 12:15:00,81.37,81.37,81.34,81.37,55946.0,80.4153,80.4153,80.3856,80.4153,55946.0
2025-03-11 12:20:00,81.37,81.38,81.34,81.37,47068.0,80.4153,80.4252,80.3856,80.4153,47068.0
2025-03-11 12:25:00,81.37,81.37,81.33,81.34,18221.0,80.4153,80.4153,80.3758,80.3856,18221.0
2025-03-11 12:30:00,81.34,81.35,81.32,81.33,29092.0,80.3856,80.3955,80.3659,80.3758,29092.0
2025-03-11 12:35:00,81.33,81.36,81.32,81.34,14934.0,80.3758,80.4054,80.3659,80.3856,14934.0
2025-03-11 12:40:00,81.35,81.36,81.33,81.35,29184.0,80.3955,80.4054,80.3758,80.3955,29184.0
2025-03-11 12:45:00,81.34,81.36,81.33,81.34,31204.0,80.3856,80.4054,80.3758,80.3856,31204.0
2025-03-11 12:50:00,81.34,81.36,81.32,81.34,18682.0,80.3856,80.4054,80.3659,80.3856,18682.0
2025-03-11 12:55:00,81.34,81.35,81.32,81.34,29097.0,80.3856,80.3955,80.3659,80.3856,29097.0
2025-03-11 13:00:00,81.34,81.35,81.31,81.34,71011.0,80.3856,80.3955,80.356,80.3856,71011.0
2025-03-11 13:05:00,81.34,81.36,81.32,81.34,42380.0,80.3856,80.4054,80.3659,80.3856,42380.0
2025-03-11 13:10:00,81.34,81.37,81.34,81.37,14290.0,80.3856,80.4153,80.3856,80.4153,14290.0
2025-03-11 13:15:00,81.37,81.37,81.34,81.37,156867.0,80.4153,80.4153,80.3856,80.4153,156867.0
2025-03-11 13:20:00,81.37,81.42,81.37,81.4,52600.0,80.4153,80.4647,80.4153,80.4449,52600.0
2025-03-11 13:25:00,81.4,81.41,81.38,81.4,22609.0,80.4449,80.4548,80.4252,80.4449,22609.0
2025-03-11 13:30:00,81.4,81.4,81.37,81.38,77651.0,80.4449,80.4449,80.4153,80.4252,77651.0
2025-03-11 13:35:00,81.38,81.4,81.37,81.37,21838.0,80.4252,80.4449,80.4153,80.4153,21838.0
2025-03-11 13:40:00,81.37,81.37,81.34,81.36,25449.0,80.4153,80.4153,80.3856,80.4054,25449.0
2025-03-11 13:45:00,81.35,81.36,81.32,81.34,20314.0,80.3955,80.4054,80.3659,80.3856,20314.0
2025-03-11 13:50:00,81.35,81.36,81.33,81.34,31013.0,80.3955,80.4054,80.3758,80.3856,31013.0
2025-03-11 13:55:00,81.35,81.36,81.33,81.34,353846.0,80.3955,80.4054,80.3758,80.3856,353846.0
2025-03-11 14:00:00,81.34,81.34,81.26,81.28,340308.0,80.3856,80.3856,80.3066,80.3263,340308.0
2025-03-11 14:05:00,81.28,81.28,81.21,81.23,97910.0,80.3263,80.3263,80.2572,80.2769,97910.0
2025-03-11 14:10:00,81.23,81.25,81.21,81.23,43974.0,80.2769,80.2967,80.2572,80.2769,43974.0
2025-03-11 14:15:00,81.23,81.23,81.19,81.2,39459.0,80.2769,80.2769,80.2374,80.2473,39459.0
2025-03-11 14:20:00,81.2,81.2,81.17,81.2,27036.0,80.2473,80.2473,80.2176,80.2473,27036.0
2025-03-11 14:25:00,81.19,81.23,81.19,81.23,37589.0,80.2374,80.2769,80.2374,80.2769,37589.0
2025-03-11 14:30:00,81.23,81.25,81.21,81.25,68513.0,80.2769,80.2967,80.2572,80.2967,68513.0
2025-03-11 14:35:00,81.25,81.26,81.24,81.24,42586.0,80.2967,80.3066,80.2868,80.2868,42586.0
2025-03-11 14:40:00,81.24,81.25,81.17,81.2,59745.0,80.2868,80.2967,80.2176,80.2473,59745.0
2025-03-11 14:45:00,81.2,81.25,81.19,81.23,53901.0,80.2473,80.2967,80.2374,80.2769,53901.0
2025-03-11 14:50:00,81.23,81.24,81.22,81.23,55620.0,80.2769,80.2868,80.2671,80.2769,55620.0
2025-03-11 14:55:00,81.23,81.24,81.21,81.23,219146.0,80.2769,80.2868,80.2572,80.2769,219146.0
2025-03-11 15:00:00,81.22,81.24,81.2,81.23,144081.0,80.2671,80.2868,80.2473,80.2769,144081.0
2025-03-11 15:05:00,81.23,81.24,81.2,81.2,126272.0,80.2769,80.2868,80.2473,80.2473,126272.0
2025-03-11 15:10:00,81.2,81.22,81.19,81.2,52383.0,80.2473,80.2671,80.2374,80.2473,52383.0
2025-03-11 15:15:00,81.2,81.22,81.19,81.2,48740.0,80.2473,80.2671,80.2374,80.2473,48740.0
2025-03-11 15:20:00,81.2,81.21,81.17,81.2,184602.0,80.2473,80.2572,80.2176,80.2473,184602.0
2025-03-11 15:25:00,81.21,81.21,81.2,81.2,21742.0,80.2572,80.2572,80.2473,80.2473,21742.0
2025-03-11 15:30:00,81.21,81.21,81.18,81.21,44173.0,80.2572,80.2572,80.2275,80.2572,44173.0
2025-03-11 15:35:00,81.2,81.22,81.2,81.22,26399.0,80.2473,80.2671,80.2473,80.2671,26399.0
2025-03-11 15:40:00,81.22,81.22,81.19,81.2,42153.0,80.2671,80.2671,80.2374,80.2473,42153.0
2025-03-11 15:45:00,81.2,81.2,81.15,81.16,190882.0,80.2473,80.2473,80.1979,80.2078,190882.0
2025-03-11 15:50:00,81.16,81.19,81.16,81.19,73858.0,80.2078,80.2374,80.2078,80.2374,73858.0
2025-03-11 15:55:00,81.19,81.19,81.16,81.17,185881.0,80.2374,80.2374,80.2078,80.2176,185881.0
2025-03-12 09:30:00,81.2,81.2,81.07,81.07,75877.0,80.2473,80.2473,80.1188,80.1188,75877.0
2025-03-12 09:35:00,81.07,81.09,81.05,81.06,34588.0,80.1188,80.1386,80.099,80.1089,34588.0
2025-03-12 09:40:00,81.06,81.08,81.05,81.08,20173.0,80.1089,80.1287,80.099,80.1287,20173.0
2025-03-12 09:45:00,81.08,81.1,81.05,81.09,18574.0,80.1287,80.1485,80.099,80.1386,18574.0
2025-03-12 09:50:00,81.07,81.1,81.05,81.1,20534.0,80.1188,80.1485,80.099,80.1485,20534.0
2025-03-12 09:55:00,81.1,81.16,81.08,81.09,395971.0,80.1485,80.2078,80.1287,80.1386,395971.0
2025-03-12 10:00:00,81.09,81.13,81.08,81.09,222774.0,80.1386,80.1781,80.1287,80.1386,222774.0
2025-03-12 10:05:00,81.09,81.09,81.07,81.07,23108.0,80.1386,80.1386,80.1188,80.1188,23108.0
2025-03-12 10:10:00,81.07,81.08,81.05,81.06,18121.0,80.1188,80.1287,80.099,80.1089,18121.0
2025-03-12 10:15:00,81.07,81.12,81.07,81.09,118996.0,80.1188,80.1682,80.1188,80.1386,118996.0
2025-03-12 10:20:00,81.08,81.1,81.07,81.08,85552.0,80.1287,80.1485,80.1188,80.1287,85552.0
2025-03-12 10:25:00,81.08,81.09,81.06,81.08,25599.0,80.1287,80.1386,80.1089,80.1287,25599.0
2025-03-12 10:30:00,81.06,81.12,81.06,81.12,133734.0,80.1089,80.1682,80.1089,80.1682,133734.0
2025-03-12 10:35:00,81.11,81.12,81.1,81.12,87256.0,80.1583,80.1682,80.1485,80.1682,87256.0
2025-03-12 10:40:00,81.12,81.16,81.11,81.12,78150.0,80.1682,80.2078,80.1583,80.1682,78150.0
2025-03-12 10:45:00,81.12,81.15,81.1,81.15,81428.0,80.1682,80.1979,80.1485,80.1979,81428.0
2025-03-12 10:50:00,81.14,81.14,81.09,81.1,13882.0,80.188,80.188,80.1386,80.1485,13882.0
2025-03-12 10:55:00,81.1,81.13,81.1,81.13,13998.0,80.1485,80.1781,80.1485,80.1781,13998.0
2025-03-12 11:00:00,81.11,81.15,81.11,81.15,166274.0,80.1583,80.1979,80.1583,80.1979,166274.0
2025-03-12 11:05:00,81.14,81.14,81.09,81.13,133945.0,80.188,80.188,80.1386,80.1781,133945.0
2025-03-12 11:10:00,81.12,81.14,81.1,81.11,65859.0,80.1682,80.188,80.1485,80.1583,65859.0
2025-03-12 11:15:00,81.11,81.12,81.09,81.09,137574.0,80.1583,80.1682,80.1386,80.1386,137574.0
2025-03-12 11:20:00,81.09,81.1,81.09,81.1,53199.0,80.1386,80.1485,80.1386,80.1485,53199.0
2025-03-12 11:25:00,81.09,81.11,81.07,81.09,59251.0,80.1386,80.1583,80.1188,80.1386,59251.0
2025-03-12 11:30:00,81.09,81.09,81.05,81.07,23958.0,80.1386,80.1386,80.099,80.1188,23958.0
2025-03-12 11:35:00,81.06,81.07,81.05,81.06,121707.0,80.1089,80.1188,80.099,80.1089,121707.0
2025-03-12 11:40:00,81.06,81.06,81.02,81.05,18539.0,80.1089,80.1089,80.0694,80.099,18539.0
2025-03-12 11:45:00,81.05,81.07,81.03,81.06,352890.0,80.099,80.1188,80.0793,80.1089,352890.0
2025-03-12 11:50:00,81.06,81.07,81.05,81.06,324467.0,80.1089,80.1188,80.099,80.1089,324467.0
2025-03-12 11:55:00,81.06,81.06,81.04,81.06,5644862.0,80.1089,80.1089,80.0892,80.1089,5644862.0
2025-03-12 12:00:00,81.05,81.05,81.03,81.04,38112.0,80.099,80.099,80.0793,80.0892,38112.0
2025-03-12 12:05:00,81.03,81.04,81.02,81.03,46009.0,80.0793,80.0892,80.0694,80.0793,46009.0
2025-03-12 12:10:00,81.03,81.05,81.02,81.04,27322.0,80.0793,80.099,80.0694,80.0892,27322.0
2025-03-12 12:15:00,81.04,81.06,81.03,81.04,16745.0,80.0892,80.1089,80.0793,80.0892,16745.0
2025-03-12 12:20:00,81.04,81.06,81.03,81.05,47498.0,80.0892,80.1089,80.0793,80.099,47498.0
2025-03-12 12:25:00,81.05,81.06,81.04,81.05,12435.0,80.099,80.1089,80.0892,80.099,12435.0
2025-03-12 12:30:00,81.05,81.06,81.04,81.06,26576.0,80.099,80.1089,80.0892,80.1089,26576.0
2025-03-12 12:35:00,81.06,81.07,81.06,81.06,32731.0,80.1089,80.1188,80.1089,80.1089,32731.0
2025-03-12 12:40:00,81.06,81.08,81.06,81.06,17666.0,80.1089,80.1287,80.1089,80.1089,17666.0
2025-03-12 12:45:00,81.07,81.08,81.04,81.05,15376.0,80.1188,80.1287,80.0892,80.099,15376.0
2025-03-12 12:50:00,81.05,81.06,81.04,81.05,12437.0,80.099,80.1089,80.0892,80.099,12437.0
2025-03-12 12:55:00,81.06,81.06,81.02,81.03,21403.0,80.1089,80.1089,80.0694,80.0793,21403.0
2025-03-12 13:00:00,81.03,81.07,81.02,81.06,318957.0,80.0793,80.1188,80.0694,80.1089,318957.0
2025-03-12 13:05:00,81.06,81.09,81.06,81.08,21793.0,80.1089,80.1386,80.1089,80.1287,21793.0
2025-03-12 13:10:00,81.08,81.09,81.06,81.06,8666.0,80.1287,80.1386,80.1089,80.1089,8666.0
2025-03-12 13:15:00,81.07,81.11,81.06,81.1,12928.0,80.1188,80.1583,80.1089,80.1485,12928.0
2025-03-12 13:20:00,81.09,81.1,81.07,81.09,465712.0,80.1386,80.1485,80.1188,80.1386,465712.0
2025-03-12 13:25:00,81.09,81.1,81.08,81.09,26147.0,80.1386,80.1485,80.1287,80.1386,26147.0
2025-03-12 13:30:00,81.09,81.1,81.07,81.09,61822.0,80.1386,80.1485,80.1188,80.1386,61822.0
2025-03-12 13:35:00,81.1,81.1,81.06,81.06,31099.0,80.1485,80.1485,80.1089,80.1089,31099.0
2025-03-12 13:40:00,81.06,81.07,81.05,81.06,120920.0,80.1089,80.1188,80.099,80.1089,120920.0
2025-03-12 13:45:00,81.06,81.09,81.05,81.09,65796.0,80.1089,80.1386,80.099,80.1386,65796.0
2025-03-12 13:50:00,81.09,81.11,81.08,81.11,33674.0,80.1386,80.1583,80.1287,80.1583,33674.0
2025-03-12 13:55:00,81.11,81.12,81.1,81.12,33368.0,80.1583,80.1682,80.1485,80.1682,33368.0
2025-03-12 14:00:00,81.12,81.12,81.1,81.11,26585.0,80.1682,80.1682,80.1485,80.1583,26585.0
2025-03-12 14:05:00,81.11,81.11,81.07,81.08,20308.0,80.1583,80.1583,80.1188,80.1287,20308.0
2025-03-12 14:10:00,81.08,81.08,81.07,81.08,12221.0,80.1287,80.1287,80.1188,80.1287,12221.0
2025-03-12 14:15:00,81.08,81.08,81.05,81.06,18705.0,80.1287,80.1287,80.099,80.1089,18705.0
2025-03-12 14:20:00,81.06,81.06,81.04,81.05,16694.0,80.1089,80.1089,80.0892,80.099,16694.0
2025-03-12 14:25:00,81.05,81.05,81.03,81.03,38761.0,80.099,80.099,80.0793,80.0793,38761.0
2025-03-12 14:30:00,81.04,81.04,81.01,81.02,22871.0,80.0892,80.0892,80.0595,80.0694,22871.0
2025-03-12 14:35:00,81.02,81.03,80.98,80.98,38517.0,80.0694,80.0793,80.0299,80.0299,38517.0
2025-03-12 14:40:00,80.98,80.99,80.96,80.98,19965.0,80.0299,80.0398,80.0101,80.0299,19965.0
2025-03-12 14:45:00,80.98,80.99,80.97,80.98,22180.0,80.0299,80.0398,80.02,80.0299,22180.0
2025-03-12 14:50:00,80.99,81.0,80.98,81.0,47335.0,80.0398,80.0496,80.0299,80.0496,47335.0
2025-03-12 14:55:00,81.0,81.01,80.98,80.99,105367.0,80.0496,80.0595,80.0299,80.0398,105367.0
2025-03-12 15:00:00,81.0,81.01,80.99,81.01,29754.0,80.0496,80.0595,80.0398,80.0595,29754.0
2025-03-12 15:05:00,81.0,81.01,80.99,81.0,53195.0,80.0496,80.0595,80.0398,80.0496,53195.0
2025-03-12 15:10:00,81.01,81.01,80.99,80.99,33799.0,80.0595,80.0595,80.0398,80.0398,33799.0
2025-03-12 15:15:00,81.0,81.02,80.99,81.01,44450.0,80.0496,80.0694,80.0398,80.0595,44450.0
2025-03-12 15:20:00,81.02,81.02,80.99,81.0,730487.0,80.0694,80.0694,80.0398,80.0496,730487.0
2025-03-12 15:25:00,80.99,81.0,80.98,80.98,51729.0,80.0398,80.0496,80.0299,80.0299,51729.0
2025-03-12 15:30:00,80.98,80.98,80.96,80.97,43972.0,80.0299,80.0299,80.0101,80.02,43972.0
2025-03-12 15:35:00,80.97,80.98,80.96,80.97,40624.0,80.02,80.0299,80.0101,80.02,40624.0
2025-03-12 15:40:00,80.97,80.97,80.96,80.97,42755.0,80.02,80.02,80.0101,80.02,42755.0
2025-03-12 15:45:00,80.97,80.97,80.93,80.94,269551.0,80.02,80.02,79.9805,79.9903,269551.0
2025-03-12 15:50:00,80.94,80.95,80.93,80.95,239249.0,79.9903,80.0002,79.9805,80.0002,239249.0
2025-03-12 15:55:00,80.95,80.96,80.93,80.95,687827.0,80.0002,80.0101,79.9805,80.0002,687827.0
2025-03-13 09:30:00,80.91,80.91,80.77,80.79,37295.0,79.9607,79.9607,79.8223,79.8421,37295.0
2025-03-13 09:35:00,80.79,80.8,80.77,80.78,71110.0,79.8421,79.852,79.8223,79.8322,71110.0
2025-03-13 09:40:00,80.77,80.77,80.73,80.73,22922.0,79.8223,79.8223,79.7828,79.7828,22922.0
2025-03-13 09:45:00,80.73,80.75,80.72,80.73,38084.0,79.7828,79.8026,79.7729,79.7828,38084.0
2025-03-13 09:50:00,80.73,80.78,80.73,80.77,28346.0,79.7828,79.8322,79.7828,79.8223,28346.0
2025-03-13 09:55:00,80.78,80.8,80.75,80.76,113508.0,79.8322,79.852,79.8026,79.8124,113508.0
2025-03-13 10:00:00,80.76,80.79,80.76,80.77,31149.0,79.8124,79.8421,79.8124,79.8223,31149.0
2025-03-13 10:05:00,80.77,80.77,80.74,80.76,16455.0,79.8223,79.8223,79.7927,79.8124,16455.0
2025-03-13 10:10:00,80.75,80.77,80.74,80.75,20333.0,79.8026,79.8223,79.7927,79.8026,20333.0
2025-03-13 10:15:00,80.75,80.76,80.73,80.73,19292.0,79.8026,79.8124,79.7828,79.7828,19292.0
2025-03-13 10:20:00,80.73,80.77,80.73,80.76,26914.0,79.7828,79.8223,79.7828,79.8124,26914.0
2025-03-13 10:25:00,80.75,80.78,80.74,80.77,41672.0,79.8026,79.8322,79.7927,79.8223,41672.0
2025-03-13 10:30:00,80.76,80.77,80.74,80.77,51394.0,79.8124,79.8223,79.7927,79.8223,51394.0
2025-03-13 10:35:00,80.77,80.79,80.76,80.78,19294.0,79.8223,79.8421,79.8124,79.8322,19294.0
2025-03-13 10:40:00,80.79,80.79,80.76,80.77,23076.0,79.8421,79.8421,79.8124,79.8223,23076.0
2025-03-13 10:45:00,80.76,80.77,80.75,80.76,13982.0,79.8124,79.8223,79.8026,79.8124,13982.0
2025-03-13 10:50:00,80.76,80.77,80.75,80.77,30193.0,79.8124,79.8223,79.8026,79.8223,30193.0
2025-03-13 10:55:00,80.77,80.78,80.75,80.76,34129.0,79.8223,79.8322,79.8026,79.8124,34129.0
2025-03-13 11:00:00,80.75,80.77,80.73,80.73,20582.0,79.8026,79.8223,79.7828,79.7828,20582.0
2025-03-13 11:05:00,80.73,80.75,80.73,80.73,18387.0,79.7828,79.8026,79.7828,79.7828,18387.0
2025-03-13 11:10:00,80.73,80.79,80.72,80.78,51299.0,79.7828,79.8421,79.7729,79.8322,51299.0
2025-03-13 11:15:00,80.78,80.81,80.78,80.8,27135.0,79.8322,79.8619,79.8322,79.852,27135.0
2025-03-13 11:20:00,80.81,80.82,80.79,80.8,74141.0,79.8619,79.8717,79.8421,79.852,74141.0
2025-03-13 11:25:00,80.79,80.84,80.79,80.83,58766.0,79.8421,79.8915,79.8421,79.8816,58766.0
2025-03-13 11:30:00,80.83,80.87,80.82,80.85,43534.0,79.8816,79.9212,79.8717,79.9014,43534.0
2025-03-13 11:35:00,80.86,80.9,80.85,80.9,74093.0,79.9113,79.9508,79.9014,79.9508,74093.0
2025-03-13 11:40:00,80.9,80.92,80.86,80.88,56269.0,79.9508,79.9706,79.9113,79.931,56269.0
2025-03-13 11:45:00,80.88,80.89,80.85,80.85,13639.0,79.931,79.9409,79.9014,79.9014,13639.0
2025-03-13 11:50:00,80.86,80.89,80.84,80.88,211057.0,79.9113,79.9409,79.8915,79.931,211057.0
2025-03-13 11:55:00,80.87,80.89,80.86,80.87,69006.0,79.9212,79.9409,79.9113,79.9212,69006.0
2025-03-13 12:00:00,80.86,80.87,80.85,80.86,19756.0,79.9113,79.9212,79.9014,79.9113,19756.0
2025-03-13 12:05:00,80.86,80.88,80.85,80.86,32021.0,79.9113,79.931,79.9014,79.9113,32021.0
2025-03-13 12:10:00,80.87,80.88,80.86,80.88,13906.0,79.9212,79.931,79.9113,79.931,13906.0
2025-03-13 12:15:00,80.87,80.9,80.87,80.9,46911.0,79.9212,79.9508,79.9212,79.9508,46911.0
2025-03-13 12:20:00,80.9,80.9,80.88,80.89,11042.0,79.9508,79.9508,79.931,79.9409,11042.0
2025-03-13 12:25:00,80.9,80.94,80.9,80.92,285884.0,79.9508,79.9903,79.9508,79.9706,285884.0
2025-03-13 12:30:00,80.93,80.93,80.9,80.9,29920.0,79.9805,79.9805,79.9508,79.9508,29920.0
2025-03-13 12:35:00,80.91,80.93,80.9,80.92,58876.0,79.9607,79.9805,79.9508,79.9706,58876.0
2025-03-13 12:40:00,80.91,80.93,80.91,80.93,25178.0,79.9607,79.9805,79.9607,79.9805,25178.0
2025-03-13 12:45:00,80.93,80.96,80.92,80.95,27614.0,79.9805,80.0101,79.9706,80.0002,27614.0
2025-03-13 12:50:00,80.95,80.96,80.94,80.95,15203.0,80.0002,80.0101,79.9903,80.0002,15203.0
2025-03-13 12:55:00,80.96,80.99,80.96,80.98,31358.0,80.0101,80.0398,80.0101,80.0299,31358.0
2025-03-13 13:00:00,80.98,81.01,80.96,81.0,59963.0,80.0299,80.0595,80.0101,80.0496,59963.0
2025-03-13 13:05:00,80.98,81.0,80.97,81.0,5437468.0,80.0299,80.0496,80.02,80.0496,5437468.0
2025-03-13 13:10:00,80.99,81.0,80.97,80.98,24370.0,80.0398,80.0496,80.02,80.0299,24370.0
2025-03-13 13:15:00,80.98,81.03,80.98,81.03,15437.0,80.0299,80.0793,80.0299,80.0793,15437.0
2025-03-13 13:20:00,81.02,81.04,81.01,81.04,130862.0,80.0694,80.0892,80.0595,80.0892,130862.0
2025-03-13 13:25:00,81.04,81.06,81.04,81.04,83798.0,80.0892,80.1089,80.0892,80.0892,83798.0
2025-03-13 13:30:00,81.05,81.06,81.04,81.06,31224.0,80.099,80.1089,80.0892,80.1089,31224.0
2025-03-13 13:35:00,81.06,81.08,81.05,81.08,52964.0,80.1089,80.1287,80.099,80.1287,52964.0
2025-03-13 13:40:00,81.09,81.09,81.07,81.09,49034.0,80.1386,80.1386,80.1188,80.1386,49034.0
2025-03-13 13:45:00,81.09,81.12,81.09,81.11,68507.0,80.1386,80.1682,80.1386,80.1583,68507.0
2025-03-13 13:50:00,81.12,81.12,81.07,81.08,113541.0,80.1682,80.1682,80.1188,80.1287,113541.0
2025-03-13 13:55:00,81.08,81.11,81.07,81.11,118827.0,80.1287,80.1583,80.1188,80.1583,118827.0
2025-03-13 14:00:00,81.11,81.12,81.08,81.09,68981.0,80.1583,80.1682,80.1287,80.1386,68981.0
2025-03-13 14:05:00,81.09,81.09,81.07,81.07,20037.0,80.1386,80.1386,80.1188,80.1188,20037.0
2025-03-13 14:10:00,81.08,81.08,81.07,81.08,43997.0,80.1287,80.1287,80.1188,80.1287,43997.0
2025-03-13 14:15:00,81.08,81.11,81.08,81.09,37367.0,80.1287,80.1583,80.1287,80.1386,37367.0
2025-03-13 14:20:00,81.1,81.12,81.1,81.11,21821.0,80.1485,80.1682,80.1485,80.1583,21821.0
2025-03-13 14:25:00,81.11,81.13,81.1,81.12,25860.0,80.1583,80.1781,80.1485,80.1682,25860.0
2025-03-13 14:30:00,81.12,81.13,81.11,81.12,267614.0,80.1682,80.1781,80.1583,80.1682,267614.0
2025-03-13 14:35:00,81.12,81.14,81.11,81.13,30894.0,80.1682,80.188,80.1583,80.1781,30894.0
2025-03-13 14:40:00,81.13,81.13,81.11,81.11,12087.0,80.1781,80.1781,80.1583,80.1583,12087.0
2025-03-13 14:45:00,81.12,81.12,81.1,81.12,76262.0,80.1682,80.1682,80.1485,80.1682,76262.0
2025-03-13 14:50:00,81.12,81.12,81.11,81.12,15225.0,80.1682,80.1682,80.1583,80.1682,15225.0
2025-03-13 14:55:00,81.12,81.12,81.1,81.12,37823.0,80.1682,80.1682,80.1485,80.1682,37823.0
2025-03-13 15:00:00,81.12,81.12,81.09,81.12,32841.0,80.1682,80.1682,80.1386,80.1682,32841.0
2025-03-13 15:05:00,81.12,81.13,81.11,81.13,21238.0,80.1682,80.1781,80.1583,80.1781,21238.0
2025-03-13 15:10:00,81.13,81.14,81.12,81.13,45550.0,80.1781,80.188,80.1682,80.1781,45550.0
2025-03-13 15:15:00,81.14,81.14,81.12,81.13,426889.0,80.188,80.188,80.1682,80.1781,426889.0
2025-03-13 15:20:00,81.13,81.13,81.12,81.13,25559.0,80.1781,80.1781,80.1682,80.1781,25559.0
2025-03-13 15:25:00,81.13,81.14,81.11,81.13,33839.0,80.1781,80.188,80.1583,80.1781,33839.0
2025-03-13 15:30:00,81.13,81.17,81.12,81.16,59080.0,80.1781,80.2176,80.1682,80.2078,59080.0
2025-03-13 15:35:00,81.16,81.16,81.12,81.15,58856.0,80.2078,80.2078,80.1682,80.1979,58856.0
2025-03-13 15:40:00,81.14,81.16,81.14,81.15,143110.0,80.188,80.2078,80.188,80.1979,143110.0
2025-03-13 15:45:00,81.15,81.16,81.14,81.15,67954.0,80.1979,80.2078,80.188,80.1979,67954.0
2025-03-13 15:50:00,81.15,81.16,81.14,81.15,61589.0,80.1979,80.2078,80.188,80.1979,61589.0
2025-03-13 15:55:00,81.15,81.16,81.13,81.16,275582.0,80.1979,80.2078,80.1781,80.2078,275582.0
2025-03-14 09:30:00,81.1,81.18,81.01,81.15,111277.0,80.1485,80.2275,80.0595,80.1979,111277.0
2025-03-14 09:35:00,81.15,81.17,81.13,81.17,55164.0,80.1979,80.2176,80.1781,80.2176,55164.0
2025-03-14 09:40:00,81.17,81.17,81.14,81.15,22030.0,80.2176,80.2176,80.188,80.1979,22030.0
2025-03-14 09:45:00,81.15,81.15,81.13,81.14,50573.0,80.1979,80.1979,80.1781,80.188,50573.0
2025-03-14 09:50:00,81.15,81.15,81.13,81.15,40561.0,80.1979,80.1979,80.1781,80.1979,40561.0
2025-03-14 09:55:00,81.15,81.19,81.14,81.18,25489.0,80.1979,80.2374,80.188,80.2275,25489.0
2025-03-14 10:00:00,81.18,81.18,81.06,81.09,60698.0,80.2275,80.2275,80.1089,80.1386,60698.0
2025-03-14 10:05:00,81.09,81.15,81.08,81.14,31561.0,80.1386,80.1979,80.1287,80.188,31561.0
2025-03-14 10:10:00,81.13,81.16,81.12,81.15,227772.0,80.1781,80.2078,80.1682,80.1979,227772.0
2025-03-14 10:15:00,81.15,81.18,81.14,81.17,35014.0,80.1979,80.2275,80.188,80.2176,35014.0
2025-03-14 10:20:00,81.17,81.19,81.12,81.13,23938.0,80.2176,80.2374,80.1682,80.1781,23938.0
2025-03-14 10:25:00,81.13,81.14,81.11,81.12,18721.0,80.1781,80.188,80.1583,80.1682,18721.0
2025-03-14 10:30:00,81.12,81.12,81.09,81.12,35275.0,80.1682,80.1682,80.1386,80.1682,35275.0
2025-03-14 10:35:00,81.14,81.17,81.13,81.13,24824.0,80.188,80.2176,80.1781,80.1781,24824.0
2025-03-14 10:40:00,81.13,81.15,81.13,81.14,31799.0,80.1781,80.1979,80.1781,80.188,31799.0
2025-03-14 10:45:00,81.14,81.19,81.13,81.19,56916.0,80.188,80.2374,80.1781,80.2374,56916.0
2025-03-14 10:50:00,81.19,81.2,81.16,81.17,37108.0,80.2374,80.2473,80.2078,80.2176,37108.0
2025-03-14 10:55:00,81.18,81.18,81.16,81.17,16028.0,80.2275,80.2275,80.2078,80.2176,16028.0
2025-03-14 11:00:00,81.16,81.16,81.13,81.14,24054.0,80.2078,80.2078,80.1781,80.188,24054.0
2025-03-14 11:05:00,81.14,81.17,81.13,81.17,29296.0,80.188,80.2176,80.1781,80.2176,29296.0
2025-03-14 11:10:00,81.16,81.16,81.14,81.16,17186.0,80.2078,80.2078,80.188,80.2078,17186.0
2025-03-14 11:15:00,81.15,81.18,81.15,81.17,33365.0,80.1979,80.2275,80.1979,80.2176,33365.0
2025-03-14 11:20:00,81.17,81.17,81.14,81.16,18409.0,80.2176,80.2176,80.188,80.2078,18409.0
2025-03-14 11:25:00,81.16,81.16,81.12,81.16,36595.0,80.2078,80.2078,80.1682,80.2078,36595.0
2025-03-14 11:30:00,81.16,81.16,81.12,81.12,16446.0,80.2078,80.2078,80.1682,80.1682,16446.0
2025-03-14 11:35:00,81.12,81.15,81.11,81.13,87164.0,80.1682,80.1979,80.1583,80.1781,87164.0
2025-03-14 11:40:00,81.13,81.14,81.11,81.13,16388.0,80.1781,80.188,80.1583,80.1781,16388.0
2025-03-14 11:45:00,81.13,81.15,81.12,81.14,25905.0,80.1781,80.1979,80.1682,80.188,25905.0
2025-03-14 11:50:00,81.14,81.16,81.13,81.15,122934.0,80.188,80.2078,80.1781,80.1979,122934.0
2025-03-14 11:55:00,81.15,81.15,81.13,81.13,17220.0,80.1979,80.1979,80.1781,80.1781,17220.0
2025-03-14 12:00:00,81.13,81.15,81.12,81.15,28640.0,80.1781,80.1979,80.1682,80.1979,28640.0
2025-03-14 12:05:00,81.16,81.19,81.15,81.19,327501.0,80.2078,80.2374,80.1979,80.2374,327501.0
2025-03-14 12:10:00,81.19,81.19,81.13,81.16,60827.0,80.2374,80.2374,80.1781,80.2078,60827.0
2025-03-14 12:15:00,81.16,81.16,81.14,81.16,30864.0,80.2078,80.2078,80.188,80.2078,30864.0
2025-03-14 12:20:00,81.15,81.16,81.14,81.16,27769.0,80.1979,80.2078,80.188,80.2078,27769.0
2025-03-14 12:25:00,81.16,81.17,81.15,81.17,25715.0,80.2078,80.2176,80.1979,80.2176,25715.0
2025-03-14 12:30:00,81.16,81.16,81.14,81.14,25808.0,80.2078,80.2078,80.188,80.188,25808.0
2025-03-14 12:35:00,81.15,81.17,81.15,81.17,29143.0,80.1979,80.2176,80.1979,80.2176,29143.0
2025-03-14 12:40:00,81.16,81.19,81.16,81.19,25174.0,80.2078,80.2374,80.2078,80.2374,25174.0
2025-03-14 12:45:00,81.19,81.2,81.18,81.19,37479.0,80.2374,80.2473,80.2275,80.2374,37479.0
2025-03-14 12:50:00,81.2,81.21,81.18,81.19,15581.0,80.2473,80.2572,80.2275,80.2374,15581.0
2025-03-14 12:55:00,81.18,81.21,81.18,81.2,24310.0,80.2275,80.2572,80.2275,80.2473,24310.0
2025-03-14 13:00:00,81.2,81.21,81.18,81.19,24494.0,80.2473,80.2572,80.2275,80.2374,24494.0
2025-03-14 13:05:00,81.19,81.2,81.18,81.2,28180.0,80.2374,80.2473,80.2275,80.2473,28180.0
2025-03-14 13:10:00,81.19,81.21,81.19,81.21,20483.0,80.2374,80.2572,80.2374,80.2572,20483.0
2025-03-14 13:15:00,81.21,81.21,81.2,81.21,14496.0,80.2572,80.2572,80.2473,80.2572,14496.0
2025-03-14 13:20:00,81.2,81.23,81.2,81.2,60140.0,80.2473,80.2769,80.2473,80.2473,60140.0
2025-03-14 13:25:00,81.2,81.21,81.18,81.19,13132.0,80.2473,80.2572,80.2275,80.2374,13132.0
2025-03-14 13:30:00,81.19,81.19,81.16,81.18,39854.0,80.2374,80.2374,80.2078,80.2275,39854.0
2025-03-14 13:35:00,81.18,81.18,81.17,81.18,40163.0,80.2275,80.2275,80.2176,80.2275,40163.0
2025-03-14 13:40:00,81.17,81.17,81.15,81.16,23141.0,80.2176,80.2176,80.1979,80.2078,23141.0
2025-03-14 13:45:00,81.16,81.16,81.14,81.15,23140.0,80.2078,80.2078,80.188,80.1979,23140.0
2025-03-14 13:50:00,81.15,81.16,81.14,81.15,22558.0,80.1979,80.2078,80.188,80.1979,22558.0
2025-03-14 13:55:00,81.15,81.16,81.14,81.16,21686.0,80.1979,80.2078,80.188,80.2078,21686.0
2025-03-14 14:00:00,81.16,81.16,81.14,81.15,44131.0,80.2078,80.2078,80.188,80.1979,44131.0
2025-03-14 14:05:00,81.14,81.15,81.14,81.15,31868.0,80.188,80.1979,80.188,80.1979,31868.0
2025-03-14 14:10:00,81.14,81.15,81.14,81.14,136280.0,80.188,80.1979,80.188,80.188,136280.0
2025-03-14 14:15:00,81.15,81.15,81.13,81.14,25219.0,80.1979,80.1979,80.1781,80.188,25219.0
2025-03-14 14:20:00,81.14,81.15,81.13,81.14,38058.0,80.188,80.1979,80.1781,80.188,38058.0
2025-03-14 14:25:00,81.13,81.13,81.11,81.12,36301.0,80.1781,80.1781,80.1583,80.1682,36301.0
2025-03-14 14:30:00,81.12,81.12,81.09,81.1,39685.0,80.1682,80.1682,80.1386,80.1485,39685.0
2025-03-14 14:35:00,81.09,81.11,81.09,81.09,53173.0,80.1386,80.1583,80.1386,80.1386,53173.0
2025-03-14 14:40:00,81.1,81.11,81.09,81.11,29934.0,80.1485,80.1583,80.1386,80.1583,29934.0
2025-03-14 14:45:00,81.11,81.11,81.1,81.11,17023.0,80.1583,80.1583,80.1485,80.1583,17023.0
2025-03-14 14:50:00,81.12,81.12,81.1,81.1,19690.0,80.1682,80.1682,80.1485,80.1485,19690.0
2025-03-14 14:55:00,81.11,81.11,81.09,81.11,24774.0,80.1583,80.1583,80.1386,80.1583,24774.0
2025-03-14 15:00:00,81.11,81.12,81.1,81.11,36895.0,80.1583,80.1682,80.1485,80.1583,36895.0
2025-03-14 15:05:00,81.11,81.11,81.1,81.11,22403.0,80.1583,80.1583,80.1485,80.1583,22403.0
2025-03-14 15:10:00,81.11,81.11,81.08,81.08,27875.0,80.1583,80.1583,80.1287,80.1287,27875.0
2025-03-14 15:15:00,81.09,81.09,81.07,81.08,38907.0,80.1386,80.1386,80.1188,80.1287,38907.0
2025-03-14 15:20:00,81.08,81.09,81.07,81.09,1014839.0,80.1287,80.1386,80.1188,80.1386,1014839.0
2025-03-14 15:25:00,81.09,81.09,81.07,81.08,130623.0,80.1386,80.1386,80.1188,80.1287,130623.0
2025-03-14 15:30:00,81.08,81.1,81.07,81.08,70882.0,80.1287,80.1485,80.1188,80.1287,70882.0
2025-03-14 15:35:00,81.09,81.09,81.08,81.09,17580.0,80.1386,80.1386,80.1287,80.1386,17580.0
2025-03-14 15:40:00,81.09,81.09,81.07,81.07,80810.0,80.1386,80.1386,80.1188,80.1188,80810.0
2025-03-14 15:45:00,81.08,81.08,81.07,81.08,16613.0,80.1287,80.1287,80.1188,80.1287,16613.0
2025-03-14 15:50:00,81.08,81.09,81.07,81.09,43535.0,80.1287,80.1386,80.1188,80.1386,43535.0
2025-03-14 15:55:00,81.09,81.09,81.07,81.09,50930.0,80.1386,80.1386,80.1188,80.1386,50930.0
2025-03-17 09:30:00,81.29,81.32,81.18,81.19,56908.0,80.3362,80.3659,80.2275,80.2374,56908.0
2025-03-17 09:35:00,81.18,81.21,81.17,81.2,27078.0,80.2275,80.2572,80.2176,80.2473,27078.0
2025-03-17 09:40:00,81.2,81.2,81.18,81.18,11359.0,80.2473,80.2473,80.2275,80.2275,11359.0
2025-03-17 09:45:00,81.18,81.18,81.13,81.18,22991.0,80.2275,80.2275,80.1781,80.2275,22991.0
2025-03-17 09:50:00,81.18,81.19,81.17,81.19,27492.0,80.2275,80.2374,80.2176,80.2374,27492.0
2025-03-17 09:55:00,81.19,81.2,81.18,81.2,11238.0,80.2374,80.2473,80.2275,80.2473,11238.0
2025-03-17 10:00:00,81.2,81.22,81.19,81.21,35739.0,80.2473,80.2671,80.2374,80.2572,35739.0
2025-03-17 10:05:00,81.2,81.24,81.2,81.23,16928.0,80.2473,80.2868,80.2473,80.2769,16928.0
2025-03-17 10:10:00,81.23,81.23,81.19,81.2,27199.0,80.2769,80.2769,80.2374,80.2473,27199.0
2025-03-17 10:15:00,81.19,81.22,81.19,81.19,10565.0,80.2374,80.2671,80.2374,80.2374,10565.0
2025-03-17 10:20:00,81.2,81.25,81.19,81.24,59939.0,80.2473,80.2967,80.2374,80.2868,59939.0
2025-03-17 10:25:00,81.23,81.26,81.22,81.26,39117.0,80.2769,80.3066,80.2671,80.3066,39117.0
2025-03-17 10:30:00,81.25,81.29,81.24,81.29,80944.0,80.2967,80.3362,80.2868,80.3362,80944.0
2025-03-17 10:35:00,81.28,81.31,81.27,81.27,63992.0,80.3263,80.356,80.3165,80.3165,63992.0
2025-03-17 10:40:00,81.27,81.28,81.25,81.27,88206.0,80.3165,80.3263,80.2967,80.3165,88206.0
2025-03-17 10:45:00,81.27,81.28,81.26,81.27,144002.0,80.3165,80.3263,80.3066,80.3165,144002.0
2025-03-17 10:50:00,81.28,81.29,81.27,81.29,438015.0,80.3263,80.3362,80.3165,80.3362,438015.0
2025-03-17 10:55:00,81.29,81.3,81.27,81.28,137707.0,80.3362,80.3461,80.3165,80.3263,137707.0
2025-03-17 11:00:00,81.28,81.31,81.27,81.3,31936.0,80.3263,80.356,80.3165,80.3461,31936.0
2025-03-17 11:05:00,81.3,81.3,81.28,81.29,187752.0,80.3461,80.3461,80.3263,80.3362,187752.0
2025-03-17 11:10:00,81.29,81.32,81.28,81.31,26421.0,80.3362,80.3659,80.3263,80.356,26421.0
2025-03-17 11:15:00,81.3,81.33,81.29,81.3,19382.0,80.3461,80.3758,80.3362,80.3461,19382.0
2025-03-17 11:20:00,81.3,81.34,81.29,81.33,27217.0,80.3461,80.3856,80.3362,80.3758,27217.0
2025-03-17 11:25:00,81.34,81.36,81.33,81.36,21488.0,80.3856,80.4054,80.3758,80.4054,21488.0
2025-03-17 11:30:00,81.35,81.36,81.34,81.35,20288.0,80.3955,80.4054,80.3856,80.3955,20288.0
2025-03-17 11:35:00,81.36,81.38,81.35,81.38,25772.0,80.4054,80.4252,80.3955,80.4252,25772.0
2025-03-17 11:40:00,81.38,81.38,81.36,81.37,5769.0,80.4252,80.4252,80.4054,80.4153,5769.0
2025-03-17 11:45:00,81.37,81.38,81.36,81.38,23247.0,80.4153,80.4252,80.4054,80.4252,23247.0
2025-03-17 11:50:00,81.38,81.39,81.36,81.37,37265.0,80.4252,80.4351,80.4054,80.4153,37265.0
2025-03-17 11:55:00,81.38,81.39,81.37,81.38,15354.0,80.4252,80.4351,80.4153,80.4252,15354.0
2025-03-17 12:00:00,81.38,81.39,81.36,81.38,24738.0,80.4252,80.4351,80.4054,80.4252,24738.0
2025-03-17 12:05:00,81.38,81.39,81.36,81.37,15879.0,80.4252,80.4351,80.4054,80.4153,15879.0
2025-03-17 12:10:00,81.37,81.37,81.35,81.36,14361.0,80.4153,80.4153,80.3955,80.4054,14361.0
2025-03-17 12:15:00,81.36,81.36,81.34,81.35,26462.0,80.4054,80.4054,80.3856,80.3955,26462.0
2025-03-17 12:20:00,81.35,81.39,81.35,81.38,14706.0,80.3955,80.4351,80.3955,80.4252,14706.0
2025-03-17 12:25:00,81.38,81.38,81.36,81.36,15014.0,80.4252,80.4252,80.4054,80.4054,15014.0
2025-03-17 12:30:00,81.37,81.38,81.36,81.36,27469.0,80.4153,80.4252,80.4054,80.4054,27469.0
2025-03-17 12:35:00,81.36,81.36,81.34,81.34,9283.0,80.4054,80.4054,80.3856,80.3856,9283.0
2025-03-17 12:40:00,81.34,81.35,81.33,81.35,15552.0,80.3856,80.3955,80.3758,80.3955,15552.0
2025-03-17 12:45:00,81.35,81.36,81.34,81.36,23094.0,80.3955,80.4054,80.3856,80.4054,23094.0
2025-03-17 12:50:00,81.36,81.36,81.34,81.34,10561.0,80.4054,80.4054,80.3856,80.3856,10561.0
2025-03-17 12:55:00,81.35,81.35,81.33,81.33,60094.0,80.3955,80.3955,80.3758,80.3758,60094.0
2025-03-17 13:00:00,81.34,81.34,81.31,81.33,77041.0,80.3856,80.3856,80.356,80.3758,77041.0
2025-03-17 13:05:00,81.32,81.33,81.32,81.32,69146.0,80.3659,80.3758,80.3659,80.3659,69146.0
2025-03-17 13:10:00,81.33,81.34,81.31,81.31,246107.0,80.3758,80.3856,80.356,80.356,246107.0
2025-03-17 13:15:00,81.31,81.32,81.3,81.31,61054.0,80.356,80.3659,80.3461,80.356,61054.0
2025-03-17 13:20:00,81.31,81.31,81.28,81.3,12390.0,80.356,80.356,80.3263,80.3461,12390.0
2025-03-17 13:25:00,81.31,81.31,81.27,81.29,13798.0,80.356,80.356,80.3165,80.3362,13798.0
2025-03-17 13:30:00,81.28,81.3,81.27,81.3,21517.0,80.3263,80.3461,80.3165,80.3461,21517.0
2025-03-17 13:35:00,81.3,81.31,81.29,81.29,20603.0,80.3461,80.356,80.3362,80.3362,20603.0
2025-03-17 13:40:00,81.29,81.3,81.28,81.28,73114.0,80.3362,80.3461,80.3263,80.3263,73114.0
2025-03-17 13:45:00,81.29,81.3,81.28,81.29,16399.0,80.3362,80.3461,80.3263,80.3362,16399.0
2025-03-17 13:50:00,81.28,81.3,81.27,81.29,115491.0,80.3263,80.3461,80.3165,80.3362,115491.0
2025-03-17 13:55:00,81.29,81.29,81.26,81.27,114598.0,80.3362,80.3362,80.3066,80.3165,114598.0
2025-03-17 14:00:00,81.27,81.28,81.24,81.25,56558.0,80.3165,80.3263,80.2868,80.2967,56558.0
2025-03-17 14:05:00,81.25,81.26,81.24,81.25,17942.0,80.2967,80.3066,80.2868,80.2967,17942.0
2025-03-17 14:10:00,81.25,81.25,81.22,81.23,29982.0,80.2967,80.2967,80.2671,80.2769,29982.0
2025-03-17 14:15:00,81.23,81.23,81.21,81.23,34338.0,80.2769,80.2769,80.2572,80.2769,34338.0
2025-03-17 14:20:00,81.23,81.24,81.23,81.23,42726.0,80.2769,80.2868,80.2769,80.2769,42726.0
2025-03-17 14:25:00,81.23,81.25,81.23,81.25,30446.0,80.2769,80.2967,80.2769,80.2967,30446.0
2025-03-17 14:30:00,81.25,81.25,81.21,81.22,20292.0,80.2967,80.2967,80.2572,80.2671,20292.0
2025-03-17 14:35:00,81.22,81.22,81.2,81.2,68712.0,80.2671,80.2671,80.2473,80.2473,68712.0
2025-03-17 14:40:00,81.2,81.21,81.19,81.19,15487.0,80.2473,80.2572,80.2374,80.2374,15487.0
2025-03-17 14:45:00,81.19,81.21,81.18,81.2,40973.0,80.2374,80.2572,80.2275,80.2473,40973.0
2025-03-17 14:50:00,81.2,81.22,81.2,81.22,17534.0,80.2473,80.2671,80.2473,80.2671,17534.0
2025-03-17 14:55:00,81.22,81.23,81.21,81.23,27251.0,80.2671,80.2769,80.2572,80.2769,27251.0
2025-03-17 15:00:00,81.23,81.24,81.22,81.22,13859.0,80.2769,80.2868,80.2671,80.2671,13859.0
2025-03-17 15:05:00,81.23,81.23,81.22,81.23,28105.0,80.2769,80.2769,80.2671,80.2769,28105.0
2025-03-17 15:10:00,81.23,81.23,81.2,81.21,38097.0,80.2769,80.2769,80.2473,80.2572,38097.0
2025-03-17 15:15:00,81.22,81.22,81.19,81.2,17411.0,80.2671,80.2671,80.2374,80.2473,17411.0
2025-03-17 15:20:00,81.19,81.2,81.18,81.19,23784.0,80.2374,80.2473,80.2275,80.2374,23784.0
2025-03-17 15:25:00,81.19,81.19,81.17,81.17,41197.0,80.2374,80.2374,80.2176,80.2176,41197.0
2025-03-17 15:30:00,81.17,81.19,81.17,81.19,293053.0,80.2176,80.2374,80.2176,80.2374,293053.0
2025-03-17 15:35:00,81.19,81.19,81.17,81.17,14072.0,80.2374,80.2374,80.2176,80.2176,14072.0
2025-03-17 15:40:00,81.17,81.19,81.17,81.17,186170.0,80.2176,80.2374,80.2176,80.2176,186170.0
2025-03-17 15:45:00,81.17,81.19,81.17,81.19,41458.0,80.2176,80.2374,80.2176,80.2374,41458.0
2025-03-17 15:50:00,81.19,81.19,81.17,81.17,172478.0,80.2374,80.2374,80.2176,80.2176,172478.0
2025-03-17 15:55:00,81.17,81.19,81.17,81.17,560985.0,80.2176,80.2374,80.2176,80.2176,560985.0
2025-03-18 09:30:00,81.18,81.2,81.13,81.15,172198.0,80.2275,80.2473,80.1781,80.1979,172198.0
2025-03-18 09:35:00,81.15,81.17,81.13,81.16,108054.0,80.1979,80.2176,80.1781,80.2078,108054.0
2025-03-18 09:40:00,81.16,81.18,81.15,81.18,148852.0,80.2078,80.2275,80.1979,80.2275,148852.0
2025-03-18 09:45:00,81.18,81.19,81.16,81.17,149347.0,80.2275,80.2374,80.2078,80.2176,149347.0
2025-03-18 09:50:00,81.17,81.17,81.14,81.16,96113.0,80.2176,80.2176,80.188,80.2078,96113.0
2025-03-18 09:55:00,81.17,81.22,81.17,81.2,59782.0,80.2176,80.2671,80.2176,80.2473,59782.0
2025-03-18 10:00:00,81.2,81.23,81.2,81.22,49257.0,80.2473,80.2769,80.2473,80.2671,49257.0
2025-03-18 10:05:00,81.21,81.22,81.19,81.2,34235.0,80.2572,80.2671,80.2374,80.2473,34235.0
2025-03-18 10:10:00,81.2,81.22,81.19,81.22,22443.0,80.2473,80.2671,80.2374,80.2671,22443.0
2025-03-18 10:15:00,81.22,81.25,81.21,81.23,147664.0,80.2671,80.2967,80.2572,80.2769,147664.0
2025-03-18 10:20:00,81.23,81.24,81.21,81.23,96560.0,80.2769,80.2868,80.2572,80.2769,96560.0
2025-03-18 10:25:00,81.23,81.24,81.22,81.23,19997.0,80.2769,80.2868,80.2671,80.2769,19997.0
2025-03-18 10:30:00,81.23,81.23,81.22,81.23,68470.0,80.2769,80.2769,80.2671,80.2769,68470.0
2025-03-18 10:35:00,81.23,81.23,81.19,81.2,41874.0,80.2769,80.2769,80.2374,80.2473,41874.0
2025-03-18 10:40:00,81.2,81.21,81.18,81.2,24139.0,80.2473,80.2572,80.2275,80.2473,24139.0
2025-03-18 10:45:00,81.19,81.21,81.19,81.2,20712.0,80.2374,80.2572,80.2374,80.2473,20712.0
2025-03-18 10:50:00,81.2,81.2,81.18,81.18,30000.0,80.2473,80.2473,80.2275,80.2275,30000.0
2025-03-18 10:55:00,81.18,81.21,81.16,81.18,326056.0,80.2275,80.2572,80.2078,80.2275,326056.0
2025-03-18 11:00:00,81.19,81.21,81.18,81.2,122947.0,80.2374,80.2572,80.2275,80.2473,122947.0
2025-03-18 11:05:00,81.2,81.22,81.2,81.21,86787.0,80.2473,80.2671,80.2473,80.2572,86787.0
2025-03-18 11:10:00,81.21,81.23,81.2,81.21,77431.0,80.2572,80.2769,80.2473,80.2572,77431.0
2025-03-18 11:15:00,81.2,81.21,81.19,81.2,38157.0,80.2473,80.2572,80.2374,80.2473,38157.0
2025-03-18 11:20:00,81.2,81.23,81.19,81.23,12900.0,80.2473,80.2769,80.2374,80.2769,12900.0
2025-03-18 11:25:00,81.23,81.23,81.21,81.22,23572.0,80.2769,80.2769,80.2572,80.2671,23572.0
2025-03-18 11:30:00,81.22,81.24,81.21,81.24,26713.0,80.2671,80.2868,80.2572,80.2868,26713.0
2025-03-18 11:35:00,81.24,81.25,81.23,81.24,67227.0,80.2868,80.2967,80.2769,80.2868,67227.0
2025-03-18 11:40:00,81.24,81.27,81.23,81.27,15361.0,80.2868,80.3165,80.2769,80.3165,15361.0
2025-03-18 11:45:00,81.27,81.28,81.26,81.28,18464.0,80.3165,80.3263,80.3066,80.3263,18464.0
2025-03-18 11:50:00,81.28,81.29,81.26,81.29,25422.0,80.3263,80.3362,80.3066,80.3362,25422.0
2025-03-18 11:55:00,81.29,81.29,81.27,81.27,28445.0,80.3362,80.3362,80.3165,80.3165,28445.0
2025-03-18 12:00:00,81.28,81.28,81.26,81.28,9773.0,80.3263,80.3263,80.3066,80.3263,9773.0
2025-03-18 12:05:00,81.27,81.29,81.27,81.28,22463.0,80.3165,80.3362,80.3165,80.3263,22463.0
2025-03-18 12:10:00,81.28,81.29,81.26,81.27,17185.0,80.3263,80.3362,80.3066,80.3165,17185.0
2025-03-18 12:15:00,81.27,81.28,81.26,81.28,17247.0,80.3165,80.3263,80.3066,80.3263,17247.0
2025-03-18 12:20:00,81.28,81.29,81.27,81.29,12756.0,80.3263,80.3362,80.3165,80.3362,12756.0
2025-03-18 12:25:00,81.29,81.29,81.27,81.28,23358.0,80.3362,80.3362,80.3165,80.3263,23358.0
2025-03-18 12:30:00,81.28,81.28,81.26,81.26,19836.0,80.3263,80.3263,80.3066,80.3066,19836.0
2025-03-18 12:35:00,81.26,81.28,81.26,81.27,21718.0,80.3066,80.3263,80.3066,80.3165,21718.0
2025-03-18 12:40:00,81.27,81.28,81.26,81.28,1002284.0,80.3165,80.3263,80.3066,80.3263,1002284.0
2025-03-18 12:45:00,81.28,81.3,81.27,81.28,55776.0,80.3263,80.3461,80.3165,80.3263,55776.0
2025-03-18 12:50:00,81.28,81.31,81.27,81.31,13052.0,80.3263,80.356,80.3165,80.356,13052.0
2025-03-18 12:55:00,81.31,81.32,81.3,81.31,22059.0,80.356,80.3659,80.3461,80.356,22059.0
2025-03-18 13:00:00,81.31,81.36,81.3,81.36,58729.0,80.356,80.4054,80.3461,80.4054,58729.0
2025-03-18 13:05:00,81.35,81.38,81.35,81.37,49234.0,80.3955,80.4252,80.3955,80.4153,49234.0
2025-03-18 13:10:00,81.38,81.39,81.36,81.37,25699.0,80.4252,80.4351,80.4054,80.4153,25699.0
2025-03-18 13:15:00,81.37,81.39,81.35,81.38,63276.0,80.4153,80.4351,80.3955,80.4252,63276.0
2025-03-18 13:20:00,81.38,81.39,81.36,81.38,45538.0,80.4252,80.4351,80.4054,80.4252,45538.0
2025-03-18 13:25:00,81.38,81.38,81.37,81.38,22362.0,80.4252,80.4252,80.4153,80.4252,22362.0
2025-03-18 13:30:00,81.38,81.38,81.36,81.37,71685.0,80.4252,80.4252,80.4054,80.4153,71685.0
2025-03-18 13:35:00,81.37,81.38,81.36,81.37,18507.0,80.4153,80.4252,80.4054,80.4153,18507.0
2025-03-18 13:40:00,81.37,81.39,81.37,81.38,30864.0,80.4153,80.4351,80.4153,80.4252,30864.0
2025-03-18 13:45:00,81.38,81.41,81.37,81.4,20520.0,80.4252,80.4548,80.4153,80.4449,20520.0
2025-03-18 13:50:00,81.4,81.41,81.39,81.41,19647.0,80.4449,80.4548,80.4351,80.4548,19647.0
2025-03-18 13:55:00,81.41,81.42,81.4,81.4,226868.0,80.4548,80.4647,80.4449,80.4449,226868.0
2025-03-18 14:00:00,81.41,81.41,81.38,81.4,39006.0,80.4548,80.4548,80.4252,80.4449,39006.0
2025-03-18 14:05:00,81.4,81.4,81.39,81.4,88168.0,80.4449,80.4449,80.4351,80.4449,88168.0
2025-03-18 14:10:00,81.4,81.41,81.39,81.4,26756.0,80.4449,80.4548,80.4351,80.4449,26756.0
2025-03-18 14:15:00,81.4,81.42,81.4,81.42,29159.0,80.4449,80.4647,80.4449,80.4647,29159.0
2025-03-18 14:20:00,81.41,81.43,81.41,81.43,7046.0,80.4548,80.4746,80.4548,80.4746,7046.0
2025-03-18 14:25:00,81.42,81.46,81.42,81.45,16314.0,80.4647,80.5042,80.4647,80.4944,16314.0
2025-03-18 14:30:00,81.45,81.47,81.45,81.46,48748.0,80.4944,80.5141,80.4944,80.5042,48748.0
2025-03-18 14:35:00,81.47,81.47,81.43,81.44,58753.0,80.5141,80.5141,80.4746,80.4845,58753.0
2025-03-18 14:40:00,81.43,81.44,81.43,81.44,20777.0,80.4746,80.4845,80.4746,80.4845,20777.0
2025-03-18 14:45:00,81.44,81.44,81.4,81.4,103595.0,80.4845,80.4845,80.4449,80.4449,103595.0
2025-03-18 14:50:00,81.41,81.42,81.4,81.41,31786.0,80.4548,80.4647,80.4449,80.4548,31786.0
2025-03-18 14:55:00,81.42,81.42,81.4,81.41,47325.0,80.4647,80.4647,80.4449,80.4548,47325.0
2025-03-18 15:00:00,81.41,81.41,81.37,81.38,261250.0,80.4548,80.4548,80.4153,80.4252,261250.0
2025-03-18 15:05:00,81.38,81.38,81.37,81.38,41815.0,80.4252,80.4252,80.4153,80.4252,41815.0
2025-03-18 15:10:00,81.38,81.38,81.36,81.37,52500.0,80.4252,80.4252,80.4054,80.4153,52500.0
2025-03-18 15:15:00,81.37,81.38,81.36,81.37,89484.0,80.4153,80.4252,80.4054,80.4153,89484.0
2025-03-18 15:20:00,81.37,81.39,81.36,81.39,432233.0,80.4153,80.4351,80.4054,80.4351,432233.0
2025-03-18 15:25:00,81.39,81.39,81.37,81.38,50274.0,80.4351,80.4351,80.4153,80.4252,50274.0
2025-03-18 15:30:00,81.38,81.38,81.36,81.37,14934.0,80.4252,80.4252,80.4054,80.4153,14934.0
2025-03-18 15:35:00,81.38,81.38,81.36,81.38,18965.0,80.4252,80.4252,80.4054,80.4252,18965.0
2025-03-18 15:40:00,81.38,81.39,81.36,81.37,34400.0,80.4252,80.4351,80.4054,80.4153,34400.0
2025-03-18 15:45:00,81.37,81.38,81.36,81.38,54904.0,80.4153,80.4252,80.4054,80.4252,54904.0
2025-03-18 15:50:00,81.37,81.38,81.36,81.38,47451.0,80.4153,80.4252,80.4054,80.4252,47451.0
2025-03-18 15:55:00,81.37,81.37,81.33,81.34,288031.0,80.4153,80.4153,80.3758,80.3856,288031.0
2025-03-19 09:30:00,81.31,81.33,81.28,81.32,50390.0,80.356,80.3758,80.3263,80.3659,50390.0
2025-03-19 09:35:00,81.31,81.32,81.3,81.31,17413.0,80.356,80.3659,80.3461,80.356,17413.0
2025-03-19 09:40:00,81.31,81.32,81.28,81.31,26484.0,80.356,80.3659,80.3263,80.356,26484.0
2025-03-19 09:45:00,81.31,81.31,81.27,81.28,187083.0,80.356,80.356,80.3165,80.3263,187083.0
2025-03-19 09:50:00,81.28,81.29,81.27,81.27,33830.0,80.3263,80.3362,80.3165,80.3165,33830.0
2025-03-19 09:55:00,81.27,81.29,81.26,81.28,21011.0,80.3165,80.3362,80.3066,80.3263,21011.0
2025-03-19 10:00:00,81.29,81.3,81.27,81.29,30202.0,80.3362,80.3461,80.3165,80.3362,30202.0
2025-03-19 10:05:00,81.28,81.29,81.27,81.29,25392.0,80.3263,80.3362,80.3165,80.3362,25392.0
2025-03-19 10:10:00,81.29,81.3,81.28,81.29,24983.0,80.3362,80.3461,80.3263,80.3362,24983.0
2025-03-19 10:15:00,81.28,81.29,81.28,81.29,33697.0,80.3263,80.3362,80.3263,80.3362,33697.0
2025-03-19 10:20:00,81.29,81.29,81.28,81.29,18339.0,80.3362,80.3362,80.3263,80.3362,18339.0
2025-03-19 10:25:00,81.29,81.3,81.28,81.3,16497.0,80.3362,80.3461,80.3263,80.3461,16497.0
2025-03-19 10:30:00,81.31,81.32,81.3,81.31,19898.0,80.356,80.3659,80.3461,80.356,19898.0
2025-03-19 10:35:00,81.31,81.34,81.31,81.33,20108.0,80.356,80.3856,80.356,80.3758,20108.0
2025-03-19 10:40:00,81.34,81.36,81.34,81.35,25689.0,80.3856,80.4054,80.3856,80.3955,25689.0
2025-03-19 10:45:00,81.36,81.37,81.35,81.36,25377.0,80.4054,80.4153,80.3955,80.4054,25377.0
2025-03-19 10:50:00,81.36,81.36,81.33,81.34,41207.0,80.4054,80.4054,80.3758,80.3856,41207.0
2025-03-19 10:55:00,81.33,81.35,81.32,81.34,103301.0,80.3758,80.3955,80.3659,80.3856,103301.0
2025-03-19 11:00:00,81.34,81.35,81.33,81.35,30775.0,80.3856,80.3955,80.3758,80.3955,30775.0
2025-03-19 11:05:00,81.34,81.35,81.32,81.32,15600.0,80.3856,80.3955,80.3659,80.3659,15600.0
2025-03-19 11:10:00,81.33,81.35,81.32,81.34,31169.0,80.3758,80.3955,80.3659,80.3856,31169.0
2025-03-19 11:15:00,81.34,81.35,81.33,81.33,13308.0,80.3856,80.3955,80.3758,80.3758,13308.0
2025-03-19 11:20:00,81.34,81.34,81.31,81.33,19095.0,80.3856,80.3856,80.356,80.3758,19095.0
2025-03-19 11:25:00,81.33,81.33,81.31,81.33,97332.0,80.3758,80.3758,80.356,80.3758,97332.0
2025-03-19 11:30:00,81.33,81.33,81.29,81.31,149861.0,80.3758,80.3758,80.3362,80.356,149861.0
2025-03-19 11:35:00,81.3,81.33,81.29,81.32,20812.0,80.3461,80.3758,80.3362,80.3659,20812.0
2025-03-19 11:40:00,81.33,81.34,81.32,81.33,11993.0,80.3758,80.3856,80.3659,80.3758,11993.0
2025-03-19 11:45:00,81.34,81.36,81.34,81.34,26179.0,80.3856,80.4054,80.3856,80.3856,26179.0
2025-03-19 11:50:00,81.34,81.35,81.33,81.34,30050.0,80.3856,80.3955,80.3758,80.3856,30050.0
2025-03-19 11:55:00,81.35,81.35,81.34,81.34,10960.0,80.3955,80.3955,80.3856,80.3856,10960.0
2025-03-19 12:00:00,81.34,81.38,81.34,81.38,16179.0,80.3856,80.4252,80.3856,80.4252,16179.0
2025-03-19 12:05:00,81.37,81.37,81.36,81.37,21864.0,80.4153,80.4153,80.4054,80.4153,21864.0
2025-03-19 12:10:00,81.37,81.38,81.35,81.38,14881.0,80.4153,80.4252,80.3955,80.4252,14881.0
2025-03-19 12:15:00,81.38,81.38,81.36,81.36,16926.0,80.4252,80.4252,80.4054,80.4054,16926.0
2025-03-19 12:20:00,81.37,81.38,81.36,81.37,78029.0,80.4153,80.4252,80.4054,80.4153,78029.0
2025-03-19 12:25:00,81.37,81.38,81.36,81.36,245996.0,80.4153,80.4252,80.4054,80.4054,245996.0
2025-03-19 12:30:00,81.37,81.37,81.36,81.37,38580.0,80.4153,80.4153,80.4054,80.4153,38580.0
2025-03-19 12:35:00,81.37,81.37,81.36,81.37,47005.0,80.4153,80.4153,80.4054,80.4153,47005.0
2025-03-19 12:40:00,81.37,81.37,81.35,81.36,52702.0,80.4153,80.4153,80.3955,80.4054,52702.0
2025-03-19 12:45:00,81.36,81.37,81.35,81.37,70802.0,80.4054,80.4153,80.3955,80.4153,70802.0
2025-03-19 12:50:00,81.37,81.37,81.33,81.34,64798.0,80.4153,80.4153,80.3758,80.3856,64798.0
2025-03-19 12:55:00,81.34,81.34,81.33,81.34,54218.0,80.3856,80.3856,80.3758,80.3856,54218.0
2025-03-19 13:00:00,81.34,81.34,81.32,81.32,57411.0,80.3856,80.3856,80.3659,80.3659,57411.0
2025-03-19 13:05:00,81.32,81.32,81.31,81.32,50833.0,80.3659,80.3659,80.356,80.3659,50833.0
2025-03-19 13:10:00,81.32,81.32,81.3,81.31,17185.0,80.3659,80.3659,80.3461,80.356,17185.0
2025-03-19 13:15:00,81.31,81.31,81.27,81.28,79699.0,80.356,80.356,80.3165,80.3263,79699.0
2025-03-19 13:20:00,81.28,81.29,81.27,81.29,71298.0,80.3263,80.3362,80.3165,80.3362,71298.0
2025-03-19 13:25:00,81.29,81.29,81.28,81.29,105948.0,80.3362,80.3362,80.3263,80.3362,105948.0
2025-03-19 13:30:00,81.29,81.3,81.28,81.3,89840.0,80.3362,80.3461,80.3263,80.3461,89840.0
2025-03-19 13:35:00,81.3,81.3,81.28,81.29,67487.0,80.3461,80.3461,80.3263,80.3362,67487.0
2025-03-19 13:40:00,81.29,81.3,81.29,81.3,80054.0,80.3362,80.3461,80.3362,80.3461,80054.0
2025-03-19 13:45:00,81.3,81.3,81.28,81.28,36997.0,80.3461,80.3461,80.3263,80.3263,36997.0
2025-03-19 13:50:00,81.28,81.29,81.27,81.27,20719.0,80.3263,80.3362,80.3165,80.3165,20719.0
2025-03-19 13:55:00,81.27,81.3,81.26,81.28,70661.0,80.3165,80.3461,80.3066,80.3263,70661.0
2025-03-19 14:00:00,81.28,81.42,81.27,81.39,75338.0,80.3263,80.4647,80.3165,80.4351,75338.0
2025-03-19 14:05:00,81.39,81.4,81.35,81.4,40737.0,80.4351,80.4449,80.3955,80.4449,40737.0
2025-03-19 14:10:00,81.4,81.47,81.39,81.47,27781.0,80.4449,80.5141,80.4351,80.5141,27781.0
2025-03-19 14:15:00,81.47,81.49,81.43,81.47,28631.0,80.5141,80.5339,80.4746,80.5141,28631.0
2025-03-19 14:20:00,81.48,81.51,81.46,81.51,46100.0,80.524,80.5536,80.5042,80.5536,46100.0
2025-03-19 14:25:00,81.51,81.53,81.5,81.53,62461.0,80.5536,80.5734,80.5438,80.5734,62461.0
2025-03-19 14:30:00,81.53,81.54,81.5,81.53,47267.0,80.5734,80.5833,80.5438,80.5734,47267.0
2025-03-19 14:35:00,81.54,81.6,81.53,81.57,62314.0,80.5833,80.6426,80.5734,80.6129,62314.0
2025-03-19 14:40:00,81.58,81.69,81.57,81.68,157690.0,80.6228,80.7315,80.6129,80.7217,157690.0
2025-03-19 14:45:00,81.69,81.69,81.65,81.66,51478.0,80.7315,80.7315,80.692,80.7019,51478.0
2025-03-19 14:50:00,81.67,81.68,81.65,81.67,30370.0,80.7118,80.7217,80.692,80.7118,30370.0
2025-03-19 14:55:00,81.67,81.72,81.65,81.71,55590.0,80.7118,80.7612,80.692,80.7513,55590.0
2025-03-19 15:00:00,81.7,81.77,81.69,81.77,81973.0,80.7414,80.8106,80.7315,80.8106,81973.0
2025-03-19 15:05:00,81.77,81.78,81.74,81.77,88684.0,80.8106,80.8205,80.781,80.8106,88684.0
2025-03-19 15:10:00,81.77,81.78,81.75,81.76,82515.0,80.8106,80.8205,80.7908,80.8007,82515.0
2025-03-19 15:15:00,81.75,81.76,81.71,81.72,104612.0,80.7908,80.8007,80.7513,80.7612,104612.0
2025-03-19 15:20:00,81.73,81.74,81.71,81.72,372396.0,80.7711,80.781,80.7513,80.7612,372396.0
2025-03-19 15:25:00,81.72,81.72,81.68,81.68,78653.0,80.7612,80.7612,80.7217,80.7217,78653.0
2025-03-19 15:30:00,81.68,81.68,81.66,81.68,79347.0,80.7217,80.7217,80.7019,80.7217,79347.0
2025-03-19 15:35:00,81.68,81.7,81.68,81.69,27232.0,80.7217,80.7414,80.7217,80.7315,27232.0
2025-03-19 15:40:00,81.7,81.71,81.69,81.7,25374.0,80.7414,80.7513,80.7315,80.7414,25374.0
2025-03-19 15:45:00,81.7,81.73,81.7,81.73,78975.0,80.7414,80.7711,80.7414,80.7711,78975.0
2025-03-19 15:50:00,81.73,81.75,81.69,81.7,42746.0,80.7711,80.7908,80.7315,80.7414,42746.0
2025-03-19 15:55:00,81.7,81.72,81.69,81.7,356014.0,80.7414,80.7612,80.7315,80.7414,356014.0
2025-03-20 09:30:00,82.05,82.19,81.98,81.99,48812.0,81.0873,81.2257,81.0181,81.028,48812.0
2025-03-20 09:35:00,81.98,81.99,81.94,81.94,48679.0,81.0181,81.028,80.9786,80.9786,48679.0
2025-03-20 09:40:00,81.94,81.95,81.92,81.93,159165.0,80.9786,80.9885,80.9588,80.9687,159165.0
2025-03-20 09:45:00,81.93,81.93,81.91,81.92,360138.0,80.9687,80.9687,80.949,80.9588,360138.0
2025-03-20 09:50:00,81.92,81.93,81.9,81.9,168122.0,80.9588,80.9687,80.9391,80.9391,168122.0
2025-03-20 09:55:00,81.9,81.93,81.89,81.92,150277.0,80.9391,80.9687,80.9292,80.9588,150277.0
2025-03-20 10:00:00,81.92,81.93,81.89,81.91,181728.0,80.9588,80.9687,80.9292,80.949,181728.0
2025-03-20 10:05:00,81.92,81.92,81.9,81.9,32316.0,80.9588,80.9588,80.9391,80.9391,32316.0
2025-03-20 10:10:00,81.91,81.91,81.89,81.89,72158.0,80.949,80.949,80.9292,80.9292,72158.0
2025-03-20 10:15:00,81.89,81.91,81.88,81.88,41592.0,80.9292,80.949,80.9193,80.9193,41592.0
2025-03-20 10:20:00,81.88,81.89,81.87,81.87,25731.0,80.9193,80.9292,80.9094,80.9094,25731.0
2025-03-20 10:25:00,81.88,81.89,81.87,81.89,16664.0,80.9193,80.9292,80.9094,80.9292,16664.0
2025-03-20 10:30:00,81.89,81.89,81.87,81.88,9866.0,80.9292,80.9292,80.9094,80.9193,9866.0
2025-03-20 10:35:00,81.89,81.9,81.86,81.86,85323.0,80.9292,80.9391,80.8995,80.8995,85323.0
2025-03-20 10:40:00,81.87,81.88,81.85,81.87,287872.0,80.9094,80.9193,80.8897,80.9094,287872.0
2025-03-20 10:45:00,81.87,81.87,81.86,81.87,20375.0,80.9094,80.9094,80.8995,80.9094,20375.0
2025-03-20 10:50:00,81.87,81.87,81.84,81.84,20964.0,80.9094,80.9094,80.8798,80.8798,20964.0
2025-03-20 10:55:00,81.85,81.86,81.84,81.86,178333.0,80.8897,80.8995,80.8798,80.8995,178333.0
2025-03-20 11:00:00,81.86,81.89,81.86,81.89,25605.0,80.8995,80.9292,80.8995,80.9292,25605.0
2025-03-20 11:05:00,81.88,81.88,81.83,81.84,31830.0,80.9193,80.9193,80.8699,80.8798,31830.0
2025-03-20 11:10:00,81.84,81.85,81.83,81.84,44200.0,80.8798,80.8897,80.8699,80.8798,44200.0
2025-03-20 11:15:00,81.84,81.86,81.83,81.84,157566.0,80.8798,80.8995,80.8699,80.8798,157566.0
2025-03-20 11:20:00,81.84,81.85,81.83,81.84,87712.0,80.8798,80.8897,80.8699,80.8798,87712.0
2025-03-20 11:25:00,81.84,81.84,81.8,81.81,112197.0,80.8798,80.8798,80.8402,80.8501,112197.0
2025-03-20 11:30:00,81.81,81.81,81.77,81.78,46156.0,80.8501,80.8501,80.8106,80.8205,46156.0
2025-03-20 11:35:00,81.78,81.78,81.76,81.78,30445.0,80.8205,80.8205,80.8007,80.8205,30445.0
2025-03-20 11:40:00,81.77,81.79,81.76,81.78,10686.0,80.8106,80.8304,80.8007,80.8205,10686.0
2025-03-20 11:45:00,81.77,81.77,81.74,81.75,13023.0,80.8106,80.8106,80.781,80.7908,13023.0
2025-03-20 11:50:00,81.75,81.75,81.74,81.75,64935.0,80.7908,80.7908,80.781,80.7908,64935.0
2025-03-20 11:55:00,81.75,81.78,81.75,81.76,44104.0,80.7908,80.8205,80.7908,80.8007,44104.0
2025-03-20 12:00:00,81.76,81.77,81.73,81.75,41563.0,80.8007,80.8106,80.7711,80.7908,41563.0
2025-03-20 12:05:00,81.76,81.76,81.74,81.75,17299.0,80.8007,80.8007,80.781,80.7908,17299.0
2025-03-20 12:10:00,81.75,81.78,81.74,81.78,7922.0,80.7908,80.8205,80.781,80.8205,7922.0
2025-03-20 12:15:00,81.78,81.8,81.77,81.78,57970.0,80.8205,80.8402,80.8106,80.8205,57970.0
2025-03-20 12:20:00,81.77,81.78,81.76,81.77,11585.0,80.8106,80.8205,80.8007,80.8106,11585.0
2025-03-20 12:25:00,81.78,81.79,81.77,81.79,15233.0,80.8205,80.8304,80.8106,80.8304,15233.0
2025-03-20 12:30:00,81.79,81.79,81.76,81.77,8545.0,80.8304,80.8304,80.8007,80.8106,8545.0
2025-03-20 12:35:00,81.77,81.77,81.75,81.75,21967.0,80.8106,80.8106,80.7908,80.7908,21967.0
2025-03-20 12:40:00,81.76,81.76,81.74,81.76,11391.0,80.8007,80.8007,80.781,80.8007,11391.0
2025-03-20 12:45:00,81.76,81.77,81.74,81.75,35098.0,80.8007,80.8106,80.781,80.7908,35098.0
2025-03-20 12:50:00,81.75,81.75,81.73,81.74,15899.0,80.7908,80.7908,80.7711,80.781,15899.0
2025-03-20 12:55:00,81.73,81.75,81.73,81.74,14276.0,80.7711,80.7908,80.7711,80.781,14276.0
2025-03-20 13:00:00,81.73,81.74,81.71,81.72,16943.0,80.7711,80.781,80.7513,80.7612,16943.0
2025-03-20 13:05:00,81.71,81.72,81.69,81.7,15398.0,80.7513,80.7612,80.7315,80.7414,15398.0
2025-03-20 13:10:00,81.7,81.7,81.68,81.68,7095.0,80.7414,80.7414,80.7217,80.7217,7095.0
2025-03-20 13:15:00,81.68,81.69,81.68,81.69,16110.0,80.7217,80.7315,80.7217,80.7315,16110.0
2025-03-20 13:20:00,81.68,81.69,81.67,81.68,23706.0,80.7217,80.7315,80.7118,80.7217,23706.0
2025-03-20 13:25:00,81.69,81.71,81.68,81.7,25296.0,80.7315,80.7513,80.7217,80.7414,25296.0
2025-03-20 13:30:00,81.7,81.71,81.69,81.7,19959.0,80.7414,80.7513,80.7315,80.7414,19959.0
2025-03-20 13:35:00,81.7,81.72,81.7,81.7,27781.0,80.7414,80.7612,80.7414,80.7414,27781.0
2025-03-20 13:40:00,81.71,81.71,81.7,81.7,24526.0,80.7513,80.7513,80.7414,80.7414,24526.0
2025-03-20 13:45:00,81.7,81.72,81.69,81.7,49026.0,80.7414,80.7612,80.7315,80.7414,49026.0
2025-03-20 13:50:00,81.7,81.71,81.7,81.7,12013.0,80.7414,80.7513,80.7414,80.7414,12013.0
2025-03-20 13:55:00,81.7,81.71,81.69,81.7,26808.0,80.7414,80.7513,80.7315,80.7414,26808.0
2025-03-20 14:00:00,81.7,81.72,81.69,81.7,26916.0,80.7414,80.7612,80.7315,80.7414,26916.0
2025-03-20 14:05:00,81.7,81.7,81.69,81.7,38966.0,80.7414,80.7414,80.7315,80.7414,38966.0
2025-03-20 14:10:00,81.7,81.71,81.68,81.7,19144.0,80.7414,80.7513,80.7217,80.7414,19144.0
2025-03-20 14:15:00,81.71,81.71,81.7,81.71,7623.0,80.7513,80.7513,80.7414,80.7513,7623.0
2025-03-20 14:20:00,81.71,81.72,81.7,81.72,43999.0,80.7513,80.7612,80.7414,80.7612,43999.0
2025-03-20 14:25:00,81.72,81.72,81.71,81.72,19279.0,80.7612,80.7612,80.7513,80.7612,19279.0
2025-03-20 14:30:00,81.72,81.72,81.71,81.72,31312.0,80.7612,80.7612,80.7513,80.7612,31312.0
2025-03-20 14:35:00,81.72,81.72,81.7,81.7,27831.0,80.7612,80.7612,80.7414,80.7414,27831.0
2025-03-20 14:40:00,81.7,81.72,81.69,81.7,244488.0,80.7414,80.7612,80.7315,80.7414,244488.0
2025-03-20 14:45:00,81.7,81.72,81.69,81.7,70646.0,80.7414,80.7612,80.7315,80.7414,70646.0
2025-03-20 14:50:00,81.69,81.7,81.68,81.7,79016.0,80.7315,80.7414,80.7217,80.7414,79016.0
2025-03-20 14:55:00,81.7,81.71,81.69,81.7,186247.0,80.7414,80.7513,80.7315,80.7414,186247.0
2025-03-20 15:00:00,81.71,81.73,81.7,81.73,73906.0,80.7513,80.7711,80.7414,80.7711,73906.0
2025-03-20 15:05:00,81.73,81.73,81.71,81.72,60248.0,80.7711,80.7711,80.7513,80.7612,60248.0
2025-03-20 15:10:00,81.72,81.72,81.7,81.7,40448.0,80.7612,80.7612,80.7414,80.7414,40448.0
2025-03-20 15:15:00,81.7,81.72,81.7,81.72,87155.0,80.7414,80.7612,80.7414,80.7612,87155.0
2025-03-20 15:20:00,81.72,81.73,81.71,81.73,76020.0,80.7612,80.7711,80.7513,80.7711,76020.0
2025-03-20 15:25:00,81.73,81.74,81.72,81.74,709341.0,80.7711,80.781,80.7612,80.781,709341.0
2025-03-20 15:30:00,81.74,81.75,81.73,81.74,24987.0,80.781,80.7908,80.7711,80.781,24987.0
2025-03-20 15:35:00,81.75,81.75,81.73,81.73,60571.0,80.7908,80.7908,80.7711,80.7711,60571.0
2025-03-20 15:40:00,81.73,81.74,81.71,81.72,85292.0,80.7711,80.781,80.7513,80.7612,85292.0
2025-03-20 15:45:00,81.72,81.73,81.72,81.72,60345.0,80.7612,80.7711,80.7612,80.7612,60345.0
2025-03-20 15:50:00,81.73,81.73,81.7,81.7,122661.0,80.7711,80.7711,80.7414,80.7414,122661.0
2025-03-20 15:55:00,81.7,81.7,81.67,81.67,345376.0,80.7414,80.7414,80.7118,80.7118,345376.0
2025-03-21 09:30:00,81.81,81.83,81.69,81.72,196904.0,80.8501,80.8699,80.7315,80.7612,196904.0
2025-03-21 09:35:00,81.72,81.82,81.72,81.81,133034.0,80.7612,80.86,80.7612,80.8501,133034.0
2025-03-21 09:40:00,81.82,81.83,81.8,81.81,44532.0,80.86,80.8699,80.8402,80.8501,44532.0
2025-03-21 09:45:00,81.81,81.83,81.8,81.81,70630.0,80.8501,80.8699,80.8402,80.8501,70630.0
2025-03-21 09:50:00,81.81,81.81,81.78,81.79,21420.0,80.8501,80.8501,80.8205,80.8304,21420.0
2025-03-21 09:55:00,81.79,81.8,81.76,81.78,18125.0,80.8304,80.8402,80.8007,80.8205,18125.0
2025-03-21 10:00:00,81.78,81.79,81.75,81.75,38102.0,80.8205,80.8304,80.7908,80.7908,38102.0
2025-03-21 10:05:00,81.74,81.76,81.73,81.75,110465.0,80.781,80.8007,80.7711,80.7908,110465.0
2025-03-21 10:10:00,81.76,81.76,81.72,81.73,26204.0,80.8007,80.8007,80.7612,80.7711,26204.0
2025-03-21 10:15:00,81.72,81.72,81.7,81.7,10213.0,80.7612,80.7612,80.7414,80.7414,10213.0
2025-03-21 10:20:00,81.71,81.72,81.67,81.69,13590.0,80.7513,80.7612,80.7118,80.7315,13590.0
2025-03-21 10:25:00,81.68,81.7,81.67,81.7,31415.0,80.7217,80.7414,80.7118,80.7414,31415.0
2025-03-21 10:30:00,81.69,81.71,81.67,81.7,38063.0,80.7315,80.7513,80.7118,80.7414,38063.0
2025-03-21 10:35:00,81.7,81.71,81.68,81.7,47693.0,80.7414,80.7513,80.7217,80.7414,47693.0
2025-03-21 10:40:00,81.7,81.72,81.69,81.71,66440.0,80.7414,80.7612,80.7315,80.7513,66440.0
2025-03-21 10:45:00,81.7,81.71,81.69,81.7,81948.0,80.7414,80.7513,80.7315,80.7414,81948.0
2025-03-21 10:50:00,81.7,81.7,81.69,81.69,124543.0,80.7414,80.7414,80.7315,80.7315,124543.0
2025-03-21 10:55:00,81.7,81.7,81.67,81.68,21897.0,80.7414,80.7414,80.7118,80.7217,21897.0
2025-03-21 11:00:00,81.68,81.69,81.67,81.69,26102.0,80.7217,80.7315,80.7118,80.7315,26102.0
2025-03-21 11:05:00,81.69,81.7,81.68,81.68,11758.0,80.7315,80.7414,80.7217,80.7217,11758.0
2025-03-21 11:10:00,81.69,81.69,81.67,81.69,35911.0,80.7315,80.7315,80.7118,80.7315,35911.0
2025-03-21 11:15:00,81.69,81.69,81.66,81.67,51540.0,80.7315,80.7315,80.7019,80.7118,51540.0
2025-03-21 11:20:00,81.66,81.68,81.66,81.67,19524.0,80.7019,80.7217,80.7019,80.7118,19524.0
2025-03-21 11:25:00,81.67,81.69,81.67,81.69,21089.0,80.7118,80.7315,80.7118,80.7315,21089.0
2025-03-21 11:30:00,81.69,81.69,81.67,81.68,21024.0,80.7315,80.7315,80.7118,80.7217,21024.0
2025-03-21 11:35:00,81.69,81.69,81.66,81.67,128924.0,80.7315,80.7315,80.7019,80.7118,128924.0
2025-03-21 11:40:00,81.68,81.71,81.67,81.71,55434.0,80.7217,80.7513,80.7118,80.7513,55434.0
2025-03-21 11:45:00,81.7,81.71,81.67,81.69,40779.0,80.7414,80.7513,80.7118,80.7315,40779.0
2025-03-21 11:50:00,81.69,81.71,81.68,81.69,49555.0,80.7315,80.7513,80.7217,80.7315,49555.0
2025-03-21 11:55:00,81.69,81.72,81.68,81.71,25492.0,80.7315,80.7612,80.7217,80.7513,25492.0
2025-03-21 12:00:00,81.72,81.74,81.7,81.72,67429.0,80.7612,80.781,80.7414,80.7612,67429.0
2025-03-21 12:05:00,81.71,81.72,81.69,81.7,48239.0,80.7513,80.7612,80.7315,80.7414,48239.0
2025-03-21 12:10:00,81.69,81.7,81.68,81.69,29680.0,80.7315,80.7414,80.7217,80.7315,29680.0
2025-03-21 12:15:00,81.69,81.7,81.64,81.65,52947.0,80.7315,80.7414,80.6821,80.692,52947.0
2025-03-21 12:20:00,81.65,81.66,81.64,81.65,37500.0,80.692,80.7019,80.6821,80.692,37500.0
2025-03-21 12:25:00,81.66,81.66,81.63,81.63,15690.0,80.7019,80.7019,80.6722,80.6722,15690.0
2025-03-21 12:30:00,81.64,81.66,81.63,81.65,37978.0,80.6821,80.7019,80.6722,80.692,37978.0
2025-03-21 12:35:00,81.65,81.66,81.64,81.66,22997.0,80.692,80.7019,80.6821,80.7019,22997.0
2025-03-21 12:40:00,81.65,81.67,81.65,81.67,20560.0,80.692,80.7118,80.692,80.7118,20560.0
2025-03-21 12:45:00,81.67,81.67,81.66,81.67,18370.0,80.7118,80.7118,80.7019,80.7118,18370.0
2025-03-21 12:50:00,81.67,81.67,81.64,81.65,56615.0,80.7118,80.7118,80.6821,80.692,56615.0
2025-03-21 12:55:00,81.65,81.65,81.62,81.64,25617.0,80.692,80.692,80.6624,80.6821,25617.0
2025-03-21 13:00:00,81.63,81.64,81.61,81.63,15174.0,80.6722,80.6821,80.6525,80.6722,15174.0
2025-03-21 13:05:00,81.63,81.65,81.62,81.64,20382.0,80.6722,80.692,80.6624,80.6821,20382.0
2025-03-21 13:10:00,81.65,81.65,81.64,81.65,16073.0,80.692,80.692,80.6821,80.692,16073.0
2025-03-21 13:15:00,81.65,81.66,81.64,81.66,36858.0,80.692,80.7019,80.6821,80.7019,36858.0
2025-03-21 13:20:00,81.66,81.66,81.64,81.65,13205.0,80.7019,80.7019,80.6821,80.692,13205.0
2025-03-21 13:25:00,81.65,81.65,81.64,81.65,12866.0,80.692,80.692,80.6821,80.692,12866.0
2025-03-21 13:30:00,81.65,81.66,81.64,81.65,14358.0,80.692,80.7019,80.6821,80.692,14358.0
2025-03-21 13:35:00,81.65,81.65,81.63,81.65,13215.0,80.692,80.692,80.6722,80.692,13215.0
2025-03-21 13:40:00,81.64,81.65,81.63,81.64,383040.0,80.6821,80.692,80.6722,80.6821,383040.0
2025-03-21 13:45:00,81.64,81.66,81.63,81.66,34766.0,80.6821,80.7019,80.6722,80.7019,34766.0
2025-03-21 13:50:00,81.66,81.66,81.64,81.66,36667.0,80.7019,80.7019,80.6821,80.7019,36667.0
2025-03-21 13:55:00,81.66,81.68,81.65,81.67,29384.0,80.7019,80.7217,80.692,80.7118,29384.0
2025-03-21 14:00:00,81.67,81.68,81.67,81.67,12712.0,80.7118,80.7217,80.7118,80.7118,12712.0
2025-03-21 14:05:00,81.68,81.68,81.66,81.67,15495.0,80.7217,80.7217,80.7019,80.7118,15495.0
2025-03-21 14:10:00,81.67,81.67,81.65,81.66,28423.0,80.7118,80.7118,80.692,80.7019,28423.0
2025-03-21 14:15:00,81.65,81.65,81.64,81.65,12751.0,80.692,80.692,80.6821,80.692,12751.0
2025-03-21 14:20:00,81.65,81.66,81.64,81.65,23634.0,80.692,80.7019,80.6821,80.692,23634.0
2025-03-21 14:25:00,81.65,81.65,81.64,81.65,50324.0,80.692,80.692,80.6821,80.692,50324.0
2025-03-21 14:30:00,81.65,81.65,81.63,81.64,18952.0,80.692,80.692,80.6722,80.6821,18952.0
2025-03-21 14:35:00,81.63,81.65,81.63,81.65,29866.0,80.6722,80.692,80.6722,80.692,29866.0
2025-03-21 14:40:00,81.65,81.66,81.64,81.66,32896.0,80.692,80.7019,80.6821,80.7019,32896.0
2025-03-21 14:45:00,81.66,81.67,81.66,81.67,32025.0,80.7019,80.7118,80.7019,80.7118,32025.0
2025-03-21 14:50:00,81.67,81.67,81.65,81.66,22468.0,80.7118,80.7118,80.692,80.7019,22468.0
2025-03-21 14:55:00,81.66,81.66,81.64,81.65,18595.0,80.7019,80.7019,80.6821,80.692,18595.0
2025-03-21 15:00:00,81.65,81.67,81.64,81.66,25131.0,80.692,80.7118,80.6821,80.7019,25131.0
2025-03-21 15:05:00,81.66,81.66,81.65,81.66,27147.0,80.7019,80.7019,80.692,80.7019,27147.0
2025-03-21 15:10:00,81.66,81.66,81.65,81.66,16326.0,80.7019,80.7019,80.692,80.7019,16326.0
2025-03-21 15:15:00,81.66,81.67,81.66,81.66,49442.0,80.7019,80.7118,80.7019,80.7019,49442.0
2025-03-21 15:20:00,81.67,81.68,81.66,81.68,33727.0,80.7118,80.7217,80.7019,80.7217,33727.0
2025-03-21 15:25:00,81.69,81.69,81.67,81.67,66196.0,80.7315,80.7315,80.7118,80.7118,66196.0
2025-03-21 15:30:00,81.67,81.68,81.67,81.67,3887.0,80.7118,80.7217,80.7118,80.7118,3887.0
2025-03-21 15:35:00,81.67,81.68,81.66,81.67,154242.0,80.7118,80.7217,80.7019,80.7118,154242.0
2025-03-21 15:40:00,81.67,81.68,81.66,81.67,23394.0,80.7118,80.7217,80.7019,80.7118,23394.0
2025-03-21 15:45:00,81.67,81.67,81.65,81.66,85173.0,80.7118,80.7118,80.692,80.7019,85173.0
2025-03-21 15:50:00,81.65,81.66,81.65,81.66,23194.0,80.692,80.7019,80.692,80.7019,23194.0
2025-03-21 15:55:00,81.66,81.66,81.64,81.65,101910.0,80.7019,80.7019,80.6821,80.692,101910.0
2025-03-24 09:30:00,81.56,81.6,81.53,81.54,36933.0,80.6031,80.6426,80.5734,80.5833,36933.0
2025-03-24 09:35:00,81.55,81.56,81.53,81.53,26292.0,80.5932,80.6031,80.5734,80.5734,26292.0
2025-03-24 09:40:00,81.53,81.55,81.53,81.53,7725.0,80.5734,80.5932,80.5734,80.5734,7725.0
2025-03-24 09:45:00,81.52,81.53,81.42,81.44,30018.0,80.5635,80.5734,80.4647,80.4845,30018.0
2025-03-24 09:50:00,81.45,81.47,81.44,81.45,11159.0,80.4944,80.5141,80.4845,80.4944,11159.0
2025-03-24 09:55:00,81.45,81.45,81.42,81.43,17631.0,80.4944,80.4944,80.4647,80.4746,17631.0
2025-03-24 10:00:00,81.42,81.43,81.4,81.41,40038.0,80.4647,80.4746,80.4449,80.4548,40038.0
2025-03-24 10:05:00,81.41,81.41,81.38,81.39,19935.0,80.4548,80.4548,80.4252,80.4351,19935.0
2025-03-24 10:10:00,81.39,81.41,81.38,81.4,17634.0,80.4351,80.4548,80.4252,80.4449,17634.0
2025-03-24 10:15:00,81.41,81.42,81.4,81.42,15007.0,80.4548,80.4647,80.4449,80.4647,15007.0
2025-03-24 10:20:00,81.41,81.44,81.4,81.42,10736.0,80.4548,80.4845,80.4449,80.4647,10736.0
2025-03-24 10:25:00,81.42,81.43,81.41,81.42,20356.0,80.4647,80.4746,80.4548,80.4647,20356.0
2025-03-24 10:30:00,81.42,81.42,81.4,81.41,8703.0,80.4647,80.4647,80.4449,80.4548,8703.0
2025-03-24 10:35:00,81.41,81.42,81.4,81.42,19615.0,80.4548,80.4647,80.4449,80.4647,19615.0
2025-03-24 10:40:00,81.42,81.44,81.41,81.43,21593.0,80.4647,80.4845,80.4548,80.4746,21593.0
2025-03-24 10:45:00,81.43,81.44,81.41,81.42,14957.0,80.4746,80.4845,80.4548,80.4647,14957.0
2025-03-24 10:50:00,81.42,81.43,81.4,81.42,17980.0,80.4647,80.4746,80.4449,80.4647,17980.0
2025-03-24 10:55:00,81.42,81.44,81.42,81.43,16664.0,80.4647,80.4845,80.4647,80.4746,16664.0
2025-03-24 11:00:00,81.43,81.44,81.41,81.42,33202.0,80.4746,80.4845,80.4548,80.4647,33202.0
2025-03-24 11:05:00,81.42,81.42,81.4,81.41,21001.0,80.4647,80.4647,80.4449,80.4548,21001.0
2025-03-24 11:10:00,81.41,81.41,81.39,81.39,12067.0,80.4548,80.4548,80.4351,80.4351,12067.0
2025-03-24 11:15:00,81.39,81.4,81.38,81.39,15383.0,80.4351,80.4449,80.4252,80.4351,15383.0
2025-03-24 11:20:00,81.39,81.39,81.36,81.37,13365.0,80.4351,80.4351,80.4054,80.4153,13365.0
2025-03-24 11:25:00,81.38,81.4,81.37,81.4,23485.0,80.4252,80.4449,80.4153,80.4449,23485.0
2025-03-24 11:30:00,81.39,81.41,81.39,81.41,25002.0,80.4351,80.4548,80.4351,80.4548,25002.0
2025-03-24 11:35:00,81.41,81.42,81.4,81.42,11613.0,80.4548,80.4647,80.4449,80.4647,11613.0
2025-03-24 11:40:00,81.42,81.42,81.4,81.41,17305.0,80.4647,80.4647,80.4449,80.4548,17305.0
2025-03-24 11:45:00,81.42,81.44,81.41,81.44,17313.0,80.4647,80.4845,80.4548,80.4845,17313.0
2025-03-24 11:50:00,81.44,81.45,81.42,81.42,38032.0,80.4845,80.4944,80.4647,80.4647,38032.0
2025-03-24 11:55:00,81.42,81.44,81.41,81.43,42295.0,80.4647,80.4845,80.4548,80.4746,42295.0
2025-03-24 12:00:00,81.44,81.44,81.42,81.44,57955.0,80.4845,80.4845,80.4647,80.4845,57955.0
2025-03-24 12:05:00,81.44,81.45,81.43,81.44,38507.0,80.4845,80.4944,80.4746,80.4845,38507.0
2025-03-24 12:10:00,81.44,81.45,81.43,81.45,25497.0,80.4845,80.4944,80.4746,80.4944,25497.0
2025-03-24 12:15:00,81.45,81.46,81.44,81.45,38726.0,80.4944,80.5042,80.4845,80.4944,38726.0
2025-03-24 12:20:00,81.45,81.45,81.44,81.45,29953.0,80.4944,80.4944,80.4845,80.4944,29953.0
2025-03-24 12:25:00,81.45,81.47,81.44,81.45,39198.0,80.4944,80.5141,80.4845,80.4944,39198.0
2025-03-24 12:30:00,81.46,81.48,81.46,81.48,19886.0,80.5042,80.524,80.5042,80.524,19886.0
2025-03-24 12:35:00,81.48,81.48,81.45,81.45,15592.0,80.524,80.524,80.4944,80.4944,15592.0
2025-03-24 12:40:00,81.45,81.46,81.45,81.45,13241.0,80.4944,80.5042,80.4944,80.4944,13241.0
2025-03-24 12:45:00,81.45,81.46,81.44,81.45,9784.0,80.4944,80.5042,80.4845,80.4944,9784.0
2025-03-24 12:50:00,81.45,81.46,81.45,81.45,22620.0,80.4944,80.5042,80.4944,80.4944,22620.0
2025-03-24 12:55:00,81.45,81.46,81.44,81.45,23064.0,80.4944,80.5042,80.4845,80.4944,23064.0
2025-03-24 13:00:00,81.45,81.46,81.44,81.44,16750.0,80.4944,80.5042,80.4845,80.4845,16750.0
2025-03-24 13:05:00,81.44,81.45,81.43,81.45,14774.0,80.4845,80.4944,80.4746,80.4944,14774.0
2025-03-24 13:10:00,81.44,81.44,81.42,81.43,11704.0,80.4845,80.4845,80.4647,80.4746,11704.0
2025-03-24 13:15:00,81.43,81.45,81.43,81.45,10794.0,80.4746,80.4944,80.4746,80.4944,10794.0
2025-03-24 13:20:00,81.45,81.45,81.42,81.44,23804.0,80.4944,80.4944,80.4647,80.4845,23804.0
2025-03-24 13:25:00,81.44,81.44,81.43,81.44,30608.0,80.4845,80.4845,80.4746,80.4845,30608.0
2025-03-24 13:30:00,81.44,81.44,81.42,81.42,26973.0,80.4845,80.4845,80.4647,80.4647,26973.0
2025-03-24 13:35:00,81.42,81.43,81.4,81.41,29117.0,80.4647,80.4746,80.4449,80.4548,29117.0
2025-03-24 13:40:00,81.41,81.41,81.39,81.41,32220.0,80.4548,80.4548,80.4351,80.4548,32220.0
2025-03-24 13:45:00,81.41,81.41,81.39,81.39,4032.0,80.4548,80.4548,80.4351,80.4351,4032.0
2025-03-24 13:50:00,81.39,81.39,81.37,81.39,15546.0,80.4351,80.4351,80.4153,80.4351,15546.0
2025-03-24 13:55:00,81.39,81.39,81.37,81.38,14438.0,80.4351,80.4351,80.4153,80.4252,14438.0
2025-03-24 14:00:00,81.38,81.39,81.37,81.39,12685.0,80.4252,80.4351,80.4153,80.4351,12685.0
2025-03-24 14:05:00,81.38,81.38,81.35,81.36,17719.0,80.4252,80.4252,80.3955,80.4054,17719.0
2025-03-24 14:10:00,81.36,81.36,81.34,81.34,37357.0,80.4054,80.4054,80.3856,80.3856,37357.0
2025-03-24 14:15:00,81.34,81.34,81.32,81.33,303424.0,80.3856,80.3856,80.3659,80.3758,303424.0
2025-03-24 14:20:00,81.33,81.35,81.33,81.34,42510.0,80.3758,80.3955,80.3758,80.3856,42510.0
2025-03-24 14:25:00,81.33,81.34,81.33,81.34,11026.0,80.3758,80.3856,80.3758,80.3856,11026.0
2025-03-24 14:30:00,81.34,81.34,81.33,81.34,12687.0,80.3856,80.3856,80.3758,80.3856,12687.0
2025-03-24 14:35:00,81.34,81.35,81.33,81.35,151966.0,80.3856,80.3955,80.3758,80.3955,151966.0
2025-03-24 14:40:00,81.35,81.36,81.32,81.33,16048.0,80.3955,80.4054,80.3659,80.3758,16048.0
2025-03-24 14:45:00,81.32,81.35,81.32,81.35,18269.0,80.3659,80.3955,80.3659,80.3955,18269.0
2025-03-24 14:50:00,81.34,81.36,81.34,81.36,22749.0,80.3856,80.4054,80.3856,80.4054,22749.0
2025-03-24 14:55:00,81.36,81.36,81.34,81.36,836426.0,80.4054,80.4054,80.3856,80.4054,836426.0
2025-03-24 15:00:00,81.35,81.36,81.34,81.34,31645.0,80.3955,80.4054,80.3856,80.3856,31645.0
2025-03-24 15:05:00,81.35,81.36,81.34,81.34,53611.0,80.3955,80.4054,80.3856,80.3856,53611.0
2025-03-24 15:10:00,81.34,81.35,81.34,81.34,24862.0,80.3856,80.3955,80.3856,80.3856,24862.0
2025-03-24 15:15:00,81.34,81.37,81.34,81.37,66414.0,80.3856,80.4153,80.3856,80.4153,66414.0
2025-03-24 15:20:00,81.37,81.37,81.35,81.36,54547.0,80.4153,80.4153,80.3955,80.4054,54547.0
2025-03-24 15:25:00,81.36,81.37,81.35,81.37,64006.0,80.4054,80.4153,80.3955,80.4153,64006.0
2025-03-24 15:30:00,81.36,81.36,81.34,81.35,36170.0,80.4054,80.4054,80.3856,80.3955,36170.0
2025-03-24 15:35:00,81.34,81.36,81.34,81.34,37720.0,80.3856,80.4054,80.3856,80.3856,37720.0
2025-03-24 15:40:00,81.34,81.35,81.34,81.35,10171.0,80.3856,80.3955,80.3856,80.3955,10171.0
2025-03-24 15:45:00,81.34,81.35,81.33,81.34,48487.0,80.3856,80.3955,80.3758,80.3856,48487.0
2025-03-24 15:50:00,81.34,81.36,81.33,81.34,169542.0,80.3856,80.4054,80.3758,80.3856,169542.0
2025-03-24 15:55:00,81.34,81.37,81.34,81.34,231208.0,80.3856,80.4153,80.3856,80.3856,231208.0
2025-03-25 09:30:00,81.39,81.44,81.34,81.35,45368.0,80.4351,80.4845,80.3856,80.3955,45368.0
2025-03-25 09:35:00,81.35,81.37,81.35,81.37,185721.0,80.3955,80.4153,80.3955,80.4153,185721.0
2025-03-25 09:40:00,81.37,81.4,81.36,81.4,39380.0,80.4153,80.4449,80.4054,80.4449,39380.0
2025-03-25 09:45:00,81.4,81.42,81.39,81.42,25243.0,80.4449,80.4647,80.4351,80.4647,25243.0
2025-03-25 09:50:00,81.42,81.42,81.39,81.4,20907.0,80.4647,80.4647,80.4351,80.4449,20907.0
2025-03-25 09:55:00,81.4,81.43,81.4,81.43,28840.0,80.4449,80.4746,80.4449,80.4746,28840.0
2025-03-25 10:00:00,81.43,81.49,81.42,81.47,48097.0,80.4746,80.5339,80.4647,80.5141,48097.0
2025-03-25 10:05:00,81.47,81.47,81.45,81.46,97041.0,80.5141,80.5141,80.4944,80.5042,97041.0
2025-03-25 10:10:00,81.45,81.46,81.43,81.46,42188.0,80.4944,80.5042,80.4746,80.5042,42188.0
2025-03-25 10:15:00,81.47,81.47,81.44,81.45,34800.0,80.5141,80.5141,80.4845,80.4944,34800.0
2025-03-25 10:20:00,81.45,81.48,81.45,81.48,47748.0,80.4944,80.524,80.4944,80.524,47748.0
2025-03-25 10:25:00,81.48,81.49,81.46,81.47,24259.0,80.524,80.5339,80.5042,80.5141,24259.0
2025-03-25 10:30:00,81.47,81.48,81.46,81.47,75486.0,80.5141,80.524,80.5042,80.5141,75486.0
2025-03-25 10:35:00,81.47,81.47,81.45,81.45,347913.0,80.5141,80.5141,80.4944,80.4944,347913.0
2025-03-25 10:40:00,81.45,81.48,81.45,81.47,41887.0,80.4944,80.524,80.4944,80.5141,41887.0
2025-03-25 10:45:00,81.47,81.48,81.46,81.48,30817.0,80.5141,80.524,80.5042,80.524,30817.0
2025-03-25 10:50:00,81.47,81.5,81.47,81.49,44467.0,80.5141,80.5438,80.5141,80.5339,44467.0
2025-03-25 10:55:00,81.5,81.52,81.49,81.51,24096.0,80.5438,80.5635,80.5339,80.5536,24096.0
2025-03-25 11:00:00,81.51,81.52,81.5,81.51,38398.0,80.5536,80.5635,80.5438,80.5536,38398.0
2025-03-25 11:05:00,81.5,81.51,81.5,81.51,25101.0,80.5438,80.5536,80.5438,80.5536,25101.0
2025-03-25 11:10:00,81.5,81.51,81.5,81.51,15079.0,80.5438,80.5536,80.5438,80.5536,15079.0
2025-03-25 11:15:00,81.51,81.52,81.5,81.51,79166.0,80.5536,80.5635,80.5438,80.5536,79166.0
2025-03-25 11:20:00,81.51,81.51,81.49,81.49,23067.0,80.5536,80.5536,80.5339,80.5339,23067.0
2025-03-25 11:25:00,81.5,81.51,81.49,81.5,41670.0,80.5438,80.5536,80.5339,80.5438,41670.0
2025-03-25 11:30:00,81.5,81.53,81.5,81.52,28161.0,80.5438,80.5734,80.5438,80.5635,28161.0
2025-03-25 11:35:00,81.52,81.55,81.51,81.55,30982.0,80.5635,80.5932,80.5536,80.5932,30982.0
2025-03-25 11:40:00,81.55,81.55,81.54,81.55,52089.0,80.5932,80.5932,80.5833,80.5932,52089.0
2025-03-25 11:45:00,81.54,81.55,81.53,81.54,60574.0,80.5833,80.5932,80.5734,80.5833,60574.0
2025-03-25 11:50:00,81.54,81.55,81.53,81.54,38584.0,80.5833,80.5932,80.5734,80.5833,38584.0
2025-03-25 11:55:00,81.55,81.56,81.54,81.55,41164.0,80.5932,80.6031,80.5833,80.5932,41164.0
2025-03-25 12:00:00,81.55,81.55,81.52,81.52,14956.0,80.5932,80.5932,80.5635,80.5635,14956.0
2025-03-25 12:05:00,81.51,81.53,81.51,81.53,39938.0,80.5536,80.5734,80.5536,80.5734,39938.0
2025-03-25 12:10:00,81.52,81.55,81.51,81.55,22204.0,80.5635,80.5932,80.5536,80.5932,22204.0
2025-03-25 12:15:00,81.54,81.56,81.54,81.55,43141.0,80.5833,80.6031,80.5833,80.5932,43141.0
2025-03-25 12:20:00,81.55,81.58,81.55,81.57,42351.0,80.5932,80.6228,80.5932,80.6129,42351.0
2025-03-25 12:25:00,81.58,81.58,81.56,81.56,15362.0,80.6228,80.6228,80.6031,80.6031,15362.0
2025-03-25 12:30:00,81.56,81.58,81.56,81.58,13349.0,80.6031,80.6228,80.6031,80.6228,13349.0
2025-03-25 12:35:00,81.58,81.58,81.56,81.57,17053.0,80.6228,80.6228,80.6031,80.6129,17053.0
2025-03-25 12:40:00,81.58,81.58,81.56,81.56,20209.0,80.6228,80.6228,80.6031,80.6031,20209.0
2025-03-25 12:45:00,81.56,81.57,81.56,81.56,21274.0,80.6031,80.6129,80.6031,80.6031,21274.0
2025-03-25 12:50:00,81.56,81.58,81.56,81.58,37632.0,80.6031,80.6228,80.6031,80.6228,37632.0
2025-03-25 12:55:00,81.57,81.58,81.55,81.55,161017.0,80.6129,80.6228,80.5932,80.5932,161017.0
2025-03-25 13:00:00,81.56,81.57,81.55,81.56,152220.0,80.6031,80.6129,80.5932,80.6031,152220.0
2025-03-25 13:05:00,81.56,81.56,81.54,81.55,294431.0,80.6031,80.6031,80.5833,80.5932,294431.0
2025-03-25 13:10:00,81.55,81.55,81.52,81.54,58037.0,80.5932,80.5932,80.5635,80.5833,58037.0
2025-03-25 13:15:00,81.53,81.54,81.52,81.54,56429.0,80.5734,80.5833,80.5635,80.5833,56429.0
2025-03-25 13:20:00,81.54,81.54,81.52,81.53,20821.0,80.5833,80.5833,80.5635,80.5734,20821.0
2025-03-25 13:25:00,81.53,81.55,81.52,81.55,12751.0,80.5734,80.5932,80.5635,80.5932,12751.0
2025-03-25 13:30:00,81.55,81.56,81.54,81.55,14831.0,80.5932,80.6031,80.5833,80.5932,14831.0
2025-03-25 13:35:00,81.54,81.54,81.53,81.54,7787.0,80.5833,80.5833,80.5734,80.5833,7787.0
2025-03-25 13:40:00,81.54,81.54,81.53,81.54,21900.0,80.5833,80.5833,80.5734,80.5833,21900.0
2025-03-25 13:45:00,81.54,81.54,81.53,81.54,13040.0,80.5833,80.5833,80.5734,80.5833,13040.0
2025-03-25 13:50:00,81.54,81.55,81.53,81.55,26081.0,80.5833,80.5932,80.5734,80.5932,26081.0
2025-03-25 13:55:00,81.55,81.55,81.53,81.53,30213.0,80.5932,80.5932,80.5734,80.5734,30213.0
2025-03-25 14:00:00,81.54,81.54,81.53,81.54,29013.0,80.5833,80.5833,80.5734,80.5833,29013.0
2025-03-25 14:05:00,81.54,81.54,81.51,81.53,62667.0,80.5833,80.5833,80.5536,80.5734,62667.0
2025-03-25 14:10:00,81.53,81.55,81.52,81.54,69628.0,80.5734,80.5932,80.5635,80.5833,69628.0
2025-03-25 14:15:00,81.56,81.56,81.54,81.55,47351.0,80.6031,80.6031,80.5833,80.5932,47351.0
2025-03-25 14:20:00,81.55,81.55,81.53,81.53,42785.0,80.5932,80.5932,80.5734,80.5734,42785.0
2025-03-25 14:25:00,81.53,81.54,81.52,81.53,23564.0,80.5734,80.5833,80.5635,80.5734,23564.0
2025-03-25 14:30:00,81.53,81.53,81.52,81.53,24794.0,80.5734,80.5734,80.5635,80.5734,24794.0
2025-03-25 14:35:00,81.53,81.53,81.52,81.53,20000.0,80.5734,80.5734,80.5635,80.5734,20000.0
2025-03-25 14:40:00,81.53,81.54,81.52,81.54,97895.0,80.5734,80.5833,80.5635,80.5833,97895.0
2025-03-25 14:45:00,81.54,81.54,81.53,81.54,117837.0,80.5833,80.5833,80.5734,80.5833,117837.0
2025-03-25 14:50:00,81.54,81.54,81.53,81.54,63844.0,80.5833,80.5833,80.5734,80.5833,63844.0
2025-03-25 14:55:00,81.54,81.54,81.52,81.53,91658.0,80.5833,80.5833,80.5635,80.5734,91658.0
2025-03-25 15:00:00,81.53,81.53,81.51,81.52,68907.0,80.5734,80.5734,80.5536,80.5635,68907.0
2025-03-25 15:05:00,81.52,81.53,81.51,81.53,55057.0,80.5635,80.5734,80.5536,80.5734,55057.0
2025-03-25 15:10:00,81.53,81.53,81.51,81.52,47964.0,80.5734,80.5734,80.5536,80.5635,47964.0
2025-03-25 15:15:00,81.51,81.52,81.51,81.52,31490.0,80.5536,80.5635,80.5536,80.5635,31490.0
2025-03-25 15:20:00,81.51,81.52,81.51,81.52,44950.0,80.5536,80.5635,80.5536,80.5635,44950.0
2025-03-25 15:25:00,81.52,81.54,81.51,81.53,349468.0,80.5635,80.5833,80.5536,80.5734,349468.0
2025-03-25 15:30:00,81.53,81.54,81.52,81.54,28155.0,80.5734,80.5833,80.5635,80.5833,28155.0
2025-03-25 15:35:00,81.53,81.54,81.5,81.5,55848.0,80.5734,80.5833,80.5438,80.5438,55848.0
2025-03-25 15:40:00,81.51,81.51,81.5,81.5,17679.0,80.5536,80.5536,80.5438,80.5438,17679.0
2025-03-25 15:45:00,81.51,81.51,81.48,81.48,34399.0,80.5536,80.5536,80.524,80.524,34399.0
2025-03-25 15:50:00,81.48,81.49,81.48,81.48,53715.0,80.524,80.5339,80.524,80.524,53715.0
2025-03-25 15:55:00,81.48,81.49,81.46,81.47,107443.0,80.524,80.5339,80.5042,80.5141,107443.0
2025-03-26 09:30:00,81.43,81.43,81.32,81.33,27145.0,80.4746,80.4746,80.3659,80.3758,27145.0
2025-03-26 09:35:00,81.33,81.34,81.32,81.33,146824.0,80.3758,80.3856,80.3659,80.3758,146824.0
2025-03-26 09:40:00,81.33,81.33,81.31,81.31,12050.0,80.3758,80.3758,80.356,80.356,12050.0
2025-03-26 09:45:00,81.31,81.33,81.29,81.3,15919.0,80.356,80.3758,80.3362,80.3461,15919.0
2025-03-26 09:50:00,81.3,81.31,81.28,81.31,23375.0,80.3461,80.356,80.3263,80.356,23375.0
2025-03-26 09:55:00,81.31,81.34,81.31,81.33,8922.0,80.356,80.3856,80.356,80.3758,8922.0
2025-03-26 10:00:00,81.34,81.34,81.29,81.31,38218.0,80.3856,80.3856,80.3362,80.356,38218.0
2025-03-26 10:05:00,81.31,81.32,81.3,81.31,14504.0,80.356,80.3659,80.3461,80.356,14504.0
2025-03-26 10:10:00,81.31,81.32,81.29,81.29,25436.0,80.356,80.3659,80.3362,80.3362,25436.0
2025-03-26 10:15:00,81.29,81.3,81.25,81.26,34135.0,80.3362,80.3461,80.2967,80.3066,34135.0
2025-03-26 10:20:00,81.26,81.27,81.24,81.26,14229.0,80.3066,80.3165,80.2868,80.3066,14229.0
2025-03-26 10:25:00,81.27,81.3,81.26,81.3,11802.0,80.3165,80.3461,80.3066,80.3461,11802.0
2025-03-26 10:30:00,81.29,81.31,81.28,81.31,10673.0,80.3362,80.356,80.3263,80.356,10673.0
2025-03-26 10:35:00,81.3,81.31,81.29,81.3,18215.0,80.3461,80.356,80.3362,80.3461,18215.0
2025-03-26 10:40:00,81.29,81.3,81.28,81.3,11067.0,80.3362,80.3461,80.3263,80.3461,11067.0
2025-03-26 10:45:00,81.3,81.32,81.29,81.32,22210.0,80.3461,80.3659,80.3362,80.3659,22210.0
2025-03-26 10:50:00,81.31,81.32,81.3,81.31,43331.0,80.356,80.3659,80.3461,80.356,43331.0
2025-03-26 10:55:00,81.31,81.33,81.3,81.31,16654.0,80.356,80.3758,80.3461,80.356,16654.0
2025-03-26 11:00:00,81.31,81.31,81.3,81.31,21008.0,80.356,80.356,80.3461,80.356,21008.0
2025-03-26 11:05:00,81.31,81.31,81.27,81.28,25255.0,80.356,80.356,80.3165,80.3263,25255.0
2025-03-26 11:10:00,81.28,81.28,81.27,81.28,18105.0,80.3263,80.3263,80.3165,80.3263,18105.0
2025-03-26 11:15:00,81.28,81.29,81.25,81.26,26426.0,80.3263,80.3362,80.2967,80.3066,26426.0
2025-03-26 11:20:00,81.26,81.26,81.24,81.25,36634.0,80.3066,80.3066,80.2868,80.2967,36634.0
2025-03-26 11:25:00,81.25,81.27,81.24,81.27,50151.0,80.2967,80.3165,80.2868,80.3165,50151.0
2025-03-26 11:30:00,81.27,81.27,81.24,81.26,23135.0,80.3165,80.3165,80.2868,80.3066,23135.0
2025-03-26 11:35:00,81.26,81.28,81.25,81.28,20889.0,80.3066,80.3263,80.2967,80.3263,20889.0
2025-03-26 11:40:00,81.28,81.28,81.26,81.27,18070.0,80.3263,80.3263,80.3066,80.3165,18070.0
2025-03-26 11:45:00,81.27,81.27,81.24,81.25,23926.0,80.3165,80.3165,80.2868,80.2967,23926.0
2025-03-26 11:50:00,81.25,81.29,81.24,81.28,30645.0,80.2967,80.3362,80.2868,80.3263,30645.0
2025-03-26 11:55:00,81.28,81.32,81.27,81.31,75571.0,80.3263,80.3659,80.3165,80.356,75571.0
2025-03-26 12:00:00,81.31,81.35,81.31,81.34,168148.0,80.356,80.3955,80.356,80.3856,168148.0
2025-03-26 12:05:00,81.34,81.35,81.31,81.33,28432.0,80.3856,80.3955,80.356,80.3758,28432.0
2025-03-26 12:10:00,81.32,81.34,81.32,81.33,19356.0,80.3659,80.3856,80.3659,80.3758,19356.0
2025-03-26 12:15:00,81.33,81.35,81.32,81.35,83954.0,80.3758,80.3955,80.3659,80.3955,83954.0
2025-03-26 12:20:00,81.34,81.38,81.34,81.38,24202.0,80.3856,80.4252,80.3856,80.4252,24202.0
2025-03-26 12:25:00,81.37,81.37,81.35,81.36,28876.0,80.4153,80.4153,80.3955,80.4054,28876.0
2025-03-26 12:30:00,81.35,81.36,81.34,81.34,21569.0,80.3955,80.4054,80.3856,80.3856,21569.0
2025-03-26 12:35:00,81.34,81.35,81.33,81.34,16856.0,80.3856,80.3955,80.3758,80.3856,16856.0
2025-03-26 12:40:00,81.34,81.35,81.33,81.34,15967.0,80.3856,80.3955,80.3758,80.3856,15967.0
2025-03-26 12:45:00,81.34,81.35,81.32,81.33,67859.0,80.3856,80.3955,80.3659,80.3758,67859.0
2025-03-26 12:50:00,81.32,81.33,81.32,81.33,45467.0,80.3659,80.3758,80.3659,80.3758,45467.0
2025-03-26 12:55:00,81.33,81.33,81.31,81.31,22122.0,80.3758,80.3758,80.356,80.356,22122.0
2025-03-26 13:00:00,81.31,81.32,81.28,81.3,544885.0,80.356,80.3659,80.3263,80.3461,544885.0
2025-03-26 13:05:00,81.3,81.31,81.28,81.29,346294.0,80.3461,80.356,80.3263,80.3362,346294.0
2025-03-26 13:10:00,81.29,81.31,81.28,81.29,305056.0,80.3362,80.356,80.3263,80.3362,305056.0
2025-03-26 13:15:00,81.29,81.32,81.29,81.31,36423.0,80.3362,80.3659,80.3362,80.356,36423.0
2025-03-26 13:20:00,81.31,81.31,81.27,81.29,31762.0,80.356,80.356,80.3165,80.3362,31762.0
2025-03-26 13:25:00,81.29,81.31,81.27,81.29,10662.0,80.3362,80.356,80.3165,80.3362,10662.0
2025-03-26 13:30:00,81.3,81.33,81.29,81.32,16421.0,80.3461,80.3758,80.3362,80.3659,16421.0
2025-03-26 13:35:00,81.32,81.35,81.32,81.35,15186.0,80.3659,80.3955,80.3659,80.3955,15186.0
2025-03-26 13:40:00,81.36,81.36,81.28,81.29,44969.0,80.4054,80.4054,80.3263,80.3362,44969.0
2025-03-26 13:45:00,81.29,81.31,81.28,81.31,8237.0,80.3362,80.356,80.3263,80.356,8237.0
2025-03-26 13:50:00,81.3,81.31,81.29,81.31,19280.0,80.3461,80.356,80.3362,80.356,19280.0
2025-03-26 13:55:00,81.31,81.33,81.3,81.32,24167.0,80.356,80.3758,80.3461,80.3659,24167.0
2025-03-26 14:00:00,81.33,81.35,81.32,81.34,20580.0,80.3758,80.3955,80.3659,80.3856,20580.0
2025-03-26 14:05:00,81.34,81.35,81.33,81.34,56459.0,80.3856,80.3955,80.3758,80.3856,56459.0
2025-03-26 14:10:00,81.34,81.35,81.31,81.33,29560.0,80.3856,80.3955,80.356,80.3758,29560.0
2025-03-26 14:15:00,81.33,81.36,81.32,81.36,12945.0,80.3758,80.4054,80.3659,80.4054,12945.0
2025-03-26 14:20:00,81.36,81.37,81.34,81.35,24043.0,80.4054,80.4153,80.3856,80.3955,24043.0
2025-03-26 14:25:00,81.36,81.37,81.35,81.36,25500.0,80.4054,80.4153,80.3955,80.4054,25500.0
2025-03-26 14:30:00,81.36,81.36,81.31,81.31,50395.0,80.4054,80.4054,80.356,80.356,50395.0
2025-03-26 14:35:00,81.32,81.33,81.31,81.31,36717.0,80.3659,80.3758,80.356,80.356,36717.0
2025-03-26 14:40:00,81.31,81.33,81.31,81.33,34134.0,80.356,80.3758,80.356,80.3758,34134.0
2025-03-26 14:45:00,81.33,81.34,81.31,81.31,129095.0,80.3758,80.3856,80.356,80.356,129095.0
2025-03-26 14:50:00,81.31,81.32,81.31,81.31,89462.0,80.356,80.3659,80.356,80.356,89462.0
2025-03-26 14:55:00,81.31,81.32,81.29,81.32,77776.0,80.356,80.3659,80.3362,80.3659,77776.0
2025-03-26 15:00:00,81.31,81.33,81.29,81.33,929378.0,80.356,80.3758,80.3362,80.3758,929378.0
2025-03-26 15:05:00,81.33,81.34,81.32,81.34,213140.0,80.3758,80.3856,80.3659,80.3856,213140.0
2025-03-26 15:10:00,81.34,81.34,81.32,81.34,122410.0,80.3856,80.3856,80.3659,80.3856,122410.0
2025-03-26 15:15:00,81.34,81.34,81.32,81.33,150525.0,80.3856,80.3856,80.3659,80.3758,150525.0
2025-03-26 15:20:00,81.34,81.35,81.33,81.34,41183.0,80.3856,80.3955,80.3758,80.3856,41183.0
2025-03-26 15:25:00,81.35,81.35,81.31,81.31,514673.0,80.3955,80.3955,80.356,80.356,514673.0
2025-03-26 15:30:00,81.31,81.32,81.3,81.31,70707.0,80.356,80.3659,80.3461,80.356,70707.0
2025-03-26 15:35:00,81.31,81.32,81.29,81.3,82608.0,80.356,80.3659,80.3362,80.3461,82608.0
2025-03-26 15:40:00,81.3,81.31,81.29,81.31,305683.0,80.3461,80.356,80.3362,80.356,305683.0
2025-03-26 15:45:00,81.31,81.32,81.3,81.31,90282.0,80.356,80.3659,80.3461,80.356,90282.0
2025-03-26 15:50:00,81.32,81.32,81.29,81.29,85887.0,80.3659,80.3659,80.3362,80.3362,85887.0
2025-03-26 15:55:00,81.3,81.3,81.27,81.29,124013.0,80.3461,80.3461,80.3165,80.3362,124013.0
2025-03-27 09:30:00,81.25,81.25,81.17,81.22,37031.0,80.2967,80.2967,80.2176,80.2671,37031.0
2025-03-27 09:35:00,81.22,81.25,81.21,81.24,56538.0,80.2671,80.2967,80.2572,80.2868,56538.0
2025-03-27 09:40:00,81.25,81.25,81.22,81.24,237265.0,80.2967,80.2967,80.2671,80.2868,237265.0
2025-03-27 09:45:00,81.23,81.24,81.21,81.23,99850.0,80.2769,80.2868,80.2572,80.2769,99850.0
2025-03-27 09:50:00,81.23,81.23,81.2,81.2,17394.0,80.2769,80.2769,80.2473,80.2473,17394.0
2025-03-27 09:55:00,81.21,81.21,81.19,81.19,8923.0,80.2572,80.2572,80.2374,80.2374,8923.0
2025-03-27 10:00:00,81.2,81.22,81.19,81.22,97025.0,80.2473,80.2671,80.2374,80.2671,97025.0
2025-03-27 10:05:00,81.22,81.23,81.21,81.21,59320.0,80.2671,80.2769,80.2572,80.2572,59320.0
2025-03-27 10:10:00,81.22,81.23,81.2,81.2,43951.0,80.2671,80.2769,80.2473,80.2473,43951.0
2025-03-27 10:15:00,81.21,81.23,81.2,81.22,58481.0,80.2572,80.2769,80.2473,80.2671,58481.0
2025-03-27 10:20:00,81.22,81.25,81.21,81.23,125932.0,80.2671,80.2967,80.2572,80.2769,125932.0
2025-03-27 10:25:00,81.23,81.25,81.22,81.23,24269.0,80.2769,80.2967,80.2671,80.2769,24269.0
2025-03-27 10:30:00,81.22,81.23,81.19,81.19,40103.0,80.2671,80.2769,80.2374,80.2374,40103.0
2025-03-27 10:35:00,81.2,81.2,81.16,81.17,152292.0,80.2473,80.2473,80.2078,80.2176,152292.0
2025-03-27 10:40:00,81.18,81.18,81.17,81.17,26699.0,80.2275,80.2275,80.2176,80.2176,26699.0
2025-03-27 10:45:00,81.18,81.19,81.17,81.18,10899.0,80.2275,80.2374,80.2176,80.2275,10899.0
2025-03-27 10:50:00,81.18,81.2,81.16,81.17,16523.0,80.2275,80.2473,80.2078,80.2176,16523.0
2025-03-27 10:55:00,81.16,81.17,81.15,81.17,21565.0,80.2078,80.2176,80.1979,80.2176,21565.0
2025-03-27 11:00:00,81.17,81.17,81.15,81.15,14080.0,80.2176,80.2176,80.1979,80.1979,14080.0
2025-03-27 11:05:00,81.15,81.18,81.14,81.17,41889.0,80.1979,80.2275,80.188,80.2176,41889.0
2025-03-27 11:10:00,81.17,81.19,81.16,81.18,19930.0,80.2176,80.2374,80.2078,80.2275,19930.0
2025-03-27 11:15:00,81.17,81.18,81.15,81.16,143384.0,80.2176,80.2275,80.1979,80.2078,143384.0
2025-03-27 11:20:00,81.15,81.17,81.15,81.16,13979.0,80.1979,80.2176,80.1979,80.2078,13979.0
2025-03-27 11:25:00,81.16,81.17,81.15,81.16,10801.0,80.2078,80.2176,80.1979,80.2078,10801.0
2025-03-27 11:30:00,81.17,81.19,81.16,81.18,35818.0,80.2176,80.2374,80.2078,80.2275,35818.0
2025-03-27 11:35:00,81.17,81.2,81.17,81.2,24090.0,80.2176,80.2473,80.2176,80.2473,24090.0
2025-03-27 11:40:00,81.2,81.21,81.19,81.2,173468.0,80.2473,80.2572,80.2374,80.2473,173468.0
2025-03-27 11:45:00,81.19,81.2,81.18,81.19,34470.0,80.2374,80.2473,80.2275,80.2374,34470.0
2025-03-27 11:50:00,81.19,81.19,81.16,81.17,68821.0,80.2374,80.2374,80.2078,80.2176,68821.0
2025-03-27 11:55:00,81.17,81.19,81.16,81.19,68168.0,80.2176,80.2374,80.2078,80.2374,68168.0
2025-03-27 12:00:00,81.19,81.2,81.17,81.2,65830.0,80.2374,80.2473,80.2176,80.2473,65830.0
2025-03-27 12:05:00,81.2,81.2,81.16,81.17,59661.0,80.2473,80.2473,80.2078,80.2176,59661.0
2025-03-27 12:10:00,81.17,81.18,81.16,81.17,23168.0,80.2176,80.2275,80.2078,80.2176,23168.0
2025-03-27 12:15:00,81.18,81.18,81.16,81.17,48463.0,80.2275,80.2275,80.2078,80.2176,48463.0
2025-03-27 12:20:00,81.17,81.19,81.16,81.18,33842.0,80.2176,80.2374,80.2078,80.2275,33842.0
2025-03-27 12:25:00,81.19,81.2,81.18,81.2,16922.0,80.2374,80.2473,80.2275,80.2473,16922.0
2025-03-27 12:30:00,81.2,81.2,81.17,81.17,16079.0,80.2473,80.2473,80.2176,80.2176,16079.0
2025-03-27 12:35:00,81.17,81.18,81.16,81.17,18884.0,80.2176,80.2275,80.2078,80.2176,18884.0
2025-03-27 12:40:00,81.17,81.17,81.15,81.16,7464.0,80.2176,80.2176,80.1979,80.2078,7464.0
2025-03-27 12:45:00,81.16,81.17,81.15,81.17,14800.0,80.2078,80.2176,80.1979,80.2176,14800.0
2025-03-27 12:50:00,81.17,81.18,81.16,81.17,484065.0,80.2176,80.2275,80.2078,80.2176,484065.0
2025-03-27 12:55:00,81.18,81.19,81.18,81.19,13629.0,80.2275,80.2374,80.2275,80.2374,13629.0
2025-03-27 13:00:00,81.18,81.18,81.15,81.17,16393.0,80.2275,80.2275,80.1979,80.2176,16393.0
2025-03-27 13:05:00,81.17,81.18,81.16,81.16,14879.0,80.2176,80.2275,80.2078,80.2078,14879.0
2025-03-27 13:10:00,81.17,81.18,81.15,81.16,15262.0,80.2176,80.2275,80.1979,80.2078,15262.0
2025-03-27 13:15:00,81.16,81.17,81.15,81.16,12750.0,80.2078,80.2176,80.1979,80.2078,12750.0
2025-03-27 13:20:00,81.16,81.17,81.15,81.17,7621.0,80.2078,80.2176,80.1979,80.2176,7621.0
2025-03-27 13:25:00,81.17,81.18,81.16,81.18,9793.0,80.2176,80.2275,80.2078,80.2275,9793.0
2025-03-27 13:30:00,81.19,81.19,81.17,81.18,12848.0,80.2374,80.2374,80.2176,80.2275,12848.0
2025-03-27 13:35:00,81.19,81.2,81.18,81.2,8971.0,80.2374,80.2473,80.2275,80.2473,8971.0
2025-03-27 13:40:00,81.2,81.21,81.19,81.2,17797.0,80.2473,80.2572,80.2374,80.2473,17797.0
2025-03-27 13:45:00,81.2,81.22,81.2,81.22,22699.0,80.2473,80.2671,80.2473,80.2671,22699.0
2025-03-27 13:50:00,81.22,81.22,81.21,81.22,8840.0,80.2671,80.2671,80.2572,80.2671,8840.0
2025-03-27 13:55:00,81.22,81.23,81.21,81.23,24113.0,80.2671,80.2769,80.2572,80.2769,24113.0
2025-03-27 14:00:00,81.23,81.24,81.22,81.23,23676.0,80.2769,80.2868,80.2671,80.2769,23676.0
2025-03-27 14:05:00,81.23,81.24,81.22,81.23,32681.0,80.2769,80.2868,80.2671,80.2769,32681.0
2025-03-27 14:10:00,81.23,81.24,81.22,81.24,15142.0,80.2769,80.2868,80.2671,80.2868,15142.0
2025-03-27 14:15:00,81.23,81.24,81.23,81.23,14631.0,80.2769,80.2868,80.2769,80.2769,14631.0
2025-03-27 14:20:00,81.23,81.24,81.22,81.22,30239.0,80.2769,80.2868,80.2671,80.2671,30239.0
2025-03-27 14:25:00,81.22,81.24,81.21,81.23,13173.0,80.2671,80.2868,80.2572,80.2769,13173.0
2025-03-27 14:30:00,81.23,81.25,81.22,81.22,30770.0,80.2769,80.2967,80.2671,80.2671,30770.0
2025-03-27 14:35:00,81.23,81.23,81.21,81.23,12274.0,80.2769,80.2769,80.2572,80.2769,12274.0
2025-03-27 14:40:00,81.22,81.23,81.21,81.22,14984.0,80.2671,80.2769,80.2572,80.2671,14984.0
2025-03-27 14:45:00,81.22,81.22,81.2,81.2,10251.0,80.2671,80.2671,80.2473,80.2473,10251.0
2025-03-27 14:50:00,81.21,81.21,81.19,81.2,28931.0,80.2572,80.2572,80.2374,80.2473,28931.0
2025-03-27 14:55:00,81.2,81.22,81.19,81.2,319536.0,80.2473,80.2671,80.2374,80.2473,319536.0
2025-03-27 15:00:00,81.2,81.21,81.18,81.2,28558.0,80.2473,80.2572,80.2275,80.2473,28558.0
2025-03-27 15:05:00,81.2,81.2,81.18,81.19,12053.0,80.2473,80.2473,80.2275,80.2374,12053.0
2025-03-27 15:10:00,81.18,81.19,81.18,81.19,29149.0,80.2275,80.2374,80.2275,80.2374,29149.0
2025-03-27 15:15:00,81.19,81.2,81.18,81.2,59265.0,80.2374,80.2473,80.2275,80.2473,59265.0
2025-03-27 15:20:00,81.2,81.21,81.19,81.2,75925.0,80.2473,80.2572,80.2374,80.2473,75925.0
2025-03-27 15:25:00,81.21,81.21,81.2,81.21,12521.0,80.2572,80.2572,80.2473,80.2572,12521.0
2025-03-27 15:30:00,81.22,81.23,81.21,81.22,13474.0,80.2671,80.2769,80.2572,80.2671,13474.0
2025-03-27 15:35:00,81.22,81.23,81.21,81.23,28918.0,80.2671,80.2769,80.2572,80.2769,28918.0
2025-03-27 15:40:00,81.23,81.24,81.22,81.23,53913.0,80.2769,80.2868,80.2671,80.2769,53913.0
2025-03-27 15:45:00,81.23,81.23,81.21,81.22,72996.0,80.2769,80.2769,80.2572,80.2671,72996.0
2025-03-27 15:50:00,81.22,81.23,81.21,81.22,67262.0,80.2671,80.2769,80.2572,80.2671,67262.0
2025-03-27 15:55:00,81.22,81.24,81.21,81.23,60129.0,80.2671,80.2868,80.2572,80.2769,60129.0
2025-03-28 09:30:00,81.53,81.54,81.37,81.48,32976.0,80.5734,80.5833,80.4153,80.524,32976.0
2025-03-28 09:35:00,81.48,81.52,81.47,81.5,23111.0,80.524,80.5635,80.5141,80.5438,23111.0
2025-03-28 09:40:00,81.5,81.52,81.49,81.5,202687.0,80.5438,80.5635,80.5339,80.5438,202687.0
2025-03-28 09:45:00,81.5,81.51,81.48,81.51,122323.0,80.5438,80.5536,80.524,80.5536,122323.0
2025-03-28 09:50:00,81.51,81.54,81.5,81.52,46981.0,80.5536,80.5833,80.5438,80.5635,46981.0
2025-03-28 09:55:00,81.52,81.53,81.51,81.53,23278.0,80.5635,80.5734,80.5536,80.5734,23278.0
2025-03-28 10:00:00,81.52,81.52,81.5,81.52,18879.0,80.5635,80.5635,80.5438,80.5635,18879.0
2025-03-28 10:05:00,81.52,81.53,81.51,81.52,26297.0,80.5635,80.5734,80.5536,80.5635,26297.0
2025-03-28 10:10:00,81.53,81.55,81.52,81.54,48747.0,80.5734,80.5932,80.5635,80.5833,48747.0
2025-03-28 10:15:00,81.54,81.55,81.53,81.55,21350.0,80.5833,80.5932,80.5734,80.5932,21350.0
2025-03-28 10:20:00,81.54,81.55,81.51,81.53,244301.0,80.5833,80.5932,80.5536,80.5734,244301.0
2025-03-28 10:25:00,81.53,81.55,81.53,81.54,22661.0,80.5734,80.5932,80.5734,80.5833,22661.0
2025-03-28 10:30:00,81.54,81.54,81.5,81.51,30798.0,80.5833,80.5833,80.5438,80.5536,30798.0
2025-03-28 10:35:00,81.51,81.53,81.5,81.51,16049.0,80.5536,80.5734,80.5438,80.5536,16049.0
2025-03-28 10:40:00,81.51,81.53,81.49,81.51,11802.0,80.5536,80.5734,80.5339,80.5536,11802.0
2025-03-28 10:45:00,81.51,81.52,81.49,81.52,302466.0,80.5536,80.5635,80.5339,80.5635,302466.0
2025-03-28 10:50:00,81.52,81.52,81.5,81.51,22079.0,80.5635,80.5635,80.5438,80.5536,22079.0
2025-03-28 10:55:00,81.51,81.51,81.5,81.51,134669.0,80.5536,80.5536,80.5438,80.5536,134669.0
2025-03-28 11:00:00,81.51,81.53,81.51,81.53,16770.0,80.5536,80.5734,80.5536,80.5734,16770.0
2025-03-28 11:05:00,81.52,81.52,81.48,81.49,12620.0,80.5635,80.5635,80.524,80.5339,12620.0
2025-03-28 11:10:00,81.48,81.5,81.45,81.45,8686.0,80.524,80.5438,80.4944,80.4944,8686.0
2025-03-28 11:15:00,81.46,81.49,81.46,81.49,5923.0,80.5042,80.5339,80.5042,80.5339,5923.0
2025-03-28 11:20:00,81.49,81.52,81.49,81.52,113915.0,80.5339,80.5635,80.5339,80.5635,113915.0
2025-03-28 11:25:00,81.51,81.52,81.48,81.48,27550.0,80.5536,80.5635,80.524,80.524,27550.0
2025-03-28 11:30:00,81.49,81.5,81.48,81.49,98037.0,80.5339,80.5438,80.524,80.5339,98037.0
2025-03-28 11:35:00,81.5,81.5,81.45,81.45,116952.0,80.5438,80.5438,80.4944,80.4944,116952.0
2025-03-28 11:40:00,81.46,81.48,81.44,81.48,231649.0,80.5042,80.524,80.4845,80.524,231649.0
2025-03-28 11:45:00,81.48,81.5,81.47,81.5,25207.0,80.524,80.5438,80.5141,80.5438,25207.0
2025-03-28 11:50:00,81.5,81.53,81.49,81.53,15472.0,80.5438,80.5734,80.5339,80.5734,15472.0
2025-03-28 11:55:00,81.53,81.54,81.52,81.53,52234.0,80.5734,80.5833,80.5635,80.5734,52234.0
2025-03-28 12:00:00,81.52,81.53,81.51,81.51,63849.0,80.5635,80.5734,80.5536,80.5536,63849.0
2025-03-28 12:05:00,81.52,81.53,81.5,81.53,18896.0,80.5635,80.5734,80.5438,80.5734,18896.0
2025-03-28 12:10:00,81.53,81.54,81.52,81.54,3917.0,80.5734,80.5833,80.5635,80.5833,3917.0
2025-03-28 12:15:00,81.53,81.54,81.52,81.54,43489.0,80.5734,80.5833,80.5635,80.5833,43489.0
2025-03-28 12:20:00,81.55,81.56,81.54,81.55,14583.0,80.5932,80.6031,80.5833,80.5932,14583.0
2025-03-28 12:25:00,81.55,81.55,81.53,81.54,13841.0,80.5932,80.5932,80.5734,80.5833,13841.0
2025-03-28 12:30:00,81.54,81.54,81.52,81.53,13758.0,80.5833,80.5833,80.5635,80.5734,13758.0
2025-03-28 12:35:00,81.54,81.56,81.53,81.56,24026.0,80.5833,80.6031,80.5734,80.6031,24026.0
2025-03-28 12:40:00,81.56,81.59,81.55,81.59,39567.0,80.6031,80.6327,80.5932,80.6327,39567.0
2025-03-28 12:45:00,81.58,81.59,81.57,81.58,92060.0,80.6228,80.6327,80.6129,80.6228,92060.0
2025-03-28 12:50:00,81.58,81.59,81.57,81.58,227021.0,80.6228,80.6327,80.6129,80.6228,227021.0
2025-03-28 12:55:00,81.57,81.6,81.57,81.59,156543.0,80.6129,80.6426,80.6129,80.6327,156543.0
2025-03-28 13:00:00,81.59,81.6,81.58,81.59,21338.0,80.6327,80.6426,80.6228,80.6327,21338.0
2025-03-28 13:05:00,81.59,81.62,81.58,81.62,28391.0,80.6327,80.6624,80.6228,80.6624,28391.0
2025-03-28 13:10:00,81.62,81.63,81.61,81.63,18221.0,80.6624,80.6722,80.6525,80.6722,18221.0
2025-03-28 13:15:00,81.63,81.63,81.61,81.62,18576.0,80.6722,80.6722,80.6525,80.6624,18576.0
2025-03-28 13:20:00,81.61,81.62,81.6,81.62,33938.0,80.6525,80.6624,80.6426,80.6624,33938.0
2025-03-28 13:25:00,81.62,81.65,81.61,81.64,24609.0,80.6624,80.692,80.6525,80.6821,24609.0
2025-03-28 13:30:00,81.64,81.65,81.63,81.64,18197.0,80.6821,80.692,80.6722,80.6821,18197.0
2025-03-28 13:35:00,81.64,81.64,81.62,81.63,15772.0,80.6821,80.6821,80.6624,80.6722,15772.0
2025-03-28 13:40:00,81.63,81.65,81.63,81.65,24179.0,80.6722,80.692,80.6722,80.692,24179.0
2025-03-28 13:45:00,81.65,81.65,81.61,81.62,13983.0,80.692,80.692,80.6525,80.6624,13983.0
2025-03-28 13:50:00,81.63,81.64,81.62,81.63,27454.0,80.6722,80.6821,80.6624,80.6722,27454.0
2025-03-28 13:55:00,81.62,81.63,81.61,81.61,9642.0,80.6624,80.6722,80.6525,80.6525,9642.0
2025-03-28 14:00:00,81.62,81.63,81.61,81.63,13372.0,80.6624,80.6722,80.6525,80.6722,13372.0
2025-03-28 14:05:00,81.63,81.63,81.6,81.61,18804.0,80.6722,80.6722,80.6426,80.6525,18804.0
2025-03-28 14:10:00,81.61,81.62,81.59,81.62,109106.0,80.6525,80.6624,80.6327,80.6624,109106.0
2025-03-28 14:15:00,81.62,81.63,81.6,81.61,82677.0,80.6624,80.6722,80.6426,80.6525,82677.0
2025-03-28 14:20:00,81.61,81.63,81.6,81.63,23303.0,80.6525,80.6722,80.6426,80.6722,23303.0
2025-03-28 14:25:00,81.63,81.63,81.62,81.63,14613.0,80.6722,80.6722,80.6624,80.6722,14613.0
2025-03-28 14:30:00,81.63,81.63,81.62,81.62,43684.0,80.6722,80.6722,80.6624,80.6624,43684.0
2025-03-28 14:35:00,81.63,81.64,81.63,81.64,17443.0,80.6722,80.6821,80.6722,80.6821,17443.0
2025-03-28 14:40:00,81.64,81.67,81.63,81.65,950049.0,80.6821,80.7118,80.6722,80.692,950049.0
2025-03-28 14:45:00,81.65,81.68,81.64,81.67,51250.0,80.692,80.7217,80.6821,80.7118,51250.0
2025-03-28 14:50:00,81.68,81.69,81.67,81.69,32866.0,80.7217,80.7315,80.7118,80.7315,32866.0
2025-03-28 14:55:00,81.69,81.7,81.68,81.69,98565.0,80.7315,80.7414,80.7217,80.7315,98565.0
2025-03-28 15:00:00,81.69,81.7,81.68,81.7,99873.0,80.7315,80.7414,80.7217,80.7414,99873.0
2025-03-28 15:05:00,81.7,81.7,81.68,81.69,68241.0,80.7414,80.7414,80.7217,80.7315,68241.0
2025-03-28 15:10:00,81.69,81.7,81.68,81.7,55086.0,80.7315,80.7414,80.7217,80.7414,55086.0
2025-03-28 15:15:00,81.7,81.7,81.69,81.69,698114.0,80.7414,80.7414,80.7315,80.7315,698114.0
2025-03-28 15:20:00,81.7,81.7,81.69,81.69,51375.0,80.7414,80.7414,80.7315,80.7315,51375.0
2025-03-28 15:25:00,81.7,81.7,81.68,81.69,61058.0,80.7414,80.7414,80.7217,80.7315,61058.0
2025-03-28 15:30:00,81.69,81.69,81.67,81.67,167696.0,80.7315,80.7315,80.7118,80.7118,167696.0
2025-03-28 15:35:00,81.68,81.68,81.67,81.68,35596.0,80.7217,80.7217,80.7118,80.7217,35596.0
2025-03-28 15:40:00,81.67,81.68,81.67,81.67,128289.0,80.7118,80.7217,80.7118,80.7118,128289.0
2025-03-28 15:45:00,81.67,81.68,81.67,81.67,65501.0,80.7118,80.7217,80.7118,80.7118,65501.0
2025-03-28 15:50:00,81.67,81.69,81.67,81.69,160192.0,80.7118,80.7315,80.7118,80.7315,160192.0
2025-03-28 15:55:00,81.69,81.69,81.66,81.66,161668.0,80.7315,80.7315,80.7019,80.7019,161668.0
2025-03-31 09:30:00,81.87,81.87,81.7,81.81,85337.0,80.9094,80.9094,80.7414,80.8501,85337.0
2025-03-31 09:35:00,81.81,81.83,81.79,81.8,48740.0,80.8501,80.8699,80.8304,80.8402,48740.0
2025-03-31 09:40:00,81.8,81.83,81.8,81.81,166036.0,80.8402,80.8699,80.8402,80.8501,166036.0
2025-03-31 09:45:00,81.81,81.83,81.78,81.79,50623.0,80.8501,80.8699,80.8205,80.8304,50623.0
2025-03-31 09:50:00,81.79,81.8,81.76,81.78,30465.0,80.8304,80.8402,80.8007,80.8205,30465.0
2025-03-31 09:55:00,81.77,81.78,81.74,81.76,101843.0,80.8106,80.8205,80.781,80.8007,101843.0
2025-03-31 10:00:00,81.76,81.76,81.72,81.73,27199.0,80.8007,80.8007,80.7612,80.7711,27199.0
2025-03-31 10:05:00,81.73,81.75,81.72,81.73,63086.0,80.7711,80.7908,80.7612,80.7711,63086.0
2025-03-31 10:10:00,81.73,81.76,81.72,81.72,38635.0,80.7711,80.8007,80.7612,80.7612,38635.0
2025-03-31 10:15:00,81.73,81.76,81.72,81.76,33198.0,80.7711,80.8007,80.7612,80.8007,33198.0
2025-03-31 10:20:00,81.75,81.76,81.74,81.76,25982.0,80.7908,80.8007,80.781,80.8007,25982.0
2025-03-31 10:25:00,81.76,81.79,81.76,81.79,85480.0,80.8007,80.8304,80.8007,80.8304,85480.0
2025-03-31 10:30:00,81.79,81.81,81.77,81.77,119544.0,80.8304,80.8501,80.8106,80.8106,119544.0
2025-03-31 10:35:00,81.77,81.79,81.76,81.78,25632.0,80.8106,80.8304,80.8007,80.8205,25632.0
2025-03-31 10:40:00,81.79,81.79,81.76,81.77,13484.0,80.8304,80.8304,80.8007,80.8106,13484.0
2025-03-31 10:45:00,81.78,81.78,81.75,81.76,14835.0,80.8205,80.8205,80.7908,80.8007,14835.0
2025-03-31 10:50:00,81.76,81.79,81.74,81.78,104903.0,80.8007,80.8304,80.781,80.8205,104903.0
2025-03-31 10:55:00,81.77,81.78,81.76,81.78,13589.0,80.8106,80.8205,80.8007,80.8205,13589.0
2025-03-31 11:00:00,81.77,81.78,81.76,81.78,24795.0,80.8106,80.8205,80.8007,80.8205,24795.0
2025-03-31 11:05:00,81.78,81.78,81.74,81.75,108179.0,80.8205,80.8205,80.781,80.7908,108179.0
2025-03-31 11:10:00,81.75,81.76,81.72,81.73,52027.0,80.7908,80.8007,80.7612,80.7711,52027.0
2025-03-31 11:15:00,81.73,81.75,81.73,81.74,57077.0,80.7711,80.7908,80.7711,80.781,57077.0
2025-03-31 11:20:00,81.75,81.76,81.72,81.73,38651.0,80.7908,80.8007,80.7612,80.7711,38651.0
2025-03-31 11:25:00,81.73,81.75,81.72,81.73,19225.0,80.7711,80.7908,80.7612,80.7711,19225.0
2025-03-31 11:30:00,81.73,81.74,81.72,81.73,68421.0,80.7711,80.781,80.7612,80.7711,68421.0
2025-03-31 11:35:00,81.73,81.73,81.7,81.71,14336.0,80.7711,80.7711,80.7414,80.7513,14336.0
2025-03-31 11:40:00,81.7,81.73,81.7,81.73,21471.0,80.7414,80.7711,80.7414,80.7711,21471.0
2025-03-31 11:45:00,81.73,81.73,81.69,81.7,44109.0,80.7711,80.7711,80.7315,80.7414,44109.0
2025-03-31 11:50:00,81.7,81.71,81.69,81.71,20090.0,80.7414,80.7513,80.7315,80.7513,20090.0
2025-03-31 11:55:00,81.71,81.72,81.7,81.71,14113.0,80.7513,80.7612,80.7414,80.7513,14113.0
2025-03-31 12:00:00,81.7,81.71,81.69,81.69,36180.0,80.7414,80.7513,80.7315,80.7315,36180.0
2025-03-31 12:05:00,81.7,81.71,81.69,81.7,31813.0,80.7414,80.7513,80.7315,80.7414,31813.0
2025-03-31 12:10:00,81.7,81.73,81.7,81.73,14622.0,80.7414,80.7711,80.7414,80.7711,14622.0
2025-03-31 12:15:00,81.73,81.73,81.69,81.7,16679.0,80.7711,80.7711,80.7315,80.7414,16679.0
2025-03-31 12:20:00,81.7,81.7,81.68,81.69,19828.0,80.7414,80.7414,80.7217,80.7315,19828.0
2025-03-31 12:25:00,81.69,81.69,81.68,81.68,37274.0,80.7315,80.7315,80.7217,80.7217,37274.0
2025-03-31 12:30:00,81.68,81.69,81.66,81.67,37777.0,80.7217,80.7315,80.7019,80.7118,37777.0
2025-03-31 12:35:00,81.67,81.67,81.64,81.64,19065.0,80.7118,80.7118,80.6821,80.6821,19065.0
2025-03-31 12:40:00,81.65,81.66,81.64,81.65,28675.0,80.692,80.7019,80.6821,80.692,28675.0
2025-03-31 12:45:00,81.65,81.66,81.64,81.64,27267.0,80.692,80.7019,80.6821,80.6821,27267.0
2025-03-31 12:50:00,81.65,81.66,81.64,81.66,24359.0,80.692,80.7019,80.6821,80.7019,24359.0
2025-03-31 12:55:00,81.66,81.67,81.65,81.67,45450.0,80.7019,80.7118,80.692,80.7118,45450.0
2025-03-31 13:00:00,81.67,81.68,81.65,81.66,11975.0,80.7118,80.7217,80.692,80.7019,11975.0
2025-03-31 13:05:00,81.66,81.66,81.63,81.64,33541.0,80.7019,80.7019,80.6722,80.6821,33541.0
2025-03-31 13:10:00,81.64,81.65,81.62,81.63,18517.0,80.6821,80.692,80.6624,80.6722,18517.0
2025-03-31 13:15:00,81.63,81.65,81.62,81.63,25952.0,80.6722,80.692,80.6624,80.6722,25952.0
2025-03-31 13:20:00,81.63,81.64,81.61,81.62,18942.0,80.6722,80.6821,80.6525,80.6624,18942.0
2025-03-31 13:25:00,81.62,81.62,81.61,81.62,11824.0,80.6624,80.6624,80.6525,80.6624,11824.0
2025-03-31 13:30:00,81.61,81.62,81.6,81.61,26624.0,80.6525,80.6624,80.6426,80.6525,26624.0
2025-03-31 13:35:00,81.61,81.62,81.6,81.6,78118.0,80.6525,80.6624,80.6426,80.6426,78118.0
2025-03-31 13:40:00,81.61,81.61,81.6,81.61,11422.0,80.6525,80.6525,80.6426,80.6525,11422.0
2025-03-31 13:45:00,81.61,81.61,81.59,81.59,103341.0,80.6525,80.6525,80.6327,80.6327,103341.0
2025-03-31 13:50:00,81.59,81.6,81.58,81.59,30989.0,80.6327,80.6426,80.6228,80.6327,30989.0
2025-03-31 13:55:00,81.59,81.61,81.58,81.61,31628.0,80.6327,80.6525,80.6228,80.6525,31628.0
2025-03-31 14:00:00,81.61,81.61,81.58,81.59,16555.0,80.6525,80.6525,80.6228,80.6327,16555.0
2025-03-31 14:05:00,81.59,81.6,81.58,81.59,35384.0,80.6327,80.6426,80.6228,80.6327,35384.0
2025-03-31 14:10:00,81.58,81.6,81.57,81.59,44474.0,80.6228,80.6426,80.6129,80.6327,44474.0
2025-03-31 14:15:00,81.59,81.6,81.57,81.58,23384.0,80.6327,80.6426,80.6129,80.6228,23384.0
2025-03-31 14:20:00,81.57,81.58,81.56,81.56,32328.0,80.6129,80.6228,80.6031,80.6031,32328.0
2025-03-31 14:25:00,81.57,81.57,81.55,81.56,28625.0,80.6129,80.6129,80.5932,80.6031,28625.0
2025-03-31 14:30:00,81.57,81.57,81.55,81.56,43215.0,80.6129,80.6129,80.5932,80.6031,43215.0
2025-03-31 14:35:00,81.56,81.59,81.56,81.59,24360.0,80.6031,80.6327,80.6031,80.6327,24360.0
2025-03-31 14:40:00,81.59,81.59,81.57,81.59,24324.0,80.6327,80.6327,80.6129,80.6327,24324.0
2025-03-31 14:45:00,81.59,81.61,81.58,81.59,38552.0,80.6327,80.6525,80.6228,80.6327,38552.0
2025-03-31 14:50:00,81.59,81.61,81.59,81.6,26136.0,80.6327,80.6525,80.6327,80.6426,26136.0
2025-03-31 14:55:00,81.6,81.63,81.6,81.63,89276.0,80.6426,80.6722,80.6426,80.6722,89276.0
2025-03-31 15:00:00,81.62,81.66,81.62,81.66,34798.0,80.6624,80.7019,80.6624,80.7019,34798.0
2025-03-31 15:05:00,81.66,81.68,81.65,81.68,68543.0,80.7019,80.7217,80.692,80.7217,68543.0
2025-03-31 15:10:00,81.67,81.7,81.67,81.69,62200.0,80.7118,80.7414,80.7118,80.7315,62200.0
2025-03-31 15:15:00,81.69,81.72,81.68,81.72,49818.0,80.7315,80.7612,80.7217,80.7612,49818.0
2025-03-31 15:20:00,81.72,81.74,81.71,81.73,143181.0,80.7612,80.781,80.7513,80.7711,143181.0
2025-03-31 15:25:00,81.74,81.75,81.72,81.75,90143.0,80.781,80.7908,80.7612,80.7908,90143.0
2025-03-31 15:30:00,81.75,81.75,81.72,81.73,98947.0,80.7908,80.7908,80.7612,80.7711,98947.0
2025-03-31 15:35:00,81.73,81.75,81.72,81.73,187459.0,80.7711,80.7908,80.7612,80.7711,187459.0
2025-03-31 15:40:00,81.72,81.75,81.71,81.75,81668.0,80.7612,80.7908,80.7513,80.7908,81668.0
2025-03-31 15:45:00,81.75,81.76,81.74,81.75,37571.0,80.7908,80.8007,80.781,80.7908,37571.0
2025-03-31 15:50:00,81.75,81.77,81.75,81.76,64757.0,80.7908,80.8106,80.7908,80.8007,64757.0
2025-03-31 15:55:00,81.75,81.78,81.72,81.76,230243.0,80.7908,80.8205,80.7612,80.8007,230243.0
2025-04-01 09:30:00,81.5,81.66,81.5,81.56,42895.0,80.8584,81.0172,80.8584,80.918,42895.0
2025-04-01 09:35:00,81.56,81.58,81.55,81.57,110954.0,80.918,80.9378,80.908,80.9279,110954.0
2025-04-01 09:40:00,81.57,81.6,81.57,81.6,27859.0,80.9279,80.9576,80.9279,80.9576,27859.0
2025-04-01 09:45:00,81.6,81.6,81.56,81.58,35820.0,80.9576,80.9576,80.918,80.9378,35820.0
2025-04-01 09:50:00,81.58,81.59,81.56,81.56,30008.0,80.9378,80.9477,80.918,80.918,30008.0
2025-04-01 09:55:00,81.57,81.61,81.57,81.6,25097.0,80.9279,80.9676,80.9279,80.9576,25097.0
2025-04-01 10:00:00,81.62,81.71,81.62,81.7,56745.0,80.9775,81.0668,80.9775,81.0568,56745.0
2025-04-01 10:05:00,81.7,81.73,81.68,81.73,72926.0,81.0568,81.0866,81.037,81.0866,72926.0
2025-04-01 10:10:00,81.73,81.78,81.72,81.78,192943.0,81.0866,81.1362,81.0767,81.1362,192943.0
2025-04-01 10:15:00,81.78,81.78,81.75,81.76,35089.0,81.1362,81.1362,81.1065,81.1164,35089.0
2025-04-01 10:20:00,81.76,81.78,81.73,81.74,32958.0,81.1164,81.1362,81.0866,81.0965,32958.0
2025-04-01 10:25:00,81.74,81.76,81.73,81.75,22329.0,81.0965,81.1164,81.0866,81.1065,22329.0
2025-04-01 10:30:00,81.76,81.76,81.73,81.74,21422.0,81.1164,81.1164,81.0866,81.0965,21422.0
2025-04-01 10:35:00,81.73,81.75,81.7,81.73,20802.0,81.0866,81.1065,81.0568,81.0866,20802.0
2025-04-01 10:40:00,81.73,81.74,81.68,81.7,90626.0,81.0866,81.0965,81.037,81.0568,90626.0
2025-04-01 10:45:00,81.7,81.73,81.7,81.71,39826.0,81.0568,81.0866,81.0568,81.0668,39826.0
2025-04-01 10:50:00,81.72,81.72,81.67,81.69,76320.0,81.0767,81.0767,81.0271,81.0469,76320.0
2025-04-01 10:55:00,81.68,81.68,81.64,81.66,51561.0,81.037,81.037,80.9973,81.0172,51561.0
2025-04-01 11:00:00,81.66,81.67,81.63,81.64,38498.0,81.0172,81.0271,80.9874,80.9973,38498.0
2025-04-01 11:05:00,81.65,81.67,81.64,81.66,52834.0,81.0072,81.0271,80.9973,81.0172,52834.0
2025-04-01 11:10:00,81.66,81.69,81.65,81.69,27337.0,81.0172,81.0469,81.0072,81.0469,27337.0
2025-04-01 11:15:00,81.69,81.7,81.67,81.67,35031.0,81.0469,81.0568,81.0271,81.0271,35031.0
2025-04-01 11:20:00,81.68,81.69,81.66,81.67,37085.0,81.037,81.0469,81.0172,81.0271,37085.0
2025-04-01 11:25:00,81.67,81.71,81.66,81.7,22187.0,81.0271,81.0668,81.0172,81.0568,22187.0
2025-04-01 11:30:00,81.7,81.71,81.68,81.7,22809.0,81.0568,81.0668,81.037,81.0568,22809.0
2025-04-01 11:35:00,81.69,81.73,81.69,81.73,52324.0,81.0469,81.0866,81.0469,81.0866,52324.0
2025-04-01 11:40:00,81.73,81.75,81.71,81.73,26717.0,81.0866,81.1065,81.0668,81.0866,26717.0
2025-04-01 11:45:00,81.73,81.77,81.73,81.73,36314.0,81.0866,81.1263,81.0866,81.0866,36314.0
2025-04-01 11:50:00,81.73,81.75,81.72,81.73,20267.0,81.0866,81.1065,81.0767,81.0866,20267.0
2025-04-01 11:55:00,81.73,81.74,81.7,81.7,351418.0,81.0866,81.0965,81.0568,81.0568,351418.0
2025-04-01 12:00:00,81.71,81.72,81.68,81.71,53082.0,81.0668,81.0767,81.037,81.0668,53082.0
2025-04-01 12:05:00,81.72,81.72,81.69,81.7,117621.0,81.0767,81.0767,81.0469,81.0568,117621.0
2025-04-01 12:10:00,81.7,81.7,81.66,81.67,86888.0,81.0568,81.0568,81.0172,81.0271,86888.0
2025-04-01 12:15:00,81.67,81.67,81.65,81.67,51415.0,81.0271,81.0271,81.0072,81.0271,51415.0
2025-04-01 12:20:00,81.66,81.67,81.64,81.66,62270.0,81.0172,81.0271,80.9973,81.0172,62270.0
2025-04-01 12:25:00,81.66,81.67,81.64,81.65,67517.0,81.0172,81.0271,80.9973,81.0072,67517.0
2025-04-01 12:30:00,81.65,81.69,81.64,81.69,68299.0,81.0072,81.0469,80.9973,81.0469,68299.0
2025-04-01 12:35:00,81.69,81.7,81.68,81.7,28308.0,81.0469,81.0568,81.037,81.0568,28308.0
2025-04-01 12:40:00,81.7,81.72,81.69,81.72,21546.0,81.0568,81.0767,81.0469,81.0767,21546.0
2025-04-01 12:45:00,81.71,81.72,81.69,81.7,25823.0,81.0668,81.0767,81.0469,81.0568,25823.0
2025-04-01 12:50:00,81.7,81.7,81.66,81.67,24324.0,81.0568,81.0568,81.0172,81.0271,24324.0
2025-04-01 12:55:00,81.67,81.69,81.67,81.67,18847.0,81.0271,81.0469,81.0271,81.0271,18847.0
2025-04-01 13:00:00,81.67,81.68,81.65,81.65,149875.0,81.0271,81.037,81.0072,81.0072,149875.0
2025-04-01 13:05:00,81.66,81.68,81.65,81.68,19567.0,81.0172,81.037,81.0072,81.037,19567.0
2025-04-01 13:10:00,81.68,81.69,81.65,81.66,11157.0,81.037,81.0469,81.0072,81.0172,11157.0
2025-04-01 13:15:00,81.66,81.69,81.65,81.69,26325.0,81.0172,81.0469,81.0072,81.0469,26325.0
2025-04-01 13:20:00,81.69,81.71,81.68,81.7,26957.0,81.0469,81.0668,81.037,81.0568,26957.0
2025-04-01 13:25:00,81.7,81.71,81.69,81.7,25551.0,81.0568,81.0668,81.0469,81.0568,25551.0
2025-04-01 13:30:00,81.7,81.7,81.69,81.7,16043.0,81.0568,81.0568,81.0469,81.0568,16043.0
2025-04-01 13:35:00,81.7,81.72,81.7,81.72,93563.0,81.0568,81.0767,81.0568,81.0767,93563.0
2025-04-01 13:40:00,81.72,81.74,81.71,81.74,104616.0,81.0767,81.0965,81.0668,81.0965,104616.0
2025-04-01 13:45:00,81.74,81.74,81.7,81.7,191581.0,81.0965,81.0965,81.0568,81.0568,191581.0
2025-04-01 13:50:00,81.7,81.72,81.7,81.72,60111.0,81.0568,81.0767,81.0568,81.0767,60111.0
2025-04-01 13:55:00,81.72,81.72,81.7,81.72,90959.0,81.0767,81.0767,81.0568,81.0767,90959.0
2025-04-01 14:00:00,81.72,81.72,81.7,81.72,91821.0,81.0767,81.0767,81.0568,81.0767,91821.0
2025-04-01 14:05:00,81.71,81.72,81.7,81.72,113801.0,81.0668,81.0767,81.0568,81.0767,113801.0
2025-04-01 14:10:00,81.71,81.72,81.68,81.68,335043.0,81.0668,81.0767,81.037,81.037,335043.0
2025-04-01 14:15:00,81.68,81.7,81.68,81.7,38645.0,81.037,81.0568,81.037,81.0568,38645.0
2025-04-01 14:20:00,81.7,81.71,81.69,81.7,92850.0,81.0568,81.0668,81.0469,81.0568,92850.0
2025-04-01 14:25:00,81.7,81.71,81.7,81.7,24982.0,81.0568,81.0668,81.0568,81.0568,24982.0
2025-04-01 14:30:00,81.7,81.71,81.68,81.69,29920.0,81.0568,81.0668,81.037,81.0469,29920.0
2025-04-01 14:35:00,81.69,81.7,81.68,81.7,35552.0,81.0469,81.0568,81.037,81.0568,35552.0
2025-04-01 14:40:00,81.7,81.7,81.68,81.69,45453.0,81.0568,81.0568,81.037,81.0469,45453.0
2025-04-01 14:45:00,81.69,81.7,81.68,81.7,50522.0,81.0469,81.0568,81.037,81.0568,50522.0
2025-04-01 14:50:00,81.69,81.7,81.68,81.69,46365.0,81.0469,81.0568,81.037,81.0469,46365.0
2025-04-01 14:55:00,81.69,81.69,81.67,81.67,85053.0,81.0469,81.0469,81.0271,81.0271,85053.0
2025-04-01 15:00:00,81.67,81.67,81.64,81.65,51316.0,81.0271,81.0271,80.9973,81.0072,51316.0
2025-04-01 15:05:00,81.64,81.65,81.64,81.65,33967.0,80.9973,81.0072,80.9973,81.0072,33967.0
2025-04-01 15:10:00,81.65,81.65,81.64,81.64,88784.0,81.0072,81.0072,80.9973,80.9973,88784.0
2025-04-01 15:15:00,81.64,81.65,81.63,81.64,55697.0,80.9973,81.0072,80.9874,80.9973,55697.0
2025-04-01 15:20:00,81.64,81.64,81.63,81.64,45278.0,80.9973,80.9973,80.9874,80.9973,45278.0
2025-04-01 15:25:00,81.64,81.64,81.61,81.62,69443.0,80.9973,80.9973,80.9676,80.9775,69443.0
2025-04-01 15:30:00,81.62,81.62,81.6,81.62,73508.0,80.9775,80.9775,80.9576,80.9775,73508.0
2025-04-01 15:35:00,81.61,81.64,81.61,81.62,419457.0,80.9676,80.9973,80.9676,80.9775,419457.0
2025-04-01 15:40:00,81.62,81.63,81.61,81.63,47548.0,80.9775,80.9874,80.9676,80.9874,47548.0
2025-04-01 15:45:00,81.63,81.64,81.62,81.63,31809.0,80.9874,80.9973,80.9775,80.9874,31809.0
2025-04-01 15:50:00,81.62,81.63,81.62,81.62,64518.0,80.9775,80.9874,80.9775,80.9775,64518.0
2025-04-01 15:55:00,81.62,81.64,81.61,81.63,432660.0,80.9775,80.9973,80.9676,80.9874,432660.0
2025-04-02 09:30:00,81.84,81.87,81.72,81.79,32842.0,81.1957,81.2255,81.0767,81.1461,32842.0
2025-04-02 09:35:00,81.78,81.79,81.75,81.77,60405.0,81.1362,81.1461,81.1065,81.1263,60405.0
2025-04-02 09:40:00,81.77,81.78,81.74,81.76,40911.0,81.1263,81.1362,81.0965,81.1164,40911.0
2025-04-02 09:45:00,81.75,81.76,81.73,81.73,64834.0,81.1065,81.1164,81.0866,81.0866,64834.0
2025-04-02 09:50:00,81.74,81.75,81.72,81.74,14161.0,81.0965,81.1065,81.0767,81.0965,14161.0
2025-04-02 09:55:00,81.75,81.75,81.74,81.74,19588.0,81.1065,81.1065,81.0965,81.0965,19588.0
2025-04-02 10:00:00,81.74,81.75,81.7,81.71,22656.0,81.0965,81.1065,81.0568,81.0668,22656.0
2025-04-02 10:05:00,81.71,81.73,81.7,81.73,16216.0,81.0668,81.0866,81.0568,81.0866,16216.0
2025-04-02 10:10:00,81.73,81.76,81.73,81.75,66723.0,81.0866,81.1164,81.0866,81.1065,66723.0
2025-04-02 10:15:00,81.75,81.75,81.71,81.72,54624.0,81.1065,81.1065,81.0668,81.0767,54624.0
2025-04-02 10:20:00,81.72,81.72,81.7,81.72,29156.0,81.0767,81.0767,81.0568,81.0767,29156.0
2025-04-02 10:25:00,81.72,81.74,81.71,81.72,19395.0,81.0767,81.0965,81.0668,81.0767,19395.0
2025-04-02 10:30:00,81.72,81.75,81.72,81.75,24550.0,81.0767,81.1065,81.0767,81.1065,24550.0
2025-04-02 10:35:00,81.75,81.76,81.72,81.72,36425.0,81.1065,81.1164,81.0767,81.0767,36425.0
2025-04-02 10:40:00,81.73,81.73,81.69,81.7,40941.0,81.0866,81.0866,81.0469,81.0568,40941.0
2025-04-02 10:45:00,81.7,81.71,81.69,81.69,17865.0,81.0568,81.0668,81.0469,81.0469,17865.0
2025-04-02 10:50:00,81.69,81.7,81.67,81.67,260703.0,81.0469,81.0568,81.0271,81.0271,260703.0
2025-04-02 10:55:00,81.67,81.68,81.66,81.67,36419.0,81.0271,81.037,81.0172,81.0271,36419.0
2025-04-02 11:00:00,81.67,81.69,81.66,81.67,24582.0,81.0271,81.0469,81.0172,81.0271,24582.0
2025-04-02 11:05:00,81.67,81.68,81.66,81.67,16049.0,81.0271,81.037,81.0172,81.0271,16049.0
2025-04-02 11:10:00,81.67,81.71,81.67,81.71,9717.0,81.0271,81.0668,81.0271,81.0668,9717.0
2025-04-02 11:15:00,81.71,81.71,81.7,81.7,26089.0,81.0668,81.0668,81.0568,81.0568,26089.0
2025-04-02 11:20:00,81.7,81.7,81.61,81.62,98560.0,81.0568,81.0568,80.9676,80.9775,98560.0
2025-04-02 11:25:00,81.61,81.62,81.6,81.62,31258.0,80.9676,80.9775,80.9576,80.9775,31258.0
2025-04-02 11:30:00,81.61,81.63,81.61,81.63,75550.0,80.9676,80.9874,80.9676,80.9874,75550.0
2025-04-02 11:35:00,81.63,81.63,81.6,81.62,83879.0,80.9874,80.9874,80.9576,80.9775,83879.0
2025-04-02 11:40:00,81.62,81.63,81.6,81.63,74851.0,80.9775,80.9874,80.9576,80.9874,74851.0
2025-04-02 11:45:00,81.63,81.63,81.62,81.63,60243.0,80.9874,80.9874,80.9775,80.9874,60243.0
2025-04-02 11:50:00,81.63,81.65,81.62,81.64,59891.0,80.9874,81.0072,80.9775,80.9973,59891.0
2025-04-02 11:55:00,81.63,81.63,81.59,81.59,32142.0,80.9874,80.9874,80.9477,80.9477,32142.0
2025-04-02 12:00:00,81.59,81.62,81.59,81.62,11952.0,80.9477,80.9775,80.9477,80.9775,11952.0
2025-04-02 12:05:00,81.62,81.62,81.59,81.61,14034.0,80.9775,80.9775,80.9477,80.9676,14034.0
2025-04-02 12:10:00,81.62,81.62,81.58,81.59,23238.0,80.9775,80.9775,80.9378,80.9477,23238.0
2025-04-02 12:15:00,81.59,81.59,81.57,81.57,12174.0,80.9477,80.9477,80.9279,80.9279,12174.0
2025-04-02 12:20:00,81.57,81.57,81.54,81.55,19038.0,80.9279,80.9279,80.8981,80.908,19038.0
2025-04-02 12:25:00,81.55,81.57,81.52,81.53,28120.0,80.908,80.9279,80.8783,80.8882,28120.0
2025-04-02 12:30:00,81.53,81.54,81.52,81.54,31419.0,80.8882,80.8981,80.8783,80.8981,31419.0
2025-04-02 12:35:00,81.54,81.57,81.53,81.55,34107.0,80.8981,80.9279,80.8882,80.908,34107.0
2025-04-02 12:40:00,81.55,81.55,81.54,81.55,62771.0,80.908,80.908,80.8981,80.908,62771.0
2025-04-02 12:45:00,81.55,81.57,81.5,81.51,93509.0,80.908,80.9279,80.8584,80.8683,93509.0
2025-04-02 12:50:00,81.51,81.53,81.49,81.52,25274.0,80.8683,80.8882,80.8485,80.8783,25274.0
2025-04-02 12:55:00,81.52,81.55,81.51,81.55,16968.0,80.8783,80.908,80.8683,80.908,16968.0
2025-04-02 13:00:00,81.55,81.56,81.54,81.56,24547.0,80.908,80.918,80.8981,80.918,24547.0
2025-04-02 13:05:00,81.56,81.56,81.54,81.56,22663.0,80.918,80.918,80.8981,80.918,22663.0
2025-04-02 13:10:00,81.56,81.56,81.55,81.56,32179.0,80.918,80.918,80.908,80.918,32179.0
2025-04-02 13:15:00,81.56,81.57,81.54,81.54,23721.0,80.918,80.9279,80.8981,80.8981,23721.0
2025-04-02 13:20:00,81.55,81.56,81.53,81.54,36112.0,80.908,80.918,80.8882,80.8981,36112.0
2025-04-02 13:25:00,81.54,81.54,81.52,81.53,70127.0,80.8981,80.8981,80.8783,80.8882,70127.0
2025-04-02 13:30:00,81.53,81.56,81.53,81.56,37390.0,80.8882,80.918,80.8882,80.918,37390.0
2025-04-02 13:35:00,81.56,81.56,81.54,81.56,49768.0,80.918,80.918,80.8981,80.918,49768.0
2025-04-02 13:40:00,81.56,81.57,81.55,81.56,32862.0,80.918,80.9279,80.908,80.918,32862.0
2025-04-02 13:45:00,81.56,81.58,81.56,81.56,32726.0,80.918,80.9378,80.918,80.918,32726.0
2025-04-02 13:50:00,81.56,81.57,81.55,81.56,18651.0,80.918,80.9279,80.908,80.918,18651.0
2025-04-02 13:55:00,81.56,81.56,81.54,81.55,24564.0,80.918,80.918,80.8981,80.908,24564.0
2025-04-02 14:00:00,81.56,81.56,81.54,81.55,22551.0,80.918,80.918,80.8981,80.908,22551.0
2025-04-02 14:05:00,81.55,81.58,81.54,81.57,207786.0,80.908,80.9378,80.8981,80.9279,207786.0
2025-04-02 14:10:00,81.56,81.58,81.55,81.56,156634.0,80.918,80.9378,80.908,80.918,156634.0
2025-04-02 14:15:00,81.57,81.59,81.55,81.59,255405.0,80.9279,80.9477,80.908,80.9477,255405.0
2025-04-02 14:20:00,81.59,81.59,81.57,81.58,30303.0,80.9477,80.9477,80.9279,80.9378,30303.0
2025-04-02 14:25:00,81.59,81.59,81.57,81.58,30818.0,80.9477,80.9477,80.9279,80.9378,30818.0
2025-04-02 14:30:00,81.58,81.58,81.56,81.56,19201.0,80.9378,80.9378,80.918,80.918,19201.0
2025-04-02 14:35:00,81.56,81.57,81.54,81.55,88792.0,80.918,80.9279,80.8981,80.908,88792.0
2025-04-02 14:40:00,81.56,81.57,81.55,81.56,23603.0,80.918,80.9279,80.908,80.918,23603.0
2025-04-02 14:45:00,81.56,81.57,81.56,81.56,9585.0,80.918,80.9279,80.918,80.918,9585.0
2025-04-02 14:50:00,81.57,81.59,81.56,81.59,26476.0,80.9279,80.9477,80.918,80.9477,26476.0
2025-04-02 14:55:00,81.59,81.61,81.58,81.61,44557.0,80.9477,80.9676,80.9378,80.9676,44557.0
2025-04-02 15:00:00,81.61,81.62,81.6,81.62,74327.0,80.9676,80.9775,80.9576,80.9775,74327.0
2025-04-02 15:05:00,81.62,81.65,81.61,81.65,72818.0,80.9775,81.0072,80.9676,81.0072,72818.0
2025-04-02 15:10:00,81.64,81.65,81.64,81.64,22833.0,80.9973,81.0072,80.9973,80.9973,22833.0
2025-04-02 15:15:00,81.64,81.67,81.64,81.66,357873.0,80.9973,81.0271,80.9973,81.0172,357873.0
2025-04-02 15:20:00,81.65,81.67,81.65,81.67,41171.0,81.0072,81.0271,81.0072,81.0271,41171.0
2025-04-02 15:25:00,81.66,81.68,81.66,81.67,51626.0,81.0172,81.037,81.0172,81.0271,51626.0
2025-04-02 15:30:00,81.68,81.68,81.66,81.67,118968.0,81.037,81.037,81.0172,81.0271,118968.0
2025-04-02 15:35:00,81.67,81.68,81.66,81.67,78869.0,81.0271,81.037,81.0172,81.0271,78869.0
2025-04-02 15:40:00,81.67,81.67,81.66,81.67,121170.0,81.0271,81.0271,81.0172,81.0271,121170.0
2025-04-02 15:45:00,81.67,81.68,81.66,81.67,46017.0,81.0271,81.037,81.0172,81.0271,46017.0
2025-04-02 15:50:00,81.68,81.69,81.67,81.67,90237.0,81.037,81.0469,81.0271,81.0271,90237.0
2025-04-02 15:55:00,81.67,81.74,81.67,81.74,150554.0,81.0271,81.0965,81.0271,81.0965,150554.0
2025-04-03 09:30:00,82.2,82.23,82.03,82.18,174530.0,81.5529,81.5827,81.3843,81.5331,174530.0
2025-04-03 09:35:00,82.17,82.19,82.07,82.08,293229.0,81.5231,81.543,81.4239,81.4339,293229.0
2025-04-03 09:40:00,82.09,82.13,82.09,82.09,233382.0,81.4438,81.4835,81.4438,81.4438,233382.0
2025-04-03 09:45:00,82.1,82.17,82.1,82.17,58383.0,81.4537,81.5231,81.4537,81.5231,58383.0
2025-04-03 09:50:00,82.17,82.18,82.15,82.17,419760.0,81.5231,81.5331,81.5033,81.5231,419760.0
2025-04-03 09:55:00,82.17,82.19,82.17,82.19,55803.0,81.5231,81.543,81.5231,81.543,55803.0
2025-04-03 10:00:00,82.2,82.32,82.2,82.2,106735.0,81.5529,81.672,81.5529,81.5529,106735.0
2025-04-03 10:05:00,82.21,82.24,82.18,82.19,72701.0,81.5628,81.5926,81.5331,81.543,72701.0
2025-04-03 10:10:00,82.18,82.2,82.13,82.14,254132.0,81.5331,81.5529,81.4835,81.4934,254132.0
2025-04-03 10:15:00,82.13,82.13,82.04,82.06,60271.0,81.4835,81.4835,81.3942,81.414,60271.0
2025-04-03 10:20:00,82.06,82.08,82.02,82.03,36974.0,81.414,81.4339,81.3743,81.3843,36974.0
2025-04-03 10:25:00,82.02,82.07,82.01,82.06,15220.0,81.3743,81.4239,81.3644,81.414,15220.0
2025-04-03 10:30:00,82.06,82.06,82.0,82.03,40586.0,81.414,81.414,81.3545,81.3843,40586.0
2025-04-03 10:35:00,82.04,82.15,82.03,82.12,135539.0,81.3942,81.5033,81.3843,81.4735,135539.0
2025-04-03 10:40:00,82.12,82.13,82.08,82.13,84890.0,81.4735,81.4835,81.4339,81.4835,84890.0
2025-04-03 10:45:00,82.13,82.13,82.09,82.1,60425.0,81.4835,81.4835,81.4438,81.4537,60425.0
2025-04-03 10:50:00,82.11,82.13,82.09,82.1,27687.0,81.4636,81.4835,81.4438,81.4537,27687.0
2025-04-03 10:55:00,82.09,82.12,82.07,82.1,67465.0,81.4438,81.4735,81.4239,81.4537,67465.0
2025-04-03 11:00:00,82.11,82.12,82.08,82.08,20803.0,81.4636,81.4735,81.4339,81.4339,20803.0
2025-04-03 11:05:00,82.09,82.13,82.08,82.13,25921.0,81.4438,81.4835,81.4339,81.4835,25921.0
2025-04-03 11:10:00,82.13,82.13,82.07,82.08,491676.0,81.4835,81.4835,81.4239,81.4339,491676.0
2025-04-03 11:15:00,82.07,82.09,82.04,82.09,72795.0,81.4239,81.4438,81.3942,81.4438,72795.0
2025-04-03 11:20:00,82.09,82.1,82.05,82.08,48713.0,81.4438,81.4537,81.4041,81.4339,48713.0
2025-04-03 11:25:00,82.08,82.09,82.04,82.09,12862.0,81.4339,81.4438,81.3942,81.4438,12862.0
2025-04-03 11:30:00,82.09,82.11,82.06,82.07,15285.0,81.4438,81.4636,81.414,81.4239,15285.0
2025-04-03 11:35:00,82.05,82.09,82.02,82.04,28619.0,81.4041,81.4438,81.3743,81.3942,28619.0
2025-04-03 11:40:00,82.02,82.05,82.02,82.04,22606.0,81.3743,81.4041,81.3743,81.3942,22606.0
2025-04-03 11:45:00,82.04,82.09,82.03,82.05,30556.0,81.3942,81.4438,81.3843,81.4041,30556.0
2025-04-03 11:50:00,82.05,82.09,82.03,82.04,28318.0,81.4041,81.4438,81.3843,81.3942,28318.0
2025-04-03 11:55:00,82.03,82.05,82.0,82.05,64348.0,81.3843,81.4041,81.3545,81.4041,64348.0
2025-04-03 12:00:00,82.05,82.05,82.02,82.05,17705.0,81.4041,81.4041,81.3743,81.4041,17705.0
2025-04-03 12:05:00,82.04,82.05,82.02,82.05,22614.0,81.3942,81.4041,81.3743,81.4041,22614.0
2025-04-03 12:10:00,82.05,82.06,82.01,82.03,60216.0,81.4041,81.414,81.3644,81.3843,60216.0
2025-04-03 12:15:00,82.03,82.06,82.02,82.06,120260.0,81.3843,81.414,81.3743,81.414,120260.0
2025-04-03 12:20:00,82.06,82.07,82.05,82.05,44430.0,81.414,81.4239,81.4041,81.4041,44430.0
2025-04-03 12:25:00,82.05,82.09,82.05,82.08,18364.0,81.4041,81.4438,81.4041,81.4339,18364.0
2025-04-03 12:30:00,82.08,82.09,82.05,82.08,37549.0,81.4339,81.4438,81.4041,81.4339,37549.0
2025-04-03 12:35:00,82.07,82.09,82.06,82.08,40071.0,81.4239,81.4438,81.414,81.4339,40071.0
2025-04-03 12:40:00,82.07,82.07,82.02,82.05,30591.0,81.4239,81.4239,81.3743,81.4041,30591.0
2025-04-03 12:45:00,82.05,82.07,82.04,82.05,11715.0,81.4041,81.4239,81.3942,81.4041,11715.0
2025-04-03 12:50:00,82.05,82.07,82.04,82.04,58713.0,81.4041,81.4239,81.3942,81.3942,58713.0
2025-04-03 12:55:00,82.05,82.06,82.03,82.04,14658.0,81.4041,81.414,81.3843,81.3942,14658.0
2025-04-03 13:00:00,82.04,82.05,82.03,82.04,74542.0,81.3942,81.4041,81.3843,81.3942,74542.0
2025-04-03 13:05:00,82.04,82.04,82.02,82.04,106240.0,81.3942,81.3942,81.3743,81.3942,106240.0
2025-04-03 13:10:00,82.04,82.07,82.03,82.06,63390.0,81.3942,81.4239,81.3843,81.414,63390.0
2025-04-03 13:15:00,82.05,82.07,82.05,82.07,47658.0,81.4041,81.4239,81.4041,81.4239,47658.0
2025-04-03 13:20:00,82.07,82.09,82.07,82.08,20622.0,81.4239,81.4438,81.4239,81.4339,20622.0
2025-04-03 13:25:00,82.09,82.09,82.07,82.09,12207.0,81.4438,81.4438,81.4239,81.4438,12207.0
2025-04-03 13:30:00,82.08,82.09,82.07,82.08,40771.0,81.4339,81.4438,81.4239,81.4339,40771.0
2025-04-03 13:35:00,82.07,82.08,82.03,82.05,37582.0,81.4239,81.4339,81.3843,81.4041,37582.0
2025-04-03 13:40:00,82.04,82.08,82.04,82.07,15254.0,81.3942,81.4339,81.3942,81.4239,15254.0
2025-04-03 13:45:00,82.06,82.1,82.06,82.09,26224.0,81.414,81.4537,81.414,81.4438,26224.0
2025-04-03 13:50:00,82.1,82.13,82.09,82.12,31674.0,81.4537,81.4835,81.4438,81.4735,31674.0
2025-04-03 13:55:00,82.13,82.14,82.12,82.14,12969.0,81.4835,81.4934,81.4735,81.4934,12969.0
2025-04-03 14:00:00,82.13,82.16,82.12,82.15,62567.0,81.4835,81.5132,81.4735,81.5033,62567.0
2025-04-03 14:05:00,82.15,82.16,82.14,82.14,36545.0,81.5033,81.5132,81.4934,81.4934,36545.0
2025-04-03 14:10:00,82.15,82.16,82.13,82.14,136771.0,81.5033,81.5132,81.4835,81.4934,136771.0
2025-04-03 14:15:00,82.13,82.14,82.12,82.13,39963.0,81.4835,81.4934,81.4735,81.4835,39963.0
2025-04-03 14:20:00,82.13,82.14,82.11,82.12,29856.0,81.4835,81.4934,81.4636,81.4735,29856.0
2025-04-03 14:25:00,82.12,82.13,82.11,82.13,48765.0,81.4735,81.4835,81.4636,81.4835,48765.0
2025-04-03 14:30:00,82.12,82.13,82.09,82.1,52837.0,81.4735,81.4835,81.4438,81.4537,52837.0
2025-04-03 14:35:00,82.11,82.11,82.07,82.08,24988.0,81.4636,81.4636,81.4239,81.4339,24988.0
2025-04-03 14:40:00,82.08,82.08,82.04,82.05,37198.0,81.4339,81.4339,81.3942,81.4041,37198.0
2025-04-03 14:45:00,82.05,82.06,82.03,82.05,46823.0,81.4041,81.414,81.3843,81.4041,46823.0
2025-04-03 14:50:00,82.05,82.05,82.02,82.03,57878.0,81.4041,81.4041,81.3743,81.3843,57878.0
2025-04-03 14:55:00,82.03,82.03,82.01,82.03,81750.0,81.3843,81.3843,81.3644,81.3843,81750.0
2025-04-03 15:00:00,82.03,82.04,82.01,82.04,480615.0,81.3843,81.3942,81.3644,81.3942,480615.0
2025-04-03 15:05:00,82.03,82.03,82.0,82.01,34888.0,81.3843,81.3843,81.3545,81.3644,34888.0
2025-04-03 15:10:00,82.01,82.01,81.98,81.98,2245987.0,81.3644,81.3644,81.3346,81.3346,2245987.0
2025-04-03 15:15:00,81.98,82.03,81.98,82.03,75982.0,81.3346,81.3843,81.3346,81.3843,75982.0
2025-04-03 15:20:00,82.02,82.03,82.01,82.02,55332.0,81.3743,81.3843,81.3644,81.3743,55332.0
2025-04-03 15:25:00,82.02,82.02,81.98,81.99,70168.0,81.3743,81.3743,81.3346,81.3446,70168.0
2025-04-03 15:30:00,81.98,82.01,81.98,82.0,59266.0,81.3346,81.3644,81.3346,81.3545,59266.0
2025-04-03 15:35:00,82.0,82.01,81.94,81.95,84465.0,81.3545,81.3644,81.295,81.3049,84465.0
2025-04-03 15:40:00,81.95,81.95,81.91,81.93,132758.0,81.3049,81.3049,81.2652,81.285,132758.0
2025-04-03 15:45:00,81.94,81.96,81.93,81.95,157580.0,81.295,81.3148,81.285,81.3049,157580.0
2025-04-03 15:50:00,81.96,81.98,81.95,81.97,139500.0,81.3148,81.3346,81.3049,81.3247,139500.0
2025-04-03 15:55:00,81.98,82.01,81.95,82.0,465796.0,81.3346,81.3644,81.3049,81.3545,465796.0
2025-04-04 09:30:00,82.34,82.34,82.04,82.14,121839.0,81.6918,81.6918,81.3942,81.4934,121839.0
2025-04-04 09:35:00,82.12,82.2,82.12,82.15,45210.0,81.4735,81.5529,81.4735,81.5033,45210.0
2025-04-04 09:40:00,82.15,82.21,82.13,82.18,44969.0,81.5033,81.5628,81.4835,81.5331,44969.0
2025-04-04 09:45:00,82.18,82.19,82.11,82.14,104394.0,81.5331,81.543,81.4636,81.4934,104394.0
2025-04-04 09:50:00,82.15,82.18,82.13,82.16,124576.0,81.5033,81.5331,81.4835,81.5132,124576.0
2025-04-04 09:55:00,82.16,82.19,82.12,82.15,117843.0,81.5132,81.543,81.4735,81.5033,117843.0
2025-04-04 10:00:00,82.15,82.18,82.11,82.11,69296.0,81.5033,81.5331,81.4636,81.4636,69296.0
2025-04-04 10:05:00,82.11,82.14,82.08,82.11,105554.0,81.4636,81.4934,81.4339,81.4636,105554.0
2025-04-04 10:10:00,82.11,82.2,82.1,82.18,75125.0,81.4636,81.5529,81.4537,81.5331,75125.0
2025-04-04 10:15:00,82.18,82.22,82.17,82.2,94573.0,81.5331,81.5728,81.5231,81.5529,94573.0
2025-04-04 10:20:00,82.2,82.24,82.17,82.23,95638.0,81.5529,81.5926,81.5231,81.5827,95638.0
2025-04-04 10:25:00,82.23,82.26,82.22,82.26,78539.0,81.5827,81.6124,81.5728,81.6124,78539.0
2025-04-04 10:30:00,82.26,82.29,82.23,82.28,157106.0,81.6124,81.6422,81.5827,81.6323,157106.0
2025-04-04 10:35:00,82.28,82.28,82.2,82.2,80983.0,81.6323,81.6323,81.5529,81.5529,80983.0
2025-04-04 10:40:00,82.2,82.23,82.19,82.23,79939.0,81.5529,81.5827,81.543,81.5827,79939.0
2025-04-04 10:45:00,82.22,82.23,82.18,82.21,180913.0,81.5728,81.5827,81.5331,81.5628,180913.0
2025-04-04 10:50:00,82.21,82.23,82.12,82.15,182064.0,81.5628,81.5827,81.4735,81.5033,182064.0
2025-04-04 10:55:00,82.16,82.18,82.14,82.16,86234.0,81.5132,81.5331,81.4934,81.5132,86234.0
2025-04-04 11:00:00,82.16,82.19,82.02,82.04,105023.0,81.5132,81.543,81.3743,81.3942,105023.0
2025-04-04 11:05:00,82.04,82.11,82.02,82.08,35500.0,81.3942,81.4636,81.3743,81.4339,35500.0
2025-04-04 11:10:00,82.06,82.08,82.01,82.06,219538.0,81.414,81.4339,81.3644,81.414,219538.0
2025-04-04 11:15:00,82.05,82.08,82.02,82.08,66684.0,81.4041,81.4339,81.3743,81.4339,66684.0
2025-04-04 11:20:00,82.09,82.17,82.09,82.14,618009.0,81.4438,81.5231,81.4438,81.4934,618009.0
2025-04-04 11:25:00,82.15,82.17,81.98,82.03,88478.0,81.5033,81.5231,81.3346,81.3843,88478.0
2025-04-04 11:30:00,82.04,82.08,82.0,82.08,28990.0,81.3942,81.4339,81.3545,81.4339,28990.0
2025-04-04 11:35:00,82.09,82.12,82.07,82.1,24275.0,81.4438,81.4735,81.4239,81.4537,24275.0
2025-04-04 11:40:00,82.11,82.15,82.09,82.11,127288.0,81.4636,81.5033,81.4438,81.4636,127288.0
2025-04-04 11:45:00,82.11,82.14,82.06,82.07,82224.0,81.4636,81.4934,81.414,81.4239,82224.0
2025-04-04 11:50:00,82.06,82.1,82.04,82.09,20891.0,81.414,81.4537,81.3942,81.4438,20891.0
2025-04-04 11:55:00,82.08,82.1,82.06,82.08,225518.0,81.4339,81.4537,81.414,81.4339,225518.0
2025-04-04 12:00:00,82.07,82.11,82.06,82.1,26295.0,81.4239,81.4636,81.414,81.4537,26295.0
2025-04-04 12:05:00,82.09,82.13,82.08,82.12,43723.0,81.4438,81.4835,81.4339,81.4735,43723.0
2025-04-04 12:10:00,82.12,82.14,82.06,82.06,380383.0,81.4735,81.4934,81.414,81.414,380383.0
2025-04-04 12:15:00,82.05,82.13,82.04,82.13,94995.0,81.4041,81.4835,81.3942,81.4835,94995.0
2025-04-04 12:20:00,82.13,82.14,82.1,82.13,174259.0,81.4835,81.4934,81.4537,81.4835,174259.0
2025-04-04 12:25:00,82.13,82.14,82.1,82.12,47748.0,81.4835,81.4934,81.4537,81.4735,47748.0
2025-04-04 12:30:00,82.12,82.12,82.05,82.06,44688.0,81.4735,81.4735,81.4041,81.414,44688.0
2025-04-04 12:35:00,82.06,82.07,81.99,82.01,36818.0,81.414,81.4239,81.3446,81.3644,36818.0
2025-04-04 12:40:00,82.0,82.02,81.98,82.01,36804.0,81.3545,81.3743,81.3346,81.3644,36804.0
2025-04-04 12:45:00,82.02,82.03,81.99,82.01,86535.0,81.3743,81.3843,81.3446,81.3644,86535.0
2025-04-04 12:50:00,82.02,82.04,81.98,81.98,135695.0,81.3743,81.3942,81.3346,81.3346,135695.0
2025-04-04 12:55:00,81.98,81.99,81.93,81.95,95957.0,81.3346,81.3446,81.285,81.3049,95957.0
2025-04-04 13:00:00,81.95,81.98,81.94,81.95,368875.0,81.3049,81.3346,81.295,81.3049,368875.0
2025-04-04 13:05:00,81.95,82.0,81.94,81.95,168399.0,81.3049,81.3545,81.295,81.3049,168399.0
2025-04-04 13:10:00,81.95,81.97,81.95,81.97,46433.0,81.3049,81.3247,81.3049,81.3247,46433.0
2025-04-04 13:15:00,81.97,81.99,81.95,81.95,67610.0,81.3247,81.3446,81.3049,81.3049,67610.0
2025-04-04 13:20:00,81.95,81.96,81.91,81.92,74853.0,81.3049,81.3148,81.2652,81.2751,74853.0
2025-04-04 13:25:00,81.91,81.91,81.87,81.88,43797.0,81.2652,81.2652,81.2255,81.2354,43797.0
2025-04-04 13:30:00,81.89,81.9,81.86,81.86,60975.0,81.2454,81.2553,81.2156,81.2156,60975.0
2025-04-04 13:35:00,81.86,81.86,81.8,81.81,107603.0,81.2156,81.2156,81.1561,81.166,107603.0
2025-04-04 13:40:00,81.81,81.84,81.81,81.84,95160.0,81.166,81.1957,81.166,81.1957,95160.0
2025-04-04 13:45:00,81.84,81.85,81.78,81.79,116989.0,81.1957,81.2057,81.1362,81.1461,116989.0
2025-04-04 13:50:00,81.79,81.82,81.78,81.81,145018.0,81.1461,81.1759,81.1362,81.166,145018.0
2025-04-04 13:55:00,81.81,81.83,81.79,81.79,357641.0,81.166,81.1858,81.1461,81.1461,357641.0
2025-04-04 14:00:00,81.78,81.78,81.7,81.72,213233.0,81.1362,81.1362,81.0568,81.0767,213233.0
2025-04-04 14:05:00,81.72,81.76,81.71,81.75,25349.0,81.0767,81.1164,81.0668,81.1065,25349.0
2025-04-04 14:10:00,81.75,81.8,81.74,81.8,29881.0,81.1065,81.1561,81.0965,81.1561,29881.0
2025-04-04 14:15:00,81.8,81.81,81.77,81.78,80207.0,81.1561,81.166,81.1263,81.1362,80207.0
2025-04-04 14:20:00,81.79,81.81,81.76,81.8,119852.0,81.1461,81.166,81.1164,81.1561,119852.0
2025-04-04 14:25:00,81.8,81.82,81.78,81.81,154797.0,81.1561,81.1759,81.1362,81.166,154797.0
2025-04-04 14:30:00,81.8,81.81,81.77,81.78,55140.0,81.1561,81.166,81.1263,81.1362,55140.0
2025-04-04 14:35:00,81.77,81.82,81.76,81.78,124115.0,81.1263,81.1759,81.1164,81.1362,124115.0
2025-04-04 14:40:00,81.77,81.77,81.73,81.77,74556.0,81.1263,81.1263,81.0866,81.1263,74556.0
2025-04-04 14:45:00,81.77,81.77,81.71,81.71,61800.0,81.1263,81.1263,81.0668,81.0668,61800.0
2025-04-04 14:50:00,81.72,81.74,81.68,81.68,76487.0,81.0767,81.0965,81.037,81.037,76487.0
2025-04-04 14:55:00,81.68,81.68,81.61,81.64,197281.0,81.037,81.037,80.9676,80.9973,197281.0
2025-04-04 15:00:00,81.64,81.65,81.58,81.6,3125955.0,80.9973,81.0072,80.9378,80.9576,3125955.0
2025-04-04 15:05:00,81.59,81.61,81.58,81.59,134860.0,80.9477,80.9676,80.9378,80.9477,134860.0
2025-04-04 15:10:00,81.59,81.64,81.59,81.64,144654.0,80.9477,80.9973,80.9477,80.9973,144654.0
2025-04-04 15:15:00,81.65,81.71,81.64,81.71,183053.0,81.0072,81.0668,80.9973,81.0668,183053.0
2025-04-04 15:20:00,81.71,81.72,81.69,81.71,66777.0,81.0668,81.0767,81.0469,81.0668,66777.0
2025-04-04 15:25:00,81.71,81.76,81.71,81.76,114930.0,81.0668,81.1164,81.0668,81.1164,114930.0
2025-04-04 15:30:00,81.76,81.8,81.75,81.78,167519.0,81.1164,81.1561,81.1065,81.1362,167519.0
2025-04-04 15:35:00,81.77,81.84,81.77,81.84,496560.0,81.1263,81.1957,81.1263,81.1957,496560.0
2025-04-04 15:40:00,81.84,81.88,81.83,81.84,268057.0,81.1957,81.2354,81.1858,81.1957,268057.0
2025-04-04 15:45:00,81.84,81.89,81.82,81.89,43864.0,81.1957,81.2454,81.1759,81.2454,43864.0
2025-04-04 15:50:00,81.89,81.91,81.88,81.89,457017.0,81.2454,81.2652,81.2354,81.2454,457017.0
2025-04-04 15:55:00,81.89,81.89,81.73,81.8,889012.0,81.2454,81.2454,81.0866,81.1561,889012.0
2025-04-07 09:30:00,81.38,81.41,81.28,81.29,385735.0,80.7394,80.7691,80.6402,80.6501,385735.0
2025-04-07 09:35:00,81.28,81.38,81.25,81.33,321234.0,80.6402,80.7394,80.6104,80.6898,321234.0
2025-04-07 09:40:00,81.33,81.36,81.31,81.33,105824.0,80.6898,80.7195,80.6699,80.6898,105824.0
2025-04-07 09:45:00,81.35,81.39,81.3,81.33,80223.0,80.7096,80.7493,80.66,80.6898,80223.0
2025-04-07 09:50:00,81.34,81.35,81.3,81.31,323489.0,80.6997,80.7096,80.66,80.6699,323489.0
2025-04-07 09:55:00,81.31,81.35,81.26,81.29,165648.0,80.6699,80.7096,80.6203,80.6501,165648.0
2025-04-07 10:00:00,81.29,81.3,81.18,81.19,218858.0,80.6501,80.66,80.5409,80.5509,218858.0
2025-04-07 10:05:00,81.19,81.19,81.05,81.06,183057.0,80.5509,80.5509,80.412,80.4219,183057.0
2025-04-07 10:10:00,81.05,81.33,80.92,81.16,379096.0,80.412,80.6898,80.283,80.5211,379096.0
2025-04-07 10:15:00,81.16,81.35,81.12,81.15,290154.0,80.5211,80.7096,80.4814,80.5112,290154.0
2025-04-07 10:20:00,81.16,81.18,81.01,81.02,269506.0,80.5211,80.5409,80.3723,80.3822,269506.0
2025-04-07 10:25:00,81.02,81.11,80.86,80.92,160666.0,80.3822,80.4715,80.2235,80.283,160666.0
2025-04-07 10:30:00,80.91,81.01,80.87,81.01,181389.0,80.2731,80.3723,80.2334,80.3723,181389.0
2025-04-07 10:35:00,81.0,81.07,80.88,80.91,147146.0,80.3624,80.4318,80.2433,80.2731,147146.0
2025-04-07 10:40:00,80.91,81.0,80.84,80.91,110044.0,80.2731,80.3624,80.2036,80.2731,110044.0
2025-04-07 10:45:00,80.89,80.93,80.85,80.86,123664.0,80.2532,80.2929,80.2135,80.2235,123664.0
2025-04-07 10:50:00,80.85,80.95,80.81,80.94,181664.0,80.2135,80.3128,80.1739,80.3028,181664.0
2025-04-07 10:55:00,80.93,81.03,80.92,80.99,177639.0,80.2929,80.3921,80.283,80.3524,177639.0
2025-04-07 11:00:00,80.98,81.1,80.97,80.98,470562.0,80.3425,80.4616,80.3326,80.3425,470562.0
2025-04-07 11:05:00,80.98,81.02,80.94,81.02,66315.0,80.3425,80.3822,80.3028,80.3822,66315.0
2025-04-07 11:10:00,81.02,81.11,80.97,80.99,241144.0,80.3822,80.4715,80.3326,80.3524,241144.0
2025-04-07 11:15:00,80.98,81.08,80.92,81.01,256089.0,80.3425,80.4417,80.283,80.3723,256089.0
2025-04-07 11:20:00,81.01,81.08,80.97,81.01,141389.0,80.3723,80.4417,80.3326,80.3723,141389.0
2025-04-07 11:25:00,80.99,81.05,80.97,80.99,85806.0,80.3524,80.412,80.3326,80.3524,85806.0
2025-04-07 11:30:00,80.99,81.05,80.89,80.91,113999.0,80.3524,80.412,80.2532,80.2731,113999.0
2025-04-07 11:35:00,80.91,81.02,80.91,81.02,329045.0,80.2731,80.3822,80.2731,80.3822,329045.0
2025-04-07 11:40:00,81.01,81.05,80.98,81.04,145515.0,80.3723,80.412,80.3425,80.402,145515.0
2025-04-07 11:45:00,81.04,81.09,81.02,81.08,303900.0,80.402,80.4517,80.3822,80.4417,303900.0
2025-04-07 11:50:00,81.08,81.09,81.03,81.04,306948.0,80.4417,80.4517,80.3921,80.402,306948.0
2025-04-07 11:55:00,81.03,81.03,80.94,80.95,102987.0,80.3921,80.3921,80.3028,80.3128,102987.0
2025-04-07 12:00:00,80.94,80.98,80.92,80.95,99574.0,80.3028,80.3425,80.283,80.3128,99574.0
2025-04-07 12:05:00,80.95,80.97,80.91,80.92,81011.0,80.3128,80.3326,80.2731,80.283,81011.0
2025-04-07 12:10:00,80.92,80.94,80.87,80.92,172979.0,80.283,80.3028,80.2334,80.283,172979.0
2025-04-07 12:15:00,80.92,80.95,80.89,80.9,105947.0,80.283,80.3128,80.2532,80.2631,105947.0
2025-04-07 12:20:00,80.9,80.92,80.88,80.92,118232.0,80.2631,80.283,80.2433,80.283,118232.0
2025-04-07 12:25:00,80.92,80.92,80.9,80.91,206578.0,80.283,80.283,80.2631,80.2731,206578.0
2025-04-07 12:30:00,80.91,80.94,80.9,80.91,116246.0,80.2731,80.3028,80.2631,80.2731,116246.0
2025-04-07 12:35:00,80.91,80.91,80.87,80.9,98224.0,80.2731,80.2731,80.2334,80.2631,98224.0
2025-04-07 12:40:00,80.89,80.9,80.84,80.86,184724.0,80.2532,80.2631,80.2036,80.2235,184724.0
2025-04-07 12:45:00,80.86,80.86,80.81,80.82,45857.0,80.2235,80.2235,80.1739,80.1838,45857.0
2025-04-07 12:50:00,80.82,80.83,80.77,80.78,382445.0,80.1838,80.1937,80.1342,80.1441,382445.0
2025-04-07 12:55:00,80.79,80.81,80.77,80.8,185069.0,80.154,80.1739,80.1342,80.1639,185069.0
2025-04-07 13:00:00,80.8,80.86,80.77,80.77,152728.0,80.1639,80.2235,80.1342,80.1342,152728.0
2025-04-07 13:05:00,80.78,80.82,80.76,80.81,66943.0,80.1441,80.1838,80.1242,80.1739,66943.0
2025-04-07 13:10:00,80.81,80.85,80.81,80.85,95253.0,80.1739,80.2135,80.1739,80.2135,95253.0
2025-04-07 13:15:00,80.84,80.9,80.8,80.81,91819.0,80.2036,80.2631,80.1639,80.1739,91819.0
2025-04-07 13:20:00,80.82,80.84,80.79,80.81,77379.0,80.1838,80.2036,80.154,80.1739,77379.0
2025-04-07 13:25:00,80.81,80.82,80.76,80.78,58776.0,80.1739,80.1838,80.1242,80.1441,58776.0
2025-04-07 13:30:00,80.78,80.79,80.67,80.67,102451.0,80.1441,80.154,80.035,80.035,102451.0
2025-04-07 13:35:00,80.69,80.7,80.66,80.68,93245.0,80.0548,80.0647,80.025,80.0449,93245.0
2025-04-07 13:40:00,80.68,80.68,80.64,80.64,62878.0,80.0449,80.0449,80.0052,80.0052,62878.0
2025-04-07 13:45:00,80.65,80.74,80.64,80.69,125247.0,80.0151,80.1044,80.0052,80.0548,125247.0
2025-04-07 13:50:00,80.69,80.75,80.69,80.74,91647.0,80.0548,80.1143,80.0548,80.1044,91647.0
2025-04-07 13:55:00,80.74,80.84,80.74,80.84,85925.0,80.1044,80.2036,80.1044,80.2036,85925.0
2025-04-07 14:00:00,80.83,80.85,80.8,80.84,231924.0,80.1937,80.2135,80.1639,80.2036,231924.0
2025-04-07 14:05:00,80.84,80.84,80.79,80.81,74594.0,80.2036,80.2036,80.154,80.1739,74594.0
2025-04-07 14:10:00,80.81,80.85,80.8,80.81,143398.0,80.1739,80.2135,80.1639,80.1739,143398.0
2025-04-07 14:15:00,80.81,80.85,80.8,80.82,79850.0,80.1739,80.2135,80.1639,80.1838,79850.0
2025-04-07 14:20:00,80.82,80.84,80.75,80.78,84451.0,80.1838,80.2036,80.1143,80.1441,84451.0
2025-04-07 14:25:00,80.77,80.81,80.71,80.8,138660.0,80.1342,80.1739,80.0746,80.1639,138660.0
2025-04-07 14:30:00,80.8,80.88,80.79,80.87,69200.0,80.1639,80.2433,80.154,80.2334,69200.0
2025-04-07 14:35:00,80.87,80.9,80.84,80.87,110509.0,80.2334,80.2631,80.2036,80.2334,110509.0
2025-04-07 14:40:00,80.87,80.92,80.86,80.91,170338.0,80.2334,80.283,80.2235,80.2731,170338.0
2025-04-07 14:45:00,80.92,81.1,80.89,80.94,665451.0,80.283,80.4616,80.2532,80.3028,665451.0
2025-04-07 14:50:00,80.94,80.94,80.86,80.88,57853.0,80.3028,80.3028,80.2235,80.2433,57853.0
2025-04-07 14:55:00,80.87,80.91,80.84,80.85,77830.0,80.2334,80.2731,80.2036,80.2135,77830.0
2025-04-07 15:00:00,80.86,80.91,80.82,80.89,81074.0,80.2235,80.2731,80.1838,80.2532,81074.0
2025-04-07 15:05:00,80.88,80.9,80.83,80.84,78210.0,80.2433,80.2631,80.1937,80.2036,78210.0
2025-04-07 15:10:00,80.84,80.9,80.84,80.88,45855.0,80.2036,80.2631,80.2036,80.2433,45855.0
2025-04-07 15:15:00,80.89,80.91,80.87,80.88,55415.0,80.2532,80.2731,80.2334,80.2433,55415.0
2025-04-07 15:20:00,80.88,80.95,80.82,80.92,232358.0,80.2433,80.3128,80.1838,80.283,232358.0
2025-04-07 15:25:00,80.91,80.94,80.88,80.89,517491.0,80.2731,80.3028,80.2433,80.2532,517491.0
2025-04-07 15:30:00,80.89,80.92,80.88,80.88,40583.0,80.2532,80.283,80.2433,80.2433,40583.0
2025-04-07 15:35:00,80.89,80.9,80.78,80.8,88786.0,80.2532,80.2631,80.1441,80.1639,88786.0
2025-04-07 15:40:00,80.79,80.8,80.73,80.74,156574.0,80.154,80.1639,80.0945,80.1044,156574.0
2025-04-07 15:45:00,80.75,80.77,80.69,80.7,686178.0,80.1143,80.1342,80.0548,80.0647,686178.0
2025-04-07 15:50:00,80.7,80.7,80.67,80.67,235323.0,80.0647,80.0647,80.035,80.035,235323.0
2025-04-07 15:55:00,80.67,80.68,80.51,80.62,518006.0,80.035,80.0449,79.8762,79.9854,518006.0
2025-04-08 09:30:00,80.6,80.78,80.56,80.58,237948.0,79.9655,80.1441,79.9258,79.9457,237948.0
2025-04-08 09:35:00,80.58,80.66,80.56,80.64,42319.0,79.9457,80.025,79.9258,80.0052,42319.0
2025-04-08 09:40:00,80.67,80.67,80.6,80.62,45641.0,80.035,80.035,79.9655,79.9854,45641.0
2025-04-08 09:45:00,80.62,80.65,80.59,80.65,181238.0,79.9854,80.0151,79.9556,80.0151,181238.0
2025-04-08 09:50:00,80.65,80.68,80.64,80.66,92917.0,80.0151,80.0449,80.0052,80.025,92917.0
2025-04-08 09:55:00,80.65,80.65,80.61,80.65,201170.0,80.0151,80.0151,79.9754,80.0151,201170.0
2025-04-08 10:00:00,80.65,80.65,80.6,80.62,361485.0,80.0151,80.0151,79.9655,79.9854,361485.0
2025-04-08 10:05:00,80.62,80.64,80.59,80.6,101176.0,79.9854,80.0052,79.9556,79.9655,101176.0
2025-04-08 10:10:00,80.59,80.61,80.58,80.59,62094.0,79.9556,79.9754,79.9457,79.9556,62094.0
2025-04-08 10:15:00,80.59,80.61,80.57,80.59,278619.0,79.9556,79.9754,79.9357,79.9556,278619.0
2025-04-08 10:20:00,80.59,80.6,80.57,80.59,102061.0,79.9556,79.9655,79.9357,79.9556,102061.0
2025-04-08 10:25:00,80.59,80.67,80.59,80.66,51410.0,79.9556,80.035,79.9556,80.025,51410.0
2025-04-08 10:30:00,80.67,80.72,80.67,80.72,51185.0,80.035,80.0846,80.035,80.0846,51185.0
2025-04-08 10:35:00,80.73,80.74,80.7,80.71,79663.0,80.0945,80.1044,80.0647,80.0746,79663.0
2025-04-08 10:40:00,80.72,80.76,80.71,80.76,67223.0,80.0846,80.1242,80.0746,80.1242,67223.0
2025-04-08 10:45:00,80.75,80.75,80.72,80.74,163653.0,80.1143,80.1143,80.0846,80.1044,163653.0
2025-04-08 10:50:00,80.74,80.76,80.73,80.75,110975.0,80.1044,80.1242,80.0945,80.1143,110975.0
2025-04-08 10:55:00,80.75,80.76,80.69,80.7,117118.0,80.1143,80.1242,80.0548,80.0647,117118.0
2025-04-08 11:00:00,80.7,80.72,80.69,80.69,78451.0,80.0647,80.0846,80.0548,80.0548,78451.0
2025-04-08 11:05:00,80.69,80.7,80.68,80.69,27646.0,80.0548,80.0647,80.0449,80.0548,27646.0
2025-04-08 11:10:00,80.68,80.7,80.67,80.69,72524.0,80.0449,80.0647,80.035,80.0548,72524.0
2025-04-08 11:15:00,80.68,80.69,80.66,80.69,66318.0,80.0449,80.0548,80.025,80.0548,66318.0
2025-04-08 11:20:00,80.69,80.72,80.68,80.7,328128.0,80.0548,80.0846,80.0449,80.0647,328128.0
2025-04-08 11:25:00,80.68,80.71,80.67,80.67,66714.0,80.0449,80.0746,80.035,80.035,66714.0
2025-04-08 11:30:00,80.67,80.68,80.66,80.67,68656.0,80.035,80.0449,80.025,80.035,68656.0
2025-04-08 11:35:00,80.67,80.67,80.63,80.64,54483.0,80.035,80.035,79.9953,80.0052,54483.0
2025-04-08 11:40:00,80.64,80.64,80.61,80.63,37029.0,80.0052,80.0052,79.9754,79.9953,37029.0
2025-04-08 11:45:00,80.62,80.64,80.6,80.63,54637.0,79.9854,80.0052,79.9655,79.9953,54637.0
2025-04-08 11:50:00,80.63,80.66,80.62,80.64,34463.0,79.9953,80.025,79.9854,80.0052,34463.0
2025-04-08 11:55:00,80.65,80.65,80.58,80.59,387485.0,80.0151,80.0151,79.9457,79.9556,387485.0
2025-04-08 12:00:00,80.59,80.62,80.59,80.62,68656.0,79.9556,79.9854,79.9556,79.9854,68656.0
2025-04-08 12:05:00,80.62,80.65,80.61,80.64,80113.0,79.9854,80.0151,79.9754,80.0052,80113.0
2025-04-08 12:10:00,80.64,80.64,80.58,80.59,200870.0,80.0052,80.0052,79.9457,79.9556,200870.0
2025-04-08 12:15:00,80.59,80.6,80.58,80.59,80072.0,79.9556,79.9655,79.9457,79.9556,80072.0
2025-04-08 12:20:00,80.59,80.6,80.52,80.53,443255.0,79.9556,79.9655,79.8861,79.8961,443255.0
2025-04-08 12:25:00,80.53,80.53,80.49,80.53,90539.0,79.8961,79.8961,79.8564,79.8961,90539.0
2025-04-08 12:30:00,80.52,80.56,80.52,80.56,216831.0,79.8861,79.9258,79.8861,79.9258,216831.0
2025-04-08 12:35:00,80.55,80.57,80.52,80.55,88661.0,79.9159,79.9357,79.8861,79.9159,88661.0
2025-04-08 12:40:00,80.54,80.54,80.51,80.53,89269.0,79.906,79.906,79.8762,79.8961,89269.0
2025-04-08 12:45:00,80.53,80.56,80.52,80.55,201011.0,79.8961,79.9258,79.8861,79.9159,201011.0
2025-04-08 12:50:00,80.55,80.56,80.51,80.53,136774.0,79.9159,79.9258,79.8762,79.8961,136774.0
2025-04-08 12:55:00,80.53,80.56,80.52,80.55,56787.0,79.8961,79.9258,79.8861,79.9159,56787.0
2025-04-08 13:00:00,80.56,80.59,80.46,80.47,83742.0,79.9258,79.9556,79.8266,79.8365,83742.0
2025-04-08 13:05:00,80.46,80.48,80.41,80.48,34942.0,79.8266,79.8465,79.777,79.8465,34942.0
2025-04-08 13:10:00,80.49,80.49,80.46,80.47,357470.0,79.8564,79.8564,79.8266,79.8365,357470.0
2025-04-08 13:15:00,80.47,80.47,80.34,80.36,96735.0,79.8365,79.8365,79.7076,79.7274,96735.0
2025-04-08 13:20:00,80.36,80.41,80.36,80.36,72273.0,79.7274,79.777,79.7274,79.7274,72273.0
2025-04-08 13:25:00,80.37,80.45,80.36,80.45,24615.0,79.7373,79.8167,79.7274,79.8167,24615.0
2025-04-08 13:30:00,80.45,80.46,80.41,80.41,13829.0,79.8167,79.8266,79.777,79.777,13829.0
2025-04-08 13:35:00,80.42,80.43,80.3,80.4,149665.0,79.7869,79.7968,79.6679,79.7671,149665.0
2025-04-08 13:40:00,80.4,80.41,80.3,80.3,153953.0,79.7671,79.777,79.6679,79.6679,153953.0
2025-04-08 13:45:00,80.31,80.32,80.27,80.3,86091.0,79.6778,79.6877,79.6381,79.6679,86091.0
2025-04-08 13:50:00,80.31,80.31,80.25,80.26,52297.0,79.6778,79.6778,79.6183,79.6282,52297.0
2025-04-08 13:55:00,80.25,80.28,80.24,80.26,30881.0,79.6183,79.648,79.6083,79.6282,30881.0
2025-04-08 14:00:00,80.25,80.26,80.18,80.19,15451.0,79.6183,79.6282,79.5488,79.5587,15451.0
2025-04-08 14:05:00,80.19,80.22,80.18,80.19,43576.0,79.5587,79.5885,79.5488,79.5587,43576.0
2025-04-08 14:10:00,80.19,80.26,80.18,80.24,39616.0,79.5587,79.6282,79.5488,79.6083,39616.0
2025-04-08 14:15:00,80.24,80.26,80.2,80.2,28755.0,79.6083,79.6282,79.5687,79.5687,28755.0
2025-04-08 14:20:00,80.2,80.24,80.2,80.23,443353.0,79.5687,79.6083,79.5687,79.5984,443353.0
2025-04-08 14:25:00,80.23,80.25,80.18,80.2,38980.0,79.5984,79.6183,79.5488,79.5687,38980.0
2025-04-08 14:30:00,80.2,80.21,80.16,80.19,100282.0,79.5687,79.5786,79.529,79.5587,100282.0
2025-04-08 14:35:00,80.19,80.2,80.16,80.18,35732.0,79.5587,79.5687,79.529,79.5488,35732.0
2025-04-08 14:40:00,80.18,80.2,80.14,80.16,26403.0,79.5488,79.5687,79.5091,79.529,26403.0
2025-04-08 14:45:00,80.15,80.15,80.09,80.11,381188.0,79.5191,79.5191,79.4595,79.4794,381188.0
2025-04-08 14:50:00,80.12,80.15,80.09,80.1,365231.0,79.4893,79.5191,79.4595,79.4694,365231.0
2025-04-08 14:55:00,80.1,80.12,80.07,80.08,28578.0,79.4694,79.4893,79.4397,79.4496,28578.0
2025-04-08 15:00:00,80.09,80.12,80.08,80.12,45135.0,79.4595,79.4893,79.4496,79.4893,45135.0
2025-04-08 15:05:00,80.12,80.13,80.1,80.11,62039.0,79.4893,79.4992,79.4694,79.4794,62039.0
2025-04-08 15:10:00,80.11,80.11,80.08,80.1,57432.0,79.4794,79.4794,79.4496,79.4694,57432.0
2025-04-08 15:15:00,80.1,80.1,80.06,80.09,57360.0,79.4694,79.4694,79.4298,79.4595,57360.0
2025-04-08 15:20:00,80.09,80.11,80.08,80.09,84843.0,79.4595,79.4794,79.4496,79.4595,84843.0
2025-04-08 15:25:00,80.1,80.1,80.05,80.08,129832.0,79.4694,79.4694,79.4198,79.4496,129832.0
2025-04-08 15:30:00,80.08,80.08,80.01,80.03,66426.0,79.4496,79.4496,79.3802,79.4,66426.0
2025-04-08 15:35:00,80.03,80.06,80.01,80.02,121774.0,79.4,79.4298,79.3802,79.3901,121774.0
2025-04-08 15:40:00,80.03,80.06,79.99,79.99,196876.0,79.4,79.4298,79.3603,79.3603,196876.0
2025-04-08 15:45:00,79.99,80.0,79.92,79.93,93187.0,79.3603,79.3702,79.2909,79.3008,93187.0
2025-04-08 15:50:00,79.93,79.94,79.87,79.88,118940.0,79.3008,79.3107,79.2413,79.2512,118940.0
2025-04-08 15:55:00,79.88,79.94,79.81,79.92,510200.0,79.2512,79.3107,79.1817,79.2909,510200.0
2025-04-09 09:30:00,79.01,79.44,79.01,79.15,245264.0,78.388,78.8146,78.388,78.5269,245264.0
2025-04-09 09:35:00,79.16,79.3,79.16,79.29,286774.0,78.5368,78.6757,78.5368,78.6658,286774.0
2025-04-09 09:40:00,79.29,79.44,79.29,79.3,104716.0,78.6658,78.8146,78.6658,78.6757,104716.0
2025-04-09 09:45:00,79.3,79.41,79.29,79.4,69664.0,78.6757,78.7849,78.6658,78.775,69664.0
2025-04-09 09:50:00,79.39,79.4,79.34,79.37,47467.0,78.765,78.775,78.7154,78.7452,47467.0
2025-04-09 09:55:00,79.35,79.39,79.33,79.39,587654.0,78.7253,78.765,78.7055,78.765,587654.0
2025-04-09 10:00:00,79.37,79.39,79.29,79.3,325470.0,78.7452,78.765,78.6658,78.6757,325470.0
2025-04-09 10:05:00,79.3,79.34,79.2,79.22,224444.0,78.6757,78.7154,78.5765,78.5964,224444.0
2025-04-09 10:10:00,79.22,79.29,79.22,79.28,197004.0,78.5964,78.6658,78.5964,78.6559,197004.0
2025-04-09 10:15:00,79.29,79.29,79.23,79.24,194461.0,78.6658,78.6658,78.6063,78.6162,194461.0
2025-04-09 10:20:00,79.25,79.27,79.23,79.26,143115.0,78.6261,78.646,78.6063,78.6361,143115.0
2025-04-09 10:25:00,79.26,79.3,79.23,79.28,155981.0,78.6361,78.6757,78.6063,78.6559,155981.0
2025-04-09 10:30:00,79.28,79.34,79.27,79.31,188641.0,78.6559,78.7154,78.646,78.6857,188641.0
2025-04-09 10:35:00,79.31,79.33,79.29,79.33,105820.0,78.6857,78.7055,78.6658,78.7055,105820.0
2025-04-09 10:40:00,79.33,79.35,79.29,79.31,455852.0,78.7055,78.7253,78.6658,78.6857,455852.0
2025-04-09 10:45:00,79.31,79.37,79.31,79.33,120024.0,78.6857,78.7452,78.6857,78.7055,120024.0
2025-04-09 10:50:00,79.33,79.36,79.31,79.32,138728.0,78.7055,78.7353,78.6857,78.6956,138728.0
2025-04-09 10:55:00,79.32,79.33,79.27,79.27,137862.0,78.6956,78.7055,78.646,78.646,137862.0
2025-04-09 11:00:00,79.28,79.28,79.2,79.21,144976.0,78.6559,78.6559,78.5765,78.5865,144976.0
2025-04-09 11:05:00,79.21,79.22,79.18,79.18,130190.0,78.5865,78.5964,78.5567,78.5567,130190.0
2025-04-09 11:10:00,79.19,79.23,79.18,79.23,134976.0,78.5666,78.6063,78.5567,78.6063,134976.0
2025-04-09 11:15:00,79.22,79.25,79.17,79.21,108567.0,78.5964,78.6261,78.5468,78.5865,108567.0
2025-04-09 11:20:00,79.21,79.29,79.21,79.22,124798.0,78.5865,78.6658,78.5865,78.5964,124798.0
2025-04-09 11:25:00,79.22,79.27,79.17,79.17,205201.0,78.5964,78.646,78.5468,78.5468,205201.0
2025-04-09 11:30:00,79.18,79.22,79.12,79.15,165921.0,78.5567,78.5964,78.4972,78.5269,165921.0
2025-04-09 11:35:00,79.15,79.15,79.06,79.07,232198.0,78.5269,78.5269,78.4376,78.4476,232198.0
2025-04-09 11:40:00,79.07,79.07,79.02,79.03,275185.0,78.4476,78.4476,78.3979,78.4079,275185.0
2025-04-09 11:45:00,79.04,79.04,78.98,79.0,141238.0,78.4178,78.4178,78.3583,78.3781,141238.0
2025-04-09 11:50:00,79.0,79.0,78.95,78.95,114546.0,78.3781,78.3781,78.3285,78.3285,114546.0
2025-04-09 11:55:00,78.95,79.01,78.94,78.99,137736.0,78.3285,78.388,78.3186,78.3682,137736.0
2025-04-09 12:00:00,78.99,79.01,78.93,78.94,634286.0,78.3682,78.388,78.3087,78.3186,634286.0
2025-04-09 12:05:00,78.94,78.98,78.94,78.97,246619.0,78.3186,78.3583,78.3186,78.3483,246619.0
2025-04-09 12:10:00,78.97,79.06,78.96,79.06,192396.0,78.3483,78.4376,78.3384,78.4376,192396.0
2025-04-09 12:15:00,79.05,79.06,79.03,79.05,159867.0,78.4277,78.4376,78.4079,78.4277,159867.0
2025-04-09 12:20:00,79.06,79.11,79.05,79.11,146497.0,78.4376,78.4872,78.4277,78.4872,146497.0
2025-04-09 12:25:00,79.11,79.14,79.09,79.09,149535.0,78.4872,78.517,78.4674,78.4674,149535.0
2025-04-09 12:30:00,79.09,79.13,79.08,79.12,128087.0,78.4674,78.5071,78.4575,78.4972,128087.0
2025-04-09 12:35:00,79.12,79.15,79.11,79.15,110509.0,78.4972,78.5269,78.4872,78.5269,110509.0
2025-04-09 12:40:00,79.15,79.16,79.12,79.13,381439.0,78.5269,78.5368,78.4972,78.5071,381439.0
2025-04-09 12:45:00,79.13,79.15,79.12,79.14,177997.0,78.5071,78.5269,78.4972,78.517,177997.0
2025-04-09 12:50:00,79.14,79.14,79.04,79.05,190695.0,78.517,78.517,78.4178,78.4277,190695.0
2025-04-09 12:55:00,79.05,79.08,78.97,78.99,137722.0,78.4277,78.4575,78.3483,78.3682,137722.0
2025-04-09 13:00:00,78.99,79.46,78.99,79.46,339173.0,78.3682,78.8345,78.3682,78.8345,339173.0
2025-04-09 13:05:00,79.46,79.46,79.27,79.29,83860.0,78.8345,78.8345,78.646,78.6658,83860.0
2025-04-09 13:10:00,79.28,79.36,79.26,79.36,69065.0,78.6559,78.7353,78.6361,78.7353,69065.0
2025-04-09 13:15:00,79.36,79.51,79.21,79.45,250395.0,78.7353,78.8841,78.5865,78.8246,250395.0
2025-04-09 13:20:00,79.43,79.9,79.41,79.8,262047.0,78.8047,79.271,78.7849,79.1718,262047.0
2025-04-09 13:25:00,79.79,80.43,79.77,80.01,168195.0,79.1619,79.7968,79.142,79.3802,168195.0
2025-04-09 13:30:00,80.0,80.1,79.86,79.9,206111.0,79.3702,79.4694,79.2313,79.271,206111.0
2025-04-09 13:35:00,79.9,79.99,79.83,79.9,113091.0,79.271,79.3603,79.2016,79.271,113091.0
2025-04-09 13:40:00,79.91,80.26,79.91,79.94,294428.0,79.2809,79.6282,79.2809,79.3107,294428.0
2025-04-09 13:45:00,79.94,80.0,79.87,79.97,191738.0,79.3107,79.3702,79.2413,79.3405,191738.0
2025-04-09 13:50:00,79.96,80.03,79.85,80.03,348191.0,79.3305,79.4,79.2214,79.4,348191.0
2025-04-09 13:55:00,80.03,80.03,79.87,79.94,521889.0,79.4,79.4,79.2413,79.3107,521889.0
2025-04-09 14:00:00,79.93,80.03,79.91,79.93,227692.0,79.3008,79.4,79.2809,79.3008,227692.0
2025-04-09 14:05:00,79.93,79.97,79.73,79.81,189388.0,79.3008,79.3405,79.1024,79.1817,189388.0
2025-04-09 14:10:00,79.81,79.94,79.76,79.91,378025.0,79.1817,79.3107,79.1321,79.2809,378025.0
2025-04-09 14:15:00,79.91,79.93,79.84,79.86,97172.0,79.2809,79.3008,79.2115,79.2313,97172.0
2025-04-09 14:20:00,79.87,80.03,79.86,80.0,354198.0,79.2413,79.4,79.2313,79.3702,354198.0
2025-04-09 14:25:00,80.0,80.03,79.89,79.89,91855.0,79.3702,79.4,79.2611,79.2611,91855.0
2025-04-09 14:30:00,79.89,80.01,79.88,80.0,63874.0,79.2611,79.3802,79.2512,79.3702,63874.0
2025-04-09 14:35:00,79.99,80.0,79.88,79.89,93629.0,79.3603,79.3702,79.2512,79.2611,93629.0
2025-04-09 14:40:00,79.89,79.91,79.82,79.83,73463.0,79.2611,79.2809,79.1916,79.2016,73463.0
2025-04-09 14:45:00,79.82,79.85,79.77,79.81,96884.0,79.1916,79.2214,79.142,79.1817,96884.0
2025-04-09 14:50:00,79.83,79.9,79.82,79.87,233974.0,79.2016,79.271,79.1916,79.2413,233974.0
2025-04-09 14:55:00,79.87,79.87,79.72,79.75,109466.0,79.2413,79.2413,79.0924,79.1222,109466.0
2025-04-09 15:00:00,79.73,79.82,79.72,79.79,120589.0,79.1024,79.1916,79.0924,79.1619,120589.0
2025-04-09 15:05:00,79.79,79.91,79.78,79.9,83384.0,79.1619,79.2809,79.152,79.271,83384.0
2025-04-09 15:10:00,79.91,80.0,79.9,80.0,118152.0,79.2809,79.3702,79.271,79.3702,118152.0
2025-04-09 15:15:00,79.99,80.13,79.99,80.12,196441.0,79.3603,79.4992,79.3603,79.4893,196441.0
2025-04-09 15:20:00,80.12,80.19,80.11,80.17,401298.0,79.4893,79.5587,79.4794,79.5389,401298.0
2025-04-09 15:25:00,80.17,80.19,80.1,80.16,146157.0,79.5389,79.5587,79.4694,79.529,146157.0
2025-04-09 15:30:00,80.15,80.2,80.08,80.11,1507475.0,79.5191,79.5687,79.4496,79.4794,1507475.0
2025-04-09 15:35:00,80.1,80.13,80.05,80.13,179667.0,79.4694,79.4992,79.4198,79.4992,179667.0
2025-04-09 15:40:00,80.13,80.29,80.12,80.28,489720.0,79.4992,79.6579,79.4893,79.648,489720.0
2025-04-09 15:45:00,80.27,80.38,80.27,80.37,314742.0,79.6381,79.7472,79.6381,79.7373,314742.0
2025-04-09 15:50:00,80.39,80.6,80.38,80.59,387591.0,79.7572,79.9655,79.7472,79.9556,387591.0
2025-04-09 15:55:00,80.58,80.71,80.55,80.7,703547.0,79.9457,80.0746,79.9159,80.0647,703547.0
2025-04-10 09:30:00,80.09,80.36,80.07,80.34,69161.0,79.4595,79.7274,79.4397,79.7076,69161.0
2025-04-10 09:35:00,80.35,80.42,80.34,80.39,216158.0,79.7175,79.7869,79.7076,79.7572,216158.0
2025-04-10 09:40:00,80.39,80.41,80.38,80.4,47267.0,79.7572,79.777,79.7472,79.7671,47267.0
2025-04-10 09:45:00,80.4,80.43,80.38,80.42,42633.0,79.7671,79.7968,79.7472,79.7869,42633.0
2025-04-10 09:50:00,80.42,80.44,80.32,80.34,48364.0,79.7869,79.8068,79.6877,79.7076,48364.0
2025-04-10 09:55:00,80.33,80.37,80.33,80.37,33121.0,79.6976,79.7373,79.6976,79.7373,33121.0
2025-04-10 10:00:00,80.37,80.39,80.34,80.36,471958.0,79.7373,79.7572,79.7076,79.7274,471958.0
2025-04-10 10:05:00,80.36,80.42,80.36,80.42,52671.0,79.7274,79.7869,79.7274,79.7869,52671.0
2025-04-10 10:10:00,80.42,80.45,80.41,80.42,71108.0,79.7869,79.8167,79.777,79.7869,71108.0
2025-04-10 10:15:00,80.42,80.44,80.38,80.39,86173.0,79.7869,79.8068,79.7472,79.7572,86173.0
2025-04-10 10:20:00,80.39,80.42,80.36,80.37,214754.0,79.7572,79.7869,79.7274,79.7373,214754.0
2025-04-10 10:25:00,80.36,80.37,80.34,80.36,86242.0,79.7274,79.7373,79.7076,79.7274,86242.0
2025-04-10 10:30:00,80.36,80.36,80.34,80.35,90614.0,79.7274,79.7274,79.7076,79.7175,90614.0
2025-04-10 10:35:00,80.34,80.37,80.33,80.37,66380.0,79.7076,79.7373,79.6976,79.7373,66380.0
2025-04-10 10:40:00,80.37,80.39,80.36,80.37,57100.0,79.7373,79.7572,79.7274,79.7373,57100.0
2025-04-10 10:45:00,80.37,80.37,80.31,80.34,63557.0,79.7373,79.7373,79.6778,79.7076,63557.0
2025-04-10 10:50:00,80.34,80.35,80.28,80.31,55952.0,79.7076,79.7175,79.648,79.6778,55952.0
2025-04-10 10:55:00,80.31,80.31,80.26,80.27,34842.0,79.6778,79.6778,79.6282,79.6381,34842.0
2025-04-10 11:00:00,80.26,80.26,80.19,80.19,28339.0,79.6282,79.6282,79.5587,79.5587,28339.0
2025-04-10 11:05:00,80.2,80.22,80.18,80.21,44304.0,79.5687,79.5885,79.5488,79.5786,44304.0
2025-04-10 11:10:00,80.21,80.21,80.17,80.19,42934.0,79.5786,79.5786,79.5389,79.5587,42934.0
2025-04-10 11:15:00,80.19,80.19,80.15,80.16,62262.0,79.5587,79.5587,79.5191,79.529,62262.0
2025-04-10 11:20:00,80.16,80.16,80.11,80.13,126704.0,79.529,79.529,79.4794,79.4992,126704.0
2025-04-10 11:25:00,80.13,80.14,80.1,80.11,132283.0,79.4992,79.5091,79.4694,79.4794,132283.0
2025-04-10 11:30:00,80.11,80.13,80.11,80.11,30570.0,79.4794,79.4992,79.4794,79.4794,30570.0
2025-04-10 11:35:00,80.12,80.13,80.06,80.06,64539.0,79.4893,79.4992,79.4298,79.4298,64539.0
2025-04-10 11:40:00,80.05,80.08,80.0,80.01,94706.0,79.4198,79.4496,79.3702,79.3802,94706.0
2025-04-10 11:45:00,80.01,80.02,79.91,79.91,21295.0,79.3802,79.3901,79.2809,79.2809,21295.0
2025-04-10 11:50:00,79.91,79.94,79.9,79.94,52178.0,79.2809,79.3107,79.271,79.3107,52178.0
2025-04-10 11:55:00,79.94,79.96,79.86,79.89,97731.0,79.3107,79.3305,79.2313,79.2611,97731.0
2025-04-10 12:00:00,79.89,79.92,79.87,79.92,126740.0,79.2611,79.2909,79.2413,79.2909,126740.0
2025-04-10 12:05:00,79.91,79.95,79.87,79.92,433594.0,79.2809,79.3206,79.2413,79.2909,433594.0
2025-04-10 12:10:00,79.92,79.93,79.85,79.91,62732.0,79.2909,79.3008,79.2214,79.2809,62732.0
2025-04-10 12:15:00,79.9,79.92,79.87,79.88,242462.0,79.271,79.2909,79.2413,79.2512,242462.0
2025-04-10 12:20:00,79.87,79.89,79.82,79.84,86037.0,79.2413,79.2611,79.1916,79.2115,86037.0
2025-04-10 12:25:00,79.84,79.86,79.81,79.83,93560.0,79.2115,79.2313,79.1817,79.2016,93560.0
2025-04-10 12:30:00,79.84,79.94,79.83,79.91,72188.0,79.2115,79.3107,79.2016,79.2809,72188.0
2025-04-10 12:35:00,79.92,79.99,79.92,79.97,37326.0,79.2909,79.3603,79.2909,79.3405,37326.0
2025-04-10 12:40:00,79.97,79.97,79.88,79.9,51503.0,79.3405,79.3405,79.2512,79.271,51503.0
2025-04-10 12:45:00,79.9,79.9,79.84,79.86,38294.0,79.271,79.271,79.2115,79.2313,38294.0
2025-04-10 12:50:00,79.86,79.88,79.83,79.86,30926.0,79.2313,79.2512,79.2016,79.2313,30926.0
2025-04-10 12:55:00,79.85,79.87,79.83,79.85,35023.0,79.2214,79.2413,79.2016,79.2214,35023.0
2025-04-10 13:00:00,79.87,80.12,79.85,80.09,225080.0,79.2413,79.4893,79.2214,79.4595,225080.0
2025-04-10 13:05:00,80.1,80.1,79.93,79.95,54113.0,79.4694,79.4694,79.3008,79.3206,54113.0
2025-04-10 13:10:00,79.96,79.97,79.89,79.95,442216.0,79.3305,79.3405,79.2611,79.3206,442216.0
2025-04-10 13:15:00,79.95,79.95,79.9,79.91,266596.0,79.3206,79.3206,79.271,79.2809,266596.0
2025-04-10 13:20:00,79.9,79.9,79.77,79.87,216126.0,79.271,79.271,79.142,79.2413,216126.0
2025-04-10 13:25:00,79.86,79.96,79.85,79.95,123674.0,79.2313,79.3305,79.2214,79.3206,123674.0
2025-04-10 13:30:00,79.96,80.0,79.95,79.95,77584.0,79.3305,79.3702,79.3206,79.3206,77584.0
2025-04-10 13:35:00,79.96,80.02,79.95,79.97,32100.0,79.3305,79.3901,79.3206,79.3405,32100.0
2025-04-10 13:40:00,79.98,80.02,79.97,79.99,23983.0,79.3504,79.3901,79.3405,79.3603,23983.0
2025-04-10 13:45:00,79.99,80.07,79.98,80.0,114544.0,79.3603,79.4397,79.3504,79.3702,114544.0
2025-04-10 13:50:00,80.0,80.0,79.95,79.99,67225.0,79.3702,79.3702,79.3206,79.3603,67225.0
2025-04-10 13:55:00,79.99,80.04,79.99,80.01,82130.0,79.3603,79.4099,79.3603,79.3802,82130.0
2025-04-10 14:00:00,80.01,80.02,79.99,80.0,54372.0,79.3802,79.3901,79.3603,79.3702,54372.0
2025-04-10 14:05:00,80.0,80.0,79.9,79.9,73194.0,79.3702,79.3702,79.271,79.271,73194.0
2025-04-10 14:10:00,79.9,79.91,79.81,79.81,131162.0,79.271,79.2809,79.1817,79.1817,131162.0
2025-04-10 14:15:00,79.82,79.83,79.77,79.83,158201.0,79.1916,79.2016,79.142,79.2016,158201.0
2025-04-10 14:20:00,79.82,79.88,79.82,79.88,82114.0,79.1916,79.2512,79.1916,79.2512,82114.0
2025-04-10 14:25:00,79.87,79.9,79.85,79.87,141656.0,79.2413,79.271,79.2214,79.2413,141656.0
2025-04-10 14:30:00,79.87,79.94,79.87,79.9,96672.0,79.2413,79.3107,79.2413,79.271,96672.0
2025-04-10 14:35:00,79.9,79.9,79.83,79.86,119564.0,79.271,79.271,79.2016,79.2313,119564.0
2025-04-10 14:40:00,79.86,79.91,79.85,79.9,108542.0,79.2313,79.2809,79.2214,79.271,108542.0
2025-04-10 14:45:00,79.9,79.93,79.87,79.92,64018.0,79.271,79.3008,79.2413,79.2909,64018.0
2025-04-10 14:50:00,79.92,79.93,79.88,79.88,39885.0,79.2909,79.3008,79.2512,79.2512,39885.0
2025-04-10 14:55:00,79.88,79.88,79.82,79.82,36774.0,79.2512,79.2512,79.1916,79.1916,36774.0
2025-04-10 15:00:00,79.82,79.84,79.8,79.81,71578.0,79.1916,79.2115,79.1718,79.1817,71578.0
2025-04-10 15:05:00,79.81,79.83,79.8,79.81,30575.0,79.1817,79.2016,79.1718,79.1817,30575.0
2025-04-10 15:10:00,79.81,79.81,79.75,79.76,78393.0,79.1817,79.1817,79.1222,79.1321,78393.0
2025-04-10 15:15:00,79.76,79.8,79.76,79.79,73670.0,79.1321,79.1718,79.1321,79.1619,73670.0
2025-04-10 15:20:00,79.79,79.83,79.77,79.77,86970.0,79.1619,79.2016,79.142,79.142,86970.0
2025-04-10 15:25:00,79.78,79.8,79.76,79.77,111381.0,79.152,79.1718,79.1321,79.142,111381.0
2025-04-10 15:30:00,79.77,79.85,79.74,79.75,2461632.0,79.142,79.2214,79.1123,79.1222,2461632.0
2025-04-10 15:35:00,79.75,79.79,79.73,79.77,204942.0,79.1222,79.1619,79.1024,79.142,204942.0
2025-04-10 15:40:00,79.78,79.79,79.72,79.72,875289.0,79.152,79.1619,79.0924,79.0924,875289.0
2025-04-10 15:45:00,79.72,79.78,79.71,79.77,312814.0,79.0924,79.152,79.0825,79.142,312814.0
2025-04-10 15:50:00,79.77,79.87,79.77,79.86,759969.0,79.142,79.2413,79.142,79.2313,759969.0
2025-04-10 15:55:00,79.86,79.88,79.8,79.82,1024819.0,79.2313,79.2512,79.1718,79.1916,1024819.0
2025-04-11 09:30:00,79.52,79.55,79.25,79.25,94172.0,78.894,78.9238,78.6261,78.6261,94172.0
2025-04-11 09:35:00,79.26,79.27,79.08,79.14,268530.0,78.6361,78.646,78.4575,78.517,268530.0
2025-04-11 09:40:00,79.14,79.19,79.09,79.19,116209.0,78.517,78.5666,78.4674,78.5666,116209.0
2025-04-11 09:45:00,79.19,79.31,79.18,79.31,235185.0,78.5666,78.6857,78.5567,78.6857,235185.0
2025-04-11 09:50:00,79.31,79.32,79.26,79.27,410532.0,78.6857,78.6956,78.6361,78.646,410532.0
2025-04-11 09:55:00,79.26,79.28,79.12,79.12,83637.0,78.6361,78.6559,78.4972,78.4972,83637.0
2025-04-11 10:00:00,79.13,79.15,79.01,79.09,171659.0,78.5071,78.5269,78.388,78.4674,171659.0
2025-04-11 10:05:00,79.07,79.16,79.06,79.12,89304.0,78.4476,78.5368,78.4376,78.4972,89304.0
2025-04-11 10:10:00,79.12,79.14,79.03,79.09,491569.0,78.4972,78.517,78.4079,78.4674,491569.0
2025-04-11 10:15:00,79.09,79.14,78.87,78.88,175565.0,78.4674,78.517,78.2491,78.259,175565.0
2025-04-11 10:20:00,78.88,78.89,78.69,78.84,248034.0,78.259,78.269,78.0705,78.2194,248034.0
2025-04-11 10:25:00,78.84,78.89,78.8,78.82,198993.0,78.2194,78.269,78.1797,78.1995,198993.0
2025-04-11 10:30:00,78.81,78.96,78.81,78.95,333627.0,78.1896,78.3384,78.1896,78.3285,333627.0
2025-04-11 10:35:00,78.95,78.99,78.92,78.95,168156.0,78.3285,78.3682,78.2987,78.3285,168156.0
2025-04-11 10:40:00,78.95,78.96,78.85,78.89,218787.0,78.3285,78.3384,78.2293,78.269,218787.0
2025-04-11 10:45:00,78.89,78.91,78.84,78.89,182593.0,78.269,78.2888,78.2194,78.269,182593.0
2025-04-11 10:50:00,78.89,78.89,78.83,78.87,83132.0,78.269,78.269,78.2094,78.2491,83132.0
2025-04-11 10:55:00,78.87,78.92,78.83,78.83,108134.0,78.2491,78.2987,78.2094,78.2094,108134.0
2025-04-11 11:00:00,78.83,78.88,78.72,78.74,137320.0,78.2094,78.259,78.1003,78.1202,137320.0
2025-04-11 11:05:00,78.73,78.79,78.66,78.78,299083.0,78.1102,78.1698,78.0408,78.1598,299083.0
2025-04-11 11:10:00,78.79,78.82,78.77,78.78,111740.0,78.1698,78.1995,78.1499,78.1598,111740.0
2025-04-11 11:15:00,78.78,78.81,78.74,78.81,683667.0,78.1598,78.1896,78.1202,78.1896,683667.0
2025-04-11 11:20:00,78.8,78.84,78.78,78.8,110681.0,78.1797,78.2194,78.1598,78.1797,110681.0
2025-04-11 11:25:00,78.8,78.89,78.79,78.87,77830.0,78.1797,78.269,78.1698,78.2491,77830.0
2025-04-11 11:30:00,78.87,78.92,78.84,78.89,38528.0,78.2491,78.2987,78.2194,78.269,38528.0
2025-04-11 11:35:00,78.89,79.0,78.88,78.99,71088.0,78.269,78.3781,78.259,78.3682,71088.0
2025-04-11 11:40:00,79.0,79.04,78.96,79.04,114629.0,78.3781,78.4178,78.3384,78.4178,114629.0
2025-04-11 11:45:00,79.03,79.11,79.01,79.06,158271.0,78.4079,78.4872,78.388,78.4376,158271.0
2025-04-11 11:50:00,79.06,79.08,79.01,79.02,73993.0,78.4376,78.4575,78.388,78.3979,73993.0
2025-04-11 11:55:00,79.02,79.06,78.99,79.05,95863.0,78.3979,78.4376,78.3682,78.4277,95863.0
2025-04-11 12:00:00,79.06,79.09,79.02,79.09,58289.0,78.4376,78.4674,78.3979,78.4674,58289.0
2025-04-11 12:05:00,79.09,79.13,79.08,79.13,96201.0,78.4674,78.5071,78.4575,78.5071,96201.0
2025-04-11 12:10:00,79.13,79.21,79.12,79.16,92153.0,78.5071,78.5865,78.4972,78.5368,92153.0
2025-04-11 12:15:00,79.16,79.17,79.13,79.15,37965.0,78.5368,78.5468,78.5071,78.5269,37965.0
2025-04-11 12:20:00,79.15,79.25,79.14,79.23,63002.0,78.5269,78.6261,78.517,78.6063,63002.0
2025-04-11 12:25:00,79.23,79.27,79.21,79.26,68079.0,78.6063,78.646,78.5865,78.6361,68079.0
2025-04-11 12:30:00,79.26,79.3,79.25,79.29,101810.0,78.6361,78.6757,78.6261,78.6658,101810.0
2025-04-11 12:35:00,79.29,79.31,79.26,79.31,95995.0,78.6658,78.6857,78.6361,78.6857,95995.0
2025-04-11 12:40:00,79.31,79.42,79.29,79.42,37551.0,78.6857,78.7948,78.6658,78.7948,37551.0
2025-04-11 12:45:00,79.42,79.49,79.41,79.49,50355.0,78.7948,78.8642,78.7849,78.8642,50355.0
2025-04-11 12:50:00,79.5,79.56,79.46,79.47,64438.0,78.8742,78.9337,78.8345,78.8444,64438.0
2025-04-11 12:55:00,79.47,79.51,79.45,79.45,58038.0,78.8444,78.8841,78.8246,78.8246,58038.0
2025-04-11 13:00:00,79.45,79.45,79.39,79.44,94130.0,78.8246,78.8246,78.765,78.8146,94130.0
2025-04-11 13:05:00,79.43,79.47,79.41,79.45,98210.0,78.8047,78.8444,78.7849,78.8246,98210.0
2025-04-11 13:10:00,79.46,79.46,79.43,79.44,38975.0,78.8345,78.8345,78.8047,78.8146,38975.0
2025-04-11 13:15:00,79.45,79.46,79.38,79.39,51090.0,78.8246,78.8345,78.7551,78.765,51090.0
2025-04-11 13:20:00,79.38,79.42,79.34,79.34,47231.0,78.7551,78.7948,78.7154,78.7154,47231.0
2025-04-11 13:25:00,79.34,79.35,79.29,79.31,280694.0,78.7154,78.7253,78.6658,78.6857,280694.0
2025-04-11 13:30:00,79.31,79.33,79.26,79.27,54171.0,78.6857,78.7055,78.6361,78.646,54171.0
2025-04-11 13:35:00,79.27,79.52,79.24,79.5,381225.0,78.646,78.894,78.6162,78.8742,381225.0
2025-04-11 13:40:00,79.51,79.7,79.51,79.66,358669.0,78.8841,79.0726,78.8841,79.0329,358669.0
2025-04-11 13:45:00,79.66,79.66,79.54,79.58,79388.0,79.0329,79.0329,78.9139,78.9535,79388.0
2025-04-11 13:50:00,79.58,79.62,79.56,79.61,115699.0,78.9535,78.9932,78.9337,78.9833,115699.0
2025-04-11 13:55:00,79.6,79.61,79.52,79.53,81098.0,78.9734,78.9833,78.894,78.9039,81098.0
2025-04-11 14:00:00,79.53,79.57,79.52,79.54,32207.0,78.9039,78.9436,78.894,78.9139,32207.0
2025-04-11 14:05:00,79.54,79.54,79.49,79.53,40840.0,78.9139,78.9139,78.8642,78.9039,40840.0
2025-04-11 14:10:00,79.53,79.53,79.46,79.48,41073.0,78.9039,78.9039,78.8345,78.8543,41073.0
2025-04-11 14:15:00,79.45,79.47,79.37,79.42,47890.0,78.8246,78.8444,78.7452,78.7948,47890.0
2025-04-11 14:20:00,79.43,79.47,79.4,79.44,69150.0,78.8047,78.8444,78.775,78.8146,69150.0
2025-04-11 14:25:00,79.44,79.44,79.34,79.39,335624.0,78.8146,78.8146,78.7154,78.765,335624.0
2025-04-11 14:30:00,79.39,79.46,79.37,79.45,254435.0,78.765,78.8345,78.7452,78.8246,254435.0
2025-04-11 14:35:00,79.46,79.46,79.38,79.42,205356.0,78.8345,78.8345,78.7551,78.7948,205356.0
2025-04-11 14:40:00,79.43,79.46,79.41,79.42,32145.0,78.8047,78.8345,78.7849,78.7948,32145.0
2025-04-11 14:45:00,79.42,79.53,79.41,79.53,60852.0,78.7948,78.9039,78.7849,78.9039,60852.0
2025-04-11 14:50:00,79.54,79.55,79.52,79.52,46798.0,78.9139,78.9238,78.894,78.894,46798.0
2025-04-11 14:55:00,79.52,79.54,79.45,79.47,101080.0,78.894,78.9139,78.8246,78.8444,101080.0
2025-04-11 15:00:00,79.47,79.53,79.43,79.5,149179.0,78.8444,78.9039,78.8047,78.8742,149179.0
2025-04-11 15:05:00,79.5,79.52,79.47,79.51,125279.0,78.8742,78.894,78.8444,78.8841,125279.0
2025-04-11 15:10:00,79.51,79.55,79.48,79.55,45244.0,78.8841,78.9238,78.8543,78.9238,45244.0
2025-04-11 15:15:00,79.55,79.55,79.54,79.55,39334.0,78.9238,78.9238,78.9139,78.9238,39334.0
2025-04-11 15:20:00,79.55,79.57,79.53,79.56,115564.0,78.9238,78.9436,78.9039,78.9337,115564.0
2025-04-11 15:25:00,79.56,79.57,79.55,79.56,894115.0,78.9337,78.9436,78.9238,78.9337,894115.0
2025-04-11 15:30:00,79.56,79.6,79.56,79.59,145854.0,78.9337,78.9734,78.9337,78.9635,145854.0
2025-04-11 15:35:00,79.59,79.6,79.57,79.59,303624.0,78.9635,78.9734,78.9436,78.9635,303624.0
2025-04-11 15:40:00,79.59,79.6,79.57,79.58,176475.0,78.9635,78.9734,78.9436,78.9535,176475.0
2025-04-11 15:45:00,79.58,79.58,79.55,79.55,127897.0,78.9535,78.9535,78.9238,78.9238,127897.0
2025-04-11 15:50:00,79.56,79.56,79.52,79.54,145251.0,78.9337,78.9337,78.894,78.9139,145251.0
2025-04-11 15:55:00,79.54,79.59,79.53,79.55,145814.0,78.9139,78.9635,78.9039,78.9238,145814.0
2025-04-14 09:30:00,79.92,80.02,79.92,80.0,223664.0,79.2909,79.3901,79.2909,79.3702,223664.0
2025-04-14 09:35:00,80.0,80.03,79.98,80.01,39903.0,79.3702,79.4,79.3504,79.3802,39903.0
2025-04-14 09:40:00,80.02,80.03,80.0,80.03,107990.0,79.3901,79.4,79.3702,79.4,107990.0
2025-04-14 09:45:00,80.02,80.05,79.99,80.05,54708.0,79.3901,79.4198,79.3603,79.4198,54708.0
2025-04-14 09:50:00,80.06,80.08,80.03,80.06,108921.0,79.4298,79.4496,79.4,79.4298,108921.0
2025-04-14 09:55:00,80.06,80.07,80.0,80.02,132316.0,79.4298,79.4397,79.3702,79.3901,132316.0
2025-04-14 10:00:00,80.02,80.07,80.01,80.06,172807.0,79.3901,79.4397,79.3802,79.4298,172807.0
2025-04-14 10:05:00,80.06,80.08,80.03,80.04,107027.0,79.4298,79.4496,79.4,79.4099,107027.0
2025-04-14 10:10:00,80.03,80.04,80.0,80.04,90351.0,79.4,79.4099,79.3702,79.4099,90351.0
2025-04-14 10:15:00,80.04,80.04,80.0,80.0,44049.0,79.4099,79.4099,79.3702,79.3702,44049.0
2025-04-14 10:20:00,79.99,80.03,79.98,80.0,76023.0,79.3603,79.4,79.3504,79.3702,76023.0
2025-04-14 10:25:00,80.0,80.02,79.99,80.01,49640.0,79.3702,79.3901,79.3603,79.3802,49640.0
2025-04-14 10:30:00,80.0,80.02,79.98,80.0,50262.0,79.3702,79.3901,79.3504,79.3702,50262.0
2025-04-14 10:35:00,80.0,80.0,79.96,79.98,27790.0,79.3702,79.3702,79.3305,79.3504,27790.0
2025-04-14 10:40:00,79.97,80.0,79.96,79.97,35381.0,79.3405,79.3702,79.3305,79.3405,35381.0
2025-04-14 10:45:00,79.97,79.97,79.92,79.92,54612.0,79.3405,79.3405,79.2909,79.2909,54612.0
2025-04-14 10:50:00,79.93,79.96,79.92,79.96,33982.0,79.3008,79.3305,79.2909,79.3305,33982.0
2025-04-14 10:55:00,79.95,79.96,79.86,79.87,61694.0,79.3206,79.3305,79.2313,79.2413,61694.0
2025-04-14 11:00:00,79.87,79.99,79.87,79.98,26184.0,79.2413,79.3603,79.2413,79.3504,26184.0
2025-04-14 11:05:00,79.99,80.01,79.97,80.0,45458.0,79.3603,79.3802,79.3405,79.3702,45458.0
2025-04-14 11:10:00,80.0,80.04,79.99,80.03,36697.0,79.3702,79.4099,79.3603,79.4,36697.0
2025-04-14 11:15:00,80.03,80.06,80.0,80.01,48078.0,79.4,79.4298,79.3702,79.3802,48078.0
2025-04-14 11:20:00,80.02,80.02,79.98,80.01,29464.0,79.3901,79.3901,79.3504,79.3802,29464.0
2025-04-14 11:25:00,80.01,80.05,80.0,80.02,27554.0,79.3802,79.4198,79.3702,79.3901,27554.0
2025-04-14 11:30:00,80.02,80.05,80.0,80.04,23253.0,79.3901,79.4198,79.3702,79.4099,23253.0
2025-04-14 11:35:00,80.01,80.02,79.98,80.0,12100.0,79.3802,79.3901,79.3504,79.3702,12100.0
2025-04-14 11:40:00,80.0,80.01,79.98,80.0,13246.0,79.3702,79.3802,79.3504,79.3702,13246.0
2025-04-14 11:45:00,80.0,80.01,79.96,79.97,31351.0,79.3702,79.3802,79.3305,79.3405,31351.0
2025-04-14 11:50:00,79.97,79.97,79.91,79.91,17045.0,79.3405,79.3405,79.2809,79.2809,17045.0
2025-04-14 11:55:00,79.92,79.94,79.9,79.92,58291.0,79.2909,79.3107,79.271,79.2909,58291.0
2025-04-14 12:00:00,79.92,79.93,79.88,79.9,70297.0,79.2909,79.3008,79.2512,79.271,70297.0
2025-04-14 12:05:00,79.9,79.93,79.89,79.91,33478.0,79.271,79.3008,79.2611,79.2809,33478.0
2025-04-14 12:10:00,79.9,79.92,79.89,79.9,32716.0,79.271,79.2909,79.2611,79.271,32716.0
2025-04-14 12:15:00,79.89,79.94,79.88,79.93,22020.0,79.2611,79.3107,79.2512,79.3008,22020.0
2025-04-14 12:20:00,79.92,79.94,79.9,79.92,23559.0,79.2909,79.3107,79.271,79.2909,23559.0
2025-04-14 12:25:00,79.92,79.93,79.86,79.87,50897.0,79.2909,79.3008,79.2313,79.2413,50897.0
2025-04-14 12:30:00,79.87,79.9,79.86,79.89,29241.0,79.2413,79.271,79.2313,79.2611,29241.0
2025-04-14 12:35:00,79.89,79.91,79.89,79.9,50072.0,79.2611,79.2809,79.2611,79.271,50072.0
2025-04-14 12:40:00,79.9,79.9,79.87,79.89,35669.0,79.271,79.271,79.2413,79.2611,35669.0
2025-04-14 12:45:00,79.89,79.92,79.87,79.9,27214.0,79.2611,79.2909,79.2413,79.271,27214.0
2025-04-14 12:50:00,79.9,79.9,79.87,79.89,28654.0,79.271,79.271,79.2413,79.2611,28654.0
2025-04-14 12:55:00,79.89,79.9,79.85,79.86,37886.0,79.2611,79.271,79.2214,79.2313,37886.0
2025-04-14 13:00:00,79.86,79.91,79.85,79.91,106621.0,79.2313,79.2809,79.2214,79.2809,106621.0
2025-04-14 13:05:00,79.91,79.94,79.9,79.94,52021.0,79.2809,79.3107,79.271,79.3107,52021.0
2025-04-14 13:10:00,79.94,79.97,79.93,79.96,36240.0,79.3107,79.3405,79.3008,79.3305,36240.0
2025-04-14 13:15:00,79.96,79.98,79.95,79.98,16817.0,79.3305,79.3504,79.3206,79.3504,16817.0
2025-04-14 13:20:00,79.97,80.0,79.97,80.0,38987.0,79.3405,79.3702,79.3405,79.3702,38987.0
2025-04-14 13:25:00,80.0,80.02,79.99,80.01,17306.0,79.3702,79.3901,79.3603,79.3802,17306.0
2025-04-14 13:30:00,80.01,80.06,80.01,80.06,29603.0,79.3802,79.4298,79.3802,79.4298,29603.0
2025-04-14 13:35:00,80.06,80.06,80.02,80.04,25041.0,79.4298,79.4298,79.3901,79.4099,25041.0
2025-04-14 13:40:00,80.04,80.04,80.0,80.01,32704.0,79.4099,79.4099,79.3702,79.3802,32704.0
2025-04-14 13:45:00,80.02,80.05,80.01,80.04,29510.0,79.3901,79.4198,79.3802,79.4099,29510.0
2025-04-14 13:50:00,80.04,80.05,80.03,80.05,17821.0,79.4099,79.4198,79.4,79.4198,17821.0
2025-04-14 13:55:00,80.05,80.06,80.04,80.06,17087.0,79.4198,79.4298,79.4099,79.4298,17087.0
2025-04-14 14:00:00,80.06,80.1,80.05,80.09,11526.0,79.4298,79.4694,79.4198,79.4595,11526.0
2025-04-14 14:05:00,80.09,80.1,80.05,80.06,35381.0,79.4595,79.4694,79.4198,79.4298,35381.0
2025-04-14 14:10:00,80.06,80.09,80.05,80.08,37102.0,79.4298,79.4595,79.4198,79.4496,37102.0
2025-04-14 14:15:00,80.08,80.1,80.07,80.1,98781.0,79.4496,79.4694,79.4397,79.4694,98781.0
2025-04-14 14:20:00,80.1,80.11,80.1,80.11,19519.0,79.4694,79.4794,79.4694,79.4794,19519.0
2025-04-14 14:25:00,80.11,80.14,80.1,80.13,44758.0,79.4794,79.5091,79.4694,79.4992,44758.0
2025-04-14 14:30:00,80.13,80.17,80.12,80.17,26838.0,79.4992,79.5389,79.4893,79.5389,26838.0
2025-04-14 14:35:00,80.16,80.16,80.14,80.16,31557.0,79.529,79.529,79.5091,79.529,31557.0
2025-04-14 14:40:00,80.16,80.16,80.14,80.16,25268.0,79.529,79.529,79.5091,79.529,25268.0
2025-04-14 14:45:00,80.15,80.19,80.13,80.14,32038.0,79.5191,79.5587,79.4992,79.5091,32038.0
2025-04-14 14:50:00,80.13,80.15,80.12,80.14,40938.0,79.4992,79.5191,79.4893,79.5091,40938.0
2025-04-14 14:55:00,80.13,80.18,80.13,80.17,326712.0,79.4992,79.5488,79.4992,79.5389,326712.0
2025-04-14 15:00:00,80.17,80.19,80.14,80.16,285596.0,79.5389,79.5587,79.5091,79.529,285596.0
2025-04-14 15:05:00,80.15,80.16,80.12,80.14,88882.0,79.5191,79.529,79.4893,79.5091,88882.0
2025-04-14 15:10:00,80.14,80.15,80.13,80.13,78019.0,79.5091,79.5191,79.4992,79.4992,78019.0
2025-04-14 15:15:00,80.14,80.15,80.12,80.14,83332.0,79.5091,79.5191,79.4893,79.5091,83332.0
2025-04-14 15:20:00,80.14,80.14,80.12,80.14,41044.0,79.5091,79.5091,79.4893,79.5091,41044.0
2025-04-14 15:25:00,80.14,80.14,80.06,80.11,1064259.0,79.5091,79.5091,79.4298,79.4794,1064259.0
2025-04-14 15:30:00,80.12,80.12,80.09,80.1,84178.0,79.4893,79.4893,79.4595,79.4694,84178.0
2025-04-14 15:35:00,80.11,80.13,80.1,80.11,64669.0,79.4794,79.4992,79.4694,79.4794,64669.0
2025-04-14 15:40:00,80.12,80.14,80.11,80.12,62424.0,79.4893,79.5091,79.4794,79.4893,62424.0
2025-04-14 15:45:00,80.12,80.13,80.07,80.09,154464.0,79.4893,79.4992,79.4397,79.4595,154464.0
2025-04-14 15:50:00,80.09,80.1,80.05,80.06,254350.0,79.4595,79.4694,79.4198,79.4298,254350.0
2025-04-14 15:55:00,80.06,80.08,80.02,80.06,426698.0,79.4298,79.4496,79.3901,79.4298,426698.0
2025-04-15 09:30:00,80.16,80.22,80.15,80.16,45464.0,79.529,79.5885,79.5191,79.529,45464.0
2025-04-15 09:35:00,80.16,80.29,80.15,80.29,35570.0,79.529,79.6579,79.5191,79.6579,35570.0
2025-04-15 09:40:00,80.3,80.31,80.28,80.29,17344.0,79.6679,79.6778,79.648,79.6579,17344.0
2025-04-15 09:45:00,80.28,80.3,80.23,80.28,69920.0,79.648,79.6679,79.5984,79.648,69920.0
2025-04-15 09:50:00,80.28,80.3,80.26,80.28,130352.0,79.648,79.6679,79.6282,79.648,130352.0
2025-04-15 09:55:00,80.28,80.29,80.25,80.26,290235.0,79.648,79.6579,79.6183,79.6282,290235.0
2025-04-15 10:00:00,80.25,80.27,80.24,80.25,116175.0,79.6183,79.6381,79.6083,79.6183,116175.0
2025-04-15 10:05:00,80.26,80.26,80.22,80.26,83930.0,79.6282,79.6282,79.5885,79.6282,83930.0
2025-04-15 10:10:00,80.25,80.28,80.22,80.23,71580.0,79.6183,79.648,79.5885,79.5984,71580.0
2025-04-15 10:15:00,80.23,80.29,80.23,80.26,229679.0,79.5984,79.6579,79.5984,79.6282,229679.0
2025-04-15 10:20:00,80.26,80.27,80.21,80.24,76245.0,79.6282,79.6381,79.5786,79.6083,76245.0
2025-04-15 10:25:00,80.25,80.28,80.24,80.27,35635.0,79.6183,79.648,79.6083,79.6381,35635.0
2025-04-15 10:30:00,80.27,80.32,80.26,80.31,59488.0,79.6381,79.6877,79.6282,79.6778,59488.0
2025-04-15 10:35:00,80.32,80.4,80.31,80.4,109609.0,79.6877,79.7671,79.6778,79.7671,109609.0
2025-04-15 10:40:00,80.4,80.45,80.4,80.41,61316.0,79.7671,79.8167,79.7671,79.777,61316.0
2025-04-15 10:45:00,80.42,80.46,80.4,80.45,61259.0,79.7869,79.8266,79.7671,79.8167,61259.0
2025-04-15 10:50:00,80.46,80.46,80.4,80.41,16119.0,79.8266,79.8266,79.7671,79.777,16119.0
2025-04-15 10:55:00,80.41,80.43,80.4,80.41,14753.0,79.777,79.7968,79.7671,79.777,14753.0
2025-04-15 11:00:00,80.41,80.41,80.37,80.38,34699.0,79.777,79.777,79.7373,79.7472,34699.0
2025-04-15 11:05:00,80.39,80.4,80.38,80.39,39380.0,79.7572,79.7671,79.7472,79.7572,39380.0
2025-04-15 11:10:00,80.39,80.4,80.37,80.38,52652.0,79.7572,79.7671,79.7373,79.7472,52652.0
2025-04-15 11:15:00,80.39,80.39,80.36,80.37,270364.0,79.7572,79.7572,79.7274,79.7373,270364.0
2025-04-15 11:20:00,80.37,80.37,80.34,80.36,14014.0,79.7373,79.7373,79.7076,79.7274,14014.0
2025-04-15 11:25:00,80.36,80.37,80.35,80.36,61378.0,79.7274,79.7373,79.7175,79.7274,61378.0
2025-04-15 11:30:00,80.36,80.36,80.35,80.35,70822.0,79.7274,79.7274,79.7175,79.7175,70822.0
2025-04-15 11:35:00,80.36,80.38,80.35,80.37,110421.0,79.7274,79.7472,79.7175,79.7373,110421.0
2025-04-15 11:40:00,80.36,80.39,80.35,80.39,113926.0,79.7274,79.7572,79.7175,79.7572,113926.0
2025-04-15 11:45:00,80.39,80.39,80.36,80.37,51655.0,79.7572,79.7572,79.7274,79.7373,51655.0
2025-04-15 11:50:00,80.38,80.39,80.37,80.39,45982.0,79.7472,79.7572,79.7373,79.7572,45982.0
2025-04-15 11:55:00,80.39,80.41,80.38,80.41,87348.0,79.7572,79.777,79.7472,79.777,87348.0
2025-04-15 12:00:00,80.4,80.43,80.4,80.42,87554.0,79.7671,79.7968,79.7671,79.7869,87554.0
2025-04-15 12:05:00,80.42,80.42,80.39,80.4,66726.0,79.7869,79.7869,79.7572,79.7671,66726.0
2025-04-15 12:10:00,80.4,80.4,80.38,80.4,48239.0,79.7671,79.7671,79.7472,79.7671,48239.0
2025-04-15 12:15:00,80.4,80.41,80.39,80.41,17498.0,79.7671,79.777,79.7572,79.777,17498.0
2025-04-15 12:20:00,80.41,80.44,80.4,80.44,46562.0,79.777,79.8068,79.7671,79.8068,46562.0
2025-04-15 12:25:00,80.45,80.47,80.44,80.44,40527.0,79.8167,79.8365,79.8068,79.8068,40527.0
2025-04-15 12:30:00,80.45,80.47,80.43,80.47,43207.0,79.8167,79.8365,79.7968,79.8365,43207.0
2025-04-15 12:35:00,80.47,80.49,80.46,80.47,106240.0,79.8365,79.8564,79.8266,79.8365,106240.0
2025-04-15 12:40:00,80.47,80.5,80.46,80.5,55748.0,79.8365,79.8663,79.8266,79.8663,55748.0
2025-04-15 12:45:00,80.5,80.5,80.47,80.47,37666.0,79.8663,79.8663,79.8365,79.8365,37666.0
2025-04-15 12:50:00,80.48,80.49,80.47,80.48,32898.0,79.8465,79.8564,79.8365,79.8465,32898.0
2025-04-15 12:55:00,80.48,80.49,80.46,80.47,39465.0,79.8465,79.8564,79.8266,79.8365,39465.0
2025-04-15 13:00:00,80.48,80.48,80.47,80.48,40603.0,79.8465,79.8465,79.8365,79.8465,40603.0
2025-04-15 13:05:00,80.48,80.49,80.47,80.48,66819.0,79.8465,79.8564,79.8365,79.8465,66819.0
2025-04-15 13:10:00,80.47,80.49,80.47,80.49,56959.0,79.8365,79.8564,79.8365,79.8564,56959.0
2025-04-15 13:15:00,80.49,80.5,80.48,80.5,30420.0,79.8564,79.8663,79.8465,79.8663,30420.0
2025-04-15 13:20:00,80.5,80.52,80.49,80.51,52880.0,79.8663,79.8861,79.8564,79.8762,52880.0
2025-04-15 13:25:00,80.52,80.52,80.5,80.51,76823.0,79.8861,79.8861,79.8663,79.8762,76823.0
2025-04-15 13:30:00,80.51,80.53,80.5,80.52,83446.0,79.8762,79.8961,79.8663,79.8861,83446.0
2025-04-15 13:35:00,80.53,80.53,80.5,80.51,67343.0,79.8961,79.8961,79.8663,79.8762,67343.0
2025-04-15 13:40:00,80.51,80.52,80.5,80.52,71497.0,79.8762,79.8861,79.8663,79.8861,71497.0
2025-04-15 13:45:00,80.52,80.52,80.49,80.5,98755.0,79.8861,79.8861,79.8564,79.8663,98755.0
2025-04-15 13:50:00,80.49,80.5,80.49,80.5,38195.0,79.8564,79.8663,79.8564,79.8663,38195.0
2025-04-15 13:55:00,80.5,80.5,80.47,80.49,86820.0,79.8663,79.8663,79.8365,79.8564,86820.0
2025-04-15 14:00:00,80.48,80.5,80.46,80.47,56794.0,79.8465,79.8663,79.8266,79.8365,56794.0
2025-04-15 14:05:00,80.47,80.47,80.44,80.45,40294.0,79.8365,79.8365,79.8068,79.8167,40294.0
2025-04-15 14:10:00,80.45,80.45,80.42,80.42,30639.0,79.8167,79.8167,79.7869,79.7869,30639.0
2025-04-15 14:15:00,80.42,80.43,80.4,80.41,51947.0,79.7869,79.7968,79.7671,79.777,51947.0
2025-04-15 14:20:00,80.41,80.44,80.4,80.44,30977.0,79.777,79.8068,79.7671,79.8068,30977.0
2025-04-15 14:25:00,80.44,80.45,80.43,80.45,32668.0,79.8068,79.8167,79.7968,79.8167,32668.0
2025-04-15 14:30:00,80.45,80.49,80.44,80.48,73004.0,79.8167,79.8564,79.8068,79.8465,73004.0
2025-04-15 14:35:00,80.49,80.49,80.47,80.47,42312.0,79.8564,79.8564,79.8365,79.8365,42312.0
2025-04-15 14:40:00,80.47,80.48,80.47,80.48,19541.0,79.8365,79.8465,79.8365,79.8465,19541.0
2025-04-15 14:45:00,80.48,80.5,80.47,80.5,61123.0,79.8465,79.8663,79.8365,79.8663,61123.0
2025-04-15 14:50:00,80.5,80.5,80.48,80.48,50177.0,79.8663,79.8663,79.8465,79.8465,50177.0
2025-04-15 14:55:00,80.48,80.5,80.48,80.48,86683.0,79.8465,79.8663,79.8465,79.8465,86683.0
2025-04-15 15:00:00,80.48,80.48,80.42,80.42,68807.0,79.8465,79.8465,79.7869,79.7869,68807.0
2025-04-15 15:05:00,80.43,80.44,80.42,80.42,74565.0,79.7968,79.8068,79.7869,79.7869,74565.0
2025-04-15 15:10:00,80.42,80.44,80.41,80.44,64837.0,79.7869,79.8068,79.777,79.8068,64837.0
2025-04-15 15:15:00,80.44,80.44,80.4,80.42,46306.0,79.8068,79.8068,79.7671,79.7869,46306.0
2025-04-15 15:20:00,80.42,80.43,80.41,80.42,104799.0,79.7869,79.7968,79.777,79.7869,104799.0
2025-04-15 15:25:00,80.42,80.42,80.39,80.39,375635.0,79.7869,79.7869,79.7572,79.7572,375635.0
2025-04-15 15:30:00,80.4,80.4,80.38,80.4,131167.0,79.7671,79.7671,79.7472,79.7671,131167.0
2025-04-15 15:35:00,80.39,80.4,80.38,80.39,130715.0,79.7572,79.7671,79.7472,79.7572,130715.0
2025-04-15 15:40:00,80.39,80.42,80.39,80.41,72221.0,79.7572,79.7869,79.7572,79.777,72221.0
2025-04-15 15:45:00,80.41,80.41,80.36,80.36,199518.0,79.777,79.777,79.7274,79.7274,199518.0
2025-04-15 15:50:00,80.36,80.39,80.36,80.38,223568.0,79.7274,79.7572,79.7274,79.7472,223568.0
2025-04-15 15:55:00,80.38,80.43,80.37,80.42,461673.0,79.7472,79.7968,79.7373,79.7869,461673.0
2025-04-16 09:30:00,80.41,80.55,80.41,80.45,77812.0,79.777,79.9159,79.777,79.8167,77812.0
2025-04-16 09:35:00,80.44,80.44,80.4,80.4,26899.0,79.8068,79.8068,79.7671,79.7671,26899.0
2025-04-16 09:40:00,80.41,80.42,80.4,80.42,77565.0,79.777,79.7869,79.7671,79.7869,77565.0
2025-04-16 09:45:00,80.41,80.44,80.4,80.42,47120.0,79.777,79.8068,79.7671,79.7869,47120.0
2025-04-16 09:50:00,80.43,80.45,80.4,80.43,36531.0,79.7968,79.8167,79.7671,79.7968,36531.0
2025-04-16 09:55:00,80.42,80.48,80.42,80.48,14136.0,79.7869,79.8465,79.7869,79.8465,14136.0
2025-04-16 10:00:00,80.48,80.5,80.47,80.5,22023.0,79.8465,79.8663,79.8365,79.8663,22023.0
2025-04-16 10:05:00,80.5,80.5,80.45,80.47,16406.0,79.8663,79.8663,79.8167,79.8365,16406.0
2025-04-16 10:10:00,80.47,80.5,80.46,80.48,39402.0,79.8365,79.8663,79.8266,79.8465,39402.0
2025-04-16 10:15:00,80.48,80.48,80.43,80.44,60106.0,79.8465,79.8465,79.7968,79.8068,60106.0
2025-04-16 10:20:00,80.43,80.44,80.42,80.42,18717.0,79.7968,79.8068,79.7869,79.7869,18717.0
2025-04-16 10:25:00,80.42,80.45,80.42,80.44,52813.0,79.7869,79.8167,79.7869,79.8068,52813.0
2025-04-16 10:30:00,80.43,80.45,80.41,80.42,40695.0,79.7968,79.8167,79.777,79.7869,40695.0
2025-04-16 10:35:00,80.42,80.43,80.4,80.41,18127.0,79.7869,79.7968,79.7671,79.777,18127.0
2025-04-16 10:40:00,80.42,80.43,80.39,80.41,78796.0,79.7869,79.7968,79.7572,79.777,78796.0
2025-04-16 10:45:00,80.41,80.44,80.4,80.43,30323.0,79.777,79.8068,79.7671,79.7968,30323.0
2025-04-16 10:50:00,80.42,80.45,80.42,80.44,21019.0,79.7869,79.8167,79.7869,79.8068,21019.0
2025-04-16 10:55:00,80.44,80.46,80.42,80.46,22511.0,79.8068,79.8266,79.7869,79.8266,22511.0
2025-04-16 11:00:00,80.45,80.51,80.45,80.51,40071.0,79.8167,79.8762,79.8167,79.8762,40071.0
2025-04-16 11:05:00,80.51,80.53,80.5,80.52,26748.0,79.8762,79.8961,79.8663,79.8861,26748.0
2025-04-16 11:10:00,80.51,80.54,80.51,80.54,24005.0,79.8762,79.906,79.8762,79.906,24005.0
2025-04-16 11:15:00,80.54,80.56,80.53,80.56,24779.0,79.906,79.9258,79.8961,79.9258,24779.0
2025-04-16 11:20:00,80.56,80.59,80.55,80.59,34161.0,79.9258,79.9556,79.9159,79.9556,34161.0
2025-04-16 11:25:00,80.59,80.62,80.59,80.61,65906.0,79.9556,79.9854,79.9556,79.9754,65906.0
2025-04-16 11:30:00,80.61,80.64,80.6,80.63,25596.0,79.9754,80.0052,79.9655,79.9953,25596.0
2025-04-16 11:35:00,80.65,80.65,80.62,80.63,21304.0,80.0151,80.0151,79.9854,79.9953,21304.0
2025-04-16 11:40:00,80.63,80.63,80.6,80.61,21894.0,79.9953,79.9953,79.9655,79.9754,21894.0
2025-04-16 11:45:00,80.6,80.61,80.58,80.59,16884.0,79.9655,79.9754,79.9457,79.9556,16884.0
2025-04-16 11:50:00,80.59,80.61,80.59,80.6,12010.0,79.9556,79.9754,79.9556,79.9655,12010.0
2025-04-16 11:55:00,80.6,80.63,80.6,80.63,95770.0,79.9655,79.9953,79.9655,79.9953,95770.0
2025-04-16 12:00:00,80.63,80.63,80.6,80.61,30126.0,79.9953,79.9953,79.9655,79.9754,30126.0
2025-04-16 12:05:00,80.61,80.61,80.58,80.61,10854.0,79.9754,79.9754,79.9457,79.9754,10854.0
2025-04-16 12:10:00,80.61,80.65,80.6,80.64,13365.0,79.9754,80.0151,79.9655,80.0052,13365.0
2025-04-16 12:15:00,80.64,80.65,80.61,80.62,17879.0,80.0052,80.0151,79.9754,79.9854,17879.0
2025-04-16 12:20:00,80.62,80.64,80.6,80.63,13005.0,79.9854,80.0052,79.9655,79.9953,13005.0
2025-04-16 12:25:00,80.63,80.65,80.62,80.65,8965.0,79.9953,80.0151,79.9854,80.0151,8965.0
2025-04-16 12:30:00,80.65,80.66,80.64,80.66,12639.0,80.0151,80.025,80.0052,80.025,12639.0
2025-04-16 12:35:00,80.67,80.67,80.64,80.65,40985.0,80.035,80.035,80.0052,80.0151,40985.0
2025-04-16 12:40:00,80.64,80.64,80.62,80.64,57950.0,80.0052,80.0052,79.9854,80.0052,57950.0
2025-04-16 12:45:00,80.64,80.66,80.64,80.66,31206.0,80.0052,80.025,80.0052,80.025,31206.0
2025-04-16 12:50:00,80.66,80.66,80.65,80.66,27728.0,80.025,80.025,80.0151,80.025,27728.0
2025-04-16 12:55:00,80.66,80.66,80.63,80.65,43300.0,80.025,80.025,79.9953,80.0151,43300.0
2025-04-16 13:00:00,80.63,80.67,80.62,80.65,58805.0,79.9953,80.035,79.9854,80.0151,58805.0
2025-04-16 13:05:00,80.66,80.68,80.65,80.68,36668.0,80.025,80.0449,80.0151,80.0449,36668.0
2025-04-16 13:10:00,80.68,80.69,80.67,80.67,42679.0,80.0449,80.0548,80.035,80.035,42679.0
2025-04-16 13:15:00,80.67,80.68,80.62,80.62,24847.0,80.035,80.0449,79.9854,79.9854,24847.0
2025-04-16 13:20:00,80.62,80.63,80.61,80.62,14426.0,79.9854,79.9953,79.9754,79.9854,14426.0
2025-04-16 13:25:00,80.61,80.65,80.6,80.65,13511.0,79.9754,80.0151,79.9655,80.0151,13511.0
2025-04-16 13:30:00,80.66,80.67,80.55,80.64,57363.0,80.025,80.035,79.9159,80.0052,57363.0
2025-04-16 13:35:00,80.64,80.65,80.59,80.63,63351.0,80.0052,80.0151,79.9556,79.9953,63351.0
2025-04-16 13:40:00,80.62,80.63,80.6,80.62,36488.0,79.9854,79.9953,79.9655,79.9854,36488.0
2025-04-16 13:45:00,80.62,80.62,80.57,80.58,26311.0,79.9854,79.9854,79.9357,79.9457,26311.0
2025-04-16 13:50:00,80.57,80.65,80.56,80.64,38886.0,79.9357,80.0151,79.9258,80.0052,38886.0
2025-04-16 13:55:00,80.65,80.66,80.63,80.66,69653.0,80.0151,80.025,79.9953,80.025,69653.0
2025-04-16 14:00:00,80.66,80.71,80.66,80.7,32151.0,80.025,80.0746,80.025,80.0647,32151.0
2025-04-16 14:05:00,80.71,80.71,80.67,80.7,17181.0,80.0746,80.0746,80.035,80.0647,17181.0
2025-04-16 14:10:00,80.7,80.72,80.69,80.7,33172.0,80.0647,80.0846,80.0548,80.0647,33172.0
2025-04-16 14:15:00,80.7,80.72,80.68,80.69,214183.0,80.0647,80.0846,80.0449,80.0548,214183.0
2025-04-16 14:20:00,80.69,80.69,80.67,80.67,64125.0,80.0548,80.0548,80.035,80.035,64125.0
2025-04-16 14:25:00,80.67,80.72,80.67,80.71,29095.0,80.035,80.0846,80.035,80.0746,29095.0
2025-04-16 14:30:00,80.7,80.73,80.7,80.72,34673.0,80.0647,80.0945,80.0647,80.0846,34673.0
2025-04-16 14:35:00,80.72,80.73,80.7,80.73,56892.0,80.0846,80.0945,80.0647,80.0945,56892.0
2025-04-16 14:40:00,80.72,80.74,80.69,80.7,34702.0,80.0846,80.1044,80.0548,80.0647,34702.0
2025-04-16 14:45:00,80.7,80.71,80.68,80.71,63052.0,80.0647,80.0746,80.0449,80.0746,63052.0
2025-04-16 14:50:00,80.7,80.71,80.69,80.69,8970.0,80.0647,80.0746,80.0548,80.0548,8970.0
2025-04-16 14:55:00,80.69,80.71,80.68,80.7,74561.0,80.0548,80.0746,80.0449,80.0647,74561.0
2025-04-16 15:00:00,80.7,80.75,80.7,80.73,36340.0,80.0647,80.1143,80.0647,80.0945,36340.0
2025-04-16 15:05:00,80.73,80.76,80.73,80.75,46389.0,80.0945,80.1242,80.0945,80.1143,46389.0
2025-04-16 15:10:00,80.75,80.75,80.72,80.73,93292.0,80.1143,80.1143,80.0846,80.0945,93292.0
2025-04-16 15:15:00,80.73,80.77,80.73,80.73,792684.0,80.0945,80.1342,80.0945,80.0945,792684.0
2025-04-16 15:20:00,80.73,80.74,80.71,80.73,24029.0,80.0945,80.1044,80.0746,80.0945,24029.0
2025-04-16 15:25:00,80.72,80.73,80.7,80.7,32773.0,80.0846,80.0945,80.0647,80.0647,32773.0
2025-04-16 15:30:00,80.7,80.74,80.7,80.73,37299.0,80.0647,80.1044,80.0647,80.0945,37299.0
2025-04-16 15:35:00,80.73,80.74,80.69,80.7,56322.0,80.0945,80.1044,80.0548,80.0647,56322.0
2025-04-16 15:40:00,80.7,80.7,80.67,80.67,80497.0,80.0647,80.0647,80.035,80.035,80497.0
2025-04-16 15:45:00,80.67,80.68,80.65,80.65,121511.0,80.035,80.0449,80.0151,80.0151,121511.0
2025-04-16 15:50:00,80.66,80.71,80.65,80.7,245332.0,80.025,80.0746,80.0151,80.0647,245332.0
2025-04-16 15:55:00,80.71,80.74,80.69,80.73,285614.0,80.0746,80.1044,80.0548,80.0945,285614.0
2025-04-17 09:30:00,80.81,80.85,80.73,80.83,41658.0,80.1739,80.2135,80.0945,80.1937,41658.0
2025-04-17 09:35:00,80.84,80.86,80.83,80.85,12020.0,80.2036,80.2235,80.1937,80.2135,12020.0
2025-04-17 09:40:00,80.86,80.87,80.82,80.82,13141.0,80.2235,80.2334,80.1838,80.1838,13141.0
2025-04-17 09:45:00,80.81,80.82,80.78,80.79,16644.0,80.1739,80.1838,80.1441,80.154,16644.0
2025-04-17 09:50:00,80.79,80.8,80.75,80.76,32427.0,80.154,80.1639,80.1143,80.1242,32427.0
2025-04-17 09:55:00,80.76,80.81,80.76,80.81,25110.0,80.1242,80.1739,80.1242,80.1739,25110.0
2025-04-17 10:00:00,80.81,80.83,80.81,80.82,44751.0,80.1739,80.1937,80.1739,80.1838,44751.0
2025-04-17 10:05:00,80.82,80.82,80.79,80.8,27487.0,80.1838,80.1838,80.154,80.1639,27487.0
2025-04-17 10:10:00,80.8,80.81,80.78,80.8,18839.0,80.1639,80.1739,80.1441,80.1639,18839.0
2025-04-17 10:15:00,80.8,80.8,80.76,80.8,55216.0,80.1639,80.1639,80.1242,80.1639,55216.0
2025-04-17 10:20:00,80.81,80.84,80.8,80.81,51634.0,80.1739,80.2036,80.1639,80.1739,51634.0
2025-04-17 10:25:00,80.81,80.82,80.79,80.81,9081.0,80.1739,80.1838,80.154,80.1739,9081.0
2025-04-17 10:30:00,80.81,80.82,80.79,80.8,118126.0,80.1739,80.1838,80.154,80.1639,118126.0
2025-04-17 10:35:00,80.8,80.83,80.79,80.8,40079.0,80.1639,80.1937,80.154,80.1639,40079.0
2025-04-17 10:40:00,80.8,80.85,80.79,80.84,33333.0,80.1639,80.2135,80.154,80.2036,33333.0
2025-04-17 10:45:00,80.85,80.85,80.82,80.83,25386.0,80.2135,80.2135,80.1838,80.1937,25386.0
2025-04-17 10:50:00,80.83,80.84,80.81,80.84,26974.0,80.1937,80.2036,80.1739,80.2036,26974.0
2025-04-17 10:55:00,80.84,80.84,80.82,80.83,25484.0,80.2036,80.2036,80.1838,80.1937,25484.0
2025-04-17 11:00:00,80.83,80.84,80.81,80.84,33479.0,80.1937,80.2036,80.1739,80.2036,33479.0
2025-04-17 11:05:00,80.84,80.84,80.81,80.83,28649.0,80.2036,80.2036,80.1739,80.1937,28649.0
2025-04-17 11:10:00,80.83,80.83,80.81,80.81,19488.0,80.1937,80.1937,80.1739,80.1739,19488.0
2025-04-17 11:15:00,80.82,80.83,80.81,80.82,19855.0,80.1838,80.1937,80.1739,80.1838,19855.0
2025-04-17 11:20:00,80.81,80.83,80.77,80.78,33429.0,80.1739,80.1937,80.1342,80.1441,33429.0
2025-04-17 11:25:00,80.78,80.8,80.77,80.79,109082.0,80.1441,80.1639,80.1342,80.154,109082.0
2025-04-17 11:30:00,80.79,80.79,80.73,80.74,30562.0,80.154,80.154,80.0945,80.1044,30562.0
2025-04-17 11:35:00,80.73,80.74,80.71,80.72,43285.0,80.0945,80.1044,80.0746,80.0846,43285.0
2025-04-17 11:40:00,80.72,80.73,80.68,80.69,24032.0,80.0846,80.0945,80.0449,80.0548,24032.0
2025-04-17 11:45:00,80.69,80.72,80.67,80.72,29636.0,80.0548,80.0846,80.035,80.0846,29636.0
2025-04-17 11:50:00,80.72,80.75,80.7,80.75,22017.0,80.0846,80.1143,80.0647,80.1143,22017.0
2025-04-17 11:55:00,80.74,80.77,80.74,80.75,20530.0,80.1044,80.1342,80.1044,80.1143,20530.0
2025-04-17 12:00:00,80.74,80.78,80.74,80.78,28574.0,80.1044,80.1441,80.1044,80.1441,28574.0
2025-04-17 12:05:00,80.77,80.82,80.75,80.81,140448.0,80.1342,80.1838,80.1143,80.1739,140448.0
2025-04-17 12:10:00,80.82,80.83,80.79,80.83,25485.0,80.1838,80.1937,80.154,80.1937,25485.0
2025-04-17 12:15:00,80.83,80.83,80.78,80.8,72141.0,80.1937,80.1937,80.1441,80.1639,72141.0
2025-04-17 12:20:00,80.79,80.79,80.77,80.77,29862.0,80.154,80.154,80.1342,80.1342,29862.0
2025-04-17 12:25:00,80.78,80.78,80.75,80.75,78051.0,80.1441,80.1441,80.1143,80.1143,78051.0
2025-04-17 12:30:00,80.76,80.77,80.74,80.75,22563.0,80.1242,80.1342,80.1044,80.1143,22563.0
2025-04-17 12:35:00,80.74,80.75,80.71,80.73,38712.0,80.1044,80.1143,80.0746,80.0945,38712.0
2025-04-17 12:40:00,80.72,80.73,80.7,80.71,32554.0,80.0846,80.0945,80.0647,80.0746,32554.0
2025-04-17 12:45:00,80.71,80.71,80.67,80.67,42382.0,80.0746,80.0746,80.035,80.035,42382.0
2025-04-17 12:50:00,80.68,80.68,80.65,80.67,15204.0,80.0449,80.0449,80.0151,80.035,15204.0
2025-04-17 12:55:00,80.67,80.76,80.67,80.75,47480.0,80.035,80.1242,80.035,80.1143,47480.0
2025-04-17 13:00:00,80.75,80.76,80.71,80.72,10775.0,80.1143,80.1242,80.0746,80.0846,10775.0
2025-04-17 13:05:00,80.72,80.75,80.71,80.75,8149.0,80.0846,80.1143,80.0746,80.1143,8149.0
2025-04-17 13:10:00,80.75,80.76,80.7,80.7,45256.0,80.1143,80.1242,80.0647,80.0647,45256.0
2025-04-17 13:15:00,80.71,80.72,80.7,80.7,35857.0,80.0746,80.0846,80.0647,80.0647,35857.0
2025-04-17 13:20:00,80.7,80.7,80.68,80.68,437724.0,80.0647,80.0647,80.0449,80.0449,437724.0
2025-04-17 13:25:00,80.68,80.69,80.65,80.66,20158.0,80.0449,80.0548,80.0151,80.025,20158.0
2025-04-17 13:30:00,80.66,80.69,80.65,80.69,21272.0,80.025,80.0548,80.0151,80.0548,21272.0
2025-04-17 13:35:00,80.69,80.69,80.67,80.67,89705.0,80.0548,80.0548,80.035,80.035,89705.0
2025-04-17 13:40:00,80.67,80.7,80.65,80.69,29096.0,80.035,80.0647,80.0151,80.0548,29096.0
2025-04-17 13:45:00,80.69,80.74,80.69,80.73,82470.0,80.0548,80.1044,80.0548,80.0945,82470.0
2025-04-17 13:50:00,80.74,80.75,80.72,80.75,54219.0,80.1044,80.1143,80.0846,80.1143,54219.0
2025-04-17 13:55:00,80.74,80.76,80.74,80.75,23772.0,80.1044,80.1242,80.1044,80.1143,23772.0
2025-04-17 14:00:00,80.75,80.78,80.74,80.76,70601.0,80.1143,80.1441,80.1044,80.1242,70601.0
2025-04-17 14:05:00,80.76,80.78,80.75,80.78,25197.0,80.1242,80.1441,80.1143,80.1441,25197.0
2025-04-17 14:10:00,80.77,80.77,80.75,80.76,27564.0,80.1342,80.1342,80.1143,80.1242,27564.0
2025-04-17 14:15:00,80.76,80.77,80.75,80.76,15671.0,80.1242,80.1342,80.1143,80.1242,15671.0
2025-04-17 14:20:00,80.76,80.76,80.75,80.76,5278.0,80.1242,80.1242,80.1143,80.1242,5278.0
2025-04-17 14:25:00,80.76,80.77,80.75,80.76,55770.0,80.1242,80.1342,80.1143,80.1242,55770.0
2025-04-17 14:30:00,80.76,80.77,80.75,80.76,22321.0,80.1242,80.1342,80.1143,80.1242,22321.0
2025-04-17 14:35:00,80.75,80.76,80.75,80.75,21797.0,80.1143,80.1242,80.1143,80.1143,21797.0
2025-04-17 14:40:00,80.76,80.76,80.74,80.74,21115.0,80.1242,80.1242,80.1044,80.1044,21115.0
2025-04-17 14:45:00,80.74,80.77,80.72,80.73,64459.0,80.1044,80.1342,80.0846,80.0945,64459.0
2025-04-17 14:50:00,80.73,80.73,80.7,80.72,34522.0,80.0945,80.0945,80.0647,80.0846,34522.0
2025-04-17 14:55:00,80.72,80.72,80.7,80.7,35642.0,80.0846,80.0846,80.0647,80.0647,35642.0
2025-04-17 15:00:00,80.7,80.72,80.7,80.72,28330.0,80.0647,80.0846,80.0647,80.0846,28330.0
2025-04-17 15:05:00,80.72,80.72,80.71,80.72,41338.0,80.0846,80.0846,80.0746,80.0846,41338.0
2025-04-17 15:10:00,80.71,80.72,80.69,80.7,64068.0,80.0746,80.0846,80.0548,80.0647,64068.0
2025-04-17 15:15:00,80.69,80.72,80.69,80.72,40491.0,80.0548,80.0846,80.0548,80.0846,40491.0
2025-04-17 15:20:00,80.72,80.72,80.69,80.72,62098.0,80.0846,80.0846,80.0548,80.0846,62098.0
2025-04-17 15:25:00,80.71,80.73,80.71,80.72,37352.0,80.0746,80.0945,80.0746,80.0846,37352.0
2025-04-17 15:30:00,80.72,80.74,80.71,80.73,49038.0,80.0846,80.1044,80.0746,80.0945,49038.0
2025-04-17 15:35:00,80.73,80.74,80.73,80.73,24334.0,80.0945,80.1044,80.0945,80.0945,24334.0
2025-04-17 15:40:00,80.73,80.74,80.72,80.74,27073.0,80.0945,80.1044,80.0846,80.1044,27073.0
2025-04-17 15:45:00,80.73,80.74,80.72,80.72,13205.0,80.0945,80.1044,80.0846,80.0846,13205.0
2025-04-17 15:50:00,80.72,80.75,80.72,80.75,12052.0,80.0846,80.1143,80.0846,80.1143,12052.0
2025-04-17 15:55:00,80.76,80.76,80.73,80.75,95232.0,80.1242,80.1242,80.0945,80.1143,95232.0
2025-04-21 09:30:00,80.45,80.65,80.44,80.53,184913.0,79.8167,80.0151,79.8068,79.8961,184913.0
2025-04-21 09:35:00,80.49,80.51,80.47,80.5,11456.0,79.8564,79.8762,79.8365,79.8663,11456.0
2025-04-21 09:40:00,80.51,80.52,80.48,80.51,15066.0,79.8762,79.8861,79.8465,79.8762,15066.0
2025-04-21 09:45:00,80.5,80.57,80.5,80.57,30392.0,79.8663,79.9357,79.8663,79.9357,30392.0
2025-04-21 09:50:00,80.57,80.58,80.55,80.56,38497.0,79.9357,79.9457,79.9159,79.9258,38497.0
2025-04-21 09:55:00,80.56,80.57,80.53,80.55,24894.0,79.9258,79.9357,79.8961,79.9159,24894.0
2025-04-21 10:00:00,80.55,80.59,80.55,80.57,48503.0,79.9159,79.9556,79.9159,79.9357,48503.0
2025-04-21 10:05:00,80.57,80.57,80.52,80.54,23275.0,79.9357,79.9357,79.8861,79.906,23275.0
2025-04-21 10:10:00,80.54,80.56,80.53,80.56,16153.0,79.906,79.9258,79.8961,79.9258,16153.0
2025-04-21 10:15:00,80.56,80.59,80.55,80.58,115239.0,79.9258,79.9556,79.9159,79.9457,115239.0
2025-04-21 10:20:00,80.59,80.63,80.58,80.62,14513.0,79.9556,79.9953,79.9457,79.9854,14513.0
2025-04-21 10:25:00,80.64,80.67,80.63,80.64,93874.0,80.0052,80.035,79.9953,80.0052,93874.0
2025-04-21 10:30:00,80.65,80.66,80.62,80.66,69438.0,80.0151,80.025,79.9854,80.025,69438.0
2025-04-21 10:35:00,80.65,80.65,80.62,80.64,18239.0,80.0151,80.0151,79.9854,80.0052,18239.0
2025-04-21 10:40:00,80.64,80.64,80.6,80.61,48692.0,80.0052,80.0052,79.9655,79.9754,48692.0
2025-04-21 10:45:00,80.62,80.65,80.61,80.62,42171.0,79.9854,80.0151,79.9754,79.9854,42171.0
2025-04-21 10:50:00,80.62,80.62,80.59,80.59,8067.0,79.9854,79.9854,79.9556,79.9556,8067.0
2025-04-21 10:55:00,80.59,80.59,80.53,80.54,61186.0,79.9556,79.9556,79.8961,79.906,61186.0
2025-04-21 11:00:00,80.54,80.55,80.52,80.53,14810.0,79.906,79.9159,79.8861,79.8961,14810.0
2025-04-21 11:05:00,80.53,80.55,80.51,80.54,351955.0,79.8961,79.9159,79.8762,79.906,351955.0
2025-04-21 11:10:00,80.55,80.55,80.5,80.51,10951.0,79.9159,79.9159,79.8663,79.8762,10951.0
2025-04-21 11:15:00,80.5,80.51,80.46,80.47,35722.0,79.8663,79.8762,79.8266,79.8365,35722.0
2025-04-21 11:20:00,80.46,80.48,80.44,80.47,44540.0,79.8266,79.8465,79.8068,79.8365,44540.0
2025-04-21 11:25:00,80.47,80.5,80.46,80.49,92099.0,79.8365,79.8663,79.8266,79.8564,92099.0
2025-04-21 11:30:00,80.48,80.5,80.44,80.44,26972.0,79.8465,79.8663,79.8068,79.8068,26972.0
2025-04-21 11:35:00,80.44,80.46,80.42,80.44,34242.0,79.8068,79.8266,79.7869,79.8068,34242.0
2025-04-21 11:40:00,80.45,80.46,80.42,80.43,202943.0,79.8167,79.8266,79.7869,79.7968,202943.0
2025-04-21 11:45:00,80.44,80.45,80.42,80.44,193770.0,79.8068,79.8167,79.7869,79.8068,193770.0
2025-04-21 11:50:00,80.44,80.46,80.43,80.43,14586.0,79.8068,79.8266,79.7968,79.7968,14586.0
2025-04-21 11:55:00,80.43,80.44,80.41,80.42,35174.0,79.7968,79.8068,79.777,79.7869,35174.0
2025-04-21 12:00:00,80.42,80.46,80.41,80.45,18724.0,79.7869,79.8266,79.777,79.8167,18724.0
2025-04-21 12:05:00,80.47,80.48,80.45,80.46,18649.0,79.8365,79.8465,79.8167,79.8266,18649.0
2025-04-21 12:10:00,80.45,80.49,80.44,80.45,19457.0,79.8167,79.8564,79.8068,79.8167,19457.0
2025-04-21 12:15:00,80.44,80.46,80.41,80.41,77429.0,79.8068,79.8266,79.777,79.777,77429.0
2025-04-21 12:20:00,80.42,80.45,80.41,80.44,49197.0,79.7869,79.8167,79.777,79.8068,49197.0
2025-04-21 12:25:00,80.44,80.46,80.4,80.41,52743.0,79.8068,79.8266,79.7671,79.777,52743.0
2025-04-21 12:30:00,80.4,80.42,80.39,80.41,24374.0,79.7671,79.7869,79.7572,79.777,24374.0
2025-04-21 12:35:00,80.39,80.39,80.36,80.37,47941.0,79.7572,79.7572,79.7274,79.7373,47941.0
2025-04-21 12:40:00,80.37,80.39,80.36,80.37,98394.0,79.7373,79.7572,79.7274,79.7373,98394.0
2025-04-21 12:45:00,80.36,80.39,80.35,80.36,36818.0,79.7274,79.7572,79.7175,79.7274,36818.0
2025-04-21 12:50:00,80.36,80.37,80.34,80.36,43932.0,79.7274,79.7373,79.7076,79.7274,43932.0
2025-04-21 12:55:00,80.37,80.37,80.35,80.36,20440.0,79.7373,79.7373,79.7175,79.7274,20440.0
2025-04-21 13:00:00,80.36,80.37,80.33,80.34,44269.0,79.7274,79.7373,79.6976,79.7076,44269.0
2025-04-21 13:05:00,80.35,80.36,80.34,80.36,137748.0,79.7175,79.7274,79.7076,79.7274,137748.0
2025-04-21 13:10:00,80.35,80.35,80.3,80.31,30826.0,79.7175,79.7175,79.6679,79.6778,30826.0
2025-04-21 13:15:00,80.3,80.32,80.29,80.3,55626.0,79.6679,79.6877,79.6579,79.6679,55626.0
2025-04-21 13:20:00,80.3,80.32,80.29,80.31,33165.0,79.6679,79.6877,79.6579,79.6778,33165.0
2025-04-21 13:25:00,80.31,80.31,80.28,80.3,33789.0,79.6778,79.6778,79.648,79.6679,33789.0
2025-04-21 13:30:00,80.3,80.31,80.28,80.28,46328.0,79.6679,79.6778,79.648,79.648,46328.0
2025-04-21 13:35:00,80.28,80.3,80.27,80.29,37400.0,79.648,79.6679,79.6381,79.6579,37400.0
2025-04-21 13:40:00,80.3,80.31,80.27,80.28,34870.0,79.6679,79.6778,79.6381,79.648,34870.0
2025-04-21 13:45:00,80.28,80.29,80.25,80.28,45151.0,79.648,79.6579,79.6183,79.648,45151.0
2025-04-21 13:50:00,80.28,80.28,80.26,80.27,14950.0,79.648,79.648,79.6282,79.6381,14950.0
2025-04-21 13:55:00,80.26,80.27,80.25,80.27,22554.0,79.6282,79.6381,79.6183,79.6381,22554.0
2025-04-21 14:00:00,80.27,80.29,80.25,80.29,27384.0,79.6381,79.6579,79.6183,79.6579,27384.0
2025-04-21 14:05:00,80.29,80.31,80.29,80.31,39005.0,79.6579,79.6778,79.6579,79.6778,39005.0
2025-04-21 14:10:00,80.31,80.32,80.3,80.31,39723.0,79.6778,79.6877,79.6679,79.6778,39723.0
2025-04-21 14:15:00,80.3,80.32,80.28,80.32,46149.0,79.6679,79.6877,79.648,79.6877,46149.0
2025-04-21 14:20:00,80.31,80.32,80.3,80.3,31664.0,79.6778,79.6877,79.6679,79.6679,31664.0
2025-04-21 14:25:00,80.3,80.3,80.28,80.29,75302.0,79.6679,79.6679,79.648,79.6579,75302.0
2025-04-21 14:30:00,80.29,80.31,80.28,80.31,42733.0,79.6579,79.6778,79.648,79.6778,42733.0
2025-04-21 14:35:00,80.3,80.31,80.29,80.31,38072.0,79.6679,79.6778,79.6579,79.6778,38072.0
2025-04-21 14:40:00,80.3,80.31,80.28,80.28,42884.0,79.6679,79.6778,79.648,79.648,42884.0
2025-04-21 14:45:00,80.29,80.29,80.26,80.27,46850.0,79.6579,79.6579,79.6282,79.6381,46850.0
2025-04-21 14:50:00,80.27,80.28,80.25,80.25,38636.0,79.6381,79.648,79.6183,79.6183,38636.0
2025-04-21 14:55:00,80.26,80.26,80.22,80.22,70469.0,79.6282,79.6282,79.5885,79.5885,70469.0
2025-04-21 15:00:00,80.21,80.24,80.19,80.23,69179.0,79.5786,79.6083,79.5587,79.5984,69179.0
2025-04-21 15:05:00,80.23,80.25,80.23,80.23,22393.0,79.5984,79.6183,79.5984,79.5984,22393.0
2025-04-21 15:10:00,80.23,80.24,80.2,80.2,34933.0,79.5984,79.6083,79.5687,79.5687,34933.0
2025-04-21 15:15:00,80.2,80.25,80.2,80.23,897401.0,79.5687,79.6183,79.5687,79.5984,897401.0
2025-04-21 15:20:00,80.23,80.25,80.22,80.25,177515.0,79.5984,79.6183,79.5885,79.6183,177515.0
2025-04-21 15:25:00,80.25,80.25,80.22,80.23,33207.0,79.6183,79.6183,79.5885,79.5984,33207.0
2025-04-21 15:30:00,80.23,80.24,80.22,80.23,56663.0,79.5984,79.6083,79.5885,79.5984,56663.0
2025-04-21 15:35:00,80.23,80.26,80.22,80.25,57654.0,79.5984,79.6282,79.5885,79.6183,57654.0
2025-04-21 15:40:00,80.25,80.25,80.22,80.23,137005.0,79.6183,79.6183,79.5885,79.5984,137005.0
2025-04-21 15:45:00,80.22,80.23,80.2,80.22,103520.0,79.5885,79.5984,79.5687,79.5885,103520.0
2025-04-21 15:50:00,80.22,80.24,80.2,80.22,116075.0,79.5885,79.6083,79.5687,79.5885,116075.0
2025-04-21 15:55:00,80.21,80.23,80.19,80.22,122541.0,79.5786,79.5984,79.5587,79.5885,122541.0
2025-04-22 09:30:00,80.4,80.51,80.37,80.48,79273.0,79.7671,79.8762,79.7373,79.8465,79273.0
2025-04-22 09:35:00,80.48,80.48,80.44,80.46,286135.0,79.8465,79.8465,79.8068,79.8266,286135.0
2025-04-22 09:40:00,80.45,80.47,80.44,80.47,181761.0,79.8167,79.8365,79.8068,79.8365,181761.0
2025-04-22 09:45:00,80.47,80.52,80.47,80.51,287870.0,79.8365,79.8861,79.8365,79.8762,287870.0
2025-04-22 09:50:00,80.51,80.51,80.45,80.46,33969.0,79.8762,79.8762,79.8167,79.8266,33969.0
2025-04-22 09:55:00,80.46,80.5,80.45,80.49,31987.0,79.8266,79.8663,79.8167,79.8564,31987.0
2025-04-22 10:00:00,80.48,80.49,80.46,80.48,45887.0,79.8465,79.8564,79.8266,79.8465,45887.0
2025-04-22 10:05:00,80.48,80.49,80.47,80.48,50552.0,79.8465,79.8564,79.8365,79.8465,50552.0
2025-04-22 10:10:00,80.47,80.49,80.47,80.47,17782.0,79.8365,79.8564,79.8365,79.8365,17782.0
2025-04-22 10:15:00,80.47,80.47,80.44,80.45,37729.0,79.8365,79.8365,79.8068,79.8167,37729.0
2025-04-22 10:20:00,80.44,80.45,80.41,80.42,31512.0,79.8068,79.8167,79.777,79.7869,31512.0
2025-04-22 10:25:00,80.42,80.43,80.41,80.42,359160.0,79.7869,79.7968,79.777,79.7869,359160.0
2025-04-22 10:30:00,80.41,80.45,80.41,80.45,260419.0,79.777,79.8167,79.777,79.8167,260419.0
2025-04-22 10:35:00,80.45,80.45,80.42,80.44,114137.0,79.8167,79.8167,79.7869,79.8068,114137.0
2025-04-22 10:40:00,80.43,80.45,80.43,80.44,45505.0,79.7968,79.8167,79.7968,79.8068,45505.0
2025-04-22 10:45:00,80.45,80.45,80.42,80.44,35665.0,79.8167,79.8167,79.7869,79.8068,35665.0
2025-04-22 10:50:00,80.44,80.45,80.43,80.44,117003.0,79.8068,79.8167,79.7968,79.8068,117003.0
2025-04-22 10:55:00,80.44,80.44,80.41,80.42,32991.0,79.8068,79.8068,79.777,79.7869,32991.0
2025-04-22 11:00:00,80.42,80.45,80.41,80.41,81978.0,79.7869,79.8167,79.777,79.777,81978.0
2025-04-22 11:05:00,80.41,80.43,80.41,80.41,29030.0,79.777,79.7968,79.777,79.777,29030.0
2025-04-22 11:10:00,80.42,80.43,80.4,80.43,12813.0,79.7869,79.7968,79.7671,79.7968,12813.0
2025-04-22 11:15:00,80.43,80.44,80.42,80.43,17635.0,79.7968,79.8068,79.7869,79.7968,17635.0
2025-04-22 11:20:00,80.42,80.43,80.41,80.42,54991.0,79.7869,79.7968,79.777,79.7869,54991.0
2025-04-22 11:25:00,80.42,80.44,80.41,80.44,47420.0,79.7869,79.8068,79.777,79.8068,47420.0
2025-04-22 11:30:00,80.43,80.47,80.43,80.46,42633.0,79.7968,79.8365,79.7968,79.8266,42633.0
2025-04-22 11:35:00,80.47,80.48,80.46,80.46,29383.0,79.8365,79.8465,79.8266,79.8266,29383.0
2025-04-22 11:40:00,80.47,80.49,80.46,80.47,54095.0,79.8365,79.8564,79.8266,79.8365,54095.0
2025-04-22 11:45:00,80.47,80.49,80.46,80.48,57898.0,79.8365,79.8564,79.8266,79.8465,57898.0
2025-04-22 11:50:00,80.48,80.49,80.47,80.48,45836.0,79.8465,79.8564,79.8365,79.8465,45836.0
2025-04-22 11:55:00,80.48,80.49,80.46,80.46,32721.0,79.8465,79.8564,79.8266,79.8266,32721.0
2025-04-22 12:00:00,80.46,80.49,80.43,80.48,93310.0,79.8266,79.8564,79.7968,79.8465,93310.0
2025-04-22 12:05:00,80.47,80.5,80.45,80.49,22622.0,79.8365,79.8663,79.8167,79.8564,22622.0
2025-04-22 12:10:00,80.48,80.5,80.47,80.48,13289.0,79.8465,79.8663,79.8365,79.8465,13289.0
2025-04-22 12:15:00,80.48,80.5,80.45,80.46,19822.0,79.8465,79.8663,79.8167,79.8266,19822.0
2025-04-22 12:20:00,80.46,80.49,80.46,80.48,7846.0,79.8266,79.8564,79.8266,79.8465,7846.0
2025-04-22 12:25:00,80.48,80.5,80.48,80.49,34778.0,79.8465,79.8663,79.8465,79.8564,34778.0
2025-04-22 12:30:00,80.49,80.5,80.48,80.49,8611.0,79.8564,79.8663,79.8465,79.8564,8611.0
2025-04-22 12:35:00,80.49,80.49,80.47,80.48,28018.0,79.8564,79.8564,79.8365,79.8465,28018.0
2025-04-22 12:40:00,80.48,80.49,80.47,80.48,54045.0,79.8465,79.8564,79.8365,79.8465,54045.0
2025-04-22 12:45:00,80.48,80.49,80.43,80.44,50706.0,79.8465,79.8564,79.7968,79.8068,50706.0
2025-04-22 12:50:00,80.44,80.45,80.43,80.45,127096.0,79.8068,79.8167,79.7968,79.8167,127096.0
2025-04-22 12:55:00,80.45,80.46,80.42,80.42,32418.0,79.8167,79.8266,79.7869,79.7869,32418.0
2025-04-22 13:00:00,80.42,80.43,80.41,80.41,19742.0,79.7869,79.7968,79.777,79.777,19742.0
2025-04-22 13:05:00,80.42,80.42,80.36,80.37,40510.0,79.7869,79.7869,79.7274,79.7373,40510.0
2025-04-22 13:10:00,80.36,80.37,80.34,80.36,27910.0,79.7274,79.7373,79.7076,79.7274,27910.0
2025-04-22 13:15:00,80.36,80.39,80.33,80.36,51728.0,79.7274,79.7572,79.6976,79.7274,51728.0
2025-04-22 13:20:00,80.35,80.35,80.31,80.32,3874.0,79.7175,79.7175,79.6778,79.6877,3874.0
2025-04-22 13:25:00,80.34,80.38,80.3,80.31,57968.0,79.7076,79.7472,79.6679,79.6778,57968.0
2025-04-22 13:30:00,80.31,80.34,80.31,80.33,24789.0,79.6778,79.7076,79.6778,79.6976,24789.0
2025-04-22 13:35:00,80.33,80.34,80.31,80.31,49418.0,79.6976,79.7076,79.6778,79.6778,49418.0
2025-04-22 13:40:00,80.31,80.32,80.3,80.32,82418.0,79.6778,79.6877,79.6679,79.6877,82418.0
2025-04-22 13:45:00,80.31,80.35,80.31,80.34,39377.0,79.6778,79.7175,79.6778,79.7076,39377.0
2025-04-22 13:50:00,80.34,80.36,80.33,80.35,32733.0,79.7076,79.7274,79.6976,79.7175,32733.0
2025-04-22 13:55:00,80.34,80.35,80.31,80.32,15032.0,79.7076,79.7175,79.6778,79.6877,15032.0
2025-04-22 14:00:00,80.31,80.33,80.28,80.32,40130.0,79.6778,79.6976,79.648,79.6877,40130.0
2025-04-22 14:05:00,80.33,80.35,80.32,80.34,72765.0,79.6976,79.7175,79.6877,79.7076,72765.0
2025-04-22 14:10:00,80.33,80.38,80.32,80.38,73215.0,79.6976,79.7472,79.6877,79.7472,73215.0
2025-04-22 14:15:00,80.38,80.4,80.36,80.39,45630.0,79.7472,79.7671,79.7274,79.7572,45630.0
2025-04-22 14:20:00,80.4,80.42,80.39,80.41,142187.0,79.7671,79.7869,79.7572,79.777,142187.0
2025-04-22 14:25:00,80.41,80.42,80.39,80.4,10719.0,79.777,79.7869,79.7572,79.7671,10719.0
2025-04-22 14:30:00,80.39,80.4,80.37,80.39,48175.0,79.7572,79.7671,79.7373,79.7572,48175.0
2025-04-22 14:35:00,80.39,80.41,80.39,80.39,41893.0,79.7572,79.777,79.7572,79.7572,41893.0
2025-04-22 14:40:00,80.39,80.42,80.38,80.42,45431.0,79.7572,79.7869,79.7472,79.7869,45431.0
2025-04-22 14:45:00,80.41,80.42,80.4,80.42,34843.0,79.777,79.7869,79.7671,79.7869,34843.0
2025-04-22 14:50:00,80.41,80.43,80.4,80.42,33805.0,79.777,79.7968,79.7671,79.7869,33805.0
2025-04-22 14:55:00,80.42,80.44,80.4,80.41,47606.0,79.7869,79.8068,79.7671,79.777,47606.0
2025-04-22 15:00:00,80.41,80.42,80.4,80.42,19600.0,79.777,79.7869,79.7671,79.7869,19600.0
2025-04-22 15:05:00,80.41,80.42,80.4,80.42,27028.0,79.777,79.7869,79.7671,79.7869,27028.0
2025-04-22 15:10:00,80.41,80.42,80.37,80.37,21666.0,79.777,79.7869,79.7373,79.7373,21666.0
2025-04-22 15:15:00,80.37,80.38,80.36,80.36,62725.0,79.7373,79.7472,79.7274,79.7274,62725.0
2025-04-22 15:20:00,80.37,80.37,80.35,80.36,15215.0,79.7373,79.7373,79.7175,79.7274,15215.0
2025-04-22 15:25:00,80.36,80.38,80.33,80.36,921720.0,79.7274,79.7472,79.6976,79.7274,921720.0
2025-04-22 15:30:00,80.36,80.36,80.35,80.35,66638.0,79.7274,79.7274,79.7175,79.7175,66638.0
2025-04-22 15:35:00,80.35,80.36,80.34,80.35,38339.0,79.7175,79.7274,79.7076,79.7175,38339.0
2025-04-22 15:40:00,80.34,80.36,80.33,80.35,38519.0,79.7076,79.7274,79.6976,79.7175,38519.0
2025-04-22 15:45:00,80.36,80.36,80.34,80.35,83014.0,79.7274,79.7274,79.7076,79.7175,83014.0
2025-04-22 15:50:00,80.35,80.35,80.32,80.34,61337.0,79.7175,79.7175,79.6877,79.7076,61337.0
2025-04-22 15:55:00,80.34,80.36,80.32,80.33,276611.0,79.7076,79.7274,79.6877,79.6976,276611.0
2025-04-23 09:30:00,81.1,81.16,81.06,81.08,40609.0,80.4616,80.5211,80.4219,80.4417,40609.0
2025-04-23 09:35:00,81.09,81.25,80.93,81.05,197391.0,80.4517,80.6104,80.2929,80.412,197391.0
2025-04-23 09:40:00,81.04,81.14,81.04,81.06,687350.0,80.402,80.5013,80.402,80.4219,687350.0
2025-04-23 09:45:00,81.09,81.1,80.98,80.99,63232.0,80.4517,80.4616,80.3425,80.3524,63232.0
2025-04-23 09:50:00,80.98,80.99,80.91,80.92,76972.0,80.3425,80.3524,80.2731,80.283,76972.0
2025-04-23 09:55:00,80.91,80.91,80.85,80.89,49949.0,80.2731,80.2731,80.2135,80.2532,49949.0
2025-04-23 10:00:00,80.89,80.95,80.85,80.88,104174.0,80.2532,80.3128,80.2135,80.2433,104174.0
2025-04-23 10:05:00,80.88,80.98,80.88,80.98,60891.0,80.2433,80.3425,80.2433,80.3425,60891.0
2025-04-23 10:10:00,80.98,81.0,80.91,80.94,43168.0,80.3425,80.3624,80.2731,80.3028,43168.0
2025-04-23 10:15:00,80.92,80.93,80.85,80.93,122431.0,80.283,80.2929,80.2135,80.2929,122431.0
2025-04-23 10:20:00,80.93,80.95,80.88,80.92,127500.0,80.2929,80.3128,80.2433,80.283,127500.0
2025-04-23 10:25:00,80.91,80.91,80.84,80.86,113472.0,80.2731,80.2731,80.2036,80.2235,113472.0
2025-04-23 10:30:00,80.85,80.87,80.83,80.85,79576.0,80.2135,80.2334,80.1937,80.2135,79576.0
2025-04-23 10:35:00,80.84,80.86,80.8,80.81,114522.0,80.2036,80.2235,80.1639,80.1739,114522.0
2025-04-23 10:40:00,80.82,80.84,80.79,80.82,102957.0,80.1838,80.2036,80.154,80.1838,102957.0
2025-04-23 10:45:00,80.81,80.84,80.8,80.84,60323.0,80.1739,80.2036,80.1639,80.2036,60323.0
2025-04-23 10:50:00,80.84,80.86,80.83,80.84,38098.0,80.2036,80.2235,80.1937,80.2036,38098.0
2025-04-23 10:55:00,80.83,80.85,80.81,80.82,25353.0,80.1937,80.2135,80.1739,80.1838,25353.0
2025-04-23 11:00:00,80.83,80.83,80.79,80.83,161728.0,80.1937,80.1937,80.154,80.1937,161728.0
2025-04-23 11:05:00,80.83,80.84,80.8,80.81,55540.0,80.1937,80.2036,80.1639,80.1739,55540.0
2025-04-23 11:10:00,80.8,80.83,80.8,80.83,26975.0,80.1639,80.1937,80.1639,80.1937,26975.0
2025-04-23 11:15:00,80.82,80.84,80.81,80.84,38807.0,80.1838,80.2036,80.1739,80.2036,38807.0
2025-04-23 11:20:00,80.84,80.84,80.73,80.74,154842.0,80.2036,80.2036,80.0945,80.1044,154842.0
2025-04-23 11:25:00,80.74,80.76,80.73,80.75,61596.0,80.1044,80.1242,80.0945,80.1143,61596.0
2025-04-23 11:30:00,80.76,80.8,80.76,80.78,34975.0,80.1242,80.1639,80.1242,80.1441,34975.0
2025-04-23 11:35:00,80.78,80.81,80.77,80.81,22402.0,80.1441,80.1739,80.1342,80.1739,22402.0
2025-04-23 11:40:00,80.81,80.84,80.8,80.82,119216.0,80.1739,80.2036,80.1639,80.1838,119216.0
2025-04-23 11:45:00,80.82,80.84,80.77,80.78,20821.0,80.1838,80.2036,80.1342,80.1441,20821.0
2025-04-23 11:50:00,80.78,80.8,80.77,80.79,37101.0,80.1441,80.1639,80.1342,80.154,37101.0
2025-04-23 11:55:00,80.79,80.83,80.78,80.78,57179.0,80.154,80.1937,80.1441,80.1441,57179.0
2025-04-23 12:00:00,80.78,80.78,80.7,80.72,64475.0,80.1441,80.1441,80.0647,80.0846,64475.0
2025-04-23 12:05:00,80.72,80.73,80.67,80.67,423480.0,80.0846,80.0945,80.035,80.035,423480.0
2025-04-23 12:10:00,80.67,80.7,80.66,80.67,491320.0,80.035,80.0647,80.025,80.035,491320.0
2025-04-23 12:15:00,80.67,80.68,80.59,80.59,209982.0,80.035,80.0449,79.9556,79.9556,209982.0
2025-04-23 12:20:00,80.59,80.61,80.57,80.6,130393.0,79.9556,79.9754,79.9357,79.9655,130393.0
2025-04-23 12:25:00,80.6,80.61,80.57,80.61,150637.0,79.9655,79.9754,79.9357,79.9754,150637.0
2025-04-23 12:30:00,80.61,80.66,80.61,80.65,39241.0,79.9754,80.025,79.9754,80.0151,39241.0
2025-04-23 12:35:00,80.65,80.66,80.63,80.64,45770.0,80.0151,80.025,79.9953,80.0052,45770.0
2025-04-23 12:40:00,80.64,80.66,80.63,80.65,49147.0,80.0052,80.025,79.9953,80.0151,49147.0
2025-04-23 12:45:00,80.65,80.66,80.62,80.64,99273.0,80.0151,80.025,79.9854,80.0052,99273.0
2025-04-23 12:50:00,80.63,80.64,80.61,80.62,30786.0,79.9953,80.0052,79.9754,79.9854,30786.0
2025-04-23 12:55:00,80.62,80.62,80.57,80.59,214929.0,79.9854,79.9854,79.9357,79.9556,214929.0
2025-04-23 13:00:00,80.59,80.64,80.55,80.6,188406.0,79.9556,80.0052,79.9159,79.9655,188406.0
2025-04-23 13:05:00,80.61,80.65,80.6,80.65,50045.0,79.9754,80.0151,79.9655,80.0151,50045.0
2025-04-23 13:10:00,80.64,80.66,80.62,80.66,78006.0,80.0052,80.025,79.9854,80.025,78006.0
2025-04-23 13:15:00,80.66,80.69,80.65,80.68,70731.0,80.025,80.0548,80.0151,80.0449,70731.0
2025-04-23 13:20:00,80.68,80.69,80.63,80.64,47030.0,80.0449,80.0548,79.9953,80.0052,47030.0
2025-04-23 13:25:00,80.64,80.64,80.61,80.63,15503.0,80.0052,80.0052,79.9754,79.9953,15503.0
2025-04-23 13:30:00,80.63,80.64,80.58,80.59,22657.0,79.9953,80.0052,79.9457,79.9556,22657.0
2025-04-23 13:35:00,80.59,80.61,80.58,80.59,15562.0,79.9556,79.9754,79.9457,79.9556,15562.0
2025-04-23 13:40:00,80.59,80.6,80.56,80.56,37778.0,79.9556,79.9655,79.9258,79.9258,37778.0
2025-04-23 13:45:00,80.56,80.56,80.52,80.53,17557.0,79.9258,79.9258,79.8861,79.8961,17557.0
2025-04-23 13:50:00,80.53,80.54,80.52,80.52,165089.0,79.8961,79.906,79.8861,79.8861,165089.0
2025-04-23 13:55:00,80.52,80.54,80.52,80.53,26359.0,79.8861,79.906,79.8861,79.8961,26359.0
2025-04-23 14:00:00,80.53,80.55,80.49,80.52,25539.0,79.8961,79.9159,79.8564,79.8861,25539.0
2025-04-23 14:05:00,80.53,80.55,80.5,80.55,30889.0,79.8961,79.9159,79.8663,79.9159,30889.0
2025-04-23 14:10:00,80.55,80.55,80.5,80.52,20357.0,79.9159,79.9159,79.8663,79.8861,20357.0
2025-04-23 14:15:00,80.52,80.54,80.5,80.51,66193.0,79.8861,79.906,79.8663,79.8762,66193.0
2025-04-23 14:20:00,80.5,80.51,80.47,80.48,40453.0,79.8663,79.8762,79.8365,79.8465,40453.0
2025-04-23 14:25:00,80.48,80.48,80.46,80.47,36313.0,79.8465,79.8465,79.8266,79.8365,36313.0
2025-04-23 14:30:00,80.48,80.51,80.48,80.5,77410.0,79.8465,79.8762,79.8465,79.8663,77410.0
2025-04-23 14:35:00,80.5,80.51,80.49,80.5,64492.0,79.8663,79.8762,79.8564,79.8663,64492.0
2025-04-23 14:40:00,80.5,80.52,80.49,80.51,35042.0,79.8663,79.8861,79.8564,79.8762,35042.0
2025-04-23 14:45:00,80.5,80.51,80.48,80.51,33769.0,79.8663,79.8762,79.8465,79.8762,33769.0
2025-04-23 14:50:00,80.5,80.52,80.49,80.52,12576.0,79.8663,79.8861,79.8564,79.8861,12576.0
2025-04-23 14:55:00,80.52,80.54,80.51,80.53,55916.0,79.8861,79.906,79.8762,79.8961,55916.0
2025-04-23 15:00:00,80.54,80.56,80.53,80.54,72244.0,79.906,79.9258,79.8961,79.906,72244.0
2025-04-23 15:05:00,80.54,80.56,80.53,80.54,26330.0,79.906,79.9258,79.8961,79.906,26330.0
2025-04-23 15:10:00,80.54,80.55,80.52,80.54,55945.0,79.906,79.9159,79.8861,79.906,55945.0
2025-04-23 15:15:00,80.53,80.55,80.52,80.54,485366.0,79.8961,79.9159,79.8861,79.906,485366.0
2025-04-23 15:20:00,80.54,80.55,80.52,80.52,28035.0,79.906,79.9159,79.8861,79.8861,28035.0
2025-04-23 15:25:00,80.53,80.53,80.5,80.51,30185.0,79.8961,79.8961,79.8663,79.8762,30185.0
2025-04-23 15:30:00,80.5,80.54,80.49,80.54,61401.0,79.8663,79.906,79.8564,79.906,61401.0
2025-04-23 15:35:00,80.54,80.54,80.49,80.5,40939.0,79.906,79.906,79.8564,79.8663,40939.0
2025-04-23 15:40:00,80.5,80.52,80.49,80.51,147560.0,79.8663,79.8861,79.8564,79.8762,147560.0
2025-04-23 15:45:00,80.51,80.54,80.5,80.52,48656.0,79.8762,79.906,79.8663,79.8861,48656.0
2025-04-23 15:50:00,80.52,80.53,80.49,80.51,45072.0,79.8861,79.8961,79.8564,79.8762,45072.0
2025-04-23 15:55:00,80.5,80.55,80.48,80.51,242212.0,79.8663,79.9159,79.8465,79.8762,242212.0
2025-04-24 09:30:00,80.9,80.91,80.8,80.84,62157.0,80.2631,80.2731,80.1639,80.2036,62157.0
2025-04-24 09:35:00,80.83,80.89,80.8,80.86,22570.0,80.1937,80.2532,80.1639,80.2235,22570.0
2025-04-24 09:40:00,80.85,80.85,80.83,80.84,11868.0,80.2135,80.2135,80.1937,80.2036,11868.0
2025-04-24 09:45:00,80.84,80.88,80.83,80.87,7840.0,80.2036,80.2433,80.1937,80.2334,7840.0
2025-04-24 09:50:00,80.86,80.89,80.84,80.86,211733.0,80.2235,80.2532,80.2036,80.2235,211733.0
2025-04-24 09:55:00,80.87,80.89,80.86,80.89,12088.0,80.2334,80.2532,80.2235,80.2532,12088.0
2025-04-24 10:00:00,80.89,80.92,80.88,80.92,64697.0,80.2532,80.283,80.2433,80.283,64697.0
2025-04-24 10:05:00,80.92,80.96,80.89,80.96,227719.0,80.283,80.3227,80.2532,80.3227,227719.0
2025-04-24 10:10:00,80.95,80.96,80.94,80.94,23778.0,80.3128,80.3227,80.3028,80.3028,23778.0
2025-04-24 10:15:00,80.95,80.95,80.93,80.95,34968.0,80.3128,80.3128,80.2929,80.3128,34968.0
2025-04-24 10:20:00,80.95,80.96,80.94,80.95,30473.0,80.3128,80.3227,80.3028,80.3128,30473.0
2025-04-24 10:25:00,80.95,81.0,80.94,80.98,64362.0,80.3128,80.3624,80.3028,80.3425,64362.0
2025-04-24 10:30:00,80.98,81.02,80.98,81.02,175366.0,80.3425,80.3822,80.3425,80.3822,175366.0
2025-04-24 10:35:00,81.01,81.03,81.0,81.02,420563.0,80.3723,80.3921,80.3624,80.3822,420563.0
2025-04-24 10:40:00,81.02,81.04,80.99,81.01,447657.0,80.3822,80.402,80.3524,80.3723,447657.0
2025-04-24 10:45:00,81.01,81.02,80.95,80.96,65402.0,80.3723,80.3822,80.3128,80.3227,65402.0
2025-04-24 10:50:00,80.96,80.96,80.9,80.92,59746.0,80.3227,80.3227,80.2631,80.283,59746.0
2025-04-24 10:55:00,80.92,80.92,80.88,80.89,11449.0,80.283,80.283,80.2433,80.2532,11449.0
2025-04-24 11:00:00,80.89,80.95,80.88,80.94,19365.0,80.2532,80.3128,80.2433,80.3028,19365.0
2025-04-24 11:05:00,80.94,80.97,80.92,80.94,24939.0,80.3028,80.3326,80.283,80.3028,24939.0
2025-04-24 11:10:00,80.94,80.99,80.93,80.98,11191.0,80.3028,80.3524,80.2929,80.3425,11191.0
2025-04-24 11:15:00,80.98,80.99,80.95,80.95,4869.0,80.3425,80.3524,80.3128,80.3128,4869.0
2025-04-24 11:20:00,80.95,80.98,80.95,80.97,14627.0,80.3128,80.3425,80.3128,80.3326,14627.0
2025-04-24 11:25:00,80.97,80.97,80.94,80.95,12064.0,80.3326,80.3326,80.3028,80.3128,12064.0
2025-04-24 11:30:00,80.94,80.97,80.92,80.97,10988.0,80.3028,80.3326,80.283,80.3326,10988.0
2025-04-24 11:35:00,80.97,80.97,80.96,80.97,23643.0,80.3326,80.3326,80.3227,80.3326,23643.0
2025-04-24 11:40:00,80.97,80.97,80.94,80.94,16324.0,80.3326,80.3326,80.3028,80.3028,16324.0
2025-04-24 11:45:00,80.95,80.95,80.93,80.95,747092.0,80.3128,80.3128,80.2929,80.3128,747092.0
2025-04-24 11:50:00,80.95,80.95,80.93,80.95,46061.0,80.3128,80.3128,80.2929,80.3128,46061.0
2025-04-24 11:55:00,80.95,80.98,80.95,80.97,39924.0,80.3128,80.3425,80.3128,80.3326,39924.0
2025-04-24 12:00:00,80.98,80.99,80.97,80.98,26785.0,80.3425,80.3524,80.3326,80.3425,26785.0
2025-04-24 12:05:00,80.98,81.0,80.97,80.98,32738.0,80.3425,80.3624,80.3326,80.3425,32738.0
2025-04-24 12:10:00,80.98,81.0,80.97,81.0,24367.0,80.3425,80.3624,80.3326,80.3624,24367.0
2025-04-24 12:15:00,81.0,81.04,80.99,81.03,35270.0,80.3624,80.402,80.3524,80.3921,35270.0
2025-04-24 12:20:00,81.04,81.07,81.03,81.06,158255.0,80.402,80.4318,80.3921,80.4219,158255.0
2025-04-24 12:25:00,81.06,81.07,81.05,81.06,44350.0,80.4219,80.4318,80.412,80.4219,44350.0
2025-04-24 12:30:00,81.06,81.1,81.05,81.09,302389.0,80.4219,80.4616,80.412,80.4517,302389.0
2025-04-24 12:35:00,81.09,81.12,81.07,81.12,302956.0,80.4517,80.4814,80.4318,80.4814,302956.0
2025-04-24 12:40:00,81.12,81.17,81.11,81.16,79167.0,80.4814,80.531,80.4715,80.5211,79167.0
2025-04-24 12:45:00,81.16,81.16,81.12,81.15,10759.0,80.5211,80.5211,80.4814,80.5112,10759.0
2025-04-24 12:50:00,81.16,81.16,81.12,81.13,25008.0,80.5211,80.5211,80.4814,80.4913,25008.0
2025-04-24 12:55:00,81.13,81.13,81.1,81.11,56871.0,80.4913,80.4913,80.4616,80.4715,56871.0
2025-04-24 13:00:00,81.11,81.12,81.1,81.11,50150.0,80.4715,80.4814,80.4616,80.4715,50150.0
2025-04-24 13:05:00,81.11,81.12,81.09,81.09,18628.0,80.4715,80.4814,80.4517,80.4517,18628.0
2025-04-24 13:10:00,81.1,81.1,81.07,81.08,9622.0,80.4616,80.4616,80.4318,80.4417,9622.0
2025-04-24 13:15:00,81.08,81.09,81.04,81.05,15117.0,80.4417,80.4517,80.402,80.412,15117.0
2025-04-24 13:20:00,81.05,81.07,81.05,81.06,9996.0,80.412,80.4318,80.412,80.4219,9996.0
2025-04-24 13:25:00,81.06,81.06,81.04,81.05,22326.0,80.4219,80.4219,80.402,80.412,22326.0
2025-04-24 13:30:00,81.05,81.07,81.05,81.06,49861.0,80.412,80.4318,80.412,80.4219,49861.0
2025-04-24 13:35:00,81.06,81.08,81.04,81.06,29252.0,80.4219,80.4417,80.402,80.4219,29252.0
2025-04-24 13:40:00,81.06,81.07,81.04,81.05,16670.0,80.4219,80.4318,80.402,80.412,16670.0
2025-04-24 13:45:00,81.05,81.05,81.03,81.05,25781.0,80.412,80.412,80.3921,80.412,25781.0
2025-04-24 13:50:00,81.05,81.11,81.05,81.09,15151.0,80.412,80.4715,80.412,80.4517,15151.0
2025-04-24 13:55:00,81.09,81.11,81.09,81.09,12705.0,80.4517,80.4715,80.4517,80.4517,12705.0
2025-04-24 14:00:00,81.09,81.14,81.08,81.12,49152.0,80.4517,80.5013,80.4417,80.4814,49152.0
2025-04-24 14:05:00,81.13,81.13,81.1,81.12,21301.0,80.4913,80.4913,80.4616,80.4814,21301.0
2025-04-24 14:10:00,81.12,81.13,81.11,81.12,14824.0,80.4814,80.4913,80.4715,80.4814,14824.0
2025-04-24 14:15:00,81.12,81.13,81.11,81.12,19712.0,80.4814,80.4913,80.4715,80.4814,19712.0
2025-04-24 14:20:00,81.12,81.13,81.1,81.13,22307.0,80.4814,80.4913,80.4616,80.4913,22307.0
2025-04-24 14:25:00,81.12,81.12,81.1,81.1,86768.0,80.4814,80.4814,80.4616,80.4616,86768.0
2025-04-24 14:30:00,81.1,81.11,81.09,81.1,19501.0,80.4616,80.4715,80.4517,80.4616,19501.0
2025-04-24 14:35:00,81.1,81.12,81.09,81.12,61593.0,80.4616,80.4814,80.4517,80.4814,61593.0
2025-04-24 14:40:00,81.12,81.13,81.12,81.13,17294.0,80.4814,80.4913,80.4814,80.4913,17294.0
2025-04-24 14:45:00,81.13,81.13,81.11,81.12,116763.0,80.4913,80.4913,80.4715,80.4814,116763.0
2025-04-24 14:50:00,81.12,81.12,81.11,81.12,16372.0,80.4814,80.4814,80.4715,80.4814,16372.0
2025-04-24 14:55:00,81.12,81.14,81.11,81.13,58150.0,80.4814,80.5013,80.4715,80.4913,58150.0
2025-04-24 15:00:00,81.13,81.13,81.11,81.12,10752.0,80.4913,80.4913,80.4715,80.4814,10752.0
2025-04-24 15:05:00,81.12,81.12,81.1,81.11,11749.0,80.4814,80.4814,80.4616,80.4715,11749.0
2025-04-24 15:10:00,81.11,81.12,81.1,81.12,54948.0,80.4715,80.4814,80.4616,80.4814,54948.0
2025-04-24 15:15:00,81.12,81.12,81.1,81.12,453574.0,80.4814,80.4814,80.4616,80.4814,453574.0
2025-04-24 15:20:00,81.12,81.12,81.09,81.1,42043.0,80.4814,80.4814,80.4517,80.4616,42043.0
2025-04-24 15:25:00,81.1,81.11,81.08,81.09,61595.0,80.4616,80.4715,80.4417,80.4517,61595.0
2025-04-24 15:30:00,81.09,81.11,81.08,81.11,70450.0,80.4517,80.4715,80.4417,80.4715,70450.0
2025-04-24 15:35:00,81.11,81.14,81.1,81.14,96675.0,80.4715,80.5013,80.4616,80.5013,96675.0
2025-04-24 15:40:00,81.14,81.17,81.13,81.16,113703.0,80.5013,80.531,80.4913,80.5211,113703.0
2025-04-24 15:45:00,81.16,81.17,81.13,81.15,119739.0,80.5211,80.531,80.4913,80.5112,119739.0
2025-04-24 15:50:00,81.15,81.15,81.13,81.14,102851.0,80.5112,80.5112,80.4913,80.5013,102851.0
2025-04-24 15:55:00,81.14,81.15,81.12,81.15,323096.0,80.5013,80.5112,80.4814,80.5112,323096.0
2025-04-25 09:30:00,81.15,81.35,81.15,81.27,73424.0,80.5112,80.7096,80.5112,80.6302,73424.0
2025-04-25 09:35:00,81.26,81.31,81.25,81.3,28290.0,80.6203,80.6699,80.6104,80.66,28290.0
2025-04-25 09:40:00,81.3,81.31,81.27,81.28,17630.0,80.66,80.6699,80.6302,80.6402,17630.0
2025-04-25 09:45:00,81.28,81.29,81.26,81.27,19289.0,80.6402,80.6501,80.6203,80.6302,19289.0
2025-04-25 09:50:00,81.27,81.3,81.27,81.29,10967.0,80.6302,80.66,80.6302,80.6501,10967.0
2025-04-25 09:55:00,81.3,81.3,81.28,81.28,11682.0,80.66,80.66,80.6402,80.6402,11682.0
2025-04-25 10:00:00,81.28,81.28,81.25,81.27,25990.0,80.6402,80.6402,80.6104,80.6302,25990.0
2025-04-25 10:05:00,81.28,81.28,81.25,81.26,11360.0,80.6402,80.6402,80.6104,80.6203,11360.0
2025-04-25 10:10:00,81.26,81.29,81.25,81.29,37820.0,80.6203,80.6501,80.6104,80.6501,37820.0
2025-04-25 10:15:00,81.29,81.32,81.28,81.31,24958.0,80.6501,80.6798,80.6402,80.6699,24958.0
2025-04-25 10:20:00,81.32,81.32,81.29,81.31,20767.0,80.6798,80.6798,80.6501,80.6699,20767.0
2025-04-25 10:25:00,81.31,81.32,81.29,81.3,18928.0,80.6699,80.6798,80.6501,80.66,18928.0
2025-04-25 10:30:00,81.3,81.33,81.3,81.33,16244.0,80.66,80.6898,80.66,80.6898,16244.0
2025-04-25 10:35:00,81.34,81.35,81.32,81.34,15218.0,80.6997,80.7096,80.6798,80.6997,15218.0
2025-04-25 10:40:00,81.34,81.35,81.34,81.34,53939.0,80.6997,80.7096,80.6997,80.6997,53939.0
2025-04-25 10:45:00,81.34,81.35,81.31,81.31,13876.0,80.6997,80.7096,80.6699,80.6699,13876.0
2025-04-25 10:50:00,81.3,81.34,81.29,81.3,51870.0,80.66,80.6997,80.6501,80.66,51870.0
2025-04-25 10:55:00,81.29,81.31,81.27,81.31,96868.0,80.6501,80.6699,80.6302,80.6699,96868.0
2025-04-25 11:00:00,81.31,81.33,81.29,81.33,17678.0,80.6699,80.6898,80.6501,80.6898,17678.0
2025-04-25 11:05:00,81.33,81.35,81.31,81.35,5458.0,80.6898,80.7096,80.6699,80.7096,5458.0
2025-04-25 11:10:00,81.34,81.37,81.34,81.36,15112.0,80.6997,80.7294,80.6997,80.7195,15112.0
2025-04-25 11:15:00,81.36,81.38,81.36,81.36,7646.0,80.7195,80.7394,80.7195,80.7195,7646.0
2025-04-25 11:20:00,81.36,81.36,81.32,81.33,11795.0,80.7195,80.7195,80.6798,80.6898,11795.0
2025-04-25 11:25:00,81.33,81.33,81.31,81.31,13439.0,80.6898,80.6898,80.6699,80.6699,13439.0
2025-04-25 11:30:00,81.31,81.33,81.31,81.33,64139.0,80.6699,80.6898,80.6699,80.6898,64139.0
2025-04-25 11:35:00,81.34,81.36,81.33,81.36,28562.0,80.6997,80.7195,80.6898,80.7195,28562.0
2025-04-25 11:40:00,81.35,81.38,81.35,81.37,20253.0,80.7096,80.7394,80.7096,80.7294,20253.0
2025-04-25 11:45:00,81.38,81.41,81.37,81.41,20324.0,80.7394,80.7691,80.7294,80.7691,20324.0
2025-04-25 11:50:00,81.4,81.43,81.4,81.43,18402.0,80.7592,80.789,80.7592,80.789,18402.0
2025-04-25 11:55:00,81.42,81.44,81.42,81.43,12112.0,80.7791,80.7989,80.7791,80.789,12112.0
2025-04-25 12:00:00,81.44,81.46,81.43,81.45,18283.0,80.7989,80.8187,80.789,80.8088,18283.0
2025-04-25 12:05:00,81.44,81.47,81.44,81.46,4086.0,80.7989,80.8287,80.7989,80.8187,4086.0
2025-04-25 12:10:00,81.46,81.47,81.46,81.47,8366.0,80.8187,80.8287,80.8187,80.8287,8366.0
2025-04-25 12:15:00,81.47,81.47,81.45,81.45,34859.0,80.8287,80.8287,80.8088,80.8088,34859.0
2025-04-25 12:20:00,81.45,81.47,81.45,81.46,6727.0,80.8088,80.8287,80.8088,80.8187,6727.0
2025-04-25 12:25:00,81.46,81.47,81.45,81.45,14395.0,80.8187,80.8287,80.8088,80.8088,14395.0
2025-04-25 12:30:00,81.45,81.46,81.45,81.45,52357.0,80.8088,80.8187,80.8088,80.8088,52357.0
2025-04-25 12:35:00,81.45,81.46,81.45,81.46,27110.0,80.8088,80.8187,80.8088,80.8187,27110.0
2025-04-25 12:40:00,81.45,81.46,81.44,81.44,17034.0,80.8088,80.8187,80.7989,80.7989,17034.0
2025-04-25 12:45:00,81.45,81.45,81.42,81.43,22879.0,80.8088,80.8088,80.7791,80.789,22879.0
2025-04-25 12:50:00,81.43,81.43,81.41,81.42,22666.0,80.789,80.789,80.7691,80.7791,22666.0
2025-04-25 12:55:00,81.42,81.43,81.41,81.42,64877.0,80.7791,80.789,80.7691,80.7791,64877.0
2025-04-25 13:00:00,81.42,81.43,81.41,81.42,40122.0,80.7791,80.789,80.7691,80.7791,40122.0
2025-04-25 13:05:00,81.42,81.43,81.41,81.42,12250.0,80.7791,80.789,80.7691,80.7791,12250.0
2025-04-25 13:10:00,81.42,81.42,81.4,81.42,19573.0,80.7791,80.7791,80.7592,80.7791,19573.0
2025-04-25 13:15:00,81.42,81.44,81.41,81.44,15000.0,80.7791,80.7989,80.7691,80.7989,15000.0
2025-04-25 13:20:00,81.44,81.45,81.43,81.44,26211.0,80.7989,80.8088,80.789,80.7989,26211.0
2025-04-25 13:25:00,81.44,81.45,81.43,81.44,51712.0,80.7989,80.8088,80.789,80.7989,51712.0
2025-04-25 13:30:00,81.45,81.47,81.44,81.47,26366.0,80.8088,80.8287,80.7989,80.8287,26366.0
2025-04-25 13:35:00,81.47,81.48,81.44,81.44,431056.0,80.8287,80.8386,80.7989,80.7989,431056.0
2025-04-25 13:40:00,81.44,81.45,81.43,81.45,24167.0,80.7989,80.8088,80.789,80.8088,24167.0
2025-04-25 13:45:00,81.45,81.47,81.45,81.47,17109.0,80.8088,80.8287,80.8088,80.8287,17109.0
2025-04-25 13:50:00,81.46,81.47,81.45,81.45,10486.0,80.8187,80.8287,80.8088,80.8088,10486.0
2025-04-25 13:55:00,81.45,81.48,81.45,81.48,26717.0,80.8088,80.8386,80.8088,80.8386,26717.0
2025-04-25 14:00:00,81.48,81.48,81.47,81.48,14444.0,80.8386,80.8386,80.8287,80.8386,14444.0
2025-04-25 14:05:00,81.48,81.49,81.46,81.48,18431.0,80.8386,80.8485,80.8187,80.8386,18431.0
2025-04-25 14:10:00,81.47,81.48,81.46,81.48,8908.0,80.8287,80.8386,80.8187,80.8386,8908.0
2025-04-25 14:15:00,81.48,81.48,81.46,81.47,8532.0,80.8386,80.8386,80.8187,80.8287,8532.0
2025-04-25 14:20:00,81.47,81.47,81.46,81.46,28734.0,80.8287,80.8287,80.8187,80.8187,28734.0
2025-04-25 14:25:00,81.47,81.47,81.44,81.45,13335.0,80.8287,80.8287,80.7989,80.8088,13335.0
2025-04-25 14:30:00,81.45,81.48,81.45,81.48,75516.0,80.8088,80.8386,80.8088,80.8386,75516.0
2025-04-25 14:35:00,81.47,81.48,81.46,81.48,10022.0,80.8287,80.8386,80.8187,80.8386,10022.0
2025-04-25 14:40:00,81.48,81.48,81.46,81.48,19187.0,80.8386,80.8386,80.8187,80.8386,19187.0
2025-04-25 14:45:00,81.47,81.48,81.47,81.48,12609.0,80.8287,80.8386,80.8287,80.8386,12609.0
2025-04-25 14:50:00,81.48,81.48,81.45,81.46,13136.0,80.8386,80.8386,80.8088,80.8187,13136.0
2025-04-25 14:55:00,81.46,81.46,81.43,81.44,240896.0,80.8187,80.8187,80.789,80.7989,240896.0
2025-04-25 15:00:00,81.44,81.46,81.43,81.45,15584.0,80.7989,80.8187,80.789,80.8088,15584.0
2025-04-25 15:05:00,81.45,81.46,81.43,81.44,19927.0,80.8088,80.8187,80.789,80.7989,19927.0
2025-04-25 15:10:00,81.44,81.44,81.43,81.44,10442.0,80.7989,80.7989,80.789,80.7989,10442.0
2025-04-25 15:15:00,81.44,81.44,81.41,81.42,519235.0,80.7989,80.7989,80.7691,80.7791,519235.0
2025-04-25 15:20:00,81.42,81.44,81.41,81.42,38043.0,80.7791,80.7989,80.7691,80.7791,38043.0
2025-04-25 15:25:00,81.42,81.43,81.41,81.42,42882.0,80.7791,80.789,80.7691,80.7791,42882.0
2025-04-25 15:30:00,81.42,81.43,81.41,81.42,67267.0,80.7791,80.789,80.7691,80.7791,67267.0
2025-04-25 15:35:00,81.43,81.46,81.43,81.45,51573.0,80.789,80.8187,80.789,80.8088,51573.0
2025-04-25 15:40:00,81.45,81.46,81.44,81.45,43426.0,80.8088,80.8187,80.7989,80.8088,43426.0
2025-04-25 15:45:00,81.45,81.47,81.44,81.45,116158.0,80.8088,80.8287,80.7989,80.8088,116158.0
2025-04-25 15:50:00,81.45,81.5,81.45,81.5,203436.0,80.8088,80.8584,80.8088,80.8584,203436.0
2025-04-25 15:55:00,81.49,81.5,81.47,81.48,230844.0,80.8485,80.8584,80.8287,80.8386,230844.0
2025-04-28 09:30:00,81.49,81.49,81.31,81.43,37069.0,80.8485,80.8485,80.6699,80.789,37069.0
2025-04-28 09:35:00,81.44,81.45,81.42,81.44,229000.0,80.7989,80.8088,80.7791,80.7989,229000.0
2025-04-28 09:40:00,81.44,81.48,81.43,81.48,39045.0,80.7989,80.8386,80.789,80.8386,39045.0
2025-04-28 09:45:00,81.47,81.48,81.46,81.48,58950.0,80.8287,80.8386,80.8187,80.8386,58950.0
2025-04-28 09:50:00,81.48,81.49,81.44,81.45,55040.0,80.8386,80.8485,80.7989,80.8088,55040.0
2025-04-28 09:55:00,81.45,81.45,81.43,81.44,35976.0,80.8088,80.8088,80.789,80.7989,35976.0
2025-04-28 10:00:00,81.45,81.49,81.44,81.48,35474.0,80.8088,80.8485,80.7989,80.8386,35474.0
2025-04-28 10:05:00,81.48,81.51,81.46,81.51,34113.0,80.8386,80.8683,80.8187,80.8683,34113.0
2025-04-28 10:10:00,81.51,81.51,81.49,81.5,24765.0,80.8683,80.8683,80.8485,80.8584,24765.0
2025-04-28 10:15:00,81.51,81.53,81.5,81.53,200422.0,80.8683,80.8882,80.8584,80.8882,200422.0
2025-04-28 10:20:00,81.53,81.54,81.48,81.5,75049.0,80.8882,80.8981,80.8386,80.8584,75049.0
2025-04-28 10:25:00,81.5,81.5,81.46,81.48,41067.0,80.8584,80.8584,80.8187,80.8386,41067.0
2025-04-28 10:30:00,81.49,81.5,81.48,81.49,50735.0,80.8485,80.8584,80.8386,80.8485,50735.0
2025-04-28 10:35:00,81.5,81.54,81.49,81.54,18700.0,80.8584,80.8981,80.8485,80.8981,18700.0
2025-04-28 10:40:00,81.54,81.55,81.52,81.54,44086.0,80.8981,80.908,80.8783,80.8981,44086.0
2025-04-28 10:45:00,81.55,81.55,81.54,81.54,11791.0,80.908,80.908,80.8981,80.8981,11791.0
2025-04-28 10:50:00,81.54,81.58,81.54,81.56,18052.0,80.8981,80.9378,80.8981,80.918,18052.0
2025-04-28 10:55:00,81.56,81.57,81.53,81.55,23382.0,80.918,80.9279,80.8882,80.908,23382.0
2025-04-28 11:00:00,81.56,81.59,81.55,81.57,647830.0,80.918,80.9477,80.908,80.9279,647830.0
2025-04-28 11:05:00,81.58,81.58,81.54,81.55,18818.0,80.9378,80.9378,80.8981,80.908,18818.0
2025-04-28 11:10:00,81.55,81.56,81.53,81.55,14087.0,80.908,80.918,80.8882,80.908,14087.0
2025-04-28 11:15:00,81.54,81.55,81.52,81.53,60313.0,80.8981,80.908,80.8783,80.8882,60313.0
2025-04-28 11:20:00,81.53,81.54,81.5,81.53,23394.0,80.8882,80.8981,80.8584,80.8882,23394.0
2025-04-28 11:25:00,81.54,81.54,81.5,81.51,26419.0,80.8981,80.8981,80.8584,80.8683,26419.0
2025-04-28 11:30:00,81.5,81.51,81.49,81.49,15807.0,80.8584,80.8683,80.8485,80.8485,15807.0
2025-04-28 11:35:00,81.49,81.53,81.49,81.52,34723.0,80.8485,80.8882,80.8485,80.8783,34723.0
2025-04-28 11:40:00,81.52,81.55,81.51,81.53,113641.0,80.8783,80.908,80.8683,80.8882,113641.0
2025-04-28 11:45:00,81.53,81.55,81.52,81.54,78597.0,80.8882,80.908,80.8783,80.8981,78597.0
2025-04-28 11:50:00,81.54,81.56,81.53,81.55,68712.0,80.8981,80.918,80.8882,80.908,68712.0
2025-04-28 11:55:00,81.55,81.56,81.54,81.55,16188.0,80.908,80.918,80.8981,80.908,16188.0
2025-04-28 12:00:00,81.55,81.55,81.53,81.53,30427.0,80.908,80.908,80.8882,80.8882,30427.0
2025-04-28 12:05:00,81.53,81.54,81.52,81.53,29971.0,80.8882,80.8981,80.8783,80.8882,29971.0
2025-04-28 12:10:00,81.55,81.55,81.53,81.54,15051.0,80.908,80.908,80.8882,80.8981,15051.0
2025-04-28 12:15:00,81.53,81.54,81.52,81.54,285822.0,80.8882,80.8981,80.8783,80.8981,285822.0
2025-04-28 12:20:00,81.54,81.54,81.53,81.53,13281.0,80.8981,80.8981,80.8882,80.8882,13281.0
2025-04-28 12:25:00,81.54,81.54,81.52,81.54,18690.0,80.8981,80.8981,80.8783,80.8981,18690.0
2025-04-28 12:30:00,81.53,81.54,81.52,81.53,14303.0,80.8882,80.8981,80.8783,80.8882,14303.0
2025-04-28 12:35:00,81.53,81.58,81.52,81.58,209115.0,80.8882,80.9378,80.8783,80.9378,209115.0
2025-04-28 12:40:00,81.58,81.61,81.57,81.61,30835.0,80.9378,80.9676,80.9279,80.9676,30835.0
2025-04-28 12:45:00,81.61,81.62,81.6,81.61,9162.0,80.9676,80.9775,80.9576,80.9676,9162.0
2025-04-28 12:50:00,81.61,81.62,81.6,81.61,31599.0,80.9676,80.9775,80.9576,80.9676,31599.0
2025-04-28 12:55:00,81.61,81.63,81.6,81.62,66738.0,80.9676,80.9874,80.9576,80.9775,66738.0
2025-04-28 13:00:00,81.61,81.64,81.61,81.64,29056.0,80.9676,80.9973,80.9676,80.9973,29056.0
2025-04-28 13:05:00,81.64,81.65,81.62,81.63,86618.0,80.9973,81.0072,80.9775,80.9874,86618.0
2025-04-28 13:10:00,81.63,81.64,81.6,81.61,65595.0,80.9874,80.9973,80.9576,80.9676,65595.0
2025-04-28 13:15:00,81.61,81.61,81.59,81.59,70071.0,80.9676,80.9676,80.9477,80.9477,70071.0
2025-04-28 13:20:00,81.59,81.61,81.59,81.59,54733.0,80.9477,80.9676,80.9477,80.9477,54733.0
2025-04-28 13:25:00,81.59,81.6,81.58,81.59,55006.0,80.9477,80.9576,80.9378,80.9477,55006.0
2025-04-28 13:30:00,81.59,81.59,81.56,81.56,22767.0,80.9477,80.9477,80.918,80.918,22767.0
2025-04-28 13:35:00,81.56,81.58,81.56,81.58,47832.0,80.918,80.9378,80.918,80.9378,47832.0
2025-04-28 13:40:00,81.59,81.59,81.58,81.59,10176.0,80.9477,80.9477,80.9378,80.9477,10176.0
2025-04-28 13:45:00,81.59,81.61,81.58,81.59,18883.0,80.9477,80.9676,80.9378,80.9477,18883.0
2025-04-28 13:50:00,81.59,81.6,81.58,81.58,15465.0,80.9477,80.9576,80.9378,80.9378,15465.0
2025-04-28 13:55:00,81.58,81.58,81.57,81.58,21932.0,80.9378,80.9378,80.9279,80.9378,21932.0
2025-04-28 14:00:00,81.58,81.6,81.57,81.6,62752.0,80.9378,80.9576,80.9279,80.9576,62752.0
2025-04-28 14:05:00,81.6,81.6,81.58,81.59,43009.0,80.9576,80.9576,80.9378,80.9477,43009.0
2025-04-28 14:10:00,81.59,81.6,81.58,81.59,25928.0,80.9477,80.9576,80.9378,80.9477,25928.0
2025-04-28 14:15:00,81.59,81.6,81.59,81.59,14113.0,80.9477,80.9576,80.9477,80.9477,14113.0
2025-04-28 14:20:00,81.59,81.61,81.58,81.61,484832.0,80.9477,80.9676,80.9378,80.9676,484832.0
2025-04-28 14:25:00,81.61,81.62,81.6,81.62,68131.0,80.9676,80.9775,80.9576,80.9775,68131.0
2025-04-28 14:30:00,81.62,81.63,81.61,81.62,118543.0,80.9775,80.9874,80.9676,80.9775,118543.0
2025-04-28 14:35:00,81.62,81.63,81.61,81.63,292616.0,80.9775,80.9874,80.9676,80.9874,292616.0
2025-04-28 14:40:00,81.63,81.65,81.61,81.62,94229.0,80.9874,81.0072,80.9676,80.9775,94229.0
2025-04-28 14:45:00,81.61,81.62,81.6,81.62,126847.0,80.9676,80.9775,80.9576,80.9775,126847.0
2025-04-28 14:50:00,81.62,81.63,81.61,81.62,88269.0,80.9775,80.9874,80.9676,80.9775,88269.0
2025-04-28 14:55:00,81.62,81.67,81.61,81.66,113953.0,80.9775,81.0271,80.9676,81.0172,113953.0
2025-04-28 15:00:00,81.65,81.67,81.64,81.67,44844.0,81.0072,81.0271,80.9973,81.0271,44844.0
2025-04-28 15:05:00,81.67,81.7,81.66,81.7,45655.0,81.0271,81.0568,81.0172,81.0568,45655.0
2025-04-28 15:10:00,81.7,81.7,81.68,81.7,246801.0,81.0568,81.0568,81.037,81.0568,246801.0
2025-04-28 15:15:00,81.7,81.72,81.69,81.7,244828.0,81.0568,81.0767,81.0469,81.0568,244828.0
2025-04-28 15:20:00,81.71,81.72,81.7,81.72,108470.0,81.0668,81.0767,81.0568,81.0767,108470.0
2025-04-28 15:25:00,81.72,81.72,81.68,81.69,35054.0,81.0767,81.0767,81.037,81.0469,35054.0
2025-04-28 15:30:00,81.69,81.7,81.68,81.69,60601.0,81.0469,81.0568,81.037,81.0469,60601.0
2025-04-28 15:35:00,81.69,81.69,81.67,81.67,39480.0,81.0469,81.0469,81.0271,81.0271,39480.0
2025-04-28 15:40:00,81.67,81.68,81.66,81.66,53402.0,81.0271,81.037,81.0172,81.0172,53402.0
2025-04-28 15:45:00,81.67,81.67,81.63,81.64,21950.0,81.0271,81.0271,80.9874,80.9973,21950.0
2025-04-28 15:50:00,81.64,81.68,81.63,81.67,57877.0,80.9973,81.037,80.9874,81.0271,57877.0
2025-04-28 15:55:00,81.68,81.7,81.67,81.69,164120.0,81.037,81.0568,81.0271,81.0469,164120.0
2025-04-29 09:30:00,81.59,81.68,81.54,81.65,70783.0,80.9477,81.037,80.8981,81.0072,70783.0
2025-04-29 09:35:00,81.64,81.69,81.64,81.68,72484.0,80.9973,81.0469,80.9973,81.037,72484.0
2025-04-29 09:40:00,81.67,81.71,81.66,81.7,205826.0,81.0271,81.0668,81.0172,81.0568,205826.0
2025-04-29 09:45:00,81.7,81.74,81.7,81.74,281678.0,81.0568,81.0965,81.0568,81.0965,281678.0
2025-04-29 09:50:00,81.74,81.76,81.71,81.73,41862.0,81.0965,81.1164,81.0668,81.0866,41862.0
2025-04-29 09:55:00,81.73,81.77,81.72,81.76,20776.0,81.0866,81.1263,81.0767,81.1164,20776.0
2025-04-29 10:00:00,81.76,81.81,81.75,81.76,248502.0,81.1164,81.166,81.1065,81.1164,248502.0
2025-04-29 10:05:00,81.77,81.77,81.73,81.75,84798.0,81.1263,81.1263,81.0866,81.1065,84798.0
2025-04-29 10:10:00,81.75,81.75,81.71,81.73,24664.0,81.1065,81.1065,81.0668,81.0866,24664.0
2025-04-29 10:15:00,81.73,81.75,81.71,81.75,64469.0,81.0866,81.1065,81.0668,81.1065,64469.0
2025-04-29 10:20:00,81.75,81.76,81.72,81.76,21656.0,81.1065,81.1164,81.0767,81.1164,21656.0
2025-04-29 10:25:00,81.76,81.78,81.75,81.75,23390.0,81.1164,81.1362,81.1065,81.1065,23390.0
2025-04-29 10:30:00,81.76,81.79,81.74,81.74,151912.0,81.1164,81.1461,81.0965,81.0965,151912.0
2025-04-29 10:35:00,81.74,81.77,81.74,81.74,127321.0,81.0965,81.1263,81.0965,81.0965,127321.0
2025-04-29 10:40:00,81.74,81.76,81.72,81.73,146477.0,81.0965,81.1164,81.0767,81.0866,146477.0
2025-04-29 10:45:00,81.72,81.75,81.72,81.73,191345.0,81.0767,81.1065,81.0767,81.0866,191345.0
2025-04-29 10:50:00,81.73,81.76,81.72,81.75,116494.0,81.0866,81.1164,81.0767,81.1065,116494.0
2025-04-29 10:55:00,81.75,81.76,81.72,81.75,136842.0,81.1065,81.1164,81.0767,81.1065,136842.0
2025-04-29 11:00:00,81.75,81.77,81.74,81.75,163814.0,81.1065,81.1263,81.0965,81.1065,163814.0
2025-04-29 11:05:00,81.75,81.78,81.75,81.77,89670.0,81.1065,81.1362,81.1065,81.1263,89670.0
2025-04-29 11:10:00,81.77,81.79,81.76,81.77,26509.0,81.1263,81.1461,81.1164,81.1263,26509.0
2025-04-29 11:15:00,81.77,81.79,81.76,81.78,17573.0,81.1263,81.1461,81.1164,81.1362,17573.0
2025-04-29 11:20:00,81.78,81.78,81.77,81.78,4834.0,81.1362,81.1362,81.1263,81.1362,4834.0
2025-04-29 11:25:00,81.78,81.78,81.76,81.77,13312.0,81.1362,81.1362,81.1164,81.1263,13312.0
2025-04-29 11:30:00,81.77,81.79,81.76,81.78,217108.0,81.1263,81.1461,81.1164,81.1362,217108.0
2025-04-29 11:35:00,81.78,81.79,81.76,81.77,58713.0,81.1362,81.1461,81.1164,81.1263,58713.0
2025-04-29 11:40:00,81.77,81.79,81.77,81.78,32951.0,81.1263,81.1461,81.1263,81.1362,32951.0
2025-04-29 11:45:00,81.79,81.79,81.76,81.77,56062.0,81.1461,81.1461,81.1164,81.1263,56062.0
2025-04-29 11:50:00,81.77,81.78,81.76,81.77,67422.0,81.1263,81.1362,81.1164,81.1263,67422.0
2025-04-29 11:55:00,81.78,81.79,81.77,81.78,37916.0,81.1362,81.1461,81.1263,81.1362,37916.0
2025-04-29 12:00:00,81.78,81.8,81.77,81.8,75221.0,81.1362,81.1561,81.1263,81.1561,75221.0
2025-04-29 12:05:00,81.79,81.81,81.79,81.81,82391.0,81.1461,81.166,81.1461,81.166,82391.0
2025-04-29 12:10:00,81.81,81.84,81.81,81.83,58093.0,81.166,81.1957,81.166,81.1858,58093.0
2025-04-29 12:15:00,81.83,81.83,81.81,81.83,48757.0,81.1858,81.1858,81.166,81.1858,48757.0
2025-04-29 12:20:00,81.83,81.84,81.82,81.82,46479.0,81.1858,81.1957,81.1759,81.1759,46479.0
2025-04-29 12:25:00,81.83,81.86,81.82,81.84,39599.0,81.1858,81.2156,81.1759,81.1957,39599.0
2025-04-29 12:30:00,81.84,81.85,81.81,81.82,16712.0,81.1957,81.2057,81.166,81.1759,16712.0
2025-04-29 12:35:00,81.83,81.83,81.82,81.82,12308.0,81.1858,81.1858,81.1759,81.1759,12308.0
2025-04-29 12:40:00,81.83,81.84,81.81,81.83,22359.0,81.1858,81.1957,81.166,81.1858,22359.0
2025-04-29 12:45:00,81.83,81.84,81.79,81.8,24926.0,81.1858,81.1957,81.1461,81.1561,24926.0
2025-04-29 12:50:00,81.79,81.81,81.78,81.79,30245.0,81.1461,81.166,81.1362,81.1461,30245.0
2025-04-29 12:55:00,81.78,81.8,81.76,81.78,25540.0,81.1362,81.1561,81.1164,81.1362,25540.0
2025-04-29 13:00:00,81.78,81.8,81.78,81.8,22935.0,81.1362,81.1561,81.1362,81.1561,22935.0
2025-04-29 13:05:00,81.79,81.8,81.79,81.79,32874.0,81.1461,81.1561,81.1461,81.1461,32874.0
2025-04-29 13:10:00,81.79,81.8,81.78,81.79,114861.0,81.1461,81.1561,81.1362,81.1461,114861.0
2025-04-29 13:15:00,81.79,81.79,81.77,81.78,138862.0,81.1461,81.1461,81.1263,81.1362,138862.0
2025-04-29 13:20:00,81.78,81.78,81.77,81.78,83256.0,81.1362,81.1362,81.1263,81.1362,83256.0
2025-04-29 13:25:00,81.78,81.79,81.77,81.79,114952.0,81.1362,81.1461,81.1263,81.1461,114952.0
2025-04-29 13:30:00,81.79,81.79,81.78,81.79,63340.0,81.1461,81.1461,81.1362,81.1461,63340.0
2025-04-29 13:35:00,81.79,81.81,81.78,81.81,98373.0,81.1461,81.166,81.1362,81.166,98373.0
2025-04-29 13:40:00,81.81,81.82,81.8,81.81,67472.0,81.166,81.1759,81.1561,81.166,67472.0
2025-04-29 13:45:00,81.81,81.81,81.79,81.81,60232.0,81.166,81.166,81.1461,81.166,60232.0
2025-04-29 13:50:00,81.8,81.81,81.8,81.81,56428.0,81.1561,81.166,81.1561,81.166,56428.0
2025-04-29 13:55:00,81.8,81.81,81.8,81.8,14658.0,81.1561,81.166,81.1561,81.1561,14658.0
2025-04-29 14:00:00,81.81,81.83,81.8,81.82,73344.0,81.166,81.1858,81.1561,81.1759,73344.0
2025-04-29 14:05:00,81.81,81.84,81.81,81.83,45024.0,81.166,81.1957,81.166,81.1858,45024.0
2025-04-29 14:10:00,81.83,81.85,81.82,81.85,210505.0,81.1858,81.2057,81.1759,81.2057,210505.0
2025-04-29 14:15:00,81.84,81.85,81.83,81.83,29574.0,81.1957,81.2057,81.1858,81.1858,29574.0
2025-04-29 14:20:00,81.84,81.84,81.82,81.83,215449.0,81.1957,81.1957,81.1759,81.1858,215449.0
2025-04-29 14:25:00,81.83,81.83,81.8,81.81,70407.0,81.1858,81.1858,81.1561,81.166,70407.0
2025-04-29 14:30:00,81.81,81.81,81.77,81.78,55169.0,81.166,81.166,81.1263,81.1362,55169.0
2025-04-29 14:35:00,81.78,81.79,81.77,81.79,61931.0,81.1362,81.1461,81.1263,81.1461,61931.0
2025-04-29 14:40:00,81.79,81.79,81.78,81.79,95982.0,81.1461,81.1461,81.1362,81.1461,95982.0
2025-04-29 14:45:00,81.79,81.79,81.76,81.78,44112.0,81.1461,81.1461,81.1164,81.1362,44112.0
2025-04-29 14:50:00,81.78,81.8,81.77,81.8,50305.0,81.1362,81.1561,81.1263,81.1561,50305.0
2025-04-29 14:55:00,81.8,81.81,81.79,81.81,79544.0,81.1561,81.166,81.1461,81.166,79544.0
2025-04-29 15:00:00,81.81,81.84,81.8,81.83,42961.0,81.166,81.1957,81.1561,81.1858,42961.0
2025-04-29 15:05:00,81.82,81.84,81.81,81.81,64353.0,81.1759,81.1957,81.166,81.166,64353.0
2025-04-29 15:10:00,81.81,81.82,81.8,81.8,49044.0,81.166,81.1759,81.1561,81.1561,49044.0
2025-04-29 15:15:00,81.8,81.82,81.79,81.81,89587.0,81.1561,81.1759,81.1461,81.166,89587.0
2025-04-29 15:20:00,81.81,81.83,81.8,81.81,51264.0,81.166,81.1858,81.1561,81.166,51264.0
2025-04-29 15:25:00,81.81,81.82,81.8,81.81,82229.0,81.166,81.1759,81.1561,81.166,82229.0
2025-04-29 15:30:00,81.81,81.82,81.79,81.81,91569.0,81.166,81.1759,81.1461,81.166,91569.0
2025-04-29 15:35:00,81.81,81.82,81.8,81.81,54544.0,81.166,81.1759,81.1561,81.166,54544.0
2025-04-29 15:40:00,81.81,81.82,81.8,81.81,48370.0,81.166,81.1759,81.1561,81.166,48370.0
2025-04-29 15:45:00,81.81,81.82,81.8,81.81,65516.0,81.166,81.1759,81.1561,81.166,65516.0
2025-04-29 15:50:00,81.81,81.82,81.79,81.81,226233.0,81.166,81.1759,81.1461,81.166,226233.0
2025-04-29 15:55:00,81.81,81.84,81.8,81.83,259597.0,81.166,81.1957,81.1561,81.1858,259597.0
2025-04-30 09:30:00,81.65,81.75,81.63,81.69,42804.0,81.0072,81.1065,80.9874,81.0469,42804.0
2025-04-30 09:35:00,81.69,81.73,81.68,81.72,24890.0,81.0469,81.0866,81.037,81.0767,24890.0
2025-04-30 09:40:00,81.72,81.75,81.7,81.73,72787.0,81.0767,81.1065,81.0568,81.0866,72787.0
2025-04-30 09:45:00,81.72,81.73,81.69,81.72,18663.0,81.0767,81.0866,81.0469,81.0767,18663.0
2025-04-30 09:50:00,81.72,81.72,81.67,81.68,34649.0,81.0767,81.0767,81.0271,81.037,34649.0
2025-04-30 09:55:00,81.67,81.69,81.65,81.66,19088.0,81.0271,81.0469,81.0072,81.0172,19088.0
2025-04-30 10:00:00,81.68,81.69,81.62,81.68,78435.0,81.037,81.0469,80.9775,81.037,78435.0
2025-04-30 10:05:00,81.69,81.69,81.62,81.62,40139.0,81.0469,81.0469,80.9775,80.9775,40139.0
2025-04-30 10:10:00,81.62,81.67,81.62,81.67,143595.0,80.9775,81.0271,80.9775,81.0271,143595.0
2025-04-30 10:15:00,81.67,81.68,81.65,81.67,84724.0,81.0271,81.037,81.0072,81.0271,84724.0
2025-04-30 10:20:00,81.69,81.69,81.67,81.69,14711.0,81.0469,81.0469,81.0271,81.0469,14711.0
2025-04-30 10:25:00,81.68,81.68,81.64,81.67,31771.0,81.037,81.037,80.9973,81.0271,31771.0
2025-04-30 10:30:00,81.67,81.69,81.66,81.67,15380.0,81.0271,81.0469,81.0172,81.0271,15380.0
2025-04-30 10:35:00,81.67,81.71,81.65,81.66,17035.0,81.0271,81.0668,81.0072,81.0172,17035.0
2025-04-30 10:40:00,81.66,81.67,81.64,81.67,9132.0,81.0172,81.0271,80.9973,81.0271,9132.0
2025-04-30 10:45:00,81.67,81.73,81.67,81.73,41555.0,81.0271,81.0866,81.0271,81.0866,41555.0
2025-04-30 10:50:00,81.73,81.76,81.72,81.75,430227.0,81.0866,81.1164,81.0767,81.1065,430227.0
2025-04-30 10:55:00,81.75,81.76,81.73,81.73,33399.0,81.1065,81.1164,81.0866,81.0866,33399.0
2025-04-30 11:00:00,81.74,81.8,81.74,81.77,15834.0,81.0965,81.1561,81.0965,81.1263,15834.0
2025-04-30 11:05:00,81.78,81.78,81.74,81.75,22134.0,81.1362,81.1362,81.0965,81.1065,22134.0
2025-04-30 11:10:00,81.75,81.79,81.74,81.78,18760.0,81.1065,81.1461,81.0965,81.1362,18760.0
2025-04-30 11:15:00,81.78,81.79,81.76,81.77,21308.0,81.1362,81.1461,81.1164,81.1263,21308.0
2025-04-30 11:20:00,81.77,81.79,81.76,81.78,47222.0,81.1263,81.1461,81.1164,81.1362,47222.0
2025-04-30 11:25:00,81.78,81.8,81.75,81.78,80244.0,81.1362,81.1561,81.1065,81.1362,80244.0
2025-04-30 11:30:00,81.78,81.78,81.74,81.75,93694.0,81.1362,81.1362,81.0965,81.1065,93694.0
2025-04-30 11:35:00,81.73,81.75,81.73,81.73,14103.0,81.0866,81.1065,81.0866,81.0866,14103.0
2025-04-30 11:40:00,81.73,81.75,81.7,81.71,26266.0,81.0866,81.1065,81.0568,81.0668,26266.0
2025-04-30 11:45:00,81.7,81.73,81.7,81.72,39133.0,81.0568,81.0866,81.0568,81.0767,39133.0
2025-04-30 11:50:00,81.72,81.76,81.72,81.76,20949.0,81.0767,81.1164,81.0767,81.1164,20949.0
2025-04-30 11:55:00,81.75,81.75,81.72,81.73,64062.0,81.1065,81.1065,81.0767,81.0866,64062.0
2025-04-30 12:00:00,81.73,81.73,81.71,81.71,65410.0,81.0866,81.0866,81.0668,81.0668,65410.0
2025-04-30 12:05:00,81.71,81.71,81.68,81.69,27485.0,81.0668,81.0668,81.037,81.0469,27485.0
2025-04-30 12:10:00,81.69,81.69,81.66,81.67,24649.0,81.0469,81.0469,81.0172,81.0271,24649.0
2025-04-30 12:15:00,81.67,81.7,81.67,81.69,21566.0,81.0271,81.0568,81.0271,81.0469,21566.0
2025-04-30 12:20:00,81.69,81.7,81.66,81.67,35225.0,81.0469,81.0568,81.0172,81.0271,35225.0
2025-04-30 12:25:00,81.67,81.67,81.64,81.65,64534.0,81.0271,81.0271,80.9973,81.0072,64534.0
2025-04-30 12:30:00,81.65,81.67,81.64,81.67,107292.0,81.0072,81.0271,80.9973,81.0271,107292.0
2025-04-30 12:35:00,81.67,81.7,81.66,81.7,85584.0,81.0271,81.0568,81.0172,81.0568,85584.0
2025-04-30 12:40:00,81.7,81.71,81.68,81.7,59451.0,81.0568,81.0668,81.037,81.0568,59451.0
2025-04-30 12:45:00,81.7,81.72,81.69,81.71,23258.0,81.0568,81.0767,81.0469,81.0668,23258.0
2025-04-30 12:50:00,81.7,81.73,81.7,81.7,41580.0,81.0568,81.0866,81.0568,81.0568,41580.0
2025-04-30 12:55:00,81.7,81.74,81.7,81.74,28457.0,81.0568,81.0965,81.0568,81.0965,28457.0
2025-04-30 13:00:00,81.74,81.74,81.71,81.72,57744.0,81.0965,81.0965,81.0668,81.0767,57744.0
2025-04-30 13:05:00,81.71,81.71,81.67,81.67,29841.0,81.0668,81.0668,81.0271,81.0271,29841.0
2025-04-30 13:10:00,81.67,81.69,81.67,81.67,28986.0,81.0271,81.0469,81.0271,81.0271,28986.0
2025-04-30 13:15:00,81.67,81.7,81.67,81.7,25833.0,81.0271,81.0568,81.0271,81.0568,25833.0
2025-04-30 13:20:00,81.7,81.71,81.68,81.69,24975.0,81.0568,81.0668,81.037,81.0469,24975.0
2025-04-30 13:25:00,81.69,81.73,81.68,81.73,54636.0,81.0469,81.0866,81.037,81.0866,54636.0
2025-04-30 13:30:00,81.73,81.74,81.72,81.73,49432.0,81.0866,81.0965,81.0767,81.0866,49432.0
2025-04-30 13:35:00,81.73,81.75,81.72,81.75,77330.0,81.0866,81.1065,81.0767,81.1065,77330.0
2025-04-30 13:40:00,81.74,81.74,81.72,81.74,30455.0,81.0965,81.0965,81.0767,81.0965,30455.0
2025-04-30 13:45:00,81.73,81.74,81.72,81.72,24689.0,81.0866,81.0965,81.0767,81.0767,24689.0
2025-04-30 13:50:00,81.73,81.73,81.72,81.72,22862.0,81.0866,81.0866,81.0767,81.0767,22862.0
2025-04-30 13:55:00,81.72,81.74,81.7,81.7,35830.0,81.0767,81.0965,81.0568,81.0568,35830.0
2025-04-30 14:00:00,81.7,81.72,81.7,81.72,36431.0,81.0568,81.0767,81.0568,81.0767,36431.0
2025-04-30 14:05:00,81.72,81.72,81.66,81.67,44100.0,81.0767,81.0767,81.0172,81.0271,44100.0
2025-04-30 14:10:00,81.68,81.73,81.67,81.67,55911.0,81.037,81.0866,81.0271,81.0271,55911.0
2025-04-30 14:15:00,81.67,81.68,81.63,81.63,103489.0,81.0271,81.037,80.9874,80.9874,103489.0
2025-04-30 14:20:00,81.63,81.66,81.61,81.66,142301.0,80.9874,81.0172,80.9676,81.0172,142301.0
2025-04-30 14:25:00,81.66,81.66,81.6,81.62,27411.0,81.0172,81.0172,80.9576,80.9775,27411.0
2025-04-30 14:30:00,81.62,81.65,81.62,81.62,38639.0,80.9775,81.0072,80.9775,80.9775,38639.0
2025-04-30 14:35:00,81.63,81.63,81.6,81.62,31065.0,80.9874,80.9874,80.9576,80.9775,31065.0
2025-04-30 14:40:00,81.62,81.62,81.59,81.59,27980.0,80.9775,80.9775,80.9477,80.9477,27980.0
2025-04-30 14:45:00,81.59,81.61,81.58,81.59,82685.0,80.9477,80.9676,80.9378,80.9477,82685.0
2025-04-30 14:50:00,81.59,81.62,81.57,81.58,44192.0,80.9477,80.9775,80.9279,80.9378,44192.0
2025-04-30 14:55:00,81.58,81.6,81.57,81.59,128309.0,80.9378,80.9576,80.9279,80.9477,128309.0
2025-04-30 15:00:00,81.6,81.67,81.59,81.66,48166.0,80.9576,81.0271,80.9477,81.0172,48166.0
2025-04-30 15:05:00,81.66,81.68,81.65,81.67,39658.0,81.0172,81.037,81.0072,81.0271,39658.0
2025-04-30 15:10:00,81.67,81.71,81.67,81.7,38744.0,81.0271,81.0668,81.0271,81.0568,38744.0
2025-04-30 15:15:00,81.7,81.72,81.7,81.72,29542.0,81.0568,81.0767,81.0568,81.0767,29542.0
2025-04-30 15:20:00,81.72,81.74,81.71,81.73,90110.0,81.0767,81.0965,81.0668,81.0866,90110.0
2025-04-30 15:25:00,81.74,81.76,81.72,81.75,530577.0,81.0965,81.1164,81.0767,81.1065,530577.0
2025-04-30 15:30:00,81.76,81.76,81.73,81.76,172229.0,81.1164,81.1164,81.0866,81.1164,172229.0
2025-04-30 15:35:00,81.75,81.76,81.73,81.76,42590.0,81.1065,81.1164,81.0866,81.1164,42590.0
2025-04-30 15:40:00,81.76,81.78,81.75,81.78,38467.0,81.1164,81.1362,81.1065,81.1362,38467.0
2025-04-30 15:45:00,81.79,81.81,81.78,81.81,110948.0,81.1461,81.166,81.1362,81.166,110948.0
2025-04-30 15:50:00,81.81,81.86,81.8,81.83,139603.0,81.166,81.2156,81.1561,81.1858,139603.0
2025-04-30 15:55:00,81.83,81.85,81.71,81.77,2802932.0,81.1858,81.2057,81.0668,81.1263,2802932.0
2025-05-01 09:30:00,81.56,81.57,81.51,81.52,32881.0,81.2321,81.242,81.1823,81.1922,32881.0
2025-05-01 09:35:00,81.52,81.54,81.5,81.51,29620.0,81.1922,81.2122,81.1723,81.1823,29620.0
2025-05-01 09:40:00,81.51,81.54,81.49,81.53,62683.0,81.1823,81.2122,81.1624,81.2022,62683.0
2025-05-01 09:45:00,81.53,81.55,81.52,81.55,28251.0,81.2022,81.2221,81.1922,81.2221,28251.0
2025-05-01 09:50:00,81.55,81.58,81.55,81.57,14647.0,81.2221,81.252,81.2221,81.242,14647.0
2025-05-01 09:55:00,81.56,81.58,81.54,81.55,151521.0,81.2321,81.252,81.2122,81.2221,151521.0
2025-05-01 10:00:00,81.54,81.55,81.35,81.37,65694.0,81.2122,81.2221,81.0229,81.0428,65694.0
2025-05-01 10:05:00,81.37,81.41,81.36,81.38,347588.0,81.0428,81.0827,81.0329,81.0528,347588.0
2025-05-01 10:10:00,81.37,81.37,81.31,81.32,229368.0,81.0428,81.0428,80.9831,80.993,229368.0
2025-05-01 10:15:00,81.33,81.34,81.3,81.3,108619.0,81.003,81.013,80.9731,80.9731,108619.0
2025-05-01 10:20:00,81.29,81.32,81.28,81.31,76462.0,80.9632,80.993,80.9532,80.9831,76462.0
2025-05-01 10:25:00,81.31,81.31,81.26,81.27,122112.0,80.9831,80.9831,80.9333,80.9432,122112.0
2025-05-01 10:30:00,81.27,81.33,81.27,81.32,87701.0,80.9432,81.003,80.9432,80.993,87701.0
2025-05-01 10:35:00,81.32,81.33,81.3,81.33,57264.0,80.993,81.003,80.9731,81.003,57264.0
2025-05-01 10:40:00,81.33,81.34,81.28,81.3,382504.0,81.003,81.013,80.9532,80.9731,382504.0
2025-05-01 10:45:00,81.3,81.3,81.27,81.3,179213.0,80.9731,80.9731,80.9432,80.9731,179213.0
2025-05-01 10:50:00,81.3,81.33,81.29,81.32,59527.0,80.9731,81.003,80.9632,80.993,59527.0
2025-05-01 10:55:00,81.31,81.31,81.27,81.28,34963.0,80.9831,80.9831,80.9432,80.9532,34963.0
2025-05-01 11:00:00,81.28,81.3,81.27,81.3,33430.0,80.9532,80.9731,80.9432,80.9731,33430.0
2025-05-01 11:05:00,81.29,81.32,81.27,81.31,90661.0,80.9632,80.993,80.9432,80.9831,90661.0
2025-05-01 11:10:00,81.31,81.33,81.3,81.32,27028.0,80.9831,81.003,80.9731,80.993,27028.0
2025-05-01 11:15:00,81.32,81.32,81.28,81.29,30316.0,80.993,80.993,80.9532,80.9632,30316.0
2025-05-01 11:20:00,81.29,81.3,81.22,81.22,104832.0,80.9632,80.9731,80.8934,80.8934,104832.0
2025-05-01 11:25:00,81.22,81.24,81.2,81.23,18698.0,80.8934,80.9134,80.8735,80.9034,18698.0
2025-05-01 11:30:00,81.23,81.24,81.21,81.23,26292.0,80.9034,80.9134,80.8835,80.9034,26292.0
2025-05-01 11:35:00,81.23,81.25,81.22,81.23,23565.0,80.9034,80.9233,80.8934,80.9034,23565.0
2025-05-01 11:40:00,81.23,81.23,81.18,81.19,42439.0,80.9034,80.9034,80.8536,80.8636,42439.0
2025-05-01 11:45:00,81.19,81.2,81.15,81.17,42411.0,80.8636,80.8735,80.8237,80.8436,42411.0
2025-05-01 11:50:00,81.18,81.18,81.16,81.17,15016.0,80.8536,80.8536,80.8337,80.8436,15016.0
2025-05-01 11:55:00,81.17,81.21,81.16,81.2,217750.0,80.8436,80.8835,80.8337,80.8735,217750.0
2025-05-01 12:00:00,81.22,81.22,81.19,81.2,30450.0,80.8934,80.8934,80.8636,80.8735,30450.0
2025-05-01 12:05:00,81.21,81.22,81.19,81.2,31849.0,80.8835,80.8934,80.8636,80.8735,31849.0
2025-05-01 12:10:00,81.2,81.23,81.2,81.22,39470.0,80.8735,80.9034,80.8735,80.8934,39470.0
2025-05-01 12:15:00,81.22,81.22,81.17,81.19,20161.0,80.8934,80.8934,80.8436,80.8636,20161.0
2025-05-01 12:20:00,81.18,81.19,81.15,81.16,52985.0,80.8536,80.8636,80.8237,80.8337,52985.0
2025-05-01 12:25:00,81.16,81.18,81.14,81.17,71268.0,80.8337,80.8536,80.8138,80.8436,71268.0
2025-05-01 12:30:00,81.17,81.2,81.16,81.2,26807.0,80.8436,80.8735,80.8337,80.8735,26807.0
2025-05-01 12:35:00,81.2,81.24,81.19,81.23,476872.0,80.8735,80.9134,80.8636,80.9034,476872.0
2025-05-01 12:40:00,81.23,81.24,81.22,81.22,45924.0,80.9034,80.9134,80.8934,80.8934,45924.0
2025-05-01 12:45:00,81.23,81.23,81.22,81.22,13365.0,80.9034,80.9034,80.8934,80.8934,13365.0
2025-05-01 12:50:00,81.23,81.27,81.22,81.27,47397.0,80.9034,80.9432,80.8934,80.9432,47397.0
2025-05-01 12:55:00,81.27,81.29,81.26,81.27,38788.0,80.9432,80.9632,80.9333,80.9432,38788.0
2025-05-01 13:00:00,81.29,81.29,81.26,81.28,141405.0,80.9632,80.9632,80.9333,80.9532,141405.0
2025-05-01 13:05:00,81.28,81.28,81.27,81.28,52940.0,80.9532,80.9532,80.9432,80.9532,52940.0
2025-05-01 13:10:00,81.28,81.28,81.26,81.27,73577.0,80.9532,80.9532,80.9333,80.9432,73577.0
2025-05-01 13:15:00,81.27,81.29,81.26,81.28,72004.0,80.9432,80.9632,80.9333,80.9532,72004.0
2025-05-01 13:20:00,81.28,81.29,81.27,81.29,36738.0,80.9532,80.9632,80.9432,80.9632,36738.0
2025-05-01 13:25:00,81.29,81.3,81.27,81.29,26834.0,80.9632,80.9731,80.9432,80.9632,26834.0
2025-05-01 13:30:00,81.29,81.3,81.28,81.29,14031.0,80.9632,80.9731,80.9532,80.9632,14031.0
2025-05-01 13:35:00,81.29,81.3,81.27,81.28,21099.0,80.9632,80.9731,80.9432,80.9532,21099.0
2025-05-01 13:40:00,81.28,81.28,81.21,81.22,36445.0,80.9532,80.9532,80.8835,80.8934,36445.0
2025-05-01 13:45:00,81.22,81.23,81.19,81.2,35710.0,80.8934,80.9034,80.8636,80.8735,35710.0
2025-05-01 13:50:00,81.19,81.2,81.17,81.17,77545.0,80.8636,80.8735,80.8436,80.8436,77545.0
2025-05-01 13:55:00,81.17,81.18,81.13,81.14,98884.0,80.8436,80.8536,80.8038,80.8138,98884.0
2025-05-01 14:00:00,81.14,81.15,81.1,81.11,115618.0,80.8138,80.8237,80.7739,80.7839,115618.0
2025-05-01 14:05:00,81.11,81.14,81.1,81.14,176343.0,80.7839,80.8138,80.7739,80.8138,176343.0
2025-05-01 14:10:00,81.14,81.16,81.13,81.15,434911.0,80.8138,80.8337,80.8038,80.8237,434911.0
2025-05-01 14:15:00,81.15,81.15,81.11,81.12,95009.0,80.8237,80.8237,80.7839,80.7938,95009.0
2025-05-01 14:20:00,81.12,81.12,81.09,81.11,63937.0,80.7938,80.7938,80.764,80.7839,63937.0
2025-05-01 14:25:00,81.11,81.12,81.09,81.12,291414.0,80.7839,80.7938,80.764,80.7938,291414.0
2025-05-01 14:30:00,81.12,81.14,81.11,81.14,86578.0,80.7938,80.8138,80.7839,80.8138,86578.0
2025-05-01 14:35:00,81.14,81.15,81.12,81.15,53302.0,80.8138,80.8237,80.7938,80.8237,53302.0
2025-05-01 14:40:00,81.15,81.17,81.14,81.17,47742.0,80.8237,80.8436,80.8138,80.8436,47742.0
2025-05-01 14:45:00,81.17,81.2,81.16,81.19,95412.0,80.8436,80.8735,80.8337,80.8636,95412.0
2025-05-01 14:50:00,81.19,81.2,81.15,81.17,150850.0,80.8636,80.8735,80.8237,80.8436,150850.0
2025-05-01 14:55:00,81.17,81.18,81.15,81.17,53756.0,80.8436,80.8536,80.8237,80.8436,53756.0
2025-05-01 15:00:00,81.17,81.19,81.17,81.17,157428.0,80.8436,80.8636,80.8436,80.8436,157428.0
2025-05-01 15:05:00,81.18,81.19,81.16,81.17,75006.0,80.8536,80.8636,80.8337,80.8436,75006.0
2025-05-01 15:10:00,81.17,81.17,81.15,81.17,104610.0,80.8436,80.8436,80.8237,80.8436,104610.0
2025-05-01 15:15:00,81.17,81.17,81.16,81.17,48029.0,80.8436,80.8436,80.8337,80.8436,48029.0
2025-05-01 15:20:00,81.17,81.18,81.14,81.15,455646.0,80.8436,80.8536,80.8138,80.8237,455646.0
2025-05-01 15:25:00,81.15,81.15,81.13,81.14,153754.0,80.8237,80.8237,80.8038,80.8138,153754.0
2025-05-01 15:30:00,81.14,81.16,81.13,81.15,74326.0,80.8138,80.8337,80.8038,80.8237,74326.0
2025-05-01 15:35:00,81.15,81.18,81.15,81.17,64974.0,80.8237,80.8536,80.8237,80.8436,64974.0
2025-05-01 15:40:00,81.17,81.19,81.17,81.18,70796.0,80.8436,80.8636,80.8436,80.8536,70796.0
2025-05-01 15:45:00,81.18,81.19,81.15,81.17,123802.0,80.8536,80.8636,80.8237,80.8436,123802.0
2025-05-01 15:50:00,81.17,81.2,81.16,81.19,110497.0,80.8436,80.8735,80.8337,80.8636,110497.0
2025-05-01 15:55:00,81.2,81.2,81.14,81.17,1595573.0,80.8735,80.8735,80.8138,80.8436,1595573.0
2025-05-02 09:30:00,80.83,81.01,80.81,81.01,105430.0,80.505,80.6843,80.4851,80.6843,105430.0
2025-05-02 09:35:00,81.01,81.07,81.0,81.06,50504.0,80.6843,80.744,80.6743,80.7341,50504.0
2025-05-02 09:40:00,81.06,81.07,81.02,81.03,46505.0,80.7341,80.744,80.6942,80.7042,46505.0
2025-05-02 09:45:00,81.02,81.07,81.01,81.06,169129.0,80.6942,80.744,80.6843,80.7341,169129.0
2025-05-02 09:50:00,81.06,81.09,81.06,81.08,90101.0,80.7341,80.764,80.7341,80.754,90101.0
2025-05-02 09:55:00,81.08,81.09,81.06,81.07,32867.0,80.754,80.764,80.7341,80.744,32867.0
2025-05-02 10:00:00,81.07,81.07,81.03,81.06,41381.0,80.744,80.744,80.7042,80.7341,41381.0
2025-05-02 10:05:00,81.06,81.06,81.03,81.05,38963.0,80.7341,80.7341,80.7042,80.7241,38963.0
2025-05-02 10:10:00,81.06,81.06,81.03,81.03,14326.0,80.7341,80.7341,80.7042,80.7042,14326.0
2025-05-02 10:15:00,81.03,81.03,81.0,81.01,29248.0,80.7042,80.7042,80.6743,80.6843,29248.0
2025-05-02 10:20:00,81.01,81.01,80.97,80.98,56382.0,80.6843,80.6843,80.6444,80.6544,56382.0
2025-05-02 10:25:00,80.99,81.01,80.97,81.01,30783.0,80.6644,80.6843,80.6444,80.6843,30783.0
2025-05-02 10:30:00,81.01,81.03,80.98,80.99,84450.0,80.6843,80.7042,80.6544,80.6644,84450.0
2025-05-02 10:35:00,80.99,81.0,80.97,80.98,62074.0,80.6644,80.6743,80.6444,80.6544,62074.0
2025-05-02 10:40:00,80.98,80.98,80.94,80.95,47558.0,80.6544,80.6544,80.6146,80.6245,47558.0
2025-05-02 10:45:00,80.95,80.96,80.92,80.92,270776.0,80.6245,80.6345,80.5946,80.5946,270776.0
2025-05-02 10:50:00,80.93,80.93,80.9,80.9,17509.0,80.6046,80.6046,80.5747,80.5747,17509.0
2025-05-02 10:55:00,80.91,80.94,80.9,80.92,68986.0,80.5847,80.6146,80.5747,80.5946,68986.0
2025-05-02 11:00:00,80.92,80.93,80.91,80.92,43989.0,80.5946,80.6046,80.5847,80.5946,43989.0
2025-05-02 11:05:00,80.92,80.92,80.89,80.9,19441.0,80.5946,80.5946,80.5648,80.5747,19441.0
2025-05-02 11:10:00,80.89,80.92,80.89,80.91,34714.0,80.5648,80.5946,80.5648,80.5847,34714.0
2025-05-02 11:15:00,80.91,80.91,80.87,80.88,65001.0,80.5847,80.5847,80.5448,80.5548,65001.0
2025-05-02 11:20:00,80.88,80.88,80.86,80.87,344215.0,80.5548,80.5548,80.5349,80.5448,344215.0
2025-05-02 11:25:00,80.87,80.88,80.86,80.87,36830.0,80.5448,80.5548,80.5349,80.5448,36830.0
2025-05-02 11:30:00,80.87,80.91,80.86,80.9,115874.0,80.5448,80.5847,80.5349,80.5747,115874.0
2025-05-02 11:35:00,80.9,80.94,80.89,80.94,39908.0,80.5747,80.6146,80.5648,80.6146,39908.0
2025-05-02 11:40:00,80.94,80.95,80.93,80.94,29908.0,80.6146,80.6245,80.6046,80.6146,29908.0
2025-05-02 11:45:00,80.94,80.94,80.89,80.89,24436.0,80.6146,80.6146,80.5648,80.5648,24436.0
2025-05-02 11:50:00,80.9,80.9,80.87,80.87,24512.0,80.5747,80.5747,80.5448,80.5448,24512.0
2025-05-02 11:55:00,80.87,80.88,80.86,80.86,15908.0,80.5448,80.5548,80.5349,80.5349,15908.0
2025-05-02 12:00:00,80.87,80.89,80.84,80.84,49921.0,80.5448,80.5648,80.515,80.515,49921.0
2025-05-02 12:05:00,80.84,80.86,80.84,80.85,12740.0,80.515,80.5349,80.515,80.5249,12740.0
2025-05-02 12:10:00,80.85,80.89,80.84,80.88,20414.0,80.5249,80.5648,80.515,80.5548,20414.0
2025-05-02 12:15:00,80.88,80.91,80.88,80.9,45103.0,80.5548,80.5847,80.5548,80.5747,45103.0
2025-05-02 12:20:00,80.9,80.9,80.87,80.9,36520.0,80.5747,80.5747,80.5448,80.5747,36520.0
2025-05-02 12:25:00,80.9,80.9,80.87,80.88,36517.0,80.5747,80.5747,80.5448,80.5548,36517.0
2025-05-02 12:30:00,80.87,80.88,80.85,80.88,46350.0,80.5448,80.5548,80.5249,80.5548,46350.0
2025-05-02 12:35:00,80.88,80.88,80.86,80.86,73869.0,80.5548,80.5548,80.5349,80.5349,73869.0
2025-05-02 12:40:00,80.87,80.88,80.85,80.87,67073.0,80.5448,80.5548,80.5249,80.5448,67073.0
2025-05-02 12:45:00,80.87,80.87,80.84,80.85,170530.0,80.5448,80.5448,80.515,80.5249,170530.0
2025-05-02 12:50:00,80.85,80.86,80.85,80.86,125092.0,80.5249,80.5349,80.5249,80.5349,125092.0
2025-05-02 12:55:00,80.86,80.86,80.83,80.84,25262.0,80.5349,80.5349,80.505,80.515,25262.0
2025-05-02 13:00:00,80.84,80.86,80.84,80.86,23216.0,80.515,80.5349,80.515,80.5349,23216.0
2025-05-02 13:05:00,80.86,80.87,80.85,80.87,313381.0,80.5349,80.5448,80.5249,80.5448,313381.0
2025-05-02 13:10:00,80.87,80.88,80.86,80.86,23025.0,80.5448,80.5548,80.5349,80.5349,23025.0
2025-05-02 13:15:00,80.87,80.88,80.84,80.87,48225.0,80.5448,80.5548,80.515,80.5448,48225.0
2025-05-02 13:20:00,80.87,80.91,80.87,80.91,29530.0,80.5448,80.5847,80.5448,80.5847,29530.0
2025-05-02 13:25:00,80.91,80.91,80.9,80.91,11340.0,80.5847,80.5847,80.5747,80.5847,11340.0
2025-05-02 13:30:00,80.91,80.91,80.89,80.9,15682.0,80.5847,80.5847,80.5648,80.5747,15682.0
2025-05-02 13:35:00,80.89,80.91,80.89,80.91,16247.0,80.5648,80.5847,80.5648,80.5847,16247.0
2025-05-02 13:40:00,80.91,80.92,80.89,80.92,38596.0,80.5847,80.5946,80.5648,80.5946,38596.0
2025-05-02 13:45:00,80.92,80.93,80.91,80.92,45754.0,80.5946,80.6046,80.5847,80.5946,45754.0
2025-05-02 13:50:00,80.92,80.94,80.91,80.94,32516.0,80.5946,80.6146,80.5847,80.6146,32516.0
2025-05-02 13:55:00,80.94,80.95,80.93,80.95,62498.0,80.6146,80.6245,80.6046,80.6245,62498.0
2025-05-02 14:00:00,80.95,80.96,80.94,80.95,62791.0,80.6245,80.6345,80.6146,80.6245,62791.0
2025-05-02 14:05:00,80.96,80.96,80.94,80.94,43561.0,80.6345,80.6345,80.6146,80.6146,43561.0
2025-05-02 14:10:00,80.95,80.95,80.92,80.94,50257.0,80.6245,80.6245,80.5946,80.6146,50257.0
2025-05-02 14:15:00,80.94,80.94,80.91,80.92,51056.0,80.6146,80.6146,80.5847,80.5946,51056.0
2025-05-02 14:20:00,80.93,80.93,80.9,80.91,61876.0,80.6046,80.6046,80.5747,80.5847,61876.0
2025-05-02 14:25:00,80.91,80.91,80.89,80.9,40806.0,80.5847,80.5847,80.5648,80.5747,40806.0
2025-05-02 14:30:00,80.9,80.9,80.88,80.9,89607.0,80.5747,80.5747,80.5548,80.5747,89607.0
2025-05-02 14:35:00,80.9,80.91,80.88,80.91,53747.0,80.5747,80.5847,80.5548,80.5847,53747.0
2025-05-02 14:40:00,80.91,80.91,80.89,80.89,18643.0,80.5847,80.5847,80.5648,80.5648,18643.0
2025-05-02 14:45:00,80.9,80.91,80.89,80.89,24315.0,80.5747,80.5847,80.5648,80.5648,24315.0
2025-05-02 14:50:00,80.9,80.93,80.88,80.93,133599.0,80.5747,80.6046,80.5548,80.6046,133599.0
2025-05-02 14:55:00,80.92,80.94,80.92,80.94,97204.0,80.5946,80.6146,80.5946,80.6146,97204.0
2025-05-02 15:00:00,80.94,80.98,80.94,80.97,71080.0,80.6146,80.6544,80.6146,80.6444,71080.0
2025-05-02 15:05:00,80.97,80.99,80.96,80.98,28743.0,80.6444,80.6644,80.6345,80.6544,28743.0
2025-05-02 15:10:00,80.99,81.0,80.98,80.98,336461.0,80.6644,80.6743,80.6544,80.6544,336461.0
2025-05-02 15:15:00,80.99,80.99,80.97,80.98,29010.0,80.6644,80.6644,80.6444,80.6544,29010.0
2025-05-02 15:20:00,80.97,80.98,80.96,80.97,14258.0,80.6444,80.6544,80.6345,80.6444,14258.0
2025-05-02 15:25:00,80.97,80.97,80.96,80.97,14910.0,80.6444,80.6444,80.6345,80.6444,14910.0
2025-05-02 15:30:00,80.97,80.98,80.96,80.97,46438.0,80.6444,80.6544,80.6345,80.6444,46438.0
2025-05-02 15:35:00,80.97,80.97,80.95,80.97,46852.0,80.6444,80.6444,80.6245,80.6444,46852.0
2025-05-02 15:40:00,80.97,80.97,80.95,80.97,52938.0,80.6444,80.6444,80.6245,80.6444,52938.0
2025-05-02 15:45:00,80.97,80.97,80.95,80.95,47625.0,80.6444,80.6444,80.6245,80.6245,47625.0
2025-05-02 15:50:00,80.95,80.98,80.95,80.95,51646.0,80.6245,80.6544,80.6245,80.6245,51646.0
2025-05-02 15:55:00,80.95,80.97,80.95,80.95,57791.0,80.6245,80.6444,80.6245,80.6245,57791.0
2025-05-05 09:30:00,80.94,80.94,80.82,80.84,142372.0,80.6146,80.6146,80.495,80.515,142372.0
2025-05-05 09:35:00,80.84,80.85,80.82,80.84,70582.0,80.515,80.5249,80.495,80.515,70582.0
2025-05-05 09:40:00,80.84,80.85,80.82,80.83,20006.0,80.515,80.5249,80.495,80.505,20006.0
2025-05-05 09:45:00,80.84,80.87,80.82,80.83,36498.0,80.515,80.5448,80.495,80.505,36498.0
2025-05-05 09:50:00,80.83,80.87,80.82,80.85,34952.0,80.505,80.5448,80.495,80.5249,34952.0
2025-05-05 09:55:00,80.86,80.86,80.84,80.86,23420.0,80.5349,80.5349,80.515,80.5349,23420.0
2025-05-05 10:00:00,80.86,80.86,80.71,80.73,56078.0,80.5349,80.5349,80.3855,80.4054,56078.0
2025-05-05 10:05:00,80.73,80.77,80.71,80.77,35843.0,80.4054,80.4452,80.3855,80.4452,35843.0
2025-05-05 10:10:00,80.76,80.79,80.73,80.73,718206.0,80.4353,80.4652,80.4054,80.4054,718206.0
2025-05-05 10:15:00,80.74,80.74,80.7,80.72,51421.0,80.4154,80.4154,80.3755,80.3954,51421.0
2025-05-05 10:20:00,80.73,80.73,80.7,80.72,40903.0,80.4054,80.4054,80.3755,80.3954,40903.0
2025-05-05 10:25:00,80.72,80.74,80.71,80.74,38545.0,80.3954,80.4154,80.3855,80.4154,38545.0
2025-05-05 10:30:00,80.73,80.74,80.7,80.7,47005.0,80.4054,80.4154,80.3755,80.3755,47005.0
2025-05-05 10:35:00,80.7,80.72,80.68,80.7,207098.0,80.3755,80.3954,80.3556,80.3755,207098.0
2025-05-05 10:40:00,80.7,80.76,80.7,80.75,60744.0,80.3755,80.4353,80.3755,80.4253,60744.0
2025-05-05 10:45:00,80.75,80.75,80.72,80.73,41670.0,80.4253,80.4253,80.3954,80.4054,41670.0
2025-05-05 10:50:00,80.73,80.77,80.72,80.77,66982.0,80.4054,80.4452,80.3954,80.4452,66982.0
2025-05-05 10:55:00,80.77,80.78,80.76,80.78,118631.0,80.4452,80.4552,80.4353,80.4552,118631.0
2025-05-05 11:00:00,80.78,80.82,80.77,80.81,52071.0,80.4552,80.495,80.4452,80.4851,52071.0
2025-05-05 11:05:00,80.81,80.83,80.8,80.81,58170.0,80.4851,80.505,80.4751,80.4851,58170.0
2025-05-05 11:10:00,80.82,80.86,80.81,80.84,62793.0,80.495,80.5349,80.4851,80.515,62793.0
2025-05-05 11:15:00,80.84,80.86,80.84,80.84,40106.0,80.515,80.5349,80.515,80.515,40106.0
2025-05-05 11:20:00,80.84,80.85,80.83,80.85,31849.0,80.515,80.5249,80.505,80.5249,31849.0
2025-05-05 11:25:00,80.85,80.87,80.84,80.84,28861.0,80.5249,80.5448,80.515,80.515,28861.0
2025-05-05 11:30:00,80.84,80.85,80.82,80.82,23346.0,80.515,80.5249,80.495,80.495,23346.0
2025-05-05 11:35:00,80.81,80.83,80.8,80.8,30411.0,80.4851,80.505,80.4751,80.4751,30411.0
2025-05-05 11:40:00,80.81,80.82,80.79,80.81,33330.0,80.4851,80.495,80.4652,80.4851,33330.0
2025-05-05 11:45:00,80.81,80.86,80.81,80.84,42051.0,80.4851,80.5349,80.4851,80.515,42051.0
2025-05-05 11:50:00,80.84,80.87,80.84,80.86,92040.0,80.515,80.5448,80.515,80.5349,92040.0
2025-05-05 11:55:00,80.86,80.87,80.84,80.85,15508.0,80.5349,80.5448,80.515,80.5249,15508.0
2025-05-05 12:00:00,80.84,80.85,80.81,80.81,36986.0,80.515,80.5249,80.4851,80.4851,36986.0
2025-05-05 12:05:00,80.81,80.84,80.8,80.8,18572.0,80.4851,80.515,80.4751,80.4751,18572.0
2025-05-05 12:10:00,80.81,80.82,80.79,80.8,22061.0,80.4851,80.495,80.4652,80.4751,22061.0
2025-05-05 12:15:00,80.8,80.81,80.79,80.81,13408.0,80.4751,80.4851,80.4652,80.4851,13408.0
2025-05-05 12:20:00,80.81,80.82,80.8,80.81,31178.0,80.4851,80.495,80.4751,80.4851,31178.0
2025-05-05 12:25:00,80.81,80.83,80.81,80.82,59496.0,80.4851,80.505,80.4851,80.495,59496.0
2025-05-05 12:30:00,80.83,80.84,80.82,80.83,15115.0,80.505,80.515,80.495,80.505,15115.0
2025-05-05 12:35:00,80.83,80.84,80.82,80.83,28436.0,80.505,80.515,80.495,80.505,28436.0
2025-05-05 12:40:00,80.84,80.85,80.83,80.84,17887.0,80.515,80.5249,80.505,80.515,17887.0
2025-05-05 12:45:00,80.84,80.84,80.8,80.83,158634.0,80.515,80.515,80.4751,80.505,158634.0
2025-05-05 12:50:00,80.83,80.85,80.81,80.81,1131856.0,80.505,80.5249,80.4851,80.4851,1131856.0
2025-05-05 12:55:00,80.81,80.82,80.79,80.8,66544.0,80.4851,80.495,80.4652,80.4751,66544.0
2025-05-05 13:00:00,80.8,80.84,80.79,80.84,84564.0,80.4751,80.515,80.4652,80.515,84564.0
2025-05-05 13:05:00,80.84,80.84,80.81,80.83,55271.0,80.515,80.515,80.4851,80.505,55271.0
2025-05-05 13:10:00,80.83,80.83,80.8,80.81,51108.0,80.505,80.505,80.4751,80.4851,51108.0
2025-05-05 13:15:00,80.81,80.81,80.79,80.81,49718.0,80.4851,80.4851,80.4652,80.4851,49718.0
2025-05-05 13:20:00,80.81,80.83,80.8,80.83,44042.0,80.4851,80.505,80.4751,80.505,44042.0
2025-05-05 13:25:00,80.83,80.83,80.81,80.81,17599.0,80.505,80.505,80.4851,80.4851,17599.0
2025-05-05 13:30:00,80.81,80.82,80.79,80.8,19646.0,80.4851,80.495,80.4652,80.4751,19646.0
2025-05-05 13:35:00,80.8,80.8,80.77,80.78,83684.0,80.4751,80.4751,80.4452,80.4552,83684.0
2025-05-05 13:40:00,80.78,80.79,80.76,80.78,25149.0,80.4552,80.4652,80.4353,80.4552,25149.0
2025-05-05 13:45:00,80.78,80.82,80.78,80.81,10243.0,80.4552,80.495,80.4552,80.4851,10243.0
2025-05-05 13:50:00,80.81,80.82,80.8,80.81,13030.0,80.4851,80.495,80.4751,80.4851,13030.0
2025-05-05 13:55:00,80.81,80.82,80.8,80.81,11047.0,80.4851,80.495,80.4751,80.4851,11047.0
2025-05-05 14:00:00,80.81,80.81,80.79,80.8,35042.0,80.4851,80.4851,80.4652,80.4751,35042.0
2025-05-05 14:05:00,80.8,80.81,80.79,80.8,12085.0,80.4751,80.4851,80.4652,80.4751,12085.0
2025-05-05 14:10:00,80.8,80.81,80.79,80.81,47615.0,80.4751,80.4851,80.4652,80.4851,47615.0
2025-05-05 14:15:00,80.81,80.82,80.79,80.81,32288.0,80.4851,80.495,80.4652,80.4851,32288.0
2025-05-05 14:20:00,80.81,80.83,80.8,80.83,24124.0,80.4851,80.505,80.4751,80.505,24124.0
2025-05-05 14:25:00,80.83,80.85,80.82,80.84,23340.0,80.505,80.5249,80.495,80.515,23340.0
2025-05-05 14:30:00,80.84,80.88,80.84,80.87,387043.0,80.515,80.5548,80.515,80.5448,387043.0
2025-05-05 14:35:00,80.87,80.89,80.86,80.89,140315.0,80.5448,80.5648,80.5349,80.5648,140315.0
2025-05-05 14:40:00,80.89,80.89,80.87,80.88,31742.0,80.5648,80.5648,80.5448,80.5548,31742.0
2025-05-05 14:45:00,80.88,80.88,80.86,80.88,20475.0,80.5548,80.5548,80.5349,80.5548,20475.0
2025-05-05 14:50:00,80.88,80.9,80.87,80.9,49898.0,80.5548,80.5747,80.5448,80.5747,49898.0
2025-05-05 14:55:00,80.9,80.91,80.89,80.91,91725.0,80.5747,80.5847,80.5648,80.5847,91725.0
2025-05-05 15:00:00,80.91,80.92,80.9,80.9,38114.0,80.5847,80.5946,80.5747,80.5747,38114.0
2025-05-05 15:05:00,80.91,80.92,80.9,80.91,33021.0,80.5847,80.5946,80.5747,80.5847,33021.0
2025-05-05 15:10:00,80.91,80.92,80.9,80.92,60560.0,80.5847,80.5946,80.5747,80.5946,60560.0
2025-05-05 15:15:00,80.92,80.92,80.9,80.91,47123.0,80.5946,80.5946,80.5747,80.5847,47123.0
2025-05-05 15:20:00,80.91,80.92,80.9,80.92,269581.0,80.5847,80.5946,80.5747,80.5946,269581.0
2025-05-05 15:25:00,80.92,80.92,80.91,80.92,98734.0,80.5946,80.5946,80.5847,80.5946,98734.0
2025-05-05 15:30:00,80.92,80.93,80.91,80.92,48959.0,80.5946,80.6046,80.5847,80.5946,48959.0
2025-05-05 15:35:00,80.92,80.93,80.91,80.92,71508.0,80.5946,80.6046,80.5847,80.5946,71508.0
2025-05-05 15:40:00,80.92,80.93,80.91,80.92,33978.0,80.5946,80.6046,80.5847,80.5946,33978.0
2025-05-05 15:45:00,80.92,80.93,80.91,80.92,29557.0,80.5946,80.6046,80.5847,80.5946,29557.0
2025-05-05 15:50:00,80.92,80.94,80.91,80.92,61462.0,80.5946,80.6146,80.5847,80.5946,61462.0
2025-05-05 15:55:00,80.93,80.94,80.9,80.92,128216.0,80.6046,80.6146,80.5747,80.5946,128216.0
2025-05-06 09:30:00,80.9,80.9,80.79,80.81,130569.0,80.5747,80.5747,80.4652,80.4851,130569.0
2025-05-06 09:35:00,80.81,80.83,80.8,80.81,92582.0,80.4851,80.505,80.4751,80.4851,92582.0
2025-05-06 09:40:00,80.81,80.82,80.79,80.82,36567.0,80.4851,80.495,80.4652,80.495,36567.0
2025-05-06 09:45:00,80.82,80.82,80.79,80.8,43664.0,80.495,80.495,80.4652,80.4751,43664.0
2025-05-06 09:50:00,80.8,80.8,80.77,80.78,122540.0,80.4751,80.4751,80.4452,80.4552,122540.0
2025-05-06 09:55:00,80.77,80.79,80.76,80.78,47211.0,80.4452,80.4652,80.4353,80.4552,47211.0
2025-05-06 10:00:00,80.79,80.8,80.76,80.76,40125.0,80.4652,80.4751,80.4353,80.4353,40125.0
2025-05-06 10:05:00,80.77,80.78,80.75,80.76,120033.0,80.4452,80.4552,80.4253,80.4353,120033.0
2025-05-06 10:10:00,80.76,80.79,80.75,80.78,49963.0,80.4353,80.4652,80.4253,80.4552,49963.0
2025-05-06 10:15:00,80.78,80.78,80.74,80.76,41085.0,80.4552,80.4552,80.4154,80.4353,41085.0
2025-05-06 10:20:00,80.77,80.8,80.77,80.79,93349.0,80.4452,80.4751,80.4452,80.4652,93349.0
2025-05-06 10:25:00,80.79,80.8,80.78,80.79,40734.0,80.4652,80.4751,80.4552,80.4652,40734.0
2025-05-06 10:30:00,80.79,80.82,80.79,80.81,90874.0,80.4652,80.495,80.4652,80.4851,90874.0
2025-05-06 10:35:00,80.81,80.81,80.8,80.81,94907.0,80.4851,80.4851,80.4751,80.4851,94907.0
2025-05-06 10:40:00,80.81,80.84,80.8,80.84,43017.0,80.4851,80.515,80.4751,80.515,43017.0
2025-05-06 10:45:00,80.84,80.86,80.83,80.84,30327.0,80.515,80.5349,80.505,80.515,30327.0
2025-05-06 10:50:00,80.84,80.84,80.81,80.84,286383.0,80.515,80.515,80.4851,80.515,286383.0
2025-05-06 10:55:00,80.84,80.85,80.82,80.84,182056.0,80.515,80.5249,80.495,80.515,182056.0
2025-05-06 11:00:00,80.83,80.85,80.82,80.84,47182.0,80.505,80.5249,80.495,80.515,47182.0
2025-05-06 11:05:00,80.84,80.87,80.84,80.86,55849.0,80.515,80.5448,80.515,80.5349,55849.0
2025-05-06 11:10:00,80.86,80.86,80.83,80.84,51866.0,80.5349,80.5349,80.505,80.515,51866.0
2025-05-06 11:15:00,80.84,80.84,80.82,80.83,345211.0,80.515,80.515,80.495,80.505,345211.0
2025-05-06 11:20:00,80.83,80.84,80.82,80.84,94898.0,80.505,80.515,80.495,80.515,94898.0
2025-05-06 11:25:00,80.84,80.86,80.83,80.85,181528.0,80.515,80.5349,80.505,80.5249,181528.0
2025-05-06 11:30:00,80.86,80.87,80.85,80.86,84590.0,80.5349,80.5448,80.5249,80.5349,84590.0
2025-05-06 11:35:00,80.86,80.87,80.85,80.87,193386.0,80.5349,80.5448,80.5249,80.5448,193386.0
2025-05-06 11:40:00,80.86,80.87,80.85,80.87,71448.0,80.5349,80.5448,80.5249,80.5448,71448.0
2025-05-06 11:45:00,80.87,80.87,80.85,80.86,40353.0,80.5448,80.5448,80.5249,80.5349,40353.0
2025-05-06 11:50:00,80.86,80.86,80.84,80.84,70163.0,80.5349,80.5349,80.515,80.515,70163.0
2025-05-06 11:55:00,80.84,80.87,80.84,80.87,114853.0,80.515,80.5448,80.515,80.5448,114853.0
2025-05-06 12:00:00,80.88,80.88,80.85,80.87,75458.0,80.5548,80.5548,80.5249,80.5448,75458.0
2025-05-06 12:05:00,80.87,80.87,80.86,80.87,42389.0,80.5448,80.5448,80.5349,80.5448,42389.0
2025-05-06 12:10:00,80.87,80.88,80.86,80.88,43942.0,80.5448,80.5548,80.5349,80.5548,43942.0
2025-05-06 12:15:00,80.87,80.88,80.85,80.86,57200.0,80.5448,80.5548,80.5249,80.5349,57200.0
2025-05-06 12:20:00,80.86,80.86,80.82,80.85,38210.0,80.5349,80.5349,80.495,80.5249,38210.0
2025-05-06 12:25:00,80.84,80.85,80.84,80.84,3371.0,80.515,80.5249,80.515,80.515,3371.0
2025-05-06 12:30:00,80.84,80.85,80.83,80.85,39748.0,80.515,80.5249,80.505,80.5249,39748.0
2025-05-06 12:35:00,80.84,80.86,80.84,80.84,27316.0,80.515,80.5349,80.515,80.515,27316.0
2025-05-06 12:40:00,80.84,80.85,80.83,80.84,25697.0,80.515,80.5249,80.505,80.515,25697.0
2025-05-06 12:45:00,80.85,80.85,80.82,80.84,66654.0,80.5249,80.5249,80.495,80.515,66654.0
2025-05-06 12:50:00,80.84,80.85,80.83,80.85,28408.0,80.515,80.5249,80.505,80.5249,28408.0
2025-05-06 12:55:00,80.85,80.86,80.84,80.86,39995.0,80.5249,80.5349,80.515,80.5349,39995.0
2025-05-06 13:00:00,80.86,80.96,80.84,80.95,58353.0,80.5349,80.6345,80.515,80.6245,58353.0
2025-05-06 13:05:00,80.96,80.97,80.94,80.97,90134.0,80.6345,80.6444,80.6146,80.6444,90134.0
2025-05-06 13:10:00,80.97,80.99,80.97,80.98,28295.0,80.6444,80.6644,80.6444,80.6544,28295.0
2025-05-06 13:15:00,80.98,81.01,80.98,81.0,11914.0,80.6544,80.6843,80.6544,80.6743,11914.0
2025-05-06 13:20:00,81.0,81.0,80.97,80.98,12467.0,80.6743,80.6743,80.6444,80.6544,12467.0
2025-05-06 13:25:00,80.98,80.99,80.97,80.99,22619.0,80.6544,80.6644,80.6444,80.6644,22619.0
2025-05-06 13:30:00,80.99,80.99,80.98,80.99,44345.0,80.6644,80.6644,80.6544,80.6644,44345.0
2025-05-06 13:35:00,80.99,81.0,80.98,80.98,69094.0,80.6644,80.6743,80.6544,80.6544,69094.0
2025-05-06 13:40:00,80.98,80.99,80.98,80.98,92404.0,80.6544,80.6644,80.6544,80.6544,92404.0
2025-05-06 13:45:00,80.98,81.03,80.98,81.02,72703.0,80.6544,80.7042,80.6544,80.6942,72703.0
2025-05-06 13:50:00,81.02,81.02,80.98,81.0,17840.0,80.6942,80.6942,80.6544,80.6743,17840.0
2025-05-06 13:55:00,81.0,81.02,80.99,81.02,39443.0,80.6743,80.6942,80.6644,80.6942,39443.0
2025-05-06 14:00:00,81.01,81.02,80.97,80.98,10509.0,80.6843,80.6942,80.6444,80.6544,10509.0
2025-05-06 14:05:00,80.98,80.99,80.97,80.98,157118.0,80.6544,80.6644,80.6444,80.6544,157118.0
2025-05-06 14:10:00,80.98,80.99,80.96,80.97,28186.0,80.6544,80.6644,80.6345,80.6444,28186.0
2025-05-06 14:15:00,80.98,80.99,80.96,80.97,27641.0,80.6544,80.6644,80.6345,80.6444,27641.0
2025-05-06 14:20:00,80.98,80.99,80.97,80.98,7740.0,80.6544,80.6644,80.6444,80.6544,7740.0
2025-05-06 14:25:00,80.98,81.0,80.97,81.0,36090.0,80.6544,80.6743,80.6444,80.6743,36090.0
2025-05-06 14:30:00,81.0,81.01,80.99,81.01,11257.0,80.6743,80.6843,80.6644,80.6843,11257.0
2025-05-06 14:35:00,81.01,81.01,81.0,81.01,12974.0,80.6843,80.6843,80.6743,80.6843,12974.0
2025-05-06 14:40:00,81.01,81.02,81.0,81.01,27701.0,80.6843,80.6942,80.6743,80.6843,27701.0
2025-05-06 14:45:00,81.01,81.02,81.0,81.02,54901.0,80.6843,80.6942,80.6743,80.6942,54901.0
2025-05-06 14:50:00,81.02,81.03,81.01,81.03,18635.0,80.6942,80.7042,80.6843,80.7042,18635.0
2025-05-06 14:55:00,81.03,81.05,81.02,81.03,23630.0,80.7042,80.7241,80.6942,80.7042,23630.0
2025-05-06 15:00:00,81.04,81.06,81.03,81.04,28554.0,80.7142,80.7341,80.7042,80.7142,28554.0
2025-05-06 15:05:00,81.04,81.04,81.02,81.03,18907.0,80.7142,80.7142,80.6942,80.7042,18907.0
2025-05-06 15:10:00,81.03,81.04,81.02,81.03,128239.0,80.7042,80.7142,80.6942,80.7042,128239.0
2025-05-06 15:15:00,81.03,81.05,81.02,81.04,64505.0,80.7042,80.7241,80.6942,80.7142,64505.0
2025-05-06 15:20:00,81.04,81.04,81.03,81.04,16452.0,80.7142,80.7142,80.7042,80.7142,16452.0
2025-05-06 15:25:00,81.04,81.05,81.03,81.04,48600.0,80.7142,80.7241,80.7042,80.7142,48600.0
2025-05-06 15:30:00,81.04,81.05,81.01,81.02,39077.0,80.7142,80.7241,80.6843,80.6942,39077.0
2025-05-06 15:35:00,81.02,81.03,81.01,81.02,630316.0,80.6942,80.7042,80.6843,80.6942,630316.0
2025-05-06 15:40:00,81.02,81.03,81.01,81.03,22747.0,80.6942,80.7042,80.6843,80.7042,22747.0
2025-05-06 15:45:00,81.03,81.04,81.02,81.03,7689.0,80.7042,80.7142,80.6942,80.7042,7689.0
2025-05-06 15:50:00,81.04,81.04,81.02,81.03,46555.0,80.7142,80.7142,80.6942,80.7042,46555.0
2025-05-06 15:55:00,81.03,81.06,81.02,81.05,370068.0,80.7042,80.7341,80.6942,80.7241,370068.0
2025-05-07 09:30:00,81.04,81.25,81.04,81.16,63634.0,80.7142,80.9233,80.7142,80.8337,63634.0
2025-05-07 09:35:00,81.16,81.18,81.14,81.15,51862.0,80.8337,80.8536,80.8138,80.8237,51862.0
2025-05-07 09:40:00,81.15,81.17,81.15,81.16,17534.0,80.8237,80.8436,80.8237,80.8337,17534.0
2025-05-07 09:45:00,81.16,81.17,81.14,81.17,16328.0,80.8337,80.8436,80.8138,80.8436,16328.0
2025-05-07 09:50:00,81.16,81.17,81.14,81.15,36998.0,80.8337,80.8436,80.8138,80.8237,36998.0
2025-05-07 09:55:00,81.15,81.17,81.15,81.17,24778.0,80.8237,80.8436,80.8237,80.8436,24778.0
2025-05-07 10:00:00,81.15,81.18,81.15,81.18,20049.0,80.8237,80.8536,80.8237,80.8536,20049.0
2025-05-07 10:05:00,81.18,81.2,81.17,81.17,44133.0,80.8536,80.8735,80.8436,80.8436,44133.0
2025-05-07 10:10:00,81.17,81.2,81.17,81.18,63607.0,80.8436,80.8735,80.8436,80.8536,63607.0
2025-05-07 10:15:00,81.18,81.18,81.17,81.17,28590.0,80.8536,80.8536,80.8436,80.8436,28590.0
2025-05-07 10:20:00,81.17,81.18,81.14,81.16,16391.0,80.8436,80.8536,80.8138,80.8337,16391.0
2025-05-07 10:25:00,81.17,81.17,81.14,81.14,18574.0,80.8436,80.8436,80.8138,80.8138,18574.0
2025-05-07 10:30:00,81.15,81.16,81.14,81.16,16803.0,80.8237,80.8337,80.8138,80.8337,16803.0
2025-05-07 10:35:00,81.16,81.18,81.14,81.17,18122.0,80.8337,80.8536,80.8138,80.8436,18122.0
2025-05-07 10:40:00,81.17,81.21,81.17,81.21,18007.0,80.8436,80.8835,80.8436,80.8835,18007.0
2025-05-07 10:45:00,81.2,81.2,81.16,81.17,11946.0,80.8735,80.8735,80.8337,80.8436,11946.0
2025-05-07 10:50:00,81.17,81.19,81.17,81.17,17318.0,80.8436,80.8636,80.8436,80.8436,17318.0
2025-05-07 10:55:00,81.18,81.18,81.16,81.17,27055.0,80.8536,80.8536,80.8337,80.8436,27055.0
2025-05-07 11:00:00,81.17,81.19,81.17,81.19,6314.0,80.8436,80.8636,80.8436,80.8636,6314.0
2025-05-07 11:05:00,81.19,81.19,81.17,81.19,22228.0,80.8636,80.8636,80.8436,80.8636,22228.0
2025-05-07 11:10:00,81.18,81.19,81.16,81.17,9700.0,80.8536,80.8636,80.8337,80.8436,9700.0
2025-05-07 11:15:00,81.16,81.16,81.15,81.16,37311.0,80.8337,80.8337,80.8237,80.8337,37311.0
2025-05-07 11:20:00,81.15,81.16,81.13,81.15,21356.0,80.8237,80.8337,80.8038,80.8237,21356.0
2025-05-07 11:25:00,81.16,81.16,81.14,81.14,11044.0,80.8337,80.8337,80.8138,80.8138,11044.0
2025-05-07 11:30:00,81.14,81.15,81.12,81.14,79143.0,80.8138,80.8237,80.7938,80.8138,79143.0
2025-05-07 11:35:00,81.14,81.16,81.13,81.14,32617.0,80.8138,80.8337,80.8038,80.8138,32617.0
2025-05-07 11:40:00,81.15,81.16,81.14,81.14,79937.0,80.8237,80.8337,80.8138,80.8138,79937.0
2025-05-07 11:45:00,81.14,81.15,81.13,81.14,35748.0,80.8138,80.8237,80.8038,80.8138,35748.0
2025-05-07 11:50:00,81.13,81.14,81.12,81.12,34171.0,80.8038,80.8138,80.7938,80.7938,34171.0
2025-05-07 11:55:00,81.13,81.13,81.11,81.12,65061.0,80.8038,80.8038,80.7839,80.7938,65061.0
2025-05-07 12:00:00,81.12,81.12,81.1,81.11,17492.0,80.7938,80.7938,80.7739,80.7839,17492.0
2025-05-07 12:05:00,81.12,81.13,81.1,81.11,14309.0,80.7938,80.8038,80.7739,80.7839,14309.0
2025-05-07 12:10:00,81.11,81.12,81.11,81.11,4730.0,80.7839,80.7938,80.7839,80.7839,4730.0
2025-05-07 12:15:00,81.12,81.12,81.1,81.1,10068.0,80.7938,80.7938,80.7739,80.7739,10068.0
2025-05-07 12:20:00,81.08,81.11,81.08,81.09,17652.0,80.754,80.7839,80.754,80.764,17652.0
2025-05-07 12:25:00,81.1,81.12,81.1,81.11,70210.0,80.7739,80.7938,80.7739,80.7839,70210.0
2025-05-07 12:30:00,81.11,81.14,81.1,81.14,17151.0,80.7839,80.8138,80.7739,80.8138,17151.0
2025-05-07 12:35:00,81.14,81.16,81.14,81.16,7470.0,80.8138,80.8337,80.8138,80.8337,7470.0
2025-05-07 12:40:00,81.16,81.17,81.15,81.16,50211.0,80.8337,80.8436,80.8237,80.8337,50211.0
2025-05-07 12:45:00,81.16,81.16,81.14,81.15,27876.0,80.8337,80.8337,80.8138,80.8237,27876.0
2025-05-07 12:50:00,81.16,81.16,81.15,81.16,7222.0,80.8337,80.8337,80.8237,80.8337,7222.0
2025-05-07 12:55:00,81.17,81.18,81.16,81.17,7244.0,80.8436,80.8536,80.8337,80.8436,7244.0
2025-05-07 13:00:00,81.17,81.19,81.17,81.19,27541.0,80.8436,80.8636,80.8436,80.8636,27541.0
2025-05-07 13:05:00,81.19,81.19,81.15,81.15,58271.0,80.8636,80.8636,80.8237,80.8237,58271.0
2025-05-07 13:10:00,81.16,81.18,81.15,81.18,8952.0,80.8337,80.8536,80.8237,80.8536,8952.0
2025-05-07 13:15:00,81.17,81.18,81.17,81.17,9947.0,80.8436,80.8536,80.8436,80.8436,9947.0
2025-05-07 13:20:00,81.17,81.17,81.16,81.17,7581.0,80.8436,80.8436,80.8337,80.8436,7581.0
2025-05-07 13:25:00,81.16,81.17,81.16,81.17,4474.0,80.8337,80.8436,80.8337,80.8436,4474.0
2025-05-07 13:30:00,81.17,81.19,81.16,81.19,6574.0,80.8436,80.8636,80.8337,80.8636,6574.0
2025-05-07 13:35:00,81.18,81.19,81.17,81.18,9991.0,80.8536,80.8636,80.8436,80.8536,9991.0
2025-05-07 13:40:00,81.19,81.19,81.17,81.19,13143.0,80.8636,80.8636,80.8436,80.8636,13143.0
2025-05-07 13:45:00,81.18,81.18,81.16,81.16,41714.0,80.8536,80.8536,80.8337,80.8337,41714.0
2025-05-07 13:50:00,81.17,81.17,81.14,81.15,55423.0,80.8436,80.8436,80.8138,80.8237,55423.0
2025-05-07 13:55:00,81.15,81.16,81.14,81.15,47035.0,80.8237,80.8337,80.8138,80.8237,47035.0
2025-05-07 14:00:00,81.16,81.24,81.14,81.24,52072.0,80.8337,80.9134,80.8138,80.9134,52072.0
2025-05-07 14:05:00,81.23,81.24,81.21,81.22,47403.0,80.9034,80.9134,80.8835,80.8934,47403.0
2025-05-07 14:10:00,81.22,81.24,81.2,81.22,17149.0,80.8934,80.9134,80.8735,80.8934,17149.0
2025-05-07 14:15:00,81.21,81.23,81.21,81.22,61661.0,80.8835,80.9034,80.8835,80.8934,61661.0
2025-05-07 14:20:00,81.23,81.24,81.22,81.23,13543.0,80.9034,80.9134,80.8934,80.9034,13543.0
2025-05-07 14:25:00,81.23,81.24,81.22,81.23,8491.0,80.9034,80.9134,80.8934,80.9034,8491.0
2025-05-07 14:30:00,81.24,81.24,81.21,81.23,24787.0,80.9134,80.9134,80.8835,80.9034,24787.0
2025-05-07 14:35:00,81.23,81.27,81.18,81.23,38977.0,80.9034,80.9432,80.8536,80.9034,38977.0
2025-05-07 14:40:00,81.24,81.26,81.17,81.17,19040.0,80.9134,80.9333,80.8436,80.8436,19040.0
2025-05-07 14:45:00,81.17,81.17,81.08,81.1,304194.0,80.8436,80.8436,80.754,80.7739,304194.0
2025-05-07 14:50:00,81.11,81.15,81.11,81.15,146360.0,80.7839,80.8237,80.7839,80.8237,146360.0
2025-05-07 14:55:00,81.15,81.21,81.14,81.2,15604.0,80.8237,80.8835,80.8138,80.8735,15604.0
2025-05-07 15:00:00,81.2,81.21,81.16,81.17,25040.0,80.8735,80.8835,80.8337,80.8436,25040.0
2025-05-07 15:05:00,81.17,81.18,81.16,81.17,34860.0,80.8436,80.8536,80.8337,80.8436,34860.0
2025-05-07 15:10:00,81.17,81.18,81.16,81.17,16117.0,80.8436,80.8536,80.8337,80.8436,16117.0
2025-05-07 15:15:00,81.17,81.17,81.14,81.15,31496.0,80.8436,80.8436,80.8138,80.8237,31496.0
2025-05-07 15:20:00,81.15,81.18,81.14,81.17,23963.0,80.8237,80.8536,80.8138,80.8436,23963.0
2025-05-07 15:25:00,81.17,81.18,81.15,81.17,23311.0,80.8436,80.8536,80.8237,80.8436,23311.0
2025-05-07 15:30:00,81.17,81.22,81.17,81.19,183840.0,80.8436,80.8934,80.8436,80.8636,183840.0
2025-05-07 15:35:00,81.19,81.23,81.19,81.22,22630.0,80.8636,80.9034,80.8636,80.8934,22630.0
2025-05-07 15:40:00,81.22,81.24,81.2,81.2,159043.0,80.8934,80.9134,80.8735,80.8735,159043.0
2025-05-07 15:45:00,81.21,81.22,81.2,81.21,16191.0,80.8835,80.8934,80.8735,80.8835,16191.0
2025-05-07 15:50:00,81.2,81.22,81.19,81.22,40584.0,80.8735,80.8934,80.8636,80.8934,40584.0
2025-05-07 15:55:00,81.22,81.24,81.2,81.21,105898.0,80.8934,80.9134,80.8735,80.8835,105898.0
2025-05-08 09:30:00,81.39,81.39,81.24,81.26,32100.0,81.0628,81.0628,80.9134,80.9333,32100.0
2025-05-08 09:35:00,81.26,81.26,81.24,81.25,17058.0,80.9333,80.9333,80.9134,80.9233,17058.0
2025-05-08 09:40:00,81.25,81.26,81.23,81.24,13013.0,80.9233,80.9333,80.9034,80.9134,13013.0
2025-05-08 09:45:00,81.25,81.25,81.2,81.2,19797.0,80.9233,80.9233,80.8735,80.8735,19797.0
2025-05-08 09:50:00,81.2,81.21,81.16,81.17,65133.0,80.8735,80.8835,80.8337,80.8436,65133.0
2025-05-08 09:55:00,81.17,81.17,81.15,81.16,42412.0,80.8436,80.8436,80.8237,80.8337,42412.0
2025-05-08 10:00:00,81.16,81.17,81.15,81.17,25573.0,80.8337,80.8436,80.8237,80.8436,25573.0
2025-05-08 10:05:00,81.16,81.17,81.14,81.15,34587.0,80.8337,80.8436,80.8138,80.8237,34587.0
2025-05-08 10:10:00,81.15,81.15,81.13,81.15,19083.0,80.8237,80.8237,80.8038,80.8237,19083.0
2025-05-08 10:15:00,81.15,81.15,81.13,81.14,42447.0,80.8237,80.8237,80.8038,80.8138,42447.0
2025-05-08 10:20:00,81.14,81.14,81.11,81.11,38050.0,80.8138,80.8138,80.7839,80.7839,38050.0
2025-05-08 10:25:00,81.12,81.12,81.09,81.09,64637.0,80.7938,80.7938,80.764,80.764,64637.0
2025-05-08 10:30:00,81.09,81.1,81.06,81.08,61207.0,80.764,80.7739,80.7341,80.754,61207.0
2025-05-08 10:35:00,81.08,81.1,81.07,81.09,22164.0,80.754,80.7739,80.744,80.764,22164.0
2025-05-08 10:40:00,81.09,81.1,81.07,81.09,28243.0,80.764,80.7739,80.744,80.764,28243.0
2025-05-08 10:45:00,81.09,81.09,81.06,81.09,37812.0,80.764,80.764,80.7341,80.764,37812.0
2025-05-08 10:50:00,81.09,81.11,81.09,81.11,21379.0,80.764,80.7839,80.764,80.7839,21379.0
2025-05-08 10:55:00,81.11,81.11,81.07,81.08,23333.0,80.7839,80.7839,80.744,80.754,23333.0
2025-05-08 11:00:00,81.08,81.09,81.06,81.09,23780.0,80.754,80.764,80.7341,80.764,23780.0
2025-05-08 11:05:00,81.09,81.11,81.08,81.1,27383.0,80.764,80.7839,80.754,80.7739,27383.0
2025-05-08 11:10:00,81.1,81.12,81.1,81.11,29700.0,80.7739,80.7938,80.7739,80.7839,29700.0
2025-05-08 11:15:00,81.12,81.12,81.09,81.1,44213.0,80.7938,80.7938,80.764,80.7739,44213.0
2025-05-08 11:20:00,81.09,81.1,81.08,81.08,72211.0,80.764,80.7739,80.754,80.754,72211.0
2025-05-08 11:25:00,81.08,81.09,81.06,81.06,49013.0,80.754,80.764,80.7341,80.7341,49013.0
2025-05-08 11:30:00,81.06,81.1,81.06,81.09,94162.0,80.7341,80.7739,80.7341,80.764,94162.0
2025-05-08 11:35:00,81.09,81.1,81.09,81.09,20156.0,80.764,80.7739,80.764,80.764,20156.0
2025-05-08 11:40:00,81.09,81.1,81.06,81.06,123805.0,80.764,80.7739,80.7341,80.7341,123805.0
2025-05-08 11:45:00,81.06,81.09,81.06,81.09,96098.0,80.7341,80.764,80.7341,80.764,96098.0
2025-05-08 11:50:00,81.09,81.1,81.07,81.08,49545.0,80.764,80.7739,80.744,80.754,49545.0
2025-05-08 11:55:00,81.08,81.09,81.07,81.08,23557.0,80.754,80.764,80.744,80.754,23557.0
2025-05-08 12:00:00,81.08,81.08,81.05,81.06,23060.0,80.754,80.754,80.7241,80.7341,23060.0
2025-05-08 12:05:00,81.06,81.07,81.05,81.06,7845.0,80.7341,80.744,80.7241,80.7341,7845.0
2025-05-08 12:10:00,81.07,81.08,81.06,81.08,28976.0,80.744,80.754,80.7341,80.754,28976.0
2025-05-08 12:15:00,81.08,81.08,81.04,81.05,29734.0,80.754,80.754,80.7142,80.7241,29734.0
2025-05-08 12:20:00,81.05,81.05,81.02,81.03,32604.0,80.7241,80.7241,80.6942,80.7042,32604.0
2025-05-08 12:25:00,81.02,81.03,80.99,80.99,150579.0,80.6942,80.7042,80.6644,80.6644,150579.0
2025-05-08 12:30:00,81.0,81.02,80.99,81.01,114768.0,80.6743,80.6942,80.6644,80.6843,114768.0
2025-05-08 12:35:00,81.01,81.02,80.99,81.02,52423.0,80.6843,80.6942,80.6644,80.6942,52423.0
2025-05-08 12:40:00,81.02,81.04,81.01,81.04,35577.0,80.6942,80.7142,80.6843,80.7142,35577.0
2025-05-08 12:45:00,81.04,81.04,81.01,81.02,24595.0,80.7142,80.7142,80.6843,80.6942,24595.0
2025-05-08 12:50:00,81.02,81.03,81.02,81.03,35395.0,80.6942,80.7042,80.6942,80.7042,35395.0
2025-05-08 12:55:00,81.03,81.03,81.01,81.03,89012.0,80.7042,80.7042,80.6843,80.7042,89012.0
2025-05-08 13:00:00,81.03,81.03,80.93,80.94,154480.0,80.7042,80.7042,80.6046,80.6146,154480.0
2025-05-08 13:05:00,80.93,80.95,80.92,80.94,51906.0,80.6046,80.6245,80.5946,80.6146,51906.0
2025-05-08 13:10:00,80.94,80.96,80.94,80.95,22162.0,80.6146,80.6345,80.6146,80.6245,22162.0
2025-05-08 13:15:00,80.95,80.96,80.93,80.95,43282.0,80.6245,80.6345,80.6046,80.6245,43282.0
2025-05-08 13:20:00,80.95,80.97,80.93,80.97,63999.0,80.6245,80.6444,80.6046,80.6444,63999.0
2025-05-08 13:25:00,80.97,80.97,80.94,80.95,87929.0,80.6444,80.6444,80.6146,80.6245,87929.0
2025-05-08 13:30:00,80.95,80.95,80.92,80.92,42135.0,80.6245,80.6245,80.5946,80.5946,42135.0
2025-05-08 13:35:00,80.92,80.93,80.89,80.9,33674.0,80.5946,80.6046,80.5648,80.5747,33674.0
2025-05-08 13:40:00,80.9,80.91,80.89,80.9,37025.0,80.5747,80.5847,80.5648,80.5747,37025.0
2025-05-08 13:45:00,80.9,80.9,80.87,80.87,23130.0,80.5747,80.5747,80.5448,80.5448,23130.0
2025-05-08 13:50:00,80.88,80.89,80.86,80.88,22006.0,80.5548,80.5648,80.5349,80.5548,22006.0
2025-05-08 13:55:00,80.89,80.91,80.88,80.89,33917.0,80.5648,80.5847,80.5548,80.5648,33917.0
2025-05-08 14:00:00,80.88,80.92,80.88,80.92,82277.0,80.5548,80.5946,80.5548,80.5946,82277.0
2025-05-08 14:05:00,80.92,80.92,80.89,80.92,91484.0,80.5946,80.5946,80.5648,80.5946,91484.0
2025-05-08 14:10:00,80.92,80.92,80.91,80.92,34025.0,80.5946,80.5946,80.5847,80.5946,34025.0
2025-05-08 14:15:00,80.92,80.92,80.91,80.92,46236.0,80.5946,80.5946,80.5847,80.5946,46236.0
2025-05-08 14:20:00,80.92,80.92,80.9,80.91,37655.0,80.5946,80.5946,80.5747,80.5847,37655.0
2025-05-08 14:25:00,80.9,80.92,80.9,80.92,12052.0,80.5747,80.5946,80.5747,80.5946,12052.0
2025-05-08 14:30:00,80.91,80.94,80.91,80.94,38931.0,80.5847,80.6146,80.5847,80.6146,38931.0
2025-05-08 14:35:00,80.94,80.95,80.93,80.95,20211.0,80.6146,80.6245,80.6046,80.6245,20211.0
2025-05-08 14:40:00,80.95,80.96,80.94,80.95,63514.0,80.6245,80.6345,80.6146,80.6245,63514.0
2025-05-08 14:45:00,80.95,80.95,80.93,80.94,20605.0,80.6245,80.6245,80.6046,80.6146,20605.0
2025-05-08 14:50:00,80.94,80.94,80.92,80.94,20628.0,80.6146,80.6146,80.5946,80.6146,20628.0
2025-05-08 14:55:00,80.94,80.94,80.91,80.92,98689.0,80.6146,80.6146,80.5847,80.5946,98689.0
2025-05-08 15:00:00,80.92,80.93,80.91,80.93,133549.0,80.5946,80.6046,80.5847,80.6046,133549.0
2025-05-08 15:05:00,80.93,80.94,80.92,80.92,804041.0,80.6046,80.6146,80.5946,80.5946,804041.0
2025-05-08 15:10:00,80.92,80.93,80.91,80.93,81930.0,80.5946,80.6046,80.5847,80.6046,81930.0
2025-05-08 15:15:00,80.93,80.94,80.93,80.93,67593.0,80.6046,80.6146,80.6046,80.6046,67593.0
2025-05-08 15:20:00,80.94,80.96,80.93,80.94,103518.0,80.6146,80.6345,80.6046,80.6146,103518.0
2025-05-08 15:25:00,80.94,80.94,80.92,80.92,43484.0,80.6146,80.6146,80.5946,80.5946,43484.0
2025-05-08 15:30:00,80.92,80.94,80.92,80.94,85152.0,80.5946,80.6146,80.5946,80.6146,85152.0
2025-05-08 15:35:00,80.94,80.94,80.92,80.94,44152.0,80.6146,80.6146,80.5946,80.6146,44152.0
2025-05-08 15:40:00,80.94,80.94,80.92,80.92,34613.0,80.6146,80.6146,80.5946,80.5946,34613.0
2025-05-08 15:45:00,80.93,80.93,80.91,80.93,32272.0,80.6046,80.6046,80.5847,80.6046,32272.0
2025-05-08 15:50:00,80.93,80.93,80.88,80.89,96211.0,80.6046,80.6046,80.5548,80.5648,96211.0
2025-05-08 15:55:00,80.89,80.89,80.86,80.88,251122.0,80.5648,80.5648,80.5349,80.5548,251122.0
2025-05-09 09:30:00,81.04,81.13,81.0,81.02,45810.0,80.7142,80.8038,80.6743,80.6942,45810.0
2025-05-09 09:35:00,81.02,81.04,81.01,81.04,41163.0,80.6942,80.7142,80.6843,80.7142,41163.0
2025-05-09 09:40:00,81.04,81.05,81.01,81.04,34311.0,80.7142,80.7241,80.6843,80.7142,34311.0
2025-05-09 09:45:00,81.05,81.07,81.04,81.06,26641.0,80.7241,80.744,80.7142,80.7341,26641.0
2025-05-09 09:50:00,81.05,81.06,81.02,81.06,98492.0,80.7241,80.7341,80.6942,80.7341,98492.0
2025-05-09 09:55:00,81.06,81.08,81.06,81.08,30364.0,80.7341,80.754,80.7341,80.754,30364.0
2025-05-09 10:00:00,81.08,81.08,81.06,81.06,47865.0,80.754,80.754,80.7341,80.7341,47865.0
2025-05-09 10:05:00,81.06,81.07,81.04,81.05,37402.0,80.7341,80.744,80.7142,80.7241,37402.0
2025-05-09 10:10:00,81.06,81.07,81.04,81.07,27924.0,80.7341,80.744,80.7142,80.744,27924.0
2025-05-09 10:15:00,81.08,81.09,81.07,81.09,42737.0,80.754,80.764,80.744,80.764,42737.0
2025-05-09 10:20:00,81.09,81.1,81.08,81.09,40585.0,80.764,80.7739,80.754,80.764,40585.0
2025-05-09 10:25:00,81.09,81.12,81.09,81.11,30321.0,80.764,80.7938,80.764,80.7839,30321.0
2025-05-09 10:30:00,81.1,81.11,81.09,81.11,43118.0,80.7739,80.7839,80.764,80.7839,43118.0
2025-05-09 10:35:00,81.11,81.11,81.07,81.09,26385.0,80.7839,80.7839,80.744,80.764,26385.0
2025-05-09 10:40:00,81.08,81.09,81.07,81.09,73084.0,80.754,80.764,80.744,80.764,73084.0
2025-05-09 10:45:00,81.08,81.08,81.06,81.07,77248.0,80.754,80.754,80.7341,80.744,77248.0
2025-05-09 10:50:00,81.07,81.07,81.06,81.06,28922.0,80.744,80.744,80.7341,80.7341,28922.0
2025-05-09 10:55:00,81.07,81.09,81.07,81.09,15323.0,80.744,80.764,80.744,80.764,15323.0
2025-05-09 11:00:00,81.09,81.09,81.05,81.06,12844.0,80.764,80.764,80.7241,80.7341,12844.0
2025-05-09 11:05:00,81.06,81.06,81.04,81.05,19647.0,80.7341,80.7341,80.7142,80.7241,19647.0
2025-05-09 11:10:00,81.05,81.06,81.04,81.06,13328.0,80.7241,80.7341,80.7142,80.7341,13328.0
2025-05-09 11:15:00,81.05,81.07,81.04,81.05,81070.0,80.7241,80.744,80.7142,80.7241,81070.0
2025-05-09 11:20:00,81.05,81.05,81.03,81.04,44607.0,80.7241,80.7241,80.7042,80.7142,44607.0
2025-05-09 11:25:00,81.03,81.04,81.01,81.03,75853.0,80.7042,80.7142,80.6843,80.7042,75853.0
2025-05-09 11:30:00,81.03,81.03,81.01,81.02,59367.0,80.7042,80.7042,80.6843,80.6942,59367.0
2025-05-09 11:35:00,81.02,81.03,81.0,81.02,49978.0,80.6942,80.7042,80.6743,80.6942,49978.0
2025-05-09 11:40:00,81.01,81.02,81.0,81.01,27144.0,80.6843,80.6942,80.6743,80.6843,27144.0
2025-05-09 11:45:00,81.02,81.03,81.01,81.02,57815.0,80.6942,80.7042,80.6843,80.6942,57815.0
2025-05-09 11:50:00,81.02,81.02,81.0,81.01,29488.0,80.6942,80.6942,80.6743,80.6843,29488.0
2025-05-09 11:55:00,81.01,81.01,81.0,81.01,21520.0,80.6843,80.6843,80.6743,80.6843,21520.0
2025-05-09 12:00:00,81.01,81.02,81.0,81.02,56331.0,80.6843,80.6942,80.6743,80.6942,56331.0
2025-05-09 12:05:00,81.02,81.03,81.01,81.03,27606.0,80.6942,80.7042,80.6843,80.7042,27606.0
2025-05-09 12:10:00,81.03,81.03,81.01,81.03,20149.0,80.7042,80.7042,80.6843,80.7042,20149.0
2025-05-09 12:15:00,81.03,81.04,81.02,81.03,16182.0,80.7042,80.7142,80.6942,80.7042,16182.0
2025-05-09 12:20:00,81.02,81.03,81.02,81.03,11496.0,80.6942,80.7042,80.6942,80.7042,11496.0
2025-05-09 12:25:00,81.03,81.04,81.02,81.03,13053.0,80.7042,80.7142,80.6942,80.7042,13053.0
2025-05-09 12:30:00,81.02,81.03,81.0,81.01,19372.0,80.6942,80.7042,80.6743,80.6843,19372.0
2025-05-09 12:35:00,81.01,81.01,80.98,80.98,9322.0,80.6843,80.6843,80.6544,80.6544,9322.0
2025-05-09 12:40:00,80.98,80.99,80.97,80.98,19069.0,80.6544,80.6644,80.6444,80.6544,19069.0
2025-05-09 12:45:00,80.98,80.98,80.96,80.98,11657.0,80.6544,80.6544,80.6345,80.6544,11657.0
2025-05-09 12:50:00,80.98,80.98,80.95,80.95,13477.0,80.6544,80.6544,80.6245,80.6245,13477.0
2025-05-09 12:55:00,80.95,80.96,80.95,80.95,26360.0,80.6245,80.6345,80.6245,80.6245,26360.0
2025-05-09 13:00:00,80.95,80.96,80.95,80.95,19268.0,80.6245,80.6345,80.6245,80.6245,19268.0
2025-05-09 13:05:00,80.95,80.97,80.95,80.97,30461.0,80.6245,80.6444,80.6245,80.6444,30461.0
2025-05-09 13:10:00,80.97,80.97,80.95,80.96,51231.0,80.6444,80.6444,80.6245,80.6345,51231.0
2025-05-09 13:15:00,80.96,80.96,80.95,80.96,14741.0,80.6345,80.6345,80.6245,80.6345,14741.0
2025-05-09 13:20:00,80.95,80.97,80.95,80.97,19942.0,80.6245,80.6444,80.6245,80.6444,19942.0
2025-05-09 13:25:00,80.97,80.97,80.95,80.95,44036.0,80.6444,80.6444,80.6245,80.6245,44036.0
2025-05-09 13:30:00,80.95,80.96,80.93,80.94,187143.0,80.6245,80.6345,80.6046,80.6146,187143.0
2025-05-09 13:35:00,80.94,80.95,80.94,80.95,8738.0,80.6146,80.6245,80.6146,80.6245,8738.0
2025-05-09 13:40:00,80.94,80.96,80.94,80.95,46541.0,80.6146,80.6345,80.6146,80.6245,46541.0
2025-05-09 13:45:00,80.95,80.96,80.93,80.94,75831.0,80.6245,80.6345,80.6046,80.6146,75831.0
2025-05-09 13:50:00,80.94,80.95,80.93,80.94,52920.0,80.6146,80.6245,80.6046,80.6146,52920.0
2025-05-09 13:55:00,80.95,80.96,80.94,80.95,37917.0,80.6245,80.6345,80.6146,80.6245,37917.0
2025-05-09 14:00:00,80.95,80.96,80.95,80.95,18242.0,80.6245,80.6345,80.6245,80.6245,18242.0
2025-05-09 14:05:00,80.95,80.96,80.94,80.95,24522.0,80.6245,80.6345,80.6146,80.6245,24522.0
2025-05-09 14:10:00,80.95,80.95,80.94,80.95,30492.0,80.6245,80.6245,80.6146,80.6245,30492.0
2025-05-09 14:15:00,80.94,80.95,80.93,80.94,9197.0,80.6146,80.6245,80.6046,80.6146,9197.0
2025-05-09 14:20:00,80.94,80.95,80.93,80.94,19498.0,80.6146,80.6245,80.6046,80.6146,19498.0
2025-05-09 14:25:00,80.95,80.95,80.94,80.94,21584.0,80.6245,80.6245,80.6146,80.6146,21584.0
2025-05-09 14:30:00,80.95,80.95,80.93,80.94,10369.0,80.6245,80.6245,80.6046,80.6146,10369.0
2025-05-09 14:35:00,80.94,80.94,80.93,80.94,3381.0,80.6146,80.6146,80.6046,80.6146,3381.0
2025-05-09 14:40:00,80.94,80.94,80.93,80.93,5625.0,80.6146,80.6146,80.6046,80.6046,5625.0
2025-05-09 14:45:00,80.94,80.95,80.93,80.94,14640.0,80.6146,80.6245,80.6046,80.6146,14640.0
2025-05-09 14:50:00,80.95,80.95,80.93,80.95,12210.0,80.6245,80.6245,80.6046,80.6245,12210.0
2025-05-09 14:55:00,80.95,80.95,80.93,80.93,10525.0,80.6245,80.6245,80.6046,80.6046,10525.0
2025-05-09 15:00:00,80.94,80.94,80.91,80.92,21781.0,80.6146,80.6146,80.5847,80.5946,21781.0
2025-05-09 15:05:00,80.92,80.92,80.91,80.91,23699.0,80.5946,80.5946,80.5847,80.5847,23699.0
2025-05-09 15:10:00,80.92,80.92,80.9,80.91,23053.0,80.5946,80.5946,80.5747,80.5847,23053.0
2025-05-09 15:15:00,80.91,80.92,80.9,80.92,29637.0,80.5847,80.5946,80.5747,80.5946,29637.0
2025-05-09 15:20:00,80.91,80.92,80.9,80.91,19447.0,80.5847,80.5946,80.5747,80.5847,19447.0
2025-05-09 15:25:00,80.91,80.91,80.89,80.89,31158.0,80.5847,80.5847,80.5648,80.5648,31158.0
2025-05-09 15:30:00,80.9,80.9,80.88,80.9,28364.0,80.5747,80.5747,80.5548,80.5747,28364.0
2025-05-09 15:35:00,80.9,80.9,80.88,80.89,150568.0,80.5747,80.5747,80.5548,80.5648,150568.0
2025-05-09 15:40:00,80.89,80.89,80.87,80.88,18105.0,80.5648,80.5648,80.5448,80.5548,18105.0
2025-05-09 15:45:00,80.88,80.88,80.86,80.87,16408.0,80.5548,80.5548,80.5349,80.5448,16408.0
2025-05-09 15:50:00,80.86,80.87,80.86,80.87,18230.0,80.5349,80.5448,80.5349,80.5448,18230.0
2025-05-09 15:55:00,80.87,80.87,80.85,80.86,130497.0,80.5448,80.5448,80.5249,80.5349,130497.0
2025-05-12 09:30:00,80.72,80.75,80.68,80.71,54891.0,80.3954,80.4253,80.3556,80.3855,54891.0
2025-05-12 09:35:00,80.71,80.75,80.7,80.75,55575.0,80.3855,80.4253,80.3755,80.4253,55575.0
2025-05-12 09:40:00,80.75,80.77,80.74,80.76,110157.0,80.4253,80.4452,80.4154,80.4353,110157.0
2025-05-12 09:45:00,80.76,80.77,80.74,80.77,249525.0,80.4353,80.4452,80.4154,80.4452,249525.0
2025-05-12 09:50:00,80.77,80.79,80.76,80.78,89891.0,80.4452,80.4652,80.4353,80.4552,89891.0
2025-05-12 09:55:00,80.78,80.79,80.77,80.78,29582.0,80.4552,80.4652,80.4452,80.4552,29582.0
2025-05-12 10:00:00,80.78,80.79,80.77,80.78,108210.0,80.4552,80.4652,80.4452,80.4552,108210.0
2025-05-12 10:05:00,80.79,80.81,80.78,80.8,30900.0,80.4652,80.4851,80.4552,80.4751,30900.0
2025-05-12 10:10:00,80.81,80.85,80.8,80.84,64397.0,80.4851,80.5249,80.4751,80.515,64397.0
2025-05-12 10:15:00,80.84,80.85,80.83,80.83,54465.0,80.515,80.5249,80.505,80.505,54465.0
2025-05-12 10:20:00,80.83,80.84,80.82,80.83,92171.0,80.505,80.515,80.495,80.505,92171.0
2025-05-12 10:25:00,80.83,80.83,80.8,80.81,119592.0,80.505,80.505,80.4751,80.4851,119592.0
2025-05-12 10:30:00,80.81,80.83,80.8,80.83,47703.0,80.4851,80.505,80.4751,80.505,47703.0
2025-05-12 10:35:00,80.83,80.84,80.81,80.83,113025.0,80.505,80.515,80.4851,80.505,113025.0
2025-05-12 10:40:00,80.83,80.85,80.82,80.84,131645.0,80.505,80.5249,80.495,80.515,131645.0
2025-05-12 10:45:00,80.84,80.86,80.84,80.86,162012.0,80.515,80.5349,80.515,80.5349,162012.0
2025-05-12 10:50:00,80.86,80.86,80.84,80.86,237040.0,80.5349,80.5349,80.515,80.5349,237040.0
2025-05-12 10:55:00,80.86,80.87,80.85,80.86,94292.0,80.5349,80.5448,80.5249,80.5349,94292.0
2025-05-12 11:00:00,80.86,80.86,80.84,80.84,155973.0,80.5349,80.5349,80.515,80.515,155973.0
2025-05-12 11:05:00,80.84,80.86,80.84,80.86,34119.0,80.515,80.5349,80.515,80.5349,34119.0
2025-05-12 11:10:00,80.86,80.87,80.83,80.86,20826.0,80.5349,80.5448,80.505,80.5349,20826.0
2025-05-12 11:15:00,80.85,80.87,80.85,80.86,71818.0,80.5249,80.5448,80.5249,80.5349,71818.0
2025-05-12 11:20:00,80.86,80.87,80.84,80.84,44637.0,80.5349,80.5448,80.515,80.515,44637.0
2025-05-12 11:25:00,80.85,80.89,80.84,80.89,17379.0,80.5249,80.5648,80.515,80.5648,17379.0
2025-05-12 11:30:00,80.89,80.89,80.87,80.87,60954.0,80.5648,80.5648,80.5448,80.5448,60954.0
2025-05-12 11:35:00,80.87,80.87,80.85,80.86,38465.0,80.5448,80.5448,80.5249,80.5349,38465.0
2025-05-12 11:40:00,80.86,80.89,80.85,80.88,36475.0,80.5349,80.5648,80.5249,80.5548,36475.0
2025-05-12 11:45:00,80.88,80.89,80.86,80.87,48335.0,80.5548,80.5648,80.5349,80.5448,48335.0
2025-05-12 11:50:00,80.87,80.88,80.86,80.87,47581.0,80.5448,80.5548,80.5349,80.5448,47581.0
2025-05-12 11:55:00,80.87,80.89,80.86,80.87,55673.0,80.5448,80.5648,80.5349,80.5448,55673.0
2025-05-12 12:00:00,80.87,80.88,80.86,80.86,8265.0,80.5448,80.5548,80.5349,80.5349,8265.0
2025-05-12 12:05:00,80.87,80.88,80.85,80.86,56784.0,80.5448,80.5548,80.5249,80.5349,56784.0
2025-05-12 12:10:00,80.85,80.86,80.83,80.84,36077.0,80.5249,80.5349,80.505,80.515,36077.0
2025-05-12 12:15:00,80.84,80.85,80.83,80.84,15918.0,80.515,80.5249,80.505,80.515,15918.0
2025-05-12 12:20:00,80.84,80.84,80.82,80.84,33715.0,80.515,80.515,80.495,80.515,33715.0
2025-05-12 12:25:00,80.84,80.84,80.83,80.84,15473.0,80.515,80.515,80.505,80.515,15473.0
2025-05-12 12:30:00,80.83,80.84,80.81,80.81,63317.0,80.505,80.515,80.4851,80.4851,63317.0
2025-05-12 12:35:00,80.81,80.83,80.81,80.83,45084.0,80.4851,80.505,80.4851,80.505,45084.0
2025-05-12 12:40:00,80.83,80.85,80.82,80.84,71494.0,80.505,80.5249,80.495,80.515,71494.0
2025-05-12 12:45:00,80.84,80.86,80.84,80.86,51018.0,80.515,80.5349,80.515,80.5349,51018.0
2025-05-12 12:50:00,80.86,80.86,80.85,80.86,21522.0,80.5349,80.5349,80.5249,80.5349,21522.0
2025-05-12 12:55:00,80.86,80.86,80.84,80.84,81059.0,80.5349,80.5349,80.515,80.515,81059.0
2025-05-12 13:00:00,80.84,80.85,80.84,80.84,56183.0,80.515,80.5249,80.515,80.515,56183.0
2025-05-12 13:05:00,80.84,80.85,80.84,80.84,57425.0,80.515,80.5249,80.515,80.515,57425.0
2025-05-12 13:10:00,80.84,80.85,80.83,80.84,79069.0,80.515,80.5249,80.505,80.515,79069.0
2025-05-12 13:15:00,80.84,80.84,80.82,80.82,44350.0,80.515,80.515,80.495,80.495,44350.0
2025-05-12 13:20:00,80.83,80.83,80.81,80.81,34857.0,80.505,80.505,80.4851,80.4851,34857.0
2025-05-12 13:25:00,80.81,80.82,80.79,80.8,91767.0,80.4851,80.495,80.4652,80.4751,91767.0
2025-05-12 13:30:00,80.8,80.81,80.79,80.8,57473.0,80.4751,80.4851,80.4652,80.4751,57473.0
2025-05-12 13:35:00,80.81,80.82,80.8,80.81,69249.0,80.4851,80.495,80.4751,80.4851,69249.0
2025-05-12 13:40:00,80.81,80.82,80.81,80.81,20422.0,80.4851,80.495,80.4851,80.4851,20422.0
2025-05-12 13:45:00,80.81,80.83,80.81,80.81,267271.0,80.4851,80.505,80.4851,80.4851,267271.0
2025-05-12 13:50:00,80.81,80.82,80.81,80.81,12040.0,80.4851,80.495,80.4851,80.4851,12040.0
2025-05-12 13:55:00,80.81,80.82,80.79,80.8,166447.0,80.4851,80.495,80.4652,80.4751,166447.0
2025-05-12 14:00:00,80.8,80.81,80.79,80.81,57931.0,80.4751,80.4851,80.4652,80.4851,57931.0
2025-05-12 14:05:00,80.81,80.81,80.79,80.8,22262.0,80.4851,80.4851,80.4652,80.4751,22262.0
2025-05-12 14:10:00,80.8,80.8,80.78,80.79,64429.0,80.4751,80.4751,80.4552,80.4652,64429.0
2025-05-12 14:15:00,80.79,80.8,80.78,80.8,114798.0,80.4652,80.4751,80.4552,80.4751,114798.0
2025-05-12 14:20:00,80.8,80.81,80.79,80.81,60833.0,80.4751,80.4851,80.4652,80.4851,60833.0
2025-05-12 14:25:00,80.81,80.82,80.8,80.81,14655.0,80.4851,80.495,80.4751,80.4851,14655.0
2025-05-12 14:30:00,80.81,80.82,80.81,80.81,20582.0,80.4851,80.495,80.4851,80.4851,20582.0
2025-05-12 14:35:00,80.81,80.82,80.8,80.8,13123.0,80.4851,80.495,80.4751,80.4751,13123.0
2025-05-12 14:40:00,80.81,80.82,80.8,80.82,95130.0,80.4851,80.495,80.4751,80.495,95130.0
2025-05-12 14:45:00,80.82,80.82,80.8,80.81,83564.0,80.495,80.495,80.4751,80.4851,83564.0
2025-05-12 14:50:00,80.81,80.83,80.8,80.81,126603.0,80.4851,80.505,80.4751,80.4851,126603.0
2025-05-12 14:55:00,80.81,80.82,80.78,80.81,109128.0,80.4851,80.495,80.4552,80.4851,109128.0
2025-05-12 15:00:00,80.81,80.82,80.8,80.82,66198.0,80.4851,80.495,80.4751,80.495,66198.0
2025-05-12 15:05:00,80.82,80.83,80.8,80.83,108804.0,80.495,80.505,80.4751,80.505,108804.0
2025-05-12 15:10:00,80.83,80.83,80.8,80.82,117465.0,80.505,80.505,80.4751,80.495,117465.0
2025-05-12 15:15:00,80.81,80.84,80.81,80.84,87328.0,80.4851,80.515,80.4851,80.515,87328.0
2025-05-12 15:20:00,80.84,80.84,80.83,80.84,141937.0,80.515,80.515,80.505,80.515,141937.0
2025-05-12 15:25:00,80.84,80.84,80.82,80.84,1623591.0,80.515,80.515,80.495,80.515,1623591.0
2025-05-12 15:30:00,80.84,80.84,80.81,80.82,88466.0,80.515,80.515,80.4851,80.495,88466.0
2025-05-12 15:35:00,80.82,80.82,80.8,80.81,117354.0,80.495,80.495,80.4751,80.4851,117354.0
2025-05-12 15:40:00,80.81,80.81,80.79,80.81,133373.0,80.4851,80.4851,80.4652,80.4851,133373.0
2025-05-12 15:45:00,80.81,80.81,80.79,80.81,43955.0,80.4851,80.4851,80.4652,80.4851,43955.0
2025-05-12 15:50:00,80.81,80.81,80.79,80.8,98413.0,80.4851,80.4851,80.4652,80.4751,98413.0
2025-05-12 15:55:00,80.8,80.81,80.79,80.79,163676.0,80.4751,80.4851,80.4652,80.4652,163676.0
2025-05-13 09:30:00,80.89,80.93,80.85,80.92,148807.0,80.5648,80.6046,80.5249,80.5946,148807.0
2025-05-13 09:35:00,80.92,80.96,80.92,80.96,92573.0,80.5946,80.6345,80.5946,80.6345,92573.0
2025-05-13 09:40:00,80.95,80.97,80.92,80.92,48437.0,80.6245,80.6444,80.5946,80.5946,48437.0
2025-05-13 09:45:00,80.93,80.93,80.87,80.89,175245.0,80.6046,80.6046,80.5448,80.5648,175245.0
2025-05-13 09:50:00,80.88,80.9,80.87,80.89,194650.0,80.5548,80.5747,80.5448,80.5648,194650.0
2025-05-13 09:55:00,80.89,80.89,80.84,80.86,58801.0,80.5648,80.5648,80.515,80.5349,58801.0
2025-05-13 10:00:00,80.86,80.87,80.83,80.84,214488.0,80.5349,80.5448,80.505,80.515,214488.0
2025-05-13 10:05:00,80.84,80.87,80.83,80.87,125948.0,80.515,80.5448,80.505,80.5448,125948.0
2025-05-13 10:10:00,80.87,80.87,80.84,80.87,83214.0,80.5448,80.5448,80.515,80.5448,83214.0
2025-05-13 10:15:00,80.87,80.87,80.84,80.84,52866.0,80.5448,80.5448,80.515,80.515,52866.0
2025-05-13 10:20:00,80.84,80.86,80.81,80.83,63760.0,80.515,80.5349,80.4851,80.505,63760.0
2025-05-13 10:25:00,80.82,80.84,80.82,80.84,69336.0,80.495,80.515,80.495,80.515,69336.0
2025-05-13 10:30:00,80.84,80.87,80.83,80.84,113581.0,80.515,80.5448,80.505,80.515,113581.0
2025-05-13 10:35:00,80.83,80.87,80.81,80.87,545888.0,80.505,80.5448,80.4851,80.5448,545888.0
2025-05-13 10:40:00,80.87,80.87,80.85,80.87,367495.0,80.5448,80.5448,80.5249,80.5448,367495.0
2025-05-13 10:45:00,80.87,80.89,80.86,80.87,61376.0,80.5448,80.5648,80.5349,80.5448,61376.0
2025-05-13 10:50:00,80.88,80.9,80.87,80.9,56237.0,80.5548,80.5747,80.5448,80.5747,56237.0
2025-05-13 10:55:00,80.9,80.93,80.9,80.92,144233.0,80.5747,80.6046,80.5747,80.5946,144233.0
2025-05-13 11:00:00,80.92,80.93,80.91,80.92,52026.0,80.5946,80.6046,80.5847,80.5946,52026.0
2025-05-13 11:05:00,80.92,80.93,80.89,80.9,49240.0,80.5946,80.6046,80.5648,80.5747,49240.0
2025-05-13 11:10:00,80.89,80.89,80.88,80.89,88651.0,80.5648,80.5648,80.5548,80.5648,88651.0
2025-05-13 11:15:00,80.88,80.89,80.84,80.85,71147.0,80.5548,80.5648,80.515,80.5249,71147.0
2025-05-13 11:20:00,80.86,80.87,80.84,80.87,57362.0,80.5349,80.5448,80.515,80.5448,57362.0
2025-05-13 11:25:00,80.87,80.88,80.85,80.86,79832.0,80.5448,80.5548,80.5249,80.5349,79832.0
2025-05-13 11:30:00,80.86,80.86,80.82,80.82,33401.0,80.5349,80.5349,80.495,80.495,33401.0
2025-05-13 11:35:00,80.81,80.83,80.81,80.83,44236.0,80.4851,80.505,80.4851,80.505,44236.0
2025-05-13 11:40:00,80.83,80.83,80.78,80.78,70303.0,80.505,80.505,80.4552,80.4552,70303.0
2025-05-13 11:45:00,80.79,80.81,80.77,80.78,58281.0,80.4652,80.4851,80.4452,80.4552,58281.0
2025-05-13 11:50:00,80.78,80.79,80.77,80.78,82457.0,80.4552,80.4652,80.4452,80.4552,82457.0
2025-05-13 11:55:00,80.78,80.8,80.77,80.79,80466.0,80.4552,80.4751,80.4452,80.4652,80466.0
2025-05-13 12:00:00,80.79,80.83,80.78,80.81,168466.0,80.4652,80.505,80.4552,80.4851,168466.0
2025-05-13 12:05:00,80.81,80.81,80.76,80.79,1544509.0,80.4851,80.4851,80.4353,80.4652,1544509.0
2025-05-13 12:10:00,80.79,80.8,80.78,80.79,211516.0,80.4652,80.4751,80.4552,80.4652,211516.0
2025-05-13 12:15:00,80.79,80.8,80.78,80.79,84966.0,80.4652,80.4751,80.4552,80.4652,84966.0
2025-05-13 12:20:00,80.79,80.81,80.78,80.8,50312.0,80.4652,80.4851,80.4552,80.4751,50312.0
2025-05-13 12:25:00,80.8,80.81,80.79,80.81,178536.0,80.4751,80.4851,80.4652,80.4851,178536.0
2025-05-13 12:30:00,80.81,80.82,80.8,80.81,45357.0,80.4851,80.495,80.4751,80.4851,45357.0
2025-05-13 12:35:00,80.82,80.82,80.79,80.81,113639.0,80.495,80.495,80.4652,80.4851,113639.0
2025-05-13 12:40:00,80.82,80.84,80.82,80.82,52815.0,80.495,80.515,80.495,80.495,52815.0
2025-05-13 12:45:00,80.82,80.84,80.82,80.83,64374.0,80.495,80.515,80.495,80.505,64374.0
2025-05-13 12:50:00,80.83,80.83,80.81,80.81,19398.0,80.505,80.505,80.4851,80.4851,19398.0
2025-05-13 12:55:00,80.81,80.82,80.8,80.81,119100.0,80.4851,80.495,80.4751,80.4851,119100.0
2025-05-13 13:00:00,80.81,80.83,80.8,80.83,95624.0,80.4851,80.505,80.4751,80.505,95624.0
2025-05-13 13:05:00,80.83,80.83,80.81,80.81,674086.0,80.505,80.505,80.4851,80.4851,674086.0
2025-05-13 13:10:00,80.81,80.85,80.81,80.84,79181.0,80.4851,80.5249,80.4851,80.515,79181.0
2025-05-13 13:15:00,80.84,80.86,80.83,80.84,49863.0,80.515,80.5349,80.505,80.515,49863.0
2025-05-13 13:20:00,80.84,80.84,80.82,80.83,241993.0,80.515,80.515,80.495,80.505,241993.0
2025-05-13 13:25:00,80.83,80.83,80.79,80.8,212527.0,80.505,80.505,80.4652,80.4751,212527.0
2025-05-13 13:30:00,80.8,80.82,80.79,80.81,131707.0,80.4751,80.495,80.4652,80.4851,131707.0
2025-05-13 13:35:00,80.81,80.83,80.79,80.81,90402.0,80.4851,80.505,80.4652,80.4851,90402.0
2025-05-13 13:40:00,80.81,80.84,80.81,80.84,219274.0,80.4851,80.515,80.4851,80.515,219274.0
2025-05-13 13:45:00,80.83,80.84,80.8,80.81,107993.0,80.505,80.515,80.4751,80.4851,107993.0
2025-05-13 13:50:00,80.81,80.82,80.8,80.81,101272.0,80.4851,80.495,80.4751,80.4851,101272.0
2025-05-13 13:55:00,80.82,80.84,80.81,80.82,46054.0,80.495,80.515,80.4851,80.495,46054.0
2025-05-13 14:00:00,80.82,80.83,80.81,80.81,130718.0,80.495,80.505,80.4851,80.4851,130718.0
2025-05-13 14:05:00,80.81,80.83,80.81,80.83,44988.0,80.4851,80.505,80.4851,80.505,44988.0
2025-05-13 14:10:00,80.82,80.83,80.8,80.81,75043.0,80.495,80.505,80.4751,80.4851,75043.0
2025-05-13 14:15:00,80.81,80.82,80.79,80.81,77918.0,80.4851,80.495,80.4652,80.4851,77918.0
2025-05-13 14:20:00,80.81,80.83,80.8,80.81,1033233.0,80.4851,80.505,80.4751,80.4851,1033233.0
2025-05-13 14:25:00,80.81,80.82,80.8,80.81,516816.0,80.4851,80.495,80.4751,80.4851,516816.0
2025-05-13 14:30:00,80.81,80.84,80.81,80.81,113204.0,80.4851,80.515,80.4851,80.4851,113204.0
2025-05-13 14:35:00,80.81,80.82,80.8,80.81,60852.0,80.4851,80.495,80.4751,80.4851,60852.0
2025-05-13 14:40:00,80.82,80.83,80.81,80.83,49222.0,80.495,80.505,80.4851,80.505,49222.0
2025-05-13 14:45:00,80.83,80.84,80.82,80.83,95436.0,80.505,80.515,80.495,80.505,95436.0
2025-05-13 14:50:00,80.83,80.83,80.81,80.81,35503.0,80.505,80.505,80.4851,80.4851,35503.0
2025-05-13 14:55:00,80.81,80.83,80.81,80.82,195055.0,80.4851,80.505,80.4851,80.495,195055.0
2025-05-13 15:00:00,80.81,80.82,80.79,80.79,25494.0,80.4851,80.495,80.4652,80.4652,25494.0
2025-05-13 15:05:00,80.8,80.8,80.78,80.79,24079.0,80.4751,80.4751,80.4552,80.4652,24079.0
2025-05-13 15:10:00,80.79,80.81,80.78,80.81,224604.0,80.4652,80.4851,80.4552,80.4851,224604.0
2025-05-13 15:15:00,80.81,80.82,80.8,80.82,38031.0,80.4851,80.495,80.4751,80.495,38031.0
2025-05-13 15:20:00,80.82,80.84,80.81,80.82,52014.0,80.495,80.515,80.4851,80.495,52014.0
2025-05-13 15:25:00,80.83,80.84,80.81,80.83,1073243.0,80.505,80.515,80.4851,80.505,1073243.0
2025-05-13 15:30:00,80.83,80.83,80.81,80.83,65837.0,80.505,80.505,80.4851,80.505,65837.0
2025-05-13 15:35:00,80.83,80.83,80.81,80.81,177446.0,80.505,80.505,80.4851,80.4851,177446.0
2025-05-13 15:40:00,80.81,80.82,80.81,80.81,52356.0,80.4851,80.495,80.4851,80.4851,52356.0
2025-05-13 15:45:00,80.81,80.84,80.81,80.83,758755.0,80.4851,80.515,80.4851,80.505,758755.0
2025-05-13 15:50:00,80.83,80.86,80.82,80.86,56190.0,80.505,80.5349,80.495,80.5349,56190.0
2025-05-13 15:55:00,80.86,80.9,80.85,80.88,413384.0,80.5349,80.5747,80.5249,80.5548,413384.0
2025-05-14 09:30:00,80.92,80.92,80.79,80.84,767903.0,80.5946,80.5946,80.4652,80.515,767903.0
2025-05-14 09:35:00,80.83,80.87,80.82,80.87,877656.0,80.505,80.5448,80.495,80.5448,877656.0
2025-05-14 09:40:00,80.87,80.89,80.86,80.89,75828.0,80.5448,80.5648,80.5349,80.5648,75828.0
2025-05-14 09:45:00,80.89,80.9,80.86,80.9,87908.0,80.5648,80.5747,80.5349,80.5747,87908.0
2025-05-14 09:50:00,80.9,80.91,80.88,80.88,94294.0,80.5747,80.5847,80.5548,80.5548,94294.0
2025-05-14 09:55:00,80.88,80.88,80.85,80.86,34351.0,80.5548,80.5548,80.5249,80.5349,34351.0
2025-05-14 10:00:00,80.85,80.86,80.83,80.84,289463.0,80.5249,80.5349,80.505,80.515,289463.0
2025-05-14 10:05:00,80.84,80.86,80.83,80.84,44704.0,80.515,80.5349,80.505,80.515,44704.0
2025-05-14 10:10:00,80.84,80.85,80.83,80.85,9107.0,80.515,80.5249,80.505,80.5249,9107.0
2025-05-14 10:15:00,80.85,80.86,80.84,80.84,22084.0,80.5249,80.5349,80.515,80.515,22084.0
2025-05-14 10:20:00,80.84,80.86,80.84,80.84,36367.0,80.515,80.5349,80.515,80.515,36367.0
2025-05-14 10:25:00,80.84,80.86,80.83,80.86,39879.0,80.515,80.5349,80.505,80.5349,39879.0
2025-05-14 10:30:00,80.86,80.86,80.82,80.83,19717.0,80.5349,80.5349,80.495,80.505,19717.0
2025-05-14 10:35:00,80.83,80.84,80.81,80.83,86717.0,80.505,80.515,80.4851,80.505,86717.0
2025-05-14 10:40:00,80.83,80.84,80.82,80.83,11509.0,80.505,80.515,80.495,80.505,11509.0
2025-05-14 10:45:00,80.82,80.83,80.81,80.83,90543.0,80.495,80.505,80.4851,80.505,90543.0
2025-05-14 10:50:00,80.83,80.83,80.79,80.8,48132.0,80.505,80.505,80.4652,80.4751,48132.0
2025-05-14 10:55:00,80.8,80.8,80.77,80.79,46738.0,80.4751,80.4751,80.4452,80.4652,46738.0
2025-05-14 11:00:00,80.79,80.8,80.76,80.77,24961.0,80.4652,80.4751,80.4353,80.4452,24961.0
2025-05-14 11:05:00,80.77,80.78,80.75,80.77,41952.0,80.4452,80.4552,80.4253,80.4452,41952.0
2025-05-14 11:10:00,80.78,80.78,80.76,80.78,276731.0,80.4552,80.4552,80.4353,80.4552,276731.0
2025-05-14 11:15:00,80.78,80.78,80.75,80.76,552197.0,80.4552,80.4552,80.4253,80.4353,552197.0
2025-05-14 11:20:00,80.76,80.78,80.75,80.78,80429.0,80.4353,80.4552,80.4253,80.4552,80429.0
2025-05-14 11:25:00,80.77,80.78,80.77,80.78,273270.0,80.4452,80.4552,80.4452,80.4552,273270.0
2025-05-14 11:30:00,80.78,80.78,80.76,80.76,100504.0,80.4552,80.4552,80.4353,80.4353,100504.0
2025-05-14 11:35:00,80.76,80.77,80.74,80.75,539682.0,80.4353,80.4452,80.4154,80.4253,539682.0
2025-05-14 11:40:00,80.75,80.75,80.72,80.72,95771.0,80.4253,80.4253,80.3954,80.3954,95771.0
2025-05-14 11:45:00,80.73,80.73,80.72,80.72,49676.0,80.4054,80.4054,80.3954,80.3954,49676.0
2025-05-14 11:50:00,80.73,80.74,80.71,80.73,29401.0,80.4054,80.4154,80.3855,80.4054,29401.0
2025-05-14 11:55:00,80.74,80.75,80.73,80.75,35888.0,80.4154,80.4253,80.4054,80.4253,35888.0
2025-05-14 12:00:00,80.75,80.75,80.73,80.73,35936.0,80.4253,80.4253,80.4054,80.4054,35936.0
2025-05-14 12:05:00,80.73,80.73,80.7,80.72,35505.0,80.4054,80.4054,80.3755,80.3954,35505.0
2025-05-14 12:10:00,80.71,80.73,80.71,80.72,24205.0,80.3855,80.4054,80.3855,80.3954,24205.0
2025-05-14 12:15:00,80.72,80.73,80.7,80.72,861652.0,80.3954,80.4054,80.3755,80.3954,861652.0
2025-05-14 12:20:00,80.72,80.73,80.71,80.73,58799.0,80.3954,80.4054,80.3855,80.4054,58799.0
2025-05-14 12:25:00,80.73,80.73,80.72,80.73,33955.0,80.4054,80.4054,80.3954,80.4054,33955.0
2025-05-14 12:30:00,80.73,80.74,80.72,80.74,48764.0,80.4054,80.4154,80.3954,80.4154,48764.0
2025-05-14 12:35:00,80.74,80.74,80.71,80.72,73125.0,80.4154,80.4154,80.3855,80.3954,73125.0
2025-05-14 12:40:00,80.72,80.72,80.68,80.69,83933.0,80.3954,80.3954,80.3556,80.3656,83933.0
2025-05-14 12:45:00,80.69,80.7,80.67,80.68,61310.0,80.3656,80.3755,80.3457,80.3556,61310.0
2025-05-14 12:50:00,80.67,80.68,80.67,80.67,71355.0,80.3457,80.3556,80.3457,80.3457,71355.0
2025-05-14 12:55:00,80.67,80.68,80.65,80.65,69311.0,80.3457,80.3556,80.3257,80.3257,69311.0
2025-05-14 13:00:00,80.66,80.68,80.65,80.67,308560.0,80.3357,80.3556,80.3257,80.3457,308560.0
2025-05-14 13:05:00,80.67,80.68,80.66,80.67,53600.0,80.3457,80.3556,80.3357,80.3457,53600.0
2025-05-14 13:10:00,80.67,80.69,80.67,80.67,54055.0,80.3457,80.3656,80.3457,80.3457,54055.0
2025-05-14 13:15:00,80.67,80.68,80.65,80.65,56777.0,80.3457,80.3556,80.3257,80.3257,56777.0
2025-05-14 13:20:00,80.66,80.67,80.64,80.67,192792.0,80.3357,80.3457,80.3158,80.3457,192792.0
2025-05-14 13:25:00,80.67,80.7,80.66,80.7,29497.0,80.3457,80.3755,80.3357,80.3755,29497.0
2025-05-14 13:30:00,80.7,80.7,80.69,80.7,65415.0,80.3755,80.3755,80.3656,80.3755,65415.0
2025-05-14 13:35:00,80.7,80.71,80.69,80.71,82864.0,80.3755,80.3855,80.3656,80.3855,82864.0
2025-05-14 13:40:00,80.7,80.71,80.69,80.69,70561.0,80.3755,80.3855,80.3656,80.3656,70561.0
2025-05-14 13:45:00,80.7,80.7,80.68,80.7,172118.0,80.3755,80.3755,80.3556,80.3755,172118.0
2025-05-14 13:50:00,80.7,80.7,80.68,80.7,626312.0,80.3755,80.3755,80.3556,80.3755,626312.0
2025-05-14 13:55:00,80.7,80.7,80.68,80.7,105967.0,80.3755,80.3755,80.3556,80.3755,105967.0
2025-05-14 14:00:00,80.7,80.71,80.69,80.7,57599.0,80.3755,80.3855,80.3656,80.3755,57599.0
2025-05-14 14:05:00,80.69,80.7,80.67,80.67,66735.0,80.3656,80.3755,80.3457,80.3457,66735.0
2025-05-14 14:10:00,80.67,80.68,80.66,80.66,82928.0,80.3457,80.3556,80.3357,80.3357,82928.0
2025-05-14 14:15:00,80.67,80.67,80.65,80.66,59496.0,80.3457,80.3457,80.3257,80.3357,59496.0
2025-05-14 14:20:00,80.66,80.67,80.65,80.67,182151.0,80.3357,80.3457,80.3257,80.3457,182151.0
2025-05-14 14:25:00,80.67,80.67,80.64,80.65,39804.0,80.3457,80.3457,80.3158,80.3257,39804.0
2025-05-14 14:30:00,80.65,80.67,80.64,80.67,164481.0,80.3257,80.3457,80.3158,80.3457,164481.0
2025-05-14 14:35:00,80.67,80.67,80.65,80.65,63179.0,80.3457,80.3457,80.3257,80.3257,63179.0
2025-05-14 14:40:00,80.66,80.67,80.65,80.67,28051.0,80.3357,80.3457,80.3257,80.3457,28051.0
2025-05-14 14:45:00,80.67,80.68,80.65,80.66,182704.0,80.3457,80.3556,80.3257,80.3357,182704.0
2025-05-14 14:50:00,80.66,80.67,80.65,80.67,11548.0,80.3357,80.3457,80.3257,80.3457,11548.0
2025-05-14 14:55:00,80.67,80.67,80.62,80.63,202337.0,80.3457,80.3457,80.2959,80.3058,202337.0
2025-05-14 15:00:00,80.63,80.63,80.57,80.58,68192.0,80.3058,80.3058,80.2461,80.256,68192.0
2025-05-14 15:05:00,80.59,80.6,80.57,80.59,43035.0,80.266,80.2759,80.2461,80.266,43035.0
2025-05-14 15:10:00,80.59,80.6,80.58,80.59,457651.0,80.266,80.2759,80.256,80.266,457651.0
2025-05-14 15:15:00,80.59,80.61,80.58,80.59,50008.0,80.266,80.2859,80.256,80.266,50008.0
2025-05-14 15:20:00,80.59,80.61,80.59,80.59,335385.0,80.266,80.2859,80.266,80.266,335385.0
2025-05-14 15:25:00,80.6,80.6,80.58,80.59,240059.0,80.2759,80.2759,80.256,80.266,240059.0
2025-05-14 15:30:00,80.59,80.6,80.58,80.59,424772.0,80.266,80.2759,80.256,80.266,424772.0
2025-05-14 15:35:00,80.59,80.6,80.59,80.59,88850.0,80.266,80.2759,80.266,80.266,88850.0
2025-05-14 15:40:00,80.59,80.6,80.57,80.57,75452.0,80.266,80.2759,80.2461,80.2461,75452.0
2025-05-14 15:45:00,80.58,80.58,80.56,80.57,520299.0,80.256,80.256,80.2361,80.2461,520299.0
2025-05-14 15:50:00,80.57,80.58,80.56,80.57,184733.0,80.2461,80.256,80.2361,80.2461,184733.0
2025-05-14 15:55:00,80.58,80.6,80.57,80.6,261024.0,80.256,80.2759,80.2461,80.2759,261024.0
2025-05-15 09:30:00,80.82,80.88,80.77,80.84,87118.0,80.495,80.5548,80.4452,80.515,87118.0
2025-05-15 09:35:00,80.83,80.89,80.83,80.89,184598.0,80.505,80.5648,80.505,80.5648,184598.0
2025-05-15 09:40:00,80.89,80.9,80.85,80.86,31439.0,80.5648,80.5747,80.5249,80.5349,31439.0
2025-05-15 09:45:00,80.86,80.86,80.82,80.84,42288.0,80.5349,80.5349,80.495,80.515,42288.0
2025-05-15 09:50:00,80.84,80.85,80.81,80.84,502030.0,80.515,80.5249,80.4851,80.515,502030.0
2025-05-15 09:55:00,80.84,80.84,80.82,80.83,84076.0,80.515,80.515,80.495,80.505,84076.0
2025-05-15 10:00:00,80.83,80.85,80.82,80.84,40734.0,80.505,80.5249,80.495,80.515,40734.0
2025-05-15 10:05:00,80.84,80.85,80.82,80.83,79157.0,80.515,80.5249,80.495,80.505,79157.0
2025-05-15 10:10:00,80.82,80.84,80.81,80.83,84222.0,80.495,80.515,80.4851,80.505,84222.0
2025-05-15 10:15:00,80.82,80.85,80.82,80.83,65558.0,80.495,80.5249,80.495,80.505,65558.0
2025-05-15 10:20:00,80.82,80.82,80.78,80.79,49103.0,80.495,80.495,80.4552,80.4652,49103.0
2025-05-15 10:25:00,80.79,80.79,80.76,80.78,102126.0,80.4652,80.4652,80.4353,80.4552,102126.0
2025-05-15 10:30:00,80.78,80.78,80.75,80.76,60314.0,80.4552,80.4552,80.4253,80.4353,60314.0
2025-05-15 10:35:00,80.76,80.78,80.74,80.78,40156.0,80.4353,80.4552,80.4154,80.4552,40156.0
2025-05-15 10:40:00,80.78,80.79,80.76,80.78,175669.0,80.4552,80.4652,80.4353,80.4552,175669.0
2025-05-15 10:45:00,80.79,80.87,80.78,80.86,141652.0,80.4652,80.5448,80.4552,80.5349,141652.0
2025-05-15 10:50:00,80.85,80.87,80.83,80.86,53403.0,80.5249,80.5448,80.505,80.5349,53403.0
2025-05-15 10:55:00,80.86,80.88,80.85,80.88,67841.0,80.5349,80.5548,80.5249,80.5548,67841.0
2025-05-15 11:00:00,80.88,80.93,80.86,80.92,133049.0,80.5548,80.6046,80.5349,80.5946,133049.0
2025-05-15 11:05:00,80.92,80.95,80.91,80.94,137179.0,80.5946,80.6245,80.5847,80.6146,137179.0
2025-05-15 11:10:00,80.93,80.96,80.93,80.95,60070.0,80.6046,80.6345,80.6046,80.6245,60070.0
2025-05-15 11:15:00,80.94,80.97,80.94,80.95,43536.0,80.6146,80.6444,80.6146,80.6245,43536.0
2025-05-15 11:20:00,80.95,80.97,80.94,80.95,76929.0,80.6245,80.6444,80.6146,80.6245,76929.0
2025-05-15 11:25:00,80.94,80.95,80.91,80.95,110876.0,80.6146,80.6245,80.5847,80.6245,110876.0
2025-05-15 11:30:00,80.95,80.96,80.93,80.96,76430.0,80.6245,80.6345,80.6046,80.6345,76430.0
2025-05-15 11:35:00,80.96,80.97,80.94,80.95,36651.0,80.6345,80.6444,80.6146,80.6245,36651.0
2025-05-15 11:40:00,80.97,80.97,80.95,80.95,69840.0,80.6444,80.6444,80.6245,80.6245,69840.0
2025-05-15 11:45:00,80.95,80.97,80.95,80.97,87863.0,80.6245,80.6444,80.6245,80.6444,87863.0
2025-05-15 11:50:00,80.97,80.98,80.96,80.98,256891.0,80.6444,80.6544,80.6345,80.6544,256891.0
2025-05-15 11:55:00,80.98,80.99,80.97,80.98,238408.0,80.6544,80.6644,80.6444,80.6544,238408.0
2025-05-15 12:00:00,80.98,81.03,80.98,81.03,106005.0,80.6544,80.7042,80.6544,80.7042,106005.0
2025-05-15 12:05:00,81.03,81.06,81.02,81.06,120442.0,80.7042,80.7341,80.6942,80.7341,120442.0
2025-05-15 12:10:00,81.06,81.08,81.05,81.07,51511.0,80.7341,80.754,80.7241,80.744,51511.0
2025-05-15 12:15:00,81.08,81.09,81.06,81.09,751764.0,80.754,80.764,80.7341,80.764,751764.0
2025-05-15 12:20:00,81.09,81.1,81.07,81.09,294984.0,80.764,80.7739,80.744,80.764,294984.0
2025-05-15 12:25:00,81.09,81.11,81.08,81.11,270020.0,80.764,80.7839,80.754,80.7839,270020.0
2025-05-15 12:30:00,81.11,81.11,81.06,81.06,151682.0,80.7839,80.7839,80.7341,80.7341,151682.0
2025-05-15 12:35:00,81.07,81.08,81.06,81.07,69318.0,80.744,80.754,80.7341,80.744,69318.0
2025-05-15 12:40:00,81.08,81.09,81.06,81.07,86660.0,80.754,80.764,80.7341,80.744,86660.0
2025-05-15 12:45:00,81.07,81.1,81.07,81.1,301602.0,80.744,80.7739,80.744,80.7739,301602.0
2025-05-15 12:50:00,81.1,81.11,81.09,81.11,65000.0,80.7739,80.7839,80.764,80.7839,65000.0
2025-05-15 12:55:00,81.1,81.11,81.09,81.1,83482.0,80.7739,80.7839,80.764,80.7739,83482.0
2025-05-15 13:00:00,81.1,81.11,81.08,81.11,244352.0,80.7739,80.7839,80.754,80.7839,244352.0
2025-05-15 13:05:00,81.11,81.11,81.1,81.11,80445.0,80.7839,80.7839,80.7739,80.7839,80445.0
2025-05-15 13:10:00,81.11,81.12,81.09,81.11,131550.0,80.7839,80.7938,80.764,80.7839,131550.0
2025-05-15 13:15:00,81.12,81.12,81.11,81.12,31958.0,80.7938,80.7938,80.7839,80.7938,31958.0
2025-05-15 13:20:00,81.12,81.12,81.1,81.12,60978.0,80.7938,80.7938,80.7739,80.7938,60978.0
2025-05-15 13:25:00,81.12,81.12,81.09,81.11,42582.0,80.7938,80.7938,80.764,80.7839,42582.0
2025-05-15 13:30:00,81.11,81.11,81.07,81.08,48163.0,80.7839,80.7839,80.744,80.754,48163.0
2025-05-15 13:35:00,81.08,81.08,81.05,81.07,102639.0,80.754,80.754,80.7241,80.744,102639.0
2025-05-15 13:40:00,81.07,81.08,81.07,81.07,61765.0,80.744,80.754,80.744,80.744,61765.0
2025-05-15 13:45:00,81.06,81.07,81.03,81.04,149214.0,80.7341,80.744,80.7042,80.7142,149214.0
2025-05-15 13:50:00,81.04,81.05,81.04,81.05,107740.0,80.7142,80.7241,80.7142,80.7241,107740.0
2025-05-15 13:55:00,81.05,81.05,81.03,81.05,174953.0,80.7241,80.7241,80.7042,80.7241,174953.0
2025-05-15 14:00:00,81.04,81.05,81.02,81.04,50548.0,80.7142,80.7241,80.6942,80.7142,50548.0
2025-05-15 14:05:00,81.04,81.05,81.03,81.05,71495.0,80.7142,80.7241,80.7042,80.7241,71495.0
2025-05-15 14:10:00,81.05,81.05,81.03,81.04,103854.0,80.7241,80.7241,80.7042,80.7142,103854.0
2025-05-15 14:15:00,81.04,81.04,81.03,81.04,41836.0,80.7142,80.7142,80.7042,80.7142,41836.0
2025-05-15 14:20:00,81.04,81.05,81.02,81.03,421227.0,80.7142,80.7241,80.6942,80.7042,421227.0
2025-05-15 14:25:00,81.03,81.03,81.01,81.03,107455.0,80.7042,80.7042,80.6843,80.7042,107455.0
2025-05-15 14:30:00,81.03,81.06,81.03,81.04,75392.0,80.7042,80.7341,80.7042,80.7142,75392.0
2025-05-15 14:35:00,81.05,81.06,81.04,81.05,63363.0,80.7241,80.7341,80.7142,80.7241,63363.0
2025-05-15 14:40:00,81.04,81.06,81.04,81.05,76464.0,80.7142,80.7341,80.7142,80.7241,76464.0
2025-05-15 14:45:00,81.05,81.05,81.04,81.04,44744.0,80.7241,80.7241,80.7142,80.7142,44744.0
2025-05-15 14:50:00,81.05,81.05,81.03,81.04,86564.0,80.7241,80.7241,80.7042,80.7142,86564.0
2025-05-15 14:55:00,81.04,81.05,81.03,81.05,264931.0,80.7142,80.7241,80.7042,80.7241,264931.0
2025-05-15 15:00:00,81.05,81.06,81.04,81.06,59724.0,80.7241,80.7341,80.7142,80.7341,59724.0
2025-05-15 15:05:00,81.06,81.06,81.05,81.06,37852.0,80.7341,80.7341,80.7241,80.7341,37852.0
2025-05-15 15:10:00,81.06,81.07,81.05,81.06,95453.0,80.7341,80.744,80.7241,80.7341,95453.0
2025-05-15 15:15:00,81.06,81.08,81.05,81.07,107273.0,80.7341,80.754,80.7241,80.744,107273.0
2025-05-15 15:20:00,81.08,81.08,81.07,81.08,33363.0,80.754,80.754,80.744,80.754,33363.0
2025-05-15 15:25:00,81.08,81.09,81.07,81.08,104566.0,80.754,80.764,80.744,80.754,104566.0
2025-05-15 15:30:00,81.08,81.08,81.07,81.08,40996.0,80.754,80.754,80.744,80.754,40996.0
2025-05-15 15:35:00,81.07,81.08,81.07,81.08,72579.0,80.744,80.754,80.744,80.754,72579.0
2025-05-15 15:40:00,81.08,81.08,81.07,81.08,54117.0,80.754,80.754,80.744,80.754,54117.0
2025-05-15 15:45:00,81.07,81.08,81.06,81.08,145463.0,80.744,80.754,80.7341,80.754,145463.0
2025-05-15 15:50:00,81.08,81.09,81.07,81.09,211003.0,80.754,80.764,80.744,80.764,211003.0
2025-05-15 15:55:00,81.09,81.12,81.08,81.1,517926.0,80.764,80.7938,80.754,80.7739,517926.0
2025-05-16 09:30:00,81.35,81.46,81.33,81.33,113325.0,81.0229,81.1325,81.003,81.003,113325.0
2025-05-16 09:35:00,81.33,81.34,81.31,81.34,70038.0,81.003,81.013,80.9831,81.013,70038.0
2025-05-16 09:40:00,81.34,81.36,81.32,81.33,34774.0,81.013,81.0329,80.993,81.003,34774.0
2025-05-16 09:45:00,81.33,81.34,81.32,81.33,44317.0,81.003,81.013,80.993,81.003,44317.0
2025-05-16 09:50:00,81.33,81.34,81.32,81.32,57410.0,81.003,81.013,80.993,80.993,57410.0
2025-05-16 09:55:00,81.33,81.33,81.31,81.33,64320.0,81.003,81.003,80.9831,81.003,64320.0
2025-05-16 10:00:00,81.33,81.33,81.26,81.29,129785.0,81.003,81.003,80.9333,80.9632,129785.0
2025-05-16 10:05:00,81.29,81.33,81.28,81.29,53095.0,80.9632,81.003,80.9532,80.9632,53095.0
2025-05-16 10:10:00,81.29,81.3,81.25,81.26,157747.0,80.9632,80.9731,80.9233,80.9333,157747.0
2025-05-16 10:15:00,81.26,81.27,81.23,81.26,93612.0,80.9333,80.9432,80.9034,80.9333,93612.0
2025-05-16 10:20:00,81.26,81.28,81.24,81.24,75306.0,80.9333,80.9532,80.9134,80.9134,75306.0
2025-05-16 10:25:00,81.25,81.25,81.21,81.22,31795.0,80.9233,80.9233,80.8835,80.8934,31795.0
2025-05-16 10:30:00,81.21,81.22,81.19,81.19,31678.0,80.8835,80.8934,80.8636,80.8636,31678.0
2025-05-16 10:35:00,81.2,81.2,81.17,81.18,113358.0,80.8735,80.8735,80.8436,80.8536,113358.0
2025-05-16 10:40:00,81.17,81.17,81.15,81.17,141320.0,80.8436,80.8436,80.8237,80.8436,141320.0
2025-05-16 10:45:00,81.16,81.17,81.14,81.17,218741.0,80.8337,80.8436,80.8138,80.8436,218741.0
2025-05-16 10:50:00,81.16,81.17,81.12,81.14,136951.0,80.8337,80.8436,80.7938,80.8138,136951.0
2025-05-16 10:55:00,81.14,81.15,81.11,81.15,96479.0,80.8138,80.8237,80.7839,80.8237,96479.0
2025-05-16 11:00:00,81.15,81.16,81.13,81.15,234231.0,80.8237,80.8337,80.8038,80.8237,234231.0
2025-05-16 11:05:00,81.15,81.18,81.15,81.18,227824.0,80.8237,80.8536,80.8237,80.8536,227824.0
2025-05-16 11:10:00,81.17,81.21,81.17,81.18,45157.0,80.8436,80.8835,80.8436,80.8536,45157.0
2025-05-16 11:15:00,81.19,81.19,81.15,81.15,113875.0,80.8636,80.8636,80.8237,80.8237,113875.0
2025-05-16 11:20:00,81.16,81.17,81.15,81.16,98160.0,80.8337,80.8436,80.8237,80.8337,98160.0
2025-05-16 11:25:00,81.16,81.18,81.15,81.18,39320.0,80.8337,80.8536,80.8237,80.8536,39320.0
2025-05-16 11:30:00,81.17,81.18,81.14,81.16,69411.0,80.8436,80.8536,80.8138,80.8337,69411.0
2025-05-16 11:35:00,81.17,81.18,81.15,81.17,204230.0,80.8436,80.8536,80.8237,80.8436,204230.0
2025-05-16 11:40:00,81.16,81.17,81.14,81.15,82236.0,80.8337,80.8436,80.8138,80.8237,82236.0
2025-05-16 11:45:00,81.16,81.16,81.12,81.13,62342.0,80.8337,80.8337,80.7938,80.8038,62342.0
2025-05-16 11:50:00,81.13,81.14,81.12,81.13,94454.0,80.8038,80.8138,80.7938,80.8038,94454.0
2025-05-16 11:55:00,81.13,81.13,81.11,81.13,27969.0,80.8038,80.8038,80.7839,80.8038,27969.0
2025-05-16 12:00:00,81.14,81.21,81.13,81.17,137606.0,80.8138,80.8835,80.8038,80.8436,137606.0
2025-05-16 12:05:00,81.17,81.18,81.15,81.16,45999.0,80.8436,80.8536,80.8237,80.8337,45999.0
2025-05-16 12:10:00,81.16,81.19,81.15,81.19,30865.0,80.8337,80.8636,80.8237,80.8636,30865.0
2025-05-16 12:15:00,81.19,81.2,81.18,81.2,58359.0,80.8636,80.8735,80.8536,80.8735,58359.0
2025-05-16 12:20:00,81.19,81.2,81.17,81.19,42717.0,80.8636,80.8735,80.8436,80.8636,42717.0
2025-05-16 12:25:00,81.19,81.2,81.18,81.2,19670.0,80.8636,80.8735,80.8536,80.8735,19670.0
2025-05-16 12:30:00,81.2,81.2,81.17,81.17,20697.0,80.8735,80.8735,80.8436,80.8436,20697.0
2025-05-16 12:35:00,81.17,81.18,81.14,81.15,23686.0,80.8436,80.8536,80.8138,80.8237,23686.0
2025-05-16 12:40:00,81.15,81.15,81.13,81.15,26794.0,80.8237,80.8237,80.8038,80.8237,26794.0
2025-05-16 12:45:00,81.15,81.16,81.14,81.15,34799.0,80.8237,80.8337,80.8138,80.8237,34799.0
2025-05-16 12:50:00,81.15,81.18,81.14,81.17,25545.0,80.8237,80.8536,80.8138,80.8436,25545.0
2025-05-16 12:55:00,81.17,81.17,81.15,81.16,46593.0,80.8436,80.8436,80.8237,80.8337,46593.0
2025-05-16 13:00:00,81.16,81.17,81.15,81.16,24784.0,80.8337,80.8436,80.8237,80.8337,24784.0
2025-05-16 13:05:00,81.16,81.17,81.15,81.16,59469.0,80.8337,80.8436,80.8237,80.8337,59469.0
2025-05-16 13:10:00,81.16,81.17,81.15,81.17,27368.0,80.8337,80.8436,80.8237,80.8436,27368.0
2025-05-16 13:15:00,81.17,81.18,81.15,81.16,32430.0,80.8436,80.8536,80.8237,80.8337,32430.0
2025-05-16 13:20:00,81.17,81.18,81.16,81.17,12255.0,80.8436,80.8536,80.8337,80.8436,12255.0
2025-05-16 13:25:00,81.17,81.18,81.16,81.18,12495.0,80.8436,80.8536,80.8337,80.8536,12495.0
2025-05-16 13:30:00,81.17,81.19,81.16,81.18,26831.0,80.8436,80.8636,80.8337,80.8536,26831.0
2025-05-16 13:35:00,81.19,81.2,81.17,81.18,18109.0,80.8636,80.8735,80.8436,80.8536,18109.0
2025-05-16 13:40:00,81.17,81.18,81.16,81.17,44591.0,80.8436,80.8536,80.8337,80.8436,44591.0
2025-05-16 13:45:00,81.17,81.18,81.16,81.17,43796.0,80.8436,80.8536,80.8337,80.8436,43796.0
2025-05-16 13:50:00,81.17,81.17,81.16,81.16,25563.0,80.8436,80.8436,80.8337,80.8337,25563.0
2025-05-16 13:55:00,81.17,81.17,81.15,81.17,101799.0,80.8436,80.8436,80.8237,80.8436,101799.0
2025-05-16 14:00:00,81.17,81.17,81.16,81.17,66300.0,80.8436,80.8436,80.8337,80.8436,66300.0
2025-05-16 14:05:00,81.16,81.17,81.16,81.16,7667.0,80.8337,80.8436,80.8337,80.8337,7667.0
2025-05-16 14:10:00,81.17,81.18,81.15,81.16,19468.0,80.8436,80.8536,80.8237,80.8337,19468.0
2025-05-16 14:15:00,81.16,81.16,81.14,81.16,56929.0,80.8337,80.8337,80.8138,80.8337,56929.0
2025-05-16 14:20:00,81.16,81.16,81.14,81.15,23739.0,80.8337,80.8337,80.8138,80.8237,23739.0
2025-05-16 14:25:00,81.15,81.17,81.14,81.16,81141.0,80.8237,80.8436,80.8138,80.8337,81141.0
2025-05-16 14:30:00,81.17,81.17,81.16,81.17,10718.0,80.8436,80.8436,80.8337,80.8436,10718.0
2025-05-16 14:35:00,81.17,81.17,81.16,81.17,34743.0,80.8436,80.8436,80.8337,80.8436,34743.0
2025-05-16 14:40:00,81.17,81.17,81.15,81.17,36642.0,80.8436,80.8436,80.8237,80.8436,36642.0
2025-05-16 14:45:00,81.17,81.18,81.16,81.17,9450.0,80.8436,80.8536,80.8337,80.8436,9450.0
2025-05-16 14:50:00,81.17,81.18,81.17,81.17,21164.0,80.8436,80.8536,80.8436,80.8436,21164.0
2025-05-16 14:55:00,81.17,81.18,81.15,81.16,51775.0,80.8436,80.8536,80.8237,80.8337,51775.0
2025-05-16 15:00:00,81.17,81.22,81.16,81.22,33234.0,80.8436,80.8934,80.8337,80.8934,33234.0
2025-05-16 15:05:00,81.22,81.23,81.21,81.23,21034.0,80.8934,80.9034,80.8835,80.9034,21034.0
2025-05-16 15:10:00,81.23,81.23,81.21,81.22,29409.0,80.9034,80.9034,80.8835,80.8934,29409.0
2025-05-16 15:15:00,81.22,81.23,81.21,81.23,31984.0,80.8934,80.9034,80.8835,80.9034,31984.0
2025-05-16 15:20:00,81.23,81.23,81.2,81.2,86482.0,80.9034,80.9034,80.8735,80.8735,86482.0
2025-05-16 15:25:00,81.2,81.21,81.2,81.21,25000.0,80.8735,80.8835,80.8735,80.8835,25000.0
2025-05-16 15:30:00,81.2,81.22,81.2,81.22,46447.0,80.8735,80.8934,80.8735,80.8934,46447.0
2025-05-16 15:35:00,81.22,81.22,81.19,81.2,40798.0,80.8934,80.8934,80.8636,80.8735,40798.0
2025-05-16 15:40:00,81.2,81.2,81.18,81.2,355662.0,80.8735,80.8735,80.8536,80.8735,355662.0
2025-05-16 15:45:00,81.19,81.2,81.17,81.17,64034.0,80.8636,80.8735,80.8436,80.8436,64034.0
2025-05-16 15:50:00,81.17,81.18,81.16,81.17,81455.0,80.8436,80.8536,80.8337,80.8436,81455.0
2025-05-16 15:55:00,81.17,81.19,81.16,81.19,193131.0,80.8436,80.8636,80.8337,80.8636,193131.0
2025-05-19 09:30:00,80.71,80.76,80.64,80.76,68970.0,80.3855,80.4353,80.3158,80.4353,68970.0
2025-05-19 09:35:00,80.75,80.79,80.75,80.79,75668.0,80.4253,80.4652,80.4253,80.4652,75668.0
2025-05-19 09:40:00,80.79,80.82,80.79,80.81,155956.0,80.4652,80.495,80.4652,80.4851,155956.0
2025-05-19 09:45:00,80.81,80.81,80.78,80.8,125838.0,80.4851,80.4851,80.4552,80.4751,125838.0
2025-05-19 09:50:00,80.8,80.83,80.8,80.82,44416.0,80.4751,80.505,80.4751,80.495,44416.0
2025-05-19 09:55:00,80.81,80.83,80.8,80.81,751985.0,80.4851,80.505,80.4751,80.4851,751985.0
2025-05-19 10:00:00,80.81,80.82,80.8,80.81,151901.0,80.4851,80.495,80.4751,80.4851,151901.0
2025-05-19 10:05:00,80.81,80.83,80.8,80.83,510155.0,80.4851,80.505,80.4751,80.505,510155.0
2025-05-19 10:10:00,80.84,80.85,80.83,80.84,81580.0,80.515,80.5249,80.505,80.515,81580.0
2025-05-19 10:15:00,80.84,80.89,80.84,80.88,27647.0,80.515,80.5648,80.515,80.5548,27647.0
2025-05-19 10:20:00,80.89,80.91,80.88,80.9,23013.0,80.5648,80.5847,80.5548,80.5747,23013.0
2025-05-19 10:25:00,80.9,80.91,80.89,80.9,58822.0,80.5747,80.5847,80.5648,80.5747,58822.0
2025-05-19 10:30:00,80.9,80.92,80.88,80.88,103291.0,80.5747,80.5946,80.5548,80.5548,103291.0
2025-05-19 10:35:00,80.88,80.94,80.88,80.94,167468.0,80.5548,80.6146,80.5548,80.6146,167468.0
2025-05-19 10:40:00,80.94,80.97,80.93,80.96,70900.0,80.6146,80.6444,80.6046,80.6345,70900.0
2025-05-19 10:45:00,80.95,80.97,80.95,80.95,29565.0,80.6245,80.6444,80.6245,80.6245,29565.0
2025-05-19 10:50:00,80.95,80.99,80.93,80.98,807022.0,80.6245,80.6644,80.6046,80.6544,807022.0
2025-05-19 10:55:00,80.98,81.0,80.96,80.96,60481.0,80.6544,80.6743,80.6345,80.6345,60481.0
2025-05-19 11:00:00,80.96,80.99,80.95,80.98,202313.0,80.6345,80.6644,80.6245,80.6544,202313.0
2025-05-19 11:05:00,80.97,80.97,80.94,80.97,80187.0,80.6444,80.6444,80.6146,80.6444,80187.0
2025-05-19 11:10:00,80.97,81.01,80.97,81.0,63917.0,80.6444,80.6843,80.6444,80.6743,63917.0
2025-05-19 11:15:00,81.0,81.02,80.98,81.01,139993.0,80.6743,80.6942,80.6544,80.6843,139993.0
2025-05-19 11:20:00,81.01,81.03,81.0,81.03,333997.0,80.6843,80.7042,80.6743,80.7042,333997.0
2025-05-19 11:25:00,81.03,81.03,81.0,81.01,96653.0,80.7042,80.7042,80.6743,80.6843,96653.0
2025-05-19 11:30:00,81.01,81.02,80.99,80.99,118506.0,80.6843,80.6942,80.6644,80.6644,118506.0
2025-05-19 11:35:00,81.0,81.02,80.99,81.01,81448.0,80.6743,80.6942,80.6644,80.6843,81448.0
2025-05-19 11:40:00,81.02,81.05,81.01,81.03,83361.0,80.6942,80.7241,80.6843,80.7042,83361.0
2025-05-19 11:45:00,81.03,81.04,80.97,80.98,45590.0,80.7042,80.7142,80.6444,80.6544,45590.0
2025-05-19 11:50:00,80.97,81.0,80.97,80.98,83621.0,80.6444,80.6743,80.6444,80.6544,83621.0
2025-05-19 11:55:00,80.97,80.99,80.96,80.97,202791.0,80.6444,80.6644,80.6345,80.6444,202791.0
2025-05-19 12:00:00,80.98,80.99,80.96,80.98,34225.0,80.6544,80.6644,80.6345,80.6544,34225.0
2025-05-19 12:05:00,80.98,81.0,80.96,80.98,69523.0,80.6544,80.6743,80.6345,80.6544,69523.0
2025-05-19 12:10:00,80.98,80.99,80.98,80.98,79541.0,80.6544,80.6644,80.6544,80.6544,79541.0
2025-05-19 12:15:00,80.98,81.0,80.98,81.0,42529.0,80.6544,80.6743,80.6544,80.6743,42529.0
2025-05-19 12:20:00,81.0,81.01,80.99,81.0,29652.0,80.6743,80.6843,80.6644,80.6743,29652.0
2025-05-19 12:25:00,81.01,81.03,80.99,81.03,82794.0,80.6843,80.7042,80.6644,80.7042,82794.0
2025-05-19 12:30:00,81.04,81.05,81.03,81.04,42590.0,80.7142,80.7241,80.7042,80.7142,42590.0
2025-05-19 12:35:00,81.04,81.04,81.01,81.03,136059.0,80.7142,80.7142,80.6843,80.7042,136059.0
2025-05-19 12:40:00,81.03,81.04,81.02,81.04,51581.0,80.7042,80.7142,80.6942,80.7142,51581.0
2025-05-19 12:45:00,81.04,81.05,81.03,81.05,56166.0,80.7142,80.7241,80.7042,80.7241,56166.0
2025-05-19 12:50:00,81.05,81.08,81.04,81.07,116998.0,80.7241,80.754,80.7142,80.744,116998.0
2025-05-19 12:55:00,81.06,81.08,81.05,81.06,74300.0,80.7341,80.754,80.7241,80.7341,74300.0
2025-05-19 13:00:00,81.06,81.07,81.06,81.07,73224.0,80.7341,80.744,80.7341,80.744,73224.0
2025-05-19 13:05:00,81.07,81.07,81.05,81.06,71689.0,80.744,80.744,80.7241,80.7341,71689.0
2025-05-19 13:10:00,81.06,81.07,81.02,81.04,902168.0,80.7341,80.744,80.6942,80.7142,902168.0
2025-05-19 13:15:00,81.04,81.05,81.03,81.05,456051.0,80.7142,80.7241,80.7042,80.7241,456051.0
2025-05-19 13:20:00,81.05,81.06,81.03,81.04,173422.0,80.7241,80.7341,80.7042,80.7142,173422.0
2025-05-19 13:25:00,81.03,81.11,81.03,81.11,494198.0,80.7042,80.7839,80.7042,80.7839,494198.0
2025-05-19 13:30:00,81.11,81.13,81.1,81.13,277031.0,80.7839,80.8038,80.7739,80.8038,277031.0
2025-05-19 13:35:00,81.13,81.13,81.11,81.13,90933.0,80.8038,80.8038,80.7839,80.8038,90933.0
2025-05-19 13:40:00,81.13,81.15,81.11,81.13,232053.0,80.8038,80.8237,80.7839,80.8038,232053.0
2025-05-19 13:45:00,81.13,81.14,81.11,81.13,169925.0,80.8038,80.8138,80.7839,80.8038,169925.0
2025-05-19 13:50:00,81.13,81.13,81.1,81.13,182988.0,80.8038,80.8038,80.7739,80.8038,182988.0
2025-05-19 13:55:00,81.13,81.13,81.1,81.11,28194.0,80.8038,80.8038,80.7739,80.7839,28194.0
2025-05-19 14:00:00,81.11,81.13,81.1,81.11,216450.0,80.7839,80.8038,80.7739,80.7839,216450.0
2025-05-19 14:05:00,81.1,81.11,81.09,81.11,86381.0,80.7739,80.7839,80.764,80.7839,86381.0
2025-05-19 14:10:00,81.11,81.12,81.09,81.1,399305.0,80.7839,80.7938,80.764,80.7739,399305.0
2025-05-19 14:15:00,81.11,81.14,81.1,81.14,162039.0,80.7839,80.8138,80.7739,80.8138,162039.0
2025-05-19 14:20:00,81.13,81.15,81.13,81.15,87839.0,80.8038,80.8237,80.8038,80.8237,87839.0
2025-05-19 14:25:00,81.15,81.15,81.13,81.15,149724.0,80.8237,80.8237,80.8038,80.8237,149724.0
2025-05-19 14:30:00,81.14,81.14,81.13,81.14,118112.0,80.8138,80.8138,80.8038,80.8138,118112.0
2025-05-19 14:35:00,81.14,81.16,81.13,81.16,53770.0,80.8138,80.8337,80.8038,80.8337,53770.0
2025-05-19 14:40:00,81.16,81.18,81.15,81.18,355715.0,80.8337,80.8536,80.8237,80.8536,355715.0
2025-05-19 14:45:00,81.17,81.18,81.17,81.17,221595.0,80.8436,80.8536,80.8436,80.8436,221595.0
2025-05-19 14:50:00,81.18,81.19,81.17,81.18,133034.0,80.8536,80.8636,80.8436,80.8536,133034.0
2025-05-19 14:55:00,81.19,81.19,81.16,81.18,547825.0,80.8636,80.8636,80.8337,80.8536,547825.0
2025-05-19 15:00:00,81.18,81.21,81.18,81.2,94775.0,80.8536,80.8835,80.8536,80.8735,94775.0
2025-05-19 15:05:00,81.2,81.22,81.2,81.22,61709.0,80.8735,80.8934,80.8735,80.8934,61709.0
2025-05-19 15:10:00,81.22,81.23,81.21,81.22,518913.0,80.8934,80.9034,80.8835,80.8934,518913.0
2025-05-19 15:15:00,81.22,81.24,81.21,81.22,58760.0,80.8934,80.9134,80.8835,80.8934,58760.0
2025-05-19 15:20:00,81.23,81.24,81.22,81.23,72638.0,80.9034,80.9134,80.8934,80.9034,72638.0
2025-05-19 15:25:00,81.23,81.24,81.22,81.22,25998.0,80.9034,80.9134,80.8934,80.8934,25998.0
2025-05-19 15:30:00,81.23,81.24,81.22,81.23,33282.0,80.9034,80.9134,80.8934,80.9034,33282.0
2025-05-19 15:35:00,81.22,81.25,81.22,81.25,34939.0,80.8934,80.9233,80.8934,80.9233,34939.0
2025-05-19 15:40:00,81.25,81.26,81.24,81.25,86202.0,80.9233,80.9333,80.9134,80.9233,86202.0
2025-05-19 15:45:00,81.25,81.25,81.22,81.23,897388.0,80.9233,80.9233,80.8934,80.9034,897388.0
2025-05-19 15:50:00,81.23,81.25,81.22,81.25,165395.0,80.9034,80.9233,80.8934,80.9233,165395.0
2025-05-19 15:55:00,81.25,81.26,81.24,81.24,203786.0,80.9233,80.9333,80.9134,80.9134,203786.0
2025-05-20 09:30:00,81.1,81.11,81.0,81.05,85094.0,80.7739,80.7839,80.6743,80.7241,85094.0
2025-05-20 09:35:00,81.05,81.06,81.0,81.01,331068.0,80.7241,80.7341,80.6743,80.6843,331068.0
2025-05-20 09:40:00,81.01,81.01,80.97,80.98,99874.0,80.6843,80.6843,80.6444,80.6544,99874.0
2025-05-20 09:45:00,80.99,81.01,80.96,80.98,804440.0,80.6644,80.6843,80.6345,80.6544,804440.0
2025-05-20 09:50:00,80.98,81.03,80.98,81.02,34642.0,80.6544,80.7042,80.6544,80.6942,34642.0
2025-05-20 09:55:00,81.01,81.03,80.98,81.0,83417.0,80.6843,80.7042,80.6544,80.6743,83417.0
2025-05-20 10:00:00,81.0,81.06,81.0,81.06,27703.0,80.6743,80.7341,80.6743,80.7341,27703.0
2025-05-20 10:05:00,81.06,81.08,81.05,81.07,23694.0,80.7341,80.754,80.7241,80.744,23694.0
2025-05-20 10:10:00,81.06,81.09,81.06,81.09,86159.0,80.7341,80.764,80.7341,80.764,86159.0
2025-05-20 10:15:00,81.09,81.1,81.07,81.09,34074.0,80.764,80.7739,80.744,80.764,34074.0
2025-05-20 10:20:00,81.08,81.1,81.07,81.09,61878.0,80.754,80.7739,80.744,80.764,61878.0
2025-05-20 10:25:00,81.09,81.1,81.07,81.09,142905.0,80.764,80.7739,80.744,80.764,142905.0
2025-05-20 10:30:00,81.09,81.09,81.06,81.09,67245.0,80.764,80.764,80.7341,80.764,67245.0
2025-05-20 10:35:00,81.1,81.11,81.08,81.1,52848.0,80.7739,80.7839,80.754,80.7739,52848.0
2025-05-20 10:40:00,81.11,81.13,81.08,81.09,68562.0,80.7839,80.8038,80.754,80.764,68562.0
2025-05-20 10:45:00,81.09,81.11,81.08,81.1,18202.0,80.764,80.7839,80.754,80.7739,18202.0
2025-05-20 10:50:00,81.11,81.13,81.1,81.13,40773.0,80.7839,80.8038,80.7739,80.8038,40773.0
2025-05-20 10:55:00,81.13,81.14,81.12,81.13,20577.0,80.8038,80.8138,80.7938,80.8038,20577.0
2025-05-20 11:00:00,81.12,81.14,81.11,81.14,32822.0,80.7938,80.8138,80.7839,80.8138,32822.0
2025-05-20 11:05:00,81.14,81.15,81.13,81.15,19721.0,80.8138,80.8237,80.8038,80.8237,19721.0
2025-05-20 11:10:00,81.15,81.18,81.14,81.17,32803.0,80.8237,80.8536,80.8138,80.8436,32803.0
2025-05-20 11:15:00,81.17,81.2,81.16,81.18,57128.0,80.8436,80.8735,80.8337,80.8536,57128.0
2025-05-20 11:20:00,81.18,81.19,81.17,81.19,25051.0,80.8536,80.8636,80.8436,80.8636,25051.0
2025-05-20 11:25:00,81.19,81.19,81.16,81.17,78318.0,80.8636,80.8636,80.8337,80.8436,78318.0
2025-05-20 11:30:00,81.17,81.18,81.16,81.17,102360.0,80.8436,80.8536,80.8337,80.8436,102360.0
2025-05-20 11:35:00,81.17,81.18,81.14,81.14,401788.0,80.8436,80.8536,80.8138,80.8138,401788.0
2025-05-20 11:40:00,81.15,81.15,81.13,81.14,218675.0,80.8237,80.8237,80.8038,80.8138,218675.0
2025-05-20 11:45:00,81.14,81.15,81.13,81.13,73214.0,80.8138,80.8237,80.8038,80.8038,73214.0
2025-05-20 11:50:00,81.13,81.14,81.13,81.14,32592.0,80.8038,80.8138,80.8038,80.8138,32592.0
2025-05-20 11:55:00,81.14,81.16,81.13,81.14,49460.0,80.8138,80.8337,80.8038,80.8138,49460.0
2025-05-20 12:00:00,81.14,81.15,81.13,81.13,19607.0,80.8138,80.8237,80.8038,80.8038,19607.0
2025-05-20 12:05:00,81.14,81.14,81.1,81.13,18490.0,80.8138,80.8138,80.7739,80.8038,18490.0
2025-05-20 12:10:00,81.13,81.14,81.12,81.13,36285.0,80.8038,80.8138,80.7938,80.8038,36285.0
2025-05-20 12:15:00,81.13,81.15,81.12,81.14,47084.0,80.8038,80.8237,80.7938,80.8138,47084.0
2025-05-20 12:20:00,81.15,81.16,81.14,81.16,53001.0,80.8237,80.8337,80.8138,80.8337,53001.0
2025-05-20 12:25:00,81.16,81.17,81.15,81.16,66377.0,80.8337,80.8436,80.8237,80.8337,66377.0
2025-05-20 12:30:00,81.16,81.16,81.14,81.15,48596.0,80.8337,80.8337,80.8138,80.8237,48596.0
2025-05-20 12:35:00,81.14,81.16,81.14,81.16,53044.0,80.8138,80.8337,80.8138,80.8337,53044.0
2025-05-20 12:40:00,81.16,81.18,81.16,81.17,41803.0,80.8337,80.8536,80.8337,80.8436,41803.0
2025-05-20 12:45:00,81.17,81.19,81.16,81.19,92363.0,80.8436,80.8636,80.8337,80.8636,92363.0
2025-05-20 12:50:00,81.2,81.2,81.17,81.19,49401.0,80.8735,80.8735,80.8436,80.8636,49401.0
2025-05-20 12:55:00,81.18,81.19,81.18,81.19,46737.0,80.8536,80.8636,80.8536,80.8636,46737.0
2025-05-20 13:00:00,81.19,81.21,81.19,81.2,77568.0,80.8636,80.8835,80.8636,80.8735,77568.0
2025-05-20 13:05:00,81.2,81.2,81.17,81.19,31894.0,80.8735,80.8735,80.8436,80.8636,31894.0
2025-05-20 13:10:00,81.18,81.2,81.18,81.2,48766.0,80.8536,80.8735,80.8536,80.8735,48766.0
2025-05-20 13:15:00,81.2,81.22,81.19,81.22,16191.0,80.8735,80.8934,80.8636,80.8934,16191.0
2025-05-20 13:20:00,81.22,81.22,81.2,81.2,29955.0,80.8934,80.8934,80.8735,80.8735,29955.0
2025-05-20 13:25:00,81.2,81.22,81.2,81.21,23673.0,80.8735,80.8934,80.8735,80.8835,23673.0
2025-05-20 13:30:00,81.21,81.21,81.19,81.2,18312.0,80.8835,80.8835,80.8636,80.8735,18312.0
2025-05-20 13:35:00,81.2,81.21,81.19,81.2,71354.0,80.8735,80.8835,80.8636,80.8735,71354.0
2025-05-20 13:40:00,81.2,81.21,81.2,81.21,8620.0,80.8735,80.8835,80.8735,80.8835,8620.0
2025-05-20 13:45:00,81.2,81.22,81.2,81.22,30029.0,80.8735,80.8934,80.8735,80.8934,30029.0
2025-05-20 13:50:00,81.22,81.22,81.2,81.2,31048.0,80.8934,80.8934,80.8735,80.8735,31048.0
2025-05-20 13:55:00,81.21,81.21,81.2,81.2,14036.0,80.8835,80.8835,80.8735,80.8735,14036.0
2025-05-20 14:00:00,81.21,81.21,81.18,81.19,12905.0,80.8835,80.8835,80.8536,80.8636,12905.0
2025-05-20 14:05:00,81.19,81.19,81.17,81.19,11683.0,80.8636,80.8636,80.8436,80.8636,11683.0
2025-05-20 14:10:00,81.19,81.19,81.18,81.19,10201.0,80.8636,80.8636,80.8536,80.8636,10201.0
2025-05-20 14:15:00,81.19,81.19,81.18,81.18,118900.0,80.8636,80.8636,80.8536,80.8536,118900.0
2025-05-20 14:20:00,81.19,81.19,81.17,81.19,44308.0,80.8636,80.8636,80.8436,80.8636,44308.0
2025-05-20 14:25:00,81.19,81.21,81.17,81.17,34985.0,80.8636,80.8835,80.8436,80.8436,34985.0
2025-05-20 14:30:00,81.18,81.18,81.15,81.16,93960.0,80.8536,80.8536,80.8237,80.8337,93960.0
2025-05-20 14:35:00,81.17,81.19,81.16,81.19,57027.0,80.8436,80.8636,80.8337,80.8636,57027.0
2025-05-20 14:40:00,81.19,81.19,81.17,81.19,63639.0,80.8636,80.8636,80.8436,80.8636,63639.0
2025-05-20 14:45:00,81.19,81.19,81.17,81.17,34551.0,80.8636,80.8636,80.8436,80.8436,34551.0
2025-05-20 14:50:00,81.17,81.19,81.17,81.17,41281.0,80.8436,80.8636,80.8436,80.8436,41281.0
2025-05-20 14:55:00,81.17,81.18,81.15,81.17,19070.0,80.8436,80.8536,80.8237,80.8436,19070.0
2025-05-20 15:00:00,81.17,81.17,81.15,81.16,39811.0,80.8436,80.8436,80.8237,80.8337,39811.0
2025-05-20 15:05:00,81.16,81.17,81.15,81.16,67772.0,80.8337,80.8436,80.8237,80.8337,67772.0
2025-05-20 15:10:00,81.17,81.17,81.15,81.16,65347.0,80.8436,80.8436,80.8237,80.8337,65347.0
2025-05-20 15:15:00,81.16,81.16,81.15,81.16,103995.0,80.8337,80.8337,80.8237,80.8337,103995.0
2025-05-20 15:20:00,81.16,81.16,81.14,81.16,36201.0,80.8337,80.8337,80.8138,80.8337,36201.0
2025-05-20 15:25:00,81.16,81.16,81.15,81.15,21270.0,80.8337,80.8337,80.8237,80.8237,21270.0
2025-05-20 15:30:00,81.16,81.16,81.15,81.16,28680.0,80.8337,80.8337,80.8237,80.8337,28680.0
2025-05-20 15:35:00,81.16,81.17,81.15,81.16,58389.0,80.8337,80.8436,80.8237,80.8337,58389.0
2025-05-20 15:40:00,81.16,81.17,81.15,81.17,58552.0,80.8337,80.8436,80.8237,80.8436,58552.0
2025-05-20 15:45:00,81.17,81.17,81.14,81.15,311813.0,80.8436,80.8436,80.8138,80.8237,311813.0
2025-05-20 15:50:00,81.14,81.15,81.12,81.14,113878.0,80.8138,80.8237,80.7938,80.8138,113878.0
2025-05-20 15:55:00,81.14,81.18,81.13,81.17,272231.0,80.8138,80.8536,80.8038,80.8436,272231.0
2025-05-21 09:30:00,80.84,80.89,80.82,80.88,94206.0,80.515,80.5648,80.495,80.5548,94206.0
2025-05-21 09:35:00,80.88,80.91,80.87,80.91,84485.0,80.5548,80.5847,80.5448,80.5847,84485.0
2025-05-21 09:40:00,80.91,80.91,80.86,80.87,45177.0,80.5847,80.5847,80.5349,80.5448,45177.0
2025-05-21 09:45:00,80.88,80.91,80.87,80.91,27691.0,80.5548,80.5847,80.5448,80.5847,27691.0
2025-05-21 09:50:00,80.91,80.92,80.88,80.89,80063.0,80.5847,80.5946,80.5548,80.5648,80063.0
2025-05-21 09:55:00,80.89,80.9,80.86,80.88,37158.0,80.5648,80.5747,80.5349,80.5548,37158.0
2025-05-21 10:00:00,80.88,80.89,80.86,80.88,31928.0,80.5548,80.5648,80.5349,80.5548,31928.0
2025-05-21 10:05:00,80.89,80.91,80.88,80.91,22084.0,80.5648,80.5847,80.5548,80.5847,22084.0
2025-05-21 10:10:00,80.92,80.92,80.9,80.91,27397.0,80.5946,80.5946,80.5747,80.5847,27397.0
2025-05-21 10:15:00,80.91,80.92,80.9,80.91,21176.0,80.5847,80.5946,80.5747,80.5847,21176.0
2025-05-21 10:20:00,80.91,80.93,80.91,80.92,36707.0,80.5847,80.6046,80.5847,80.5946,36707.0
2025-05-21 10:25:00,80.93,80.94,80.9,80.91,48402.0,80.6046,80.6146,80.5747,80.5847,48402.0
2025-05-21 10:30:00,80.91,80.92,80.86,80.87,62494.0,80.5847,80.5946,80.5349,80.5448,62494.0
2025-05-21 10:35:00,80.87,80.89,80.86,80.88,53804.0,80.5448,80.5648,80.5349,80.5548,53804.0
2025-05-21 10:40:00,80.89,80.89,80.83,80.84,130381.0,80.5648,80.5648,80.505,80.515,130381.0
2025-05-21 10:45:00,80.83,80.86,80.82,80.85,138819.0,80.505,80.5349,80.495,80.5249,138819.0
2025-05-21 10:50:00,80.86,80.88,80.85,80.88,30351.0,80.5349,80.5548,80.5249,80.5548,30351.0
2025-05-21 10:55:00,80.87,80.92,80.87,80.91,94337.0,80.5448,80.5946,80.5448,80.5847,94337.0
2025-05-21 11:00:00,80.91,80.91,80.88,80.91,27888.0,80.5847,80.5847,80.5548,80.5847,27888.0
2025-05-21 11:05:00,80.9,80.91,80.9,80.91,15633.0,80.5747,80.5847,80.5747,80.5847,15633.0
2025-05-21 11:10:00,80.91,80.94,80.9,80.93,29263.0,80.5847,80.6146,80.5747,80.6046,29263.0
2025-05-21 11:15:00,80.94,80.96,80.93,80.96,45938.0,80.6146,80.6345,80.6046,80.6345,45938.0
2025-05-21 11:20:00,80.95,80.95,80.93,80.93,40040.0,80.6245,80.6245,80.6046,80.6046,40040.0
2025-05-21 11:25:00,80.93,80.93,80.89,80.89,29299.0,80.6046,80.6046,80.5648,80.5648,29299.0
2025-05-21 11:30:00,80.89,80.9,80.87,80.88,35239.0,80.5648,80.5747,80.5448,80.5548,35239.0
2025-05-21 11:35:00,80.88,80.88,80.85,80.87,54961.0,80.5548,80.5548,80.5249,80.5448,54961.0
2025-05-21 11:40:00,80.88,80.89,80.86,80.89,34952.0,80.5548,80.5648,80.5349,80.5648,34952.0
2025-05-21 11:45:00,80.88,80.88,80.85,80.86,17632.0,80.5548,80.5548,80.5249,80.5349,17632.0
2025-05-21 11:50:00,80.86,80.86,80.84,80.86,34073.0,80.5349,80.5349,80.515,80.5349,34073.0
2025-05-21 11:55:00,80.87,80.87,80.82,80.84,58348.0,80.5448,80.5448,80.495,80.515,58348.0
2025-05-21 12:00:00,80.84,80.84,80.81,80.81,34220.0,80.515,80.515,80.4851,80.4851,34220.0
2025-05-21 12:05:00,80.81,80.83,80.8,80.82,47639.0,80.4851,80.505,80.4751,80.495,47639.0
2025-05-21 12:10:00,80.83,80.84,80.82,80.83,39557.0,80.505,80.515,80.495,80.505,39557.0
2025-05-21 12:15:00,80.83,80.84,80.82,80.83,27425.0,80.505,80.515,80.495,80.505,27425.0
2025-05-21 12:20:00,80.83,80.84,80.82,80.84,37945.0,80.505,80.515,80.495,80.515,37945.0
2025-05-21 12:25:00,80.84,80.84,80.83,80.84,34169.0,80.515,80.515,80.505,80.515,34169.0
2025-05-21 12:30:00,80.83,80.86,80.83,80.85,32437.0,80.505,80.5349,80.505,80.5249,32437.0
2025-05-21 12:35:00,80.85,80.86,80.83,80.84,51620.0,80.5249,80.5349,80.505,80.515,51620.0
2025-05-21 12:40:00,80.84,80.84,80.83,80.84,24638.0,80.515,80.515,80.505,80.515,24638.0
2025-05-21 12:45:00,80.84,80.84,80.83,80.84,35754.0,80.515,80.515,80.505,80.515,35754.0
2025-05-21 12:50:00,80.84,80.85,80.83,80.84,30453.0,80.515,80.5249,80.505,80.515,30453.0
2025-05-21 12:55:00,80.85,80.86,80.82,80.83,56320.0,80.5249,80.5349,80.495,80.505,56320.0
2025-05-21 13:00:00,80.83,80.83,80.76,80.78,132533.0,80.505,80.505,80.4353,80.4552,132533.0
2025-05-21 13:05:00,80.78,80.8,80.71,80.71,73859.0,80.4552,80.4751,80.3855,80.3855,73859.0
2025-05-21 13:10:00,80.71,80.74,80.7,80.72,159506.0,80.3855,80.4154,80.3755,80.3954,159506.0
2025-05-21 13:15:00,80.72,80.72,80.62,80.63,90045.0,80.3954,80.3954,80.2959,80.3058,90045.0
2025-05-21 13:20:00,80.63,80.63,80.56,80.57,193771.0,80.3058,80.3058,80.2361,80.2461,193771.0
2025-05-21 13:25:00,80.58,80.58,80.54,80.54,97369.0,80.256,80.256,80.2162,80.2162,97369.0
2025-05-21 13:30:00,80.54,80.59,80.47,80.59,402523.0,80.2162,80.266,80.1465,80.266,402523.0
2025-05-21 13:35:00,80.59,80.64,80.57,80.64,929184.0,80.266,80.3158,80.2461,80.3158,929184.0
2025-05-21 13:40:00,80.63,80.64,80.59,80.59,271928.0,80.3058,80.3158,80.266,80.266,271928.0
2025-05-21 13:45:00,80.59,80.6,80.55,80.56,144793.0,80.266,80.2759,80.2261,80.2361,144793.0
2025-05-21 13:50:00,80.56,80.59,80.53,80.54,104474.0,80.2361,80.266,80.2062,80.2162,104474.0
2025-05-21 13:55:00,80.54,80.55,80.52,80.54,121417.0,80.2162,80.2261,80.1963,80.2162,121417.0
2025-05-21 14:00:00,80.55,80.55,80.5,80.51,74441.0,80.2261,80.2261,80.1763,80.1863,74441.0
2025-05-21 14:05:00,80.51,80.57,80.5,80.57,147633.0,80.1863,80.2461,80.1763,80.2461,147633.0
2025-05-21 14:10:00,80.57,80.57,80.52,80.54,56603.0,80.2461,80.2461,80.1963,80.2162,56603.0
2025-05-21 14:15:00,80.54,80.56,80.52,80.53,36122.0,80.2162,80.2361,80.1963,80.2062,36122.0
2025-05-21 14:20:00,80.54,80.54,80.5,80.53,66640.0,80.2162,80.2162,80.1763,80.2062,66640.0
2025-05-21 14:25:00,80.53,80.56,80.53,80.55,299539.0,80.2062,80.2361,80.2062,80.2261,299539.0
2025-05-21 14:30:00,80.54,80.57,80.53,80.56,115780.0,80.2162,80.2461,80.2062,80.2361,115780.0
2025-05-21 14:35:00,80.56,80.58,80.56,80.56,46805.0,80.2361,80.256,80.2361,80.2361,46805.0
2025-05-21 14:40:00,80.56,80.58,80.56,80.57,42553.0,80.2361,80.256,80.2361,80.2461,42553.0
2025-05-21 14:45:00,80.56,80.57,80.5,80.5,65057.0,80.2361,80.2461,80.1763,80.1763,65057.0
2025-05-21 14:50:00,80.5,80.52,80.49,80.49,79060.0,80.1763,80.1963,80.1664,80.1664,79060.0
2025-05-21 14:55:00,80.5,80.5,80.47,80.48,142674.0,80.1763,80.1763,80.1465,80.1564,142674.0
2025-05-21 15:00:00,80.48,80.52,80.47,80.52,118918.0,80.1564,80.1963,80.1465,80.1963,118918.0
2025-05-21 15:05:00,80.52,80.52,80.49,80.5,66788.0,80.1963,80.1963,80.1664,80.1763,66788.0
2025-05-21 15:10:00,80.5,80.53,80.49,80.53,47702.0,80.1763,80.2062,80.1664,80.2062,47702.0
2025-05-21 15:15:00,80.53,80.56,80.52,80.56,1003756.0,80.2062,80.2361,80.1963,80.2361,1003756.0
2025-05-21 15:20:00,80.56,80.57,80.53,80.54,72524.0,80.2361,80.2461,80.2062,80.2162,72524.0
2025-05-21 15:25:00,80.54,80.55,80.53,80.54,121979.0,80.2162,80.2261,80.2062,80.2162,121979.0
2025-05-21 15:30:00,80.53,80.56,80.53,80.55,175308.0,80.2062,80.2361,80.2062,80.2261,175308.0
2025-05-21 15:35:00,80.56,80.57,80.55,80.57,30788.0,80.2361,80.2461,80.2261,80.2461,30788.0
2025-05-21 15:40:00,80.57,80.58,80.54,80.56,190295.0,80.2461,80.256,80.2162,80.2361,190295.0
2025-05-21 15:45:00,80.56,80.57,80.54,80.55,34808.0,80.2361,80.2461,80.2162,80.2261,34808.0
2025-05-21 15:50:00,80.55,80.56,80.53,80.55,189280.0,80.2261,80.2361,80.2062,80.2261,189280.0
2025-05-21 15:55:00,80.55,80.55,80.52,80.53,428483.0,80.2261,80.2261,80.1963,80.2062,428483.0
2025-05-22 09:30:00,80.48,80.54,80.46,80.51,194938.0,80.1564,80.2162,80.1365,80.1863,194938.0
2025-05-22 09:35:00,80.52,80.55,80.52,80.55,85400.0,80.1963,80.2261,80.1963,80.2261,85400.0
2025-05-22 09:40:00,80.54,80.56,80.52,80.54,322821.0,80.2162,80.2361,80.1963,80.2162,322821.0
2025-05-22 09:45:00,80.51,80.51,80.42,80.44,135471.0,80.1863,80.1863,80.0967,80.1166,135471.0
2025-05-22 09:50:00,80.44,80.5,80.41,80.5,261178.0,80.1166,80.1763,80.0867,80.1763,261178.0
2025-05-22 09:55:00,80.5,80.51,80.47,80.51,109345.0,80.1763,80.1863,80.1465,80.1863,109345.0
2025-05-22 10:00:00,80.51,80.58,80.48,80.56,222325.0,80.1863,80.256,80.1564,80.2361,222325.0
2025-05-22 10:05:00,80.55,80.59,80.54,80.56,199659.0,80.2261,80.266,80.2162,80.2361,199659.0
2025-05-22 10:10:00,80.56,80.57,80.54,80.55,611430.0,80.2361,80.2461,80.2162,80.2261,611430.0
2025-05-22 10:15:00,80.54,80.56,80.52,80.55,114045.0,80.2162,80.2361,80.1963,80.2261,114045.0
2025-05-22 10:20:00,80.54,80.54,80.51,80.54,365974.0,80.2162,80.2162,80.1863,80.2162,365974.0
2025-05-22 10:25:00,80.53,80.57,80.52,80.55,96675.0,80.2062,80.2461,80.1963,80.2261,96675.0
2025-05-22 10:30:00,80.55,80.56,80.52,80.54,216499.0,80.2261,80.2361,80.1963,80.2162,216499.0
2025-05-22 10:35:00,80.53,80.55,80.52,80.53,259050.0,80.2062,80.2261,80.1963,80.2062,259050.0
2025-05-22 10:40:00,80.52,80.56,80.51,80.56,121438.0,80.1963,80.2361,80.1863,80.2361,121438.0
2025-05-22 10:45:00,80.56,80.57,80.54,80.54,146309.0,80.2361,80.2461,80.2162,80.2162,146309.0
2025-05-22 10:50:00,80.54,80.56,80.52,80.54,113251.0,80.2162,80.2361,80.1963,80.2162,113251.0
2025-05-22 10:55:00,80.54,80.6,80.54,80.59,336781.0,80.2162,80.2759,80.2162,80.266,336781.0
2025-05-22 11:00:00,80.59,80.61,80.58,80.58,162777.0,80.266,80.2859,80.256,80.256,162777.0
2025-05-22 11:05:00,80.58,80.6,80.57,80.59,218444.0,80.256,80.2759,80.2461,80.266,218444.0
2025-05-22 11:10:00,80.58,80.59,80.56,80.58,236726.0,80.256,80.266,80.2361,80.256,236726.0
2025-05-22 11:15:00,80.58,80.59,80.55,80.58,166315.0,80.256,80.266,80.2261,80.256,166315.0
2025-05-22 11:20:00,80.58,80.64,80.57,80.64,194597.0,80.256,80.3158,80.2461,80.3158,194597.0
2025-05-22 11:25:00,80.64,80.69,80.63,80.69,816832.0,80.3158,80.3656,80.3058,80.3656,816832.0
2025-05-22 11:30:00,80.69,80.7,80.67,80.7,164703.0,80.3656,80.3755,80.3457,80.3755,164703.0
2025-05-22 11:35:00,80.7,80.75,80.7,80.75,141874.0,80.3755,80.4253,80.3755,80.4253,141874.0
2025-05-22 11:40:00,80.74,80.77,80.74,80.75,151977.0,80.4154,80.4452,80.4154,80.4253,151977.0
2025-05-22 11:45:00,80.75,80.77,80.75,80.76,133947.0,80.4253,80.4452,80.4253,80.4353,133947.0
2025-05-22 11:50:00,80.76,80.77,80.74,80.76,163374.0,80.4353,80.4452,80.4154,80.4353,163374.0
2025-05-22 11:55:00,80.76,80.78,80.74,80.78,249245.0,80.4353,80.4552,80.4154,80.4552,249245.0
2025-05-22 12:00:00,80.78,80.8,80.77,80.8,39572.0,80.4552,80.4751,80.4452,80.4751,39572.0
2025-05-22 12:05:00,80.8,80.83,80.79,80.81,79522.0,80.4751,80.505,80.4652,80.4851,79522.0
2025-05-22 12:10:00,80.81,80.86,80.81,80.86,167660.0,80.4851,80.5349,80.4851,80.5349,167660.0
2025-05-22 12:15:00,80.86,80.88,80.85,80.85,79531.0,80.5349,80.5548,80.5249,80.5249,79531.0
2025-05-22 12:20:00,80.84,80.86,80.84,80.86,45693.0,80.515,80.5349,80.515,80.5349,45693.0
2025-05-22 12:25:00,80.86,80.86,80.83,80.84,73570.0,80.5349,80.5349,80.505,80.515,73570.0
2025-05-22 12:30:00,80.83,80.84,80.78,80.79,190141.0,80.505,80.515,80.4552,80.4652,190141.0
2025-05-22 12:35:00,80.79,80.8,80.77,80.79,94336.0,80.4652,80.4751,80.4452,80.4652,94336.0
2025-05-22 12:40:00,80.78,80.79,80.76,80.77,61220.0,80.4552,80.4652,80.4353,80.4452,61220.0
2025-05-22 12:45:00,80.77,80.77,80.74,80.75,23652.0,80.4452,80.4452,80.4154,80.4253,23652.0
2025-05-22 12:50:00,80.75,80.75,80.73,80.74,63793.0,80.4253,80.4253,80.4054,80.4154,63793.0
2025-05-22 12:55:00,80.74,80.74,80.71,80.71,110473.0,80.4154,80.4154,80.3855,80.3855,110473.0
2025-05-22 13:00:00,80.71,80.72,80.68,80.7,197385.0,80.3855,80.3954,80.3556,80.3755,197385.0
2025-05-22 13:05:00,80.7,80.72,80.7,80.72,48837.0,80.3755,80.3954,80.3755,80.3954,48837.0
2025-05-22 13:10:00,80.72,80.73,80.69,80.72,110415.0,80.3954,80.4054,80.3656,80.3954,110415.0
2025-05-22 13:15:00,80.73,80.78,80.72,80.75,54268.0,80.4054,80.4552,80.3954,80.4253,54268.0
2025-05-22 13:20:00,80.75,80.78,80.74,80.78,51695.0,80.4253,80.4552,80.4154,80.4552,51695.0
2025-05-22 13:25:00,80.79,80.8,80.77,80.79,26254.0,80.4652,80.4751,80.4452,80.4652,26254.0
2025-05-22 13:30:00,80.79,80.79,80.77,80.78,57797.0,80.4652,80.4652,80.4452,80.4552,57797.0
2025-05-22 13:35:00,80.79,80.8,80.77,80.78,65826.0,80.4652,80.4751,80.4452,80.4552,65826.0
2025-05-22 13:40:00,80.78,80.78,80.76,80.78,329620.0,80.4552,80.4552,80.4353,80.4552,329620.0
2025-05-22 13:45:00,80.78,80.78,80.77,80.77,24645.0,80.4552,80.4552,80.4452,80.4452,24645.0
2025-05-22 13:50:00,80.77,80.77,80.75,80.76,59034.0,80.4452,80.4452,80.4253,80.4353,59034.0
2025-05-22 13:55:00,80.77,80.78,80.76,80.77,39572.0,80.4452,80.4552,80.4353,80.4452,39572.0
2025-05-22 14:00:00,80.77,80.78,80.76,80.78,41854.0,80.4452,80.4552,80.4353,80.4552,41854.0
2025-05-22 14:05:00,80.77,80.78,80.75,80.76,58062.0,80.4452,80.4552,80.4253,80.4353,58062.0
2025-05-22 14:10:00,80.76,80.78,80.75,80.78,156789.0,80.4353,80.4552,80.4253,80.4552,156789.0
2025-05-22 14:15:00,80.78,80.79,80.77,80.78,170668.0,80.4552,80.4652,80.4452,80.4552,170668.0
2025-05-22 14:20:00,80.78,80.78,80.75,80.77,101812.0,80.4552,80.4552,80.4253,80.4452,101812.0
2025-05-22 14:25:00,80.77,80.77,80.75,80.76,30099.0,80.4452,80.4452,80.4253,80.4353,30099.0
2025-05-22 14:30:00,80.76,80.76,80.74,80.75,40375.0,80.4353,80.4353,80.4154,80.4253,40375.0
2025-05-22 14:35:00,80.75,80.75,80.74,80.75,41345.0,80.4253,80.4253,80.4154,80.4253,41345.0
2025-05-22 14:40:00,80.75,80.76,80.74,80.75,54221.0,80.4253,80.4353,80.4154,80.4253,54221.0
2025-05-22 14:45:00,80.74,80.77,80.74,80.76,64474.0,80.4154,80.4452,80.4154,80.4353,64474.0
2025-05-22 14:50:00,80.77,80.77,80.75,80.76,42422.0,80.4452,80.4452,80.4253,80.4353,42422.0
2025-05-22 14:55:00,80.76,80.77,80.74,80.75,112640.0,80.4353,80.4452,80.4154,80.4253,112640.0
2025-05-22 15:00:00,80.76,80.79,80.75,80.79,184705.0,80.4353,80.4652,80.4253,80.4652,184705.0
2025-05-22 15:05:00,80.78,80.79,80.77,80.78,65221.0,80.4552,80.4652,80.4452,80.4552,65221.0
2025-05-22 15:10:00,80.79,80.79,80.77,80.78,68958.0,80.4652,80.4652,80.4452,80.4552,68958.0
2025-05-22 15:15:00,80.78,80.8,80.77,80.78,82225.0,80.4552,80.4751,80.4452,80.4552,82225.0
2025-05-22 15:20:00,80.78,80.79,80.77,80.79,88589.0,80.4552,80.4652,80.4452,80.4652,88589.0
2025-05-22 15:25:00,80.79,80.8,80.77,80.78,572807.0,80.4652,80.4751,80.4452,80.4552,572807.0
2025-05-22 15:30:00,80.78,80.79,80.77,80.78,162480.0,80.4552,80.4652,80.4452,80.4552,162480.0
2025-05-22 15:35:00,80.78,80.79,80.77,80.79,47316.0,80.4552,80.4652,80.4452,80.4652,47316.0
2025-05-22 15:40:00,80.79,80.8,80.78,80.8,414687.0,80.4652,80.4751,80.4552,80.4751,414687.0
2025-05-22 15:45:00,80.79,80.81,80.79,80.8,155258.0,80.4652,80.4851,80.4652,80.4751,155258.0
2025-05-22 15:50:00,80.81,80.83,80.8,80.83,194329.0,80.4851,80.505,80.4751,80.505,194329.0
2025-05-22 15:55:00,80.83,80.84,80.8,80.81,257337.0,80.505,80.515,80.4751,80.4851,257337.0
2025-05-23 09:30:00,81.03,81.03,80.96,80.97,47537.0,80.7042,80.7042,80.6345,80.6444,47537.0
2025-05-23 09:35:00,80.96,80.97,80.92,80.92,388534.0,80.6345,80.6444,80.5946,80.5946,388534.0
2025-05-23 09:40:00,80.92,80.93,80.9,80.92,222736.0,80.5946,80.6046,80.5747,80.5946,222736.0
2025-05-23 09:45:00,80.92,80.94,80.91,80.92,44384.0,80.5946,80.6146,80.5847,80.5946,44384.0
2025-05-23 09:50:00,80.92,80.92,80.89,80.92,59964.0,80.5946,80.5946,80.5648,80.5946,59964.0
2025-05-23 09:55:00,80.91,80.91,80.89,80.9,42279.0,80.5847,80.5847,80.5648,80.5747,42279.0
2025-05-23 10:00:00,80.9,80.9,80.85,80.87,78264.0,80.5747,80.5747,80.5249,80.5448,78264.0
2025-05-23 10:05:00,80.87,80.89,80.86,80.89,35550.0,80.5448,80.5648,80.5349,80.5648,35550.0
2025-05-23 10:10:00,80.88,80.9,80.87,80.88,58274.0,80.5548,80.5747,80.5448,80.5548,58274.0
2025-05-23 10:15:00,80.88,80.88,80.85,80.88,32505.0,80.5548,80.5548,80.5249,80.5548,32505.0
2025-05-23 10:20:00,80.88,80.91,80.87,80.87,47616.0,80.5548,80.5847,80.5448,80.5448,47616.0
2025-05-23 10:25:00,80.87,80.88,80.85,80.86,54353.0,80.5448,80.5548,80.5249,80.5349,54353.0
2025-05-23 10:30:00,80.86,80.87,80.84,80.87,48000.0,80.5349,80.5448,80.515,80.5448,48000.0
2025-05-23 10:35:00,80.86,80.9,80.86,80.89,45989.0,80.5349,80.5747,80.5349,80.5648,45989.0
2025-05-23 10:40:00,80.89,80.9,80.87,80.89,146588.0,80.5648,80.5747,80.5448,80.5648,146588.0
2025-05-23 10:45:00,80.89,80.93,80.87,80.92,106722.0,80.5648,80.6046,80.5448,80.5946,106722.0
2025-05-23 10:50:00,80.91,80.93,80.9,80.93,41828.0,80.5847,80.6046,80.5747,80.6046,41828.0
2025-05-23 10:55:00,80.93,80.93,80.89,80.9,41960.0,80.6046,80.6046,80.5648,80.5747,41960.0
2025-05-23 11:00:00,80.9,80.9,80.83,80.83,36199.0,80.5747,80.5747,80.505,80.505,36199.0
2025-05-23 11:05:00,80.83,80.86,80.82,80.83,19554.0,80.505,80.5349,80.495,80.505,19554.0
2025-05-23 11:10:00,80.83,80.84,80.81,80.84,11406.0,80.505,80.515,80.4851,80.515,11406.0
2025-05-23 11:15:00,80.84,80.85,80.83,80.84,25462.0,80.515,80.5249,80.505,80.515,25462.0
2025-05-23 11:20:00,80.84,80.85,80.83,80.84,12283.0,80.515,80.5249,80.505,80.515,12283.0
2025-05-23 11:25:00,80.84,80.85,80.83,80.85,17215.0,80.515,80.5249,80.505,80.5249,17215.0
2025-05-23 11:30:00,80.85,80.85,80.82,80.83,25485.0,80.5249,80.5249,80.495,80.505,25485.0
2025-05-23 11:35:00,80.82,80.89,80.82,80.87,70708.0,80.495,80.5648,80.495,80.5448,70708.0
2025-05-23 11:40:00,80.86,80.91,80.85,80.9,98181.0,80.5349,80.5847,80.5249,80.5747,98181.0
2025-05-23 11:45:00,80.9,80.93,80.89,80.92,36123.0,80.5747,80.6046,80.5648,80.5946,36123.0
2025-05-23 11:50:00,80.92,80.95,80.91,80.95,89606.0,80.5946,80.6245,80.5847,80.6245,89606.0
2025-05-23 11:55:00,80.95,80.97,80.93,80.97,17906.0,80.6245,80.6444,80.6046,80.6444,17906.0
2025-05-23 12:00:00,80.96,80.96,80.92,80.92,37768.0,80.6345,80.6345,80.5946,80.5946,37768.0
2025-05-23 12:05:00,80.94,80.95,80.93,80.94,220936.0,80.6146,80.6245,80.6046,80.6146,220936.0
2025-05-23 12:10:00,80.93,80.94,80.93,80.93,60897.0,80.6046,80.6146,80.6046,80.6046,60897.0
2025-05-23 12:15:00,80.92,80.93,80.89,80.9,52788.0,80.5946,80.6046,80.5648,80.5747,52788.0
2025-05-23 12:20:00,80.9,80.91,80.88,80.89,288732.0,80.5747,80.5847,80.5548,80.5648,288732.0
2025-05-23 12:25:00,80.89,80.89,80.85,80.86,138121.0,80.5648,80.5648,80.5249,80.5349,138121.0
2025-05-23 12:30:00,80.87,80.89,80.85,80.86,128220.0,80.5448,80.5648,80.5249,80.5349,128220.0
2025-05-23 12:35:00,80.86,80.88,80.84,80.88,166192.0,80.5349,80.5548,80.515,80.5548,166192.0
2025-05-23 12:40:00,80.88,80.89,80.86,80.89,263485.0,80.5548,80.5648,80.5349,80.5648,263485.0
2025-05-23 12:45:00,80.89,80.89,80.84,80.88,333235.0,80.5648,80.5648,80.515,80.5548,333235.0
2025-05-23 12:50:00,80.88,80.89,80.84,80.88,139463.0,80.5548,80.5648,80.515,80.5548,139463.0
2025-05-23 12:55:00,80.88,80.89,80.86,80.88,67284.0,80.5548,80.5648,80.5349,80.5548,67284.0
2025-05-23 13:00:00,80.89,80.92,80.88,80.9,112904.0,80.5648,80.5946,80.5548,80.5747,112904.0
2025-05-23 13:05:00,80.91,80.91,80.89,80.89,64066.0,80.5847,80.5847,80.5648,80.5648,64066.0
2025-05-23 13:10:00,80.89,80.91,80.88,80.9,46414.0,80.5648,80.5847,80.5548,80.5747,46414.0
2025-05-23 13:15:00,80.91,80.92,80.89,80.92,17049.0,80.5847,80.5946,80.5648,80.5946,17049.0
2025-05-23 13:20:00,80.92,80.93,80.91,80.92,32507.0,80.5946,80.6046,80.5847,80.5946,32507.0
2025-05-23 13:25:00,80.92,80.94,80.91,80.94,42715.0,80.5946,80.6146,80.5847,80.6146,42715.0
2025-05-23 13:30:00,80.94,80.95,80.92,80.92,38867.0,80.6146,80.6245,80.5946,80.5946,38867.0
2025-05-23 13:35:00,80.93,80.93,80.91,80.93,209818.0,80.6046,80.6046,80.5847,80.6046,209818.0
2025-05-23 13:40:00,80.92,80.93,80.88,80.89,72156.0,80.5946,80.6046,80.5548,80.5648,72156.0
2025-05-23 13:45:00,80.89,80.9,80.88,80.89,27015.0,80.5648,80.5747,80.5548,80.5648,27015.0
2025-05-23 13:50:00,80.89,80.89,80.87,80.88,67448.0,80.5648,80.5648,80.5448,80.5548,67448.0
2025-05-23 13:55:00,80.88,80.89,80.86,80.89,39401.0,80.5548,80.5648,80.5349,80.5648,39401.0
2025-05-23 14:00:00,80.89,80.89,80.87,80.89,22336.0,80.5648,80.5648,80.5448,80.5648,22336.0
2025-05-23 14:05:00,80.89,80.89,80.88,80.88,34587.0,80.5648,80.5648,80.5548,80.5548,34587.0
2025-05-23 14:10:00,80.89,80.89,80.88,80.89,8213.0,80.5648,80.5648,80.5548,80.5648,8213.0
2025-05-23 14:15:00,80.89,80.91,80.88,80.9,40913.0,80.5648,80.5847,80.5548,80.5747,40913.0
2025-05-23 14:20:00,80.9,80.93,80.89,80.92,142773.0,80.5747,80.6046,80.5648,80.5946,142773.0
2025-05-23 14:25:00,80.92,80.93,80.9,80.92,83163.0,80.5946,80.6046,80.5747,80.5946,83163.0
2025-05-23 14:30:00,80.92,80.92,80.9,80.92,57818.0,80.5946,80.5946,80.5747,80.5946,57818.0
2025-05-23 14:35:00,80.92,80.93,80.91,80.92,22112.0,80.5946,80.6046,80.5847,80.5946,22112.0
2025-05-23 14:40:00,80.92,80.93,80.91,80.92,25013.0,80.5946,80.6046,80.5847,80.5946,25013.0
2025-05-23 14:45:00,80.91,80.92,80.9,80.92,29210.0,80.5847,80.5946,80.5747,80.5946,29210.0
2025-05-23 14:50:00,80.92,80.92,80.9,80.91,41482.0,80.5946,80.5946,80.5747,80.5847,41482.0
2025-05-23 14:55:00,80.91,80.91,80.89,80.91,36955.0,80.5847,80.5847,80.5648,80.5847,36955.0
2025-05-23 15:00:00,80.91,80.92,80.9,80.91,28253.0,80.5847,80.5946,80.5747,80.5847,28253.0
2025-05-23 15:05:00,80.91,80.93,80.91,80.93,19975.0,80.5847,80.6046,80.5847,80.6046,19975.0
2025-05-23 15:10:00,80.92,80.93,80.91,80.92,25353.0,80.5946,80.6046,80.5847,80.5946,25353.0
2025-05-23 15:15:00,80.92,80.92,80.9,80.91,78617.0,80.5946,80.5946,80.5747,80.5847,78617.0
2025-05-23 15:20:00,80.91,80.92,80.9,80.92,36987.0,80.5847,80.5946,80.5747,80.5946,36987.0
2025-05-23 15:25:00,80.92,80.93,80.91,80.93,14445.0,80.5946,80.6046,80.5847,80.6046,14445.0
2025-05-23 15:30:00,80.93,80.94,80.92,80.92,53479.0,80.6046,80.6146,80.5946,80.5946,53479.0
2025-05-23 15:35:00,80.93,80.94,80.93,80.94,21115.0,80.6046,80.6146,80.6046,80.6146,21115.0
2025-05-23 15:40:00,80.94,80.94,80.92,80.92,186425.0,80.6146,80.6146,80.5946,80.5946,186425.0
2025-05-23 15:45:00,80.92,80.93,80.92,80.93,13680.0,80.5946,80.6046,80.5946,80.6046,13680.0
2025-05-23 15:50:00,80.92,80.93,80.91,80.92,46714.0,80.5946,80.6046,80.5847,80.5946,46714.0
2025-05-23 15:55:00,80.92,80.94,80.91,80.92,59266.0,80.5946,80.6146,80.5847,80.5946,59266.0
2025-05-27 09:30:00,81.18,81.25,81.12,81.13,75381.0,80.8536,80.9233,80.7938,80.8038,75381.0
2025-05-27 09:35:00,81.13,81.16,81.1,81.16,142011.0,80.8038,80.8337,80.7739,80.8337,142011.0
2025-05-27 09:40:00,81.16,81.18,81.16,81.18,85390.0,80.8337,80.8536,80.8337,80.8536,85390.0
2025-05-27 09:45:00,81.18,81.2,81.17,81.19,128468.0,80.8536,80.8735,80.8436,80.8636,128468.0
2025-05-27 09:50:00,81.19,81.19,81.16,81.19,142836.0,80.8636,80.8636,80.8337,80.8636,142836.0
2025-05-27 09:55:00,81.19,81.21,81.18,81.19,59358.0,80.8636,80.8835,80.8536,80.8636,59358.0
2025-05-27 10:00:00,81.18,81.18,81.14,81.17,86502.0,80.8536,80.8536,80.8138,80.8436,86502.0
2025-05-27 10:05:00,81.17,81.23,81.17,81.23,128085.0,80.8436,80.9034,80.8436,80.9034,128085.0
2025-05-27 10:10:00,81.23,81.23,81.19,81.22,139805.0,80.9034,80.9034,80.8636,80.8934,139805.0
2025-05-27 10:15:00,81.23,81.26,81.22,81.25,77554.0,80.9034,80.9333,80.8934,80.9233,77554.0
2025-05-27 10:20:00,81.25,81.3,81.25,81.29,402041.0,80.9233,80.9731,80.9233,80.9632,402041.0
2025-05-27 10:25:00,81.29,81.31,81.27,81.3,52996.0,80.9632,80.9831,80.9432,80.9731,52996.0
2025-05-27 10:30:00,81.29,81.33,81.29,81.3,33144.0,80.9632,81.003,80.9632,80.9731,33144.0
2025-05-27 10:35:00,81.3,81.3,81.27,81.27,43791.0,80.9731,80.9731,80.9432,80.9432,43791.0
2025-05-27 10:40:00,81.28,81.29,81.25,81.26,61709.0,80.9532,80.9632,80.9233,80.9333,61709.0
2025-05-27 10:45:00,81.26,81.3,81.26,81.28,104903.0,80.9333,80.9731,80.9333,80.9532,104903.0
2025-05-27 10:50:00,81.28,81.3,81.27,81.29,192452.0,80.9532,80.9731,80.9432,80.9632,192452.0
2025-05-27 10:55:00,81.29,81.3,81.28,81.28,33481.0,80.9632,80.9731,80.9532,80.9532,33481.0
2025-05-27 11:00:00,81.28,81.3,81.27,81.29,117789.0,80.9532,80.9731,80.9432,80.9632,117789.0
2025-05-27 11:05:00,81.29,81.3,81.27,81.3,105442.0,80.9632,80.9731,80.9432,80.9731,105442.0
2025-05-27 11:10:00,81.3,81.31,81.29,81.3,170780.0,80.9731,80.9831,80.9632,80.9731,170780.0
2025-05-27 11:15:00,81.3,81.3,81.28,81.3,127682.0,80.9731,80.9731,80.9532,80.9731,127682.0
2025-05-27 11:20:00,81.3,81.31,81.29,81.31,164281.0,80.9731,80.9831,80.9632,80.9831,164281.0
2025-05-27 11:25:00,81.31,81.33,81.3,81.33,92917.0,80.9831,81.003,80.9731,81.003,92917.0
2025-05-27 11:30:00,81.33,81.33,81.31,81.32,109900.0,81.003,81.003,80.9831,80.993,109900.0
2025-05-27 11:35:00,81.32,81.34,81.31,81.34,70313.0,80.993,81.013,80.9831,81.013,70313.0
2025-05-27 11:40:00,81.34,81.34,81.33,81.34,47850.0,81.013,81.013,81.003,81.013,47850.0
2025-05-27 11:45:00,81.33,81.34,81.32,81.33,36695.0,81.003,81.013,80.993,81.003,36695.0
2025-05-27 11:50:00,81.33,81.37,81.32,81.36,114599.0,81.003,81.0428,80.993,81.0329,114599.0
2025-05-27 11:55:00,81.37,81.37,81.36,81.37,34875.0,81.0428,81.0428,81.0329,81.0428,34875.0
2025-05-27 12:00:00,81.37,81.38,81.35,81.38,82953.0,81.0428,81.0528,81.0229,81.0528,82953.0
2025-05-27 12:05:00,81.37,81.38,81.37,81.37,118779.0,81.0428,81.0528,81.0428,81.0428,118779.0
2025-05-27 12:10:00,81.38,81.4,81.37,81.4,50739.0,81.0528,81.0727,81.0428,81.0727,50739.0
2025-05-27 12:15:00,81.39,81.41,81.39,81.39,33645.0,81.0628,81.0827,81.0628,81.0628,33645.0
2025-05-27 12:20:00,81.39,81.41,81.38,81.41,132155.0,81.0628,81.0827,81.0528,81.0827,132155.0
2025-05-27 12:25:00,81.41,81.41,81.37,81.38,269946.0,81.0827,81.0827,81.0428,81.0528,269946.0
2025-05-27 12:30:00,81.38,81.4,81.38,81.4,98685.0,81.0528,81.0727,81.0528,81.0727,98685.0
2025-05-27 12:35:00,81.4,81.41,81.39,81.41,462747.0,81.0727,81.0827,81.0628,81.0827,462747.0
2025-05-27 12:40:00,81.41,81.43,81.41,81.41,265833.0,81.0827,81.1026,81.0827,81.0827,265833.0
2025-05-27 12:45:00,81.41,81.42,81.39,81.39,320181.0,81.0827,81.0926,81.0628,81.0628,320181.0
2025-05-27 12:50:00,81.4,81.4,81.37,81.4,98181.0,81.0727,81.0727,81.0428,81.0727,98181.0
2025-05-27 12:55:00,81.39,81.4,81.38,81.38,90308.0,81.0628,81.0727,81.0528,81.0528,90308.0
2025-05-27 13:00:00,81.38,81.4,81.37,81.39,199769.0,81.0528,81.0727,81.0428,81.0628,199769.0
2025-05-27 13:05:00,81.39,81.41,81.37,81.38,191419.0,81.0628,81.0827,81.0428,81.0528,191419.0
2025-05-27 13:10:00,81.38,81.38,81.35,81.36,21689.0,81.0528,81.0528,81.0229,81.0329,21689.0
2025-05-27 13:15:00,81.36,81.37,81.33,81.34,74648.0,81.0329,81.0428,81.003,81.013,74648.0
2025-05-27 13:20:00,81.34,81.37,81.34,81.37,154514.0,81.013,81.0428,81.013,81.0428,154514.0
2025-05-27 13:25:00,81.36,81.36,81.34,81.35,32429.0,81.0329,81.0329,81.013,81.0229,32429.0
2025-05-27 13:30:00,81.35,81.36,81.33,81.36,217160.0,81.0229,81.0329,81.003,81.0329,217160.0
2025-05-27 13:35:00,81.36,81.38,81.35,81.38,58094.0,81.0329,81.0528,81.0229,81.0528,58094.0
2025-05-27 13:40:00,81.38,81.39,81.37,81.39,20268.0,81.0528,81.0628,81.0428,81.0628,20268.0
2025-05-27 13:45:00,81.39,81.39,81.36,81.37,24917.0,81.0628,81.0628,81.0329,81.0428,24917.0
2025-05-27 13:50:00,81.37,81.39,81.36,81.38,59151.0,81.0428,81.0628,81.0329,81.0528,59151.0
2025-05-27 13:55:00,81.38,81.41,81.38,81.41,118242.0,81.0528,81.0827,81.0528,81.0827,118242.0
2025-05-27 14:00:00,81.4,81.41,81.4,81.41,57945.0,81.0727,81.0827,81.0727,81.0827,57945.0
2025-05-27 14:05:00,81.41,81.42,81.4,81.41,38114.0,81.0827,81.0926,81.0727,81.0827,38114.0
2025-05-27 14:10:00,81.42,81.43,81.41,81.43,82260.0,81.0926,81.1026,81.0827,81.1026,82260.0
2025-05-27 14:15:00,81.42,81.43,81.41,81.42,40931.0,81.0926,81.1026,81.0827,81.0926,40931.0
2025-05-27 14:20:00,81.42,81.43,81.41,81.42,53060.0,81.0926,81.1026,81.0827,81.0926,53060.0
2025-05-27 14:25:00,81.42,81.44,81.42,81.44,53352.0,81.0926,81.1126,81.0926,81.1126,53352.0
2025-05-27 14:30:00,81.44,81.44,81.43,81.44,107209.0,81.1126,81.1126,81.1026,81.1126,107209.0
2025-05-27 14:35:00,81.43,81.44,81.42,81.43,61859.0,81.1026,81.1126,81.0926,81.1026,61859.0
2025-05-27 14:40:00,81.42,81.43,81.41,81.41,16513.0,81.0926,81.1026,81.0827,81.0827,16513.0
2025-05-27 14:45:00,81.42,81.44,81.41,81.42,340216.0,81.0926,81.1126,81.0827,81.0926,340216.0
2025-05-27 14:50:00,81.42,81.43,81.42,81.42,61427.0,81.0926,81.1026,81.0926,81.0926,61427.0
2025-05-27 14:55:00,81.42,81.43,81.41,81.42,87183.0,81.0926,81.1026,81.0827,81.0926,87183.0
2025-05-27 15:00:00,81.41,81.43,81.41,81.42,66508.0,81.0827,81.1026,81.0827,81.0926,66508.0
2025-05-27 15:05:00,81.43,81.44,81.42,81.42,46868.0,81.1026,81.1126,81.0926,81.0926,46868.0
2025-05-27 15:10:00,81.43,81.43,81.42,81.43,473181.0,81.1026,81.1026,81.0926,81.1026,473181.0
2025-05-27 15:15:00,81.42,81.43,81.41,81.42,128515.0,81.0926,81.1026,81.0827,81.0926,128515.0
2025-05-27 15:20:00,81.41,81.42,81.4,81.41,69167.0,81.0827,81.0926,81.0727,81.0827,69167.0
2025-05-27 15:25:00,81.41,81.41,81.39,81.4,44851.0,81.0827,81.0827,81.0628,81.0727,44851.0
2025-05-27 15:30:00,81.4,81.41,81.36,81.39,75046.0,81.0727,81.0827,81.0329,81.0628,75046.0
2025-05-27 15:35:00,81.39,81.39,81.37,81.38,36185.0,81.0628,81.0628,81.0428,81.0528,36185.0
2025-05-27 15:40:00,81.38,81.39,81.37,81.39,29434.0,81.0528,81.0628,81.0428,81.0628,29434.0
2025-05-27 15:45:00,81.38,81.39,81.37,81.38,150237.0,81.0528,81.0628,81.0428,81.0528,150237.0
2025-05-27 15:50:00,81.38,81.39,81.38,81.38,102845.0,81.0528,81.0628,81.0528,81.0528,102845.0
2025-05-27 15:55:00,81.39,81.4,81.37,81.37,286196.0,81.0628,81.0727,81.0428,81.0428,286196.0
2025-05-28 09:30:00,81.23,81.37,81.23,81.26,69104.0,80.9034,81.0428,80.9034,80.9333,69104.0
2025-05-28 09:35:00,81.26,81.29,81.25,81.27,42152.0,80.9333,80.9632,80.9233,80.9432,42152.0
2025-05-28 09:40:00,81.27,81.27,81.24,81.25,17597.0,80.9432,80.9432,80.9134,80.9233,17597.0
2025-05-28 09:45:00,81.25,81.25,81.22,81.22,74485.0,80.9233,80.9233,80.8934,80.8934,74485.0
2025-05-28 09:50:00,81.22,81.23,81.21,81.22,21164.0,80.8934,80.9034,80.8835,80.8934,21164.0
2025-05-28 09:55:00,81.22,81.22,81.15,81.16,48569.0,80.8934,80.8934,80.8237,80.8337,48569.0
2025-05-28 10:00:00,81.16,81.16,81.14,81.16,91292.0,80.8337,80.8337,80.8138,80.8337,91292.0
2025-05-28 10:05:00,81.16,81.2,81.16,81.17,53256.0,80.8337,80.8735,80.8337,80.8436,53256.0
2025-05-28 10:10:00,81.17,81.2,81.16,81.19,62938.0,80.8436,80.8735,80.8337,80.8636,62938.0
2025-05-28 10:15:00,81.19,81.2,81.17,81.17,36474.0,80.8636,80.8735,80.8436,80.8436,36474.0
2025-05-28 10:20:00,81.17,81.18,81.16,81.17,46779.0,80.8436,80.8536,80.8337,80.8436,46779.0
2025-05-28 10:25:00,81.17,81.19,81.16,81.19,43048.0,80.8436,80.8636,80.8337,80.8636,43048.0
2025-05-28 10:30:00,81.19,81.2,81.18,81.19,24285.0,80.8636,80.8735,80.8536,80.8636,24285.0
2025-05-28 10:35:00,81.18,81.18,81.16,81.17,237802.0,80.8536,80.8536,80.8337,80.8436,237802.0
2025-05-28 10:40:00,81.17,81.18,81.15,81.16,24237.0,80.8436,80.8536,80.8237,80.8337,24237.0
2025-05-28 10:45:00,81.16,81.16,81.13,81.14,64559.0,80.8337,80.8337,80.8038,80.8138,64559.0
2025-05-28 10:50:00,81.13,81.14,81.12,81.13,64799.0,80.8038,80.8138,80.7938,80.8038,64799.0
2025-05-28 10:55:00,81.13,81.13,81.1,81.11,34759.0,80.8038,80.8038,80.7739,80.7839,34759.0
2025-05-28 11:00:00,81.11,81.11,81.08,81.09,31147.0,80.7839,80.7839,80.754,80.764,31147.0
2025-05-28 11:05:00,81.1,81.1,81.08,81.1,119240.0,80.7739,80.7739,80.754,80.7739,119240.0
2025-05-28 11:10:00,81.11,81.11,81.09,81.1,40275.0,80.7839,80.7839,80.764,80.7739,40275.0
2025-05-28 11:15:00,81.11,81.15,81.1,81.15,19469.0,80.7839,80.8237,80.7739,80.8237,19469.0
2025-05-28 11:20:00,81.15,81.17,81.14,81.16,42063.0,80.8237,80.8436,80.8138,80.8337,42063.0
2025-05-28 11:25:00,81.16,81.16,81.13,81.15,35907.0,80.8337,80.8337,80.8038,80.8237,35907.0
2025-05-28 11:30:00,81.15,81.15,81.11,81.13,66181.0,80.8237,80.8237,80.7839,80.8038,66181.0
2025-05-28 11:35:00,81.13,81.13,81.11,81.12,31443.0,80.8038,80.8038,80.7839,80.7938,31443.0
2025-05-28 11:40:00,81.12,81.12,81.09,81.09,5207.0,80.7938,80.7938,80.764,80.764,5207.0
2025-05-28 11:45:00,81.1,81.1,81.09,81.09,34157.0,80.7739,80.7739,80.764,80.764,34157.0
2025-05-28 11:50:00,81.09,81.13,81.09,81.13,113539.0,80.764,80.8038,80.764,80.8038,113539.0
2025-05-28 11:55:00,81.13,81.13,81.09,81.09,137340.0,80.8038,80.8038,80.764,80.764,137340.0
2025-05-28 12:00:00,81.1,81.14,81.09,81.14,55494.0,80.7739,80.8138,80.764,80.8138,55494.0
2025-05-28 12:05:00,81.13,81.15,81.13,81.14,24608.0,80.8038,80.8237,80.8038,80.8138,24608.0
2025-05-28 12:10:00,81.14,81.14,81.11,81.14,44129.0,80.8138,80.8138,80.7839,80.8138,44129.0
2025-05-28 12:15:00,81.14,81.14,81.13,81.14,22429.0,80.8138,80.8138,80.8038,80.8138,22429.0
2025-05-28 12:20:00,81.14,81.15,81.13,81.14,39796.0,80.8138,80.8237,80.8038,80.8138,39796.0
2025-05-28 12:25:00,81.14,81.15,81.13,81.14,169166.0,80.8138,80.8237,80.8038,80.8138,169166.0
2025-05-28 12:30:00,81.14,81.14,81.12,81.13,13555.0,80.8138,80.8138,80.7938,80.8038,13555.0
2025-05-28 12:35:00,81.13,81.15,81.13,81.14,38906.0,80.8038,80.8237,80.8038,80.8138,38906.0
2025-05-28 12:40:00,81.14,81.16,81.13,81.14,14557.0,80.8138,80.8337,80.8038,80.8138,14557.0
2025-05-28 12:45:00,81.14,81.16,81.14,81.16,9790.0,80.8138,80.8337,80.8138,80.8337,9790.0
2025-05-28 12:50:00,81.15,81.17,81.15,81.16,30010.0,80.8237,80.8436,80.8237,80.8337,30010.0
2025-05-28 12:55:00,81.16,81.18,81.16,81.18,101499.0,80.8337,80.8536,80.8337,80.8536,101499.0
2025-05-28 13:00:00,81.17,81.21,81.16,81.21,114986.0,80.8436,80.8835,80.8337,80.8835,114986.0
2025-05-28 13:05:00,81.21,81.24,81.21,81.24,242465.0,80.8835,80.9134,80.8835,80.9134,242465.0
2025-05-28 13:10:00,81.24,81.26,81.23,81.23,137241.0,80.9134,80.9333,80.9034,80.9034,137241.0
2025-05-28 13:15:00,81.24,81.25,81.23,81.25,83591.0,80.9134,80.9233,80.9034,80.9233,83591.0
2025-05-28 13:20:00,81.24,81.25,81.23,81.23,47597.0,80.9134,80.9233,80.9034,80.9034,47597.0
2025-05-28 13:25:00,81.23,81.25,81.22,81.23,324593.0,80.9034,80.9233,80.8934,80.9034,324593.0
2025-05-28 13:30:00,81.23,81.23,81.2,81.21,42230.0,80.9034,80.9034,80.8735,80.8835,42230.0
2025-05-28 13:35:00,81.21,81.21,81.19,81.19,54605.0,80.8835,80.8835,80.8636,80.8636,54605.0
2025-05-28 13:40:00,81.19,81.21,81.18,81.2,20229.0,80.8636,80.8835,80.8536,80.8735,20229.0
2025-05-28 13:45:00,81.19,81.19,81.15,81.16,19949.0,80.8636,80.8636,80.8237,80.8337,19949.0
2025-05-28 13:50:00,81.15,81.17,81.15,81.16,10842.0,80.8237,80.8436,80.8237,80.8337,10842.0
2025-05-28 13:55:00,81.16,81.19,81.16,81.18,18381.0,80.8337,80.8636,80.8337,80.8536,18381.0
2025-05-28 14:00:00,81.17,81.22,81.17,81.2,30636.0,80.8436,80.8934,80.8436,80.8735,30636.0
2025-05-28 14:05:00,81.2,81.23,81.2,81.22,43617.0,80.8735,80.9034,80.8735,80.8934,43617.0
2025-05-28 14:10:00,81.22,81.25,81.22,81.23,23829.0,80.8934,80.9233,80.8934,80.9034,23829.0
2025-05-28 14:15:00,81.23,81.24,81.2,81.2,43507.0,80.9034,80.9134,80.8735,80.8735,43507.0
2025-05-28 14:20:00,81.21,81.22,81.19,81.22,39717.0,80.8835,80.8934,80.8636,80.8934,39717.0
2025-05-28 14:25:00,81.21,81.22,81.18,81.2,746128.0,80.8835,80.8934,80.8536,80.8735,746128.0
2025-05-28 14:30:00,81.2,81.22,81.19,81.2,74266.0,80.8735,80.8934,80.8636,80.8735,74266.0
2025-05-28 14:35:00,81.2,81.24,81.2,81.23,85600.0,80.8735,80.9134,80.8735,80.9034,85600.0
2025-05-28 14:40:00,81.23,81.23,81.22,81.22,59540.0,80.9034,80.9034,80.8934,80.8934,59540.0
2025-05-28 14:45:00,81.23,81.23,81.21,81.23,68790.0,80.9034,80.9034,80.8835,80.9034,68790.0
2025-05-28 14:50:00,81.23,81.25,81.22,81.23,670438.0,80.9034,80.9233,80.8934,80.9034,670438.0
2025-05-28 14:55:00,81.22,81.26,81.21,81.25,660938.0,80.8934,80.9333,80.8835,80.9233,660938.0
2025-05-28 15:00:00,81.25,81.25,81.23,81.25,201634.0,80.9233,80.9233,80.9034,80.9233,201634.0
2025-05-28 15:05:00,81.25,81.25,81.24,81.25,40675.0,80.9233,80.9233,80.9134,80.9233,40675.0
2025-05-28 15:10:00,81.25,81.27,81.24,81.26,437444.0,80.9233,80.9432,80.9134,80.9333,437444.0
2025-05-28 15:15:00,81.25,81.27,81.23,81.26,60407.0,80.9233,80.9432,80.9034,80.9333,60407.0
2025-05-28 15:20:00,81.26,81.26,81.24,81.25,67890.0,80.9333,80.9333,80.9134,80.9233,67890.0
2025-05-28 15:25:00,81.24,81.25,81.24,81.24,203766.0,80.9134,80.9233,80.9134,80.9134,203766.0
2025-05-28 15:30:00,81.24,81.25,81.23,81.23,145692.0,80.9134,80.9233,80.9034,80.9034,145692.0
2025-05-28 15:35:00,81.23,81.24,81.2,81.22,280188.0,80.9034,80.9134,80.8735,80.8934,280188.0
2025-05-28 15:40:00,81.22,81.22,81.2,81.2,139664.0,80.8934,80.8934,80.8735,80.8735,139664.0
2025-05-28 15:45:00,81.2,81.21,81.19,81.2,321432.0,80.8735,80.8835,80.8636,80.8735,321432.0
2025-05-28 15:50:00,81.2,81.2,81.18,81.18,178914.0,80.8735,80.8735,80.8536,80.8536,178914.0
2025-05-28 15:55:00,81.18,81.22,81.17,81.22,238431.0,80.8536,80.8934,80.8436,80.8934,238431.0
2025-05-29 09:30:00,81.44,81.48,81.39,81.4,51760.0,81.1126,81.1524,81.0628,81.0727,51760.0
2025-05-29 09:35:00,81.41,81.42,81.39,81.39,27246.0,81.0827,81.0926,81.0628,81.0628,27246.0
2025-05-29 09:40:00,81.4,81.41,81.39,81.41,120103.0,81.0727,81.0827,81.0628,81.0827,120103.0
2025-05-29 09:45:00,81.4,81.44,81.39,81.44,111772.0,81.0727,81.1126,81.0628,81.1126,111772.0
2025-05-29 09:50:00,81.43,81.51,81.43,81.5,352655.0,81.1026,81.1823,81.1026,81.1723,352655.0
2025-05-29 09:55:00,81.49,81.5,81.46,81.47,87458.0,81.1624,81.1723,81.1325,81.1424,87458.0
2025-05-29 10:00:00,81.47,81.47,81.43,81.44,63430.0,81.1424,81.1424,81.1026,81.1126,63430.0
2025-05-29 10:05:00,81.43,81.45,81.42,81.43,39048.0,81.1026,81.1225,81.0926,81.1026,39048.0
2025-05-29 10:10:00,81.44,81.44,81.39,81.4,53972.0,81.1126,81.1126,81.0628,81.0727,53972.0
2025-05-29 10:15:00,81.41,81.44,81.4,81.43,26832.0,81.0827,81.1126,81.0727,81.1026,26832.0
2025-05-29 10:20:00,81.42,81.43,81.38,81.39,44286.0,81.0926,81.1026,81.0528,81.0628,44286.0
2025-05-29 10:25:00,81.39,81.4,81.37,81.38,235906.0,81.0628,81.0727,81.0428,81.0528,235906.0
2025-05-29 10:30:00,81.38,81.38,81.35,81.36,38736.0,81.0528,81.0528,81.0229,81.0329,38736.0
2025-05-29 10:35:00,81.36,81.39,81.34,81.38,54115.0,81.0329,81.0628,81.013,81.0528,54115.0
2025-05-29 10:40:00,81.37,81.4,81.37,81.4,89526.0,81.0428,81.0727,81.0428,81.0727,89526.0
2025-05-29 10:45:00,81.4,81.42,81.38,81.39,62237.0,81.0727,81.0926,81.0528,81.0628,62237.0
2025-05-29 10:50:00,81.39,81.4,81.37,81.39,18125.0,81.0628,81.0727,81.0428,81.0628,18125.0
2025-05-29 10:55:00,81.4,81.4,81.39,81.4,16226.0,81.0727,81.0727,81.0628,81.0727,16226.0
2025-05-29 11:00:00,81.4,81.44,81.4,81.43,63028.0,81.0727,81.1126,81.0727,81.1026,63028.0
2025-05-29 11:05:00,81.43,81.45,81.43,81.45,39976.0,81.1026,81.1225,81.1026,81.1225,39976.0
2025-05-29 11:10:00,81.45,81.45,81.43,81.45,37515.0,81.1225,81.1225,81.1026,81.1225,37515.0
2025-05-29 11:15:00,81.45,81.47,81.44,81.47,21964.0,81.1225,81.1424,81.1126,81.1424,21964.0
2025-05-29 11:20:00,81.46,81.48,81.45,81.48,35455.0,81.1325,81.1524,81.1225,81.1524,35455.0
2025-05-29 11:25:00,81.47,81.49,81.47,81.48,56254.0,81.1424,81.1624,81.1424,81.1524,56254.0
2025-05-29 11:30:00,81.48,81.5,81.48,81.48,154424.0,81.1524,81.1723,81.1524,81.1524,154424.0
2025-05-29 11:35:00,81.48,81.48,81.45,81.46,31036.0,81.1524,81.1524,81.1225,81.1325,31036.0
2025-05-29 11:40:00,81.47,81.49,81.45,81.48,40477.0,81.1424,81.1624,81.1225,81.1524,40477.0
2025-05-29 11:45:00,81.48,81.49,81.46,81.47,57911.0,81.1524,81.1624,81.1325,81.1424,57911.0
2025-05-29 11:50:00,81.46,81.48,81.46,81.47,30779.0,81.1325,81.1524,81.1325,81.1424,30779.0
2025-05-29 11:55:00,81.47,81.48,81.46,81.47,46218.0,81.1424,81.1524,81.1325,81.1424,46218.0
2025-05-29 12:00:00,81.46,81.47,81.44,81.46,309162.0,81.1325,81.1424,81.1126,81.1325,309162.0
2025-05-29 12:05:00,81.46,81.47,81.44,81.44,239510.0,81.1325,81.1424,81.1126,81.1126,239510.0
2025-05-29 12:10:00,81.44,81.45,81.43,81.44,159431.0,81.1126,81.1225,81.1026,81.1126,159431.0
2025-05-29 12:15:00,81.44,81.46,81.43,81.45,335824.0,81.1126,81.1325,81.1026,81.1225,335824.0
2025-05-29 12:20:00,81.45,81.47,81.44,81.46,176987.0,81.1225,81.1424,81.1126,81.1325,176987.0
2025-05-29 12:25:00,81.47,81.48,81.46,81.47,20908.0,81.1424,81.1524,81.1325,81.1424,20908.0
2025-05-29 12:30:00,81.47,81.47,81.45,81.47,26117.0,81.1424,81.1424,81.1225,81.1424,26117.0
2025-05-29 12:35:00,81.47,81.47,81.46,81.47,9957.0,81.1424,81.1424,81.1325,81.1424,9957.0
2025-05-29 12:40:00,81.47,81.49,81.46,81.48,18427.0,81.1424,81.1624,81.1325,81.1524,18427.0
2025-05-29 12:45:00,81.48,81.51,81.47,81.48,56017.0,81.1524,81.1823,81.1424,81.1524,56017.0
2025-05-29 12:50:00,81.48,81.48,81.45,81.45,34593.0,81.1524,81.1524,81.1225,81.1225,34593.0
2025-05-29 12:55:00,81.45,81.46,81.44,81.45,107674.0,81.1225,81.1325,81.1126,81.1225,107674.0
2025-05-29 13:00:00,81.45,81.55,81.43,81.54,263971.0,81.1225,81.2221,81.1026,81.2122,263971.0
2025-05-29 13:05:00,81.54,81.54,81.5,81.51,25551.0,81.2122,81.2122,81.1723,81.1823,25551.0
2025-05-29 13:10:00,81.5,81.52,81.49,81.5,58993.0,81.1723,81.1922,81.1624,81.1723,58993.0
2025-05-29 13:15:00,81.5,81.52,81.47,81.47,45086.0,81.1723,81.1922,81.1424,81.1424,45086.0
2025-05-29 13:20:00,81.48,81.49,81.47,81.49,24582.0,81.1524,81.1624,81.1424,81.1624,24582.0
2025-05-29 13:25:00,81.48,81.49,81.46,81.47,25721.0,81.1524,81.1624,81.1325,81.1424,25721.0
2025-05-29 13:30:00,81.47,81.5,81.46,81.48,51435.0,81.1424,81.1723,81.1325,81.1524,51435.0
2025-05-29 13:35:00,81.48,81.51,81.48,81.51,37882.0,81.1524,81.1823,81.1524,81.1823,37882.0
2025-05-29 13:40:00,81.51,81.52,81.5,81.51,41098.0,81.1823,81.1922,81.1723,81.1823,41098.0
2025-05-29 13:45:00,81.51,81.51,81.48,81.48,37933.0,81.1823,81.1823,81.1524,81.1524,37933.0
2025-05-29 13:50:00,81.48,81.49,81.48,81.49,22291.0,81.1524,81.1624,81.1524,81.1624,22291.0
2025-05-29 13:55:00,81.49,81.49,81.48,81.49,18846.0,81.1624,81.1624,81.1524,81.1624,18846.0
2025-05-29 14:00:00,81.48,81.49,81.47,81.48,23452.0,81.1524,81.1624,81.1424,81.1524,23452.0
2025-05-29 14:05:00,81.48,81.48,81.45,81.45,54111.0,81.1524,81.1524,81.1225,81.1225,54111.0
2025-05-29 14:10:00,81.45,81.46,81.44,81.45,60366.0,81.1225,81.1325,81.1126,81.1225,60366.0
2025-05-29 14:15:00,81.45,81.48,81.44,81.45,36894.0,81.1225,81.1524,81.1126,81.1225,36894.0
2025-05-29 14:20:00,81.44,81.45,81.43,81.44,23583.0,81.1126,81.1225,81.1026,81.1126,23583.0
2025-05-29 14:25:00,81.45,81.46,81.44,81.45,23226.0,81.1225,81.1325,81.1126,81.1225,23226.0
2025-05-29 14:30:00,81.45,81.48,81.44,81.48,28462.0,81.1225,81.1524,81.1126,81.1524,28462.0
2025-05-29 14:35:00,81.48,81.48,81.47,81.48,39353.0,81.1524,81.1524,81.1424,81.1524,39353.0
2025-05-29 14:40:00,81.48,81.5,81.48,81.5,23695.0,81.1524,81.1723,81.1524,81.1723,23695.0
2025-05-29 14:45:00,81.5,81.5,81.49,81.5,24988.0,81.1723,81.1723,81.1624,81.1723,24988.0
2025-05-29 14:50:00,81.5,81.51,81.48,81.48,177862.0,81.1723,81.1823,81.1524,81.1524,177862.0
2025-05-29 14:55:00,81.49,81.5,81.47,81.48,178656.0,81.1624,81.1723,81.1424,81.1524,178656.0
2025-05-29 15:00:00,81.48,81.48,81.45,81.47,53202.0,81.1524,81.1524,81.1225,81.1424,53202.0
2025-05-29 15:05:00,81.47,81.48,81.45,81.45,45961.0,81.1424,81.1524,81.1225,81.1225,45961.0
2025-05-29 15:10:00,81.45,81.45,81.42,81.42,165003.0,81.1225,81.1225,81.0926,81.0926,165003.0
2025-05-29 15:15:00,81.42,81.44,81.42,81.43,139884.0,81.0926,81.1126,81.0926,81.1026,139884.0
2025-05-29 15:20:00,81.44,81.46,81.43,81.45,62446.0,81.1126,81.1325,81.1026,81.1225,62446.0
2025-05-29 15:25:00,81.45,81.46,81.44,81.45,116372.0,81.1225,81.1325,81.1126,81.1225,116372.0
2025-05-29 15:30:00,81.45,81.47,81.44,81.45,196904.0,81.1225,81.1424,81.1126,81.1225,196904.0
2025-05-29 15:35:00,81.45,81.46,81.45,81.45,39305.0,81.1225,81.1325,81.1225,81.1225,39305.0
2025-05-29 15:40:00,81.45,81.48,81.45,81.48,89592.0,81.1225,81.1524,81.1225,81.1524,89592.0
2025-05-29 15:45:00,81.48,81.49,81.46,81.47,103237.0,81.1524,81.1624,81.1325,81.1424,103237.0
2025-05-29 15:50:00,81.47,81.49,81.46,81.46,155651.0,81.1424,81.1624,81.1325,81.1325,155651.0
2025-05-29 15:55:00,81.47,81.5,81.45,81.49,381881.0,81.1424,81.1723,81.1225,81.1624,381881.0
2025-05-30 09:30:00,81.54,81.6,81.48,81.51,181611.0,81.2122,81.2719,81.1524,81.1823,181611.0
2025-05-30 09:35:00,81.5,81.51,81.48,81.49,81866.0,81.1723,81.1823,81.1524,81.1624,81866.0
2025-05-30 09:40:00,81.49,81.51,81.47,81.51,69500.0,81.1624,81.1823,81.1424,81.1823,69500.0
2025-05-30 09:45:00,81.51,81.51,81.46,81.5,91777.0,81.1823,81.1823,81.1325,81.1723,91777.0
2025-05-30 09:50:00,81.5,81.51,81.49,81.5,208121.0,81.1723,81.1823,81.1624,81.1723,208121.0
2025-05-30 09:55:00,81.5,81.53,81.49,81.52,31067.0,81.1723,81.2022,81.1624,81.1922,31067.0
2025-05-30 10:00:00,81.53,81.57,81.53,81.57,59888.0,81.2022,81.242,81.2022,81.242,59888.0
2025-05-30 10:05:00,81.57,81.6,81.56,81.59,47498.0,81.242,81.2719,81.2321,81.262,47498.0
2025-05-30 10:10:00,81.59,81.63,81.58,81.63,53665.0,81.262,81.3018,81.252,81.3018,53665.0
2025-05-30 10:15:00,81.63,81.64,81.62,81.64,49356.0,81.3018,81.3118,81.2918,81.3118,49356.0
2025-05-30 10:20:00,81.65,81.65,81.63,81.65,52860.0,81.3217,81.3217,81.3018,81.3217,52860.0
2025-05-30 10:25:00,81.65,81.65,81.62,81.63,68287.0,81.3217,81.3217,81.2918,81.3018,68287.0
2025-05-30 10:30:00,81.63,81.63,81.6,81.62,128640.0,81.3018,81.3018,81.2719,81.2918,128640.0
2025-05-30 10:35:00,81.61,81.62,81.56,81.56,71514.0,81.2819,81.2918,81.2321,81.2321,71514.0
2025-05-30 10:40:00,81.57,81.57,81.54,81.54,29934.0,81.242,81.242,81.2122,81.2122,29934.0
2025-05-30 10:45:00,81.54,81.54,81.51,81.52,75289.0,81.2122,81.2122,81.1823,81.1922,75289.0
2025-05-30 10:50:00,81.51,81.52,81.47,81.52,183142.0,81.1823,81.1922,81.1424,81.1922,183142.0
2025-05-30 10:55:00,81.52,81.52,81.49,81.5,233172.0,81.1922,81.1922,81.1624,81.1723,233172.0
2025-05-30 11:00:00,81.5,81.53,81.49,81.53,116145.0,81.1723,81.2022,81.1624,81.2022,116145.0
2025-05-30 11:05:00,81.53,81.56,81.52,81.56,26888.0,81.2022,81.2321,81.1922,81.2321,26888.0
2025-05-30 11:10:00,81.56,81.58,81.55,81.58,13413.0,81.2321,81.252,81.2221,81.252,13413.0
2025-05-30 11:15:00,81.59,81.6,81.57,81.59,134018.0,81.262,81.2719,81.242,81.262,134018.0
2025-05-30 11:20:00,81.58,81.6,81.57,81.59,26367.0,81.252,81.2719,81.242,81.262,26367.0
2025-05-30 11:25:00,81.59,81.62,81.59,81.61,27127.0,81.262,81.2918,81.262,81.2819,27127.0
2025-05-30 11:30:00,81.6,81.62,81.59,81.61,78665.0,81.2719,81.2918,81.262,81.2819,78665.0
2025-05-30 11:35:00,81.62,81.62,81.6,81.61,14680.0,81.2918,81.2918,81.2719,81.2819,14680.0
2025-05-30 11:40:00,81.61,81.62,81.6,81.62,7576.0,81.2819,81.2918,81.2719,81.2918,7576.0
2025-05-30 11:45:00,81.62,81.63,81.61,81.63,9494.0,81.2918,81.3018,81.2819,81.3018,9494.0
2025-05-30 11:50:00,81.62,81.63,81.61,81.63,48173.0,81.2918,81.3018,81.2819,81.3018,48173.0
2025-05-30 11:55:00,81.63,81.65,81.63,81.65,21794.0,81.3018,81.3217,81.3018,81.3217,21794.0
2025-05-30 12:00:00,81.65,81.65,81.63,81.63,34915.0,81.3217,81.3217,81.3018,81.3018,34915.0
2025-05-30 12:05:00,81.64,81.65,81.63,81.64,113925.0,81.3118,81.3217,81.3018,81.3118,113925.0
2025-05-30 12:10:00,81.64,81.64,81.63,81.63,14081.0,81.3118,81.3118,81.3018,81.3018,14081.0
2025-05-30 12:15:00,81.64,81.65,81.61,81.63,253674.0,81.3118,81.3217,81.2819,81.3018,253674.0
2025-05-30 12:20:00,81.62,81.63,81.61,81.62,11629.0,81.2918,81.3018,81.2819,81.2918,11629.0
2025-05-30 12:25:00,81.62,81.62,81.59,81.61,200146.0,81.2918,81.2918,81.262,81.2819,200146.0
2025-05-30 12:30:00,81.62,81.63,81.59,81.59,70547.0,81.2918,81.3018,81.262,81.262,70547.0
2025-05-30 12:35:00,81.59,81.6,81.57,81.58,72743.0,81.262,81.2719,81.242,81.252,72743.0
2025-05-30 12:40:00,81.59,81.61,81.58,81.6,90848.0,81.262,81.2819,81.252,81.2719,90848.0
2025-05-30 12:45:00,81.6,81.62,81.59,81.62,65381.0,81.2719,81.2918,81.262,81.2918,65381.0
2025-05-30 12:50:00,81.62,81.63,81.61,81.62,24042.0,81.2918,81.3018,81.2819,81.2918,24042.0
2025-05-30 12:55:00,81.62,81.63,81.61,81.62,26467.0,81.2918,81.3018,81.2819,81.2918,26467.0
2025-05-30 13:00:00,81.62,81.62,81.6,81.61,277904.0,81.2918,81.2918,81.2719,81.2819,277904.0
2025-05-30 13:05:00,81.61,81.62,81.6,81.62,27110.0,81.2819,81.2918,81.2719,81.2918,27110.0
2025-05-30 13:10:00,81.62,81.62,81.59,81.59,59579.0,81.2918,81.2918,81.262,81.262,59579.0
2025-05-30 13:15:00,81.59,81.6,81.58,81.59,56822.0,81.262,81.2719,81.252,81.262,56822.0
2025-05-30 13:20:00,81.6,81.63,81.59,81.63,44723.0,81.2719,81.3018,81.262,81.3018,44723.0
2025-05-30 13:25:00,81.63,81.63,81.6,81.61,58997.0,81.3018,81.3018,81.2719,81.2819,58997.0
2025-05-30 13:30:00,81.61,81.61,81.59,81.59,16998.0,81.2819,81.2819,81.262,81.262,16998.0
2025-05-30 13:35:00,81.59,81.6,81.57,81.57,26005.0,81.262,81.2719,81.242,81.242,26005.0
2025-05-30 13:40:00,81.58,81.58,81.56,81.56,14407.0,81.252,81.252,81.2321,81.2321,14407.0
2025-05-30 13:45:00,81.56,81.58,81.56,81.58,32963.0,81.2321,81.252,81.2321,81.252,32963.0
2025-05-30 13:50:00,81.57,81.6,81.57,81.59,52290.0,81.242,81.2719,81.242,81.262,52290.0
2025-05-30 13:55:00,81.58,81.59,81.53,81.53,95355.0,81.252,81.262,81.2022,81.2022,95355.0
2025-05-30 14:00:00,81.53,81.55,81.52,81.53,19123.0,81.2022,81.2221,81.1922,81.2022,19123.0
2025-05-30 14:05:00,81.54,81.56,81.52,81.56,22706.0,81.2122,81.2321,81.1922,81.2321,22706.0
2025-05-30 14:10:00,81.56,81.57,81.55,81.57,15498.0,81.2321,81.242,81.2221,81.242,15498.0
2025-05-30 14:15:00,81.57,81.57,81.55,81.55,30539.0,81.242,81.242,81.2221,81.2221,30539.0
2025-05-30 14:20:00,81.56,81.58,81.56,81.58,59407.0,81.2321,81.252,81.2321,81.252,59407.0
2025-05-30 14:25:00,81.57,81.58,81.55,81.56,168232.0,81.242,81.252,81.2221,81.2321,168232.0
2025-05-30 14:30:00,81.56,81.58,81.56,81.56,68204.0,81.2321,81.252,81.2321,81.2321,68204.0
2025-05-30 14:35:00,81.56,81.57,81.54,81.56,77496.0,81.2321,81.242,81.2122,81.2321,77496.0
2025-05-30 14:40:00,81.56,81.57,81.55,81.56,39528.0,81.2321,81.242,81.2221,81.2321,39528.0
2025-05-30 14:45:00,81.56,81.58,81.55,81.56,76505.0,81.2321,81.252,81.2221,81.2321,76505.0
2025-05-30 14:50:00,81.57,81.59,81.56,81.59,56714.0,81.242,81.262,81.2321,81.262,56714.0
2025-05-30 14:55:00,81.59,81.59,81.56,81.56,124153.0,81.262,81.262,81.2321,81.2321,124153.0
2025-05-30 15:00:00,81.56,81.57,81.54,81.56,47494.0,81.2321,81.242,81.2122,81.2321,47494.0
2025-05-30 15:05:00,81.56,81.57,81.54,81.54,192250.0,81.2321,81.242,81.2122,81.2122,192250.0
2025-05-30 15:10:00,81.54,81.57,81.54,81.56,40588.0,81.2122,81.242,81.2122,81.2321,40588.0
2025-05-30 15:15:00,81.56,81.6,81.56,81.59,37894.0,81.2321,81.2719,81.2321,81.262,37894.0
2025-05-30 15:20:00,81.6,81.62,81.59,81.62,40781.0,81.2719,81.2918,81.262,81.2918,40781.0
2025-05-30 15:25:00,81.62,81.63,81.61,81.63,258992.0,81.2918,81.3018,81.2819,81.3018,258992.0
2025-05-30 15:30:00,81.62,81.66,81.62,81.65,67748.0,81.2918,81.3317,81.2918,81.3217,67748.0
2025-05-30 15:35:00,81.66,81.67,81.64,81.66,63436.0,81.3317,81.3416,81.3118,81.3317,63436.0
2025-05-30 15:40:00,81.67,81.68,81.66,81.67,88245.0,81.3416,81.3516,81.3317,81.3416,88245.0
2025-05-30 15:45:00,81.67,81.68,81.66,81.68,556103.0,81.3416,81.3516,81.3317,81.3516,556103.0
2025-05-30 15:50:00,81.68,81.69,81.66,81.67,146213.0,81.3516,81.3615,81.3317,81.3416,146213.0
2025-05-30 15:55:00,81.67,81.73,81.63,81.72,422260.0,81.3416,81.4014,81.3018,81.3914,422260.0
2025-06-02 09:30:00,81.21,81.27,81.2,81.22,51582.0,81.21,81.27,81.2,81.22,51582.0
2025-06-02 09:35:00,81.21,81.21,81.16,81.17,41718.0,81.21,81.21,81.16,81.17,41718.0
2025-06-02 09:40:00,81.16,81.17,81.14,81.15,31395.0,81.16,81.17,81.14,81.15,31395.0
2025-06-02 09:45:00,81.16,81.16,81.14,81.15,40309.0,81.16,81.16,81.14,81.15,40309.0
2025-06-02 09:50:00,81.16,81.17,81.14,81.16,35495.0,81.16,81.17,81.14,81.16,35495.0
2025-06-02 09:55:00,81.16,81.16,81.11,81.15,82652.0,81.16,81.16,81.11,81.15,82652.0
2025-06-02 10:00:00,81.17,81.22,81.14,81.2,369714.0,81.17,81.22,81.14,81.2,369714.0
2025-06-02 10:05:00,81.2,81.2,81.15,81.16,128979.0,81.2,81.2,81.15,81.16,128979.0
2025-06-02 10:10:00,81.16,81.19,81.15,81.16,148441.0,81.16,81.19,81.15,81.16,148441.0
2025-06-02 10:15:00,81.16,81.16,81.13,81.16,89017.0,81.16,81.16,81.13,81.16,89017.0
2025-06-02 10:20:00,81.16,81.22,81.15,81.22,107304.0,81.16,81.22,81.15,81.22,107304.0
2025-06-02 10:25:00,81.23,81.27,81.23,81.25,83617.0,81.23,81.27,81.23,81.25,83617.0
2025-06-02 10:30:00,81.26,81.27,81.23,81.23,58223.0,81.26,81.27,81.23,81.23,58223.0
2025-06-02 10:35:00,81.23,81.24,81.21,81.23,78558.0,81.23,81.24,81.21,81.23,78558.0
2025-06-02 10:40:00,81.23,81.26,81.23,81.26,238932.0,81.23,81.26,81.23,81.26,238932.0
2025-06-02 10:45:00,81.26,81.26,81.22,81.22,59327.0,81.26,81.26,81.22,81.22,59327.0
2025-06-02 10:50:00,81.22,81.24,81.2,81.24,648747.0,81.22,81.24,81.2,81.24,648747.0
2025-06-02 10:55:00,81.23,81.25,81.23,81.24,87476.0,81.23,81.25,81.23,81.24,87476.0
2025-06-02 11:00:00,81.23,81.23,81.19,81.19,46228.0,81.23,81.23,81.19,81.19,46228.0
2025-06-02 11:05:00,81.2,81.21,81.19,81.2,56534.0,81.2,81.21,81.19,81.2,56534.0
2025-06-02 11:10:00,81.2,81.2,81.18,81.18,18421.0,81.2,81.2,81.18,81.18,18421.0
2025-06-02 11:15:00,81.18,81.2,81.17,81.19,38127.0,81.18,81.2,81.17,81.19,38127.0
2025-06-02 11:20:00,81.18,81.19,81.15,81.16,32288.0,81.18,81.19,81.15,81.16,32288.0
2025-06-02 11:25:00,81.15,81.16,81.11,81.13,83234.0,81.15,81.16,81.11,81.13,83234.0
2025-06-02 11:30:00,81.12,81.13,81.09,81.1,75287.0,81.12,81.13,81.09,81.1,75287.0
2025-06-02 11:35:00,81.11,81.11,81.09,81.1,44665.0,81.11,81.11,81.09,81.1,44665.0
2025-06-02 11:40:00,81.1,81.12,81.09,81.11,72189.0,81.1,81.12,81.09,81.11,72189.0
2025-06-02 11:45:00,81.11,81.15,81.1,81.12,29311.0,81.11,81.15,81.1,81.12,29311.0
2025-06-02 11:50:00,81.13,81.13,81.11,81.13,19527.0,81.13,81.13,81.11,81.13,19527.0
2025-06-02 11:55:00,81.13,81.14,81.12,81.14,18916.0,81.13,81.14,81.12,81.14,18916.0
2025-06-02 12:00:00,81.14,81.15,81.13,81.14,14831.0,81.14,81.15,81.13,81.14,14831.0
2025-06-02 12:05:00,81.15,81.16,81.13,81.15,28154.0,81.15,81.16,81.13,81.15,28154.0
2025-06-02 12:10:00,81.15,81.15,81.13,81.14,10046.0,81.15,81.15,81.13,81.14,10046.0
2025-06-02 12:15:00,81.14,81.16,81.13,81.14,42573.0,81.14,81.16,81.13,81.14,42573.0
2025-06-02 12:20:00,81.14,81.15,81.13,81.14,88757.0,81.14,81.15,81.13,81.14,88757.0
2025-06-02 12:25:00,81.14,81.14,81.12,81.13,130849.0,81.14,81.14,81.12,81.13,130849.0
2025-06-02 12:30:00,81.13,81.13,81.12,81.13,6997.0,81.13,81.13,81.12,81.13,6997.0
2025-06-02 12:35:00,81.13,81.14,81.09,81.09,70872.0,81.13,81.14,81.09,81.09,70872.0
2025-06-02 12:40:00,81.09,81.1,81.08,81.09,18681.0,81.09,81.1,81.08,81.09,18681.0
2025-06-02 12:45:00,81.09,81.11,81.09,81.09,24025.0,81.09,81.11,81.09,81.09,24025.0
2025-06-02 12:50:00,81.09,81.1,81.08,81.09,39751.0,81.09,81.1,81.08,81.09,39751.0
2025-06-02 12:55:00,81.09,81.1,81.08,81.1,70423.0,81.09,81.1,81.08,81.1,70423.0
2025-06-02 13:00:00,81.09,81.11,81.06,81.09,121677.0,81.09,81.11,81.06,81.09,121677.0
2025-06-02 13:05:00,81.09,81.1,81.08,81.09,28876.0,81.09,81.1,81.08,81.09,28876.0
2025-06-02 13:10:00,81.09,81.1,81.08,81.09,23331.0,81.09,81.1,81.08,81.09,23331.0
2025-06-02 13:15:00,81.09,81.1,81.07,81.09,27304.0,81.09,81.1,81.07,81.09,27304.0
2025-06-02 13:20:00,81.08,81.1,81.08,81.09,20657.0,81.08,81.1,81.08,81.09,20657.0
2025-06-02 13:25:00,81.09,81.09,81.06,81.06,14649.0,81.09,81.09,81.06,81.06,14649.0
2025-06-02 13:30:00,81.06,81.09,81.06,81.09,35132.0,81.06,81.09,81.06,81.09,35132.0
2025-06-02 13:35:00,81.09,81.09,81.07,81.09,20885.0,81.09,81.09,81.07,81.09,20885.0
2025-06-02 13:40:00,81.08,81.09,81.07,81.08,37844.0,81.08,81.09,81.07,81.08,37844.0
2025-06-02 13:45:00,81.08,81.08,81.07,81.07,12803.0,81.08,81.08,81.07,81.07,12803.0
2025-06-02 13:50:00,81.08,81.08,81.06,81.06,78363.0,81.08,81.08,81.06,81.06,78363.0
2025-06-02 13:55:00,81.06,81.08,81.05,81.08,51831.0,81.06,81.08,81.05,81.08,51831.0
2025-06-02 14:00:00,81.08,81.09,81.06,81.08,61727.0,81.08,81.09,81.06,81.08,61727.0
2025-06-02 14:05:00,81.08,81.08,81.06,81.08,24926.0,81.08,81.08,81.06,81.08,24926.0
2025-06-02 14:10:00,81.07,81.11,81.07,81.11,124521.0,81.07,81.11,81.07,81.11,124521.0
2025-06-02 14:15:00,81.11,81.12,81.1,81.11,301223.0,81.11,81.12,81.1,81.11,301223.0
2025-06-02 14:20:00,81.11,81.12,81.1,81.11,93893.0,81.11,81.12,81.1,81.11,93893.0
2025-06-02 14:25:00,81.11,81.12,81.1,81.12,60317.0,81.11,81.12,81.1,81.12,60317.0
2025-06-02 14:30:00,81.11,81.12,81.1,81.1,252524.0,81.11,81.12,81.1,81.1,252524.0
2025-06-02 14:35:00,81.1,81.1,81.08,81.09,68070.0,81.1,81.1,81.08,81.09,68070.0
2025-06-02 14:40:00,81.09,81.1,81.08,81.1,93237.0,81.09,81.1,81.08,81.1,93237.0
2025-06-02 14:45:00,81.1,81.12,81.1,81.11,39762.0,81.1,81.12,81.1,81.11,39762.0
2025-06-02 14:50:00,81.12,81.13,81.1,81.13,90343.0,81.12,81.13,81.1,81.13,90343.0
2025-06-02 14:55:00,81.12,81.15,81.11,81.15,240036.0,81.12,81.15,81.11,81.15,240036.0
2025-06-02 15:00:00,81.15,81.17,81.14,81.16,360669.0,81.15,81.17,81.14,81.16,360669.0
2025-06-02 15:05:00,81.16,81.16,81.15,81.16,61476.0,81.16,81.16,81.15,81.16,61476.0
2025-06-02 15:10:00,81.16,81.16,81.15,81.16,28584.0,81.16,81.16,81.15,81.16,28584.0
2025-06-02 15:15:00,81.16,81.16,81.14,81.16,423371.0,81.16,81.16,81.14,81.16,423371.0
2025-06-02 15:20:00,81.16,81.16,81.15,81.16,147574.0,81.16,81.16,81.15,81.16,147574.0
2025-06-02 15:25:00,81.16,81.18,81.15,81.17,48441.0,81.16,81.18,81.15,81.17,48441.0
2025-06-02 15:30:00,81.17,81.18,81.17,81.17,51117.0,81.17,81.18,81.17,81.17,51117.0
2025-06-02 15:35:00,81.17,81.18,81.16,81.17,96174.0,81.17,81.18,81.16,81.17,96174.0
2025-06-02 15:40:00,81.17,81.19,81.17,81.19,101717.0,81.17,81.19,81.17,81.19,101717.0
2025-06-02 15:45:00,81.19,81.2,81.17,81.2,481994.0,81.19,81.2,81.17,81.2,481994.0
2025-06-02 15:50:00,81.2,81.22,81.2,81.21,112764.0,81.2,81.22,81.2,81.21,112764.0
2025-06-02 15:55:00,81.21,81.25,81.21,81.25,214428.0,81.21,81.25,81.21,81.25,214428.0
2025-06-03 09:30:00,81.33,81.39,81.32,81.37,216459.0,81.33,81.39,81.32,81.37,216459.0
2025-06-03 09:35:00,81.36,81.41,81.36,81.41,204286.0,81.36,81.41,81.36,81.41,204286.0
2025-06-03 09:40:00,81.41,81.43,81.39,81.42,88113.0,81.41,81.43,81.39,81.42,88113.0
2025-06-03 09:45:00,81.42,81.43,81.41,81.43,116065.0,81.42,81.43,81.41,81.43,116065.0
2025-06-03 09:50:00,81.42,81.43,81.41,81.42,60078.0,81.42,81.43,81.41,81.42,60078.0
2025-06-03 09:55:00,81.42,81.44,81.4,81.42,90678.0,81.42,81.44,81.4,81.42,90678.0
2025-06-03 10:00:00,81.42,81.42,81.32,81.37,148337.0,81.42,81.42,81.32,81.37,148337.0
2025-06-03 10:05:00,81.36,81.37,81.27,81.29,128216.0,81.36,81.37,81.27,81.29,128216.0
2025-06-03 10:10:00,81.29,81.31,81.27,81.3,56620.0,81.29,81.31,81.27,81.3,56620.0
2025-06-03 10:15:00,81.3,81.35,81.28,81.34,451519.0,81.3,81.35,81.28,81.34,451519.0
2025-06-03 10:20:00,81.34,81.36,81.3,81.31,59624.0,81.34,81.36,81.3,81.31,59624.0
2025-06-03 10:25:00,81.31,81.31,81.27,81.28,42674.0,81.31,81.31,81.27,81.28,42674.0
2025-06-03 10:30:00,81.28,81.29,81.27,81.28,34008.0,81.28,81.29,81.27,81.28,34008.0
2025-06-03 10:35:00,81.28,81.31,81.26,81.29,59460.0,81.28,81.31,81.26,81.29,59460.0
2025-06-03 10:40:00,81.29,81.29,81.27,81.29,18762.0,81.29,81.29,81.27,81.29,18762.0
2025-06-03 10:45:00,81.29,81.29,81.25,81.27,28707.0,81.29,81.29,81.25,81.27,28707.0
2025-06-03 10:50:00,81.27,81.31,81.26,81.31,236328.0,81.27,81.31,81.26,81.31,236328.0
2025-06-03 10:55:00,81.3,81.31,81.29,81.29,79202.0,81.3,81.31,81.29,81.29,79202.0
2025-06-03 11:00:00,81.29,81.32,81.29,81.31,47137.0,81.29,81.32,81.29,81.31,47137.0
2025-06-03 11:05:00,81.3,81.32,81.29,81.31,28897.0,81.3,81.32,81.29,81.31,28897.0
2025-06-03 11:10:00,81.31,81.33,81.27,81.27,58410.0,81.31,81.33,81.27,81.27,58410.0
2025-06-03 11:15:00,81.27,81.27,81.25,81.27,55770.0,81.27,81.27,81.25,81.27,55770.0
2025-06-03 11:20:00,81.26,81.27,81.25,81.27,87764.0,81.26,81.27,81.25,81.27,87764.0
2025-06-03 11:25:00,81.27,81.3,81.26,81.29,35675.0,81.27,81.3,81.26,81.29,35675.0
2025-06-03 11:30:00,81.29,81.3,81.26,81.26,25025.0,81.29,81.3,81.26,81.26,25025.0
2025-06-03 11:35:00,81.26,81.27,81.25,81.26,50073.0,81.26,81.27,81.25,81.26,50073.0
2025-06-03 11:40:00,81.25,81.26,81.24,81.24,11242.0,81.25,81.26,81.24,81.24,11242.0
2025-06-03 11:45:00,81.23,81.24,81.2,81.21,34286.0,81.23,81.24,81.2,81.21,34286.0
2025-06-03 11:50:00,81.2,81.21,81.19,81.2,63252.0,81.2,81.21,81.19,81.2,63252.0
2025-06-03 11:55:00,81.19,81.21,81.19,81.2,29680.0,81.19,81.21,81.19,81.2,29680.0
2025-06-03 12:00:00,81.21,81.22,81.21,81.22,57154.0,81.21,81.22,81.21,81.22,57154.0
2025-06-03 12:05:00,81.22,81.23,81.22,81.23,17472.0,81.22,81.23,81.22,81.23,17472.0
2025-06-03 12:10:00,81.23,81.24,81.21,81.23,15595.0,81.23,81.24,81.21,81.23,15595.0
2025-06-03 12:15:00,81.23,81.25,81.23,81.23,78069.0,81.23,81.25,81.23,81.23,78069.0
2025-06-03 12:20:00,81.23,81.24,81.22,81.23,32575.0,81.23,81.24,81.22,81.23,32575.0
2025-06-03 12:25:00,81.23,81.23,81.2,81.21,76815.0,81.23,81.23,81.2,81.21,76815.0
2025-06-03 12:30:00,81.2,81.22,81.18,81.21,371923.0,81.2,81.22,81.18,81.21,371923.0
2025-06-03 12:35:00,81.2,81.21,81.19,81.2,124817.0,81.2,81.21,81.19,81.2,124817.0
2025-06-03 12:40:00,81.2,81.2,81.19,81.2,28903.0,81.2,81.2,81.19,81.2,28903.0
2025-06-03 12:45:00,81.2,81.21,81.18,81.2,37664.0,81.2,81.21,81.18,81.2,37664.0
2025-06-03 12:50:00,81.2,81.21,81.19,81.2,18865.0,81.2,81.21,81.19,81.2,18865.0
2025-06-03 12:55:00,81.2,81.2,81.18,81.2,21192.0,81.2,81.2,81.18,81.2,21192.0
2025-06-03 13:00:00,81.19,81.22,81.19,81.22,131224.0,81.19,81.22,81.19,81.22,131224.0
2025-06-03 13:05:00,81.22,81.23,81.21,81.22,253094.0,81.22,81.23,81.21,81.22,253094.0
2025-06-03 13:10:00,81.22,81.22,81.2,81.22,147617.0,81.22,81.22,81.2,81.22,147617.0
2025-06-03 13:15:00,81.22,81.22,81.2,81.2,158753.0,81.22,81.22,81.2,81.2,158753.0
2025-06-03 13:20:00,81.2,81.22,81.2,81.22,114852.0,81.2,81.22,81.2,81.22,114852.0
2025-06-03 13:25:00,81.21,81.24,81.21,81.23,228397.0,81.21,81.24,81.21,81.23,228397.0
2025-06-03 13:30:00,81.23,81.25,81.23,81.23,64421.0,81.23,81.25,81.23,81.23,64421.0
2025-06-03 13:35:00,81.23,81.24,81.22,81.22,131981.0,81.23,81.24,81.22,81.22,131981.0
2025-06-03 13:40:00,81.23,81.24,81.22,81.23,54251.0,81.23,81.24,81.22,81.23,54251.0
2025-06-03 13:45:00,81.23,81.24,81.21,81.22,382264.0,81.23,81.24,81.21,81.22,382264.0
2025-06-03 13:50:00,81.22,81.22,81.21,81.22,3799.0,81.22,81.22,81.21,81.22,3799.0
2025-06-03 13:55:00,81.22,81.26,81.21,81.26,66709.0,81.22,81.26,81.21,81.26,66709.0
2025-06-03 14:00:00,81.26,81.27,81.24,81.24,64656.0,81.26,81.27,81.24,81.24,64656.0
2025-06-03 14:05:00,81.25,81.27,81.24,81.25,55386.0,81.25,81.27,81.24,81.25,55386.0
2025-06-03 14:10:00,81.25,81.25,81.23,81.23,31209.0,81.25,81.25,81.23,81.23,31209.0
2025-06-03 14:15:00,81.24,81.26,81.23,81.26,74994.0,81.24,81.26,81.23,81.26,74994.0
2025-06-03 14:20:00,81.25,81.28,81.25,81.28,41111.0,81.25,81.28,81.25,81.28,41111.0
2025-06-03 14:25:00,81.28,81.28,81.25,81.27,44446.0,81.28,81.28,81.25,81.27,44446.0
2025-06-03 14:30:00,81.26,81.27,81.26,81.27,33229.0,81.26,81.27,81.26,81.27,33229.0
2025-06-03 14:35:00,81.27,81.27,81.25,81.26,42745.0,81.27,81.27,81.25,81.26,42745.0
2025-06-03 14:40:00,81.26,81.27,81.25,81.26,63866.0,81.26,81.27,81.25,81.26,63866.0
2025-06-03 14:45:00,81.25,81.26,81.23,81.25,137159.0,81.25,81.26,81.23,81.25,137159.0
2025-06-03 14:50:00,81.24,81.26,81.24,81.25,85680.0,81.24,81.26,81.24,81.25,85680.0
2025-06-03 14:55:00,81.26,81.26,81.25,81.26,56894.0,81.26,81.26,81.25,81.26,56894.0
2025-06-03 15:00:00,81.26,81.28,81.25,81.27,105164.0,81.26,81.28,81.25,81.27,105164.0
2025-06-03 15:05:00,81.26,81.28,81.26,81.27,51268.0,81.26,81.28,81.26,81.27,51268.0
2025-06-03 15:10:00,81.28,81.28,81.26,81.27,43135.0,81.28,81.28,81.26,81.27,43135.0
2025-06-03 15:15:00,81.27,81.27,81.25,81.26,55141.0,81.27,81.27,81.25,81.26,55141.0
2025-06-03 15:20:00,81.26,81.27,81.25,81.27,44774.0,81.26,81.27,81.25,81.27,44774.0
2025-06-03 15:25:00,81.27,81.27,81.25,81.26,62925.0,81.27,81.27,81.25,81.26,62925.0
2025-06-03 15:30:00,81.26,81.27,81.25,81.27,78985.0,81.26,81.27,81.25,81.27,78985.0
2025-06-03 15:35:00,81.26,81.27,81.25,81.26,182623.0,81.26,81.27,81.25,81.26,182623.0
2025-06-03 15:40:00,81.26,81.27,81.25,81.26,139082.0,81.26,81.27,81.25,81.26,139082.0
2025-06-03 15:45:00,81.27,81.27,81.26,81.26,243595.0,81.27,81.27,81.26,81.26,243595.0
2025-06-03 15:50:00,81.27,81.27,81.25,81.27,82348.0,81.27,81.27,81.25,81.27,82348.0
2025-06-03 15:55:00,81.27,81.27,81.24,81.27,179073.0,81.27,81.27,81.24,81.27,179073.0
2025-06-04 09:30:00,81.57,81.58,81.51,81.51,146271.0,81.57,81.58,81.51,81.51,146271.0
2025-06-04 09:35:00,81.51,81.51,81.49,81.49,74284.0,81.51,81.51,81.49,81.49,74284.0
2025-06-04 09:40:00,81.5,81.51,81.48,81.51,24765.0,81.5,81.51,81.48,81.51,24765.0
2025-06-04 09:45:00,81.5,81.51,81.48,81.5,25154.0,81.5,81.51,81.48,81.5,25154.0
2025-06-04 09:50:00,81.51,81.53,81.5,81.52,204926.0,81.51,81.53,81.5,81.52,204926.0
2025-06-04 09:55:00,81.51,81.52,81.48,81.5,27011.0,81.51,81.52,81.48,81.5,27011.0
2025-06-04 10:00:00,81.51,81.6,81.51,81.59,220623.0,81.51,81.6,81.51,81.59,220623.0
2025-06-04 10:05:00,81.58,81.65,81.58,81.64,131562.0,81.58,81.65,81.58,81.64,131562.0
2025-06-04 10:10:00,81.63,81.66,81.61,81.64,159489.0,81.63,81.66,81.61,81.64,159489.0
2025-06-04 10:15:00,81.64,81.66,81.62,81.63,168056.0,81.64,81.66,81.62,81.63,168056.0
2025-06-04 10:20:00,81.63,81.64,81.61,81.64,28277.0,81.63,81.64,81.61,81.64,28277.0
2025-06-04 10:25:00,81.63,81.63,81.58,81.61,45047.0,81.63,81.63,81.58,81.61,45047.0
2025-06-04 10:30:00,81.61,81.64,81.61,81.63,64626.0,81.61,81.64,81.61,81.63,64626.0
2025-06-04 10:35:00,81.63,81.65,81.61,81.65,36515.0,81.63,81.65,81.61,81.65,36515.0
2025-06-04 10:40:00,81.65,81.68,81.64,81.68,28175.0,81.65,81.68,81.64,81.68,28175.0
2025-06-04 10:45:00,81.69,81.69,81.64,81.66,39896.0,81.69,81.69,81.64,81.66,39896.0
2025-06-04 10:50:00,81.67,81.68,81.65,81.66,27419.0,81.67,81.68,81.65,81.66,27419.0
2025-06-04 10:55:00,81.67,81.68,81.65,81.66,19861.0,81.67,81.68,81.65,81.66,19861.0
2025-06-04 11:00:00,81.66,81.66,81.62,81.62,38885.0,81.66,81.66,81.62,81.62,38885.0
2025-06-04 11:05:00,81.63,81.64,81.61,81.62,22926.0,81.63,81.64,81.61,81.62,22926.0
2025-06-04 11:10:00,81.62,81.62,81.6,81.6,29866.0,81.62,81.62,81.6,81.6,29866.0
2025-06-04 11:15:00,81.61,81.64,81.6,81.64,61088.0,81.61,81.64,81.6,81.64,61088.0
2025-06-04 11:20:00,81.64,81.67,81.63,81.67,18028.0,81.64,81.67,81.63,81.67,18028.0
2025-06-04 11:25:00,81.67,81.67,81.63,81.64,455613.0,81.67,81.67,81.63,81.64,455613.0
2025-06-04 11:30:00,81.64,81.68,81.63,81.67,61184.0,81.64,81.68,81.63,81.67,61184.0
2025-06-04 11:35:00,81.68,81.68,81.64,81.65,200350.0,81.68,81.68,81.64,81.65,200350.0
2025-06-04 11:40:00,81.64,81.65,81.63,81.65,21535.0,81.64,81.65,81.63,81.65,21535.0
2025-06-04 11:45:00,81.65,81.65,81.63,81.65,23620.0,81.65,81.65,81.63,81.65,23620.0
2025-06-04 11:50:00,81.65,81.67,81.64,81.67,20403.0,81.65,81.67,81.64,81.67,20403.0
2025-06-04 11:55:00,81.67,81.68,81.66,81.68,39815.0,81.67,81.68,81.66,81.68,39815.0
2025-06-04 12:00:00,81.68,81.71,81.67,81.7,65633.0,81.68,81.71,81.67,81.7,65633.0
2025-06-04 12:05:00,81.7,81.72,81.7,81.72,169842.0,81.7,81.72,81.7,81.72,169842.0
2025-06-04 12:10:00,81.72,81.72,81.69,81.71,37795.0,81.72,81.72,81.69,81.71,37795.0
2025-06-04 12:15:00,81.7,81.73,81.7,81.73,63256.0,81.7,81.73,81.7,81.73,63256.0
2025-06-04 12:20:00,81.72,81.75,81.72,81.74,58397.0,81.72,81.75,81.72,81.74,58397.0
2025-06-04 12:25:00,81.75,81.77,81.74,81.75,62187.0,81.75,81.77,81.74,81.75,62187.0
2025-06-04 12:30:00,81.75,81.76,81.73,81.74,39703.0,81.75,81.76,81.73,81.74,39703.0
2025-06-04 12:35:00,81.75,81.75,81.73,81.73,112826.0,81.75,81.75,81.73,81.73,112826.0
2025-06-04 12:40:00,81.73,81.75,81.72,81.75,139327.0,81.73,81.75,81.72,81.75,139327.0
2025-06-04 12:45:00,81.75,81.76,81.74,81.76,32039.0,81.75,81.76,81.74,81.76,32039.0
2025-06-04 12:50:00,81.76,81.77,81.75,81.76,65009.0,81.76,81.77,81.75,81.76,65009.0
2025-06-04 12:55:00,81.76,81.77,81.75,81.76,66465.0,81.76,81.77,81.75,81.76,66465.0
2025-06-04 13:00:00,81.76,81.76,81.73,81.73,69973.0,81.76,81.76,81.73,81.73,69973.0
2025-06-04 13:05:00,81.73,81.76,81.73,81.75,60623.0,81.73,81.76,81.73,81.75,60623.0
2025-06-04 13:10:00,81.75,81.75,81.72,81.72,120282.0,81.75,81.75,81.72,81.72,120282.0
2025-06-04 13:15:00,81.72,81.72,81.71,81.72,54708.0,81.72,81.72,81.71,81.72,54708.0
2025-06-04 13:20:00,81.72,81.72,81.7,81.72,83594.0,81.72,81.72,81.7,81.72,83594.0
2025-06-04 13:25:00,81.72,81.72,81.69,81.7,350932.0,81.72,81.72,81.69,81.7,350932.0
2025-06-04 13:30:00,81.7,81.72,81.7,81.72,24969.0,81.7,81.72,81.7,81.72,24969.0
2025-06-04 13:35:00,81.71,81.72,81.69,81.72,279635.0,81.71,81.72,81.69,81.72,279635.0
2025-06-04 13:40:00,81.72,81.72,81.7,81.7,30343.0,81.72,81.72,81.7,81.7,30343.0
2025-06-04 13:45:00,81.71,81.72,81.7,81.72,52972.0,81.71,81.72,81.7,81.72,52972.0
2025-06-04 13:50:00,81.72,81.72,81.7,81.72,35548.0,81.72,81.72,81.7,81.72,35548.0
2025-06-04 13:55:00,81.72,81.73,81.71,81.73,164790.0,81.72,81.73,81.71,81.73,164790.0
2025-06-04 14:00:00,81.72,81.73,81.7,81.72,107682.0,81.72,81.73,81.7,81.72,107682.0
2025-06-04 14:05:00,81.72,81.73,81.71,81.72,49646.0,81.72,81.73,81.71,81.72,49646.0
2025-06-04 14:10:00,81.72,81.72,81.71,81.72,44588.0,81.72,81.72,81.71,81.72,44588.0
2025-06-04 14:15:00,81.72,81.72,81.7,81.7,77811.0,81.72,81.72,81.7,81.7,77811.0
2025-06-04 14:20:00,81.71,81.71,81.7,81.7,106832.0,81.71,81.71,81.7,81.7,106832.0
2025-06-04 14:25:00,81.7,81.7,81.68,81.69,46682.0,81.7,81.7,81.68,81.69,46682.0
2025-06-04 14:30:00,81.68,81.68,81.66,81.67,43257.0,81.68,81.68,81.66,81.67,43257.0
2025-06-04 14:35:00,81.67,81.67,81.65,81.65,28431.0,81.67,81.67,81.65,81.65,28431.0
2025-06-04 14:40:00,81.66,81.66,81.64,81.66,49684.0,81.66,81.66,81.64,81.66,49684.0
2025-06-04 14:45:00,81.65,81.67,81.65,81.67,37364.0,81.65,81.67,81.65,81.67,37364.0
2025-06-04 14:50:00,81.67,81.67,81.64,81.65,33463.0,81.67,81.67,81.64,81.65,33463.0
2025-06-04 14:55:00,81.65,81.67,81.64,81.66,86439.0,81.65,81.67,81.64,81.66,86439.0
2025-06-04 15:00:00,81.66,81.67,81.65,81.67,38021.0,81.66,81.67,81.65,81.67,38021.0
2025-06-04 15:05:00,81.67,81.69,81.66,81.69,25420.0,81.67,81.69,81.66,81.69,25420.0
2025-06-04 15:10:00,81.69,81.69,81.67,81.67,47336.0,81.69,81.69,81.67,81.67,47336.0
2025-06-04 15:15:00,81.67,81.68,81.67,81.67,28974.0,81.67,81.68,81.67,81.67,28974.0
2025-06-04 15:20:00,81.67,81.68,81.66,81.67,132776.0,81.67,81.68,81.66,81.67,132776.0
2025-06-04 15:25:00,81.67,81.68,81.66,81.68,142771.0,81.67,81.68,81.66,81.68,142771.0
2025-06-04 15:30:00,81.67,81.69,81.67,81.69,35486.0,81.67,81.69,81.67,81.69,35486.0
2025-06-04 15:35:00,81.68,81.69,81.68,81.69,38064.0,81.68,81.69,81.68,81.69,38064.0
2025-06-04 15:40:00,81.68,81.69,81.67,81.69,55731.0,81.68,81.69,81.67,81.69,55731.0
2025-06-04 15:45:00,81.69,81.7,81.68,81.69,64251.0,81.69,81.7,81.68,81.69,64251.0
2025-06-04 15:50:00,81.69,81.7,81.67,81.7,356912.0,81.69,81.7,81.67,81.7,356912.0
2025-06-04 15:55:00,81.7,81.71,81.69,81.71,152218.0,81.7,81.71,81.69,81.71,152218.0
2025-06-05 09:30:00,81.71,81.79,81.66,81.68,151421.0,81.71,81.79,81.66,81.68,151421.0
2025-06-05 09:35:00,81.67,81.7,81.67,81.69,250936.0,81.67,81.7,81.67,81.69,250936.0
2025-06-05 09:40:00,81.68,81.71,81.67,81.7,81836.0,81.68,81.71,81.67,81.7,81836.0
2025-06-05 09:45:00,81.7,81.72,81.68,81.7,58113.0,81.7,81.72,81.68,81.7,58113.0
2025-06-05 09:50:00,81.69,81.7,81.67,81.68,241848.0,81.69,81.7,81.67,81.68,241848.0
2025-06-05 09:55:00,81.68,81.7,81.67,81.7,36124.0,81.68,81.7,81.67,81.7,36124.0
2025-06-05 10:00:00,81.69,81.7,81.66,81.7,54555.0,81.69,81.7,81.66,81.7,54555.0
2025-06-05 10:05:00,81.69,81.7,81.66,81.69,78963.0,81.69,81.7,81.66,81.69,78963.0
2025-06-05 10:10:00,81.69,81.7,81.67,81.7,99228.0,81.69,81.7,81.67,81.7,99228.0
2025-06-05 10:15:00,81.7,81.73,81.7,81.71,34197.0,81.7,81.73,81.7,81.71,34197.0
2025-06-05 10:20:00,81.7,81.7,81.67,81.67,36210.0,81.7,81.7,81.67,81.67,36210.0
2025-06-05 10:25:00,81.67,81.68,81.65,81.67,267453.0,81.67,81.68,81.65,81.67,267453.0
2025-06-05 10:30:00,81.67,81.67,81.61,81.62,68314.0,81.67,81.67,81.61,81.62,68314.0
2025-06-05 10:35:00,81.62,81.64,81.59,81.6,72728.0,81.62,81.64,81.59,81.6,72728.0
2025-06-05 10:40:00,81.6,81.62,81.59,81.61,41041.0,81.6,81.62,81.59,81.61,41041.0
2025-06-05 10:45:00,81.6,81.61,81.56,81.58,75289.0,81.6,81.61,81.56,81.58,75289.0
2025-06-05 10:50:00,81.58,81.6,81.57,81.57,36382.0,81.58,81.6,81.57,81.57,36382.0
2025-06-05 10:55:00,81.58,81.58,81.55,81.56,61217.0,81.58,81.58,81.55,81.56,61217.0
2025-06-05 11:00:00,81.56,81.57,81.53,81.54,36111.0,81.56,81.57,81.53,81.54,36111.0
2025-06-05 11:05:00,81.54,81.54,81.51,81.52,45667.0,81.54,81.54,81.51,81.52,45667.0
2025-06-05 11:10:00,81.53,81.55,81.52,81.53,15122.0,81.53,81.55,81.52,81.53,15122.0
2025-06-05 11:15:00,81.52,81.55,81.51,81.55,13384.0,81.52,81.55,81.51,81.55,13384.0
2025-06-05 11:20:00,81.54,81.57,81.54,81.56,30533.0,81.54,81.57,81.54,81.56,30533.0
2025-06-05 11:25:00,81.56,81.57,81.54,81.55,66699.0,81.56,81.57,81.54,81.55,66699.0
2025-06-05 11:30:00,81.55,81.56,81.53,81.54,30088.0,81.55,81.56,81.53,81.54,30088.0
2025-06-05 11:35:00,81.54,81.54,81.52,81.52,20289.0,81.54,81.54,81.52,81.52,20289.0
2025-06-05 11:40:00,81.53,81.53,81.5,81.52,72161.0,81.53,81.53,81.5,81.52,72161.0
2025-06-05 11:45:00,81.51,81.51,81.49,81.5,86958.0,81.51,81.51,81.49,81.5,86958.0
2025-06-05 11:50:00,81.5,81.52,81.49,81.52,81702.0,81.5,81.52,81.49,81.52,81702.0
2025-06-05 11:55:00,81.52,81.54,81.51,81.54,35310.0,81.52,81.54,81.51,81.54,35310.0
2025-06-05 12:00:00,81.53,81.56,81.53,81.55,89842.0,81.53,81.56,81.53,81.55,89842.0
2025-06-05 12:05:00,81.54,81.55,81.54,81.55,61837.0,81.54,81.55,81.54,81.55,61837.0
2025-06-05 12:10:00,81.55,81.56,81.53,81.54,127109.0,81.55,81.56,81.53,81.54,127109.0
2025-06-05 12:15:00,81.54,81.56,81.53,81.56,91950.0,81.54,81.56,81.53,81.56,91950.0
2025-06-05 12:20:00,81.55,81.55,81.53,81.53,11458.0,81.55,81.55,81.53,81.53,11458.0
2025-06-05 12:25:00,81.53,81.54,81.52,81.54,180317.0,81.53,81.54,81.52,81.54,180317.0
2025-06-05 12:30:00,81.55,81.55,81.52,81.53,30228.0,81.55,81.55,81.52,81.53,30228.0
2025-06-05 12:35:00,81.53,81.53,81.49,81.49,19506.0,81.53,81.53,81.49,81.49,19506.0
2025-06-05 12:40:00,81.49,81.52,81.49,81.52,27967.0,81.49,81.52,81.49,81.52,27967.0
2025-06-05 12:45:00,81.52,81.55,81.51,81.55,61703.0,81.52,81.55,81.51,81.55,61703.0
2025-06-05 12:50:00,81.55,81.56,81.53,81.54,34707.0,81.55,81.56,81.53,81.54,34707.0
2025-06-05 12:55:00,81.54,81.54,81.5,81.51,23539.0,81.54,81.54,81.5,81.51,23539.0
2025-06-05 13:00:00,81.52,81.53,81.51,81.51,15069.0,81.52,81.53,81.51,81.51,15069.0
2025-06-05 13:05:00,81.52,81.54,81.5,81.53,60368.0,81.52,81.54,81.5,81.53,60368.0
2025-06-05 13:10:00,81.53,81.55,81.49,81.49,37009.0,81.53,81.55,81.49,81.49,37009.0
2025-06-05 13:15:00,81.5,81.52,81.49,81.51,101946.0,81.5,81.52,81.49,81.51,101946.0
2025-06-05 13:20:00,81.51,81.52,81.49,81.52,54113.0,81.51,81.52,81.49,81.52,54113.0
2025-06-05 13:25:00,81.51,81.51,81.5,81.51,15488.0,81.51,81.51,81.5,81.51,15488.0
2025-06-05 13:30:00,81.5,81.5,81.47,81.47,32812.0,81.5,81.5,81.47,81.47,32812.0
2025-06-05 13:35:00,81.48,81.48,81.45,81.45,11979.0,81.48,81.48,81.45,81.45,11979.0
2025-06-05 13:40:00,81.45,81.47,81.45,81.47,48339.0,81.45,81.47,81.45,81.47,48339.0
2025-06-05 13:45:00,81.47,81.48,81.46,81.48,26049.0,81.47,81.48,81.46,81.48,26049.0
2025-06-05 13:50:00,81.48,81.48,81.45,81.45,48992.0,81.48,81.48,81.45,81.45,48992.0
2025-06-05 13:55:00,81.45,81.47,81.45,81.46,98956.0,81.45,81.47,81.45,81.46,98956.0
2025-06-05 14:00:00,81.46,81.46,81.44,81.45,9891.0,81.46,81.46,81.44,81.45,9891.0
2025-06-05 14:05:00,81.45,81.47,81.44,81.45,48970.0,81.45,81.47,81.44,81.45,48970.0
2025-06-05 14:10:00,81.45,81.46,81.45,81.45,38498.0,81.45,81.46,81.45,81.45,38498.0
2025-06-05 14:15:00,81.46,81.46,81.45,81.45,31647.0,81.46,81.46,81.45,81.45,31647.0
2025-06-05 14:20:00,81.46,81.47,81.45,81.47,62389.0,81.46,81.47,81.45,81.47,62389.0
2025-06-05 14:25:00,81.46,81.47,81.45,81.46,22628.0,81.46,81.47,81.45,81.46,22628.0
2025-06-05 14:30:00,81.45,81.46,81.44,81.45,49279.0,81.45,81.46,81.44,81.45,49279.0
2025-06-05 14:35:00,81.45,81.47,81.44,81.46,64026.0,81.45,81.47,81.44,81.46,64026.0
2025-06-05 14:40:00,81.45,81.48,81.45,81.47,100809.0,81.45,81.48,81.45,81.47,100809.0
2025-06-05 14:45:00,81.48,81.48,81.47,81.48,21579.0,81.48,81.48,81.47,81.48,21579.0
2025-06-05 14:50:00,81.48,81.49,81.47,81.48,313494.0,81.48,81.49,81.47,81.48,313494.0
2025-06-05 14:55:00,81.48,81.49,81.46,81.47,398162.0,81.48,81.49,81.46,81.47,398162.0
2025-06-05 15:00:00,81.47,81.48,81.46,81.47,112666.0,81.47,81.48,81.46,81.47,112666.0
2025-06-05 15:05:00,81.47,81.47,81.45,81.45,88471.0,81.47,81.47,81.45,81.45,88471.0
2025-06-05 15:10:00,81.45,81.46,81.44,81.45,85297.0,81.45,81.46,81.44,81.45,85297.0
2025-06-05 15:15:00,81.45,81.45,81.41,81.41,117338.0,81.45,81.45,81.41,81.41,117338.0
2025-06-05 15:20:00,81.41,81.44,81.4,81.44,57153.0,81.41,81.44,81.4,81.44,57153.0
2025-06-05 15:25:00,81.44,81.46,81.43,81.44,49183.0,81.44,81.46,81.43,81.44,49183.0
2025-06-05 15:30:00,81.45,81.46,81.44,81.44,40043.0,81.45,81.46,81.44,81.44,40043.0
2025-06-05 15:35:00,81.45,81.45,81.42,81.42,395008.0,81.45,81.45,81.42,81.42,395008.0
2025-06-05 15:40:00,81.43,81.43,81.4,81.4,103617.0,81.43,81.43,81.4,81.4,103617.0
2025-06-05 15:45:00,81.41,81.42,81.4,81.41,121570.0,81.41,81.42,81.4,81.41,121570.0
2025-06-05 15:50:00,81.4,81.41,81.39,81.4,390834.0,81.4,81.41,81.39,81.4,390834.0
2025-06-05 15:55:00,81.4,81.43,81.39,81.41,556453.0,81.4,81.43,81.39,81.41,556453.0
2025-06-06 09:30:00,81.34,81.34,81.15,81.21,48650.0,81.34,81.34,81.15,81.21,48650.0
2025-06-06 09:35:00,81.21,81.21,81.18,81.21,329063.0,81.21,81.21,81.18,81.21,329063.0
2025-06-06 09:40:00,81.21,81.24,81.2,81.21,63905.0,81.21,81.24,81.2,81.21,63905.0
2025-06-06 09:45:00,81.21,81.21,81.18,81.19,44418.0,81.21,81.21,81.18,81.19,44418.0
2025-06-06 09:50:00,81.19,81.2,81.19,81.19,15317.0,81.19,81.2,81.19,81.19,15317.0
2025-06-06 09:55:00,81.18,81.21,81.18,81.19,37284.0,81.18,81.21,81.18,81.19,37284.0
2025-06-06 10:00:00,81.19,81.19,81.14,81.16,71443.0,81.19,81.19,81.14,81.16,71443.0
2025-06-06 10:05:00,81.16,81.19,81.15,81.19,93105.0,81.16,81.19,81.15,81.19,93105.0
2025-06-06 10:10:00,81.18,81.21,81.16,81.2,92311.0,81.18,81.21,81.16,81.2,92311.0
2025-06-06 10:15:00,81.2,81.21,81.19,81.2,35437.0,81.2,81.21,81.19,81.2,35437.0
2025-06-06 10:20:00,81.19,81.23,81.18,81.23,63330.0,81.19,81.23,81.18,81.23,63330.0
2025-06-06 10:25:00,81.24,81.26,81.22,81.23,47247.0,81.24,81.26,81.22,81.23,47247.0
2025-06-06 10:30:00,81.23,81.23,81.21,81.23,31760.0,81.23,81.23,81.21,81.23,31760.0
2025-06-06 10:35:00,81.22,81.23,81.21,81.22,27243.0,81.22,81.23,81.21,81.22,27243.0
2025-06-06 10:40:00,81.22,81.22,81.2,81.21,25061.0,81.22,81.22,81.2,81.21,25061.0
2025-06-06 10:45:00,81.2,81.22,81.19,81.22,69032.0,81.2,81.22,81.19,81.22,69032.0
2025-06-06 10:50:00,81.22,81.23,81.2,81.22,59178.0,81.22,81.23,81.2,81.22,59178.0
2025-06-06 10:55:00,81.22,81.22,81.2,81.2,17927.0,81.22,81.22,81.2,81.2,17927.0
2025-06-06 11:00:00,81.2,81.21,81.18,81.2,116489.0,81.2,81.21,81.18,81.2,116489.0
2025-06-06 11:05:00,81.2,81.21,81.17,81.17,136953.0,81.2,81.21,81.17,81.17,136953.0
2025-06-06 11:10:00,81.17,81.19,81.17,81.18,150221.0,81.17,81.19,81.17,81.18,150221.0
2025-06-06 11:15:00,81.18,81.18,81.13,81.16,95476.0,81.18,81.18,81.13,81.16,95476.0
2025-06-06 11:20:00,81.15,81.19,81.15,81.17,94476.0,81.15,81.19,81.15,81.17,94476.0
2025-06-06 11:25:00,81.17,81.18,81.16,81.17,38419.0,81.17,81.18,81.16,81.17,38419.0
2025-06-06 11:30:00,81.18,81.19,81.17,81.17,60768.0,81.18,81.19,81.17,81.17,60768.0
2025-06-06 11:35:00,81.17,81.21,81.17,81.19,70470.0,81.17,81.21,81.17,81.19,70470.0
2025-06-06 11:40:00,81.2,81.2,81.16,81.17,39543.0,81.2,81.2,81.16,81.17,39543.0
2025-06-06 11:45:00,81.17,81.18,81.16,81.16,16961.0,81.17,81.18,81.16,81.16,16961.0
2025-06-06 11:50:00,81.16,81.18,81.15,81.16,23130.0,81.16,81.18,81.15,81.16,23130.0
2025-06-06 11:55:00,81.15,81.15,81.12,81.13,17387.0,81.15,81.15,81.12,81.13,17387.0
2025-06-06 12:00:00,81.12,81.14,81.11,81.12,35676.0,81.12,81.14,81.11,81.12,35676.0
2025-06-06 12:05:00,81.12,81.14,81.11,81.13,10584.0,81.12,81.14,81.11,81.13,10584.0
2025-06-06 12:10:00,81.13,81.14,81.12,81.13,18795.0,81.13,81.14,81.12,81.13,18795.0
2025-06-06 12:15:00,81.13,81.13,81.12,81.12,28887.0,81.13,81.13,81.12,81.12,28887.0
2025-06-06 12:20:00,81.12,81.14,81.12,81.13,70375.0,81.12,81.14,81.12,81.13,70375.0
2025-06-06 12:25:00,81.13,81.14,81.12,81.12,60900.0,81.13,81.14,81.12,81.12,60900.0
2025-06-06 12:30:00,81.12,81.13,81.11,81.11,45988.0,81.12,81.13,81.11,81.11,45988.0
2025-06-06 12:35:00,81.1,81.1,81.09,81.09,9192.0,81.1,81.1,81.09,81.09,9192.0
2025-06-06 12:40:00,81.09,81.1,81.07,81.08,11859.0,81.09,81.1,81.07,81.08,11859.0
2025-06-06 12:45:00,81.08,81.09,81.07,81.07,138842.0,81.08,81.09,81.07,81.07,138842.0
2025-06-06 12:50:00,81.08,81.08,81.06,81.07,90039.0,81.08,81.08,81.06,81.07,90039.0
2025-06-06 12:55:00,81.07,81.08,81.06,81.06,117093.0,81.07,81.08,81.06,81.06,117093.0
2025-06-06 13:00:00,81.06,81.1,81.06,81.09,61372.0,81.06,81.1,81.06,81.09,61372.0
2025-06-06 13:05:00,81.09,81.09,81.06,81.08,55755.0,81.09,81.09,81.06,81.08,55755.0
2025-06-06 13:10:00,81.08,81.09,81.07,81.08,80923.0,81.08,81.09,81.07,81.08,80923.0
2025-06-06 13:15:00,81.08,81.09,81.06,81.09,42266.0,81.08,81.09,81.06,81.09,42266.0
2025-06-06 13:20:00,81.09,81.09,81.07,81.08,44651.0,81.09,81.09,81.07,81.08,44651.0
2025-06-06 13:25:00,81.08,81.08,81.06,81.06,25840.0,81.08,81.08,81.06,81.06,25840.0
2025-06-06 13:30:00,81.06,81.08,81.06,81.08,25440.0,81.06,81.08,81.06,81.08,25440.0
2025-06-06 13:35:00,81.07,81.09,81.06,81.07,42000.0,81.07,81.09,81.06,81.07,42000.0
2025-06-06 13:40:00,81.08,81.09,81.07,81.08,23953.0,81.08,81.09,81.07,81.08,23953.0
2025-06-06 13:45:00,81.08,81.08,81.07,81.08,29549.0,81.08,81.08,81.07,81.08,29549.0
2025-06-06 13:50:00,81.08,81.08,81.06,81.07,46946.0,81.08,81.08,81.06,81.07,46946.0
2025-06-06 13:55:00,81.06,81.08,81.06,81.07,35763.0,81.06,81.08,81.06,81.07,35763.0
2025-06-06 14:00:00,81.06,81.08,81.06,81.08,47099.0,81.06,81.08,81.06,81.08,47099.0
2025-06-06 14:05:00,81.08,81.08,81.07,81.08,25867.0,81.08,81.08,81.07,81.08,25867.0
2025-06-06 14:10:00,81.07,81.08,81.07,81.07,14676.0,81.07,81.08,81.07,81.07,14676.0
2025-06-06 14:15:00,81.08,81.08,81.07,81.07,67854.0,81.08,81.08,81.07,81.07,67854.0
2025-06-06 14:20:00,81.08,81.08,81.07,81.08,23864.0,81.08,81.08,81.07,81.08,23864.0
2025-06-06 14:25:00,81.08,81.08,81.05,81.06,69525.0,81.08,81.08,81.05,81.06,69525.0
2025-06-06 14:30:00,81.07,81.08,81.05,81.06,32741.0,81.07,81.08,81.05,81.06,32741.0
2025-06-06 14:35:00,81.06,81.07,81.05,81.06,30967.0,81.06,81.07,81.05,81.06,30967.0
2025-06-06 14:40:00,81.05,81.06,81.04,81.06,62075.0,81.05,81.06,81.04,81.06,62075.0
2025-06-06 14:45:00,81.05,81.06,81.03,81.04,19491.0,81.05,81.06,81.03,81.04,19491.0
2025-06-06 14:50:00,81.04,81.04,81.02,81.03,30923.0,81.04,81.04,81.02,81.03,30923.0
2025-06-06 14:55:00,81.03,81.03,81.0,81.01,44432.0,81.03,81.03,81.0,81.01,44432.0
2025-06-06 15:00:00,81.02,81.03,81.01,81.01,44489.0,81.02,81.03,81.01,81.01,44489.0
2025-06-06 15:05:00,81.02,81.02,81.01,81.02,22791.0,81.02,81.02,81.01,81.02,22791.0
2025-06-06 15:10:00,81.02,81.02,81.0,81.01,116624.0,81.02,81.02,81.0,81.01,116624.0
2025-06-06 15:15:00,81.01,81.03,81.0,81.02,338077.0,81.01,81.03,81.0,81.02,338077.0
2025-06-06 15:20:00,81.01,81.01,81.0,81.0,26058.0,81.01,81.01,81.0,81.0,26058.0
2025-06-06 15:25:00,81.01,81.02,81.0,81.02,54493.0,81.01,81.02,81.0,81.02,54493.0
2025-06-06 15:30:00,81.02,81.03,81.0,81.0,686947.0,81.02,81.03,81.0,81.0,686947.0
2025-06-06 15:35:00,81.01,81.03,81.0,81.02,26167.0,81.01,81.03,81.0,81.02,26167.0
2025-06-06 15:40:00,81.03,81.03,81.01,81.02,645811.0,81.03,81.03,81.01,81.02,645811.0
2025-06-06 15:45:00,81.03,81.03,81.01,81.02,38480.0,81.03,81.03,81.01,81.02,38480.0
2025-06-06 15:50:00,81.02,81.03,81.01,81.03,22913.0,81.02,81.03,81.01,81.03,22913.0
2025-06-06 15:55:00,81.03,81.04,81.02,81.03,174546.0,81.03,81.04,81.02,81.03,174546.0
2025-06-09 09:30:00,81.11,81.12,81.08,81.12,404973.0,81.11,81.12,81.08,81.12,404973.0
2025-06-09 09:35:00,81.12,81.14,81.11,81.12,92273.0,81.12,81.14,81.11,81.12,92273.0
2025-06-09 09:40:00,81.13,81.13,81.11,81.12,99545.0,81.13,81.13,81.11,81.12,99545.0
2025-06-09 09:45:00,81.12,81.15,81.11,81.15,225138.0,81.12,81.15,81.11,81.15,225138.0
2025-06-09 09:50:00,81.14,81.16,81.13,81.13,34902.0,81.14,81.16,81.13,81.13,34902.0
2025-06-09 09:55:00,81.13,81.14,81.13,81.14,30176.0,81.13,81.14,81.13,81.14,30176.0
2025-06-09 10:00:00,81.13,81.14,81.12,81.14,139419.0,81.13,81.14,81.12,81.14,139419.0
2025-06-09 10:05:00,81.13,81.14,81.12,81.13,161483.0,81.13,81.14,81.12,81.13,161483.0
2025-06-09 10:10:00,81.13,81.16,81.12,81.16,140783.0,81.13,81.16,81.12,81.16,140783.0
2025-06-09 10:15:00,81.15,81.16,81.13,81.14,80585.0,81.15,81.16,81.13,81.14,80585.0
2025-06-09 10:20:00,81.14,81.14,81.12,81.13,45199.0,81.14,81.14,81.12,81.13,45199.0
2025-06-09 10:25:00,81.12,81.13,81.09,81.1,74070.0,81.12,81.13,81.09,81.1,74070.0
2025-06-09 10:30:00,81.1,81.11,81.08,81.09,62738.0,81.1,81.11,81.08,81.09,62738.0
2025-06-09 10:35:00,81.08,81.09,81.08,81.09,47448.0,81.08,81.09,81.08,81.09,47448.0
2025-06-09 10:40:00,81.09,81.1,81.08,81.09,89387.0,81.09,81.1,81.08,81.09,89387.0
2025-06-09 10:45:00,81.09,81.09,81.06,81.06,185823.0,81.09,81.09,81.06,81.06,185823.0
2025-06-09 10:50:00,81.06,81.11,81.06,81.09,290540.0,81.06,81.11,81.06,81.09,290540.0
2025-06-09 10:55:00,81.09,81.11,81.08,81.11,146005.0,81.09,81.11,81.08,81.11,146005.0
2025-06-09 11:00:00,81.12,81.16,81.12,81.14,256759.0,81.12,81.16,81.12,81.14,256759.0
2025-06-09 11:05:00,81.15,81.17,81.13,81.17,178193.0,81.15,81.17,81.13,81.17,178193.0
2025-06-09 11:10:00,81.17,81.17,81.15,81.17,92585.0,81.17,81.17,81.15,81.17,92585.0
2025-06-09 11:15:00,81.17,81.19,81.16,81.18,132676.0,81.17,81.19,81.16,81.18,132676.0
2025-06-09 11:20:00,81.19,81.19,81.17,81.19,51418.0,81.19,81.19,81.17,81.19,51418.0
2025-06-09 11:25:00,81.2,81.23,81.2,81.22,45920.0,81.2,81.23,81.2,81.22,45920.0
2025-06-09 11:30:00,81.23,81.23,81.21,81.22,32701.0,81.23,81.23,81.21,81.22,32701.0
2025-06-09 11:35:00,81.22,81.23,81.21,81.23,50953.0,81.22,81.23,81.21,81.23,50953.0
2025-06-09 11:40:00,81.22,81.24,81.22,81.23,49996.0,81.22,81.24,81.22,81.23,49996.0
2025-06-09 11:45:00,81.23,81.25,81.22,81.23,46395.0,81.23,81.25,81.22,81.23,46395.0
2025-06-09 11:50:00,81.22,81.23,81.22,81.23,28624.0,81.22,81.23,81.22,81.23,28624.0
2025-06-09 11:55:00,81.23,81.23,81.21,81.22,80263.0,81.23,81.23,81.21,81.22,80263.0
2025-06-09 12:00:00,81.22,81.22,81.2,81.22,98924.0,81.22,81.22,81.2,81.22,98924.0
2025-06-09 12:05:00,81.22,81.23,81.21,81.21,93880.0,81.22,81.23,81.21,81.21,93880.0
2025-06-09 12:10:00,81.22,81.22,81.2,81.21,58665.0,81.22,81.22,81.2,81.21,58665.0
2025-06-09 12:15:00,81.21,81.24,81.21,81.21,62977.0,81.21,81.24,81.21,81.21,62977.0
2025-06-09 12:20:00,81.22,81.24,81.21,81.24,25829.0,81.22,81.24,81.21,81.24,25829.0
2025-06-09 12:25:00,81.23,81.24,81.21,81.22,63687.0,81.23,81.24,81.21,81.22,63687.0
2025-06-09 12:30:00,81.23,81.24,81.22,81.23,32569.0,81.23,81.24,81.22,81.23,32569.0
2025-06-09 12:35:00,81.23,81.24,81.22,81.23,26328.0,81.23,81.24,81.22,81.23,26328.0
2025-06-09 12:40:00,81.24,81.25,81.24,81.25,16149.0,81.24,81.25,81.24,81.25,16149.0
2025-06-09 12:45:00,81.25,81.25,81.24,81.25,12993.0,81.25,81.25,81.24,81.25,12993.0
2025-06-09 12:50:00,81.24,81.27,81.24,81.26,55326.0,81.24,81.27,81.24,81.26,55326.0
2025-06-09 12:55:00,81.25,81.26,81.23,81.25,46471.0,81.25,81.26,81.23,81.25,46471.0
2025-06-09 13:00:00,81.25,81.25,81.24,81.25,31111.0,81.25,81.25,81.24,81.25,31111.0
2025-06-09 13:05:00,81.25,81.26,81.24,81.25,36820.0,81.25,81.26,81.24,81.25,36820.0
2025-06-09 13:10:00,81.25,81.26,81.24,81.26,37999.0,81.25,81.26,81.24,81.26,37999.0
2025-06-09 13:15:00,81.25,81.26,81.25,81.26,9732.0,81.25,81.26,81.25,81.26,9732.0
2025-06-09 13:20:00,81.26,81.26,81.25,81.26,82757.0,81.26,81.26,81.25,81.26,82757.0
2025-06-09 13:25:00,81.26,81.26,81.25,81.26,60467.0,81.26,81.26,81.25,81.26,60467.0
2025-06-09 13:30:00,81.26,81.26,81.25,81.26,34881.0,81.26,81.26,81.25,81.26,34881.0
2025-06-09 13:35:00,81.26,81.27,81.26,81.27,10045.0,81.26,81.27,81.26,81.27,10045.0
2025-06-09 13:40:00,81.27,81.27,81.26,81.27,10134.0,81.27,81.27,81.26,81.27,10134.0
2025-06-09 13:45:00,81.27,81.27,81.25,81.27,63225.0,81.27,81.27,81.25,81.27,63225.0
2025-06-09 13:50:00,81.27,81.27,81.26,81.27,13803.0,81.27,81.27,81.26,81.27,13803.0
2025-06-09 13:55:00,81.27,81.28,81.26,81.27,27569.0,81.27,81.28,81.26,81.27,27569.0
2025-06-09 14:00:00,81.27,81.29,81.26,81.28,59266.0,81.27,81.29,81.26,81.28,59266.0
2025-06-09 14:05:00,81.28,81.29,81.27,81.28,41202.0,81.28,81.29,81.27,81.28,41202.0
2025-06-09 14:10:00,81.28,81.29,81.27,81.28,36302.0,81.28,81.29,81.27,81.28,36302.0
2025-06-09 14:15:00,81.28,81.28,81.27,81.28,16164.0,81.28,81.28,81.27,81.28,16164.0
2025-06-09 14:20:00,81.27,81.28,81.27,81.28,18395.0,81.27,81.28,81.27,81.28,18395.0
2025-06-09 14:25:00,81.28,81.28,81.27,81.27,15428.0,81.28,81.28,81.27,81.27,15428.0
2025-06-09 14:30:00,81.27,81.28,81.27,81.28,18118.0,81.27,81.28,81.27,81.28,18118.0
2025-06-09 14:35:00,81.28,81.28,81.26,81.27,80705.0,81.28,81.28,81.26,81.27,80705.0
2025-06-09 14:40:00,81.27,81.27,81.26,81.27,27833.0,81.27,81.27,81.26,81.27,27833.0
2025-06-09 14:45:00,81.26,81.27,81.25,81.27,108036.0,81.26,81.27,81.25,81.27,108036.0
2025-06-09 14:50:00,81.27,81.28,81.26,81.27,103527.0,81.27,81.28,81.26,81.27,103527.0
2025-06-09 14:55:00,81.28,81.28,81.24,81.24,93184.0,81.28,81.28,81.24,81.24,93184.0
2025-06-09 15:00:00,81.25,81.25,81.24,81.25,26984.0,81.25,81.25,81.24,81.25,26984.0
2025-06-09 15:05:00,81.25,81.25,81.23,81.24,75180.0,81.25,81.25,81.23,81.24,75180.0
2025-06-09 15:10:00,81.23,81.24,81.22,81.22,144663.0,81.23,81.24,81.22,81.22,144663.0
2025-06-09 15:15:00,81.23,81.23,81.22,81.23,99364.0,81.23,81.23,81.22,81.23,99364.0
2025-06-09 15:20:00,81.23,81.23,81.22,81.23,50537.0,81.23,81.23,81.22,81.23,50537.0
2025-06-09 15:25:00,81.23,81.23,81.21,81.22,63737.0,81.23,81.23,81.21,81.22,63737.0
2025-06-09 15:30:00,81.22,81.22,81.21,81.22,275963.0,81.22,81.22,81.21,81.22,275963.0
2025-06-09 15:35:00,81.22,81.23,81.21,81.23,162173.0,81.22,81.23,81.21,81.23,162173.0
2025-06-09 15:40:00,81.23,81.23,81.21,81.22,157916.0,81.23,81.23,81.21,81.22,157916.0
2025-06-09 15:45:00,81.22,81.22,81.21,81.22,93934.0,81.22,81.22,81.21,81.22,93934.0
2025-06-09 15:50:00,81.22,81.22,81.21,81.22,125088.0,81.22,81.22,81.21,81.22,125088.0
2025-06-09 15:55:00,81.22,81.22,81.2,81.2,254068.0,81.22,81.22,81.2,81.2,254068.0
2025-06-10 09:30:00,81.41,81.49,81.39,81.42,76886.0,81.41,81.49,81.39,81.42,76886.0
2025-06-10 09:35:00,81.42,81.44,81.42,81.44,43971.0,81.42,81.44,81.42,81.44,43971.0
2025-06-10 09:40:00,81.43,81.44,81.4,81.42,32765.0,81.43,81.44,81.4,81.42,32765.0
2025-06-10 09:45:00,81.42,81.43,81.41,81.42,49404.0,81.42,81.43,81.41,81.42,49404.0
2025-06-10 09:50:00,81.42,81.43,81.41,81.42,92296.0,81.42,81.43,81.41,81.42,92296.0
2025-06-10 09:55:00,81.42,81.43,81.41,81.43,54923.0,81.42,81.43,81.41,81.43,54923.0
2025-06-10 10:00:00,81.44,81.44,81.41,81.42,51888.0,81.44,81.44,81.41,81.42,51888.0
2025-06-10 10:05:00,81.42,81.43,81.38,81.39,70835.0,81.42,81.43,81.38,81.39,70835.0
2025-06-10 10:10:00,81.39,81.39,81.35,81.35,93031.0,81.39,81.39,81.35,81.35,93031.0
2025-06-10 10:15:00,81.35,81.36,81.32,81.33,24074.0,81.35,81.36,81.32,81.33,24074.0
2025-06-10 10:20:00,81.32,81.33,81.31,81.33,79812.0,81.32,81.33,81.31,81.33,79812.0
2025-06-10 10:25:00,81.32,81.33,81.3,81.31,53034.0,81.32,81.33,81.3,81.31,53034.0
2025-06-10 10:30:00,81.31,81.32,81.3,81.31,71438.0,81.31,81.32,81.3,81.31,71438.0
2025-06-10 10:35:00,81.31,81.32,81.29,81.3,54638.0,81.31,81.32,81.29,81.3,54638.0
2025-06-10 10:40:00,81.31,81.31,81.3,81.3,33288.0,81.31,81.31,81.3,81.3,33288.0
2025-06-10 10:45:00,81.3,81.3,81.28,81.28,38536.0,81.3,81.3,81.28,81.28,38536.0
2025-06-10 10:50:00,81.29,81.3,81.27,81.3,256302.0,81.29,81.3,81.27,81.3,256302.0
2025-06-10 10:55:00,81.3,81.3,81.28,81.29,71548.0,81.3,81.3,81.28,81.29,71548.0
2025-06-10 11:00:00,81.28,81.29,81.26,81.27,227538.0,81.28,81.29,81.26,81.27,227538.0
2025-06-10 11:05:00,81.27,81.28,81.25,81.27,278602.0,81.27,81.28,81.25,81.27,278602.0
2025-06-10 11:10:00,81.27,81.28,81.26,81.28,57960.0,81.27,81.28,81.26,81.28,57960.0
2025-06-10 11:15:00,81.27,81.28,81.25,81.26,125614.0,81.27,81.28,81.25,81.26,125614.0
2025-06-10 11:20:00,81.26,81.26,81.24,81.25,49430.0,81.26,81.26,81.24,81.25,49430.0
2025-06-10 11:25:00,81.25,81.26,81.23,81.23,74608.0,81.25,81.26,81.23,81.23,74608.0
2025-06-10 11:30:00,81.24,81.29,81.23,81.26,141813.0,81.24,81.29,81.23,81.26,141813.0
2025-06-10 11:35:00,81.25,81.28,81.25,81.26,124446.0,81.25,81.28,81.25,81.26,124446.0
2025-06-10 11:40:00,81.25,81.27,81.25,81.26,95349.0,81.25,81.27,81.25,81.26,95349.0
2025-06-10 11:45:00,81.26,81.27,81.25,81.27,20947.0,81.26,81.27,81.25,81.27,20947.0
2025-06-10 11:50:00,81.27,81.3,81.26,81.29,64102.0,81.27,81.3,81.26,81.29,64102.0
2025-06-10 11:55:00,81.29,81.29,81.28,81.29,54996.0,81.29,81.29,81.28,81.29,54996.0
2025-06-10 12:00:00,81.29,81.3,81.28,81.3,30354.0,81.29,81.3,81.28,81.3,30354.0
2025-06-10 12:05:00,81.29,81.3,81.28,81.29,27390.0,81.29,81.3,81.28,81.29,27390.0
2025-06-10 12:10:00,81.28,81.29,81.27,81.28,25031.0,81.28,81.29,81.27,81.28,25031.0
2025-06-10 12:15:00,81.28,81.28,81.26,81.27,23729.0,81.28,81.28,81.26,81.27,23729.0
2025-06-10 12:20:00,81.28,81.28,81.26,81.27,13000.0,81.28,81.28,81.26,81.27,13000.0
2025-06-10 12:25:00,81.27,81.27,81.25,81.26,38519.0,81.27,81.27,81.25,81.26,38519.0
2025-06-10 12:30:00,81.27,81.28,81.26,81.28,10752.0,81.27,81.28,81.26,81.28,10752.0
2025-06-10 12:35:00,81.27,81.29,81.27,81.29,20574.0,81.27,81.29,81.27,81.29,20574.0
2025-06-10 12:40:00,81.29,81.29,81.27,81.28,36378.0,81.29,81.29,81.27,81.28,36378.0
2025-06-10 12:45:00,81.28,81.28,81.27,81.28,550270.0,81.28,81.28,81.27,81.28,550270.0
2025-06-10 12:50:00,81.28,81.29,81.27,81.28,31881.0,81.28,81.29,81.27,81.28,31881.0
2025-06-10 12:55:00,81.28,81.28,81.25,81.26,599339.0,81.28,81.28,81.25,81.26,599339.0
2025-06-10 13:00:00,81.27,81.27,81.24,81.27,55470.0,81.27,81.27,81.24,81.27,55470.0
2025-06-10 13:05:00,81.27,81.28,81.26,81.28,13066.0,81.27,81.28,81.26,81.28,13066.0
2025-06-10 13:10:00,81.29,81.3,81.28,81.3,28770.0,81.29,81.3,81.28,81.3,28770.0
2025-06-10 13:15:00,81.3,81.3,81.28,81.3,38409.0,81.3,81.3,81.28,81.3,38409.0
2025-06-10 13:20:00,81.3,81.3,81.28,81.3,31155.0,81.3,81.3,81.28,81.3,31155.0
2025-06-10 13:25:00,81.3,81.3,81.28,81.29,28506.0,81.3,81.3,81.28,81.29,28506.0
2025-06-10 13:30:00,81.28,81.29,81.27,81.29,30213.0,81.28,81.29,81.27,81.29,30213.0
2025-06-10 13:35:00,81.29,81.3,81.28,81.3,27718.0,81.29,81.3,81.28,81.3,27718.0
2025-06-10 13:40:00,81.3,81.32,81.29,81.31,31168.0,81.3,81.32,81.29,81.31,31168.0
2025-06-10 13:45:00,81.31,81.32,81.3,81.31,56501.0,81.31,81.32,81.3,81.31,56501.0
2025-06-10 13:50:00,81.31,81.32,81.3,81.31,233447.0,81.31,81.32,81.3,81.31,233447.0
2025-06-10 13:55:00,81.31,81.33,81.31,81.31,69165.0,81.31,81.33,81.31,81.31,69165.0
2025-06-10 14:00:00,81.31,81.32,81.31,81.31,65580.0,81.31,81.32,81.31,81.31,65580.0
2025-06-10 14:05:00,81.31,81.32,81.29,81.29,147277.0,81.31,81.32,81.29,81.29,147277.0
2025-06-10 14:10:00,81.29,81.31,81.29,81.3,186197.0,81.29,81.31,81.29,81.3,186197.0
2025-06-10 14:15:00,81.3,81.3,81.28,81.29,103100.0,81.3,81.3,81.28,81.29,103100.0
2025-06-10 14:20:00,81.28,81.29,81.27,81.28,69616.0,81.28,81.29,81.27,81.28,69616.0
2025-06-10 14:25:00,81.28,81.29,81.27,81.28,48783.0,81.28,81.29,81.27,81.28,48783.0
2025-06-10 14:30:00,81.28,81.29,81.27,81.29,35024.0,81.28,81.29,81.27,81.29,35024.0
2025-06-10 14:35:00,81.29,81.3,81.29,81.3,27788.0,81.29,81.3,81.29,81.3,27788.0
2025-06-10 14:40:00,81.3,81.3,81.29,81.3,22004.0,81.3,81.3,81.29,81.3,22004.0
2025-06-10 14:45:00,81.3,81.3,81.28,81.28,30443.0,81.3,81.3,81.28,81.28,30443.0
2025-06-10 14:50:00,81.28,81.29,81.27,81.29,25583.0,81.28,81.29,81.27,81.29,25583.0
2025-06-10 14:55:00,81.29,81.3,81.28,81.29,30350.0,81.29,81.3,81.28,81.29,30350.0
2025-06-10 15:00:00,81.29,81.29,81.27,81.27,40262.0,81.29,81.29,81.27,81.27,40262.0
2025-06-10 15:05:00,81.28,81.29,81.27,81.29,367149.0,81.28,81.29,81.27,81.29,367149.0
2025-06-10 15:10:00,81.29,81.3,81.28,81.3,59033.0,81.29,81.3,81.28,81.3,59033.0
2025-06-10 15:15:00,81.3,81.3,81.28,81.29,112559.0,81.3,81.3,81.28,81.29,112559.0
2025-06-10 15:20:00,81.29,81.31,81.28,81.3,56504.0,81.29,81.31,81.28,81.3,56504.0
2025-06-10 15:25:00,81.3,81.32,81.3,81.31,32448.0,81.3,81.32,81.3,81.31,32448.0
2025-06-10 15:30:00,81.32,81.32,81.3,81.31,54140.0,81.32,81.32,81.3,81.31,54140.0
2025-06-10 15:35:00,81.31,81.32,81.3,81.31,59281.0,81.31,81.32,81.3,81.31,59281.0
2025-06-10 15:40:00,81.31,81.33,81.31,81.32,52560.0,81.31,81.33,81.31,81.32,52560.0
2025-06-10 15:45:00,81.32,81.33,81.31,81.32,94020.0,81.32,81.33,81.31,81.32,94020.0
2025-06-10 15:50:00,81.31,81.32,81.31,81.31,226414.0,81.31,81.32,81.31,81.31,226414.0
2025-06-10 15:55:00,81.31,81.33,81.3,81.33,101672.0,81.31,81.33,81.3,81.33,101672.0
2025-06-11 09:30:00,81.55,81.55,81.49,81.55,74368.0,81.55,81.55,81.49,81.55,74368.0
2025-06-11 09:35:00,81.55,81.55,81.52,81.55,110795.0,81.55,81.55,81.52,81.55,110795.0
2025-06-11 09:40:00,81.55,81.56,81.51,81.51,116594.0,81.55,81.56,81.51,81.51,116594.0
2025-06-11 09:45:00,81.52,81.52,81.48,81.51,411834.0,81.52,81.52,81.48,81.51,411834.0
2025-06-11 09:50:00,81.51,81.54,81.5,81.54,23989.0,81.51,81.54,81.5,81.54,23989.0
2025-06-11 09:55:00,81.54,81.54,81.49,81.5,153967.0,81.54,81.54,81.49,81.5,153967.0
2025-06-11 10:00:00,81.49,81.5,81.48,81.48,307095.0,81.49,81.5,81.48,81.48,307095.0
2025-06-11 10:05:00,81.48,81.49,81.45,81.47,67517.0,81.48,81.49,81.45,81.47,67517.0
2025-06-11 10:10:00,81.46,81.46,81.43,81.44,104261.0,81.46,81.46,81.43,81.44,104261.0
2025-06-11 10:15:00,81.45,81.49,81.44,81.48,119424.0,81.45,81.49,81.44,81.48,119424.0
2025-06-11 10:20:00,81.48,81.51,81.48,81.5,103245.0,81.48,81.51,81.48,81.5,103245.0
2025-06-11 10:25:00,81.5,81.52,81.49,81.49,23638.0,81.5,81.52,81.49,81.49,23638.0
2025-06-11 10:30:00,81.48,81.5,81.47,81.49,61384.0,81.48,81.5,81.47,81.49,61384.0
2025-06-11 10:35:00,81.48,81.52,81.48,81.51,203232.0,81.48,81.52,81.48,81.51,203232.0
2025-06-11 10:40:00,81.51,81.52,81.5,81.52,47680.0,81.51,81.52,81.5,81.52,47680.0
2025-06-11 10:45:00,81.52,81.55,81.52,81.55,195755.0,81.52,81.55,81.52,81.55,195755.0
2025-06-11 10:50:00,81.55,81.55,81.53,81.54,69626.0,81.55,81.55,81.53,81.54,69626.0
2025-06-11 10:55:00,81.54,81.55,81.53,81.53,42787.0,81.54,81.55,81.53,81.53,42787.0
2025-06-11 11:00:00,81.53,81.53,81.51,81.52,23489.0,81.53,81.53,81.51,81.52,23489.0
2025-06-11 11:05:00,81.52,81.53,81.5,81.5,252991.0,81.52,81.53,81.5,81.5,252991.0
2025-06-11 11:10:00,81.5,81.52,81.49,81.52,49066.0,81.5,81.52,81.49,81.52,49066.0
2025-06-11 11:15:00,81.52,81.52,81.5,81.5,109075.0,81.52,81.52,81.5,81.5,109075.0
2025-06-11 11:20:00,81.49,81.51,81.48,81.51,1101125.0,81.49,81.51,81.48,81.51,1101125.0
2025-06-11 11:25:00,81.51,81.51,81.48,81.48,84688.0,81.51,81.51,81.48,81.48,84688.0
2025-06-11 11:30:00,81.48,81.49,81.47,81.49,30388.0,81.48,81.49,81.47,81.49,30388.0
2025-06-11 11:35:00,81.49,81.5,81.48,81.49,95584.0,81.49,81.5,81.48,81.49,95584.0
2025-06-11 11:40:00,81.49,81.5,81.48,81.5,55066.0,81.49,81.5,81.48,81.5,55066.0
2025-06-11 11:45:00,81.5,81.52,81.49,81.51,30065.0,81.5,81.52,81.49,81.51,30065.0
2025-06-11 11:50:00,81.52,81.55,81.5,81.54,93170.0,81.52,81.55,81.5,81.54,93170.0
2025-06-11 11:55:00,81.54,81.55,81.53,81.54,38734.0,81.54,81.55,81.53,81.54,38734.0
2025-06-11 12:00:00,81.55,81.55,81.54,81.55,10517.0,81.55,81.55,81.54,81.55,10517.0
2025-06-11 12:05:00,81.55,81.56,81.54,81.56,24124.0,81.55,81.56,81.54,81.56,24124.0
2025-06-11 12:10:00,81.56,81.56,81.54,81.55,30581.0,81.56,81.56,81.54,81.55,30581.0
2025-06-11 12:15:00,81.55,81.55,81.54,81.55,69134.0,81.55,81.55,81.54,81.55,69134.0
2025-06-11 12:20:00,81.55,81.55,81.54,81.55,48644.0,81.55,81.55,81.54,81.55,48644.0
2025-06-11 12:25:00,81.55,81.56,81.54,81.56,87722.0,81.55,81.56,81.54,81.56,87722.0
2025-06-11 12:30:00,81.56,81.56,81.54,81.54,65921.0,81.56,81.56,81.54,81.54,65921.0
2025-06-11 12:35:00,81.55,81.55,81.52,81.53,37673.0,81.55,81.55,81.52,81.53,37673.0
2025-06-11 12:40:00,81.52,81.53,81.52,81.53,12302.0,81.52,81.53,81.52,81.53,12302.0
2025-06-11 12:45:00,81.53,81.54,81.52,81.54,88073.0,81.53,81.54,81.52,81.54,88073.0
2025-06-11 12:50:00,81.55,81.55,81.53,81.54,61101.0,81.55,81.55,81.53,81.54,61101.0
2025-06-11 12:55:00,81.55,81.56,81.54,81.56,60102.0,81.55,81.56,81.54,81.56,60102.0
2025-06-11 13:00:00,81.56,81.61,81.53,81.61,167843.0,81.56,81.61,81.53,81.61,167843.0
2025-06-11 13:05:00,81.61,81.63,81.6,81.63,68504.0,81.61,81.63,81.6,81.63,68504.0
2025-06-11 13:10:00,81.63,81.65,81.62,81.64,66919.0,81.63,81.65,81.62,81.64,66919.0
2025-06-11 13:15:00,81.64,81.65,81.62,81.65,67385.0,81.64,81.65,81.62,81.65,67385.0
2025-06-11 13:20:00,81.65,81.66,81.63,81.66,70140.0,81.65,81.66,81.63,81.66,70140.0
2025-06-11 13:25:00,81.66,81.67,81.63,81.64,24640.0,81.66,81.67,81.63,81.64,24640.0
2025-06-11 13:30:00,81.63,81.64,81.62,81.62,28303.0,81.63,81.64,81.62,81.62,28303.0
2025-06-11 13:35:00,81.63,81.64,81.59,81.61,72461.0,81.63,81.64,81.59,81.61,72461.0
2025-06-11 13:40:00,81.6,81.61,81.6,81.61,12323.0,81.6,81.61,81.6,81.61,12323.0
2025-06-11 13:45:00,81.61,81.62,81.61,81.61,69131.0,81.61,81.62,81.61,81.61,69131.0
2025-06-11 13:50:00,81.62,81.63,81.6,81.61,14038.0,81.62,81.63,81.6,81.61,14038.0
2025-06-11 13:55:00,81.61,81.61,81.6,81.61,16913.0,81.61,81.61,81.6,81.61,16913.0
2025-06-11 14:00:00,81.61,81.63,81.6,81.62,52161.0,81.61,81.63,81.6,81.62,52161.0
2025-06-11 14:05:00,81.62,81.63,81.6,81.63,27616.0,81.62,81.63,81.6,81.63,27616.0
2025-06-11 14:10:00,81.63,81.63,81.61,81.63,12057.0,81.63,81.63,81.61,81.63,12057.0
2025-06-11 14:15:00,81.63,81.63,81.61,81.63,63074.0,81.63,81.63,81.61,81.63,63074.0
2025-06-11 14:20:00,81.63,81.63,81.62,81.63,8138.0,81.63,81.63,81.62,81.63,8138.0
2025-06-11 14:25:00,81.63,81.64,81.62,81.64,33809.0,81.63,81.64,81.62,81.64,33809.0
2025-06-11 14:30:00,81.64,81.64,81.61,81.61,27235.0,81.64,81.64,81.61,81.61,27235.0
2025-06-11 14:35:00,81.61,81.61,81.6,81.61,8371.0,81.61,81.61,81.6,81.61,8371.0
2025-06-11 14:40:00,81.61,81.61,81.6,81.6,15892.0,81.61,81.61,81.6,81.6,15892.0
2025-06-11 14:45:00,81.6,81.61,81.58,81.59,28823.0,81.6,81.61,81.58,81.59,28823.0
2025-06-11 14:50:00,81.59,81.59,81.58,81.59,9947.0,81.59,81.59,81.58,81.59,9947.0
2025-06-11 14:55:00,81.59,81.62,81.58,81.61,149976.0,81.59,81.62,81.58,81.61,149976.0
2025-06-11 15:00:00,81.6,81.61,81.59,81.59,109707.0,81.6,81.61,81.59,81.59,109707.0
2025-06-11 15:05:00,81.59,81.6,81.58,81.59,22229.0,81.59,81.6,81.58,81.59,22229.0
2025-06-11 15:10:00,81.59,81.61,81.58,81.6,234898.0,81.59,81.61,81.58,81.6,234898.0
2025-06-11 15:15:00,81.61,81.61,81.59,81.59,42389.0,81.61,81.61,81.59,81.59,42389.0
2025-06-11 15:20:00,81.59,81.6,81.58,81.59,76111.0,81.59,81.6,81.58,81.59,76111.0
2025-06-11 15:25:00,81.59,81.6,81.59,81.6,18798.0,81.59,81.6,81.59,81.6,18798.0
2025-06-11 15:30:00,81.59,81.61,81.59,81.61,71501.0,81.59,81.61,81.59,81.61,71501.0
2025-06-11 15:35:00,81.61,81.61,81.6,81.61,15461.0,81.61,81.61,81.6,81.61,15461.0
2025-06-11 15:40:00,81.61,81.62,81.6,81.62,160127.0,81.61,81.62,81.6,81.62,160127.0
2025-06-11 15:45:00,81.62,81.62,81.61,81.62,40993.0,81.62,81.62,81.61,81.62,40993.0
2025-06-11 15:50:00,81.62,81.62,81.6,81.62,101163.0,81.62,81.62,81.6,81.62,101163.0
2025-06-11 15:55:00,81.62,81.62,81.59,81.62,131229.0,81.62,81.62,81.59,81.62,131229.0
2025-06-12 09:30:00,81.82,81.84,81.79,81.82,64452.0,81.82,81.84,81.79,81.82,64452.0
2025-06-12 09:35:00,81.82,81.83,81.8,81.82,109218.0,81.82,81.83,81.8,81.82,109218.0
2025-06-12 09:40:00,81.82,81.86,81.82,81.86,58633.0,81.82,81.86,81.82,81.86,58633.0
2025-06-12 09:45:00,81.86,81.86,81.8,81.81,84898.0,81.86,81.86,81.8,81.81,84898.0
2025-06-12 09:50:00,81.81,81.81,81.77,81.78,50761.0,81.81,81.81,81.77,81.78,50761.0
2025-06-12 09:55:00,81.78,81.79,81.77,81.78,122041.0,81.78,81.79,81.77,81.78,122041.0
2025-06-12 10:00:00,81.78,81.79,81.77,81.78,84299.0,81.78,81.79,81.77,81.78,84299.0
2025-06-12 10:05:00,81.78,81.82,81.78,81.81,131110.0,81.78,81.82,81.78,81.81,131110.0
2025-06-12 10:10:00,81.81,81.81,81.79,81.8,35163.0,81.81,81.81,81.79,81.8,35163.0
2025-06-12 10:15:00,81.8,81.8,81.78,81.79,46308.0,81.8,81.8,81.78,81.79,46308.0
2025-06-12 10:20:00,81.78,81.8,81.77,81.8,102842.0,81.78,81.8,81.77,81.8,102842.0
2025-06-12 10:25:00,81.81,81.81,81.76,81.77,41282.0,81.81,81.81,81.76,81.77,41282.0
2025-06-12 10:30:00,81.77,81.78,81.75,81.76,36690.0,81.77,81.78,81.75,81.76,36690.0
2025-06-12 10:35:00,81.76,81.77,81.75,81.76,35109.0,81.76,81.77,81.75,81.76,35109.0
2025-06-12 10:40:00,81.76,81.78,81.75,81.77,45569.0,81.76,81.78,81.75,81.77,45569.0
2025-06-12 10:45:00,81.78,81.79,81.77,81.78,26854.0,81.78,81.79,81.77,81.78,26854.0
2025-06-12 10:50:00,81.79,81.79,81.77,81.77,16358.0,81.79,81.79,81.77,81.77,16358.0
2025-06-12 10:55:00,81.77,81.79,81.76,81.77,42647.0,81.77,81.79,81.76,81.77,42647.0
2025-06-12 11:00:00,81.78,81.79,81.76,81.78,39552.0,81.78,81.79,81.76,81.78,39552.0
2025-06-12 11:05:00,81.77,81.78,81.76,81.78,12382.0,81.77,81.78,81.76,81.78,12382.0
2025-06-12 11:10:00,81.78,81.78,81.76,81.78,34514.0,81.78,81.78,81.76,81.78,34514.0
2025-06-12 11:15:00,81.79,81.79,81.77,81.78,20738.0,81.79,81.79,81.77,81.78,20738.0
2025-06-12 11:20:00,81.78,81.81,81.76,81.81,80581.0,81.78,81.81,81.76,81.81,80581.0
2025-06-12 11:25:00,81.81,81.81,81.79,81.79,58779.0,81.81,81.81,81.79,81.79,58779.0
2025-06-12 11:30:00,81.8,81.81,81.79,81.81,18145.0,81.8,81.81,81.79,81.81,18145.0
2025-06-12 11:35:00,81.8,81.81,81.78,81.78,25991.0,81.8,81.81,81.78,81.78,25991.0
2025-06-12 11:40:00,81.78,81.78,81.74,81.75,18219.0,81.78,81.78,81.74,81.75,18219.0
2025-06-12 11:45:00,81.75,81.78,81.75,81.78,38084.0,81.75,81.78,81.75,81.78,38084.0
2025-06-12 11:50:00,81.78,81.8,81.77,81.8,40684.0,81.78,81.8,81.77,81.8,40684.0
2025-06-12 11:55:00,81.8,81.83,81.79,81.82,69169.0,81.8,81.83,81.79,81.82,69169.0
2025-06-12 12:00:00,81.82,81.82,81.79,81.81,75989.0,81.82,81.82,81.79,81.81,75989.0
2025-06-12 12:05:00,81.81,81.83,81.81,81.82,194528.0,81.81,81.83,81.81,81.82,194528.0
2025-06-12 12:10:00,81.83,81.85,81.82,81.84,99058.0,81.83,81.85,81.82,81.84,99058.0
2025-06-12 12:15:00,81.84,81.86,81.84,81.86,34234.0,81.84,81.86,81.84,81.86,34234.0
2025-06-12 12:20:00,81.85,81.86,81.83,81.84,13242.0,81.85,81.86,81.83,81.84,13242.0
2025-06-12 12:25:00,81.85,81.86,81.84,81.85,23777.0,81.85,81.86,81.84,81.85,23777.0
2025-06-12 12:30:00,81.84,81.85,81.83,81.84,73477.0,81.84,81.85,81.83,81.84,73477.0
2025-06-12 12:35:00,81.83,81.84,81.82,81.83,11177.0,81.83,81.84,81.82,81.83,11177.0
2025-06-12 12:40:00,81.83,81.84,81.82,81.84,14061.0,81.83,81.84,81.82,81.84,14061.0
2025-06-12 12:45:00,81.84,81.87,81.83,81.85,276029.0,81.84,81.87,81.83,81.85,276029.0
2025-06-12 12:50:00,81.85,81.86,81.83,81.84,342415.0,81.85,81.86,81.83,81.84,342415.0
2025-06-12 12:55:00,81.84,81.85,81.81,81.81,123749.0,81.84,81.85,81.81,81.81,123749.0
2025-06-12 13:00:00,81.81,81.89,81.8,81.88,115046.0,81.81,81.89,81.8,81.88,115046.0
2025-06-12 13:05:00,81.89,81.9,81.87,81.89,43526.0,81.89,81.9,81.87,81.89,43526.0
2025-06-12 13:10:00,81.89,81.89,81.87,81.88,12591.0,81.89,81.89,81.87,81.88,12591.0
2025-06-12 13:15:00,81.88,81.88,81.83,81.84,57496.0,81.88,81.88,81.83,81.84,57496.0
2025-06-12 13:20:00,81.85,81.85,81.8,81.81,36497.0,81.85,81.85,81.8,81.81,36497.0
2025-06-12 13:25:00,81.82,81.83,81.82,81.83,23505.0,81.82,81.83,81.82,81.83,23505.0
2025-06-12 13:30:00,81.83,81.85,81.82,81.83,139555.0,81.83,81.85,81.82,81.83,139555.0
2025-06-12 13:35:00,81.83,81.85,81.83,81.85,101665.0,81.83,81.85,81.83,81.85,101665.0
2025-06-12 13:40:00,81.85,81.87,81.84,81.85,21536.0,81.85,81.87,81.84,81.85,21536.0
2025-06-12 13:45:00,81.85,81.85,81.84,81.85,11293.0,81.85,81.85,81.84,81.85,11293.0
2025-06-12 13:50:00,81.85,81.86,81.85,81.86,4644.0,81.85,81.86,81.85,81.86,4644.0
2025-06-12 13:55:00,81.86,81.86,81.84,81.85,36950.0,81.86,81.86,81.84,81.85,36950.0
2025-06-12 14:00:00,81.84,81.85,81.83,81.84,47852.0,81.84,81.85,81.83,81.84,47852.0
2025-06-12 14:05:00,81.83,81.84,81.81,81.81,60491.0,81.83,81.84,81.81,81.81,60491.0
2025-06-12 14:10:00,81.81,81.85,81.81,81.84,66701.0,81.81,81.85,81.81,81.84,66701.0
2025-06-12 14:15:00,81.84,81.85,81.83,81.84,157771.0,81.84,81.85,81.83,81.84,157771.0
2025-06-12 14:20:00,81.83,81.84,81.83,81.84,7554.0,81.83,81.84,81.83,81.84,7554.0
2025-06-12 14:25:00,81.84,81.84,81.82,81.84,30877.0,81.84,81.84,81.82,81.84,30877.0
2025-06-12 14:30:00,81.84,81.85,81.83,81.84,41971.0,81.84,81.85,81.83,81.84,41971.0
2025-06-12 14:35:00,81.84,81.85,81.83,81.84,50194.0,81.84,81.85,81.83,81.84,50194.0
2025-06-12 14:40:00,81.84,81.86,81.84,81.86,95141.0,81.84,81.86,81.84,81.86,95141.0
2025-06-12 14:45:00,81.86,81.87,81.85,81.87,37558.0,81.86,81.87,81.85,81.87,37558.0
2025-06-12 14:50:00,81.87,81.87,81.85,81.86,54402.0,81.87,81.87,81.85,81.86,54402.0
2025-06-12 14:55:00,81.86,81.89,81.85,81.88,62869.0,81.86,81.89,81.85,81.88,62869.0
2025-06-12 15:00:00,81.89,81.89,81.87,81.87,177076.0,81.89,81.89,81.87,81.87,177076.0
2025-06-12 15:05:00,81.88,81.88,81.86,81.87,13982.0,81.88,81.88,81.86,81.87,13982.0
2025-06-12 15:10:00,81.87,81.88,81.86,81.88,23003.0,81.87,81.88,81.86,81.88,23003.0
2025-06-12 15:15:00,81.88,81.88,81.86,81.88,36311.0,81.88,81.88,81.86,81.88,36311.0
2025-06-12 15:20:00,81.87,81.88,81.87,81.87,22418.0,81.87,81.88,81.87,81.87,22418.0
2025-06-12 15:25:00,81.88,81.88,81.87,81.88,29531.0,81.88,81.88,81.87,81.88,29531.0
2025-06-12 15:30:00,81.88,81.9,81.87,81.9,52960.0,81.88,81.9,81.87,81.9,52960.0
2025-06-12 15:35:00,81.9,81.9,81.88,81.9,57821.0,81.9,81.9,81.88,81.9,57821.0
2025-06-12 15:40:00,81.9,81.9,81.88,81.9,120087.0,81.9,81.9,81.88,81.9,120087.0
2025-06-12 15:45:00,81.9,81.9,81.89,81.9,60212.0,81.9,81.9,81.89,81.9,60212.0
2025-06-12 15:50:00,81.9,81.9,81.88,81.89,33942.0,81.9,81.9,81.88,81.89,33942.0
2025-06-12 15:55:00,81.9,81.91,81.89,81.91,233233.0,81.9,81.91,81.89,81.91,233233.0
2025-06-13 09:30:00,81.64,81.77,81.64,81.72,126211.0,81.64,81.77,81.64,81.72,126211.0
2025-06-13 09:35:00,81.73,81.75,81.71,81.72,149338.0,81.73,81.75,81.71,81.72,149338.0
2025-06-13 09:40:00,81.73,81.74,81.71,81.72,75379.0,81.73,81.74,81.71,81.72,75379.0
2025-06-13 09:45:00,81.72,81.73,81.7,81.71,38198.0,81.72,81.73,81.7,81.71,38198.0
2025-06-13 09:50:00,81.71,81.74,81.7,81.72,45690.0,81.71,81.74,81.7,81.72,45690.0
2025-06-13 09:55:00,81.73,81.75,81.72,81.74,34807.0,81.73,81.75,81.72,81.74,34807.0
2025-06-13 10:00:00,81.75,81.75,81.71,81.71,33225.0,81.75,81.75,81.71,81.71,33225.0
2025-06-13 10:05:00,81.7,81.71,81.66,81.66,158307.0,81.7,81.71,81.66,81.66,158307.0
2025-06-13 10:10:00,81.67,81.67,81.62,81.63,82815.0,81.67,81.67,81.62,81.63,82815.0
2025-06-13 10:15:00,81.63,81.64,81.61,81.63,55808.0,81.63,81.64,81.61,81.63,55808.0
2025-06-13 10:20:00,81.63,81.63,81.59,81.6,65628.0,81.63,81.63,81.59,81.6,65628.0
2025-06-13 10:25:00,81.6,81.6,81.56,81.58,95900.0,81.6,81.6,81.56,81.58,95900.0
2025-06-13 10:30:00,81.59,81.61,81.58,81.6,89067.0,81.59,81.61,81.58,81.6,89067.0
2025-06-13 10:35:00,81.59,81.61,81.57,81.59,57580.0,81.59,81.61,81.57,81.59,57580.0
2025-06-13 10:40:00,81.59,81.6,81.56,81.57,93559.0,81.59,81.6,81.56,81.57,93559.0
2025-06-13 10:45:00,81.57,81.57,81.55,81.56,113197.0,81.57,81.57,81.55,81.56,113197.0
2025-06-13 10:50:00,81.56,81.62,81.56,81.61,34162.0,81.56,81.62,81.56,81.61,34162.0
2025-06-13 10:55:00,81.61,81.64,81.6,81.64,107369.0,81.61,81.64,81.6,81.64,107369.0
2025-06-13 11:00:00,81.64,81.64,81.61,81.61,69515.0,81.64,81.64,81.61,81.61,69515.0
2025-06-13 11:05:00,81.61,81.65,81.6,81.64,128096.0,81.61,81.65,81.6,81.64,128096.0
2025-06-13 11:10:00,81.64,81.64,81.6,81.6,141756.0,81.64,81.64,81.6,81.6,141756.0
2025-06-13 11:15:00,81.61,81.62,81.6,81.61,97129.0,81.61,81.62,81.6,81.61,97129.0
2025-06-13 11:20:00,81.6,81.62,81.58,81.59,77429.0,81.6,81.62,81.58,81.59,77429.0
2025-06-13 11:25:00,81.6,81.6,81.58,81.59,18754.0,81.6,81.6,81.58,81.59,18754.0
2025-06-13 11:30:00,81.59,81.6,81.56,81.56,21042.0,81.59,81.6,81.56,81.56,21042.0
2025-06-13 11:35:00,81.57,81.58,81.55,81.57,626521.0,81.57,81.58,81.55,81.57,626521.0
2025-06-13 11:40:00,81.57,81.58,81.55,81.56,42307.0,81.57,81.58,81.55,81.56,42307.0
2025-06-13 11:45:00,81.57,81.6,81.56,81.58,10528.0,81.57,81.6,81.56,81.58,10528.0
2025-06-13 11:50:00,81.58,81.59,81.57,81.57,27740.0,81.58,81.59,81.57,81.57,27740.0
2025-06-13 11:55:00,81.57,81.59,81.57,81.59,22231.0,81.57,81.59,81.57,81.59,22231.0
2025-06-13 12:00:00,81.59,81.61,81.58,81.59,16857.0,81.59,81.61,81.58,81.59,16857.0
2025-06-13 12:05:00,81.59,81.61,81.59,81.6,83989.0,81.59,81.61,81.59,81.6,83989.0
2025-06-13 12:10:00,81.61,81.61,81.59,81.6,29298.0,81.61,81.61,81.59,81.6,29298.0
2025-06-13 12:15:00,81.61,81.61,81.59,81.59,26252.0,81.61,81.61,81.59,81.59,26252.0
2025-06-13 12:20:00,81.58,81.59,81.55,81.56,34471.0,81.58,81.59,81.55,81.56,34471.0
2025-06-13 12:25:00,81.56,81.56,81.55,81.56,8021.0,81.56,81.56,81.55,81.56,8021.0
2025-06-13 12:30:00,81.55,81.56,81.55,81.56,10223.0,81.55,81.56,81.55,81.56,10223.0
2025-06-13 12:35:00,81.56,81.56,81.52,81.53,53243.0,81.56,81.56,81.52,81.53,53243.0
2025-06-13 12:40:00,81.53,81.54,81.53,81.53,46138.0,81.53,81.54,81.53,81.53,46138.0
2025-06-13 12:45:00,81.53,81.53,81.52,81.52,13656.0,81.53,81.53,81.52,81.52,13656.0
2025-06-13 12:50:00,81.52,81.53,81.5,81.52,35227.0,81.52,81.53,81.5,81.52,35227.0
2025-06-13 12:55:00,81.52,81.53,81.5,81.51,27199.0,81.52,81.53,81.5,81.51,27199.0
2025-06-13 13:00:00,81.5,81.51,81.49,81.5,28961.0,81.5,81.51,81.49,81.5,28961.0
2025-06-13 13:05:00,81.5,81.5,81.48,81.49,15894.0,81.5,81.5,81.48,81.49,15894.0
2025-06-13 13:10:00,81.5,81.5,81.49,81.5,58694.0,81.5,81.5,81.49,81.5,58694.0
2025-06-13 13:15:00,81.5,81.5,81.48,81.48,50050.0,81.5,81.5,81.48,81.48,50050.0
2025-06-13 13:20:00,81.48,81.49,81.46,81.48,54626.0,81.48,81.49,81.46,81.48,54626.0
2025-06-13 13:25:00,81.48,81.49,81.45,81.45,21212.0,81.48,81.49,81.45,81.45,21212.0
2025-06-13 13:30:00,81.46,81.47,81.44,81.45,50692.0,81.46,81.47,81.44,81.45,50692.0
2025-06-13 13:35:00,81.45,81.47,81.44,81.47,60615.0,81.45,81.47,81.44,81.47,60615.0
2025-06-13 13:40:00,81.47,81.47,81.45,81.47,109622.0,81.47,81.47,81.45,81.47,109622.0
2025-06-13 13:45:00,81.47,81.47,81.42,81.42,53235.0,81.47,81.47,81.42,81.42,53235.0
2025-06-13 13:50:00,81.42,81.47,81.42,81.47,62978.0,81.42,81.47,81.42,81.47,62978.0
2025-06-13 13:55:00,81.47,81.47,81.45,81.47,38738.0,81.47,81.47,81.45,81.47,38738.0
2025-06-13 14:00:00,81.47,81.49,81.46,81.48,68358.0,81.47,81.49,81.46,81.48,68358.0
2025-06-13 14:05:00,81.47,81.49,81.47,81.49,135873.0,81.47,81.49,81.47,81.49,135873.0
2025-06-13 14:10:00,81.49,81.52,81.48,81.51,15427.0,81.49,81.52,81.48,81.51,15427.0
2025-06-13 14:15:00,81.51,81.51,81.48,81.5,48315.0,81.51,81.51,81.48,81.5,48315.0
2025-06-13 14:20:00,81.5,81.51,81.49,81.51,9583.0,81.5,81.51,81.49,81.51,9583.0
2025-06-13 14:25:00,81.5,81.52,81.5,81.51,17337.0,81.5,81.52,81.5,81.51,17337.0
2025-06-13 14:30:00,81.5,81.51,81.48,81.51,40461.0,81.5,81.51,81.48,81.51,40461.0
2025-06-13 14:35:00,81.51,81.52,81.49,81.51,38277.0,81.51,81.52,81.49,81.51,38277.0
2025-06-13 14:40:00,81.5,81.53,81.5,81.51,32998.0,81.5,81.53,81.5,81.51,32998.0
2025-06-13 14:45:00,81.52,81.54,81.51,81.54,19683.0,81.52,81.54,81.51,81.54,19683.0
2025-06-13 14:50:00,81.53,81.56,81.52,81.56,46131.0,81.53,81.56,81.52,81.56,46131.0
2025-06-13 14:55:00,81.56,81.57,81.53,81.54,56064.0,81.56,81.57,81.53,81.54,56064.0
2025-06-13 15:00:00,81.54,81.54,81.53,81.53,14696.0,81.54,81.54,81.53,81.53,14696.0
2025-06-13 15:05:00,81.53,81.55,81.53,81.54,20822.0,81.53,81.55,81.53,81.54,20822.0
2025-06-13 15:10:00,81.54,81.54,81.52,81.53,811399.0,81.54,81.54,81.52,81.53,811399.0
2025-06-13 15:15:00,81.54,81.54,81.51,81.53,768879.0,81.54,81.54,81.51,81.53,768879.0
2025-06-13 15:20:00,81.52,81.53,81.52,81.53,230185.0,81.52,81.53,81.52,81.53,230185.0
2025-06-13 15:25:00,81.53,81.54,81.52,81.54,102932.0,81.53,81.54,81.52,81.54,102932.0
2025-06-13 15:30:00,81.54,81.55,81.53,81.54,24077.0,81.54,81.55,81.53,81.54,24077.0
2025-06-13 15:35:00,81.54,81.55,81.53,81.55,37395.0,81.54,81.55,81.53,81.55,37395.0
2025-06-13 15:40:00,81.54,81.56,81.54,81.56,17664.0,81.54,81.56,81.54,81.56,17664.0
2025-06-13 15:45:00,81.56,81.57,81.55,81.56,59485.0,81.56,81.57,81.55,81.56,59485.0
2025-06-13 15:50:00,81.56,81.58,81.55,81.56,373165.0,81.56,81.58,81.55,81.56,373165.0
2025-06-13 15:55:00,81.56,81.57,81.54,81.56,163988.0,81.56,81.57,81.54,81.56,163988.0
2025-06-16 09:30:00,81.63,81.7,81.55,81.57,75623.0,81.63,81.7,81.55,81.57,75623.0
2025-06-16 09:35:00,81.56,81.59,81.55,81.56,35006.0,81.56,81.59,81.55,81.56,35006.0
2025-06-16 09:40:00,81.56,81.59,81.55,81.59,46786.0,81.56,81.59,81.55,81.59,46786.0
2025-06-16 09:45:00,81.58,81.61,81.58,81.59,68992.0,81.58,81.61,81.58,81.59,68992.0
2025-06-16 09:50:00,81.59,81.66,81.58,81.66,129185.0,81.59,81.66,81.58,81.66,129185.0
2025-06-16 09:55:00,81.67,81.7,81.65,81.69,148442.0,81.67,81.7,81.65,81.69,148442.0
2025-06-16 10:00:00,81.7,81.71,81.68,81.69,40767.0,81.7,81.71,81.68,81.69,40767.0
2025-06-16 10:05:00,81.69,81.71,81.65,81.66,30352.0,81.69,81.71,81.65,81.66,30352.0
2025-06-16 10:10:00,81.66,81.7,81.65,81.69,38952.0,81.66,81.7,81.65,81.69,38952.0
2025-06-16 10:15:00,81.69,81.7,81.68,81.69,67203.0,81.69,81.7,81.68,81.69,67203.0
2025-06-16 10:20:00,81.7,81.72,81.69,81.72,95089.0,81.7,81.72,81.69,81.72,95089.0
2025-06-16 10:25:00,81.72,81.73,81.71,81.72,50394.0,81.72,81.73,81.71,81.72,50394.0
2025-06-16 10:30:00,81.73,81.76,81.72,81.74,94631.0,81.73,81.76,81.72,81.74,94631.0
2025-06-16 10:35:00,81.74,81.76,81.74,81.74,19985.0,81.74,81.76,81.74,81.74,19985.0
2025-06-16 10:40:00,81.75,81.75,81.7,81.72,140806.0,81.75,81.75,81.7,81.72,140806.0
2025-06-16 10:45:00,81.72,81.73,81.69,81.7,39557.0,81.72,81.73,81.69,81.7,39557.0
2025-06-16 10:50:00,81.7,81.72,81.69,81.7,78892.0,81.7,81.72,81.69,81.7,78892.0
2025-06-16 10:55:00,81.71,81.71,81.68,81.69,28584.0,81.71,81.71,81.68,81.69,28584.0
2025-06-16 11:00:00,81.68,81.69,81.67,81.69,25688.0,81.68,81.69,81.67,81.69,25688.0
2025-06-16 11:05:00,81.69,81.7,81.68,81.69,75610.0,81.69,81.7,81.68,81.69,75610.0
2025-06-16 11:10:00,81.69,81.7,81.68,81.7,66983.0,81.69,81.7,81.68,81.7,66983.0
2025-06-16 11:15:00,81.7,81.72,81.69,81.69,59133.0,81.7,81.72,81.69,81.69,59133.0
2025-06-16 11:20:00,81.69,81.71,81.69,81.69,18993.0,81.69,81.71,81.69,81.69,18993.0
2025-06-16 11:25:00,81.69,81.7,81.67,81.68,92243.0,81.69,81.7,81.67,81.68,92243.0
2025-06-16 11:30:00,81.68,81.7,81.67,81.67,47470.0,81.68,81.7,81.67,81.67,47470.0
2025-06-16 11:35:00,81.69,81.73,81.69,81.73,39920.0,81.69,81.73,81.69,81.73,39920.0
2025-06-16 11:40:00,81.75,81.76,81.74,81.76,19153.0,81.75,81.76,81.74,81.76,19153.0
2025-06-16 11:45:00,81.75,81.76,81.73,81.74,31190.0,81.75,81.76,81.73,81.74,31190.0
2025-06-16 11:50:00,81.74,81.75,81.73,81.74,17510.0,81.74,81.75,81.73,81.74,17510.0
2025-06-16 11:55:00,81.74,81.75,81.71,81.72,237467.0,81.74,81.75,81.71,81.72,237467.0
2025-06-16 12:00:00,81.72,81.75,81.71,81.74,85832.0,81.72,81.75,81.71,81.74,85832.0
2025-06-16 12:05:00,81.74,81.75,81.72,81.73,44618.0,81.74,81.75,81.72,81.73,44618.0
2025-06-16 12:10:00,81.73,81.73,81.69,81.7,44070.0,81.73,81.73,81.69,81.7,44070.0
2025-06-16 12:15:00,81.7,81.7,81.68,81.68,36057.0,81.7,81.7,81.68,81.68,36057.0
2025-06-16 12:20:00,81.69,81.7,81.68,81.68,29207.0,81.69,81.7,81.68,81.68,29207.0
2025-06-16 12:25:00,81.68,81.68,81.65,81.66,38144.0,81.68,81.68,81.65,81.66,38144.0
2025-06-16 12:30:00,81.66,81.67,81.66,81.67,148543.0,81.66,81.67,81.66,81.67,148543.0
2025-06-16 12:35:00,81.67,81.68,81.66,81.67,26991.0,81.67,81.68,81.66,81.67,26991.0
2025-06-16 12:40:00,81.67,81.68,81.66,81.66,61624.0,81.67,81.68,81.66,81.66,61624.0
2025-06-16 12:45:00,81.67,81.67,81.64,81.67,95986.0,81.67,81.67,81.64,81.67,95986.0
2025-06-16 12:50:00,81.66,81.67,81.65,81.67,22180.0,81.66,81.67,81.65,81.67,22180.0
2025-06-16 12:55:00,81.67,81.67,81.65,81.66,32524.0,81.67,81.67,81.65,81.66,32524.0
2025-06-16 13:00:00,81.66,81.68,81.65,81.65,66850.0,81.66,81.68,81.65,81.65,66850.0
2025-06-16 13:05:00,81.65,81.65,81.62,81.63,20445.0,81.65,81.65,81.62,81.63,20445.0
2025-06-16 13:10:00,81.63,81.64,81.62,81.63,77914.0,81.63,81.64,81.62,81.63,77914.0
2025-06-16 13:15:00,81.63,81.64,81.62,81.62,52443.0,81.63,81.64,81.62,81.62,52443.0
2025-06-16 13:20:00,81.63,81.63,81.61,81.62,136809.0,81.63,81.63,81.61,81.62,136809.0
2025-06-16 13:25:00,81.63,81.64,81.63,81.63,44830.0,81.63,81.64,81.63,81.63,44830.0
2025-06-16 13:30:00,81.64,81.64,81.6,81.6,46112.0,81.64,81.64,81.6,81.6,46112.0
2025-06-16 13:35:00,81.59,81.6,81.59,81.59,31828.0,81.59,81.6,81.59,81.59,31828.0
2025-06-16 13:40:00,81.59,81.6,81.56,81.56,124903.0,81.59,81.6,81.56,81.56,124903.0
2025-06-16 13:45:00,81.57,81.59,81.55,81.59,163545.0,81.57,81.59,81.55,81.59,163545.0
2025-06-16 13:50:00,81.59,81.59,81.56,81.57,42752.0,81.59,81.59,81.56,81.57,42752.0
2025-06-16 13:55:00,81.56,81.57,81.55,81.56,21508.0,81.56,81.57,81.55,81.56,21508.0
2025-06-16 14:00:00,81.56,81.58,81.55,81.58,55334.0,81.56,81.58,81.55,81.58,55334.0
2025-06-16 14:05:00,81.58,81.58,81.56,81.56,169231.0,81.58,81.58,81.56,81.56,169231.0
2025-06-16 14:10:00,81.56,81.57,81.56,81.56,7674.0,81.56,81.57,81.56,81.56,7674.0
2025-06-16 14:15:00,81.56,81.57,81.54,81.55,64531.0,81.56,81.57,81.54,81.55,64531.0
2025-06-16 14:20:00,81.54,81.58,81.54,81.58,172983.0,81.54,81.58,81.54,81.58,172983.0
2025-06-16 14:25:00,81.57,81.58,81.55,81.56,29378.0,81.57,81.58,81.55,81.56,29378.0
2025-06-16 14:30:00,81.56,81.56,81.54,81.55,52565.0,81.56,81.56,81.54,81.55,52565.0
2025-06-16 14:35:00,81.54,81.57,81.54,81.56,202105.0,81.54,81.57,81.54,81.56,202105.0
2025-06-16 14:40:00,81.56,81.59,81.56,81.59,36161.0,81.56,81.59,81.56,81.59,36161.0
2025-06-16 14:45:00,81.58,81.58,81.56,81.58,127664.0,81.58,81.58,81.56,81.58,127664.0
2025-06-16 14:50:00,81.57,81.59,81.57,81.59,12298.0,81.57,81.59,81.57,81.59,12298.0
2025-06-16 14:55:00,81.59,81.59,81.55,81.55,91035.0,81.59,81.59,81.55,81.55,91035.0
2025-06-16 15:00:00,81.55,81.55,81.51,81.52,129631.0,81.55,81.55,81.51,81.52,129631.0
2025-06-16 15:05:00,81.52,81.54,81.51,81.54,209327.0,81.52,81.54,81.51,81.54,209327.0
2025-06-16 15:10:00,81.54,81.54,81.51,81.52,133885.0,81.54,81.54,81.51,81.52,133885.0
2025-06-16 15:15:00,81.52,81.54,81.52,81.54,160550.0,81.52,81.54,81.52,81.54,160550.0
2025-06-16 15:20:00,81.53,81.54,81.53,81.54,29075.0,81.53,81.54,81.53,81.54,29075.0
2025-06-16 15:25:00,81.54,81.54,81.52,81.53,943269.0,81.54,81.54,81.52,81.53,943269.0
2025-06-16 15:30:00,81.53,81.54,81.52,81.53,92222.0,81.53,81.54,81.52,81.53,92222.0
2025-06-16 15:35:00,81.52,81.53,81.51,81.52,27823.0,81.52,81.53,81.51,81.52,27823.0
2025-06-16 15:40:00,81.52,81.52,81.51,81.52,22513.0,81.52,81.52,81.51,81.52,22513.0
2025-06-16 15:45:00,81.52,81.53,81.51,81.51,45964.0,81.52,81.53,81.51,81.51,45964.0
2025-06-16 15:50:00,81.51,81.52,81.5,81.52,21435.0,81.51,81.52,81.5,81.52,21435.0
2025-06-16 15:55:00,81.52,81.53,81.51,81.52,79263.0,81.52,81.53,81.51,81.52,79263.0
2025-06-17 09:30:00,81.65,81.7,81.65,81.65,78305.0,81.65,81.7,81.65,81.65,78305.0
2025-06-17 09:35:00,81.65,81.66,81.63,81.63,29384.0,81.65,81.66,81.63,81.63,29384.0
2025-06-17 09:40:00,81.64,81.64,81.61,81.62,16680.0,81.64,81.64,81.61,81.62,16680.0
2025-06-17 09:45:00,81.62,81.63,81.59,81.61,23276.0,81.62,81.63,81.59,81.61,23276.0
2025-06-17 09:50:00,81.6,81.6,81.58,81.6,38396.0,81.6,81.6,81.58,81.6,38396.0
2025-06-17 09:55:00,81.59,81.6,81.58,81.59,58445.0,81.59,81.6,81.58,81.59,58445.0
2025-06-17 10:00:00,81.59,81.6,81.55,81.56,47446.0,81.59,81.6,81.55,81.56,47446.0
2025-06-17 10:05:00,81.55,81.59,81.55,81.59,17278.0,81.55,81.59,81.55,81.59,17278.0
2025-06-17 10:10:00,81.59,81.61,81.58,81.61,25395.0,81.59,81.61,81.58,81.61,25395.0
2025-06-17 10:15:00,81.61,81.62,81.59,81.59,24711.0,81.61,81.62,81.59,81.59,24711.0
2025-06-17 10:20:00,81.6,81.61,81.59,81.6,21675.0,81.6,81.61,81.59,81.6,21675.0
2025-06-17 10:25:00,81.61,81.62,81.59,81.61,24808.0,81.61,81.62,81.59,81.61,24808.0
2025-06-17 10:30:00,81.61,81.62,81.59,81.61,26005.0,81.61,81.62,81.59,81.61,26005.0
2025-06-17 10:35:00,81.61,81.61,81.57,81.57,67744.0,81.61,81.61,81.57,81.57,67744.0
2025-06-17 10:40:00,81.57,81.57,81.55,81.56,34961.0,81.57,81.57,81.55,81.56,34961.0
2025-06-17 10:45:00,81.56,81.57,81.55,81.56,28758.0,81.56,81.57,81.55,81.56,28758.0
2025-06-17 10:50:00,81.56,81.6,81.55,81.6,102862.0,81.56,81.6,81.55,81.6,102862.0
2025-06-17 10:55:00,81.59,81.6,81.58,81.59,24402.0,81.59,81.6,81.58,81.59,24402.0
2025-06-17 11:00:00,81.6,81.62,81.59,81.62,71764.0,81.6,81.62,81.59,81.62,71764.0
2025-06-17 11:05:00,81.61,81.64,81.61,81.64,50719.0,81.61,81.64,81.61,81.64,50719.0
2025-06-17 11:10:00,81.64,81.66,81.63,81.66,62308.0,81.64,81.66,81.63,81.66,62308.0
2025-06-17 11:15:00,81.66,81.66,81.64,81.66,28137.0,81.66,81.66,81.64,81.66,28137.0
2025-06-17 11:20:00,81.66,81.67,81.64,81.65,60596.0,81.66,81.67,81.64,81.65,60596.0
2025-06-17 11:25:00,81.65,81.66,81.64,81.65,25372.0,81.65,81.66,81.64,81.65,25372.0
2025-06-17 11:30:00,81.65,81.66,81.63,81.65,55958.0,81.65,81.66,81.63,81.65,55958.0
2025-06-17 11:35:00,81.65,81.66,81.64,81.66,35689.0,81.65,81.66,81.64,81.66,35689.0
2025-06-17 11:40:00,81.66,81.67,81.65,81.67,72576.0,81.66,81.67,81.65,81.67,72576.0
2025-06-17 11:45:00,81.67,81.67,81.65,81.66,18698.0,81.67,81.67,81.65,81.66,18698.0
2025-06-17 11:50:00,81.66,81.67,81.65,81.66,25058.0,81.66,81.67,81.65,81.66,25058.0
2025-06-17 11:55:00,81.66,81.67,81.65,81.67,13094.0,81.66,81.67,81.65,81.67,13094.0
2025-06-17 12:00:00,81.67,81.69,81.67,81.69,13461.0,81.67,81.69,81.67,81.69,13461.0
2025-06-17 12:05:00,81.68,81.68,81.66,81.66,262141.0,81.68,81.68,81.66,81.66,262141.0
2025-06-17 12:10:00,81.67,81.7,81.66,81.69,251689.0,81.67,81.7,81.66,81.69,251689.0
2025-06-17 12:15:00,81.7,81.71,81.69,81.71,75922.0,81.7,81.71,81.69,81.71,75922.0
2025-06-17 12:20:00,81.71,81.73,81.71,81.72,69064.0,81.71,81.73,81.71,81.72,69064.0
2025-06-17 12:25:00,81.72,81.72,81.71,81.71,87826.0,81.72,81.72,81.71,81.71,87826.0
2025-06-17 12:30:00,81.7,81.73,81.7,81.73,294110.0,81.7,81.73,81.7,81.73,294110.0
2025-06-17 12:35:00,81.73,81.73,81.7,81.72,165261.0,81.73,81.73,81.7,81.72,165261.0
2025-06-17 12:40:00,81.72,81.73,81.71,81.72,120332.0,81.72,81.73,81.71,81.72,120332.0
2025-06-17 12:45:00,81.72,81.72,81.69,81.7,52032.0,81.72,81.72,81.69,81.7,52032.0
2025-06-17 12:50:00,81.7,81.72,81.69,81.7,508095.0,81.7,81.72,81.69,81.7,508095.0
2025-06-17 12:55:00,81.7,81.71,81.67,81.67,44185.0,81.7,81.71,81.67,81.67,44185.0
2025-06-17 13:00:00,81.67,81.68,81.66,81.67,48547.0,81.67,81.68,81.66,81.67,48547.0
2025-06-17 13:05:00,81.67,81.69,81.67,81.69,41151.0,81.67,81.69,81.67,81.69,41151.0
2025-06-17 13:10:00,81.68,81.68,81.66,81.67,38026.0,81.68,81.68,81.66,81.67,38026.0
2025-06-17 13:15:00,81.68,81.7,81.67,81.68,53010.0,81.68,81.7,81.67,81.68,53010.0
2025-06-17 13:20:00,81.68,81.68,81.65,81.67,37832.0,81.68,81.68,81.65,81.67,37832.0
2025-06-17 13:25:00,81.66,81.66,81.64,81.66,98046.0,81.66,81.66,81.64,81.66,98046.0
2025-06-17 13:30:00,81.66,81.7,81.65,81.7,139035.0,81.66,81.7,81.65,81.7,139035.0
2025-06-17 13:35:00,81.69,81.71,81.68,81.71,115235.0,81.69,81.71,81.68,81.71,115235.0
2025-06-17 13:40:00,81.71,81.72,81.69,81.72,77545.0,81.71,81.72,81.69,81.72,77545.0
2025-06-17 13:45:00,81.72,81.72,81.7,81.71,59390.0,81.72,81.72,81.7,81.71,59390.0
2025-06-17 13:50:00,81.72,81.74,81.71,81.73,24270.0,81.72,81.74,81.71,81.73,24270.0
2025-06-17 13:55:00,81.73,81.74,81.72,81.73,49153.0,81.73,81.74,81.72,81.73,49153.0
2025-06-17 14:00:00,81.73,81.73,81.69,81.7,60025.0,81.73,81.73,81.69,81.7,60025.0
2025-06-17 14:05:00,81.7,81.71,81.69,81.71,33710.0,81.7,81.71,81.69,81.71,33710.0
2025-06-17 14:10:00,81.7,81.73,81.7,81.7,113868.0,81.7,81.73,81.7,81.7,113868.0
2025-06-17 14:15:00,81.7,81.73,81.7,81.73,45871.0,81.7,81.73,81.7,81.73,45871.0
2025-06-17 14:20:00,81.72,81.73,81.71,81.73,42788.0,81.72,81.73,81.71,81.73,42788.0
2025-06-17 14:25:00,81.73,81.74,81.72,81.73,30780.0,81.73,81.74,81.72,81.73,30780.0
2025-06-17 14:30:00,81.73,81.75,81.73,81.73,39368.0,81.73,81.75,81.73,81.73,39368.0
2025-06-17 14:35:00,81.73,81.74,81.71,81.72,70667.0,81.73,81.74,81.71,81.72,70667.0
2025-06-17 14:40:00,81.71,81.72,81.69,81.69,39642.0,81.71,81.72,81.69,81.69,39642.0
2025-06-17 14:45:00,81.7,81.7,81.68,81.7,65535.0,81.7,81.7,81.68,81.7,65535.0
2025-06-17 14:50:00,81.69,81.71,81.69,81.7,44550.0,81.69,81.71,81.69,81.7,44550.0
2025-06-17 14:55:00,81.7,81.72,81.69,81.72,647269.0,81.7,81.72,81.69,81.72,647269.0
2025-06-17 15:00:00,81.72,81.72,81.71,81.72,28944.0,81.72,81.72,81.71,81.72,28944.0
2025-06-17 15:05:00,81.72,81.72,81.7,81.71,104754.0,81.72,81.72,81.7,81.71,104754.0
2025-06-17 15:10:00,81.71,81.72,81.7,81.7,55491.0,81.71,81.72,81.7,81.7,55491.0
2025-06-17 15:15:00,81.7,81.71,81.69,81.7,62100.0,81.7,81.71,81.69,81.7,62100.0
2025-06-17 15:20:00,81.7,81.72,81.7,81.72,726756.0,81.7,81.72,81.7,81.72,726756.0
2025-06-17 15:25:00,81.72,81.75,81.71,81.75,321842.0,81.72,81.75,81.71,81.75,321842.0
2025-06-17 15:30:00,81.75,81.75,81.73,81.74,35091.0,81.75,81.75,81.73,81.74,35091.0
2025-06-17 15:35:00,81.73,81.74,81.73,81.73,20188.0,81.73,81.74,81.73,81.73,20188.0
2025-06-17 15:40:00,81.73,81.73,81.71,81.73,55885.0,81.73,81.73,81.71,81.73,55885.0
2025-06-17 15:45:00,81.72,81.74,81.71,81.73,294337.0,81.72,81.74,81.71,81.73,294337.0
2025-06-17 15:50:00,81.73,81.73,81.71,81.72,67353.0,81.73,81.73,81.71,81.72,67353.0
2025-06-17 15:55:00,81.71,81.72,81.7,81.72,130971.0,81.71,81.72,81.7,81.72,130971.0
2025-06-18 09:30:00,81.83,81.88,81.74,81.82,73538.0,81.83,81.88,81.74,81.82,73538.0
2025-06-18 09:35:00,81.82,81.84,81.81,81.84,206368.0,81.82,81.84,81.81,81.84,206368.0
2025-06-18 09:40:00,81.84,81.86,81.83,81.84,49748.0,81.84,81.86,81.83,81.84,49748.0
2025-06-18 09:45:00,81.84,81.86,81.82,81.83,73878.0,81.84,81.86,81.82,81.83,73878.0
2025-06-18 09:50:00,81.83,81.83,81.82,81.83,188497.0,81.83,81.83,81.82,81.83,188497.0
2025-06-18 09:55:00,81.83,81.84,81.82,81.82,132601.0,81.83,81.84,81.82,81.82,132601.0
2025-06-18 10:00:00,81.82,81.86,81.81,81.86,66783.0,81.82,81.86,81.81,81.86,66783.0
2025-06-18 10:05:00,81.85,81.85,81.82,81.82,137178.0,81.85,81.85,81.82,81.82,137178.0
2025-06-18 10:10:00,81.83,81.87,81.82,81.87,147816.0,81.83,81.87,81.82,81.87,147816.0
2025-06-18 10:15:00,81.87,81.88,81.85,81.87,256361.0,81.87,81.88,81.85,81.87,256361.0
2025-06-18 10:20:00,81.87,81.88,81.83,81.84,149157.0,81.87,81.88,81.83,81.84,149157.0
2025-06-18 10:25:00,81.84,81.84,81.81,81.83,229795.0,81.84,81.84,81.81,81.83,229795.0
2025-06-18 10:30:00,81.83,81.83,81.8,81.81,196693.0,81.83,81.83,81.8,81.81,196693.0
2025-06-18 10:35:00,81.81,81.83,81.8,81.83,110453.0,81.81,81.83,81.8,81.83,110453.0
2025-06-18 10:40:00,81.83,81.84,81.82,81.83,116604.0,81.83,81.84,81.82,81.83,116604.0
2025-06-18 10:45:00,81.84,81.87,81.83,81.87,86637.0,81.84,81.87,81.83,81.87,86637.0
2025-06-18 10:50:00,81.87,81.89,81.86,81.89,796328.0,81.87,81.89,81.86,81.89,796328.0
2025-06-18 10:55:00,81.89,81.92,81.87,81.92,173297.0,81.89,81.92,81.87,81.92,173297.0
2025-06-18 11:00:00,81.91,81.93,81.9,81.93,20612.0,81.91,81.93,81.9,81.93,20612.0
2025-06-18 11:05:00,81.93,81.94,81.9,81.92,105730.0,81.93,81.94,81.9,81.92,105730.0
2025-06-18 11:10:00,81.91,81.92,81.9,81.92,136782.0,81.91,81.92,81.9,81.92,136782.0
2025-06-18 11:15:00,81.92,81.95,81.91,81.92,967132.0,81.92,81.95,81.91,81.92,967132.0
2025-06-18 11:20:00,81.93,81.94,81.91,81.93,84119.0,81.93,81.94,81.91,81.93,84119.0
2025-06-18 11:25:00,81.93,81.94,81.92,81.92,4793.0,81.93,81.94,81.92,81.92,4793.0
2025-06-18 11:30:00,81.93,81.93,81.91,81.92,7307.0,81.93,81.93,81.91,81.92,7307.0
2025-06-18 11:35:00,81.92,81.93,81.9,81.91,27251.0,81.92,81.93,81.9,81.91,27251.0
2025-06-18 11:40:00,81.92,81.92,81.9,81.91,7845.0,81.92,81.92,81.9,81.91,7845.0
2025-06-18 11:45:00,81.91,81.93,81.91,81.92,45942.0,81.91,81.93,81.91,81.92,45942.0
2025-06-18 11:50:00,81.92,81.95,81.92,81.94,10408.0,81.92,81.95,81.92,81.94,10408.0
2025-06-18 11:55:00,81.95,81.95,81.93,81.93,20570.0,81.95,81.95,81.93,81.93,20570.0
2025-06-18 12:00:00,81.93,81.94,81.92,81.93,15061.0,81.93,81.94,81.92,81.93,15061.0
2025-06-18 12:05:00,81.92,81.93,81.91,81.92,8476.0,81.92,81.93,81.91,81.92,8476.0
2025-06-18 12:10:00,81.92,81.92,81.91,81.92,7700.0,81.92,81.92,81.91,81.92,7700.0
2025-06-18 12:15:00,81.92,81.92,81.9,81.91,89157.0,81.92,81.92,81.9,81.91,89157.0
2025-06-18 12:20:00,81.91,81.91,81.9,81.91,5390.0,81.91,81.91,81.9,81.91,5390.0
2025-06-18 12:25:00,81.91,81.91,81.88,81.89,68862.0,81.91,81.91,81.88,81.89,68862.0
2025-06-18 12:30:00,81.89,81.91,81.89,81.9,40004.0,81.89,81.91,81.89,81.9,40004.0
2025-06-18 12:35:00,81.9,81.92,81.89,81.92,32446.0,81.9,81.92,81.89,81.92,32446.0
2025-06-18 12:40:00,81.91,81.94,81.91,81.91,44238.0,81.91,81.94,81.91,81.91,44238.0
2025-06-18 12:45:00,81.92,81.93,81.9,81.91,20421.0,81.92,81.93,81.9,81.91,20421.0
2025-06-18 12:50:00,81.91,81.92,81.9,81.9,8687.0,81.91,81.92,81.9,81.9,8687.0
2025-06-18 12:55:00,81.91,81.92,81.88,81.88,9624.0,81.91,81.92,81.88,81.88,9624.0
2025-06-18 13:00:00,81.88,81.89,81.85,81.86,14402.0,81.88,81.89,81.85,81.86,14402.0
2025-06-18 13:05:00,81.86,81.87,81.85,81.86,16867.0,81.86,81.87,81.85,81.86,16867.0
2025-06-18 13:10:00,81.86,81.87,81.86,81.87,21351.0,81.86,81.87,81.86,81.87,21351.0
2025-06-18 13:15:00,81.86,81.88,81.86,81.87,24347.0,81.86,81.88,81.86,81.87,24347.0
2025-06-18 13:20:00,81.86,81.87,81.86,81.87,7270.0,81.86,81.87,81.86,81.87,7270.0
2025-06-18 13:25:00,81.87,81.87,81.86,81.87,8464.0,81.87,81.87,81.86,81.87,8464.0
2025-06-18 13:30:00,81.87,81.87,81.84,81.84,10106.0,81.87,81.87,81.84,81.84,10106.0
2025-06-18 13:35:00,81.85,81.86,81.84,81.85,45761.0,81.85,81.86,81.84,81.85,45761.0
2025-06-18 13:40:00,81.86,81.86,81.84,81.84,36974.0,81.86,81.86,81.84,81.84,36974.0
2025-06-18 13:45:00,81.84,81.86,81.84,81.84,19160.0,81.84,81.86,81.84,81.84,19160.0
2025-06-18 13:50:00,81.85,81.86,81.84,81.86,176806.0,81.85,81.86,81.84,81.86,176806.0
2025-06-18 13:55:00,81.86,81.88,81.84,81.85,66484.0,81.86,81.88,81.84,81.85,66484.0
2025-06-18 14:00:00,81.88,82.04,81.84,81.84,169135.0,81.88,82.04,81.84,81.84,169135.0
2025-06-18 14:05:00,81.85,81.92,81.83,81.89,63287.0,81.85,81.92,81.83,81.89,63287.0
2025-06-18 14:10:00,81.89,81.9,81.84,81.88,43545.0,81.89,81.9,81.84,81.88,43545.0
2025-06-18 14:15:00,81.88,81.9,81.85,81.86,195870.0,81.88,81.9,81.85,81.86,195870.0
2025-06-18 14:20:00,81.85,81.87,81.83,81.83,66386.0,81.85,81.87,81.83,81.83,66386.0
2025-06-18 14:25:00,81.83,81.84,81.81,81.83,60538.0,81.83,81.84,81.81,81.83,60538.0
2025-06-18 14:30:00,81.83,81.85,81.83,81.84,67556.0,81.83,81.85,81.83,81.84,67556.0
2025-06-18 14:35:00,81.84,81.85,81.8,81.83,56801.0,81.84,81.85,81.8,81.83,56801.0
2025-06-18 14:40:00,81.83,81.86,81.8,81.81,183802.0,81.83,81.86,81.8,81.81,183802.0
2025-06-18 14:45:00,81.81,81.81,81.77,81.78,63935.0,81.81,81.81,81.77,81.78,63935.0
2025-06-18 14:50:00,81.77,81.78,81.73,81.73,81318.0,81.77,81.78,81.73,81.73,81318.0
2025-06-18 14:55:00,81.73,81.73,81.69,81.72,88118.0,81.73,81.73,81.69,81.72,88118.0
2025-06-18 15:00:00,81.72,81.72,81.66,81.69,433112.0,81.72,81.72,81.66,81.69,433112.0
2025-06-18 15:05:00,81.69,81.71,81.66,81.67,81923.0,81.69,81.71,81.66,81.67,81923.0
2025-06-18 15:10:00,81.67,81.72,81.66,81.72,65856.0,81.67,81.72,81.66,81.72,65856.0
2025-06-18 15:15:00,81.72,81.74,81.71,81.73,60512.0,81.72,81.74,81.71,81.73,60512.0
2025-06-18 15:20:00,81.74,81.78,81.73,81.78,25688.0,81.74,81.78,81.73,81.78,25688.0
2025-06-18 15:25:00,81.77,81.78,81.76,81.76,45350.0,81.77,81.78,81.76,81.76,45350.0
2025-06-18 15:30:00,81.77,81.81,81.76,81.81,67631.0,81.77,81.81,81.76,81.81,67631.0
2025-06-18 15:35:00,81.81,81.81,81.77,81.78,116979.0,81.81,81.81,81.77,81.78,116979.0
2025-06-18 15:40:00,81.78,81.78,81.77,81.77,94522.0,81.78,81.78,81.77,81.77,94522.0
2025-06-18 15:45:00,81.77,81.78,81.76,81.77,240386.0,81.77,81.78,81.76,81.77,240386.0
2025-06-18 15:50:00,81.77,81.77,81.76,81.77,143710.0,81.77,81.77,81.76,81.77,143710.0
2025-06-18 15:55:00,81.77,81.78,81.75,81.77,721719.0,81.77,81.78,81.75,81.77,721719.0
2025-06-20 09:30:00,81.7,81.73,81.65,81.69,53347.0,81.7,81.73,81.65,81.69,53347.0
2025-06-20 09:35:00,81.69,81.7,81.67,81.69,24646.0,81.69,81.7,81.67,81.69,24646.0
2025-06-20 09:40:00,81.69,81.7,81.67,81.67,59791.0,81.69,81.7,81.67,81.67,59791.0
2025-06-20 09:45:00,81.67,81.69,81.66,81.67,232390.0,81.67,81.69,81.66,81.67,232390.0
2025-06-20 09:50:00,81.66,81.69,81.65,81.69,33400.0,81.66,81.69,81.65,81.69,33400.0
2025-06-20 09:55:00,81.7,81.7,81.68,81.69,16927.0,81.7,81.7,81.68,81.69,16927.0
2025-06-20 10:00:00,81.68,81.69,81.66,81.68,32131.0,81.68,81.69,81.66,81.68,32131.0
2025-06-20 10:05:00,81.69,81.7,81.67,81.67,113838.0,81.69,81.7,81.67,81.67,113838.0
2025-06-20 10:10:00,81.68,81.68,81.65,81.66,40779.0,81.68,81.68,81.65,81.66,40779.0
2025-06-20 10:15:00,81.66,81.68,81.65,81.67,107924.0,81.66,81.68,81.65,81.67,107924.0
2025-06-20 10:20:00,81.67,81.68,81.65,81.66,74655.0,81.67,81.68,81.65,81.66,74655.0
2025-06-20 10:25:00,81.66,81.69,81.66,81.68,45392.0,81.66,81.69,81.66,81.68,45392.0
2025-06-20 10:30:00,81.69,81.69,81.65,81.66,25125.0,81.69,81.69,81.65,81.66,25125.0
2025-06-20 10:35:00,81.66,81.67,81.65,81.66,43380.0,81.66,81.67,81.65,81.66,43380.0
2025-06-20 10:40:00,81.66,81.67,81.65,81.66,49780.0,81.66,81.67,81.65,81.66,49780.0
2025-06-20 10:45:00,81.67,81.67,81.63,81.64,34767.0,81.67,81.67,81.63,81.64,34767.0
2025-06-20 10:50:00,81.63,81.68,81.63,81.67,102245.0,81.63,81.68,81.63,81.67,102245.0
2025-06-20 10:55:00,81.67,81.7,81.67,81.7,204355.0,81.67,81.7,81.67,81.7,204355.0
2025-06-20 11:00:00,81.7,81.75,81.7,81.75,48190.0,81.7,81.75,81.7,81.75,48190.0
2025-06-20 11:05:00,81.75,81.76,81.74,81.75,29748.0,81.75,81.76,81.74,81.75,29748.0
2025-06-20 11:10:00,81.75,81.78,81.75,81.78,67354.0,81.75,81.78,81.75,81.78,67354.0
2025-06-20 11:15:00,81.77,81.8,81.77,81.8,45974.0,81.77,81.8,81.77,81.8,45974.0
2025-06-20 11:20:00,81.79,81.8,81.78,81.8,5982.0,81.79,81.8,81.78,81.8,5982.0
2025-06-20 11:25:00,81.8,81.83,81.8,81.82,84596.0,81.8,81.83,81.8,81.82,84596.0
2025-06-20 11:30:00,81.82,81.84,81.82,81.83,20557.0,81.82,81.84,81.82,81.83,20557.0
2025-06-20 11:35:00,81.84,81.84,81.82,81.84,148111.0,81.84,81.84,81.82,81.84,148111.0
2025-06-20 11:40:00,81.84,81.86,81.83,81.85,27542.0,81.84,81.86,81.83,81.85,27542.0
2025-06-20 11:45:00,81.85,81.85,81.82,81.83,192604.0,81.85,81.85,81.82,81.83,192604.0
2025-06-20 11:50:00,81.83,81.84,81.81,81.81,44510.0,81.83,81.84,81.81,81.81,44510.0
2025-06-20 11:55:00,81.81,81.82,81.81,81.82,6404.0,81.81,81.82,81.81,81.82,6404.0
2025-06-20 12:00:00,81.81,81.83,81.8,81.83,43447.0,81.81,81.83,81.8,81.83,43447.0
2025-06-20 12:05:00,81.83,81.85,81.83,81.85,12608.0,81.83,81.85,81.83,81.85,12608.0
2025-06-20 12:10:00,81.85,81.86,81.85,81.86,8637.0,81.85,81.86,81.85,81.86,8637.0
2025-06-20 12:15:00,81.86,81.88,81.85,81.88,99413.0,81.86,81.88,81.85,81.88,99413.0
2025-06-20 12:20:00,81.88,81.9,81.87,81.9,117569.0,81.88,81.9,81.87,81.9,117569.0
2025-06-20 12:25:00,81.91,81.93,81.9,81.92,76502.0,81.91,81.93,81.9,81.92,76502.0
2025-06-20 12:30:00,81.92,81.93,81.91,81.93,54176.0,81.92,81.93,81.91,81.93,54176.0
2025-06-20 12:35:00,81.93,81.94,81.91,81.92,54044.0,81.93,81.94,81.91,81.92,54044.0
2025-06-20 12:40:00,81.92,81.93,81.91,81.92,146749.0,81.92,81.93,81.91,81.92,146749.0
2025-06-20 12:45:00,81.92,81.93,81.91,81.93,85276.0,81.92,81.93,81.91,81.93,85276.0
2025-06-20 12:50:00,81.92,81.94,81.92,81.94,67124.0,81.92,81.94,81.92,81.94,67124.0
2025-06-20 12:55:00,81.95,81.95,81.93,81.93,28721.0,81.95,81.95,81.93,81.93,28721.0
2025-06-20 13:00:00,81.93,81.94,81.92,81.92,89560.0,81.93,81.94,81.92,81.92,89560.0
2025-06-20 13:05:00,81.93,81.94,81.92,81.94,176576.0,81.93,81.94,81.92,81.94,176576.0
2025-06-20 13:10:00,81.94,81.96,81.94,81.96,69838.0,81.94,81.96,81.94,81.96,69838.0
2025-06-20 13:15:00,81.95,81.96,81.95,81.95,49935.0,81.95,81.96,81.95,81.95,49935.0
2025-06-20 13:20:00,81.95,81.97,81.95,81.96,81466.0,81.95,81.97,81.95,81.96,81466.0
2025-06-20 13:25:00,81.97,81.97,81.95,81.95,32001.0,81.97,81.97,81.95,81.95,32001.0
2025-06-20 13:30:00,81.95,81.98,81.95,81.98,201010.0,81.95,81.98,81.95,81.98,201010.0
2025-06-20 13:35:00,81.98,81.99,81.94,81.95,36320.0,81.98,81.99,81.94,81.95,36320.0
2025-06-20 13:40:00,81.95,81.95,81.94,81.94,6111.0,81.95,81.95,81.94,81.94,6111.0
2025-06-20 13:45:00,81.95,81.95,81.92,81.92,59145.0,81.95,81.95,81.92,81.92,59145.0
2025-06-20 13:50:00,81.92,81.93,81.91,81.92,19515.0,81.92,81.93,81.91,81.92,19515.0
2025-06-20 13:55:00,81.92,81.92,81.91,81.92,10099.0,81.92,81.92,81.91,81.92,10099.0
2025-06-20 14:00:00,81.92,81.94,81.91,81.94,107243.0,81.92,81.94,81.91,81.94,107243.0
2025-06-20 14:05:00,81.94,81.94,81.93,81.94,11434.0,81.94,81.94,81.93,81.94,11434.0
2025-06-20 14:10:00,81.94,81.94,81.93,81.94,54137.0,81.94,81.94,81.93,81.94,54137.0
2025-06-20 14:15:00,81.94,81.95,81.93,81.95,35429.0,81.94,81.95,81.93,81.95,35429.0
2025-06-20 14:20:00,81.95,81.95,81.94,81.94,7786.0,81.95,81.95,81.94,81.94,7786.0
2025-06-20 14:25:00,81.95,81.95,81.93,81.94,21327.0,81.95,81.95,81.93,81.94,21327.0
2025-06-20 14:30:00,81.93,81.94,81.92,81.94,134664.0,81.93,81.94,81.92,81.94,134664.0
2025-06-20 14:35:00,81.93,81.94,81.91,81.92,49295.0,81.93,81.94,81.91,81.92,49295.0
2025-06-20 14:40:00,81.92,81.92,81.9,81.91,15405.0,81.92,81.92,81.9,81.91,15405.0
2025-06-20 14:45:00,81.9,81.9,81.89,81.9,34717.0,81.9,81.9,81.89,81.9,34717.0
2025-06-20 14:50:00,81.9,81.91,81.89,81.91,30028.0,81.9,81.91,81.89,81.91,30028.0
2025-06-20 14:55:00,81.91,81.91,81.89,81.9,314903.0,81.91,81.91,81.89,81.9,314903.0
2025-06-20 15:00:00,81.9,81.9,81.88,81.9,42984.0,81.9,81.9,81.88,81.9,42984.0
2025-06-20 15:05:00,81.9,81.9,81.89,81.9,22200.0,81.9,81.9,81.89,81.9,22200.0
2025-06-20 15:10:00,81.9,81.91,81.89,81.91,19362.0,81.9,81.91,81.89,81.91,19362.0
2025-06-20 15:15:00,81.91,81.91,81.89,81.9,17519.0,81.91,81.91,81.89,81.9,17519.0
2025-06-20 15:20:00,81.9,81.91,81.89,81.9,43151.0,81.9,81.91,81.89,81.9,43151.0
2025-06-20 15:25:00,81.91,81.91,81.9,81.91,24966.0,81.91,81.91,81.9,81.91,24966.0
2025-06-20 15:30:00,81.91,81.91,81.9,81.91,26661.0,81.91,81.91,81.9,81.91,26661.0
2025-06-20 15:35:00,81.91,81.91,81.89,81.9,39991.0,81.91,81.91,81.89,81.9,39991.0
2025-06-20 15:40:00,81.9,81.9,81.89,81.9,27999.0,81.9,81.9,81.89,81.9,27999.0
2025-06-20 15:45:00,81.9,81.9,81.88,81.89,27756.0,81.9,81.9,81.88,81.89,27756.0
2025-06-20 15:50:00,81.89,81.9,81.87,81.89,101694.0,81.89,81.9,81.87,81.89,101694.0
2025-06-20 15:55:00,81.89,81.9,81.88,81.9,111363.0,81.89,81.9,81.88,81.9,111363.0